date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-05-22 11:00:00,21.75,22.26,21.61,21.96,18684500.0,19.7334,20.1961,19.6064,19.9239,18684500.0
2014-05-22 11:05:00,21.96,22.25,21.75,22.01,8262000.0,19.9239,20.187,19.7334,19.9693,8262000.0
2014-05-22 11:10:00,22.0,22.69,21.88,22.44,6007400.0,19.9602,20.5862,19.8513,20.3594,6007400.0
2014-05-22 11:15:00,22.43,22.8,22.33,22.5,4843300.0,20.3504,20.686,20.2596,20.4139,4843300.0
2014-05-22 11:20:00,22.5,22.64,22.07,22.19,2859300.0,20.4139,20.5409,20.0237,20.1326,2859300.0
2014-05-22 11:25:00,22.14,22.15,21.5,21.53,3825200.0,20.0872,20.0963,19.5066,19.5338,3825200.0
2014-05-22 11:30:00,21.53,21.65,21.0,21.06,6356700.0,19.5338,19.6427,19.0529,19.1074,6356700.0
2014-05-22 11:35:00,21.06,21.5,20.98,21.25,2387400.0,19.1074,19.5066,19.0348,19.2798,2387400.0
2014-05-22 11:40:00,21.25,21.35,20.99,21.04,1089200.0,19.2798,19.3705,19.0439,19.0892,1089200.0
2014-05-22 11:45:00,21.03,21.15,20.9,21.05,2727000.0,19.0802,19.189,18.9622,19.0983,2727000.0
2014-05-22 11:50:00,21.05,21.13,20.98,21.01,1209900.0,19.0983,19.1709,19.0348,19.062,1209900.0
2014-05-22 11:55:00,21.01,21.03,20.9,20.95,906400.0,19.062,19.0802,18.9622,19.0076,906400.0
2014-05-22 12:00:00,20.95,21.24,20.9,21.17,958100.0,19.0076,19.2707,18.9622,19.2072,958100.0
2014-05-22 12:05:00,21.17,21.2,21.01,21.05,300500.0,19.2072,19.2344,19.062,19.0983,300500.0
2014-05-22 12:10:00,21.05,21.12,21.01,21.02,289700.0,19.0983,19.1618,19.062,19.0711,289700.0
2014-05-22 12:15:00,21.02,21.08,20.93,21.0,676600.0,19.0711,19.1255,18.9894,19.0529,676600.0
2014-05-22 12:20:00,21.0,21.01,20.93,21.0,545800.0,19.0529,19.062,18.9894,19.0529,545800.0
2014-05-22 12:25:00,20.99,21.01,20.96,21.0,430400.0,19.0439,19.062,19.0166,19.0529,430400.0
2014-05-22 12:30:00,21.0,21.01,20.57,20.71,1613800.0,19.0529,19.062,18.6628,18.7898,1613800.0
2014-05-22 12:35:00,20.71,20.77,20.35,20.56,1523700.0,18.7898,18.8443,18.4632,18.6537,1523700.0
2014-05-22 12:40:00,20.56,20.58,20.5,20.51,568900.0,18.6537,18.6719,18.5993,18.6084,568900.0
2014-05-22 12:45:00,20.51,20.53,20.49,20.5,479200.0,18.6084,18.6265,18.5902,18.5993,479200.0
2014-05-22 12:50:00,20.5,20.56,20.25,20.25,893100.0,18.5993,18.6537,18.3725,18.3725,893100.0
2014-05-22 12:55:00,20.25,20.59,20.24,20.57,845600.0,18.3725,18.681,18.3634,18.6628,845600.0
2014-05-22 13:00:00,20.58,20.74,20.48,20.63,658500.0,18.6719,18.817,18.5811,18.7172,658500.0
2014-05-22 13:05:00,20.64,20.65,20.4,20.52,574700.0,18.7263,18.7354,18.5086,18.6174,574700.0
2014-05-22 13:10:00,20.51,20.61,20.5,20.53,274600.0,18.6084,18.6991,18.5993,18.6265,274600.0
2014-05-22 13:15:00,20.53,20.7,20.53,20.67,169400.0,18.6265,18.7808,18.6265,18.7535,169400.0
2014-05-22 13:20:00,20.67,20.71,20.49,20.53,346300.0,18.7535,18.7898,18.5902,18.6265,346300.0
2014-05-22 13:25:00,20.54,20.64,20.5,20.64,486400.0,18.6356,18.7263,18.5993,18.7263,486400.0
2014-05-22 13:30:00,20.63,20.68,20.59,20.61,231600.0,18.7172,18.7626,18.681,18.6991,231600.0
2014-05-22 13:35:00,20.61,20.71,20.59,20.67,366600.0,18.6991,18.7898,18.681,18.7535,366600.0
2014-05-22 13:40:00,20.67,20.97,20.64,20.81,471700.0,18.7535,19.0257,18.7263,18.8806,471700.0
2014-05-22 13:45:00,20.8,20.81,20.71,20.79,221800.0,18.8715,18.8806,18.7898,18.8624,221800.0
2014-05-22 13:50:00,20.79,20.95,20.79,20.95,344000.0,18.8624,19.0076,18.8624,19.0076,344000.0
2014-05-22 13:55:00,20.95,20.95,20.9,20.91,301500.0,19.0076,19.0076,18.9622,18.9713,301500.0
2014-05-22 14:00:00,20.91,20.92,20.84,20.85,536000.0,18.9713,18.9804,18.9078,18.9168,536000.0
2014-05-22 14:05:00,20.86,20.86,20.74,20.8,325800.0,18.9259,18.9259,18.817,18.8715,325800.0
2014-05-22 14:10:00,20.8,20.86,20.8,20.85,133100.0,18.8715,18.9259,18.8715,18.9168,133100.0
2014-05-22 14:15:00,20.85,20.94,20.85,20.9,206400.0,18.9168,18.9985,18.9168,18.9622,206400.0
2014-05-22 14:20:00,20.9,20.94,20.87,20.9,248100.0,18.9622,18.9985,18.935,18.9622,248100.0
2014-05-22 14:25:00,20.91,20.91,20.89,20.9,147800.0,18.9713,18.9713,18.9531,18.9622,147800.0
2014-05-22 14:30:00,20.89,20.95,20.89,20.9,222000.0,18.9531,19.0076,18.9531,18.9622,222000.0
2014-05-22 14:35:00,20.9,20.95,20.89,20.95,215400.0,18.9622,19.0076,18.9531,19.0076,215400.0
2014-05-22 14:40:00,20.95,20.99,20.9,20.93,302700.0,19.0076,19.0439,18.9622,18.9894,302700.0
2014-05-22 14:45:00,20.93,20.96,20.9,20.92,230700.0,18.9894,19.0166,18.9622,18.9804,230700.0
2014-05-22 14:50:00,20.92,21.06,20.91,21.0,758300.0,18.9804,19.1074,18.9713,19.0529,758300.0
2014-05-22 14:55:00,21.0,21.03,21.0,21.0,279200.0,19.0529,19.0802,19.0529,19.0529,279200.0
2014-05-22 15:00:00,21.0,21.06,20.9,20.95,340000.0,19.0529,19.1074,18.9622,19.0076,340000.0
2014-05-22 15:05:00,20.95,21.0,20.75,20.84,347500.0,19.0076,19.0529,18.8261,18.9078,347500.0
2014-05-22 15:10:00,20.83,20.84,20.75,20.84,351200.0,18.8987,18.9078,18.8261,18.9078,351200.0
2014-05-22 15:15:00,20.84,20.88,20.83,20.87,166300.0,18.9078,18.9441,18.8987,18.935,166300.0
2014-05-22 15:20:00,20.88,20.92,20.87,20.9,205300.0,18.9441,18.9804,18.935,18.9622,205300.0
2014-05-22 15:25:00,20.91,20.91,20.88,20.88,243800.0,18.9713,18.9713,18.9441,18.9441,243800.0
2014-05-22 15:30:00,20.89,20.96,20.85,20.9,266300.0,18.9531,19.0166,18.9168,18.9622,266300.0
2014-05-22 15:35:00,20.9,20.91,20.89,20.9,406500.0,18.9622,18.9713,18.9531,18.9622,406500.0
2014-05-22 15:40:00,20.89,20.92,20.89,20.9,406800.0,18.9531,18.9804,18.9531,18.9622,406800.0
2014-05-22 15:45:00,20.9,20.9,20.5,20.63,804300.0,18.9622,18.9622,18.5993,18.7172,804300.0
2014-05-22 15:50:00,20.63,20.68,20.49,20.5,881200.0,18.7172,18.7626,18.5902,18.5993,881200.0
2014-05-22 15:55:00,20.5,20.98,20.49,20.9,1704600.0,18.5993,19.0348,18.5902,18.9622,1704600.0
2014-05-23 09:30:00,21.25,21.25,20.77,20.91,1677200.0,19.2798,19.2798,18.8443,18.9713,1677200.0
2014-05-23 09:35:00,20.9,21.0,20.85,20.9,155600.0,18.9622,19.0529,18.9168,18.9622,155600.0
2014-05-23 09:40:00,20.97,21.0,20.9,20.93,194800.0,19.0257,19.0529,18.9622,18.9894,194800.0
2014-05-23 09:45:00,20.95,20.98,20.9,20.91,133100.0,19.0076,19.0348,18.9622,18.9713,133100.0
2014-05-23 09:50:00,20.9,20.91,20.5,20.53,307600.0,18.9622,18.9713,18.5993,18.6265,307600.0
2014-05-23 09:55:00,20.53,20.74,20.5,20.71,335100.0,18.6265,18.817,18.5993,18.7898,335100.0
2014-05-23 10:00:00,20.72,20.72,20.5,20.61,389200.0,18.7989,18.7989,18.5993,18.6991,389200.0
2014-05-23 10:05:00,20.67,20.72,20.5,20.6,238000.0,18.7535,18.7989,18.5993,18.69,238000.0
2014-05-23 10:10:00,20.6,20.66,20.55,20.55,206500.0,18.69,18.7445,18.6447,18.6447,206500.0
2014-05-23 10:15:00,20.55,20.64,20.53,20.6,168100.0,18.6447,18.7263,18.6265,18.69,168100.0
2014-05-23 10:20:00,20.6,20.65,20.6,20.61,88900.0,18.69,18.7354,18.69,18.6991,88900.0
2014-05-23 10:25:00,20.61,20.61,20.5,20.5,150600.0,18.6991,18.6991,18.5993,18.5993,150600.0
2014-05-23 10:30:00,20.5,20.51,20.5,20.5,182800.0,18.5993,18.6084,18.5993,18.5993,182800.0
2014-05-23 10:35:00,20.5,20.62,20.5,20.6,253300.0,18.5993,18.7082,18.5993,18.69,253300.0
2014-05-23 10:40:00,20.62,20.7,20.58,20.58,159300.0,18.7082,18.7808,18.6719,18.6719,159300.0
2014-05-23 10:45:00,20.59,20.6,20.56,20.59,98400.0,18.681,18.69,18.6537,18.681,98400.0
2014-05-23 10:50:00,20.58,20.6,20.58,20.58,144400.0,18.6719,18.69,18.6719,18.6719,144400.0
2014-05-23 10:55:00,20.58,20.6,20.58,20.6,95400.0,18.6719,18.69,18.6719,18.69,95400.0
2014-05-23 11:00:00,20.59,20.6,20.5,20.54,140900.0,18.681,18.69,18.5993,18.6356,140900.0
2014-05-23 11:05:00,20.54,20.55,20.5,20.51,293700.0,18.6356,18.6447,18.5993,18.6084,293700.0
2014-05-23 11:10:00,20.51,20.54,20.5,20.53,92300.0,18.6084,18.6356,18.5993,18.6265,92300.0
2014-05-23 11:15:00,20.53,20.58,20.52,20.55,225900.0,18.6265,18.6719,18.6174,18.6447,225900.0
2014-05-23 11:20:00,20.55,20.57,20.53,20.55,204400.0,18.6447,18.6628,18.6265,18.6447,204400.0
2014-05-23 11:25:00,20.55,20.56,20.5,20.5,132100.0,18.6447,18.6537,18.5993,18.5993,132100.0
2014-05-23 11:30:00,20.51,20.51,20.33,20.47,438000.0,18.6084,18.6084,18.4451,18.5721,438000.0
2014-05-23 11:35:00,20.45,20.47,20.37,20.38,91900.0,18.5539,18.5721,18.4813,18.4904,91900.0
2014-05-23 11:40:00,20.38,20.38,20.25,20.25,196200.0,18.4904,18.4904,18.3725,18.3725,196200.0
2014-05-23 11:45:00,20.25,20.28,20.22,20.26,365700.0,18.3725,18.3997,18.3453,18.3815,365700.0
2014-05-23 11:50:00,20.25,20.26,20.25,20.26,60700.0,18.3725,18.3815,18.3725,18.3815,60700.0
2014-05-23 11:55:00,20.25,20.33,20.25,20.26,178100.0,18.3725,18.4451,18.3725,18.3815,178100.0
2014-05-23 12:00:00,20.25,20.27,20.18,20.21,275600.0,18.3725,18.3906,18.309,18.3362,275600.0
2014-05-23 12:05:00,20.2,20.22,20.18,20.2,208000.0,18.3271,18.3453,18.309,18.3271,208000.0
2014-05-23 12:10:00,20.2,20.21,20.03,20.04,223500.0,18.3271,18.3362,18.1729,18.1819,223500.0
2014-05-23 12:15:00,20.04,20.09,20.03,20.06,250700.0,18.1819,18.2273,18.1729,18.2001,250700.0
2014-05-23 12:20:00,20.05,20.09,20.01,20.02,168800.0,18.191,18.2273,18.1547,18.1638,168800.0
2014-05-23 12:25:00,20.01,20.03,20.0,20.0,1008500.0,18.1547,18.1729,18.1457,18.1457,1008500.0
2014-05-23 12:30:00,20.0,20.07,20.0,20.02,944600.0,18.1457,18.2092,18.1457,18.1638,944600.0
2014-05-23 12:35:00,20.02,20.03,20.0,20.02,269200.0,18.1638,18.1729,18.1457,18.1638,269200.0
2014-05-23 12:40:00,20.01,20.08,20.01,20.01,133000.0,18.1547,18.2182,18.1547,18.1547,133000.0
2014-05-23 12:45:00,20.02,20.02,20.0,20.01,456300.0,18.1638,18.1638,18.1457,18.1547,456300.0
2014-05-23 12:50:00,20.02,20.2,20.0,20.01,126500.0,18.1638,18.3271,18.1457,18.1547,126500.0
2014-05-23 12:55:00,20.02,20.19,20.01,20.15,161300.0,18.1638,18.318,18.1547,18.2817,161300.0
2014-05-23 13:00:00,20.17,20.17,20.01,20.05,102800.0,18.2999,18.2999,18.1547,18.191,102800.0
2014-05-23 13:05:00,20.06,20.08,20.05,20.06,47700.0,18.2001,18.2182,18.191,18.2001,47700.0
2014-05-23 13:10:00,20.05,20.13,20.0,20.02,449700.0,18.191,18.2636,18.1457,18.1638,449700.0
2014-05-23 13:15:00,20.04,20.07,20.01,20.04,111700.0,18.1819,18.2092,18.1547,18.1819,111700.0
2014-05-23 13:20:00,20.04,20.11,20.02,20.07,113000.0,18.1819,18.2455,18.1638,18.2092,113000.0
2014-05-23 13:25:00,20.08,20.09,20.05,20.07,77700.0,18.2182,18.2273,18.191,18.2092,77700.0
2014-05-23 13:30:00,20.07,20.25,20.05,20.14,238900.0,18.2092,18.3725,18.191,18.2727,238900.0
2014-05-23 13:35:00,20.15,20.16,20.06,20.08,139200.0,18.2817,18.2908,18.2001,18.2182,139200.0
2014-05-23 13:40:00,20.07,20.12,20.07,20.09,87500.0,18.2092,18.2545,18.2092,18.2273,87500.0
2014-05-23 13:45:00,20.08,20.13,20.07,20.09,115100.0,18.2182,18.2636,18.2092,18.2273,115100.0
2014-05-23 13:50:00,20.1,20.1,20.05,20.1,127400.0,18.2364,18.2364,18.191,18.2364,127400.0
2014-05-23 13:55:00,20.1,20.1,20.05,20.06,140900.0,18.2364,18.2364,18.191,18.2001,140900.0
2014-05-23 14:00:00,20.06,20.08,20.03,20.05,296300.0,18.2001,18.2182,18.1729,18.191,296300.0
2014-05-23 14:05:00,20.05,20.06,20.02,20.02,118900.0,18.191,18.2001,18.1638,18.1638,118900.0
2014-05-23 14:10:00,20.02,20.06,20.0,20.06,284500.0,18.1638,18.2001,18.1457,18.2001,284500.0
2014-05-23 14:15:00,20.05,20.07,20.0,20.0,413900.0,18.191,18.2092,18.1457,18.1457,413900.0
2014-05-23 14:20:00,20.0,20.03,20.0,20.0,158100.0,18.1457,18.1729,18.1457,18.1457,158100.0
2014-05-23 14:25:00,20.01,20.01,20.0,20.0,266300.0,18.1547,18.1547,18.1457,18.1457,266300.0
2014-05-23 14:30:00,20.0,20.02,20.0,20.0,537000.0,18.1457,18.1638,18.1457,18.1457,537000.0
2014-05-23 14:35:00,20.0,20.05,20.0,20.03,398300.0,18.1457,18.191,18.1457,18.1729,398300.0
2014-05-23 14:40:00,20.03,20.04,20.0,20.02,145000.0,18.1729,18.1819,18.1457,18.1638,145000.0
2014-05-23 14:45:00,20.01,20.02,20.0,20.0,229700.0,18.1547,18.1638,18.1457,18.1457,229700.0
2014-05-23 14:50:00,20.01,20.01,20.0,20.0,193800.0,18.1547,18.1547,18.1457,18.1457,193800.0
2014-05-23 14:55:00,20.0,20.03,19.94,20.0,333100.0,18.1457,18.1729,18.0912,18.1457,333100.0
2014-05-23 15:00:00,20.0,20.02,20.0,20.01,147700.0,18.1457,18.1638,18.1457,18.1547,147700.0
2014-05-23 15:05:00,20.02,20.03,20.0,20.02,198800.0,18.1638,18.1729,18.1457,18.1638,198800.0
2014-05-23 15:10:00,20.02,20.03,20.0,20.01,255400.0,18.1638,18.1729,18.1457,18.1547,255400.0
2014-05-23 15:15:00,20.02,20.02,20.0,20.0,131800.0,18.1638,18.1638,18.1457,18.1457,131800.0
2014-05-23 15:20:00,20.0,20.01,20.0,20.0,154900.0,18.1457,18.1547,18.1457,18.1457,154900.0
2014-05-23 15:25:00,20.0,20.01,20.0,20.0,119500.0,18.1457,18.1547,18.1457,18.1457,119500.0
2014-05-23 15:30:00,20.0,20.01,20.0,20.0,415100.0,18.1457,18.1547,18.1457,18.1457,415100.0
2014-05-23 15:35:00,20.0,20.01,20.0,20.0,222100.0,18.1457,18.1547,18.1457,18.1457,222100.0
2014-05-23 15:40:00,20.0,20.01,20.0,20.0,397100.0,18.1457,18.1547,18.1457,18.1457,397100.0
2014-05-23 15:45:00,20.0,20.02,20.0,20.0,395200.0,18.1457,18.1638,18.1457,18.1457,395200.0
2014-05-23 15:50:00,20.0,20.03,20.0,20.0,293200.0,18.1457,18.1729,18.1457,18.1457,293200.0
2014-05-23 15:55:00,20.0,20.15,20.0,20.1,783600.0,18.1457,18.2817,18.1457,18.2364,783600.0
2014-05-27 09:30:00,20.28,20.7,20.25,20.65,469800.0,18.3997,18.7808,18.3725,18.7354,469800.0
2014-05-27 09:35:00,20.65,20.99,20.65,20.97,569500.0,18.7354,19.0439,18.7354,19.0257,569500.0
2014-05-27 09:40:00,20.97,20.98,20.85,20.98,390400.0,19.0257,19.0348,18.9168,19.0348,390400.0
2014-05-27 09:45:00,20.98,21.3,20.9,21.25,664500.0,19.0348,19.3251,18.9622,19.2798,664500.0
2014-05-27 09:50:00,21.22,21.37,21.0,21.05,337200.0,19.2525,19.3886,19.0529,19.0983,337200.0
2014-05-27 09:55:00,21.08,21.22,21.02,21.05,173100.0,19.1255,19.2525,19.0711,19.0983,173100.0
2014-05-27 10:00:00,21.08,21.08,20.96,21.0,177500.0,19.1255,19.1255,19.0166,19.0529,177500.0
2014-05-27 10:05:00,21.0,21.02,20.88,20.95,188600.0,19.0529,19.0711,18.9441,19.0076,188600.0
2014-05-27 10:10:00,20.93,21.04,20.93,21.0,128300.0,18.9894,19.0892,18.9894,19.0529,128300.0
2014-05-27 10:15:00,21.0,21.05,20.96,21.01,62900.0,19.0529,19.0983,19.0166,19.062,62900.0
2014-05-27 10:20:00,21.02,21.05,20.96,20.99,72200.0,19.0711,19.0983,19.0166,19.0439,72200.0
2014-05-27 10:25:00,20.99,21.23,20.98,21.23,141700.0,19.0439,19.2616,19.0348,19.2616,141700.0
2014-05-27 10:30:00,21.24,21.25,21.1,21.19,135100.0,19.2707,19.2798,19.1437,19.2253,135100.0
2014-05-27 10:35:00,21.19,21.23,21.11,21.15,88800.0,19.2253,19.2616,19.1527,19.189,88800.0
2014-05-27 10:40:00,21.18,21.25,21.14,21.25,113400.0,19.2162,19.2798,19.18,19.2798,113400.0
2014-05-27 10:45:00,21.25,21.48,21.21,21.39,506400.0,19.2798,19.4884,19.2435,19.4068,506400.0
2014-05-27 10:50:00,21.39,21.46,21.22,21.25,186000.0,19.4068,19.4703,19.2525,19.2798,186000.0
2014-05-27 10:55:00,21.25,21.35,21.16,21.33,199200.0,19.2798,19.3705,19.1981,19.3523,199200.0
2014-05-27 11:00:00,21.32,21.44,21.26,21.38,153600.0,19.3433,19.4521,19.2888,19.3977,153600.0
2014-05-27 11:05:00,21.38,21.4,21.3,21.36,75100.0,19.3977,19.4158,19.3251,19.3796,75100.0
2014-05-27 11:10:00,21.36,21.4,21.3,21.36,112700.0,19.3796,19.4158,19.3251,19.3796,112700.0
2014-05-27 11:15:00,21.35,21.54,21.35,21.49,289500.0,19.3705,19.5429,19.3705,19.4975,289500.0
2014-05-27 11:20:00,21.48,21.49,21.42,21.44,121500.0,19.4884,19.4975,19.434,19.4521,121500.0
2014-05-27 11:25:00,21.43,21.48,21.42,21.48,113200.0,19.4431,19.4884,19.434,19.4884,113200.0
2014-05-27 11:30:00,21.43,21.56,21.43,21.55,192000.0,19.4431,19.561,19.4431,19.5519,192000.0
2014-05-27 11:35:00,21.56,21.65,21.55,21.62,163200.0,19.561,19.6427,19.5519,19.6155,163200.0
2014-05-27 11:40:00,21.62,21.75,21.61,21.72,182000.0,19.6155,19.7334,19.6064,19.7062,182000.0
2014-05-27 11:45:00,21.73,21.91,21.69,21.91,366800.0,19.7153,19.8786,19.679,19.8786,366800.0
2014-05-27 11:50:00,21.9,22.12,21.9,22.01,635900.0,19.8695,20.0691,19.8695,19.9693,635900.0
2014-05-27 11:55:00,22.0,22.04,21.85,21.92,224500.0,19.9602,19.9965,19.8241,19.8876,224500.0
2014-05-27 12:00:00,21.97,22.0,21.9,21.99,188900.0,19.933,19.9602,19.8695,19.9511,188900.0
2014-05-27 12:05:00,21.99,22.0,21.88,21.91,97000.0,19.9511,19.9602,19.8513,19.8786,97000.0
2014-05-27 12:10:00,21.93,21.93,21.68,21.93,148100.0,19.8967,19.8967,19.6699,19.8967,148100.0
2014-05-27 12:15:00,21.89,21.92,21.85,21.89,52500.0,19.8604,19.8876,19.8241,19.8604,52500.0
2014-05-27 12:20:00,21.85,21.99,21.85,21.99,56200.0,19.8241,19.9511,19.8241,19.9511,56200.0
2014-05-27 12:25:00,21.99,22.12,21.95,22.03,375000.0,19.9511,20.0691,19.9149,19.9874,375000.0
2014-05-27 12:30:00,22.05,22.25,22.04,22.25,126000.0,20.0056,20.187,19.9965,20.187,126000.0
2014-05-27 12:35:00,22.22,22.48,22.2,22.46,306700.0,20.1598,20.3957,20.1417,20.3776,306700.0
2014-05-27 12:40:00,22.47,22.75,22.44,22.75,683900.0,20.3866,20.6407,20.3594,20.6407,683900.0
2014-05-27 12:45:00,22.75,22.9,22.72,22.78,339700.0,20.6407,20.7768,20.6135,20.6679,339700.0
2014-05-27 12:50:00,22.78,22.8,22.53,22.74,241300.0,20.6679,20.686,20.4411,20.6316,241300.0
2014-05-27 12:55:00,22.73,22.78,22.32,22.55,149100.0,20.6225,20.6679,20.2505,20.4592,149100.0
2014-05-27 13:00:00,22.55,22.6,22.31,22.38,111400.0,20.4592,20.5046,20.2415,20.305,111400.0
2014-05-27 13:05:00,22.38,22.6,22.36,22.49,73100.0,20.305,20.5046,20.2868,20.4048,73100.0
2014-05-27 13:10:00,22.5,22.54,22.45,22.49,71500.0,20.4139,20.4502,20.3685,20.4048,71500.0
2014-05-27 13:15:00,22.47,22.5,22.45,22.5,67200.0,20.3866,20.4139,20.3685,20.4139,67200.0
2014-05-27 13:20:00,22.5,22.57,22.21,22.31,156800.0,20.4139,20.4774,20.1507,20.2415,156800.0
2014-05-27 13:25:00,22.3,22.47,22.25,22.43,53200.0,20.2324,20.3866,20.187,20.3504,53200.0
2014-05-27 13:30:00,22.46,22.55,22.32,22.42,103700.0,20.3776,20.4592,20.2505,20.3413,103700.0
2014-05-27 13:35:00,22.42,22.48,22.37,22.45,28400.0,20.3413,20.3957,20.2959,20.3685,28400.0
2014-05-27 13:40:00,22.47,22.54,22.4,22.5,123700.0,20.3866,20.4502,20.3231,20.4139,123700.0
2014-05-27 13:45:00,22.51,22.51,22.32,22.4,75700.0,20.4229,20.4229,20.2505,20.3231,75700.0
2014-05-27 13:50:00,22.4,22.5,22.4,22.47,100100.0,20.3231,20.4139,20.3231,20.3866,100100.0
2014-05-27 13:55:00,22.5,22.64,22.46,22.64,204800.0,20.4139,20.5409,20.3776,20.5409,204800.0
2014-05-27 14:00:00,22.64,22.75,22.59,22.65,159800.0,20.5409,20.6407,20.4955,20.55,159800.0
2014-05-27 14:05:00,22.64,22.68,22.57,22.64,103700.0,20.5409,20.5772,20.4774,20.5409,103700.0
2014-05-27 14:10:00,22.64,22.72,22.61,22.71,57800.0,20.5409,20.6135,20.5137,20.6044,57800.0
2014-05-27 14:15:00,22.7,22.73,22.64,22.72,80800.0,20.5953,20.6225,20.5409,20.6135,80800.0
2014-05-27 14:20:00,22.72,22.73,22.68,22.7,87800.0,20.6135,20.6225,20.5772,20.5953,87800.0
2014-05-27 14:25:00,22.69,22.7,22.51,22.54,85000.0,20.5862,20.5953,20.4229,20.4502,85000.0
2014-05-27 14:30:00,22.58,22.58,22.33,22.35,203900.0,20.4864,20.4864,20.2596,20.2778,203900.0
2014-05-27 14:35:00,22.35,22.4,22.16,22.28,90800.0,20.2778,20.3231,20.1054,20.2143,90800.0
2014-05-27 14:40:00,22.28,22.37,22.22,22.28,156200.0,20.2143,20.2959,20.1598,20.2143,156200.0
2014-05-27 14:45:00,22.28,22.39,22.28,22.35,77400.0,20.2143,20.3141,20.2143,20.2778,77400.0
2014-05-27 14:50:00,22.34,22.47,22.33,22.4,49000.0,20.2687,20.3866,20.2596,20.3231,49000.0
2014-05-27 14:55:00,22.4,22.59,22.37,22.59,116400.0,20.3231,20.4955,20.2959,20.4955,116400.0
2014-05-27 15:00:00,22.59,22.72,22.56,22.67,206300.0,20.4955,20.6135,20.4683,20.5681,206300.0
2014-05-27 15:05:00,22.67,22.67,22.48,22.67,124500.0,20.5681,20.5681,20.3957,20.5681,124500.0
2014-05-27 15:10:00,22.6,22.68,22.46,22.52,158100.0,20.5046,20.5772,20.3776,20.432,158100.0
2014-05-27 15:15:00,22.56,22.65,22.47,22.64,63500.0,20.4683,20.55,20.3866,20.5409,63500.0
2014-05-27 15:20:00,22.64,22.7,22.63,22.67,124500.0,20.5409,20.5953,20.5318,20.5681,124500.0
2014-05-27 15:25:00,22.69,22.7,22.55,22.66,75300.0,20.5862,20.5953,20.4592,20.559,75300.0
2014-05-27 15:30:00,22.68,22.75,22.64,22.74,211800.0,20.5772,20.6407,20.5409,20.6316,211800.0
2014-05-27 15:35:00,22.73,22.76,22.52,22.74,281000.0,20.6225,20.6498,20.432,20.6316,281000.0
2014-05-27 15:40:00,22.72,22.77,22.7,22.7,218100.0,20.6135,20.6588,20.5953,20.5953,218100.0
2014-05-27 15:45:00,22.7,22.8,22.65,22.77,209600.0,20.5953,20.686,20.55,20.6588,209600.0
2014-05-27 15:50:00,22.78,22.88,22.7,22.88,343400.0,20.6679,20.7586,20.5953,20.7586,343400.0
2014-05-27 15:55:00,22.86,22.98,22.78,22.95,338000.0,20.7405,20.8494,20.6679,20.8221,338000.0
2014-05-28 09:30:00,22.98,23.58,22.97,23.09,819300.0,20.8494,21.3937,20.8403,20.9492,819300.0
2014-05-28 09:35:00,23.09,23.3,22.8,23.06,492800.0,20.9492,21.1397,20.686,20.9219,492800.0
2014-05-28 09:40:00,23.06,24.12,23.01,24.11,734100.0,20.9219,21.8837,20.8766,21.8746,734100.0
2014-05-28 09:45:00,24.12,24.56,23.82,24.09,864600.0,21.8837,22.2829,21.6115,21.8564,864600.0
2014-05-28 09:50:00,24.11,24.25,23.9,24.23,483700.0,21.8746,22.0016,21.6841,21.9835,483700.0
2014-05-28 09:55:00,24.15,24.35,23.9,24.06,646800.0,21.9109,22.0923,21.6841,21.8292,646800.0
2014-05-28 10:00:00,24.01,24.19,23.96,24.16,374100.0,21.7839,21.9472,21.7385,21.92,374100.0
2014-05-28 10:05:00,24.18,24.42,24.16,24.37,318500.0,21.9381,22.1558,21.92,22.1105,318500.0
2014-05-28 10:10:00,24.36,24.73,24.32,24.65,712800.0,22.1014,22.4371,22.0651,22.3645,712800.0
2014-05-28 10:15:00,24.65,24.65,24.3,24.53,287500.0,22.3645,22.3645,22.047,22.2556,287500.0
2014-05-28 10:20:00,24.53,24.73,24.45,24.57,289200.0,22.2556,22.4371,22.1831,22.2919,289200.0
2014-05-28 10:25:00,24.57,24.62,24.36,24.55,266000.0,22.2919,22.3373,22.1014,22.2738,266000.0
2014-05-28 10:30:00,24.58,25.28,24.55,25.28,629000.0,22.301,22.9361,22.2738,22.9361,629000.0
2014-05-28 10:35:00,25.28,25.3,25.01,25.06,269200.0,22.9361,22.9543,22.6911,22.7365,269200.0
2014-05-28 10:40:00,25.07,25.25,24.91,25.23,217400.0,22.7456,22.9089,22.6004,22.8907,217400.0
2014-05-28 10:45:00,25.21,25.25,25.0,25.1,241500.0,22.8726,22.9089,22.6821,22.7728,241500.0
2014-05-28 10:50:00,25.06,25.25,25.06,25.19,234300.0,22.7365,22.9089,22.7365,22.8545,234300.0
2014-05-28 10:55:00,25.19,25.22,25.12,25.14,139000.0,22.8545,22.8817,22.7909,22.8091,139000.0
2014-05-28 11:00:00,25.15,25.18,24.63,24.63,638400.0,22.8182,22.8454,22.3464,22.3464,638400.0
2014-05-28 11:05:00,24.63,25.14,24.55,25.09,364700.0,22.3464,22.8091,22.2738,22.7637,364700.0
2014-05-28 11:10:00,25.1,25.17,24.97,25.03,217100.0,22.7728,22.8363,22.6548,22.7093,217100.0
2014-05-28 11:15:00,25.09,25.15,24.91,24.92,187600.0,22.7637,22.8182,22.6004,22.6095,187600.0
2014-05-28 11:20:00,24.91,24.95,24.8,24.89,262900.0,22.6004,22.6367,22.5006,22.5823,262900.0
2014-05-28 11:25:00,24.91,24.93,24.66,24.75,195900.0,22.6004,22.6186,22.3736,22.4552,195900.0
2014-05-28 11:30:00,24.74,24.75,24.51,24.63,182500.0,22.4462,22.4552,22.2375,22.3464,182500.0
2014-05-28 11:35:00,24.64,24.66,24.33,24.4,230000.0,22.3554,22.3736,22.0742,22.1377,230000.0
2014-05-28 11:40:00,24.4,24.55,24.35,24.48,361300.0,22.1377,22.2738,22.0923,22.2103,361300.0
2014-05-28 11:45:00,24.44,24.67,24.42,24.5,177200.0,22.174,22.3827,22.1558,22.2284,177200.0
2014-05-28 11:50:00,24.5,24.55,24.4,24.48,164300.0,22.2284,22.2738,22.1377,22.2103,164300.0
2014-05-28 11:55:00,24.48,24.5,24.11,24.18,190000.0,22.2103,22.2284,21.8746,21.9381,190000.0
2014-05-28 12:00:00,24.24,24.42,24.12,24.42,89000.0,21.9925,22.1558,21.8837,22.1558,89000.0
2014-05-28 12:05:00,24.37,24.5,24.37,24.49,80100.0,22.1105,22.2284,22.1105,22.2194,80100.0
2014-05-28 12:10:00,24.5,24.6,24.4,24.43,203200.0,22.2284,22.3192,22.1377,22.1649,203200.0
2014-05-28 12:15:00,24.47,24.54,24.32,24.42,120300.0,22.2012,22.2647,22.0651,22.1558,120300.0
2014-05-28 12:20:00,24.42,24.48,24.4,24.45,46200.0,22.1558,22.2103,22.1377,22.1831,46200.0
2014-05-28 12:25:00,24.45,24.55,24.45,24.52,158900.0,22.1831,22.2738,22.1831,22.2466,158900.0
2014-05-28 12:30:00,24.52,24.87,24.52,24.66,142200.0,22.2466,22.5641,22.2466,22.3736,142200.0
2014-05-28 12:35:00,24.66,24.75,24.57,24.67,157800.0,22.3736,22.4552,22.2919,22.3827,157800.0
2014-05-28 12:40:00,24.68,24.89,24.62,24.85,111300.0,22.3917,22.5823,22.3373,22.546,111300.0
2014-05-28 12:45:00,24.85,24.9,24.77,24.86,194400.0,22.546,22.5913,22.4734,22.555,194400.0
2014-05-28 12:50:00,24.86,24.97,24.77,24.79,119400.0,22.555,22.6548,22.4734,22.4915,119400.0
2014-05-28 12:55:00,24.79,24.97,24.77,24.94,73900.0,22.4915,22.6548,22.4734,22.6276,73900.0
2014-05-28 13:00:00,24.93,25.0,24.82,25.0,177100.0,22.6186,22.6821,22.5188,22.6821,177100.0
2014-05-28 13:05:00,25.0,25.0,24.9,24.96,106000.0,22.6821,22.6821,22.5913,22.6458,106000.0
2014-05-28 13:10:00,24.97,24.97,24.84,24.93,79800.0,22.6548,22.6548,22.5369,22.6186,79800.0
2014-05-28 13:15:00,24.91,24.95,24.83,24.83,58700.0,22.6004,22.6367,22.5278,22.5278,58700.0
2014-05-28 13:20:00,24.86,24.86,24.65,24.77,59900.0,22.555,22.555,22.3645,22.4734,59900.0
2014-05-28 13:25:00,24.77,24.8,24.67,24.73,78400.0,22.4734,22.5006,22.3827,22.4371,78400.0
2014-05-28 13:30:00,24.72,24.8,24.65,24.74,59800.0,22.428,22.5006,22.3645,22.4462,59800.0
2014-05-28 13:35:00,24.76,24.9,24.75,24.88,68600.0,22.4643,22.5913,22.4552,22.5732,68600.0
2014-05-28 13:40:00,24.88,24.92,24.82,24.9,59100.0,22.5732,22.6095,22.5188,22.5913,59100.0
2014-05-28 13:45:00,24.9,25.09,24.87,24.96,154800.0,22.5913,22.7637,22.5641,22.6458,154800.0
2014-05-28 13:50:00,24.94,25.01,24.92,25.0,155600.0,22.6276,22.6911,22.6095,22.6821,155600.0
2014-05-28 13:55:00,24.98,25.0,24.88,24.99,43900.0,22.6639,22.6821,22.5732,22.673,43900.0
2014-05-28 14:00:00,25.0,25.05,24.91,24.97,98300.0,22.6821,22.7274,22.6004,22.6548,98300.0
2014-05-28 14:05:00,24.97,25.02,24.96,25.0,135100.0,22.6548,22.7002,22.6458,22.6821,135100.0
2014-05-28 14:10:00,25.0,25.0,24.88,24.96,99600.0,22.6821,22.6821,22.5732,22.6458,99600.0
2014-05-28 14:15:00,24.94,25.0,24.9,25.0,66300.0,22.6276,22.6821,22.5913,22.6821,66300.0
2014-05-28 14:20:00,25.0,25.05,24.96,25.0,100200.0,22.6821,22.7274,22.6458,22.6821,100200.0
2014-05-28 14:25:00,25.0,25.02,24.91,25.0,83100.0,22.6821,22.7002,22.6004,22.6821,83100.0
2014-05-28 14:30:00,25.0,25.0,24.94,24.96,45600.0,22.6821,22.6821,22.6276,22.6458,45600.0
2014-05-28 14:35:00,24.95,24.96,24.75,24.91,51600.0,22.6367,22.6458,22.4552,22.6004,51600.0
2014-05-28 14:40:00,24.92,25.0,24.92,25.0,39400.0,22.6095,22.6821,22.6095,22.6821,39400.0
2014-05-28 14:45:00,25.0,25.0,24.94,25.0,68600.0,22.6821,22.6821,22.6276,22.6821,68600.0
2014-05-28 14:50:00,25.0,25.0,24.97,24.98,36600.0,22.6821,22.6821,22.6548,22.6639,36600.0
2014-05-28 14:55:00,24.94,24.99,24.8,24.82,72300.0,22.6276,22.673,22.5006,22.5188,72300.0
2014-05-28 15:00:00,24.82,24.86,24.56,24.56,155100.0,22.5188,22.555,22.2829,22.2829,155100.0
2014-05-28 15:05:00,24.6,24.67,24.5,24.63,86600.0,22.3192,22.3827,22.2284,22.3464,86600.0
2014-05-28 15:10:00,24.66,24.79,24.56,24.77,80800.0,22.3736,22.4915,22.2829,22.4734,80800.0
2014-05-28 15:15:00,24.78,24.87,24.75,24.84,70200.0,22.4825,22.5641,22.4552,22.5369,70200.0
2014-05-28 15:20:00,24.84,24.92,24.82,24.91,85800.0,22.5369,22.6095,22.5188,22.6004,85800.0
2014-05-28 15:25:00,24.88,24.9,24.81,24.86,75400.0,22.5732,22.5913,22.5097,22.555,75400.0
2014-05-28 15:30:00,24.86,24.97,24.86,24.92,116400.0,22.555,22.6548,22.555,22.6095,116400.0
2014-05-28 15:35:00,24.91,24.98,24.9,24.94,108000.0,22.6004,22.6639,22.5913,22.6276,108000.0
2014-05-28 15:40:00,24.94,24.96,24.85,24.85,84500.0,22.6276,22.6458,22.546,22.546,84500.0
2014-05-28 15:45:00,24.87,24.89,24.73,24.89,139400.0,22.5641,22.5823,22.4371,22.5823,139400.0
2014-05-28 15:50:00,24.89,24.89,24.68,24.83,172100.0,22.5823,22.5823,22.3917,22.5278,172100.0
2014-05-28 15:55:00,24.83,24.91,24.72,24.8,252200.0,22.5278,22.6004,22.428,22.5006,252200.0
2014-05-29 09:30:00,25.0,25.11,24.24,24.5,557800.0,22.6821,22.7819,21.9925,22.2284,557800.0
2014-05-29 09:35:00,24.49,24.87,24.3,24.84,410400.0,22.2194,22.5641,22.047,22.5369,410400.0
2014-05-29 09:40:00,24.73,25.34,24.63,25.16,443400.0,22.4371,22.9905,22.3464,22.8272,443400.0
2014-05-29 09:45:00,25.16,25.35,25.0,25.06,549600.0,22.8272,22.9996,22.6821,22.7365,549600.0
2014-05-29 09:50:00,25.07,25.29,25.01,25.1,160500.0,22.7456,22.9452,22.6911,22.7728,160500.0
2014-05-29 09:55:00,25.1,25.58,25.04,25.55,434100.0,22.7728,23.2083,22.7184,23.1811,434100.0
2014-05-29 10:00:00,25.51,25.64,25.3,25.64,272200.0,23.1448,23.2627,22.9543,23.2627,272200.0
2014-05-29 10:05:00,25.64,25.69,25.36,25.38,363500.0,23.2627,23.3081,23.0087,23.0268,363500.0
2014-05-29 10:10:00,25.36,25.45,25.14,25.25,270900.0,23.0087,23.0903,22.8091,22.9089,270900.0
2014-05-29 10:15:00,25.25,25.33,25.01,25.11,154500.0,22.9089,22.9815,22.6911,22.7819,154500.0
2014-05-29 10:20:00,25.11,25.25,25.08,25.24,161200.0,22.7819,22.9089,22.7547,22.8998,161200.0
2014-05-29 10:25:00,25.22,25.48,25.2,25.36,194200.0,22.8817,23.1176,22.8635,23.0087,194200.0
2014-05-29 10:30:00,25.3,25.44,25.26,25.39,88200.0,22.9543,23.0813,22.918,23.0359,88200.0
2014-05-29 10:35:00,25.37,25.38,25.13,25.18,85500.0,23.0178,23.0268,22.8,22.8454,85500.0
2014-05-29 10:40:00,25.17,25.27,25.15,25.27,49400.0,22.8363,22.927,22.8182,22.927,49400.0
2014-05-29 10:45:00,25.28,25.43,25.27,25.31,81500.0,22.9361,23.0722,22.927,22.9633,81500.0
2014-05-29 10:50:00,25.31,25.35,25.2,25.25,51400.0,22.9633,22.9996,22.8635,22.9089,51400.0
2014-05-29 10:55:00,25.26,25.34,25.24,25.29,42600.0,22.918,22.9905,22.8998,22.9452,42600.0
2014-05-29 11:00:00,25.3,25.4,25.2,25.25,158400.0,22.9543,23.045,22.8635,22.9089,158400.0
2014-05-29 11:05:00,25.25,25.3,25.2,25.21,76800.0,22.9089,22.9543,22.8635,22.8726,76800.0
2014-05-29 11:10:00,25.22,25.31,25.2,25.28,56100.0,22.8817,22.9633,22.8635,22.9361,56100.0
2014-05-29 11:15:00,25.28,25.3,25.22,25.3,35300.0,22.9361,22.9543,22.8817,22.9543,35300.0
2014-05-29 11:20:00,25.3,25.4,25.1,25.13,273600.0,22.9543,23.045,22.7728,22.8,273600.0
2014-05-29 11:25:00,25.13,25.2,25.01,25.18,193300.0,22.8,22.8635,22.6911,22.8454,193300.0
2014-05-29 11:30:00,25.16,25.25,25.07,25.18,47500.0,22.8272,22.9089,22.7456,22.8454,47500.0
2014-05-29 11:35:00,25.18,25.18,25.08,25.15,41800.0,22.8454,22.8454,22.7547,22.8182,41800.0
2014-05-29 11:40:00,25.16,25.19,25.08,25.12,47100.0,22.8272,22.8545,22.7547,22.7909,47100.0
2014-05-29 11:45:00,25.12,25.12,25.05,25.08,27300.0,22.7909,22.7909,22.7274,22.7547,27300.0
2014-05-29 11:50:00,25.09,25.13,24.83,24.86,139800.0,22.7637,22.8,22.5278,22.555,139800.0
2014-05-29 11:55:00,24.84,24.98,24.84,24.91,84300.0,22.5369,22.6639,22.5369,22.6004,84300.0
2014-05-29 12:00:00,24.9,24.91,24.76,24.83,89600.0,22.5913,22.6004,22.4643,22.5278,89600.0
2014-05-29 12:05:00,24.84,24.85,24.76,24.78,33900.0,22.5369,22.546,22.4643,22.4825,33900.0
2014-05-29 12:10:00,24.79,25.0,24.78,24.9,116600.0,22.4915,22.6821,22.4825,22.5913,116600.0
2014-05-29 12:15:00,24.93,24.97,24.85,24.89,43800.0,22.6186,22.6548,22.546,22.5823,43800.0
2014-05-29 12:20:00,24.9,24.94,24.88,24.91,13400.0,22.5913,22.6276,22.5732,22.6004,13400.0
2014-05-29 12:25:00,24.92,24.95,24.85,24.88,23800.0,22.6095,22.6367,22.546,22.5732,23800.0
2014-05-29 12:30:00,24.91,24.99,24.88,24.99,25600.0,22.6004,22.673,22.5732,22.673,25600.0
2014-05-29 12:35:00,24.99,25.05,24.92,25.03,87000.0,22.673,22.7274,22.6095,22.7093,87000.0
2014-05-29 12:40:00,25.03,25.15,24.88,24.92,84800.0,22.7093,22.8182,22.5732,22.6095,84800.0
2014-05-29 12:45:00,24.92,25.0,24.91,24.99,19300.0,22.6095,22.6821,22.6004,22.673,19300.0
2014-05-29 12:50:00,24.96,25.15,24.96,25.01,32600.0,22.6458,22.8182,22.6458,22.6911,32600.0
2014-05-29 12:55:00,25.02,25.09,25.02,25.09,12600.0,22.7002,22.7637,22.7002,22.7637,12600.0
2014-05-29 13:00:00,25.09,25.13,25.06,25.07,19600.0,22.7637,22.8,22.7365,22.7456,19600.0
2014-05-29 13:05:00,25.08,25.08,25.06,25.07,11500.0,22.7547,22.7547,22.7365,22.7456,11500.0
2014-05-29 13:10:00,25.07,25.09,24.98,24.98,26200.0,22.7456,22.7637,22.6639,22.6639,26200.0
2014-05-29 13:15:00,25.0,25.02,24.84,24.84,54500.0,22.6821,22.7002,22.5369,22.5369,54500.0
2014-05-29 13:20:00,24.85,24.9,24.84,24.88,18500.0,22.546,22.5913,22.5369,22.5732,18500.0
2014-05-29 13:25:00,24.88,24.92,24.85,24.85,26500.0,22.5732,22.6095,22.546,22.546,26500.0
2014-05-29 13:30:00,24.85,24.9,24.8,24.85,41400.0,22.546,22.5913,22.5006,22.546,41400.0
2014-05-29 13:35:00,24.81,24.94,24.78,24.88,74900.0,22.5097,22.6276,22.4825,22.5732,74900.0
2014-05-29 13:40:00,24.88,24.95,24.84,24.88,26300.0,22.5732,22.6367,22.5369,22.5732,26300.0
2014-05-29 13:45:00,24.9,24.98,24.88,24.93,7600.0,22.5913,22.6639,22.5732,22.6186,7600.0
2014-05-29 13:50:00,24.93,24.97,24.9,24.95,11900.0,22.6186,22.6548,22.5913,22.6367,11900.0
2014-05-29 13:55:00,24.95,25.16,24.95,25.08,80800.0,22.6367,22.8272,22.6367,22.7547,80800.0
2014-05-29 14:00:00,25.08,25.2,25.08,25.13,45800.0,22.7547,22.8635,22.7547,22.8,45800.0
2014-05-29 14:05:00,25.13,25.18,25.1,25.13,24800.0,22.8,22.8454,22.7728,22.8,24800.0
2014-05-29 14:10:00,25.11,25.11,25.0,25.06,55800.0,22.7819,22.7819,22.6821,22.7365,55800.0
2014-05-29 14:15:00,25.06,25.09,25.04,25.05,23200.0,22.7365,22.7637,22.7184,22.7274,23200.0
2014-05-29 14:20:00,25.07,25.1,25.03,25.05,12800.0,22.7456,22.7728,22.7093,22.7274,12800.0
2014-05-29 14:25:00,25.05,25.05,25.0,25.0,13800.0,22.7274,22.7274,22.6821,22.6821,13800.0
2014-05-29 14:30:00,25.02,25.06,24.95,25.01,33100.0,22.7002,22.7365,22.6367,22.6911,33100.0
2014-05-29 14:35:00,25.03,25.1,25.01,25.09,29600.0,22.7093,22.7728,22.6911,22.7637,29600.0
2014-05-29 14:40:00,25.1,25.1,25.03,25.1,8700.0,22.7728,22.7728,22.7093,22.7728,8700.0
2014-05-29 14:45:00,25.1,25.13,25.08,25.09,39900.0,22.7728,22.8,22.7547,22.7637,39900.0
2014-05-29 14:50:00,25.09,25.09,25.0,25.0,37600.0,22.7637,22.7637,22.6821,22.6821,37600.0
2014-05-29 14:55:00,25.0,25.02,24.98,25.0,42500.0,22.6821,22.7002,22.6639,22.6821,42500.0
2014-05-29 15:00:00,25.0,25.08,24.97,25.08,25100.0,22.6821,22.7547,22.6548,22.7547,25100.0
2014-05-29 15:05:00,25.06,25.09,25.01,25.09,10800.0,22.7365,22.7637,22.6911,22.7637,10800.0
2014-05-29 15:10:00,25.08,25.28,25.08,25.26,144100.0,22.7547,22.9361,22.7547,22.918,144100.0
2014-05-29 15:15:00,25.27,25.34,25.21,25.28,140000.0,22.927,22.9905,22.8726,22.9361,140000.0
2014-05-29 15:20:00,25.28,25.3,25.2,25.29,49900.0,22.9361,22.9543,22.8635,22.9452,49900.0
2014-05-29 15:25:00,25.3,25.33,25.21,25.28,47800.0,22.9543,22.9815,22.8726,22.9361,47800.0
2014-05-29 15:30:00,25.28,25.29,25.22,25.28,83500.0,22.9361,22.9452,22.8817,22.9361,83500.0
2014-05-29 15:35:00,25.28,25.29,25.21,25.25,103100.0,22.9361,22.9452,22.8726,22.9089,103100.0
2014-05-29 15:40:00,25.23,25.27,25.23,25.25,126900.0,22.8907,22.927,22.8907,22.9089,126900.0
2014-05-29 15:45:00,25.25,25.29,25.24,25.27,174300.0,22.9089,22.9452,22.8998,22.927,174300.0
2014-05-29 15:50:00,25.27,25.37,25.26,25.33,222200.0,22.927,23.0178,22.918,22.9815,222200.0
2014-05-29 15:55:00,25.33,25.39,25.3,25.34,108400.0,22.9815,23.0359,22.9543,22.9905,108400.0
2014-05-30 09:30:00,25.27,25.56,24.92,24.93,259500.0,22.927,23.1901,22.6095,22.6186,259500.0
2014-05-30 09:35:00,24.93,25.0,24.7,24.9,182400.0,22.6186,22.6821,22.4099,22.5913,182400.0
2014-05-30 09:40:00,24.86,25.07,24.81,24.91,165800.0,22.555,22.7456,22.5097,22.6004,165800.0
2014-05-30 09:45:00,24.98,25.19,24.88,24.89,178200.0,22.6639,22.8545,22.5732,22.5823,178200.0
2014-05-30 09:50:00,24.89,24.9,24.72,24.72,137800.0,22.5823,22.5913,22.428,22.428,137800.0
2014-05-30 09:55:00,24.75,24.81,24.5,24.52,325400.0,22.4552,22.5097,22.2284,22.2466,325400.0
2014-05-30 10:00:00,24.52,24.67,24.48,24.56,174300.0,22.2466,22.3827,22.2103,22.2829,174300.0
2014-05-30 10:05:00,24.57,24.61,24.49,24.53,177900.0,22.2919,22.3282,22.2194,22.2556,177900.0
2014-05-30 10:10:00,24.52,24.57,24.3,24.56,311500.0,22.2466,22.2919,22.047,22.2829,311500.0
2014-05-30 10:15:00,24.56,24.8,24.52,24.74,102200.0,22.2829,22.5006,22.2466,22.4462,102200.0
2014-05-30 10:20:00,24.72,24.97,24.7,24.75,123800.0,22.428,22.6548,22.4099,22.4552,123800.0
2014-05-30 10:25:00,24.73,24.84,24.72,24.72,40100.0,22.4371,22.5369,22.428,22.428,40100.0
2014-05-30 10:30:00,24.73,24.79,24.64,24.71,28100.0,22.4371,22.4915,22.3554,22.419,28100.0
2014-05-30 10:35:00,24.71,24.76,24.7,24.72,21000.0,22.419,22.4643,22.4099,22.428,21000.0
2014-05-30 10:40:00,24.73,24.88,24.71,24.85,34000.0,22.4371,22.5732,22.419,22.546,34000.0
2014-05-30 10:45:00,24.82,24.84,24.76,24.8,22200.0,22.5188,22.5369,22.4643,22.5006,22200.0
2014-05-30 10:50:00,24.78,24.88,24.78,24.86,24800.0,22.4825,22.5732,22.4825,22.555,24800.0
2014-05-30 10:55:00,24.88,24.9,24.83,24.9,26300.0,22.5732,22.5913,22.5278,22.5913,26300.0
2014-05-30 11:00:00,24.89,24.9,24.8,24.84,25400.0,22.5823,22.5913,22.5006,22.5369,25400.0
2014-05-30 11:05:00,24.86,24.86,24.81,24.84,10300.0,22.555,22.555,22.5097,22.5369,10300.0
2014-05-30 11:10:00,24.84,24.89,24.84,24.86,14600.0,22.5369,22.5823,22.5369,22.555,14600.0
2014-05-30 11:15:00,24.88,24.9,24.86,24.9,23400.0,22.5732,22.5913,22.555,22.5913,23400.0
2014-05-30 11:20:00,24.9,24.93,24.85,24.87,48300.0,22.5913,22.6186,22.546,22.5641,48300.0
2014-05-30 11:25:00,24.87,24.87,24.7,24.7,49200.0,22.5641,22.5641,22.4099,22.4099,49200.0
2014-05-30 11:30:00,24.72,24.74,24.51,24.55,94500.0,22.428,22.4462,22.2375,22.2738,94500.0
2014-05-30 11:35:00,24.51,24.58,24.46,24.5,168100.0,22.2375,22.301,22.1921,22.2284,168100.0
2014-05-30 11:40:00,24.5,24.77,24.11,24.5,271000.0,22.2284,22.4734,21.8746,22.2284,271000.0
2014-05-30 11:45:00,24.5,24.5,24.24,24.43,77700.0,22.2284,22.2284,21.9925,22.1649,77700.0
2014-05-30 11:50:00,24.43,24.48,24.35,24.42,34300.0,22.1649,22.2103,22.0923,22.1558,34300.0
2014-05-30 11:55:00,24.39,24.52,24.39,24.52,23400.0,22.1286,22.2466,22.1286,22.2466,23400.0
2014-05-30 12:00:00,24.49,24.63,24.49,24.59,17000.0,22.2194,22.3464,22.2194,22.3101,17000.0
2014-05-30 12:05:00,24.59,24.67,24.57,24.67,25800.0,22.3101,22.3827,22.2919,22.3827,25800.0
2014-05-30 12:10:00,24.67,24.7,24.65,24.66,20600.0,22.3827,22.4099,22.3645,22.3736,20600.0
2014-05-30 12:15:00,24.67,24.67,24.56,24.6,22600.0,22.3827,22.3827,22.2829,22.3192,22600.0
2014-05-30 12:20:00,24.6,24.64,24.59,24.61,17300.0,22.3192,22.3554,22.3101,22.3282,17300.0
2014-05-30 12:25:00,24.59,24.61,24.57,24.59,16200.0,22.3101,22.3282,22.2919,22.3101,16200.0
2014-05-30 12:30:00,24.59,24.6,24.51,24.51,43000.0,22.3101,22.3192,22.2375,22.2375,43000.0
2014-05-30 12:35:00,24.51,24.52,24.32,24.33,75500.0,22.2375,22.2466,22.0651,22.0742,75500.0
2014-05-30 12:40:00,24.32,24.32,23.79,24.01,327900.0,22.0651,22.0651,21.5843,21.7839,327900.0
2014-05-30 12:45:00,24.01,24.15,24.0,24.13,69000.0,21.7839,21.9109,21.7748,21.8927,69000.0
2014-05-30 12:50:00,24.1,24.2,24.06,24.1,36200.0,21.8655,21.9562,21.8292,21.8655,36200.0
2014-05-30 12:55:00,24.08,24.1,24.0,24.1,66600.0,21.8474,21.8655,21.7748,21.8655,66600.0
2014-05-30 13:00:00,24.1,24.2,24.1,24.19,87900.0,21.8655,21.9562,21.8655,21.9472,87900.0
2014-05-30 13:05:00,24.19,24.3,24.14,24.27,37700.0,21.9472,22.047,21.9018,22.0198,37700.0
2014-05-30 13:10:00,24.27,24.45,24.26,24.31,32900.0,22.0198,22.1831,22.0107,22.056,32900.0
2014-05-30 13:15:00,24.3,24.35,24.0,24.25,176200.0,22.047,22.0923,21.7748,22.0016,176200.0
2014-05-30 13:20:00,24.25,24.26,24.2,24.21,73100.0,22.0016,22.0107,21.9562,21.9653,73100.0
2014-05-30 13:25:00,24.21,24.38,24.2,24.35,30100.0,21.9653,22.1196,21.9562,22.0923,30100.0
2014-05-30 13:30:00,24.37,24.4,24.34,24.36,25800.0,22.1105,22.1377,22.0833,22.1014,25800.0
2014-05-30 13:35:00,24.4,24.4,24.33,24.34,21400.0,22.1377,22.1377,22.0742,22.0833,21400.0
2014-05-30 13:40:00,24.37,24.38,24.33,24.33,12000.0,22.1105,22.1196,22.0742,22.0742,12000.0
2014-05-30 13:45:00,24.36,24.37,24.25,24.28,22800.0,22.1014,22.1105,22.0016,22.0288,22800.0
2014-05-30 13:50:00,24.28,24.3,24.15,24.25,132100.0,22.0288,22.047,21.9109,22.0016,132100.0
2014-05-30 13:55:00,24.25,24.3,24.21,24.27,28300.0,22.0016,22.047,21.9653,22.0198,28300.0
2014-05-30 14:00:00,24.27,24.3,24.25,24.3,11600.0,22.0198,22.047,22.0016,22.047,11600.0
2014-05-30 14:05:00,24.27,24.3,24.22,24.28,37300.0,22.0198,22.047,21.9744,22.0288,37300.0
2014-05-30 14:10:00,24.3,24.4,24.26,24.31,63000.0,22.047,22.1377,22.0107,22.056,63000.0
2014-05-30 14:15:00,24.31,24.42,24.29,24.42,30300.0,22.056,22.1558,22.0379,22.1558,30300.0
2014-05-30 14:20:00,24.4,24.57,24.39,24.57,115700.0,22.1377,22.2919,22.1286,22.2919,115700.0
2014-05-30 14:25:00,24.59,24.65,24.57,24.65,62200.0,22.3101,22.3645,22.2919,22.3645,62200.0
2014-05-30 14:30:00,24.65,24.68,24.6,24.6,30400.0,22.3645,22.3917,22.3192,22.3192,30400.0
2014-05-30 14:35:00,24.63,24.79,24.6,24.77,51800.0,22.3464,22.4915,22.3192,22.4734,51800.0
2014-05-30 14:40:00,24.73,24.88,24.73,24.83,34400.0,22.4371,22.5732,22.4371,22.5278,34400.0
2014-05-30 14:45:00,24.86,24.98,24.85,24.98,39300.0,22.555,22.6639,22.546,22.6639,39300.0
2014-05-30 14:50:00,24.97,25.0,24.95,24.98,43200.0,22.6548,22.6821,22.6367,22.6639,43200.0
2014-05-30 14:55:00,24.96,25.0,24.96,25.0,56200.0,22.6458,22.6821,22.6458,22.6821,56200.0
2014-05-30 15:00:00,25.0,25.05,24.99,25.03,163300.0,22.6821,22.7274,22.673,22.7093,163300.0
2014-05-30 15:05:00,25.03,25.16,25.0,25.04,72800.0,22.7093,22.8272,22.6821,22.7184,72800.0
2014-05-30 15:10:00,25.03,25.2,25.02,25.17,94500.0,22.7093,22.8635,22.7002,22.8363,94500.0
2014-05-30 15:15:00,25.17,25.23,25.12,25.13,84300.0,22.8363,22.8907,22.7909,22.8,84300.0
2014-05-30 15:20:00,25.13,25.15,25.01,25.15,44700.0,22.8,22.8182,22.6911,22.8182,44700.0
2014-05-30 15:25:00,25.14,25.19,25.14,25.18,88200.0,22.8091,22.8545,22.8091,22.8454,88200.0
2014-05-30 15:30:00,25.18,25.29,25.18,25.28,62700.0,22.8454,22.9452,22.8454,22.9361,62700.0
2014-05-30 15:35:00,25.28,25.3,25.25,25.27,45000.0,22.9361,22.9543,22.9089,22.927,45000.0
2014-05-30 15:40:00,25.26,25.27,25.08,25.2,47100.0,22.918,22.927,22.7547,22.8635,47100.0
2014-05-30 15:45:00,25.19,25.25,25.12,25.14,36300.0,22.8545,22.9089,22.7909,22.8091,36300.0
2014-05-30 15:50:00,25.15,25.2,25.01,25.06,68100.0,22.8182,22.8635,22.6911,22.7365,68100.0
2014-05-30 15:55:00,25.02,25.1,24.98,24.99,58100.0,22.7002,22.7728,22.6639,22.673,58100.0
2014-06-02 09:30:00,25.4,25.44,24.75,24.76,318600.0,23.045,23.0813,22.4552,22.4643,318600.0
2014-06-02 09:35:00,24.76,24.8,24.32,24.71,294700.0,22.4643,22.5006,22.0651,22.419,294700.0
2014-06-02 09:40:00,24.71,24.75,24.53,24.55,80600.0,22.419,22.4552,22.2556,22.2738,80600.0
2014-06-02 09:45:00,24.61,24.7,24.51,24.56,76800.0,22.3282,22.4099,22.2375,22.2829,76800.0
2014-06-02 09:50:00,24.57,24.64,24.5,24.56,215100.0,22.2919,22.3554,22.2284,22.2829,215100.0
2014-06-02 09:55:00,24.56,24.66,24.53,24.6,65000.0,22.2829,22.3736,22.2556,22.3192,65000.0
2014-06-02 10:00:00,24.63,24.67,24.5,24.53,173500.0,22.3464,22.3827,22.2284,22.2556,173500.0
2014-06-02 10:05:00,24.53,24.53,24.13,24.2,254200.0,22.2556,22.2556,21.8927,21.9562,254200.0
2014-06-02 10:10:00,24.27,24.4,24.22,24.38,109300.0,22.0198,22.1377,21.9744,22.1196,109300.0
2014-06-02 10:15:00,24.36,24.5,24.36,24.38,41700.0,22.1014,22.2284,22.1014,22.1196,41700.0
2014-06-02 10:20:00,24.43,24.48,24.37,24.47,35300.0,22.1649,22.2103,22.1105,22.2012,35300.0
2014-06-02 10:25:00,24.46,24.46,24.25,24.31,52500.0,22.1921,22.1921,22.0016,22.056,52500.0
2014-06-02 10:30:00,24.32,24.32,24.25,24.26,67100.0,22.0651,22.0651,22.0016,22.0107,67100.0
2014-06-02 10:35:00,24.26,24.32,24.25,24.31,44600.0,22.0107,22.0651,22.0016,22.056,44600.0
2014-06-02 10:40:00,24.3,24.3,24.26,24.26,35300.0,22.047,22.047,22.0107,22.0107,35300.0
2014-06-02 10:45:00,24.26,24.28,24.07,24.18,180800.0,22.0107,22.0288,21.8383,21.9381,180800.0
2014-06-02 10:50:00,24.18,24.26,24.14,24.24,66300.0,21.9381,22.0107,21.9018,21.9925,66300.0
2014-06-02 10:55:00,24.24,24.25,24.15,24.2,34500.0,21.9925,22.0016,21.9109,21.9562,34500.0
2014-06-02 11:00:00,24.17,24.29,24.17,24.24,46400.0,21.929,22.0379,21.929,21.9925,46400.0
2014-06-02 11:05:00,24.27,24.27,24.17,24.19,29600.0,22.0198,22.0198,21.929,21.9472,29600.0
2014-06-02 11:10:00,24.2,24.48,24.19,24.43,36400.0,21.9562,22.2103,21.9472,22.1649,36400.0
2014-06-02 11:15:00,24.42,24.47,24.34,24.45,42300.0,22.1558,22.2012,22.0833,22.1831,42300.0
2014-06-02 11:20:00,24.48,24.48,24.4,24.45,75100.0,22.2103,22.2103,22.1377,22.1831,75100.0
2014-06-02 11:25:00,24.42,24.49,24.4,24.46,88900.0,22.1558,22.2194,22.1377,22.1921,88900.0
2014-06-02 11:30:00,24.46,24.48,24.4,24.4,56600.0,22.1921,22.2103,22.1377,22.1377,56600.0
2014-06-02 11:35:00,24.4,24.49,24.38,24.49,57300.0,22.1377,22.2194,22.1196,22.2194,57300.0
2014-06-02 11:40:00,24.49,24.6,24.44,24.6,21200.0,22.2194,22.3192,22.174,22.3192,21200.0
2014-06-02 11:45:00,24.6,24.65,24.55,24.65,17600.0,22.3192,22.3645,22.2738,22.3645,17600.0
2014-06-02 11:50:00,24.65,24.8,24.62,24.79,62100.0,22.3645,22.5006,22.3373,22.4915,62100.0
2014-06-02 11:55:00,24.8,24.8,24.69,24.78,26600.0,22.5006,22.5006,22.4008,22.4825,26600.0
2014-06-02 12:00:00,24.77,24.8,24.64,24.68,16500.0,22.4734,22.5006,22.3554,22.3917,16500.0
2014-06-02 12:05:00,24.68,24.71,24.63,24.68,22700.0,22.3917,22.419,22.3464,22.3917,22700.0
2014-06-02 12:10:00,24.68,24.72,24.68,24.72,13500.0,22.3917,22.428,22.3917,22.428,13500.0
2014-06-02 12:15:00,24.72,24.72,24.65,24.65,9400.0,22.428,22.428,22.3645,22.3645,9400.0
2014-06-02 12:20:00,24.67,24.7,24.65,24.7,12600.0,22.3827,22.4099,22.3645,22.4099,12600.0
2014-06-02 12:25:00,24.65,24.69,24.63,24.64,20500.0,22.3645,22.4008,22.3464,22.3554,20500.0
2014-06-02 12:30:00,24.63,24.66,24.61,24.64,8600.0,22.3464,22.3736,22.3282,22.3554,8600.0
2014-06-02 12:35:00,24.63,24.7,24.61,24.64,14000.0,22.3464,22.4099,22.3282,22.3554,14000.0
2014-06-02 12:40:00,24.64,24.68,24.64,24.66,6600.0,22.3554,22.3917,22.3554,22.3736,6600.0
2014-06-02 12:45:00,24.68,24.68,24.65,24.66,4700.0,22.3917,22.3917,22.3645,22.3736,4700.0
2014-06-02 12:50:00,24.66,24.68,24.64,24.67,4900.0,22.3736,22.3917,22.3554,22.3827,4900.0
2014-06-02 12:55:00,24.64,24.67,24.64,24.67,9300.0,22.3554,22.3827,22.3554,22.3827,9300.0
2014-06-02 13:00:00,24.66,24.67,24.54,24.59,30600.0,22.3736,22.3827,22.2647,22.3101,30600.0
2014-06-02 13:05:00,24.56,24.58,24.53,24.55,7800.0,22.2829,22.301,22.2556,22.2738,7800.0
2014-06-02 13:10:00,24.57,24.58,24.53,24.53,23900.0,22.2919,22.301,22.2556,22.2556,23900.0
2014-06-02 13:15:00,24.51,24.52,24.46,24.46,69600.0,22.2375,22.2466,22.1921,22.1921,69600.0
2014-06-02 13:20:00,24.45,24.49,24.43,24.43,7800.0,22.1831,22.2194,22.1649,22.1649,7800.0
2014-06-02 13:25:00,24.45,24.52,24.43,24.51,12400.0,22.1831,22.2466,22.1649,22.2375,12400.0
2014-06-02 13:30:00,24.49,24.49,24.43,24.43,17100.0,22.2194,22.2194,22.1649,22.1649,17100.0
2014-06-02 13:35:00,24.44,24.44,24.42,24.42,2700.0,22.174,22.174,22.1558,22.1558,2700.0
2014-06-02 13:40:00,24.43,24.53,24.42,24.53,8300.0,22.1649,22.2556,22.1558,22.2556,8300.0
2014-06-02 13:45:00,24.53,24.53,24.48,24.48,49000.0,22.2556,22.2556,22.2103,22.2103,49000.0
2014-06-02 13:50:00,24.48,24.54,24.48,24.54,10000.0,22.2103,22.2647,22.2103,22.2647,10000.0
2014-06-02 13:55:00,24.53,24.53,24.49,24.49,5100.0,22.2556,22.2556,22.2194,22.2194,5100.0
2014-06-02 14:00:00,24.48,24.49,24.48,24.49,9400.0,22.2103,22.2194,22.2103,22.2194,9400.0
2014-06-02 14:05:00,24.47,24.54,24.47,24.5,5000.0,22.2012,22.2647,22.2012,22.2284,5000.0
2014-06-02 14:10:00,24.52,24.55,24.5,24.51,8500.0,22.2466,22.2738,22.2284,22.2375,8500.0
2014-06-02 14:15:00,24.51,24.52,24.51,24.51,3300.0,22.2375,22.2466,22.2375,22.2375,3300.0
2014-06-02 14:20:00,24.51,24.64,24.51,24.63,12000.0,22.2375,22.3554,22.2375,22.3464,12000.0
2014-06-02 14:25:00,24.63,24.63,24.55,24.59,49400.0,22.3464,22.3464,22.2738,22.3101,49400.0
2014-06-02 14:30:00,24.56,24.59,24.55,24.57,7100.0,22.2829,22.3101,22.2738,22.2919,7100.0
2014-06-02 14:35:00,24.56,24.56,24.55,24.55,20100.0,22.2829,22.2829,22.2738,22.2738,20100.0
2014-06-02 14:40:00,24.56,24.59,24.55,24.58,5500.0,22.2829,22.3101,22.2738,22.301,5500.0
2014-06-02 14:45:00,24.56,24.62,24.56,24.61,7700.0,22.2829,22.3373,22.2829,22.3282,7700.0
2014-06-02 14:50:00,24.64,24.65,24.58,24.58,8700.0,22.3554,22.3645,22.301,22.301,8700.0
2014-06-02 14:55:00,24.6,24.6,24.57,24.6,35600.0,22.3192,22.3192,22.2919,22.3192,35600.0
2014-06-02 15:00:00,24.6,24.64,24.57,24.63,66100.0,22.3192,22.3554,22.2919,22.3464,66100.0
2014-06-02 15:05:00,24.62,24.62,24.51,24.51,30300.0,22.3373,22.3373,22.2375,22.2375,30300.0
2014-06-02 15:10:00,24.52,24.58,24.52,24.56,8800.0,22.2466,22.301,22.2466,22.2829,8800.0
2014-06-02 15:15:00,24.52,24.56,24.52,24.54,26500.0,22.2466,22.2829,22.2466,22.2647,26500.0
2014-06-02 15:20:00,24.57,24.58,24.54,24.55,17800.0,22.2919,22.301,22.2647,22.2738,17800.0
2014-06-02 15:25:00,24.54,24.55,24.5,24.55,12700.0,22.2647,22.2738,22.2284,22.2738,12700.0
2014-06-02 15:30:00,24.55,24.6,24.52,24.6,13600.0,22.2738,22.3192,22.2466,22.3192,13600.0
2014-06-02 15:35:00,24.59,24.6,24.52,24.54,12600.0,22.3101,22.3192,22.2466,22.2647,12600.0
2014-06-02 15:40:00,24.52,24.55,24.5,24.52,18300.0,22.2466,22.2738,22.2284,22.2466,18300.0
2014-06-02 15:45:00,24.52,24.57,24.5,24.54,43700.0,22.2466,22.2919,22.2284,22.2647,43700.0
2014-06-02 15:50:00,24.54,24.6,24.54,24.6,54300.0,22.2647,22.3192,22.2647,22.3192,54300.0
2014-06-02 15:55:00,24.6,24.6,24.56,24.6,75900.0,22.3192,22.3192,22.2829,22.3192,75900.0
2014-06-03 09:30:00,24.17,24.38,24.03,24.17,151200.0,21.929,22.1196,21.802,21.929,151200.0
2014-06-03 09:35:00,24.12,24.3,24.08,24.19,89400.0,21.8837,22.047,21.8474,21.9472,89400.0
2014-06-03 09:40:00,24.14,24.37,24.14,24.3,60300.0,21.9018,22.1105,21.9018,22.047,60300.0
2014-06-03 09:45:00,24.33,24.45,24.24,24.37,104400.0,22.0742,22.1831,21.9925,22.1105,104400.0
2014-06-03 09:50:00,24.39,24.4,24.23,24.28,54600.0,22.1286,22.1377,21.9835,22.0288,54600.0
2014-06-03 09:55:00,24.35,24.35,24.2,24.2,71100.0,22.0923,22.0923,21.9562,21.9562,71100.0
2014-06-03 10:00:00,24.23,24.37,24.23,24.3,61000.0,21.9835,22.1105,21.9835,22.047,61000.0
2014-06-03 10:05:00,24.31,24.31,24.2,24.21,44100.0,22.056,22.056,21.9562,21.9653,44100.0
2014-06-03 10:10:00,24.2,24.31,24.2,24.31,35200.0,21.9562,22.056,21.9562,22.056,35200.0
2014-06-03 10:15:00,24.31,24.5,24.27,24.43,81400.0,22.056,22.2284,22.0198,22.1649,81400.0
2014-06-03 10:20:00,24.43,24.6,24.39,24.57,49200.0,22.1649,22.3192,22.1286,22.2919,49200.0
2014-06-03 10:25:00,24.55,24.58,24.45,24.45,23400.0,22.2738,22.301,22.1831,22.1831,23400.0
2014-06-03 10:30:00,24.44,24.48,24.44,24.46,8200.0,22.174,22.2103,22.174,22.1921,8200.0
2014-06-03 10:35:00,24.46,24.55,24.43,24.55,12900.0,22.1921,22.2738,22.1649,22.2738,12900.0
2014-06-03 10:40:00,24.5,24.54,24.48,24.49,29900.0,22.2284,22.2647,22.2103,22.2194,29900.0
2014-06-03 10:45:00,24.49,24.5,24.42,24.46,30700.0,22.2194,22.2284,22.1558,22.1921,30700.0
2014-06-03 10:50:00,24.42,24.44,24.36,24.39,17300.0,22.1558,22.174,22.1014,22.1286,17300.0
2014-06-03 10:55:00,24.39,24.39,24.3,24.32,27700.0,22.1286,22.1286,22.047,22.0651,27700.0
2014-06-03 11:00:00,24.31,24.32,24.22,24.23,36100.0,22.056,22.0651,21.9744,21.9835,36100.0
2014-06-03 11:05:00,24.23,24.31,24.21,24.28,53000.0,21.9835,22.056,21.9653,22.0288,53000.0
2014-06-03 11:10:00,24.28,24.32,24.26,24.3,28300.0,22.0288,22.0651,22.0107,22.047,28300.0
2014-06-03 11:15:00,24.3,24.31,24.28,24.3,11600.0,22.047,22.056,22.0288,22.047,11600.0
2014-06-03 11:20:00,24.3,24.3,24.27,24.3,14100.0,22.047,22.047,22.0198,22.047,14100.0
2014-06-03 11:25:00,24.29,24.3,24.25,24.3,16100.0,22.0379,22.047,22.0016,22.047,16100.0
2014-06-03 11:30:00,24.3,24.3,24.27,24.3,3100.0,22.047,22.047,22.0198,22.047,3100.0
2014-06-03 11:35:00,24.3,24.3,24.21,24.25,68200.0,22.047,22.047,21.9653,22.0016,68200.0
2014-06-03 11:40:00,24.28,24.29,24.21,24.25,24200.0,22.0288,22.0379,21.9653,22.0016,24200.0
2014-06-03 11:45:00,24.25,24.28,24.22,24.28,24800.0,22.0016,22.0288,21.9744,22.0288,24800.0
2014-06-03 11:50:00,24.27,24.32,24.26,24.3,53200.0,22.0198,22.0651,22.0107,22.047,53200.0
2014-06-03 11:55:00,24.3,24.3,24.29,24.3,12500.0,22.047,22.047,22.0379,22.047,12500.0
2014-06-03 12:00:00,24.3,24.47,24.29,24.4,35100.0,22.047,22.2012,22.0379,22.1377,35100.0
2014-06-03 12:05:00,24.38,24.46,24.33,24.44,24700.0,22.1196,22.1921,22.0742,22.174,24700.0
2014-06-03 12:10:00,24.45,24.54,24.44,24.52,30500.0,22.1831,22.2647,22.174,22.2466,30500.0
2014-06-03 12:15:00,24.5,24.64,24.5,24.6,38800.0,22.2284,22.3554,22.2284,22.3192,38800.0
2014-06-03 12:20:00,24.6,24.75,24.6,24.64,129700.0,22.3192,22.4552,22.3192,22.3554,129700.0
2014-06-03 12:25:00,24.67,24.74,24.67,24.71,12200.0,22.3827,22.4462,22.3827,22.419,12200.0
2014-06-03 12:30:00,24.7,24.72,24.6,24.61,52500.0,22.4099,22.428,22.3192,22.3282,52500.0
2014-06-03 12:35:00,24.6,24.68,24.6,24.66,28400.0,22.3192,22.3917,22.3192,22.3736,28400.0
2014-06-03 12:40:00,24.64,24.64,24.54,24.54,53000.0,22.3554,22.3554,22.2647,22.2647,53000.0
2014-06-03 12:45:00,24.55,24.6,24.55,24.55,8400.0,22.2738,22.3192,22.2738,22.2738,8400.0
2014-06-03 12:50:00,24.55,24.6,24.55,24.6,12500.0,22.2738,22.3192,22.2738,22.3192,12500.0
2014-06-03 12:55:00,24.6,24.7,24.6,24.68,23800.0,22.3192,22.4099,22.3192,22.3917,23800.0
2014-06-03 13:00:00,24.68,24.7,24.64,24.67,11800.0,22.3917,22.4099,22.3554,22.3827,11800.0
2014-06-03 13:05:00,24.67,24.7,24.65,24.68,8100.0,22.3827,22.4099,22.3645,22.3917,8100.0
2014-06-03 13:10:00,24.7,24.7,24.66,24.68,16400.0,22.4099,22.4099,22.3736,22.3917,16400.0
2014-06-03 13:15:00,24.69,24.7,24.68,24.68,25200.0,22.4008,22.4099,22.3917,22.3917,25200.0
2014-06-03 13:20:00,24.69,24.69,24.65,24.67,6400.0,22.4008,22.4008,22.3645,22.3827,6400.0
2014-06-03 13:25:00,24.67,24.68,24.67,24.67,6100.0,22.3827,22.3917,22.3827,22.3827,6100.0
2014-06-03 13:30:00,24.68,24.74,24.67,24.7,27800.0,22.3917,22.4462,22.3827,22.4099,27800.0
2014-06-03 13:35:00,24.71,24.71,24.68,24.7,15700.0,22.419,22.419,22.3917,22.4099,15700.0
2014-06-03 13:40:00,24.7,24.75,24.7,24.75,33200.0,22.4099,22.4552,22.4099,22.4552,33200.0
2014-06-03 13:45:00,24.75,24.84,24.75,24.84,62800.0,22.4552,22.5369,22.4552,22.5369,62800.0
2014-06-03 13:50:00,24.84,24.96,24.83,24.96,75200.0,22.5369,22.6458,22.5278,22.6458,75200.0
2014-06-03 13:55:00,24.96,25.04,24.96,25.04,116000.0,22.6458,22.7184,22.6458,22.7184,116000.0
2014-06-03 14:00:00,25.04,25.12,25.02,25.12,145200.0,22.7184,22.7909,22.7002,22.7909,145200.0
2014-06-03 14:05:00,25.12,25.25,25.11,25.2,111800.0,22.7909,22.9089,22.7819,22.8635,111800.0
2014-06-03 14:10:00,25.17,25.25,25.15,25.24,108100.0,22.8363,22.9089,22.8182,22.8998,108100.0
2014-06-03 14:15:00,25.24,25.25,25.13,25.13,56200.0,22.8998,22.9089,22.8,22.8,56200.0
2014-06-03 14:20:00,25.15,25.15,25.07,25.07,59200.0,22.8182,22.8182,22.7456,22.7456,59200.0
2014-06-03 14:25:00,25.08,25.23,25.07,25.22,53100.0,22.7547,22.8907,22.7456,22.8817,53100.0
2014-06-03 14:30:00,25.22,25.22,25.1,25.17,30200.0,22.8817,22.8817,22.7728,22.8363,30200.0
2014-06-03 14:35:00,25.17,25.2,25.08,25.12,33600.0,22.8363,22.8635,22.7547,22.7909,33600.0
2014-06-03 14:40:00,25.13,25.13,25.01,25.04,28800.0,22.8,22.8,22.6911,22.7184,28800.0
2014-06-03 14:45:00,25.01,25.09,25.01,25.08,19500.0,22.6911,22.7637,22.6911,22.7547,19500.0
2014-06-03 14:50:00,25.06,25.09,25.03,25.06,20300.0,22.7365,22.7637,22.7093,22.7365,20300.0
2014-06-03 14:55:00,25.06,25.1,25.03,25.05,29500.0,22.7365,22.7728,22.7093,22.7274,29500.0
2014-06-03 15:00:00,25.03,25.1,25.01,25.07,30500.0,22.7093,22.7728,22.6911,22.7456,30500.0
2014-06-03 15:05:00,25.1,25.1,25.08,25.1,13600.0,22.7728,22.7728,22.7547,22.7728,13600.0
2014-06-03 15:10:00,25.08,25.1,25.06,25.06,15400.0,22.7547,22.7728,22.7365,22.7365,15400.0
2014-06-03 15:15:00,25.06,25.1,25.06,25.07,10600.0,22.7365,22.7728,22.7365,22.7456,10600.0
2014-06-03 15:20:00,25.07,25.09,25.01,25.06,21300.0,22.7456,22.7637,22.6911,22.7365,21300.0
2014-06-03 15:25:00,25.09,25.09,25.05,25.05,10900.0,22.7637,22.7637,22.7274,22.7274,10900.0
2014-06-03 15:30:00,25.08,25.08,25.05,25.08,20700.0,22.7547,22.7547,22.7274,22.7547,20700.0
2014-06-03 15:35:00,25.08,25.1,25.05,25.06,18600.0,22.7547,22.7728,22.7274,22.7365,18600.0
2014-06-03 15:40:00,25.06,25.1,25.06,25.06,26100.0,22.7365,22.7728,22.7365,22.7365,26100.0
2014-06-03 15:45:00,25.07,25.1,25.06,25.1,41100.0,22.7456,22.7728,22.7365,22.7728,41100.0
2014-06-03 15:50:00,25.09,25.1,25.06,25.07,41000.0,22.7637,22.7728,22.7365,22.7456,41000.0
2014-06-03 15:55:00,25.07,25.1,25.05,25.1,121700.0,22.7456,22.7728,22.7274,22.7728,121700.0
2014-06-04 09:30:00,24.8,25.0,24.79,24.99,136800.0,22.5006,22.6821,22.4915,22.673,136800.0
2014-06-04 09:35:00,24.92,25.11,24.9,25.09,91100.0,22.6095,22.7819,22.5913,22.7637,91100.0
2014-06-04 09:40:00,25.1,25.1,24.95,24.98,94500.0,22.7728,22.7728,22.6367,22.6639,94500.0
2014-06-04 09:45:00,24.98,25.05,24.9,24.95,60200.0,22.6639,22.7274,22.5913,22.6367,60200.0
2014-06-04 09:50:00,25.0,25.0,24.95,25.0,24100.0,22.6821,22.6821,22.6367,22.6821,24100.0
2014-06-04 09:55:00,25.0,25.0,24.85,24.88,34400.0,22.6821,22.6821,22.546,22.5732,34400.0
2014-06-04 10:00:00,24.88,24.93,24.8,24.83,34400.0,22.5732,22.6186,22.5006,22.5278,34400.0
2014-06-04 10:05:00,24.83,24.96,24.71,24.91,62900.0,22.5278,22.6458,22.419,22.6004,62900.0
2014-06-04 10:10:00,24.95,24.96,24.88,24.93,12400.0,22.6367,22.6458,22.5732,22.6186,12400.0
2014-06-04 10:15:00,24.92,25.11,24.92,25.09,89100.0,22.6095,22.7819,22.6095,22.7637,89100.0
2014-06-04 10:20:00,25.09,25.15,25.02,25.02,104000.0,22.7637,22.8182,22.7002,22.7002,104000.0
2014-06-04 10:25:00,25.03,25.08,25.02,25.07,33200.0,22.7093,22.7547,22.7002,22.7456,33200.0
2014-06-04 10:30:00,25.08,25.2,25.06,25.13,109500.0,22.7547,22.8635,22.7365,22.8,109500.0
2014-06-04 10:35:00,25.1,25.14,24.9,24.97,89700.0,22.7728,22.8091,22.5913,22.6548,89700.0
2014-06-04 10:40:00,24.99,25.03,24.94,24.96,54500.0,22.673,22.7093,22.6276,22.6458,54500.0
2014-06-04 10:45:00,25.0,25.0,24.96,25.0,3500.0,22.6821,22.6821,22.6458,22.6821,3500.0
2014-06-04 10:50:00,24.98,25.0,24.92,24.92,28900.0,22.6639,22.6821,22.6095,22.6095,28900.0
2014-06-04 10:55:00,24.93,25.07,24.92,25.03,25600.0,22.6186,22.7456,22.6095,22.7093,25600.0
2014-06-04 11:00:00,25.05,25.06,25.0,25.02,30400.0,22.7274,22.7365,22.6821,22.7002,30400.0
2014-06-04 11:05:00,25.02,25.05,24.96,24.99,25600.0,22.7002,22.7274,22.6458,22.673,25600.0
2014-06-04 11:10:00,24.98,25.0,24.95,24.98,28500.0,22.6639,22.6821,22.6367,22.6639,28500.0
2014-06-04 11:15:00,24.98,25.01,24.97,25.01,34900.0,22.6639,22.6911,22.6548,22.6911,34900.0
2014-06-04 11:20:00,25.01,25.01,24.98,25.0,33200.0,22.6911,22.6911,22.6639,22.6821,33200.0
2014-06-04 11:25:00,25.0,25.04,24.99,25.02,36900.0,22.6821,22.7184,22.673,22.7002,36900.0
2014-06-04 11:30:00,25.01,25.05,24.99,25.04,29100.0,22.6911,22.7274,22.673,22.7184,29100.0
2014-06-04 11:35:00,25.01,25.07,25.01,25.04,47900.0,22.6911,22.7456,22.6911,22.7184,47900.0
2014-06-04 11:40:00,25.04,25.09,25.03,25.06,11800.0,22.7184,22.7637,22.7093,22.7365,11800.0
2014-06-04 11:45:00,25.06,25.19,25.06,25.18,36900.0,22.7365,22.8545,22.7365,22.8454,36900.0
2014-06-04 11:50:00,25.19,25.28,25.18,25.25,214000.0,22.8545,22.9361,22.8454,22.9089,214000.0
2014-06-04 11:55:00,25.25,25.25,25.03,25.1,102100.0,22.9089,22.9089,22.7093,22.7728,102100.0
2014-06-04 12:00:00,25.1,25.15,25.09,25.15,5300.0,22.7728,22.8182,22.7637,22.8182,5300.0
2014-06-04 12:05:00,25.15,25.17,25.1,25.14,11900.0,22.8182,22.8363,22.7728,22.8091,11900.0
2014-06-04 12:10:00,25.14,25.14,25.08,25.08,12100.0,22.8091,22.8091,22.7547,22.7547,12100.0
2014-06-04 12:15:00,25.09,25.1,25.08,25.08,5600.0,22.7637,22.7728,22.7547,22.7547,5600.0
2014-06-04 12:20:00,25.08,25.1,25.0,25.02,27900.0,22.7547,22.7728,22.6821,22.7002,27900.0
2014-06-04 12:25:00,25.02,25.04,25.01,25.04,6600.0,22.7002,22.7184,22.6911,22.7184,6600.0
2014-06-04 12:30:00,25.02,25.04,25.0,25.01,21100.0,22.7002,22.7184,22.6821,22.6911,21100.0
2014-06-04 12:35:00,25.01,25.01,24.9,24.93,114200.0,22.6911,22.6911,22.5913,22.6186,114200.0
2014-06-04 12:40:00,24.95,24.99,24.93,24.99,12700.0,22.6367,22.673,22.6186,22.673,12700.0
2014-06-04 12:45:00,24.99,24.99,24.96,24.99,5600.0,22.673,22.673,22.6458,22.673,5600.0
2014-06-04 12:50:00,24.99,24.99,24.95,24.96,20500.0,22.673,22.673,22.6367,22.6458,20500.0
2014-06-04 12:55:00,24.96,24.97,24.95,24.97,6200.0,22.6458,22.6548,22.6367,22.6548,6200.0
2014-06-04 13:00:00,24.95,25.0,24.95,24.99,30100.0,22.6367,22.6821,22.6367,22.673,30100.0
2014-06-04 13:05:00,24.97,24.99,24.95,24.95,4500.0,22.6548,22.673,22.6367,22.6367,4500.0
2014-06-04 13:10:00,24.98,24.98,24.95,24.97,3300.0,22.6639,22.6639,22.6367,22.6548,3300.0
2014-06-04 13:15:00,24.97,24.97,24.93,24.96,15500.0,22.6548,22.6548,22.6186,22.6458,15500.0
2014-06-04 13:20:00,24.96,24.96,24.94,24.95,9200.0,22.6458,22.6458,22.6276,22.6367,9200.0
2014-06-04 13:25:00,24.96,24.99,24.95,24.99,9900.0,22.6458,22.673,22.6367,22.673,9900.0
2014-06-04 13:30:00,24.99,24.99,24.97,24.99,1300.0,22.673,22.673,22.6548,22.673,1300.0
2014-06-04 13:35:00,24.98,25.02,24.96,24.96,17900.0,22.6639,22.7002,22.6458,22.6458,17900.0
2014-06-04 13:40:00,24.96,25.0,24.96,25.0,2600.0,22.6458,22.6821,22.6458,22.6821,2600.0
2014-06-04 13:45:00,24.99,25.0,24.96,24.98,7000.0,22.673,22.6821,22.6458,22.6639,7000.0
2014-06-04 13:50:00,24.99,25.0,24.98,24.99,4200.0,22.673,22.6821,22.6639,22.673,4200.0
2014-06-04 13:55:00,24.99,25.05,24.96,24.98,31700.0,22.673,22.7274,22.6458,22.6639,31700.0
2014-06-04 14:00:00,25.0,25.01,24.98,25.0,18500.0,22.6821,22.6911,22.6639,22.6821,18500.0
2014-06-04 14:05:00,25.0,25.0,24.98,24.98,6200.0,22.6821,22.6821,22.6639,22.6639,6200.0
2014-06-04 14:10:00,25.0,25.01,24.98,25.0,5000.0,22.6821,22.6911,22.6639,22.6821,5000.0
2014-06-04 14:15:00,24.99,25.0,24.99,24.99,1800.0,22.673,22.6821,22.673,22.673,1800.0
2014-06-04 14:20:00,25.0,25.04,24.98,25.04,26100.0,22.6821,22.7184,22.6639,22.7184,26100.0
2014-06-04 14:25:00,25.02,25.04,25.0,25.0,13500.0,22.7002,22.7184,22.6821,22.6821,13500.0
2014-06-04 14:30:00,25.0,25.01,24.98,24.99,8700.0,22.6821,22.6911,22.6639,22.673,8700.0
2014-06-04 14:35:00,24.98,24.99,24.97,24.99,4300.0,22.6639,22.673,22.6548,22.673,4300.0
2014-06-04 14:40:00,24.99,25.0,24.99,24.99,16200.0,22.673,22.6821,22.673,22.673,16200.0
2014-06-04 14:45:00,24.99,25.0,24.98,24.98,27500.0,22.673,22.6821,22.6639,22.6639,27500.0
2014-06-04 14:50:00,24.98,24.98,24.97,24.97,6900.0,22.6639,22.6639,22.6548,22.6548,6900.0
2014-06-04 14:55:00,24.98,24.99,24.97,24.99,20500.0,22.6639,22.673,22.6548,22.673,20500.0
2014-06-04 15:00:00,24.98,25.0,24.98,25.0,15500.0,22.6639,22.6821,22.6639,22.6821,15500.0
2014-06-04 15:05:00,25.0,25.0,24.99,25.0,36700.0,22.6821,22.6821,22.673,22.6821,36700.0
2014-06-04 15:10:00,25.0,25.0,24.82,24.82,64400.0,22.6821,22.6821,22.5188,22.5188,64400.0
2014-06-04 15:15:00,24.82,24.93,24.8,24.9,47900.0,22.5188,22.6186,22.5006,22.5913,47900.0
2014-06-04 15:20:00,24.9,24.93,24.9,24.93,5000.0,22.5913,22.6186,22.5913,22.6186,5000.0
2014-06-04 15:25:00,24.93,24.93,24.86,24.89,16900.0,22.6186,22.6186,22.555,22.5823,16900.0
2014-06-04 15:30:00,24.89,24.89,24.75,24.77,75500.0,22.5823,22.5823,22.4552,22.4734,75500.0
2014-06-04 15:35:00,24.79,24.79,24.6,24.65,70200.0,22.4915,22.4915,22.3192,22.3645,70200.0
2014-06-04 15:40:00,24.66,24.67,24.56,24.6,40300.0,22.3736,22.3827,22.2829,22.3192,40300.0
2014-06-04 15:45:00,24.6,24.61,24.44,24.45,137500.0,22.3192,22.3282,22.174,22.1831,137500.0
2014-06-04 15:50:00,24.46,24.55,24.46,24.52,60600.0,22.1921,22.2738,22.1921,22.2466,60600.0
2014-06-04 15:55:00,24.52,24.54,24.48,24.5,60600.0,22.2466,22.2647,22.2103,22.2284,60600.0
2014-06-05 09:30:00,24.8,25.0,24.79,25.0,148800.0,22.5006,22.6821,22.4915,22.6821,148800.0
2014-06-05 09:35:00,25.0,25.17,24.91,24.98,125700.0,22.6821,22.8363,22.6004,22.6639,125700.0
2014-06-05 09:40:00,24.98,24.98,24.6,24.8,88000.0,22.6639,22.6639,22.3192,22.5006,88000.0
2014-06-05 09:45:00,24.75,24.89,24.71,24.75,74400.0,22.4552,22.5823,22.419,22.4552,74400.0
2014-06-05 09:50:00,24.82,24.98,24.72,24.98,91700.0,22.5188,22.6639,22.428,22.6639,91700.0
2014-06-05 09:55:00,24.98,25.0,24.9,24.93,71000.0,22.6639,22.6821,22.5913,22.6186,71000.0
2014-06-05 10:00:00,24.94,24.98,24.9,24.96,57800.0,22.6276,22.6639,22.5913,22.6458,57800.0
2014-06-05 10:05:00,24.97,25.08,24.96,25.07,153900.0,22.6548,22.7547,22.6458,22.7456,153900.0
2014-06-05 10:10:00,25.02,25.05,24.92,24.95,70200.0,22.7002,22.7274,22.6095,22.6367,70200.0
2014-06-05 10:15:00,24.95,24.96,24.8,24.9,151500.0,22.6367,22.6458,22.5006,22.5913,151500.0
2014-06-05 10:20:00,24.9,24.99,24.85,24.99,61700.0,22.5913,22.673,22.546,22.673,61700.0
2014-06-05 10:25:00,25.0,25.39,24.96,25.3,385500.0,22.6821,23.0359,22.6458,22.9543,385500.0
2014-06-05 10:30:00,25.27,26.32,25.27,26.04,714500.0,22.927,23.8797,22.927,23.6256,714500.0
2014-06-05 10:35:00,26.09,26.44,25.85,26.01,525000.0,23.671,23.9886,23.4533,23.5984,525000.0
2014-06-05 10:40:00,26.04,26.3,26.0,26.21,378700.0,23.6256,23.8615,23.5894,23.7799,378700.0
2014-06-05 10:45:00,26.21,26.32,26.0,26.01,230800.0,23.7799,23.8797,23.5894,23.5984,230800.0
2014-06-05 10:50:00,26.0,26.15,25.77,25.82,150000.0,23.5894,23.7254,23.3807,23.426,150000.0
2014-06-05 10:55:00,25.82,26.04,25.73,26.0,203200.0,23.426,23.6256,23.3444,23.5894,203200.0
2014-06-05 11:00:00,26.0,26.26,25.82,26.24,228700.0,23.5894,23.8252,23.426,23.8071,228700.0
2014-06-05 11:05:00,26.2,26.5,26.2,26.5,296400.0,23.7708,24.043,23.7708,24.043,296400.0
2014-06-05 11:10:00,26.5,26.64,26.4,26.43,326900.0,24.043,24.17,23.9523,23.9795,326900.0
2014-06-05 11:15:00,26.46,26.75,26.45,26.63,134900.0,24.0067,24.2698,23.9976,24.1609,134900.0
2014-06-05 11:20:00,26.61,26.75,26.53,26.65,80300.0,24.1428,24.2698,24.0702,24.1791,80300.0
2014-06-05 11:25:00,26.56,26.64,26.4,26.58,118300.0,24.0974,24.17,23.9523,24.1156,118300.0
2014-06-05 11:30:00,26.58,26.6,26.44,26.53,89500.0,24.1156,24.1337,23.9886,24.0702,89500.0
2014-06-05 11:35:00,26.52,26.6,26.41,26.45,115900.0,24.0611,24.1337,23.9613,23.9976,115900.0
2014-06-05 11:40:00,26.44,26.51,26.2,26.36,111900.0,23.9886,24.0521,23.7708,23.916,111900.0
2014-06-05 11:45:00,26.37,26.5,26.35,26.4,63000.0,23.925,24.043,23.9069,23.9523,63000.0
2014-06-05 11:50:00,26.4,26.5,26.4,26.44,36800.0,23.9523,24.043,23.9523,23.9886,36800.0
2014-06-05 11:55:00,26.42,26.45,26.2,26.21,53900.0,23.9704,23.9976,23.7708,23.7799,53900.0
2014-06-05 12:00:00,26.21,26.34,26.2,26.28,47600.0,23.7799,23.8978,23.7708,23.8434,47600.0
2014-06-05 12:05:00,26.29,26.45,26.27,26.44,67000.0,23.8525,23.9976,23.8343,23.9886,67000.0
2014-06-05 12:10:00,26.42,26.45,26.31,26.31,33100.0,23.9704,23.9976,23.8706,23.8706,33100.0
2014-06-05 12:15:00,26.34,26.34,26.21,26.29,43900.0,23.8978,23.8978,23.7799,23.8525,43900.0
2014-06-05 12:20:00,26.27,26.45,26.27,26.43,46100.0,23.8343,23.9976,23.8343,23.9795,46100.0
2014-06-05 12:25:00,26.43,26.44,26.35,26.39,32500.0,23.9795,23.9886,23.9069,23.9432,32500.0
2014-06-05 12:30:00,26.42,26.45,26.4,26.43,41800.0,23.9704,23.9976,23.9523,23.9795,41800.0
2014-06-05 12:35:00,26.44,26.5,26.42,26.5,108800.0,23.9886,24.043,23.9704,24.043,108800.0
2014-06-05 12:40:00,26.5,26.6,26.46,26.5,86900.0,24.043,24.1337,24.0067,24.043,86900.0
2014-06-05 12:45:00,26.5,26.51,26.41,26.49,37400.0,24.043,24.0521,23.9613,24.0339,37400.0
2014-06-05 12:50:00,26.48,26.48,26.4,26.42,21700.0,24.0248,24.0248,23.9523,23.9704,21700.0
2014-06-05 12:55:00,26.42,26.51,26.35,26.5,49600.0,23.9704,24.0521,23.9069,24.043,49600.0
2014-06-05 13:00:00,26.5,26.52,26.45,26.52,36000.0,24.043,24.0611,23.9976,24.0611,36000.0
2014-06-05 13:05:00,26.52,26.52,26.3,26.3,65300.0,24.0611,24.0611,23.8615,23.8615,65300.0
2014-06-05 13:10:00,26.34,26.44,26.31,26.43,23500.0,23.8978,23.9886,23.8706,23.9795,23500.0
2014-06-05 13:15:00,26.41,26.45,26.4,26.41,25600.0,23.9613,23.9976,23.9523,23.9613,25600.0
2014-06-05 13:20:00,26.42,26.44,26.37,26.43,11000.0,23.9704,23.9886,23.925,23.9795,11000.0
2014-06-05 13:25:00,26.43,26.44,26.25,26.35,36300.0,23.9795,23.9886,23.8162,23.9069,36300.0
2014-06-05 13:30:00,26.35,26.43,26.31,26.37,20900.0,23.9069,23.9795,23.8706,23.925,20900.0
2014-06-05 13:35:00,26.4,26.47,26.34,26.34,17800.0,23.9523,24.0158,23.8978,23.8978,17800.0
2014-06-05 13:40:00,26.34,26.39,26.34,26.37,16100.0,23.8978,23.9432,23.8978,23.925,16100.0
2014-06-05 13:45:00,26.39,26.43,26.37,26.42,19900.0,23.9432,23.9795,23.925,23.9704,19900.0
2014-06-05 13:50:00,26.41,26.42,26.3,26.32,19900.0,23.9613,23.9704,23.8615,23.8797,19900.0
2014-06-05 13:55:00,26.32,26.32,26.28,26.29,13400.0,23.8797,23.8797,23.8434,23.8525,13400.0
2014-06-05 14:00:00,26.28,26.28,26.21,26.23,30200.0,23.8434,23.8434,23.7799,23.798,30200.0
2014-06-05 14:05:00,26.23,26.32,26.12,26.15,80900.0,23.798,23.8797,23.6982,23.7254,80900.0
2014-06-05 14:10:00,26.17,26.24,26.12,26.23,42600.0,23.7436,23.8071,23.6982,23.798,42600.0
2014-06-05 14:15:00,26.21,26.23,26.21,26.21,16800.0,23.7799,23.798,23.7799,23.7799,16800.0
2014-06-05 14:20:00,26.21,26.23,26.18,26.23,20000.0,23.7799,23.798,23.7527,23.798,20000.0
2014-06-05 14:25:00,26.21,26.29,26.2,26.24,19100.0,23.7799,23.8525,23.7708,23.8071,19100.0
2014-06-05 14:30:00,26.24,26.27,26.21,26.23,27300.0,23.8071,23.8343,23.7799,23.798,27300.0
2014-06-05 14:35:00,26.22,26.24,26.1,26.11,45000.0,23.789,23.8071,23.6801,23.6892,45000.0
2014-06-05 14:40:00,26.11,26.2,26.1,26.1,20900.0,23.6892,23.7708,23.6801,23.6801,20900.0
2014-06-05 14:45:00,26.1,26.16,26.0,26.1,71000.0,23.6801,23.7345,23.5894,23.6801,71000.0
2014-06-05 14:50:00,26.1,26.1,26.04,26.04,21500.0,23.6801,23.6801,23.6256,23.6256,21500.0
2014-06-05 14:55:00,26.04,26.14,26.03,26.08,39100.0,23.6256,23.7164,23.6166,23.6619,39100.0
2014-06-05 15:00:00,26.09,26.1,26.07,26.1,14800.0,23.671,23.6801,23.6529,23.6801,14800.0
2014-06-05 15:05:00,26.1,26.1,26.02,26.07,35200.0,23.6801,23.6801,23.6075,23.6529,35200.0
2014-06-05 15:10:00,26.08,26.08,26.04,26.07,17300.0,23.6619,23.6619,23.6256,23.6529,17300.0
2014-06-05 15:15:00,26.05,26.09,26.03,26.06,24800.0,23.6347,23.671,23.6166,23.6438,24800.0
2014-06-05 15:20:00,26.07,26.15,26.06,26.13,46000.0,23.6529,23.7254,23.6438,23.7073,46000.0
2014-06-05 15:25:00,26.12,26.14,26.01,26.03,51700.0,23.6982,23.7164,23.5984,23.6166,51700.0
2014-06-05 15:30:00,26.04,26.08,26.0,26.08,74500.0,23.6256,23.6619,23.5894,23.6619,74500.0
2014-06-05 15:35:00,26.07,26.08,26.0,26.02,44900.0,23.6529,23.6619,23.5894,23.6075,44900.0
2014-06-05 15:40:00,26.02,26.06,26.0,26.03,44700.0,23.6075,23.6438,23.5894,23.6166,44700.0
2014-06-05 15:45:00,26.02,26.05,26.01,26.04,38400.0,23.6075,23.6347,23.5984,23.6256,38400.0
2014-06-05 15:50:00,26.04,26.05,25.66,25.68,393000.0,23.6256,23.6347,23.2809,23.299,393000.0
2014-06-05 15:55:00,25.67,25.82,25.63,25.76,209600.0,23.2899,23.426,23.2537,23.3716,209600.0
2014-06-06 09:30:00,26.5,26.8,26.36,26.45,335900.0,24.043,24.3152,23.916,23.9976,335900.0
2014-06-06 09:35:00,26.5,26.89,26.31,26.82,175600.0,24.043,24.3968,23.8706,24.3333,175600.0
2014-06-06 09:40:00,26.81,27.0,26.62,26.94,280400.0,24.3242,24.4966,24.1519,24.4422,280400.0
2014-06-06 09:45:00,26.93,27.0,26.76,26.98,196300.0,24.4331,24.4966,24.2789,24.4785,196300.0
2014-06-06 09:50:00,26.95,27.0,26.82,26.82,102500.0,24.4513,24.4966,24.3333,24.3333,102500.0
2014-06-06 09:55:00,26.83,26.99,26.8,26.93,139700.0,24.3424,24.4876,24.3152,24.4331,139700.0
2014-06-06 10:00:00,26.94,27.04,26.59,26.75,364500.0,24.4422,24.5329,24.1246,24.2698,364500.0
2014-06-06 10:05:00,26.75,26.81,26.66,26.78,76400.0,24.2698,24.3242,24.1882,24.297,76400.0
2014-06-06 10:10:00,26.8,26.81,26.6,26.66,51300.0,24.3152,24.3242,24.1337,24.1882,51300.0
2014-06-06 10:15:00,26.66,26.7,26.54,26.67,77300.0,24.1882,24.2244,24.0793,24.1972,77300.0
2014-06-06 10:20:00,26.69,26.88,26.69,26.86,73500.0,24.2154,24.3878,24.2154,24.3696,73500.0
2014-06-06 10:25:00,26.84,26.94,26.82,26.83,39300.0,24.3515,24.4422,24.3333,24.3424,39300.0
2014-06-06 10:30:00,26.87,26.87,26.71,26.82,51500.0,24.3787,24.3787,24.2335,24.3333,51500.0
2014-06-06 10:35:00,26.84,26.84,26.75,26.76,22100.0,24.3515,24.3515,24.2698,24.2789,22100.0
2014-06-06 10:40:00,26.76,26.94,26.76,26.9,58200.0,24.2789,24.4422,24.2789,24.4059,58200.0
2014-06-06 10:45:00,26.89,26.89,26.78,26.84,21900.0,24.3968,24.3968,24.297,24.3515,21900.0
2014-06-06 10:50:00,26.83,26.9,26.8,26.88,55100.0,24.3424,24.4059,24.3152,24.3878,55100.0
2014-06-06 10:55:00,26.89,26.95,26.82,26.95,24500.0,24.3968,24.4513,24.3333,24.4513,24500.0
2014-06-06 11:00:00,26.95,27.0,26.85,26.97,186400.0,24.4513,24.4966,24.3605,24.4694,186400.0
2014-06-06 11:05:00,26.98,26.99,26.81,26.87,74200.0,24.4785,24.4876,24.3242,24.3787,74200.0
2014-06-06 11:10:00,26.88,26.88,26.61,26.7,76700.0,24.3878,24.3878,24.1428,24.2244,76700.0
2014-06-06 11:15:00,26.73,26.75,26.65,26.71,56700.0,24.2517,24.2698,24.1791,24.2335,56700.0
2014-06-06 11:20:00,26.73,26.79,26.7,26.76,30900.0,24.2517,24.3061,24.2244,24.2789,30900.0
2014-06-06 11:25:00,26.77,26.79,26.66,26.78,35800.0,24.288,24.3061,24.1882,24.297,35800.0
2014-06-06 11:30:00,26.78,26.82,26.71,26.71,24100.0,24.297,24.3333,24.2335,24.2335,24100.0
2014-06-06 11:35:00,26.77,26.77,26.66,26.71,54200.0,24.288,24.288,24.1882,24.2335,54200.0
2014-06-06 11:40:00,26.71,26.72,26.68,26.72,11500.0,24.2335,24.2426,24.2063,24.2426,11500.0
2014-06-06 11:45:00,26.72,26.88,26.72,26.88,36800.0,24.2426,24.3878,24.2426,24.3878,36800.0
2014-06-06 11:50:00,26.85,26.89,26.76,26.81,25700.0,24.3605,24.3968,24.2789,24.3242,25700.0
2014-06-06 11:55:00,26.79,26.82,26.66,26.71,40900.0,24.3061,24.3333,24.1882,24.2335,40900.0
2014-06-06 12:00:00,26.71,26.82,26.68,26.7,26400.0,24.2335,24.3333,24.2063,24.2244,26400.0
2014-06-06 12:05:00,26.69,26.71,26.51,26.52,87700.0,24.2154,24.2335,24.0521,24.0611,87700.0
2014-06-06 12:10:00,26.51,26.57,26.41,26.46,56500.0,24.0521,24.1065,23.9613,24.0067,56500.0
2014-06-06 12:15:00,26.45,26.47,26.39,26.39,73000.0,23.9976,24.0158,23.9432,23.9432,73000.0
2014-06-06 12:20:00,26.38,26.6,26.37,26.59,20200.0,23.9341,24.1337,23.925,24.1246,20200.0
2014-06-06 12:25:00,26.59,26.65,26.55,26.62,13500.0,24.1246,24.1791,24.0884,24.1519,13500.0
2014-06-06 12:30:00,26.65,26.65,26.59,26.6,16700.0,24.1791,24.1791,24.1246,24.1337,16700.0
2014-06-06 12:35:00,26.61,26.63,26.55,26.58,13400.0,24.1428,24.1609,24.0884,24.1156,13400.0
2014-06-06 12:40:00,26.57,26.64,26.51,26.6,26200.0,24.1065,24.17,24.0521,24.1337,26200.0
2014-06-06 12:45:00,26.64,26.64,26.57,26.62,10900.0,24.17,24.17,24.1065,24.1519,10900.0
2014-06-06 12:50:00,26.62,26.73,26.61,26.68,30900.0,24.1519,24.2517,24.1428,24.2063,30900.0
2014-06-06 12:55:00,26.68,26.71,26.63,26.63,10500.0,24.2063,24.2335,24.1609,24.1609,10500.0
2014-06-06 13:00:00,26.63,26.73,26.63,26.7,5600.0,24.1609,24.2517,24.1609,24.2244,5600.0
2014-06-06 13:05:00,26.7,26.73,26.64,26.66,31600.0,24.2244,24.2517,24.17,24.1882,31600.0
2014-06-06 13:10:00,26.69,26.69,26.54,26.61,17300.0,24.2154,24.2154,24.0793,24.1428,17300.0
2014-06-06 13:15:00,26.6,26.63,26.56,26.61,5000.0,24.1337,24.1609,24.0974,24.1428,5000.0
2014-06-06 13:20:00,26.61,26.62,26.57,26.6,15200.0,24.1428,24.1519,24.1065,24.1337,15200.0
2014-06-06 13:25:00,26.6,26.65,26.58,26.61,8800.0,24.1337,24.1791,24.1156,24.1428,8800.0
2014-06-06 13:30:00,26.58,26.65,26.58,26.65,13800.0,24.1156,24.1791,24.1156,24.1791,13800.0
2014-06-06 13:35:00,26.65,26.68,26.63,26.68,20700.0,24.1791,24.2063,24.1609,24.2063,20700.0
2014-06-06 13:40:00,26.65,26.68,26.58,26.63,14100.0,24.1791,24.2063,24.1156,24.1609,14100.0
2014-06-06 13:45:00,26.63,26.63,26.59,26.59,10700.0,24.1609,24.1609,24.1246,24.1246,10700.0
2014-06-06 13:50:00,26.61,26.61,26.59,26.6,7200.0,24.1428,24.1428,24.1246,24.1337,7200.0
2014-06-06 13:55:00,26.6,26.66,26.59,26.65,12500.0,24.1337,24.1882,24.1246,24.1791,12500.0
2014-06-06 14:00:00,26.66,26.66,26.59,26.63,7300.0,24.1882,24.1882,24.1246,24.1609,7300.0
2014-06-06 14:05:00,26.63,26.66,26.59,26.66,13500.0,24.1609,24.1882,24.1246,24.1882,13500.0
2014-06-06 14:10:00,26.66,26.66,26.62,26.63,10400.0,24.1882,24.1882,24.1519,24.1609,10400.0
2014-06-06 14:15:00,26.62,26.63,26.59,26.61,36400.0,24.1519,24.1609,24.1246,24.1428,36400.0
2014-06-06 14:20:00,26.62,26.62,26.54,26.6,24500.0,24.1519,24.1519,24.0793,24.1337,24500.0
2014-06-06 14:25:00,26.62,26.72,26.62,26.72,35000.0,24.1519,24.2426,24.1519,24.2426,35000.0
2014-06-06 14:30:00,26.72,26.75,26.71,26.75,20000.0,24.2426,24.2698,24.2335,24.2698,20000.0
2014-06-06 14:35:00,26.74,26.78,26.73,26.73,18000.0,24.2607,24.297,24.2517,24.2517,18000.0
2014-06-06 14:40:00,26.7,26.74,26.61,26.73,17800.0,24.2244,24.2607,24.1428,24.2517,17800.0
2014-06-06 14:45:00,26.74,26.84,26.74,26.82,24800.0,24.2607,24.3515,24.2607,24.3333,24800.0
2014-06-06 14:50:00,26.79,26.81,26.7,26.75,41900.0,24.3061,24.3242,24.2244,24.2698,41900.0
2014-06-06 14:55:00,26.76,26.88,26.76,26.82,49600.0,24.2789,24.3878,24.2789,24.3333,49600.0
2014-06-06 15:00:00,26.8,26.82,26.7,26.71,15400.0,24.3152,24.3333,24.2244,24.2335,15400.0
2014-06-06 15:05:00,26.71,26.84,26.7,26.83,36100.0,24.2335,24.3515,24.2244,24.3424,36100.0
2014-06-06 15:10:00,26.85,26.85,26.76,26.76,22800.0,24.3605,24.3605,24.2789,24.2789,22800.0
2014-06-06 15:15:00,26.79,26.81,26.71,26.72,17300.0,24.3061,24.3242,24.2335,24.2426,17300.0
2014-06-06 15:20:00,26.71,26.79,26.71,26.76,17600.0,24.2335,24.3061,24.2335,24.2789,17600.0
2014-06-06 15:25:00,26.76,26.76,26.7,26.7,12500.0,24.2789,24.2789,24.2244,24.2244,12500.0
2014-06-06 15:30:00,26.69,26.71,26.62,26.63,31100.0,24.2154,24.2335,24.1519,24.1609,31100.0
2014-06-06 15:35:00,26.64,26.67,26.62,26.67,26300.0,24.17,24.1972,24.1519,24.1972,26300.0
2014-06-06 15:40:00,26.67,26.67,26.55,26.6,49200.0,24.1972,24.1972,24.0884,24.1337,49200.0
2014-06-06 15:45:00,26.6,26.63,26.56,26.59,29800.0,24.1337,24.1609,24.0974,24.1246,29800.0
2014-06-06 15:50:00,26.58,26.65,26.58,26.58,51500.0,24.1156,24.1791,24.1156,24.1156,51500.0
2014-06-06 15:55:00,26.59,26.64,26.56,26.6,76900.0,24.1246,24.17,24.0974,24.1337,76900.0
2014-06-09 09:30:00,27.0,27.07,26.58,26.8,272000.0,24.4966,24.5601,24.1156,24.3152,272000.0
2014-06-09 09:35:00,26.83,27.0,26.81,26.99,125500.0,24.3424,24.4966,24.3242,24.4876,125500.0
2014-06-09 09:40:00,26.95,27.1,26.81,27.0,148200.0,24.4513,24.5874,24.3242,24.4966,148200.0
2014-06-09 09:45:00,27.0,27.0,26.9,26.99,78200.0,24.4966,24.4966,24.4059,24.4876,78200.0
2014-06-09 09:50:00,26.99,27.03,26.91,26.98,178200.0,24.4876,24.5239,24.415,24.4785,178200.0
2014-06-09 09:55:00,26.97,26.98,26.84,26.92,90000.0,24.4694,24.4785,24.3515,24.4241,90000.0
2014-06-09 10:00:00,26.94,26.98,26.91,26.98,39700.0,24.4422,24.4785,24.415,24.4785,39700.0
2014-06-09 10:05:00,26.97,27.38,26.96,27.35,265600.0,24.4694,24.8414,24.4603,24.8142,265600.0
2014-06-09 10:10:00,27.37,27.73,27.31,27.67,247700.0,24.8323,25.1589,24.7779,25.1045,247700.0
2014-06-09 10:15:00,27.65,27.79,27.5,27.67,148300.0,25.0864,25.2134,24.9503,25.1045,148300.0
2014-06-09 10:20:00,27.73,27.83,27.65,27.75,225500.0,25.1589,25.2497,25.0864,25.1771,225500.0
2014-06-09 10:25:00,27.74,28.03,27.74,27.98,320400.0,25.168,25.4311,25.168,25.3858,320400.0
2014-06-09 10:30:00,27.99,28.0,27.96,27.98,169400.0,25.3948,25.4039,25.3676,25.3858,169400.0
2014-06-09 10:35:00,27.99,28.0,27.85,27.9,144500.0,25.3948,25.4039,25.2678,25.3132,144500.0
2014-06-09 10:40:00,27.91,27.98,27.81,27.98,109400.0,25.3223,25.3858,25.2315,25.3858,109400.0
2014-06-09 10:45:00,27.98,28.0,27.86,27.93,136200.0,25.3858,25.4039,25.2769,25.3404,136200.0
2014-06-09 10:50:00,27.95,27.97,27.86,27.92,61100.0,25.3586,25.3767,25.2769,25.3313,61100.0
2014-06-09 10:55:00,27.9,27.97,27.81,27.97,91300.0,25.3132,25.3767,25.2315,25.3767,91300.0
2014-06-09 11:00:00,27.96,28.01,27.84,27.93,332800.0,25.3676,25.413,25.2588,25.3404,332800.0
2014-06-09 11:05:00,27.88,27.95,27.75,27.85,118400.0,25.295,25.3586,25.1771,25.2678,118400.0
2014-06-09 11:10:00,27.85,27.88,27.77,27.87,63600.0,25.2678,25.295,25.1952,25.286,63600.0
2014-06-09 11:15:00,27.87,27.94,27.8,27.92,51200.0,25.286,25.3495,25.2225,25.3313,51200.0
2014-06-09 11:20:00,27.95,28.0,27.91,28.0,142900.0,25.3586,25.4039,25.3223,25.4039,142900.0
2014-06-09 11:25:00,28.0,28.0,27.96,28.0,122400.0,25.4039,25.4039,25.3676,25.4039,122400.0
2014-06-09 11:30:00,28.0,28.0,27.91,27.97,100100.0,25.4039,25.4039,25.3223,25.3767,100100.0
2014-06-09 11:35:00,27.99,28.29,27.98,28.28,219200.0,25.3948,25.667,25.3858,25.658,219200.0
2014-06-09 11:40:00,28.25,28.44,28.15,28.4,302900.0,25.6307,25.8031,25.54,25.7668,302900.0
2014-06-09 11:45:00,28.39,28.46,28.35,28.43,91300.0,25.7578,25.8213,25.7215,25.794,91300.0
2014-06-09 11:50:00,28.43,28.58,28.42,28.58,139000.0,25.794,25.9301,25.785,25.9301,139000.0
2014-06-09 11:55:00,28.58,28.69,28.5,28.65,174000.0,25.9301,26.0299,25.8576,25.9936,174000.0
2014-06-09 12:00:00,28.62,28.65,28.52,28.56,66100.0,25.9664,25.9936,25.8757,25.912,66100.0
2014-06-09 12:05:00,28.58,28.8,28.53,28.65,122900.0,25.9301,26.1297,25.8848,25.9936,122900.0
2014-06-09 12:10:00,28.67,28.74,28.6,28.7,72100.0,26.0118,26.0753,25.9483,26.039,72100.0
2014-06-09 12:15:00,28.67,28.78,28.66,28.77,86100.0,26.0118,26.1116,26.0027,26.1025,86100.0
2014-06-09 12:20:00,28.78,28.8,28.64,28.65,71300.0,26.1116,26.1297,25.9846,25.9936,71300.0
2014-06-09 12:25:00,28.65,28.8,28.6,28.76,156400.0,25.9936,26.1297,25.9483,26.0935,156400.0
2014-06-09 12:30:00,28.76,28.8,28.71,28.8,227300.0,26.0935,26.1297,26.0481,26.1297,227300.0
2014-06-09 12:35:00,28.8,28.8,28.69,28.8,333000.0,26.1297,26.1297,26.0299,26.1297,333000.0
2014-06-09 12:40:00,28.78,29.09,28.78,29.03,919100.0,26.1116,26.3929,26.1116,26.3384,919100.0
2014-06-09 12:45:00,28.95,29.0,28.81,28.9,95100.0,26.2658,26.3112,26.1388,26.2205,95100.0
2014-06-09 12:50:00,28.85,28.9,28.64,28.69,242600.0,26.1751,26.2205,25.9846,26.0299,242600.0
2014-06-09 12:55:00,28.67,28.75,28.61,28.68,64800.0,26.0118,26.0844,25.9574,26.0209,64800.0
2014-06-09 13:00:00,28.71,28.75,28.64,28.66,34600.0,26.0481,26.0844,25.9846,26.0027,34600.0
2014-06-09 13:05:00,28.66,28.72,28.33,28.38,250000.0,26.0027,26.0572,25.7033,25.7487,250000.0
2014-06-09 13:10:00,28.38,28.48,28.35,28.48,86300.0,25.7487,25.8394,25.7215,25.8394,86300.0
2014-06-09 13:15:00,28.47,28.54,28.43,28.46,72700.0,25.8303,25.8938,25.794,25.8213,72700.0
2014-06-09 13:20:00,28.46,28.47,28.16,28.18,142100.0,25.8213,25.8303,25.5491,25.5672,142100.0
2014-06-09 13:25:00,28.18,28.19,28.01,28.08,128900.0,25.5672,25.5763,25.413,25.4765,128900.0
2014-06-09 13:30:00,28.06,28.17,27.81,27.81,229400.0,25.4584,25.5582,25.2315,25.2315,229400.0
2014-06-09 13:35:00,27.81,27.93,27.79,27.84,129500.0,25.2315,25.3404,25.2134,25.2588,129500.0
2014-06-09 13:40:00,27.85,28.1,27.8,28.02,100900.0,25.2678,25.4946,25.2225,25.4221,100900.0
2014-06-09 13:45:00,28.02,28.28,28.02,28.24,100500.0,25.4221,25.658,25.4221,25.6217,100500.0
2014-06-09 13:50:00,28.27,28.3,28.09,28.2,54500.0,25.6489,25.6761,25.4856,25.5854,54500.0
2014-06-09 13:55:00,28.2,28.37,28.2,28.36,40500.0,25.5854,25.7396,25.5854,25.7305,40500.0
2014-06-09 14:00:00,28.33,28.35,28.12,28.35,76700.0,25.7033,25.7215,25.5128,25.7215,76700.0
2014-06-09 14:05:00,28.34,28.34,28.11,28.14,48100.0,25.7124,25.7124,25.5037,25.5309,48100.0
2014-06-09 14:10:00,28.15,28.22,27.9,28.04,86000.0,25.54,25.6035,25.3132,25.4402,86000.0
2014-06-09 14:15:00,28.02,28.13,27.91,27.93,53600.0,25.4221,25.5219,25.3223,25.3404,53600.0
2014-06-09 14:20:00,27.91,27.99,27.91,27.97,58900.0,25.3223,25.3948,25.3223,25.3767,58900.0
2014-06-09 14:25:00,27.97,27.98,27.77,27.81,93800.0,25.3767,25.3858,25.1952,25.2315,93800.0
2014-06-09 14:30:00,27.84,27.94,27.77,27.94,59800.0,25.2588,25.3495,25.1952,25.3495,59800.0
2014-06-09 14:35:00,27.93,27.99,27.85,27.99,30200.0,25.3404,25.3948,25.2678,25.3948,30200.0
2014-06-09 14:40:00,27.99,28.07,27.96,28.03,79700.0,25.3948,25.4674,25.3676,25.4311,79700.0
2014-06-09 14:45:00,28.03,28.19,28.02,28.05,74100.0,25.4311,25.5763,25.4221,25.4493,74100.0
2014-06-09 14:50:00,28.03,28.13,27.91,28.04,62300.0,25.4311,25.5219,25.3223,25.4402,62300.0
2014-06-09 14:55:00,28.05,28.2,28.05,28.19,26800.0,25.4493,25.5854,25.4493,25.5763,26800.0
2014-06-09 15:00:00,28.19,28.27,28.13,28.26,51400.0,25.5763,25.6489,25.5219,25.6398,51400.0
2014-06-09 15:05:00,28.26,28.33,28.15,28.16,65500.0,25.6398,25.7033,25.54,25.5491,65500.0
2014-06-09 15:10:00,28.19,28.4,28.19,28.37,76100.0,25.5763,25.7668,25.5763,25.7396,76100.0
2014-06-09 15:15:00,28.38,28.4,28.3,28.38,63500.0,25.7487,25.7668,25.6761,25.7487,63500.0
2014-06-09 15:20:00,28.4,28.45,28.31,28.36,61500.0,25.7668,25.8122,25.6852,25.7305,61500.0
2014-06-09 15:25:00,28.36,28.36,28.19,28.33,99000.0,25.7305,25.7305,25.5763,25.7033,99000.0
2014-06-09 15:30:00,28.33,28.38,28.27,28.3,45100.0,25.7033,25.7487,25.6489,25.6761,45100.0
2014-06-09 15:35:00,28.29,28.4,28.26,28.35,99800.0,25.667,25.7668,25.6398,25.7215,99800.0
2014-06-09 15:40:00,28.35,28.48,28.32,28.47,58600.0,25.7215,25.8394,25.6942,25.8303,58600.0
2014-06-09 15:45:00,28.47,28.47,28.4,28.42,61800.0,25.8303,25.8303,25.7668,25.785,61800.0
2014-06-09 15:50:00,28.42,28.5,28.42,28.43,109800.0,25.785,25.8576,25.785,25.794,109800.0
2014-06-09 15:55:00,28.43,28.44,28.33,28.43,233000.0,25.794,25.8031,25.7033,25.794,233000.0
2014-06-10 09:30:00,28.82,28.82,28.32,28.6,478900.0,26.1479,26.1479,25.6942,25.9483,478900.0
2014-06-10 09:35:00,28.6,28.69,28.35,28.42,172700.0,25.9483,26.0299,25.7215,25.785,172700.0
2014-06-10 09:40:00,28.41,28.41,27.7,28.15,409400.0,25.7759,25.7759,25.1317,25.54,409400.0
2014-06-10 09:45:00,28.12,28.43,28.1,28.18,148500.0,25.5128,25.794,25.4946,25.5672,148500.0
2014-06-10 09:50:00,28.18,28.6,28.1,28.57,114100.0,25.5672,25.9483,25.4946,25.9211,114100.0
2014-06-10 09:55:00,28.56,28.63,28.31,28.32,150400.0,25.912,25.9755,25.6852,25.6942,150400.0
2014-06-10 10:00:00,28.36,28.4,28.03,28.16,265300.0,25.7305,25.7668,25.4311,25.5491,265300.0
2014-06-10 10:05:00,28.16,28.23,28.04,28.04,87500.0,25.5491,25.6126,25.4402,25.4402,87500.0
2014-06-10 10:10:00,28.04,28.19,28.01,28.19,85500.0,25.4402,25.5763,25.413,25.5763,85500.0
2014-06-10 10:15:00,28.17,28.38,28.15,28.26,43300.0,25.5582,25.7487,25.54,25.6398,43300.0
2014-06-10 10:20:00,28.24,28.27,28.12,28.2,54200.0,25.6217,25.6489,25.5128,25.5854,54200.0
2014-06-10 10:25:00,28.19,28.3,28.18,28.2,52800.0,25.5763,25.6761,25.5672,25.5854,52800.0
2014-06-10 10:30:00,28.2,28.21,28.06,28.14,149700.0,25.5854,25.5944,25.4584,25.5309,149700.0
2014-06-10 10:35:00,28.18,28.19,28.1,28.19,36400.0,25.5672,25.5763,25.4946,25.5763,36400.0
2014-06-10 10:40:00,28.19,28.33,28.19,28.26,70300.0,25.5763,25.7033,25.5763,25.6398,70300.0
2014-06-10 10:45:00,28.3,28.38,28.26,28.31,39500.0,25.6761,25.7487,25.6398,25.6852,39500.0
2014-06-10 10:50:00,28.31,28.4,28.25,28.29,59500.0,25.6852,25.7668,25.6307,25.667,59500.0
2014-06-10 10:55:00,28.29,28.43,28.26,28.42,83100.0,25.667,25.794,25.6398,25.785,83100.0
2014-06-10 11:00:00,28.44,28.55,28.41,28.42,96000.0,25.8031,25.9029,25.7759,25.785,96000.0
2014-06-10 11:05:00,28.44,28.5,28.33,28.46,47000.0,25.8031,25.8576,25.7033,25.8213,47000.0
2014-06-10 11:10:00,28.44,28.56,28.43,28.56,35600.0,25.8031,25.912,25.794,25.912,35600.0
2014-06-10 11:15:00,28.55,28.84,28.55,28.78,200900.0,25.9029,26.166,25.9029,26.1116,200900.0
2014-06-10 11:20:00,28.75,28.82,28.63,28.69,77900.0,26.0844,26.1479,25.9755,26.0299,77900.0
2014-06-10 11:25:00,28.71,28.74,28.6,28.7,47800.0,26.0481,26.0753,25.9483,26.039,47800.0
2014-06-10 11:30:00,28.69,28.82,28.65,28.8,107300.0,26.0299,26.1479,25.9936,26.1297,107300.0
2014-06-10 11:35:00,28.8,28.85,28.7,28.73,150600.0,26.1297,26.1751,26.039,26.0662,150600.0
2014-06-10 11:40:00,28.72,28.86,28.57,28.67,221200.0,26.0572,26.1842,25.9211,26.0118,221200.0
2014-06-10 11:45:00,28.63,28.86,28.61,28.82,101700.0,25.9755,26.1842,25.9574,26.1479,101700.0
2014-06-10 11:50:00,28.83,28.83,28.7,28.74,53500.0,26.157,26.157,26.039,26.0753,53500.0
2014-06-10 11:55:00,28.75,28.75,28.67,28.73,12000.0,26.0844,26.0844,26.0118,26.0662,12000.0
2014-06-10 12:00:00,28.74,28.8,28.65,28.67,77000.0,26.0753,26.1297,25.9936,26.0118,77000.0
2014-06-10 12:05:00,28.67,28.7,28.57,28.66,42600.0,26.0118,26.039,25.9211,26.0027,42600.0
2014-06-10 12:10:00,28.64,28.64,28.5,28.52,68400.0,25.9846,25.9846,25.8576,25.8757,68400.0
2014-06-10 12:15:00,28.52,28.59,28.42,28.59,66000.0,25.8757,25.9392,25.785,25.9392,66000.0
2014-06-10 12:20:00,28.59,28.64,28.58,28.64,15600.0,25.9392,25.9846,25.9301,25.9846,15600.0
2014-06-10 12:25:00,28.6,28.7,28.6,28.64,22000.0,25.9483,26.039,25.9483,25.9846,22000.0
2014-06-10 12:30:00,28.61,28.61,28.53,28.59,25000.0,25.9574,25.9574,25.8848,25.9392,25000.0
2014-06-10 12:35:00,28.59,28.67,28.57,28.65,14800.0,25.9392,26.0118,25.9211,25.9936,14800.0
2014-06-10 12:40:00,28.65,28.65,28.61,28.62,23000.0,25.9936,25.9936,25.9574,25.9664,23000.0
2014-06-10 12:45:00,28.62,28.75,28.61,28.75,42600.0,25.9664,26.0844,25.9574,26.0844,42600.0
2014-06-10 12:50:00,28.74,28.75,28.61,28.66,35800.0,26.0753,26.0844,25.9574,26.0027,35800.0
2014-06-10 12:55:00,28.67,28.69,28.53,28.65,14900.0,26.0118,26.0299,25.8848,25.9936,14900.0
2014-06-10 13:00:00,28.68,28.68,28.55,28.61,39600.0,26.0209,26.0209,25.9029,25.9574,39600.0
2014-06-10 13:05:00,28.62,28.66,28.56,28.59,21600.0,25.9664,26.0027,25.912,25.9392,21600.0
2014-06-10 13:10:00,28.59,28.59,28.53,28.58,21400.0,25.9392,25.9392,25.8848,25.9301,21400.0
2014-06-10 13:15:00,28.56,28.59,28.52,28.53,19900.0,25.912,25.9392,25.8757,25.8848,19900.0
2014-06-10 13:20:00,28.53,28.6,28.52,28.58,17700.0,25.8848,25.9483,25.8757,25.9301,17700.0
2014-06-10 13:25:00,28.59,28.69,28.55,28.62,38200.0,25.9392,26.0299,25.9029,25.9664,38200.0
2014-06-10 13:30:00,28.62,28.7,28.56,28.69,30300.0,25.9664,26.039,25.912,26.0299,30300.0
2014-06-10 13:35:00,28.69,28.75,28.68,28.74,69000.0,26.0299,26.0844,26.0209,26.0753,69000.0
2014-06-10 13:40:00,28.74,28.74,28.57,28.61,47100.0,26.0753,26.0753,25.9211,25.9574,47100.0
2014-06-10 13:45:00,28.61,28.67,28.61,28.61,9300.0,25.9574,26.0118,25.9574,25.9574,9300.0
2014-06-10 13:50:00,28.61,28.67,28.56,28.6,51600.0,25.9574,26.0118,25.912,25.9483,51600.0
2014-06-10 13:55:00,28.62,28.64,28.61,28.62,8600.0,25.9664,25.9846,25.9574,25.9664,8600.0
2014-06-10 14:00:00,28.62,28.63,28.61,28.63,5900.0,25.9664,25.9755,25.9574,25.9755,5900.0
2014-06-10 14:05:00,28.62,28.64,28.58,28.58,17200.0,25.9664,25.9846,25.9301,25.9301,17200.0
2014-06-10 14:10:00,28.58,28.61,28.55,28.6,8500.0,25.9301,25.9574,25.9029,25.9483,8500.0
2014-06-10 14:15:00,28.6,28.61,28.52,28.55,21600.0,25.9483,25.9574,25.8757,25.9029,21600.0
2014-06-10 14:20:00,28.54,28.62,28.54,28.6,13300.0,25.8938,25.9664,25.8938,25.9483,13300.0
2014-06-10 14:25:00,28.57,28.62,28.54,28.6,11500.0,25.9211,25.9664,25.8938,25.9483,11500.0
2014-06-10 14:30:00,28.6,28.6,28.53,28.59,9500.0,25.9483,25.9483,25.8848,25.9392,9500.0
2014-06-10 14:35:00,28.59,28.59,28.57,28.57,8400.0,25.9392,25.9392,25.9211,25.9211,8400.0
2014-06-10 14:40:00,28.57,28.57,28.54,28.57,10300.0,25.9211,25.9211,25.8938,25.9211,10300.0
2014-06-10 14:45:00,28.57,28.57,28.36,28.38,70800.0,25.9211,25.9211,25.7305,25.7487,70800.0
2014-06-10 14:50:00,28.4,28.49,28.4,28.49,38700.0,25.7668,25.8485,25.7668,25.8485,38700.0
2014-06-10 14:55:00,28.5,28.5,28.38,28.44,41800.0,25.8576,25.8576,25.7487,25.8031,41800.0
2014-06-10 15:00:00,28.43,28.48,28.4,28.42,19700.0,25.794,25.8394,25.7668,25.785,19700.0
2014-06-10 15:05:00,28.42,28.53,28.38,28.39,39200.0,25.785,25.8848,25.7487,25.7578,39200.0
2014-06-10 15:10:00,28.4,28.41,28.3,28.34,40300.0,25.7668,25.7759,25.6761,25.7124,40300.0
2014-06-10 15:15:00,28.3,28.36,28.15,28.15,151700.0,25.6761,25.7305,25.54,25.54,151700.0
2014-06-10 15:20:00,28.15,28.28,28.15,28.22,29300.0,25.54,25.658,25.54,25.6035,29300.0
2014-06-10 15:25:00,28.2,28.3,28.2,28.26,20700.0,25.5854,25.6761,25.5854,25.6398,20700.0
2014-06-10 15:30:00,28.24,28.3,28.2,28.23,15400.0,25.6217,25.6761,25.5854,25.6126,15400.0
2014-06-10 15:35:00,28.23,28.29,28.2,28.24,27300.0,25.6126,25.667,25.5854,25.6217,27300.0
2014-06-10 15:40:00,28.23,28.29,28.21,28.29,21900.0,25.6126,25.667,25.5944,25.667,21900.0
2014-06-10 15:45:00,28.28,28.33,28.23,28.25,26900.0,25.658,25.7033,25.6126,25.6307,26900.0
2014-06-10 15:50:00,28.25,28.35,28.24,28.31,93100.0,25.6307,25.7215,25.6217,25.6852,93100.0
2014-06-10 15:55:00,28.27,28.41,28.27,28.31,79300.0,25.6489,25.7759,25.6489,25.6852,79300.0
2014-06-11 09:30:00,28.1,28.32,28.1,28.29,254100.0,25.4946,25.6942,25.4946,25.667,254100.0
2014-06-11 09:35:00,28.26,28.8,28.25,28.8,222700.0,25.6398,26.1297,25.6307,26.1297,222700.0
2014-06-11 09:40:00,28.79,28.83,28.68,28.8,178600.0,26.1207,26.157,26.0209,26.1297,178600.0
2014-06-11 09:45:00,28.8,29.2,28.79,29.15,442300.0,26.1297,26.4927,26.1207,26.4473,442300.0
2014-06-11 09:50:00,29.2,29.22,29.0,29.16,271600.0,26.4927,26.5108,26.3112,26.4564,271600.0
2014-06-11 09:55:00,29.12,29.16,28.56,28.62,327600.0,26.4201,26.4564,25.912,25.9664,327600.0
2014-06-11 10:00:00,28.6,28.95,28.6,28.9,173300.0,25.9483,26.2658,25.9483,26.2205,173300.0
2014-06-11 10:05:00,28.85,28.92,28.72,28.9,76700.0,26.1751,26.2386,26.0572,26.2205,76700.0
2014-06-11 10:10:00,28.88,28.91,28.72,28.9,89800.0,26.2023,26.2295,26.0572,26.2205,89800.0
2014-06-11 10:15:00,28.9,29.04,28.88,28.95,225600.0,26.2205,26.3475,26.2023,26.2658,225600.0
2014-06-11 10:20:00,28.96,29.0,28.84,28.9,80300.0,26.2749,26.3112,26.166,26.2205,80300.0
2014-06-11 10:25:00,28.9,28.99,28.88,28.94,60100.0,26.2205,26.3021,26.2023,26.2568,60100.0
2014-06-11 10:30:00,28.96,28.97,28.85,28.85,49100.0,26.2749,26.284,26.1751,26.1751,49100.0
2014-06-11 10:35:00,28.89,28.89,28.81,28.86,37400.0,26.2114,26.2114,26.1388,26.1842,37400.0
2014-06-11 10:40:00,28.87,28.96,28.84,28.91,52900.0,26.1933,26.2749,26.166,26.2295,52900.0
2014-06-11 10:45:00,28.93,28.94,28.83,28.84,53500.0,26.2477,26.2568,26.157,26.166,53500.0
2014-06-11 10:50:00,28.87,28.97,28.83,28.95,108000.0,26.1933,26.284,26.157,26.2658,108000.0
2014-06-11 10:55:00,28.95,29.29,28.89,29.27,227500.0,26.2658,26.5743,26.2114,26.5562,227500.0
2014-06-11 11:00:00,29.26,29.43,29.22,29.35,231800.0,26.5471,26.7013,26.5108,26.6287,231800.0
2014-06-11 11:05:00,29.35,29.45,29.24,29.29,138900.0,26.6287,26.7195,26.5289,26.5743,138900.0
2014-06-11 11:10:00,29.29,29.31,29.16,29.16,43000.0,26.5743,26.5925,26.4564,26.4564,43000.0
2014-06-11 11:15:00,29.17,29.3,29.11,29.29,64200.0,26.4654,26.5834,26.411,26.5743,64200.0
2014-06-11 11:20:00,29.3,29.35,29.25,29.28,104700.0,26.5834,26.6287,26.538,26.5652,104700.0
2014-06-11 11:25:00,29.28,29.35,29.28,29.3,53700.0,26.5652,26.6287,26.5652,26.5834,53700.0
2014-06-11 11:30:00,29.32,29.39,29.3,29.32,62500.0,26.6015,26.665,26.5834,26.6015,62500.0
2014-06-11 11:35:00,29.35,29.49,29.32,29.42,233700.0,26.6287,26.7558,26.6015,26.6923,233700.0
2014-06-11 11:40:00,29.42,29.45,29.25,29.25,91300.0,26.6923,26.7195,26.538,26.538,91300.0
2014-06-11 11:45:00,29.26,29.28,29.2,29.24,65300.0,26.5471,26.5652,26.4927,26.5289,65300.0
2014-06-11 11:50:00,29.24,29.25,29.05,29.1,201900.0,26.5289,26.538,26.3566,26.4019,201900.0
2014-06-11 11:55:00,29.1,29.23,29.07,29.07,36700.0,26.4019,26.5199,26.3747,26.3747,36700.0
2014-06-11 12:00:00,29.1,29.16,29.05,29.14,13600.0,26.4019,26.4564,26.3566,26.4382,13600.0
2014-06-11 12:05:00,29.14,29.27,29.13,29.23,16800.0,26.4382,26.5562,26.4291,26.5199,16800.0
2014-06-11 12:10:00,29.23,29.25,29.18,29.18,27200.0,26.5199,26.538,26.4745,26.4745,27200.0
2014-06-11 12:15:00,29.2,29.23,29.1,29.18,29500.0,26.4927,26.5199,26.4019,26.4745,29500.0
2014-06-11 12:20:00,29.13,29.3,29.13,29.28,69200.0,26.4291,26.5834,26.4291,26.5652,69200.0
2014-06-11 12:25:00,29.28,29.38,29.24,29.37,95000.0,26.5652,26.656,26.5289,26.6469,95000.0
2014-06-11 12:30:00,29.33,29.37,29.27,29.27,18400.0,26.6106,26.6469,26.5562,26.5562,18400.0
2014-06-11 12:35:00,29.27,29.29,29.16,29.22,38000.0,26.5562,26.5743,26.4564,26.5108,38000.0
2014-06-11 12:40:00,29.26,29.31,29.21,29.31,21600.0,26.5471,26.5925,26.5017,26.5925,21600.0
2014-06-11 12:45:00,29.26,29.3,29.2,29.24,25200.0,26.5471,26.5834,26.4927,26.5289,25200.0
2014-06-11 12:50:00,29.22,29.32,29.22,29.29,19100.0,26.5108,26.6015,26.5108,26.5743,19100.0
2014-06-11 12:55:00,29.26,29.34,29.25,29.25,30400.0,26.5471,26.6197,26.538,26.538,30400.0
2014-06-11 13:00:00,29.25,29.31,29.24,29.26,30200.0,26.538,26.5925,26.5289,26.5471,30200.0
2014-06-11 13:05:00,29.26,29.29,29.25,29.25,14200.0,26.5471,26.5743,26.538,26.538,14200.0
2014-06-11 13:10:00,29.25,29.28,29.21,29.21,22200.0,26.538,26.5652,26.5017,26.5017,22200.0
2014-06-11 13:15:00,29.21,29.23,29.13,29.15,39900.0,26.5017,26.5199,26.4291,26.4473,39900.0
2014-06-11 13:20:00,29.15,29.2,29.12,29.15,30300.0,26.4473,26.4927,26.4201,26.4473,30300.0
2014-06-11 13:25:00,29.15,29.17,29.12,29.17,9800.0,26.4473,26.4654,26.4201,26.4654,9800.0
2014-06-11 13:30:00,29.14,29.18,29.11,29.11,13000.0,26.4382,26.4745,26.411,26.411,13000.0
2014-06-11 13:35:00,29.11,29.16,29.1,29.15,10000.0,26.411,26.4564,26.4019,26.4473,10000.0
2014-06-11 13:40:00,29.15,29.19,29.1,29.16,15800.0,26.4473,26.4836,26.4019,26.4564,15800.0
2014-06-11 13:45:00,29.15,29.17,29.11,29.11,12800.0,26.4473,26.4654,26.411,26.411,12800.0
2014-06-11 13:50:00,29.11,29.15,29.11,29.15,15900.0,26.411,26.4473,26.411,26.4473,15900.0
2014-06-11 13:55:00,29.15,29.16,29.13,29.13,24800.0,26.4473,26.4564,26.4291,26.4291,24800.0
2014-06-11 14:00:00,29.13,29.14,29.03,29.05,80000.0,26.4291,26.4382,26.3384,26.3566,80000.0
2014-06-11 14:05:00,29.06,29.1,28.9,28.9,123900.0,26.3656,26.4019,26.2205,26.2205,123900.0
2014-06-11 14:10:00,28.9,28.91,28.8,28.9,80000.0,26.2205,26.2295,26.1297,26.2205,80000.0
2014-06-11 14:15:00,28.9,28.9,28.77,28.79,154400.0,26.2205,26.2205,26.1025,26.1207,154400.0
2014-06-11 14:20:00,28.81,28.91,28.77,28.81,30900.0,26.1388,26.2295,26.1025,26.1388,30900.0
2014-06-11 14:25:00,28.8,28.8,28.73,28.79,64300.0,26.1297,26.1297,26.0662,26.1207,64300.0
2014-06-11 14:30:00,28.75,28.89,28.75,28.85,30400.0,26.0844,26.2114,26.0844,26.1751,30400.0
2014-06-11 14:35:00,28.81,28.94,28.8,28.86,23500.0,26.1388,26.2568,26.1297,26.1842,23500.0
2014-06-11 14:40:00,28.85,28.92,28.84,28.86,26100.0,26.1751,26.2386,26.166,26.1842,26100.0
2014-06-11 14:45:00,28.85,28.91,28.82,28.91,10200.0,26.1751,26.2295,26.1479,26.2295,10200.0
2014-06-11 14:50:00,28.9,28.91,28.87,28.88,9200.0,26.2205,26.2295,26.1933,26.2023,9200.0
2014-06-11 14:55:00,28.91,28.99,28.89,28.99,11000.0,26.2295,26.3021,26.2114,26.3021,11000.0
2014-06-11 15:00:00,28.99,29.15,28.98,29.1,122100.0,26.3021,26.4473,26.2931,26.4019,122100.0
2014-06-11 15:05:00,29.1,29.13,29.0,29.01,32000.0,26.4019,26.4291,26.3112,26.3203,32000.0
2014-06-11 15:10:00,29.0,29.13,29.0,29.12,14900.0,26.3112,26.4291,26.3112,26.4201,14900.0
2014-06-11 15:15:00,29.13,29.18,29.08,29.13,36000.0,26.4291,26.4745,26.3838,26.4291,36000.0
2014-06-11 15:20:00,29.13,29.19,29.11,29.16,25700.0,26.4291,26.4836,26.411,26.4564,25700.0
2014-06-11 15:25:00,29.16,29.19,29.14,29.14,17700.0,26.4564,26.4836,26.4382,26.4382,17700.0
2014-06-11 15:30:00,29.12,29.19,29.09,29.19,25200.0,26.4201,26.4836,26.3929,26.4836,25200.0
2014-06-11 15:35:00,29.18,29.2,29.14,29.17,24700.0,26.4745,26.4927,26.4382,26.4654,24700.0
2014-06-11 15:40:00,29.17,29.19,29.1,29.1,61700.0,26.4654,26.4836,26.4019,26.4019,61700.0
2014-06-11 15:45:00,29.1,29.14,29.0,29.06,65100.0,26.4019,26.4382,26.3112,26.3656,65100.0
2014-06-11 15:50:00,29.06,29.14,29.0,29.08,91800.0,26.3656,26.4382,26.3112,26.3838,91800.0
2014-06-11 15:55:00,29.1,29.1,28.9,29.0,185400.0,26.4019,26.4019,26.2205,26.3112,185400.0
2014-06-12 09:30:00,29.59,29.6,29.25,29.42,240600.0,26.8465,26.8556,26.538,26.6923,240600.0
2014-06-12 09:35:00,29.37,29.5,29.24,29.47,191300.0,26.6469,26.7648,26.5289,26.7376,191300.0
2014-06-12 09:40:00,29.47,29.5,29.39,29.5,187200.0,26.7376,26.7648,26.665,26.7648,187200.0
2014-06-12 09:45:00,29.5,29.55,29.45,29.5,195500.0,26.7648,26.8102,26.7195,26.7648,195500.0
2014-06-12 09:50:00,29.5,29.5,29.31,29.31,275300.0,26.7648,26.7648,26.5925,26.5925,275300.0
2014-06-12 09:55:00,29.32,29.35,29.12,29.13,191700.0,26.6015,26.6287,26.4201,26.4291,191700.0
2014-06-12 10:00:00,29.13,29.15,28.88,29.03,274800.0,26.4291,26.4473,26.2023,26.3384,274800.0
2014-06-12 10:05:00,29.1,29.24,29.01,29.19,108100.0,26.4019,26.5289,26.3203,26.4836,108100.0
2014-06-12 10:10:00,29.2,29.26,29.1,29.1,74300.0,26.4927,26.5471,26.4019,26.4019,74300.0
2014-06-12 10:15:00,29.1,29.1,28.9,28.95,117100.0,26.4019,26.4019,26.2205,26.2658,117100.0
2014-06-12 10:20:00,28.93,29.17,28.93,29.15,64700.0,26.2477,26.4654,26.2477,26.4473,64700.0
2014-06-12 10:25:00,29.17,29.17,28.98,28.98,68000.0,26.4654,26.4654,26.2931,26.2931,68000.0
2014-06-12 10:30:00,28.97,29.21,28.96,29.21,95200.0,26.284,26.5017,26.2749,26.5017,95200.0
2014-06-12 10:35:00,29.2,29.27,29.11,29.12,55800.0,26.4927,26.5562,26.411,26.4201,55800.0
2014-06-12 10:40:00,29.14,29.25,29.1,29.1,32200.0,26.4382,26.538,26.4019,26.4019,32200.0
2014-06-12 10:45:00,29.1,29.15,28.8,28.8,128400.0,26.4019,26.4473,26.1297,26.1297,128400.0
2014-06-12 10:50:00,28.8,28.88,28.75,28.85,89100.0,26.1297,26.2023,26.0844,26.1751,89100.0
2014-06-12 10:55:00,28.83,28.85,28.61,28.71,156600.0,26.157,26.1751,25.9574,26.0481,156600.0
2014-06-12 11:00:00,28.72,28.72,28.34,28.35,230900.0,26.0572,26.0572,25.7124,25.7215,230900.0
2014-06-12 11:05:00,28.36,28.56,28.26,28.55,126200.0,25.7305,25.912,25.6398,25.9029,126200.0
2014-06-12 11:10:00,28.54,28.69,28.48,28.55,96100.0,25.8938,26.0299,25.8394,25.9029,96100.0
2014-06-12 11:15:00,28.6,28.71,28.6,28.67,39300.0,25.9483,26.0481,25.9483,26.0118,39300.0
2014-06-12 11:20:00,28.67,28.7,28.64,28.68,36300.0,26.0118,26.039,25.9846,26.0209,36300.0
2014-06-12 11:25:00,28.68,28.78,28.67,28.76,27300.0,26.0209,26.1116,26.0118,26.0935,27300.0
2014-06-12 11:30:00,28.78,28.88,28.76,28.83,63500.0,26.1116,26.2023,26.0935,26.157,63500.0
2014-06-12 11:35:00,28.85,28.89,28.72,28.72,42600.0,26.1751,26.2114,26.0572,26.0572,42600.0
2014-06-12 11:40:00,28.72,28.85,28.67,28.85,18400.0,26.0572,26.1751,26.0118,26.1751,18400.0
2014-06-12 11:45:00,28.84,28.89,28.7,28.71,24800.0,26.166,26.2114,26.039,26.0481,24800.0
2014-06-12 11:50:00,28.74,28.74,28.48,28.53,93200.0,26.0753,26.0753,25.8394,25.8848,93200.0
2014-06-12 11:55:00,28.57,28.6,28.41,28.49,72600.0,25.9211,25.9483,25.7759,25.8485,72600.0
2014-06-12 12:00:00,28.49,28.52,28.41,28.43,43200.0,25.8485,25.8757,25.7759,25.794,43200.0
2014-06-12 12:05:00,28.41,28.43,28.3,28.37,72700.0,25.7759,25.794,25.6761,25.7396,72700.0
2014-06-12 12:10:00,28.38,28.38,28.25,28.26,68300.0,25.7487,25.7487,25.6307,25.6398,68300.0
2014-06-12 12:15:00,28.27,28.47,28.27,28.4,46800.0,25.6489,25.8303,25.6489,25.7668,46800.0
2014-06-12 12:20:00,28.4,28.46,28.37,28.44,32900.0,25.7668,25.8213,25.7396,25.8031,32900.0
2014-06-12 12:25:00,28.43,28.48,28.41,28.44,28200.0,25.794,25.8394,25.7759,25.8031,28200.0
2014-06-12 12:30:00,28.45,28.53,28.42,28.45,63100.0,25.8122,25.8848,25.785,25.8122,63100.0
2014-06-12 12:35:00,28.45,28.47,28.35,28.36,32300.0,25.8122,25.8303,25.7215,25.7305,32300.0
2014-06-12 12:40:00,28.37,28.39,28.28,28.3,48400.0,25.7396,25.7578,25.658,25.6761,48400.0
2014-06-12 12:45:00,28.33,28.48,28.3,28.39,55300.0,25.7033,25.8394,25.6761,25.7578,55300.0
2014-06-12 12:50:00,28.39,28.48,28.38,28.38,53400.0,25.7578,25.8394,25.7487,25.7487,53400.0
2014-06-12 12:55:00,28.4,28.4,28.26,28.32,45400.0,25.7668,25.7668,25.6398,25.6942,45400.0
2014-06-12 13:00:00,28.28,28.37,28.21,28.25,51300.0,25.658,25.7396,25.5944,25.6307,51300.0
2014-06-12 13:05:00,28.24,28.29,28.17,28.24,49100.0,25.6217,25.667,25.5582,25.6217,49100.0
2014-06-12 13:10:00,28.24,28.26,28.05,28.06,155600.0,25.6217,25.6398,25.4493,25.4584,155600.0
2014-06-12 13:15:00,28.06,28.14,28.01,28.01,139400.0,25.4584,25.5309,25.413,25.413,139400.0
2014-06-12 13:20:00,28.01,28.01,27.65,27.65,253900.0,25.413,25.413,25.0864,25.0864,253900.0
2014-06-12 13:25:00,27.67,27.7,27.22,27.46,311000.0,25.1045,25.1317,24.6962,24.914,311000.0
2014-06-12 13:30:00,27.44,27.46,27.11,27.11,161700.0,24.8958,24.914,24.5964,24.5964,161700.0
2014-06-12 13:35:00,27.15,27.27,27.1,27.2,140700.0,24.6327,24.7416,24.5874,24.6781,140700.0
2014-06-12 13:40:00,27.2,27.27,27.07,27.2,100300.0,24.6781,24.7416,24.5601,24.6781,100300.0
2014-06-12 13:45:00,27.2,27.2,26.72,26.85,285700.0,24.6781,24.6781,24.2426,24.3605,285700.0
2014-06-12 13:50:00,26.79,26.9,26.34,26.56,540500.0,24.3061,24.4059,23.8978,24.0974,540500.0
2014-06-12 13:55:00,26.59,26.85,26.56,26.85,175700.0,24.1246,24.3605,24.0974,24.3605,175700.0
2014-06-12 14:00:00,26.85,26.96,26.78,26.93,175000.0,24.3605,24.4603,24.297,24.4331,175000.0
2014-06-12 14:05:00,26.93,26.96,26.78,26.89,120200.0,24.4331,24.4603,24.297,24.3968,120200.0
2014-06-12 14:10:00,26.9,26.95,26.83,26.88,87700.0,24.4059,24.4513,24.3424,24.3878,87700.0
2014-06-12 14:15:00,26.87,27.09,26.84,26.9,122300.0,24.3787,24.5783,24.3515,24.4059,122300.0
2014-06-12 14:20:00,26.93,26.96,26.58,26.58,140300.0,24.4331,24.4603,24.1156,24.1156,140300.0
2014-06-12 14:25:00,26.59,26.89,26.57,26.86,103500.0,24.1246,24.3968,24.1065,24.3696,103500.0
2014-06-12 14:30:00,26.88,26.96,26.68,26.7,100300.0,24.3878,24.4603,24.2063,24.2244,100300.0
2014-06-12 14:35:00,26.69,26.87,26.65,26.87,53300.0,24.2154,24.3787,24.1791,24.3787,53300.0
2014-06-12 14:40:00,26.86,26.98,26.72,26.94,45300.0,24.3696,24.4785,24.2426,24.4422,45300.0
2014-06-12 14:45:00,26.95,27.21,26.94,27.18,105100.0,24.4513,24.6872,24.4422,24.6599,105100.0
2014-06-12 14:50:00,27.17,27.27,27.08,27.24,120000.0,24.6509,24.7416,24.5692,24.7144,120000.0
2014-06-12 14:55:00,27.25,27.3,27.1,27.18,61800.0,24.7235,24.7688,24.5874,24.6599,61800.0
2014-06-12 15:00:00,27.19,27.2,27.06,27.16,41000.0,24.669,24.6781,24.5511,24.6418,41000.0
2014-06-12 15:05:00,27.15,27.3,27.13,27.27,76300.0,24.6327,24.7688,24.6146,24.7416,76300.0
2014-06-12 15:10:00,27.29,27.29,27.12,27.16,38500.0,24.7597,24.7597,24.6055,24.6418,38500.0
2014-06-12 15:15:00,27.2,27.2,26.96,26.96,74000.0,24.6781,24.6781,24.4603,24.4603,74000.0
2014-06-12 15:20:00,26.97,27.08,26.9,27.03,84700.0,24.4694,24.5692,24.4059,24.5239,84700.0
2014-06-12 15:25:00,27.04,27.2,27.03,27.19,156500.0,24.5329,24.6781,24.5239,24.669,156500.0
2014-06-12 15:30:00,27.2,27.28,27.08,27.09,156300.0,24.6781,24.7507,24.5692,24.5783,156300.0
2014-06-12 15:35:00,27.09,27.09,27.0,27.09,80100.0,24.5783,24.5783,24.4966,24.5783,80100.0
2014-06-12 15:40:00,27.08,27.16,27.01,27.02,63500.0,24.5692,24.6418,24.5057,24.5148,63500.0
2014-06-12 15:45:00,27.04,27.1,27.01,27.01,68000.0,24.5329,24.5874,24.5057,24.5057,68000.0
2014-06-12 15:50:00,27.03,27.1,27.02,27.05,58300.0,24.5239,24.5874,24.5148,24.542,58300.0
2014-06-12 15:55:00,27.03,27.26,27.03,27.17,167800.0,24.5239,24.7325,24.5239,24.6509,167800.0
2014-06-13 09:30:00,27.68,28.14,27.25,27.8,457600.0,25.1136,25.5309,24.7235,25.2225,457600.0
2014-06-13 09:35:00,27.79,28.12,27.68,28.11,180500.0,25.2134,25.5128,25.1136,25.5037,180500.0
2014-06-13 09:40:00,28.11,28.2,27.9,28.06,358600.0,25.5037,25.5854,25.3132,25.4584,358600.0
2014-06-13 09:45:00,28.05,28.05,27.75,27.75,91200.0,25.4493,25.4493,25.1771,25.1771,91200.0
2014-06-13 09:50:00,27.76,27.8,27.6,27.61,74500.0,25.1862,25.2225,25.041,25.0501,74500.0
2014-06-13 09:55:00,27.62,27.63,27.35,27.43,196500.0,25.0591,25.0682,24.8142,24.8868,196500.0
2014-06-13 10:00:00,27.42,27.59,27.27,27.27,154200.0,24.8777,25.0319,24.7416,24.7416,154200.0
2014-06-13 10:05:00,27.27,27.35,27.13,27.19,166200.0,24.7416,24.8142,24.6146,24.669,166200.0
2014-06-13 10:10:00,27.2,27.38,27.18,27.2,181700.0,24.6781,24.8414,24.6599,24.6781,181700.0
2014-06-13 10:15:00,27.2,27.67,27.2,27.62,103400.0,24.6781,25.1045,24.6781,25.0591,103400.0
2014-06-13 10:20:00,27.58,27.75,27.38,27.67,317300.0,25.0229,25.1771,24.8414,25.1045,317300.0
2014-06-13 10:25:00,27.68,27.72,27.56,27.7,57600.0,25.1136,25.1499,25.0047,25.1317,57600.0
2014-06-13 10:30:00,27.7,27.85,27.64,27.84,72800.0,25.1317,25.2678,25.0773,25.2588,72800.0
2014-06-13 10:35:00,27.82,27.92,27.73,27.83,51500.0,25.2406,25.3313,25.1589,25.2497,51500.0
2014-06-13 10:40:00,27.83,27.83,27.61,27.7,67000.0,25.2497,25.2497,25.0501,25.1317,67000.0
2014-06-13 10:45:00,27.71,27.74,27.5,27.61,92100.0,25.1408,25.168,24.9503,25.0501,92100.0
2014-06-13 10:50:00,27.64,27.73,27.59,27.72,18200.0,25.0773,25.1589,25.0319,25.1499,18200.0
2014-06-13 10:55:00,27.71,27.72,27.61,27.69,27800.0,25.1408,25.1499,25.0501,25.1227,27800.0
2014-06-13 11:00:00,27.72,27.9,27.72,27.88,51500.0,25.1499,25.3132,25.1499,25.295,51500.0
2014-06-13 11:05:00,27.88,27.99,27.85,27.96,66600.0,25.295,25.3948,25.2678,25.3676,66600.0
2014-06-13 11:10:00,27.93,28.08,27.91,28.0,86200.0,25.3404,25.4765,25.3223,25.4039,86200.0
2014-06-13 11:15:00,28.05,28.08,27.91,28.02,73100.0,25.4493,25.4765,25.3223,25.4221,73100.0
2014-06-13 11:20:00,28.01,28.02,27.9,27.9,38100.0,25.413,25.4221,25.3132,25.3132,38100.0
2014-06-13 11:25:00,27.9,27.9,27.82,27.85,43900.0,25.3132,25.3132,25.2406,25.2678,43900.0
2014-06-13 11:30:00,27.85,27.85,27.68,27.72,77200.0,25.2678,25.2678,25.1136,25.1499,77200.0
2014-06-13 11:35:00,27.73,27.9,27.73,27.82,37000.0,25.1589,25.3132,25.1589,25.2406,37000.0
2014-06-13 11:40:00,27.82,27.9,27.81,27.87,31800.0,25.2406,25.3132,25.2315,25.286,31800.0
2014-06-13 11:45:00,27.89,27.94,27.7,27.94,124000.0,25.3041,25.3495,25.1317,25.3495,124000.0
2014-06-13 11:50:00,27.94,27.96,27.8,27.81,31100.0,25.3495,25.3676,25.2225,25.2315,31100.0
2014-06-13 11:55:00,27.81,27.88,27.81,27.83,19700.0,25.2315,25.295,25.2315,25.2497,19700.0
2014-06-13 12:00:00,27.84,27.87,27.83,27.87,13600.0,25.2588,25.286,25.2497,25.286,13600.0
2014-06-13 12:05:00,27.88,27.97,27.88,27.93,26800.0,25.295,25.3767,25.295,25.3404,26800.0
2014-06-13 12:10:00,27.92,27.93,27.87,27.9,13600.0,25.3313,25.3404,25.286,25.3132,13600.0
2014-06-13 12:15:00,27.89,27.9,27.8,27.85,25800.0,25.3041,25.3132,25.2225,25.2678,25800.0
2014-06-13 12:20:00,27.85,27.86,27.83,27.83,13400.0,25.2678,25.2769,25.2497,25.2497,13400.0
2014-06-13 12:25:00,27.83,27.83,27.75,27.77,26400.0,25.2497,25.2497,25.1771,25.1952,26400.0
2014-06-13 12:30:00,27.75,27.81,27.72,27.81,20100.0,25.1771,25.2315,25.1499,25.2315,20100.0
2014-06-13 12:35:00,27.81,27.81,27.61,27.63,34800.0,25.2315,25.2315,25.0501,25.0682,34800.0
2014-06-13 12:40:00,27.61,27.66,27.57,27.66,26600.0,25.0501,25.0954,25.0138,25.0954,26600.0
2014-06-13 12:45:00,27.66,27.73,27.66,27.72,9000.0,25.0954,25.1589,25.0954,25.1499,9000.0
2014-06-13 12:50:00,27.72,27.72,27.61,27.66,10900.0,25.1499,25.1499,25.0501,25.0954,10900.0
2014-06-13 12:55:00,27.67,27.71,27.67,27.7,23500.0,25.1045,25.1408,25.1045,25.1317,23500.0
2014-06-13 13:00:00,27.69,27.69,27.65,27.65,7400.0,25.1227,25.1227,25.0864,25.0864,7400.0
2014-06-13 13:05:00,27.64,27.64,27.6,27.62,13000.0,25.0773,25.0773,25.041,25.0591,13000.0
2014-06-13 13:10:00,27.61,27.61,27.54,27.54,31500.0,25.0501,25.0501,24.9866,24.9866,31500.0
2014-06-13 13:15:00,27.54,27.54,27.5,27.52,28900.0,24.9866,24.9866,24.9503,24.9684,28900.0
2014-06-13 13:20:00,27.52,27.53,27.51,27.52,25400.0,24.9684,24.9775,24.9593,24.9684,25400.0
2014-06-13 13:25:00,27.51,27.61,27.43,27.56,142800.0,24.9593,25.0501,24.8868,25.0047,142800.0
2014-06-13 13:30:00,27.56,27.57,27.45,27.45,15600.0,25.0047,25.0138,24.9049,24.9049,15600.0
2014-06-13 13:35:00,27.45,27.47,27.31,27.31,45400.0,24.9049,24.9231,24.7779,24.7779,45400.0
2014-06-13 13:40:00,27.32,27.61,27.32,27.59,50300.0,24.787,25.0501,24.787,25.0319,50300.0
2014-06-13 13:45:00,27.59,27.61,27.54,27.6,30900.0,25.0319,25.0501,24.9866,25.041,30900.0
2014-06-13 13:50:00,27.6,27.6,27.52,27.58,21700.0,25.041,25.041,24.9684,25.0229,21700.0
2014-06-13 13:55:00,27.59,27.59,27.49,27.51,15300.0,25.0319,25.0319,24.9412,24.9593,15300.0
2014-06-13 14:00:00,27.51,27.53,27.45,27.46,22100.0,24.9593,24.9775,24.9049,24.914,22100.0
2014-06-13 14:05:00,27.45,27.55,27.45,27.53,14800.0,24.9049,24.9956,24.9049,24.9775,14800.0
2014-06-13 14:10:00,27.55,27.55,27.45,27.46,21600.0,24.9956,24.9956,24.9049,24.914,21600.0
2014-06-13 14:15:00,27.45,27.49,27.44,27.49,38000.0,24.9049,24.9412,24.8958,24.9412,38000.0
2014-06-13 14:20:00,27.49,27.49,27.45,27.46,24000.0,24.9412,24.9412,24.9049,24.914,24000.0
2014-06-13 14:25:00,27.46,27.5,27.45,27.49,14900.0,24.914,24.9503,24.9049,24.9412,14900.0
2014-06-13 14:30:00,27.5,27.55,27.5,27.53,14700.0,24.9503,24.9956,24.9503,24.9775,14700.0
2014-06-13 14:35:00,27.54,27.56,27.47,27.47,26000.0,24.9866,25.0047,24.9231,24.9231,26000.0
2014-06-13 14:40:00,27.47,27.51,27.47,27.5,9900.0,24.9231,24.9593,24.9231,24.9503,9900.0
2014-06-13 14:45:00,27.5,27.66,27.49,27.65,27500.0,24.9503,25.0954,24.9412,25.0864,27500.0
2014-06-13 14:50:00,27.63,27.68,27.59,27.67,25400.0,25.0682,25.1136,25.0319,25.1045,25400.0
2014-06-13 14:55:00,27.67,27.9,27.63,27.84,68000.0,25.1045,25.3132,25.0682,25.2588,68000.0
2014-06-13 15:00:00,27.82,27.82,27.7,27.7,21400.0,25.2406,25.2406,25.1317,25.1317,21400.0
2014-06-13 15:05:00,27.71,27.85,27.69,27.82,21300.0,25.1408,25.2678,25.1227,25.2406,21300.0
2014-06-13 15:10:00,27.83,28.0,27.77,28.0,60400.0,25.2497,25.4039,25.1952,25.4039,60400.0
2014-06-13 15:15:00,28.0,28.1,27.96,28.07,100100.0,25.4039,25.4946,25.3676,25.4674,100100.0
2014-06-13 15:20:00,28.05,28.06,27.89,27.89,39800.0,25.4493,25.4584,25.3041,25.3041,39800.0
2014-06-13 15:25:00,27.89,27.89,27.7,27.71,27200.0,25.3041,25.3041,25.1317,25.1408,27200.0
2014-06-13 15:30:00,27.71,27.76,27.71,27.74,17300.0,25.1408,25.1862,25.1408,25.168,17300.0
2014-06-13 15:35:00,27.74,27.74,27.65,27.74,45400.0,25.168,25.168,25.0864,25.168,45400.0
2014-06-13 15:40:00,27.74,27.76,27.66,27.76,44100.0,25.168,25.1862,25.0954,25.1862,44100.0
2014-06-13 15:45:00,27.76,27.79,27.7,27.7,26300.0,25.1862,25.2134,25.1317,25.1317,26300.0
2014-06-13 15:50:00,27.71,27.84,27.71,27.78,67800.0,25.1408,25.2588,25.1408,25.2043,67800.0
2014-06-13 15:55:00,27.78,27.8,27.66,27.75,137100.0,25.2043,25.2225,25.0954,25.1771,137100.0
2014-06-16 09:30:00,27.22,27.23,26.5,26.68,454700.0,24.6962,24.7053,24.043,24.2063,454700.0
2014-06-16 09:35:00,26.67,27.2,26.62,27.1,190000.0,24.1972,24.6781,24.1519,24.5874,190000.0
2014-06-16 09:40:00,27.03,27.44,27.03,27.36,156400.0,24.5239,24.8958,24.5239,24.8233,156400.0
2014-06-16 09:45:00,27.39,27.39,27.0,27.07,204700.0,24.8505,24.8505,24.4966,24.5601,204700.0
2014-06-16 09:50:00,27.09,27.17,27.02,27.04,70700.0,24.5783,24.6509,24.5148,24.5329,70700.0
2014-06-16 09:55:00,27.04,27.07,27.0,27.04,114600.0,24.5329,24.5601,24.4966,24.5329,114600.0
2014-06-16 10:00:00,27.05,27.13,27.0,27.04,178800.0,24.542,24.6146,24.4966,24.5329,178800.0
2014-06-16 10:05:00,27.02,27.05,26.75,26.93,277700.0,24.5148,24.542,24.2698,24.4331,277700.0
2014-06-16 10:10:00,26.96,27.09,26.9,27.08,106800.0,24.4603,24.5783,24.4059,24.5692,106800.0
2014-06-16 10:15:00,27.09,27.18,27.0,27.18,96300.0,24.5783,24.6599,24.4966,24.6599,96300.0
2014-06-16 10:20:00,27.16,27.31,27.13,27.13,109800.0,24.6418,24.7779,24.6146,24.6146,109800.0
2014-06-16 10:25:00,27.17,27.38,27.11,27.11,96000.0,24.6509,24.8414,24.5964,24.5964,96000.0
2014-06-16 10:30:00,27.15,27.15,27.08,27.11,27200.0,24.6327,24.6327,24.5692,24.5964,27200.0
2014-06-16 10:35:00,27.1,27.13,26.85,26.88,99500.0,24.5874,24.6146,24.3605,24.3878,99500.0
2014-06-16 10:40:00,26.85,26.87,26.72,26.75,114200.0,24.3605,24.3787,24.2426,24.2698,114200.0
2014-06-16 10:45:00,26.74,26.79,26.65,26.66,151500.0,24.2607,24.3061,24.1791,24.1882,151500.0
2014-06-16 10:50:00,26.65,26.73,26.46,26.68,352500.0,24.1791,24.2517,24.0067,24.2063,352500.0
2014-06-16 10:55:00,26.7,26.79,26.6,26.66,97800.0,24.2244,24.3061,24.1337,24.1882,97800.0
2014-06-16 11:00:00,26.65,26.78,26.6,26.7,32100.0,24.1791,24.297,24.1337,24.2244,32100.0
2014-06-16 11:05:00,26.7,26.71,26.5,26.53,79500.0,24.2244,24.2335,24.043,24.0702,79500.0
2014-06-16 11:10:00,26.52,26.6,26.42,26.43,204000.0,24.0611,24.1337,23.9704,23.9795,204000.0
2014-06-16 11:15:00,26.43,26.51,26.38,26.39,90400.0,23.9795,24.0521,23.9341,23.9432,90400.0
2014-06-16 11:20:00,26.4,26.55,26.38,26.53,79600.0,23.9523,24.0884,23.9341,24.0702,79600.0
2014-06-16 11:25:00,26.55,26.7,26.53,26.66,67700.0,24.0884,24.2244,24.0702,24.1882,67700.0
2014-06-16 11:30:00,26.66,26.69,26.38,26.38,96300.0,24.1882,24.2154,23.9341,23.9341,96300.0
2014-06-16 11:35:00,26.42,26.48,26.39,26.43,64300.0,23.9704,24.0248,23.9432,23.9795,64300.0
2014-06-16 11:40:00,26.43,26.59,26.42,26.57,34600.0,23.9795,24.1246,23.9704,24.1065,34600.0
2014-06-16 11:45:00,26.54,26.6,26.5,26.55,27900.0,24.0793,24.1337,24.043,24.0884,27900.0
2014-06-16 11:50:00,26.5,26.53,26.42,26.42,35300.0,24.043,24.0702,23.9704,23.9704,35300.0
2014-06-16 11:55:00,26.43,26.5,26.42,26.5,38200.0,23.9795,24.043,23.9704,24.043,38200.0
2014-06-16 12:00:00,26.48,26.6,26.4,26.57,108000.0,24.0248,24.1337,23.9523,24.1065,108000.0
2014-06-16 12:05:00,26.59,26.6,26.53,26.56,48000.0,24.1246,24.1337,24.0702,24.0974,48000.0
2014-06-16 12:10:00,26.58,26.58,26.43,26.54,156300.0,24.1156,24.1156,23.9795,24.0793,156300.0
2014-06-16 12:15:00,26.55,26.68,26.53,26.6,48200.0,24.0884,24.2063,24.0702,24.1337,48200.0
2014-06-16 12:20:00,26.61,26.64,26.55,26.62,35700.0,24.1428,24.17,24.0884,24.1519,35700.0
2014-06-16 12:25:00,26.58,26.65,26.58,26.64,15900.0,24.1156,24.1791,24.1156,24.17,15900.0
2014-06-16 12:30:00,26.65,26.65,26.55,26.56,18800.0,24.1791,24.1791,24.0884,24.0974,18800.0
2014-06-16 12:35:00,26.55,26.58,26.51,26.55,15500.0,24.0884,24.1156,24.0521,24.0884,15500.0
2014-06-16 12:40:00,26.56,26.6,26.55,26.59,14500.0,24.0974,24.1337,24.0884,24.1246,14500.0
2014-06-16 12:45:00,26.57,26.57,26.55,26.55,19100.0,24.1065,24.1065,24.0884,24.0884,19100.0
2014-06-16 12:50:00,26.55,26.65,26.55,26.62,17200.0,24.0884,24.1791,24.0884,24.1519,17200.0
2014-06-16 12:55:00,26.6,26.62,26.56,26.57,19200.0,24.1337,24.1519,24.0974,24.1065,19200.0
2014-06-16 13:00:00,26.57,26.74,26.57,26.74,33900.0,24.1065,24.2607,24.1065,24.2607,33900.0
2014-06-16 13:05:00,26.74,26.76,26.71,26.75,30600.0,24.2607,24.2789,24.2335,24.2698,30600.0
2014-06-16 13:10:00,26.76,26.86,26.76,26.81,48200.0,24.2789,24.3696,24.2789,24.3242,48200.0
2014-06-16 13:15:00,26.81,26.9,26.8,26.83,31100.0,24.3242,24.4059,24.3152,24.3424,31100.0
2014-06-16 13:20:00,26.83,26.88,26.8,26.8,21200.0,24.3424,24.3878,24.3152,24.3152,21200.0
2014-06-16 13:25:00,26.83,26.98,26.8,26.92,52900.0,24.3424,24.4785,24.3152,24.4241,52900.0
2014-06-16 13:30:00,26.93,27.09,26.92,27.01,97000.0,24.4331,24.5783,24.4241,24.5057,97000.0
2014-06-16 13:35:00,27.01,27.03,26.98,26.98,37400.0,24.5057,24.5239,24.4785,24.4785,37400.0
2014-06-16 13:40:00,26.99,26.99,26.87,26.91,24600.0,24.4876,24.4876,24.3787,24.415,24600.0
2014-06-16 13:45:00,26.91,27.0,26.9,27.0,22500.0,24.415,24.4966,24.4059,24.4966,22500.0
2014-06-16 13:50:00,27.01,27.1,26.97,26.97,65900.0,24.5057,24.5874,24.4694,24.4694,65900.0
2014-06-16 13:55:00,26.96,27.01,26.95,26.95,30200.0,24.4603,24.5057,24.4513,24.4513,30200.0
2014-06-16 14:00:00,26.92,27.0,26.9,26.99,40300.0,24.4241,24.4966,24.4059,24.4876,40300.0
2014-06-16 14:05:00,27.0,27.0,26.92,26.92,12900.0,24.4966,24.4966,24.4241,24.4241,12900.0
2014-06-16 14:10:00,26.93,26.93,26.87,26.88,9300.0,24.4331,24.4331,24.3787,24.3878,9300.0
2014-06-16 14:15:00,26.88,26.92,26.87,26.91,28800.0,24.3878,24.4241,24.3787,24.415,28800.0
2014-06-16 14:20:00,26.95,26.95,26.91,26.91,7700.0,24.4513,24.4513,24.415,24.415,7700.0
2014-06-16 14:25:00,26.92,26.92,26.89,26.89,23900.0,24.4241,24.4241,24.3968,24.3968,23900.0
2014-06-16 14:30:00,26.89,26.95,26.8,26.94,35000.0,24.3968,24.4513,24.3152,24.4422,35000.0
2014-06-16 14:35:00,26.92,26.94,26.89,26.91,27600.0,24.4241,24.4422,24.3968,24.415,27600.0
2014-06-16 14:40:00,26.9,27.0,26.9,26.97,63900.0,24.4059,24.4966,24.4059,24.4694,63900.0
2014-06-16 14:45:00,26.96,27.03,26.96,26.98,67800.0,24.4603,24.5239,24.4603,24.4785,67800.0
2014-06-16 14:50:00,27.0,27.0,26.91,26.91,17800.0,24.4966,24.4966,24.415,24.415,17800.0
2014-06-16 14:55:00,26.91,26.91,26.87,26.89,33400.0,24.415,24.415,24.3787,24.3968,33400.0
2014-06-16 15:00:00,26.9,26.93,26.85,26.85,35700.0,24.4059,24.4331,24.3605,24.3605,35700.0
2014-06-16 15:05:00,26.85,26.85,26.83,26.83,18700.0,24.3605,24.3605,24.3424,24.3424,18700.0
2014-06-16 15:10:00,26.82,26.83,26.76,26.81,37300.0,24.3333,24.3424,24.2789,24.3242,37300.0
2014-06-16 15:15:00,26.81,26.83,26.8,26.83,34400.0,24.3242,24.3424,24.3152,24.3424,34400.0
2014-06-16 15:20:00,26.84,26.86,26.82,26.86,31100.0,24.3515,24.3696,24.3333,24.3696,31100.0
2014-06-16 15:25:00,26.86,26.89,26.86,26.89,40900.0,24.3696,24.3968,24.3696,24.3968,40900.0
2014-06-16 15:30:00,26.88,26.89,26.88,26.89,25700.0,24.3878,24.3968,24.3878,24.3968,25700.0
2014-06-16 15:35:00,26.89,26.99,26.88,26.88,51700.0,24.3968,24.4876,24.3878,24.3878,51700.0
2014-06-16 15:40:00,26.9,26.9,26.84,26.85,30600.0,24.4059,24.4059,24.3515,24.3605,30600.0
2014-06-16 15:45:00,26.86,26.86,26.84,26.85,69200.0,24.3696,24.3696,24.3515,24.3605,69200.0
2014-06-16 15:50:00,26.85,26.9,26.84,26.89,119300.0,24.3605,24.4059,24.3515,24.3968,119300.0
2014-06-16 15:55:00,26.89,26.91,26.84,26.88,140700.0,24.3968,24.415,24.3515,24.3878,140700.0
2014-06-17 09:30:00,27.22,27.34,26.92,27.04,96700.0,24.6962,24.8051,24.4241,24.5329,96700.0
2014-06-17 09:35:00,27.11,27.15,27.0,27.04,30800.0,24.5964,24.6327,24.4966,24.5329,30800.0
2014-06-17 09:40:00,27.02,27.09,26.7,26.78,113800.0,24.5148,24.5783,24.2244,24.297,113800.0
2014-06-17 09:45:00,26.76,27.08,26.75,26.94,77700.0,24.2789,24.5692,24.2698,24.4422,77700.0
2014-06-17 09:50:00,26.99,27.0,26.9,26.98,44600.0,24.4876,24.4966,24.4059,24.4785,44600.0
2014-06-17 09:55:00,26.98,27.03,26.8,26.99,70400.0,24.4785,24.5239,24.3152,24.4876,70400.0
2014-06-17 10:00:00,26.91,26.99,26.82,26.85,20600.0,24.415,24.4876,24.3333,24.3605,20600.0
2014-06-17 10:05:00,26.86,26.97,26.83,26.89,82100.0,24.3696,24.4694,24.3424,24.3968,82100.0
2014-06-17 10:10:00,26.9,26.93,26.88,26.9,27500.0,24.4059,24.4331,24.3878,24.4059,27500.0
2014-06-17 10:15:00,26.9,26.97,26.89,26.97,48800.0,24.4059,24.4694,24.3968,24.4694,48800.0
2014-06-17 10:20:00,26.96,27.15,26.94,27.12,127000.0,24.4603,24.6327,24.4422,24.6055,127000.0
2014-06-17 10:25:00,27.11,27.11,27.03,27.07,32800.0,24.5964,24.5964,24.5239,24.5601,32800.0
2014-06-17 10:30:00,27.07,27.15,27.06,27.14,63000.0,24.5601,24.6327,24.5511,24.6237,63000.0
2014-06-17 10:35:00,27.15,27.15,27.09,27.12,34800.0,24.6327,24.6327,24.5783,24.6055,34800.0
2014-06-17 10:40:00,27.11,27.24,27.1,27.2,68300.0,24.5964,24.7144,24.5874,24.6781,68300.0
2014-06-17 10:45:00,27.21,27.24,27.0,27.03,76300.0,24.6872,24.7144,24.4966,24.5239,76300.0
2014-06-17 10:50:00,27.03,27.07,26.9,27.07,63300.0,24.5239,24.5601,24.4059,24.5601,63300.0
2014-06-17 10:55:00,27.07,27.1,27.0,27.07,32800.0,24.5601,24.5874,24.4966,24.5601,32800.0
2014-06-17 11:00:00,27.05,27.05,26.91,26.94,33300.0,24.542,24.542,24.415,24.4422,33300.0
2014-06-17 11:05:00,26.94,26.94,26.84,26.84,39400.0,24.4422,24.4422,24.3515,24.3515,39400.0
2014-06-17 11:10:00,26.84,26.9,26.82,26.82,47300.0,24.3515,24.4059,24.3333,24.3333,47300.0
2014-06-17 11:15:00,26.82,26.84,26.75,26.77,69600.0,24.3333,24.3515,24.2698,24.288,69600.0
2014-06-17 11:20:00,26.81,26.81,26.72,26.76,48800.0,24.3242,24.3242,24.2426,24.2789,48800.0
2014-06-17 11:25:00,26.75,26.84,26.75,26.84,38100.0,24.2698,24.3515,24.2698,24.3515,38100.0
2014-06-17 11:30:00,26.82,26.84,26.8,26.82,40900.0,24.3333,24.3515,24.3152,24.3333,40900.0
2014-06-17 11:35:00,26.82,26.82,26.72,26.75,45800.0,24.3333,24.3333,24.2426,24.2698,45800.0
2014-06-17 11:40:00,26.74,26.8,26.73,26.79,15200.0,24.2607,24.3152,24.2517,24.3061,15200.0
2014-06-17 11:45:00,26.8,26.8,26.76,26.8,23400.0,24.3152,24.3152,24.2789,24.3152,23400.0
2014-06-17 11:50:00,26.77,26.8,26.76,26.8,18400.0,24.288,24.3152,24.2789,24.3152,18400.0
2014-06-17 11:55:00,26.8,26.8,26.77,26.77,6900.0,24.3152,24.3152,24.288,24.288,6900.0
2014-06-17 12:00:00,26.77,26.88,26.77,26.81,55600.0,24.288,24.3878,24.288,24.3242,55600.0
2014-06-17 12:05:00,26.81,26.81,26.76,26.77,54900.0,24.3242,24.3242,24.2789,24.288,54900.0
2014-06-17 12:10:00,26.76,26.92,26.76,26.89,116000.0,24.2789,24.4241,24.2789,24.3968,116000.0
2014-06-17 12:15:00,26.85,26.9,26.81,26.81,18200.0,24.3605,24.4059,24.3242,24.3242,18200.0
2014-06-17 12:20:00,26.81,26.82,26.8,26.82,9700.0,24.3242,24.3333,24.3152,24.3333,9700.0
2014-06-17 12:25:00,26.81,26.82,26.79,26.79,10500.0,24.3242,24.3333,24.3061,24.3061,10500.0
2014-06-17 12:30:00,26.8,26.8,26.77,26.8,8500.0,24.3152,24.3152,24.288,24.3152,8500.0
2014-06-17 12:35:00,26.8,26.8,26.79,26.79,7700.0,24.3152,24.3152,24.3061,24.3061,7700.0
2014-06-17 12:40:00,26.79,26.79,26.76,26.77,13000.0,24.3061,24.3061,24.2789,24.288,13000.0
2014-06-17 12:45:00,26.76,26.78,26.72,26.72,126500.0,24.2789,24.297,24.2426,24.2426,126500.0
2014-06-17 12:50:00,26.73,26.73,26.63,26.65,81200.0,24.2517,24.2517,24.1609,24.1791,81200.0
2014-06-17 12:55:00,26.66,26.72,26.64,26.72,27700.0,24.1882,24.2426,24.17,24.2426,27700.0
2014-06-17 13:00:00,26.72,26.74,26.71,26.73,9400.0,24.2426,24.2607,24.2335,24.2517,9400.0
2014-06-17 13:05:00,26.73,26.79,26.73,26.77,30100.0,24.2517,24.3061,24.2517,24.288,30100.0
2014-06-17 13:10:00,26.78,26.84,26.75,26.82,4400.0,24.297,24.3515,24.2698,24.3333,4400.0
2014-06-17 13:15:00,26.82,26.88,26.82,26.83,10600.0,24.3333,24.3878,24.3333,24.3424,10600.0
2014-06-17 13:20:00,26.83,26.91,26.83,26.9,19500.0,24.3424,24.415,24.3424,24.4059,19500.0
2014-06-17 13:25:00,26.9,26.97,26.85,26.95,17300.0,24.4059,24.4694,24.3605,24.4513,17300.0
2014-06-17 13:30:00,26.95,27.0,26.91,26.93,61500.0,24.4513,24.4966,24.415,24.4331,61500.0
2014-06-17 13:35:00,26.93,26.98,26.9,26.95,38500.0,24.4331,24.4785,24.4059,24.4513,38500.0
2014-06-17 13:40:00,26.95,26.98,26.89,26.9,34100.0,24.4513,24.4785,24.3968,24.4059,34100.0
2014-06-17 13:45:00,26.91,27.07,26.88,27.03,115200.0,24.415,24.5601,24.3878,24.5239,115200.0
2014-06-17 13:50:00,27.03,27.45,27.02,27.44,188800.0,24.5239,24.9049,24.5148,24.8958,188800.0
2014-06-17 13:55:00,27.44,27.44,27.11,27.15,142900.0,24.8958,24.8958,24.5964,24.6327,142900.0
2014-06-17 14:00:00,27.15,27.2,27.02,27.04,57000.0,24.6327,24.6781,24.5148,24.5329,57000.0
2014-06-17 14:05:00,27.04,27.05,27.0,27.04,56200.0,24.5329,24.542,24.4966,24.5329,56200.0
2014-06-17 14:10:00,27.06,27.06,26.93,27.0,20900.0,24.5511,24.5511,24.4331,24.4966,20900.0
2014-06-17 14:15:00,27.0,27.03,26.99,27.02,21400.0,24.4966,24.5239,24.4876,24.5148,21400.0
2014-06-17 14:20:00,27.04,27.04,26.96,26.96,30300.0,24.5329,24.5329,24.4603,24.4603,30300.0
2014-06-17 14:25:00,26.97,26.99,26.93,26.93,16600.0,24.4694,24.4876,24.4331,24.4331,16600.0
2014-06-17 14:30:00,26.95,26.97,26.9,26.95,13000.0,24.4513,24.4694,24.4059,24.4513,13000.0
2014-06-17 14:35:00,26.93,26.93,26.84,26.86,83800.0,24.4331,24.4331,24.3515,24.3696,83800.0
2014-06-17 14:40:00,26.86,26.9,26.8,26.82,36300.0,24.3696,24.4059,24.3152,24.3333,36300.0
2014-06-17 14:45:00,26.82,26.85,26.8,26.82,39500.0,24.3333,24.3605,24.3152,24.3333,39500.0
2014-06-17 14:50:00,26.82,26.9,26.82,26.89,16800.0,24.3333,24.4059,24.3333,24.3968,16800.0
2014-06-17 14:55:00,26.89,26.93,26.85,26.91,27500.0,24.3968,24.4331,24.3605,24.415,27500.0
2014-06-17 15:00:00,26.93,26.96,26.9,26.96,13400.0,24.4331,24.4603,24.4059,24.4603,13400.0
2014-06-17 15:05:00,26.95,26.98,26.92,26.97,6500.0,24.4513,24.4785,24.4241,24.4694,6500.0
2014-06-17 15:10:00,26.97,27.08,26.96,27.07,14000.0,24.4694,24.5692,24.4603,24.5601,14000.0
2014-06-17 15:15:00,27.07,27.07,27.0,27.04,8700.0,24.5601,24.5601,24.4966,24.5329,8700.0
2014-06-17 15:20:00,27.04,27.05,26.95,27.0,16500.0,24.5329,24.542,24.4513,24.4966,16500.0
2014-06-17 15:25:00,27.0,27.08,26.95,27.03,20500.0,24.4966,24.5692,24.4513,24.5239,20500.0
2014-06-17 15:30:00,27.03,27.04,27.0,27.03,5800.0,24.5239,24.5329,24.4966,24.5239,5800.0
2014-06-17 15:35:00,27.04,27.08,27.02,27.07,32700.0,24.5329,24.5692,24.5148,24.5601,32700.0
2014-06-17 15:40:00,27.07,27.1,27.06,27.06,19600.0,24.5601,24.5874,24.5511,24.5511,19600.0
2014-06-17 15:45:00,27.08,27.11,26.82,26.95,67400.0,24.5692,24.5964,24.3333,24.4513,67400.0
2014-06-17 15:50:00,26.97,27.0,26.88,26.95,66800.0,24.4694,24.4966,24.3878,24.4513,66800.0
2014-06-17 15:55:00,26.98,27.05,26.95,27.02,64100.0,24.4785,24.542,24.4513,24.5148,64100.0
2014-06-18 09:30:00,27.44,27.89,27.03,27.6,335600.0,24.8958,25.3041,24.5239,25.041,335600.0
2014-06-18 09:35:00,27.59,27.74,27.27,27.4,131700.0,25.0319,25.168,24.7416,24.8595,131700.0
2014-06-18 09:40:00,27.42,27.48,27.06,27.1,119900.0,24.8777,24.9321,24.5511,24.5874,119900.0
2014-06-18 09:45:00,27.13,27.13,26.9,27.05,155400.0,24.6146,24.6146,24.4059,24.542,155400.0
2014-06-18 09:50:00,27.05,27.1,26.83,26.9,137200.0,24.542,24.5874,24.3424,24.4059,137200.0
2014-06-18 09:55:00,26.93,26.95,26.8,26.88,101900.0,24.4331,24.4513,24.3152,24.3878,101900.0
2014-06-18 10:00:00,26.88,26.92,26.55,26.6,145100.0,24.3878,24.4241,24.0884,24.1337,145100.0
2014-06-18 10:05:00,26.62,26.74,26.61,26.63,49300.0,24.1519,24.2607,24.1428,24.1609,49300.0
2014-06-18 10:10:00,26.63,26.69,26.6,26.68,101700.0,24.1609,24.2154,24.1337,24.2063,101700.0
2014-06-18 10:15:00,26.68,26.8,26.68,26.8,64900.0,24.2063,24.3152,24.2063,24.3152,64900.0
2014-06-18 10:20:00,26.8,26.8,26.58,26.66,74600.0,24.3152,24.3152,24.1156,24.1882,74600.0
2014-06-18 10:25:00,26.6,26.77,26.6,26.69,56200.0,24.1337,24.288,24.1337,24.2154,56200.0
2014-06-18 10:30:00,26.68,26.75,26.68,26.71,30700.0,24.2063,24.2698,24.2063,24.2335,30700.0
2014-06-18 10:35:00,26.71,26.8,26.71,26.78,21600.0,24.2335,24.3152,24.2335,24.297,21600.0
2014-06-18 10:40:00,26.77,26.77,26.7,26.7,17600.0,24.288,24.288,24.2244,24.2244,17600.0
2014-06-18 10:45:00,26.7,26.74,26.63,26.73,37600.0,24.2244,24.2607,24.1609,24.2517,37600.0
2014-06-18 10:50:00,26.72,26.73,26.61,26.61,39900.0,24.2426,24.2517,24.1428,24.1428,39900.0
2014-06-18 10:55:00,26.62,26.65,26.55,26.55,115100.0,24.1519,24.1791,24.0884,24.0884,115100.0
2014-06-18 11:00:00,26.58,26.6,26.51,26.53,62400.0,24.1156,24.1337,24.0521,24.0702,62400.0
2014-06-18 11:05:00,26.53,26.61,26.52,26.61,56700.0,24.0702,24.1428,24.0611,24.1428,56700.0
2014-06-18 11:10:00,26.6,26.69,26.6,26.61,68000.0,24.1337,24.2154,24.1337,24.1428,68000.0
2014-06-18 11:15:00,26.64,26.64,26.57,26.59,29100.0,24.17,24.17,24.1065,24.1246,29100.0
2014-06-18 11:20:00,26.62,26.62,26.53,26.53,41200.0,24.1519,24.1519,24.0702,24.0702,41200.0
2014-06-18 11:25:00,26.53,26.54,26.52,26.52,19600.0,24.0702,24.0793,24.0611,24.0611,19600.0
2014-06-18 11:30:00,26.52,26.6,26.52,26.58,27700.0,24.0611,24.1337,24.0611,24.1156,27700.0
2014-06-18 11:35:00,26.59,26.62,26.55,26.58,27500.0,24.1246,24.1519,24.0884,24.1156,27500.0
2014-06-18 11:40:00,26.58,26.61,26.58,26.58,16700.0,24.1156,24.1428,24.1156,24.1156,16700.0
2014-06-18 11:45:00,26.59,26.6,26.57,26.58,12100.0,24.1246,24.1337,24.1065,24.1156,12100.0
2014-06-18 11:50:00,26.59,26.64,26.57,26.61,52400.0,24.1246,24.17,24.1065,24.1428,52400.0
2014-06-18 11:55:00,26.62,26.7,26.6,26.66,45500.0,24.1519,24.2244,24.1337,24.1882,45500.0
2014-06-18 12:00:00,26.66,26.67,26.62,26.64,16800.0,24.1882,24.1972,24.1519,24.17,16800.0
2014-06-18 12:05:00,26.64,26.64,26.57,26.58,20500.0,24.17,24.17,24.1065,24.1156,20500.0
2014-06-18 12:10:00,26.58,26.58,26.57,26.57,900.0,24.1156,24.1156,24.1065,24.1065,900.0
2014-06-18 12:15:00,26.58,26.61,26.57,26.6,17700.0,24.1156,24.1428,24.1065,24.1337,17700.0
2014-06-18 12:20:00,26.6,26.6,26.59,26.59,5400.0,24.1337,24.1337,24.1246,24.1246,5400.0
2014-06-18 12:25:00,26.58,26.59,26.53,26.58,29500.0,24.1156,24.1246,24.0702,24.1156,29500.0
2014-06-18 12:30:00,26.57,26.57,26.53,26.53,6600.0,24.1065,24.1065,24.0702,24.0702,6600.0
2014-06-18 12:35:00,26.56,26.59,26.45,26.58,203300.0,24.0974,24.1246,23.9976,24.1156,203300.0
2014-06-18 12:40:00,26.58,26.58,26.49,26.53,27000.0,24.1156,24.1156,24.0339,24.0702,27000.0
2014-06-18 12:45:00,26.52,26.59,26.51,26.51,28500.0,24.0611,24.1246,24.0521,24.0521,28500.0
2014-06-18 12:50:00,26.51,26.51,26.45,26.47,92200.0,24.0521,24.0521,23.9976,24.0158,92200.0
2014-06-18 12:55:00,26.49,26.5,26.38,26.41,61400.0,24.0339,24.043,23.9341,23.9613,61400.0
2014-06-18 13:00:00,26.41,26.48,26.41,26.44,23600.0,23.9613,24.0248,23.9613,23.9886,23600.0
2014-06-18 13:05:00,26.43,26.46,26.38,26.42,37800.0,23.9795,24.0067,23.9341,23.9704,37800.0
2014-06-18 13:10:00,26.42,26.43,26.38,26.4,28500.0,23.9704,23.9795,23.9341,23.9523,28500.0
2014-06-18 13:15:00,26.39,26.4,26.31,26.37,57800.0,23.9432,23.9523,23.8706,23.925,57800.0
2014-06-18 13:20:00,26.36,26.36,26.13,26.19,179900.0,23.916,23.916,23.7073,23.7617,179900.0
2014-06-18 13:25:00,26.18,26.23,26.08,26.09,53300.0,23.7527,23.798,23.6619,23.671,53300.0
2014-06-18 13:30:00,26.08,26.13,26.03,26.13,139700.0,23.6619,23.7073,23.6166,23.7073,139700.0
2014-06-18 13:35:00,26.13,26.15,26.06,26.06,44300.0,23.7073,23.7254,23.6438,23.6438,44300.0
2014-06-18 13:40:00,26.06,26.11,26.05,26.07,41600.0,23.6438,23.6892,23.6347,23.6529,41600.0
2014-06-18 13:45:00,26.08,26.09,26.05,26.08,60500.0,23.6619,23.671,23.6347,23.6619,60500.0
2014-06-18 13:50:00,26.07,26.13,26.06,26.1,28900.0,23.6529,23.7073,23.6438,23.6801,28900.0
2014-06-18 13:55:00,26.11,26.11,26.07,26.08,32500.0,23.6892,23.6892,23.6529,23.6619,32500.0
2014-06-18 14:00:00,26.08,26.2,26.08,26.13,64500.0,23.6619,23.7708,23.6619,23.7073,64500.0
2014-06-18 14:05:00,26.16,26.23,26.1,26.2,63900.0,23.7345,23.798,23.6801,23.7708,63900.0
2014-06-18 14:10:00,26.21,26.33,26.18,26.26,55900.0,23.7799,23.8888,23.7527,23.8252,55900.0
2014-06-18 14:15:00,26.26,26.44,26.23,26.43,72800.0,23.8252,23.9886,23.798,23.9795,72800.0
2014-06-18 14:20:00,26.43,26.48,26.31,26.42,88900.0,23.9795,24.0248,23.8706,23.9704,88900.0
2014-06-18 14:25:00,26.41,26.47,26.33,26.33,32700.0,23.9613,24.0158,23.8888,23.8888,32700.0
2014-06-18 14:30:00,26.31,26.47,26.26,26.39,81800.0,23.8706,24.0158,23.8252,23.9432,81800.0
2014-06-18 14:35:00,26.4,26.47,26.32,26.39,30100.0,23.9523,24.0158,23.8797,23.9432,30100.0
2014-06-18 14:40:00,26.39,26.39,26.28,26.3,62000.0,23.9432,23.9432,23.8434,23.8615,62000.0
2014-06-18 14:45:00,26.3,26.31,26.29,26.3,17700.0,23.8615,23.8706,23.8525,23.8615,17700.0
2014-06-18 14:50:00,26.3,26.43,26.29,26.39,57700.0,23.8615,23.9795,23.8525,23.9432,57700.0
2014-06-18 14:55:00,26.38,26.45,26.35,26.37,26800.0,23.9341,23.9976,23.9069,23.925,26800.0
2014-06-18 15:00:00,26.37,26.47,26.36,26.43,56000.0,23.925,24.0158,23.916,23.9795,56000.0
2014-06-18 15:05:00,26.46,26.47,26.39,26.45,47700.0,24.0067,24.0158,23.9432,23.9976,47700.0
2014-06-18 15:10:00,26.45,26.49,26.42,26.47,67000.0,23.9976,24.0339,23.9704,24.0158,67000.0
2014-06-18 15:15:00,26.47,26.49,26.42,26.44,42600.0,24.0158,24.0339,23.9704,23.9886,42600.0
2014-06-18 15:20:00,26.43,26.46,26.4,26.45,27300.0,23.9795,24.0067,23.9523,23.9976,27300.0
2014-06-18 15:25:00,26.45,26.49,26.43,26.46,32300.0,23.9976,24.0339,23.9795,24.0067,32300.0
2014-06-18 15:30:00,26.46,26.47,26.41,26.45,30600.0,24.0067,24.0158,23.9613,23.9976,30600.0
2014-06-18 15:35:00,26.45,26.47,26.41,26.45,16500.0,23.9976,24.0158,23.9613,23.9976,16500.0
2014-06-18 15:40:00,26.45,26.45,26.43,26.44,35600.0,23.9976,23.9976,23.9795,23.9886,35600.0
2014-06-18 15:45:00,26.43,26.53,26.43,26.52,52500.0,23.9795,24.0702,23.9795,24.0611,52500.0
2014-06-18 15:50:00,26.53,26.53,26.42,26.47,73500.0,24.0702,24.0702,23.9704,24.0158,73500.0
2014-06-18 15:55:00,26.47,26.58,26.46,26.53,205500.0,24.0158,24.1156,24.0067,24.0702,205500.0
2014-06-19 09:30:00,27.0,27.0,26.5,26.57,127500.0,24.4966,24.4966,24.043,24.1065,127500.0
2014-06-19 09:35:00,26.59,26.73,26.56,26.59,86900.0,24.1246,24.2517,24.0974,24.1246,86900.0
2014-06-19 09:40:00,26.59,26.6,26.3,26.4,195300.0,24.1246,24.1337,23.8615,23.9523,195300.0
2014-06-19 09:45:00,26.42,26.43,26.2,26.2,84000.0,23.9704,23.9795,23.7708,23.7708,84000.0
2014-06-19 09:50:00,26.21,26.21,26.0,26.01,360000.0,23.7799,23.7799,23.5894,23.5984,360000.0
2014-06-19 09:55:00,26.01,26.15,25.93,26.06,299000.0,23.5984,23.7254,23.5258,23.6438,299000.0
2014-06-19 10:00:00,26.06,26.15,26.01,26.01,112700.0,23.6438,23.7254,23.5984,23.5984,112700.0
2014-06-19 10:05:00,26.02,26.02,25.82,25.97,175500.0,23.6075,23.6075,23.426,23.5621,175500.0
2014-06-19 10:10:00,25.97,26.2,25.85,26.2,133300.0,23.5621,23.7708,23.4533,23.7708,133300.0
2014-06-19 10:15:00,26.2,26.21,25.94,25.95,74700.0,23.7708,23.7799,23.5349,23.544,74700.0
2014-06-19 10:20:00,25.95,26.1,25.9,26.01,231800.0,23.544,23.6801,23.4986,23.5984,231800.0
2014-06-19 10:25:00,26.01,26.03,25.95,25.99,58100.0,23.5984,23.6166,23.544,23.5803,58100.0
2014-06-19 10:30:00,25.99,25.99,25.9,25.92,73700.0,23.5803,23.5803,23.4986,23.5168,73700.0
2014-06-19 10:35:00,25.92,25.95,25.86,25.9,97500.0,23.5168,23.544,23.4623,23.4986,97500.0
2014-06-19 10:40:00,25.9,26.1,25.9,26.01,65800.0,23.4986,23.6801,23.4986,23.5984,65800.0
2014-06-19 10:45:00,26.01,26.05,25.97,26.01,25700.0,23.5984,23.6347,23.5621,23.5984,25700.0
2014-06-19 10:50:00,26.01,26.05,25.97,26.02,17000.0,23.5984,23.6347,23.5621,23.6075,17000.0
2014-06-19 10:55:00,26.02,26.05,26.0,26.03,31000.0,23.6075,23.6347,23.5894,23.6166,31000.0
2014-06-19 11:00:00,26.02,26.09,25.96,26.09,37700.0,23.6075,23.671,23.5531,23.671,37700.0
2014-06-19 11:05:00,26.07,26.08,26.05,26.06,5000.0,23.6529,23.6619,23.6347,23.6438,5000.0
2014-06-19 11:10:00,26.06,26.08,26.02,26.03,17400.0,23.6438,23.6619,23.6075,23.6166,17400.0
2014-06-19 11:15:00,26.03,26.05,26.0,26.0,11300.0,23.6166,23.6347,23.5894,23.5894,11300.0
2014-06-19 11:20:00,26.0,26.02,26.0,26.01,8800.0,23.5894,23.6075,23.5894,23.5984,8800.0
2014-06-19 11:25:00,26.01,26.01,25.98,26.0,28800.0,23.5984,23.5984,23.5712,23.5894,28800.0
2014-06-19 11:30:00,25.99,26.01,25.98,26.0,16700.0,23.5803,23.5984,23.5712,23.5894,16700.0
2014-06-19 11:35:00,26.0,26.0,25.96,25.96,8400.0,23.5894,23.5894,23.5531,23.5531,8400.0
2014-06-19 11:40:00,26.0,26.0,25.9,25.9,20600.0,23.5894,23.5894,23.4986,23.4986,20600.0
2014-06-19 11:45:00,25.9,25.91,25.88,25.88,21200.0,23.4986,23.5077,23.4805,23.4805,21200.0
2014-06-19 11:50:00,25.87,25.89,25.85,25.85,24300.0,23.4714,23.4895,23.4533,23.4533,24300.0
2014-06-19 11:55:00,25.85,25.86,25.83,25.83,30700.0,23.4533,23.4623,23.4351,23.4351,30700.0
2014-06-19 12:00:00,25.83,25.85,25.81,25.82,35000.0,23.4351,23.4533,23.417,23.426,35000.0
2014-06-19 12:05:00,25.83,25.89,25.81,25.88,24100.0,23.4351,23.4895,23.417,23.4805,24100.0
2014-06-19 12:10:00,25.88,25.91,25.81,25.81,16700.0,23.4805,23.5077,23.417,23.417,16700.0
2014-06-19 12:15:00,25.81,25.86,25.8,25.85,48100.0,23.417,23.4623,23.4079,23.4533,48100.0
2014-06-19 12:20:00,25.84,25.85,25.8,25.82,60600.0,23.4442,23.4533,23.4079,23.426,60600.0
2014-06-19 12:25:00,25.81,25.82,25.8,25.81,47800.0,23.417,23.426,23.4079,23.417,47800.0
2014-06-19 12:30:00,25.81,25.82,25.8,25.81,36500.0,23.417,23.426,23.4079,23.417,36500.0
2014-06-19 12:35:00,25.81,25.89,25.81,25.84,34200.0,23.417,23.4895,23.417,23.4442,34200.0
2014-06-19 12:40:00,25.85,25.88,25.83,25.84,17300.0,23.4533,23.4805,23.4351,23.4442,17300.0
2014-06-19 12:45:00,25.83,25.84,25.81,25.81,3700.0,23.4351,23.4442,23.417,23.417,3700.0
2014-06-19 12:50:00,25.82,25.85,25.81,25.83,14800.0,23.426,23.4533,23.417,23.4351,14800.0
2014-06-19 12:55:00,25.83,25.85,25.82,25.85,14400.0,23.4351,23.4533,23.426,23.4533,14400.0
2014-06-19 13:00:00,25.83,25.84,25.81,25.81,12200.0,23.4351,23.4442,23.417,23.417,12200.0
2014-06-19 13:05:00,25.82,25.83,25.81,25.81,42600.0,23.426,23.4351,23.417,23.417,42600.0
2014-06-19 13:10:00,25.82,25.85,25.81,25.81,21400.0,23.426,23.4533,23.417,23.417,21400.0
2014-06-19 13:15:00,25.82,25.85,25.81,25.81,42600.0,23.426,23.4533,23.417,23.417,42600.0
2014-06-19 13:20:00,25.81,25.82,25.81,25.82,8800.0,23.417,23.426,23.417,23.426,8800.0
2014-06-19 13:25:00,25.81,25.91,25.81,25.89,16000.0,23.417,23.5077,23.417,23.4895,16000.0
2014-06-19 13:30:00,25.89,25.89,25.84,25.85,5000.0,23.4895,23.4895,23.4442,23.4533,5000.0
2014-06-19 13:35:00,25.84,25.86,25.83,25.86,14700.0,23.4442,23.4623,23.4351,23.4623,14700.0
2014-06-19 13:40:00,25.87,25.97,25.87,25.92,29600.0,23.4714,23.5621,23.4714,23.5168,29600.0
2014-06-19 13:45:00,25.92,26.04,25.92,26.04,22900.0,23.5168,23.6256,23.5168,23.6256,22900.0
2014-06-19 13:50:00,26.04,26.04,25.95,26.0,19600.0,23.6256,23.6256,23.544,23.5894,19600.0
2014-06-19 13:55:00,26.0,26.04,26.0,26.03,14500.0,23.5894,23.6256,23.5894,23.6166,14500.0
2014-06-19 14:00:00,26.04,26.14,26.03,26.14,23900.0,23.6256,23.7164,23.6166,23.7164,23900.0
2014-06-19 14:05:00,26.13,26.14,26.01,26.05,21800.0,23.7073,23.7164,23.5984,23.6347,21800.0
2014-06-19 14:10:00,26.05,26.1,25.98,26.07,29000.0,23.6347,23.6801,23.5712,23.6529,29000.0
2014-06-19 14:15:00,26.09,26.09,26.01,26.02,10800.0,23.671,23.671,23.5984,23.6075,10800.0
2014-06-19 14:20:00,26.03,26.07,26.03,26.07,6200.0,23.6166,23.6529,23.6166,23.6529,6200.0
2014-06-19 14:25:00,26.07,26.07,26.0,26.01,6300.0,23.6529,23.6529,23.5894,23.5984,6300.0
2014-06-19 14:30:00,26.01,26.03,25.99,26.0,12600.0,23.5984,23.6166,23.5803,23.5894,12600.0
2014-06-19 14:35:00,26.0,26.03,25.99,26.0,7900.0,23.5894,23.6166,23.5803,23.5894,7900.0
2014-06-19 14:40:00,26.0,26.04,26.0,26.02,6900.0,23.5894,23.6256,23.5894,23.6075,6900.0
2014-06-19 14:45:00,26.02,26.09,26.02,26.07,8700.0,23.6075,23.671,23.6075,23.6529,8700.0
2014-06-19 14:50:00,26.08,26.09,26.0,26.01,10700.0,23.6619,23.671,23.5894,23.5984,10700.0
2014-06-19 14:55:00,26.01,26.08,26.01,26.06,5500.0,23.5984,23.6619,23.5984,23.6438,5500.0
2014-06-19 15:00:00,26.07,26.07,26.03,26.07,16000.0,23.6529,23.6529,23.6166,23.6529,16000.0
2014-06-19 15:05:00,26.05,26.08,26.02,26.08,20400.0,23.6347,23.6619,23.6075,23.6619,20400.0
2014-06-19 15:10:00,26.08,26.09,26.06,26.08,8000.0,23.6619,23.671,23.6438,23.6619,8000.0
2014-06-19 15:15:00,26.08,26.11,26.07,26.07,8100.0,23.6619,23.6892,23.6529,23.6529,8100.0
2014-06-19 15:20:00,26.08,26.08,26.05,26.08,6700.0,23.6619,23.6619,23.6347,23.6619,6700.0
2014-06-19 15:25:00,26.06,26.09,26.06,26.07,8500.0,23.6438,23.671,23.6438,23.6529,8500.0
2014-06-19 15:30:00,26.08,26.1,26.06,26.07,9000.0,23.6619,23.6801,23.6438,23.6529,9000.0
2014-06-19 15:35:00,26.07,26.07,26.01,26.01,16100.0,23.6529,23.6529,23.5984,23.5984,16100.0
2014-06-19 15:40:00,26.01,26.06,26.0,26.01,22700.0,23.5984,23.6438,23.5894,23.5984,22700.0
2014-06-19 15:45:00,26.0,26.01,25.86,25.86,45200.0,23.5894,23.5984,23.4623,23.4623,45200.0
2014-06-19 15:50:00,25.87,25.96,25.81,25.82,72600.0,23.4714,23.5531,23.417,23.426,72600.0
2014-06-19 15:55:00,25.82,25.89,25.81,25.87,113900.0,23.426,23.4895,23.417,23.4714,113900.0
2014-06-20 09:30:00,25.75,25.86,25.56,25.65,273300.0,23.3625,23.4623,23.1901,23.2718,273300.0
2014-06-20 09:35:00,25.65,25.97,25.56,25.85,92300.0,23.2718,23.5621,23.1901,23.4533,92300.0
2014-06-20 09:40:00,25.83,25.84,25.66,25.76,99300.0,23.4351,23.4442,23.2809,23.3716,99300.0
2014-06-20 09:45:00,25.76,25.76,25.58,25.69,55300.0,23.3716,23.3716,23.2083,23.3081,55300.0
2014-06-20 09:50:00,25.69,25.69,25.51,25.59,136100.0,23.3081,23.3081,23.1448,23.2174,136100.0
2014-06-20 09:55:00,25.61,25.61,25.3,25.4,285400.0,23.2355,23.2355,22.9543,23.045,285400.0
2014-06-20 10:00:00,25.37,25.41,25.3,25.31,125100.0,23.0178,23.0541,22.9543,22.9633,125100.0
2014-06-20 10:05:00,25.31,25.45,25.31,25.4,86700.0,22.9633,23.0903,22.9633,23.045,86700.0
2014-06-20 10:10:00,25.4,25.53,25.39,25.46,134600.0,23.045,23.1629,23.0359,23.0994,134600.0
2014-06-20 10:15:00,25.46,25.48,25.21,25.21,170500.0,23.0994,23.1176,22.8726,22.8726,170500.0
2014-06-20 10:20:00,25.21,25.28,25.13,25.14,180600.0,22.8726,22.9361,22.8,22.8091,180600.0
2014-06-20 10:25:00,25.14,25.19,25.0,25.03,336700.0,22.8091,22.8545,22.6821,22.7093,336700.0
2014-06-20 10:30:00,25.02,25.09,25.01,25.02,132500.0,22.7002,22.7637,22.6911,22.7002,132500.0
2014-06-20 10:35:00,25.01,25.08,24.96,25.0,421900.0,22.6911,22.7547,22.6458,22.6821,421900.0
2014-06-20 10:40:00,25.0,25.05,24.96,25.03,259300.0,22.6821,22.7274,22.6458,22.7093,259300.0
2014-06-20 10:45:00,25.03,25.03,24.96,25.0,245900.0,22.7093,22.7093,22.6458,22.6821,245900.0
2014-06-20 10:50:00,24.99,25.0,24.98,24.99,163600.0,22.673,22.6821,22.6639,22.673,163600.0
2014-06-20 10:55:00,24.99,25.0,24.99,24.99,171200.0,22.673,22.6821,22.673,22.673,171200.0
2014-06-20 11:00:00,25.0,25.0,24.99,25.0,147700.0,22.6821,22.6821,22.673,22.6821,147700.0
2014-06-20 11:05:00,25.0,25.0,24.94,24.99,558400.0,22.6821,22.6821,22.6276,22.673,558400.0
2014-06-20 11:10:00,25.0,25.1,24.99,25.07,211700.0,22.6821,22.7728,22.673,22.7456,211700.0
2014-06-20 11:15:00,25.08,25.17,25.08,25.14,108800.0,22.7547,22.8363,22.7547,22.8091,108800.0
2014-06-20 11:20:00,25.14,25.14,25.05,25.08,67900.0,22.8091,22.8091,22.7274,22.7547,67900.0
2014-06-20 11:25:00,25.05,25.09,25.0,25.06,49500.0,22.7274,22.7637,22.6821,22.7365,49500.0
2014-06-20 11:30:00,25.05,25.07,25.02,25.03,60300.0,22.7274,22.7456,22.7002,22.7093,60300.0
2014-06-20 11:35:00,25.04,25.08,24.96,25.07,95800.0,22.7184,22.7547,22.6458,22.7456,95800.0
2014-06-20 11:40:00,25.06,25.09,25.04,25.06,39300.0,22.7365,22.7637,22.7184,22.7365,39300.0
2014-06-20 11:45:00,25.06,25.08,25.0,25.01,59100.0,22.7365,22.7547,22.6821,22.6911,59100.0
2014-06-20 11:50:00,25.02,25.04,25.0,25.04,40700.0,22.7002,22.7184,22.6821,22.7184,40700.0
2014-06-20 11:55:00,25.05,25.07,25.02,25.02,47600.0,22.7274,22.7456,22.7002,22.7002,47600.0
2014-06-20 12:00:00,25.04,25.11,25.02,25.04,66400.0,22.7184,22.7819,22.7002,22.7184,66400.0
2014-06-20 12:05:00,25.04,25.05,24.94,24.95,293400.0,22.7184,22.7274,22.6276,22.6367,293400.0
2014-06-20 12:10:00,24.95,25.01,24.92,25.01,131300.0,22.6367,22.6911,22.6095,22.6911,131300.0
2014-06-20 12:15:00,25.02,25.04,25.0,25.04,29700.0,22.7002,22.7184,22.6821,22.7184,29700.0
2014-06-20 12:20:00,25.04,25.04,25.0,25.02,36400.0,22.7184,22.7184,22.6821,22.7002,36400.0
2014-06-20 12:25:00,25.01,25.02,24.99,25.01,49900.0,22.6911,22.7002,22.673,22.6911,49900.0
2014-06-20 12:30:00,25.01,25.04,25.01,25.03,15100.0,22.6911,22.7184,22.6911,22.7093,15100.0
2014-06-20 12:35:00,25.04,25.04,24.99,25.0,55300.0,22.7184,22.7184,22.673,22.6821,55300.0
2014-06-20 12:40:00,25.0,25.03,24.99,25.02,39500.0,22.6821,22.7093,22.673,22.7002,39500.0
2014-06-20 12:45:00,25.02,25.02,25.01,25.02,12900.0,22.7002,22.7002,22.6911,22.7002,12900.0
2014-06-20 12:50:00,25.01,25.03,25.01,25.02,23500.0,22.6911,22.7093,22.6911,22.7002,23500.0
2014-06-20 12:55:00,25.01,25.03,25.01,25.02,35500.0,22.6911,22.7093,22.6911,22.7002,35500.0
2014-06-20 13:00:00,25.03,25.03,25.02,25.03,11600.0,22.7093,22.7093,22.7002,22.7093,11600.0
2014-06-20 13:05:00,25.03,25.07,25.02,25.05,36300.0,22.7093,22.7456,22.7002,22.7274,36300.0
2014-06-20 13:10:00,25.05,25.05,25.03,25.04,16400.0,22.7274,22.7274,22.7093,22.7184,16400.0
2014-06-20 13:15:00,25.04,25.04,25.01,25.02,13000.0,22.7184,22.7184,22.6911,22.7002,13000.0
2014-06-20 13:20:00,25.02,25.02,25.0,25.01,17100.0,22.7002,22.7002,22.6821,22.6911,17100.0
2014-06-20 13:25:00,25.01,25.02,24.99,25.01,56200.0,22.6911,22.7002,22.673,22.6911,56200.0
2014-06-20 13:30:00,25.01,25.02,25.0,25.01,22200.0,22.6911,22.7002,22.6821,22.6911,22200.0
2014-06-20 13:35:00,25.02,25.02,25.0,25.0,13400.0,22.7002,22.7002,22.6821,22.6821,13400.0
2014-06-20 13:40:00,25.01,25.01,24.99,25.0,33300.0,22.6911,22.6911,22.673,22.6821,33300.0
2014-06-20 13:45:00,25.0,25.02,24.96,25.02,140300.0,22.6821,22.7002,22.6458,22.7002,140300.0
2014-06-20 13:50:00,25.01,25.05,25.01,25.04,11100.0,22.6911,22.7274,22.6911,22.7184,11100.0
2014-06-20 13:55:00,25.05,25.15,25.04,25.12,44600.0,22.7274,22.8182,22.7184,22.7909,44600.0
2014-06-20 14:00:00,25.12,25.27,25.11,25.27,102700.0,22.7909,22.927,22.7819,22.927,102700.0
2014-06-20 14:05:00,25.26,25.35,25.2,25.21,87300.0,22.918,22.9996,22.8635,22.8726,87300.0
2014-06-20 14:10:00,25.22,25.44,25.22,25.31,79400.0,22.8817,23.0813,22.8817,22.9633,79400.0
2014-06-20 14:15:00,25.31,25.48,25.31,25.4,69100.0,22.9633,23.1176,22.9633,23.045,69100.0
2014-06-20 14:20:00,25.4,25.47,25.35,25.47,20500.0,23.045,23.1085,22.9996,23.1085,20500.0
2014-06-20 14:25:00,25.45,25.48,25.35,25.4,29100.0,23.0903,23.1176,22.9996,23.045,29100.0
2014-06-20 14:30:00,25.39,25.39,25.34,25.35,30700.0,23.0359,23.0359,22.9905,22.9996,30700.0
2014-06-20 14:35:00,25.35,25.41,25.3,25.38,32000.0,22.9996,23.0541,22.9543,23.0268,32000.0
2014-06-20 14:40:00,25.38,25.42,25.38,25.4,25300.0,23.0268,23.0631,23.0268,23.045,25300.0
2014-06-20 14:45:00,25.39,25.41,25.39,25.41,5600.0,23.0359,23.0541,23.0359,23.0541,5600.0
2014-06-20 14:50:00,25.4,25.43,25.36,25.4,25900.0,23.045,23.0722,23.0087,23.045,25900.0
2014-06-20 14:55:00,25.38,25.41,25.35,25.37,29000.0,23.0268,23.0541,22.9996,23.0178,29000.0
2014-06-20 15:00:00,25.38,25.44,25.37,25.44,21700.0,23.0268,23.0813,23.0178,23.0813,21700.0
2014-06-20 15:05:00,25.44,25.44,25.38,25.44,78800.0,23.0813,23.0813,23.0268,23.0813,78800.0
2014-06-20 15:10:00,25.44,25.46,25.39,25.4,25300.0,23.0813,23.0994,23.0359,23.045,25300.0
2014-06-20 15:15:00,25.39,25.43,25.37,25.38,12100.0,23.0359,23.0722,23.0178,23.0268,12100.0
2014-06-20 15:20:00,25.37,25.38,25.35,25.37,11500.0,23.0178,23.0268,22.9996,23.0178,11500.0
2014-06-20 15:25:00,25.37,25.37,25.35,25.37,30900.0,23.0178,23.0178,22.9996,23.0178,30900.0
2014-06-20 15:30:00,25.36,25.39,25.36,25.37,30000.0,23.0087,23.0359,23.0087,23.0178,30000.0
2014-06-20 15:35:00,25.36,25.42,25.36,25.42,225700.0,23.0087,23.0631,23.0087,23.0631,225700.0
2014-06-20 15:40:00,25.42,25.42,25.39,25.4,26800.0,23.0631,23.0631,23.0359,23.045,26800.0
2014-06-20 15:45:00,25.4,25.43,25.4,25.41,91200.0,23.045,23.0722,23.045,23.0541,91200.0
2014-06-20 15:50:00,25.41,25.46,25.4,25.45,71800.0,23.0541,23.0994,23.045,23.0903,71800.0
2014-06-20 15:55:00,25.45,25.5,25.45,25.46,201400.0,23.0903,23.1357,23.0903,23.0994,201400.0
2014-06-23 09:30:00,25.11,25.45,25.1,25.4,204200.0,22.7819,23.0903,22.7728,23.045,204200.0
2014-06-23 09:35:00,25.4,25.68,25.37,25.53,144000.0,23.045,23.299,23.0178,23.1629,144000.0
2014-06-23 09:40:00,25.54,25.59,25.45,25.52,111500.0,23.172,23.2174,23.0903,23.1539,111500.0
2014-06-23 09:45:00,25.51,25.93,25.51,25.9,200700.0,23.1448,23.5258,23.1448,23.4986,200700.0
2014-06-23 09:50:00,25.92,26.09,25.83,26.02,205300.0,23.5168,23.671,23.4351,23.6075,205300.0
2014-06-23 09:55:00,26.02,26.3,25.96,26.28,336800.0,23.6075,23.8615,23.5531,23.8434,336800.0
2014-06-23 10:00:00,26.28,26.46,26.01,26.12,230300.0,23.8434,24.0067,23.5984,23.6982,230300.0
2014-06-23 10:05:00,26.13,26.38,26.12,26.23,116700.0,23.7073,23.9341,23.6982,23.798,116700.0
2014-06-23 10:10:00,26.24,26.24,25.94,25.96,139100.0,23.8071,23.8071,23.5349,23.5531,139100.0
2014-06-23 10:15:00,25.95,26.33,25.94,26.29,68200.0,23.544,23.8888,23.5349,23.8525,68200.0
2014-06-23 10:20:00,26.28,26.33,26.15,26.17,54400.0,23.8434,23.8888,23.7254,23.7436,54400.0
2014-06-23 10:25:00,26.17,26.17,26.01,26.08,63100.0,23.7436,23.7436,23.5984,23.6619,63100.0
2014-06-23 10:30:00,26.08,26.25,26.05,26.22,115900.0,23.6619,23.8162,23.6347,23.789,115900.0
2014-06-23 10:35:00,26.22,26.28,26.18,26.25,82700.0,23.789,23.8434,23.7527,23.8162,82700.0
2014-06-23 10:40:00,26.26,26.27,26.1,26.1,79500.0,23.8252,23.8343,23.6801,23.6801,79500.0
2014-06-23 10:45:00,26.1,26.28,26.07,26.17,60700.0,23.6801,23.8434,23.6529,23.7436,60700.0
2014-06-23 10:50:00,26.17,26.22,26.09,26.12,61100.0,23.7436,23.789,23.671,23.6982,61100.0
2014-06-23 10:55:00,26.12,26.18,26.1,26.18,83300.0,23.6982,23.7527,23.6801,23.7527,83300.0
2014-06-23 11:00:00,26.18,26.26,26.17,26.2,69100.0,23.7527,23.8252,23.7436,23.7708,69100.0
2014-06-23 11:05:00,26.2,26.25,26.16,26.17,68300.0,23.7708,23.8162,23.7345,23.7436,68300.0
2014-06-23 11:10:00,26.18,26.18,26.12,26.13,28700.0,23.7527,23.7527,23.6982,23.7073,28700.0
2014-06-23 11:15:00,26.13,26.13,26.0,26.06,51900.0,23.7073,23.7073,23.5894,23.6438,51900.0
2014-06-23 11:20:00,26.06,26.08,26.05,26.06,26600.0,23.6438,23.6619,23.6347,23.6438,26600.0
2014-06-23 11:25:00,26.06,26.06,25.95,25.98,80600.0,23.6438,23.6438,23.544,23.5712,80600.0
2014-06-23 11:30:00,26.0,26.09,25.98,26.04,21900.0,23.5894,23.671,23.5712,23.6256,21900.0
2014-06-23 11:35:00,26.04,26.07,26.04,26.05,21500.0,23.6256,23.6529,23.6256,23.6347,21500.0
2014-06-23 11:40:00,26.05,26.19,26.05,26.16,46400.0,23.6347,23.7617,23.6347,23.7345,46400.0
2014-06-23 11:45:00,26.17,26.17,26.08,26.09,26200.0,23.7436,23.7436,23.6619,23.671,26200.0
2014-06-23 11:50:00,26.09,26.18,26.08,26.18,17900.0,23.671,23.7527,23.6619,23.7527,17900.0
2014-06-23 11:55:00,26.18,26.2,26.13,26.15,30700.0,23.7527,23.7708,23.7073,23.7254,30700.0
2014-06-23 12:00:00,26.15,26.2,26.13,26.19,20500.0,23.7254,23.7708,23.7073,23.7617,20500.0
2014-06-23 12:05:00,26.19,26.2,26.18,26.2,13300.0,23.7617,23.7708,23.7527,23.7708,13300.0
2014-06-23 12:10:00,26.2,26.2,26.19,26.2,42000.0,23.7708,23.7708,23.7617,23.7708,42000.0
2014-06-23 12:15:00,26.2,26.2,26.14,26.19,21000.0,23.7708,23.7708,23.7164,23.7617,21000.0
2014-06-23 12:20:00,26.18,26.19,26.15,26.18,13600.0,23.7527,23.7617,23.7254,23.7527,13600.0
2014-06-23 12:25:00,26.18,26.19,26.17,26.19,12700.0,23.7527,23.7617,23.7436,23.7617,12700.0
2014-06-23 12:30:00,26.19,26.19,26.18,26.19,20700.0,23.7617,23.7617,23.7527,23.7617,20700.0
2014-06-23 12:35:00,26.19,26.19,26.1,26.12,39600.0,23.7617,23.7617,23.6801,23.6982,39600.0
2014-06-23 12:40:00,26.12,26.25,26.11,26.15,69100.0,23.6982,23.8162,23.6892,23.7254,69100.0
2014-06-23 12:45:00,26.14,26.25,26.12,26.24,28400.0,23.7164,23.8162,23.6982,23.8071,28400.0
2014-06-23 12:50:00,26.24,26.25,26.16,26.21,20200.0,23.8071,23.8162,23.7345,23.7799,20200.0
2014-06-23 12:55:00,26.2,26.25,26.18,26.18,13000.0,23.7708,23.8162,23.7527,23.7527,13000.0
2014-06-23 13:00:00,26.17,26.18,26.09,26.1,25600.0,23.7436,23.7527,23.671,23.6801,25600.0
2014-06-23 13:05:00,26.11,26.17,26.1,26.17,23800.0,23.6892,23.7436,23.6801,23.7436,23800.0
2014-06-23 13:10:00,26.17,26.18,26.13,26.14,21000.0,23.7436,23.7527,23.7073,23.7164,21000.0
2014-06-23 13:15:00,26.15,26.2,26.14,26.2,16200.0,23.7254,23.7708,23.7164,23.7708,16200.0
2014-06-23 13:20:00,26.2,26.22,26.19,26.22,15900.0,23.7708,23.789,23.7617,23.789,15900.0
2014-06-23 13:25:00,26.22,26.22,26.21,26.22,13600.0,23.789,23.789,23.7799,23.789,13600.0
2014-06-23 13:30:00,26.22,26.22,26.15,26.16,25200.0,23.789,23.789,23.7254,23.7345,25200.0
2014-06-23 13:35:00,26.16,26.21,26.16,26.2,17500.0,23.7345,23.7799,23.7345,23.7708,17500.0
2014-06-23 13:40:00,26.2,26.23,26.2,26.22,21400.0,23.7708,23.798,23.7708,23.789,21400.0
2014-06-23 13:45:00,26.23,26.25,26.23,26.25,16600.0,23.798,23.8162,23.798,23.8162,16600.0
2014-06-23 13:50:00,26.25,26.25,26.19,26.2,37200.0,23.8162,23.8162,23.7617,23.7708,37200.0
2014-06-23 13:55:00,26.2,26.2,26.19,26.2,11800.0,23.7708,23.7708,23.7617,23.7708,11800.0
2014-06-23 14:00:00,26.2,26.2,26.19,26.2,19100.0,23.7708,23.7708,23.7617,23.7708,19100.0
2014-06-23 14:05:00,26.2,26.25,26.19,26.24,37300.0,23.7708,23.8162,23.7617,23.8071,37300.0
2014-06-23 14:10:00,26.23,26.27,26.21,26.21,48000.0,23.798,23.8343,23.7799,23.7799,48000.0
2014-06-23 14:15:00,26.21,26.22,26.21,26.22,14100.0,23.7799,23.789,23.7799,23.789,14100.0
2014-06-23 14:20:00,26.22,26.25,26.19,26.2,24000.0,23.789,23.8162,23.7617,23.7708,24000.0
2014-06-23 14:25:00,26.2,26.24,26.19,26.23,19600.0,23.7708,23.8071,23.7617,23.798,19600.0
2014-06-23 14:30:00,26.24,26.26,26.2,26.21,18200.0,23.8071,23.8252,23.7708,23.7799,18200.0
2014-06-23 14:35:00,26.2,26.27,26.13,26.14,151800.0,23.7708,23.8343,23.7073,23.7164,151800.0
2014-06-23 14:40:00,26.13,26.14,26.04,26.05,60400.0,23.7073,23.7164,23.6256,23.6347,60400.0
2014-06-23 14:45:00,26.03,26.05,26.0,26.05,131500.0,23.6166,23.6347,23.5894,23.6347,131500.0
2014-06-23 14:50:00,26.05,26.2,26.04,26.12,90500.0,23.6347,23.7708,23.6256,23.6982,90500.0
2014-06-23 14:55:00,26.1,26.22,26.1,26.22,31900.0,23.6801,23.789,23.6801,23.789,31900.0
2014-06-23 15:00:00,26.21,26.23,26.14,26.19,38000.0,23.7799,23.798,23.7164,23.7617,38000.0
2014-06-23 15:05:00,26.19,26.19,26.13,26.16,27100.0,23.7617,23.7617,23.7073,23.7345,27100.0
2014-06-23 15:10:00,26.16,26.23,26.16,26.23,35000.0,23.7345,23.798,23.7345,23.798,35000.0
2014-06-23 15:15:00,26.23,26.25,26.16,26.25,46100.0,23.798,23.8162,23.7345,23.8162,46100.0
2014-06-23 15:20:00,26.25,26.25,26.14,26.25,49900.0,23.8162,23.8162,23.7164,23.8162,49900.0
2014-06-23 15:25:00,26.24,26.35,26.2,26.34,139800.0,23.8071,23.9069,23.7708,23.8978,139800.0
2014-06-23 15:30:00,26.35,26.4,26.27,26.36,162900.0,23.9069,23.9523,23.8343,23.916,162900.0
2014-06-23 15:35:00,26.35,26.39,26.25,26.38,78900.0,23.9069,23.9432,23.8162,23.9341,78900.0
2014-06-23 15:40:00,26.36,26.4,26.29,26.38,59000.0,23.916,23.9523,23.8525,23.9341,59000.0
2014-06-23 15:45:00,26.38,26.44,26.33,26.4,148300.0,23.9341,23.9886,23.8888,23.9523,148300.0
2014-06-23 15:50:00,26.4,26.44,26.38,26.4,107300.0,23.9523,23.9886,23.9341,23.9523,107300.0
2014-06-23 15:55:00,26.4,26.45,26.35,26.36,159600.0,23.9523,23.9976,23.9069,23.916,159600.0
2014-06-24 09:30:00,26.51,27.2,26.51,26.94,395600.0,24.0521,24.6781,24.0521,24.4422,395600.0
2014-06-24 09:35:00,26.94,27.1,26.7,26.79,140600.0,24.4422,24.5874,24.2244,24.3061,140600.0
2014-06-24 09:40:00,26.79,26.99,26.76,26.95,169500.0,24.3061,24.4876,24.2789,24.4513,169500.0
2014-06-24 09:45:00,26.94,26.95,26.75,26.76,218400.0,24.4422,24.4513,24.2698,24.2789,218400.0
2014-06-24 09:50:00,26.77,26.93,26.72,26.93,325700.0,24.288,24.4331,24.2426,24.4331,325700.0
2014-06-24 09:55:00,26.88,26.97,26.86,26.86,135400.0,24.3878,24.4694,24.3696,24.3696,135400.0
2014-06-24 10:00:00,26.86,27.05,26.76,27.03,210800.0,24.3696,24.542,24.2789,24.5239,210800.0
2014-06-24 10:05:00,27.04,27.1,26.95,27.0,156000.0,24.5329,24.5874,24.4513,24.4966,156000.0
2014-06-24 10:10:00,27.0,27.01,26.93,27.0,145400.0,24.4966,24.5057,24.4331,24.4966,145400.0
2014-06-24 10:15:00,27.0,27.0,26.98,27.0,99000.0,24.4966,24.4966,24.4785,24.4966,99000.0
2014-06-24 10:20:00,27.0,27.01,26.85,26.9,189400.0,24.4966,24.5057,24.3605,24.4059,189400.0
2014-06-24 10:25:00,26.94,27.0,26.91,27.0,49100.0,24.4422,24.4966,24.415,24.4966,49100.0
2014-06-24 10:30:00,27.0,27.02,26.88,26.88,81600.0,24.4966,24.5148,24.3878,24.3878,81600.0
2014-06-24 10:35:00,26.88,26.89,26.75,26.83,72400.0,24.3878,24.3968,24.2698,24.3424,72400.0
2014-06-24 10:40:00,26.86,26.97,26.84,26.9,62400.0,24.3696,24.4694,24.3515,24.4059,62400.0
2014-06-24 10:45:00,26.87,26.99,26.83,26.99,50100.0,24.3787,24.4876,24.3424,24.4876,50100.0
2014-06-24 10:50:00,26.99,27.0,26.93,26.94,62500.0,24.4876,24.4966,24.4331,24.4422,62500.0
2014-06-24 10:55:00,26.92,26.98,26.9,26.97,36000.0,24.4241,24.4785,24.4059,24.4694,36000.0
2014-06-24 11:00:00,26.97,27.0,26.96,27.0,90100.0,24.4694,24.4966,24.4603,24.4966,90100.0
2014-06-24 11:05:00,27.0,27.0,26.99,26.99,80600.0,24.4966,24.4966,24.4876,24.4876,80600.0
2014-06-24 11:10:00,27.0,27.0,26.99,27.0,44500.0,24.4966,24.4966,24.4876,24.4966,44500.0
2014-06-24 11:15:00,26.99,27.0,26.99,27.0,215200.0,24.4876,24.4966,24.4876,24.4966,215200.0
2014-06-24 11:20:00,27.0,27.0,26.99,27.0,44000.0,24.4966,24.4966,24.4876,24.4966,44000.0
2014-06-24 11:25:00,27.0,27.15,26.99,27.12,155800.0,24.4966,24.6327,24.4876,24.6055,155800.0
2014-06-24 11:30:00,27.09,27.15,27.0,27.14,54500.0,24.5783,24.6327,24.4966,24.6237,54500.0
2014-06-24 11:35:00,27.15,27.18,27.13,27.17,58100.0,24.6327,24.6599,24.6146,24.6509,58100.0
2014-06-24 11:40:00,27.17,27.18,27.17,27.17,34200.0,24.6509,24.6599,24.6509,24.6509,34200.0
2014-06-24 11:45:00,27.17,27.25,27.17,27.21,92900.0,24.6509,24.7235,24.6509,24.6872,92900.0
2014-06-24 11:50:00,27.21,27.29,27.1,27.25,104800.0,24.6872,24.7597,24.5874,24.7235,104800.0
2014-06-24 11:55:00,27.23,27.3,27.19,27.23,89100.0,24.7053,24.7688,24.669,24.7053,89100.0
2014-06-24 12:00:00,27.24,27.24,27.12,27.2,39200.0,24.7144,24.7144,24.6055,24.6781,39200.0
2014-06-24 12:05:00,27.21,27.21,27.14,27.15,25200.0,24.6872,24.6872,24.6237,24.6327,25200.0
2014-06-24 12:10:00,27.15,27.2,27.15,27.2,21600.0,24.6327,24.6781,24.6327,24.6781,21600.0
2014-06-24 12:15:00,27.19,27.22,27.19,27.22,30700.0,24.669,24.6962,24.669,24.6962,30700.0
2014-06-24 12:20:00,27.23,27.27,27.22,27.24,39600.0,24.7053,24.7416,24.6962,24.7144,39600.0
2014-06-24 12:25:00,27.24,27.24,27.22,27.23,21300.0,24.7144,24.7144,24.6962,24.7053,21300.0
2014-06-24 12:30:00,27.24,27.25,27.23,27.24,30100.0,24.7144,24.7235,24.7053,24.7144,30100.0
2014-06-24 12:35:00,27.23,27.24,27.17,27.17,23300.0,24.7053,24.7144,24.6509,24.6509,23300.0
2014-06-24 12:40:00,27.16,27.19,27.16,27.17,7300.0,24.6418,24.669,24.6418,24.6509,7300.0
2014-06-24 12:45:00,27.17,27.2,27.16,27.2,20200.0,24.6509,24.6781,24.6418,24.6781,20200.0
2014-06-24 12:50:00,27.21,27.22,27.18,27.22,61100.0,24.6872,24.6962,24.6599,24.6962,61100.0
2014-06-24 12:55:00,27.23,27.23,27.17,27.18,28700.0,24.7053,24.7053,24.6509,24.6599,28700.0
2014-06-24 13:00:00,27.18,27.18,27.08,27.09,41900.0,24.6599,24.6599,24.5692,24.5783,41900.0
2014-06-24 13:05:00,27.08,27.1,27.08,27.08,24100.0,24.5692,24.5874,24.5692,24.5692,24100.0
2014-06-24 13:10:00,27.08,27.1,27.05,27.09,35900.0,24.5692,24.5874,24.542,24.5783,35900.0
2014-06-24 13:15:00,27.08,27.1,27.07,27.08,28000.0,24.5692,24.5874,24.5601,24.5692,28000.0
2014-06-24 13:20:00,27.07,27.08,27.03,27.05,47300.0,24.5601,24.5692,24.5239,24.542,47300.0
2014-06-24 13:25:00,27.05,27.27,27.05,27.25,127200.0,24.542,24.7416,24.542,24.7235,127200.0
2014-06-24 13:30:00,27.25,27.34,27.24,27.31,80300.0,24.7235,24.8051,24.7144,24.7779,80300.0
2014-06-24 13:35:00,27.3,27.34,27.25,27.33,34200.0,24.7688,24.8051,24.7235,24.796,34200.0
2014-06-24 13:40:00,27.31,27.33,27.23,27.3,23200.0,24.7779,24.796,24.7053,24.7688,23200.0
2014-06-24 13:45:00,27.3,27.33,27.22,27.22,46400.0,24.7688,24.796,24.6962,24.6962,46400.0
2014-06-24 13:50:00,27.22,27.28,27.22,27.28,18000.0,24.6962,24.7507,24.6962,24.7507,18000.0
2014-06-24 13:55:00,27.27,27.3,27.25,27.26,31300.0,24.7416,24.7688,24.7235,24.7325,31300.0
2014-06-24 14:00:00,27.26,27.29,27.26,27.29,32500.0,24.7325,24.7597,24.7325,24.7597,32500.0
2014-06-24 14:05:00,27.29,27.3,27.26,27.26,91200.0,24.7597,24.7688,24.7325,24.7325,91200.0
2014-06-24 14:10:00,27.28,27.3,27.28,27.3,35900.0,24.7507,24.7688,24.7507,24.7688,35900.0
2014-06-24 14:15:00,27.29,27.3,27.23,27.29,18300.0,24.7597,24.7688,24.7053,24.7597,18300.0
2014-06-24 14:20:00,27.29,27.3,27.27,27.27,20600.0,24.7597,24.7688,24.7416,24.7416,20600.0
2014-06-24 14:25:00,27.27,27.29,27.25,27.25,21000.0,24.7416,24.7597,24.7235,24.7235,21000.0
2014-06-24 14:30:00,27.26,27.26,27.15,27.17,32900.0,24.7325,24.7325,24.6327,24.6509,32900.0
2014-06-24 14:35:00,27.15,27.19,27.11,27.14,28400.0,24.6327,24.669,24.5964,24.6237,28400.0
2014-06-24 14:40:00,27.13,27.15,27.1,27.13,29700.0,24.6146,24.6327,24.5874,24.6146,29700.0
2014-06-24 14:45:00,27.13,27.23,27.13,27.2,18800.0,24.6146,24.7053,24.6146,24.6781,18800.0
2014-06-24 14:50:00,27.21,27.21,27.12,27.16,21700.0,24.6872,24.6872,24.6055,24.6418,21700.0
2014-06-24 14:55:00,27.17,27.27,27.17,27.27,26200.0,24.6509,24.7416,24.6509,24.7416,26200.0
2014-06-24 15:00:00,27.27,27.27,27.15,27.22,26400.0,24.7416,24.7416,24.6327,24.6962,26400.0
2014-06-24 15:05:00,27.21,27.24,27.18,27.18,23300.0,24.6872,24.7144,24.6599,24.6599,23300.0
2014-06-24 15:10:00,27.18,27.19,27.14,27.14,16100.0,24.6599,24.669,24.6237,24.6237,16100.0
2014-06-24 15:15:00,27.14,27.14,26.95,26.96,98100.0,24.6237,24.6237,24.4513,24.4603,98100.0
2014-06-24 15:20:00,26.95,27.03,26.9,26.9,72100.0,24.4513,24.5239,24.4059,24.4059,72100.0
2014-06-24 15:25:00,26.95,26.95,26.76,26.76,86300.0,24.4513,24.4513,24.2789,24.2789,86300.0
2014-06-24 15:30:00,26.76,26.84,26.75,26.75,72000.0,24.2789,24.3515,24.2698,24.2698,72000.0
2014-06-24 15:35:00,26.76,26.8,26.75,26.78,21200.0,24.2789,24.3152,24.2698,24.297,21200.0
2014-06-24 15:40:00,26.77,26.94,26.76,26.94,55900.0,24.288,24.4422,24.2789,24.4422,55900.0
2014-06-24 15:45:00,26.92,27.09,26.91,27.04,54400.0,24.4241,24.5783,24.415,24.5329,54400.0
2014-06-24 15:50:00,27.04,27.09,26.97,27.02,51500.0,24.5329,24.5783,24.4694,24.5148,51500.0
2014-06-24 15:55:00,27.03,27.09,26.98,27.0,91900.0,24.5239,24.5783,24.4785,24.4966,91900.0
2014-06-25 09:30:00,27.25,27.35,27.04,27.22,147600.0,24.7235,24.8142,24.5329,24.6962,147600.0
2014-06-25 09:35:00,27.25,27.32,27.17,27.17,31900.0,24.7235,24.787,24.6509,24.6509,31900.0
2014-06-25 09:40:00,27.17,27.2,27.04,27.11,30000.0,24.6509,24.6781,24.5329,24.5964,30000.0
2014-06-25 09:45:00,27.18,27.19,27.05,27.06,26300.0,24.6599,24.669,24.542,24.5511,26300.0
2014-06-25 09:50:00,27.06,27.09,26.9,27.02,63600.0,24.5511,24.5783,24.4059,24.5148,63600.0
2014-06-25 09:55:00,26.98,26.99,26.76,26.76,70900.0,24.4785,24.4876,24.2789,24.2789,70900.0
2014-06-25 10:00:00,26.8,26.89,26.57,26.63,66400.0,24.3152,24.3968,24.1065,24.1609,66400.0
2014-06-25 10:05:00,26.63,26.85,26.63,26.76,23800.0,24.1609,24.3605,24.1609,24.2789,23800.0
2014-06-25 10:10:00,26.78,26.97,26.74,26.82,18500.0,24.297,24.4694,24.2607,24.3333,18500.0
2014-06-25 10:15:00,26.88,26.9,26.62,26.7,31000.0,24.3878,24.4059,24.1519,24.2244,31000.0
2014-06-25 10:20:00,26.67,26.81,26.65,26.75,13800.0,24.1972,24.3242,24.1791,24.2698,13800.0
2014-06-25 10:25:00,26.75,26.79,26.7,26.73,16500.0,24.2698,24.3061,24.2244,24.2517,16500.0
2014-06-25 10:30:00,26.7,26.73,26.56,26.58,26700.0,24.2244,24.2517,24.0974,24.1156,26700.0
2014-06-25 10:35:00,26.58,26.59,26.5,26.5,95700.0,24.1156,24.1246,24.043,24.043,95700.0
2014-06-25 10:40:00,26.5,26.55,26.45,26.54,50400.0,24.043,24.0884,23.9976,24.0793,50400.0
2014-06-25 10:45:00,26.57,26.73,26.57,26.6,22000.0,24.1065,24.2517,24.1065,24.1337,22000.0
2014-06-25 10:50:00,26.6,26.63,26.55,26.6,8800.0,24.1337,24.1609,24.0884,24.1337,8800.0
2014-06-25 10:55:00,26.63,26.75,26.63,26.67,17100.0,24.1609,24.2698,24.1609,24.1972,17100.0
2014-06-25 11:00:00,26.69,26.72,26.61,26.62,22200.0,24.2154,24.2426,24.1428,24.1519,22200.0
2014-06-25 11:05:00,26.65,26.65,26.56,26.6,16000.0,24.1791,24.1791,24.0974,24.1337,16000.0
2014-06-25 11:10:00,26.58,26.63,26.55,26.59,28400.0,24.1156,24.1609,24.0884,24.1246,28400.0
2014-06-25 11:15:00,26.6,26.6,26.54,26.54,23600.0,24.1337,24.1337,24.0793,24.0793,23600.0
2014-06-25 11:20:00,26.54,26.54,26.51,26.54,12600.0,24.0793,24.0793,24.0521,24.0793,12600.0
2014-06-25 11:25:00,26.54,26.58,26.52,26.56,13200.0,24.0793,24.1156,24.0611,24.0974,13200.0
2014-06-25 11:30:00,26.56,26.58,26.53,26.54,18100.0,24.0974,24.1156,24.0702,24.0793,18100.0
2014-06-25 11:35:00,26.57,26.6,26.54,26.54,10200.0,24.1065,24.1337,24.0793,24.0793,10200.0
2014-06-25 11:40:00,26.52,26.59,26.5,26.54,11800.0,24.0611,24.1246,24.043,24.0793,11800.0
2014-06-25 11:45:00,26.56,26.64,26.55,26.58,30000.0,24.0974,24.17,24.0884,24.1156,30000.0
2014-06-25 11:50:00,26.6,26.69,26.6,26.69,21600.0,24.1337,24.2154,24.1337,24.2154,21600.0
2014-06-25 11:55:00,26.68,26.71,26.67,26.68,9700.0,24.2063,24.2335,24.1972,24.2063,9700.0
2014-06-25 12:00:00,26.68,26.7,26.65,26.7,5400.0,24.2063,24.2244,24.1791,24.2244,5400.0
2014-06-25 12:05:00,26.69,26.69,26.61,26.62,9900.0,24.2154,24.2154,24.1428,24.1519,9900.0
2014-06-25 12:10:00,26.61,26.62,26.59,26.59,7200.0,24.1428,24.1519,24.1246,24.1246,7200.0
2014-06-25 12:15:00,26.59,26.61,26.58,26.58,8500.0,24.1246,24.1428,24.1156,24.1156,8500.0
2014-06-25 12:20:00,26.58,26.62,26.58,26.62,6100.0,24.1156,24.1519,24.1156,24.1519,6100.0
2014-06-25 12:25:00,26.62,26.64,26.58,26.58,21500.0,24.1519,24.17,24.1156,24.1156,21500.0
2014-06-25 12:30:00,26.58,26.58,26.52,26.58,18500.0,24.1156,24.1156,24.0611,24.1156,18500.0
2014-06-25 12:35:00,26.57,26.68,26.57,26.68,23700.0,24.1065,24.2063,24.1065,24.2063,23700.0
2014-06-25 12:40:00,26.66,26.75,26.66,26.75,16800.0,24.1882,24.2698,24.1882,24.2698,16800.0
2014-06-25 12:45:00,26.75,26.75,26.73,26.74,4100.0,24.2698,24.2698,24.2517,24.2607,4100.0
2014-06-25 12:50:00,26.73,26.74,26.7,26.7,6500.0,24.2517,24.2607,24.2244,24.2244,6500.0
2014-06-25 12:55:00,26.69,26.72,26.67,26.67,12600.0,24.2154,24.2426,24.1972,24.1972,12600.0
2014-06-25 13:00:00,26.64,26.69,26.64,26.67,8400.0,24.17,24.2154,24.17,24.1972,8400.0
2014-06-25 13:05:00,26.72,26.8,26.71,26.8,27400.0,24.2426,24.3152,24.2335,24.3152,27400.0
2014-06-25 13:10:00,26.8,26.84,26.8,26.84,7300.0,24.3152,24.3515,24.3152,24.3515,7300.0
2014-06-25 13:15:00,26.81,26.84,26.8,26.84,9600.0,24.3242,24.3515,24.3152,24.3515,9600.0
2014-06-25 13:20:00,26.82,26.85,26.82,26.85,6900.0,24.3333,24.3605,24.3333,24.3605,6900.0
2014-06-25 13:25:00,26.85,26.85,26.82,26.83,15000.0,24.3605,24.3605,24.3333,24.3424,15000.0
2014-06-25 13:30:00,26.83,26.85,26.82,26.82,4000.0,24.3424,24.3605,24.3333,24.3333,4000.0
2014-06-25 13:35:00,26.84,26.88,26.84,26.88,8200.0,24.3515,24.3878,24.3515,24.3878,8200.0
2014-06-25 13:40:00,26.88,26.9,26.85,26.85,13400.0,24.3878,24.4059,24.3605,24.3605,13400.0
2014-06-25 13:45:00,26.85,26.89,26.85,26.88,1400.0,24.3605,24.3968,24.3605,24.3878,1400.0
2014-06-25 13:50:00,26.88,26.96,26.86,26.96,15200.0,24.3878,24.4603,24.3696,24.4603,15200.0
2014-06-25 13:55:00,26.96,26.99,26.96,26.99,17700.0,24.4603,24.4876,24.4603,24.4876,17700.0
2014-06-25 14:00:00,26.98,27.06,26.98,27.01,51300.0,24.4785,24.5511,24.4785,24.5057,51300.0
2014-06-25 14:05:00,26.99,27.03,26.96,26.99,24100.0,24.4876,24.5239,24.4603,24.4876,24100.0
2014-06-25 14:10:00,26.99,27.01,26.97,27.01,9700.0,24.4876,24.5057,24.4694,24.5057,9700.0
2014-06-25 14:15:00,27.05,27.09,27.02,27.08,10900.0,24.542,24.5783,24.5148,24.5692,10900.0
2014-06-25 14:20:00,27.05,27.07,27.03,27.05,20800.0,24.542,24.5601,24.5239,24.542,20800.0
2014-06-25 14:25:00,27.05,27.06,27.03,27.05,13800.0,24.542,24.5511,24.5239,24.542,13800.0
2014-06-25 14:30:00,27.05,27.1,27.05,27.07,12600.0,24.542,24.5874,24.542,24.5601,12600.0
2014-06-25 14:35:00,27.07,27.09,27.06,27.09,12600.0,24.5601,24.5783,24.5511,24.5783,12600.0
2014-06-25 14:40:00,27.1,27.1,27.07,27.08,13000.0,24.5874,24.5874,24.5601,24.5692,13000.0
2014-06-25 14:45:00,27.08,27.14,26.96,27.0,54800.0,24.5692,24.6237,24.4603,24.4966,54800.0
2014-06-25 14:50:00,27.0,27.02,26.99,27.0,19100.0,24.4966,24.5148,24.4876,24.4966,19100.0
2014-06-25 14:55:00,26.98,27.02,26.98,26.98,17100.0,24.4785,24.5148,24.4785,24.4785,17100.0
2014-06-25 15:00:00,26.98,27.0,26.97,26.97,7000.0,24.4785,24.4966,24.4694,24.4694,7000.0
2014-06-25 15:05:00,26.96,27.0,26.96,27.0,11700.0,24.4603,24.4966,24.4603,24.4966,11700.0
2014-06-25 15:10:00,27.0,27.02,27.0,27.01,7700.0,24.4966,24.5148,24.4966,24.5057,7700.0
2014-06-25 15:15:00,27.02,27.05,27.02,27.03,4800.0,24.5148,24.542,24.5148,24.5239,4800.0
2014-06-25 15:20:00,27.04,27.04,27.01,27.03,10200.0,24.5329,24.5329,24.5057,24.5239,10200.0
2014-06-25 15:25:00,27.03,27.04,27.02,27.03,10100.0,24.5239,24.5329,24.5148,24.5239,10100.0
2014-06-25 15:30:00,27.02,27.08,27.02,27.07,23700.0,24.5148,24.5692,24.5148,24.5601,23700.0
2014-06-25 15:35:00,27.07,27.1,27.05,27.06,12800.0,24.5601,24.5874,24.542,24.5511,12800.0
2014-06-25 15:40:00,27.06,27.1,27.06,27.07,23300.0,24.5511,24.5874,24.5511,24.5601,23300.0
2014-06-25 15:45:00,27.07,27.1,27.02,27.03,42800.0,24.5601,24.5874,24.5148,24.5239,42800.0
2014-06-25 15:50:00,27.03,27.1,27.02,27.1,31400.0,24.5239,24.5874,24.5148,24.5874,31400.0
2014-06-25 15:55:00,27.1,27.1,27.02,27.05,57600.0,24.5874,24.5874,24.5148,24.542,57600.0
2014-06-26 09:30:00,27.14,27.2,27.02,27.05,99700.0,24.6237,24.6781,24.5148,24.542,99700.0
2014-06-26 09:35:00,27.06,27.08,26.81,26.95,91100.0,24.5511,24.5692,24.3242,24.4513,91100.0
2014-06-26 09:40:00,26.95,27.1,26.94,27.1,66900.0,24.4513,24.5874,24.4422,24.5874,66900.0
2014-06-26 09:45:00,27.11,27.18,27.07,27.11,42000.0,24.5964,24.6599,24.5601,24.5964,42000.0
2014-06-26 09:50:00,27.09,27.09,26.97,27.06,43400.0,24.5783,24.5783,24.4694,24.5511,43400.0
2014-06-26 09:55:00,27.06,27.17,27.06,27.15,27400.0,24.5511,24.6509,24.5511,24.6327,27400.0
2014-06-26 10:00:00,27.14,27.15,27.0,27.0,39900.0,24.6237,24.6327,24.4966,24.4966,39900.0
2014-06-26 10:05:00,27.02,27.13,27.01,27.1,25300.0,24.5148,24.6146,24.5057,24.5874,25300.0
2014-06-26 10:10:00,27.1,27.13,27.09,27.1,37100.0,24.5874,24.6146,24.5783,24.5874,37100.0
2014-06-26 10:15:00,27.08,27.18,27.08,27.18,41400.0,24.5692,24.6599,24.5692,24.6599,41400.0
2014-06-26 10:20:00,27.18,27.4,27.18,27.3,119600.0,24.6599,24.8595,24.6599,24.7688,119600.0
2014-06-26 10:25:00,27.3,27.48,27.3,27.42,86900.0,24.7688,24.9321,24.7688,24.8777,86900.0
2014-06-26 10:30:00,27.37,27.42,27.3,27.38,41200.0,24.8323,24.8777,24.7688,24.8414,41200.0
2014-06-26 10:35:00,27.37,27.44,27.37,27.43,38300.0,24.8323,24.8958,24.8323,24.8868,38300.0
2014-06-26 10:40:00,27.43,27.48,27.4,27.45,52100.0,24.8868,24.9321,24.8595,24.9049,52100.0
2014-06-26 10:45:00,27.44,27.67,27.44,27.65,156900.0,24.8958,25.1045,24.8958,25.0864,156900.0
2014-06-26 10:50:00,27.63,27.68,27.41,27.54,72600.0,25.0682,25.1136,24.8686,24.9866,72600.0
2014-06-26 10:55:00,27.55,27.57,27.43,27.5,32300.0,24.9956,25.0138,24.8868,24.9503,32300.0
2014-06-26 11:00:00,27.49,27.6,27.49,27.5,34600.0,24.9412,25.041,24.9412,24.9503,34600.0
2014-06-26 11:05:00,27.49,27.53,27.41,27.49,49300.0,24.9412,24.9775,24.8686,24.9412,49300.0
2014-06-26 11:10:00,27.49,27.55,27.45,27.53,51100.0,24.9412,24.9956,24.9049,24.9775,51100.0
2014-06-26 11:15:00,27.51,27.51,27.35,27.38,41000.0,24.9593,24.9593,24.8142,24.8414,41000.0
2014-06-26 11:20:00,27.39,27.55,27.38,27.55,61400.0,24.8505,24.9956,24.8414,24.9956,61400.0
2014-06-26 11:25:00,27.55,27.6,27.47,27.5,73300.0,24.9956,25.041,24.9231,24.9503,73300.0
2014-06-26 11:30:00,27.51,27.51,27.48,27.5,13200.0,24.9593,24.9593,24.9321,24.9503,13200.0
2014-06-26 11:35:00,27.49,27.6,27.45,27.55,37700.0,24.9412,25.041,24.9049,24.9956,37700.0
2014-06-26 11:40:00,27.52,27.55,27.52,27.54,9000.0,24.9684,24.9956,24.9684,24.9866,9000.0
2014-06-26 11:45:00,27.53,27.59,27.53,27.58,24200.0,24.9775,25.0319,24.9775,25.0229,24200.0
2014-06-26 11:50:00,27.59,27.59,27.57,27.57,15700.0,25.0319,25.0319,25.0138,25.0138,15700.0
2014-06-26 11:55:00,27.57,27.59,27.56,27.58,19200.0,25.0138,25.0319,25.0047,25.0229,19200.0
2014-06-26 12:00:00,27.59,27.68,27.58,27.67,133900.0,25.0319,25.1136,25.0229,25.1045,133900.0
2014-06-26 12:05:00,27.67,27.68,27.63,27.65,31400.0,25.1045,25.1136,25.0682,25.0864,31400.0
2014-06-26 12:10:00,27.64,27.68,27.64,27.68,34600.0,25.0773,25.1136,25.0773,25.1136,34600.0
2014-06-26 12:15:00,27.67,27.74,27.67,27.7,66200.0,25.1045,25.168,25.1045,25.1317,66200.0
2014-06-26 12:20:00,27.7,27.75,27.69,27.75,41100.0,25.1317,25.1771,25.1227,25.1771,41100.0
2014-06-26 12:25:00,27.74,27.95,27.74,27.95,181900.0,25.168,25.3586,25.168,25.3586,181900.0
2014-06-26 12:30:00,27.95,27.95,27.85,27.94,37800.0,25.3586,25.3586,25.2678,25.3495,37800.0
2014-06-26 12:35:00,27.9,28.0,27.89,27.98,69600.0,25.3132,25.4039,25.3041,25.3858,69600.0
2014-06-26 12:40:00,27.96,28.0,27.94,28.0,39200.0,25.3676,25.4039,25.3495,25.4039,39200.0
2014-06-26 12:45:00,28.0,28.3,27.99,28.25,198600.0,25.4039,25.6761,25.3948,25.6307,198600.0
2014-06-26 12:50:00,28.19,28.2,28.06,28.08,61900.0,25.5763,25.5854,25.4584,25.4765,61900.0
2014-06-26 12:55:00,28.08,28.08,27.97,28.08,47100.0,25.4765,25.4765,25.3767,25.4765,47100.0
2014-06-26 13:00:00,28.06,28.08,27.92,27.95,25400.0,25.4584,25.4765,25.3313,25.3586,25400.0
2014-06-26 13:05:00,27.95,27.97,27.85,27.86,29600.0,25.3586,25.3767,25.2678,25.2769,29600.0
2014-06-26 13:10:00,27.89,28.02,27.89,28.02,36400.0,25.3041,25.4221,25.3041,25.4221,36400.0
2014-06-26 13:15:00,28.0,28.05,27.88,28.0,40000.0,25.4039,25.4493,25.295,25.4039,40000.0
2014-06-26 13:20:00,28.0,28.05,27.95,28.01,24400.0,25.4039,25.4493,25.3586,25.413,24400.0
2014-06-26 13:25:00,27.99,28.02,27.85,27.95,28100.0,25.3948,25.4221,25.2678,25.3586,28100.0
2014-06-26 13:30:00,27.96,28.01,27.96,28.01,24300.0,25.3676,25.413,25.3676,25.413,24300.0
2014-06-26 13:35:00,28.01,28.06,28.0,28.06,13300.0,25.413,25.4584,25.4039,25.4584,13300.0
2014-06-26 13:40:00,28.06,28.1,28.06,28.08,13500.0,25.4584,25.4946,25.4584,25.4765,13500.0
2014-06-26 13:45:00,28.09,28.1,28.08,28.09,16600.0,25.4856,25.4946,25.4765,25.4856,16600.0
2014-06-26 13:50:00,28.1,28.1,28.05,28.07,5700.0,25.4946,25.4946,25.4493,25.4674,5700.0
2014-06-26 13:55:00,28.08,28.1,28.04,28.06,9700.0,25.4765,25.4946,25.4402,25.4584,9700.0
2014-06-26 14:00:00,28.06,28.07,28.01,28.02,7400.0,25.4584,25.4674,25.413,25.4221,7400.0
2014-06-26 14:05:00,28.03,28.09,28.02,28.09,16100.0,25.4311,25.4856,25.4221,25.4856,16100.0
2014-06-26 14:10:00,28.09,28.09,28.06,28.06,16400.0,25.4856,25.4856,25.4584,25.4584,16400.0
2014-06-26 14:15:00,28.06,28.1,28.06,28.09,17100.0,25.4584,25.4946,25.4584,25.4856,17100.0
2014-06-26 14:20:00,28.09,28.1,28.07,28.1,9500.0,25.4856,25.4946,25.4674,25.4946,9500.0
2014-06-26 14:25:00,28.1,28.11,28.08,28.09,24700.0,25.4946,25.5037,25.4765,25.4856,24700.0
2014-06-26 14:30:00,28.09,28.1,28.05,28.08,5800.0,25.4856,25.4946,25.4493,25.4765,5800.0
2014-06-26 14:35:00,28.08,28.09,27.93,27.97,27300.0,25.4765,25.4856,25.3404,25.3767,27300.0
2014-06-26 14:40:00,27.99,27.99,27.92,27.93,15000.0,25.3948,25.3948,25.3313,25.3404,15000.0
2014-06-26 14:45:00,27.93,27.99,27.93,27.99,15200.0,25.3404,25.3948,25.3404,25.3948,15200.0
2014-06-26 14:50:00,27.98,28.09,27.98,28.08,32100.0,25.3858,25.4856,25.3858,25.4765,32100.0
2014-06-26 14:55:00,28.07,28.1,28.07,28.09,9600.0,25.4674,25.4946,25.4674,25.4856,9600.0
2014-06-26 15:00:00,28.1,28.17,28.06,28.06,40400.0,25.4946,25.5582,25.4584,25.4584,40400.0
2014-06-26 15:05:00,28.06,28.18,28.06,28.16,21900.0,25.4584,25.5672,25.4584,25.5491,21900.0
2014-06-26 15:10:00,28.16,28.18,28.14,28.17,10100.0,25.5491,25.5672,25.5309,25.5582,10100.0
2014-06-26 15:15:00,28.17,28.18,28.09,28.17,13700.0,25.5582,25.5672,25.4856,25.5582,13700.0
2014-06-26 15:20:00,28.16,28.2,28.16,28.19,18100.0,25.5491,25.5854,25.5491,25.5763,18100.0
2014-06-26 15:25:00,28.19,28.2,28.15,28.19,18000.0,25.5763,25.5854,25.54,25.5763,18000.0
2014-06-26 15:30:00,28.19,28.21,28.14,28.2,24900.0,25.5763,25.5944,25.5309,25.5854,24900.0
2014-06-26 15:35:00,28.2,28.28,28.2,28.28,43300.0,25.5854,25.658,25.5854,25.658,43300.0
2014-06-26 15:40:00,28.28,28.29,28.25,28.26,37100.0,25.658,25.667,25.6307,25.6398,37100.0
2014-06-26 15:45:00,28.28,28.28,28.25,28.26,36500.0,25.658,25.658,25.6307,25.6398,36500.0
2014-06-26 15:50:00,28.26,28.35,28.24,28.26,121200.0,25.6398,25.7215,25.6217,25.6398,121200.0
2014-06-26 15:55:00,28.26,28.3,28.2,28.3,98200.0,25.6398,25.6761,25.5854,25.6761,98200.0
2014-06-27 09:30:00,28.36,28.5,28.22,28.35,114900.0,25.7305,25.8576,25.6035,25.7215,114900.0
2014-06-27 09:35:00,28.39,28.39,28.2,28.24,95800.0,25.7578,25.7578,25.5854,25.6217,95800.0
2014-06-27 09:40:00,28.23,28.28,28.17,28.2,50200.0,25.6126,25.658,25.5582,25.5854,50200.0
2014-06-27 09:45:00,28.2,28.25,28.2,28.2,13300.0,25.5854,25.6307,25.5854,25.5854,13300.0
2014-06-27 09:50:00,28.2,28.23,28.13,28.2,51400.0,25.5854,25.6126,25.5219,25.5854,51400.0
2014-06-27 09:55:00,28.19,28.21,28.09,28.2,46000.0,25.5763,25.5944,25.4856,25.5854,46000.0
2014-06-27 10:00:00,28.19,28.19,28.04,28.07,68900.0,25.5763,25.5763,25.4402,25.4674,68900.0
2014-06-27 10:05:00,28.05,28.14,28.02,28.11,63400.0,25.4493,25.5309,25.4221,25.5037,63400.0
2014-06-27 10:10:00,28.11,28.17,28.04,28.12,27400.0,25.5037,25.5582,25.4402,25.5128,27400.0
2014-06-27 10:15:00,28.13,28.34,28.11,28.17,297900.0,25.5219,25.7124,25.5037,25.5582,297900.0
2014-06-27 10:20:00,28.18,28.18,28.02,28.1,75500.0,25.5672,25.5672,25.4221,25.4946,75500.0
2014-06-27 10:25:00,28.09,28.14,28.03,28.03,42300.0,25.4856,25.5309,25.4311,25.4311,42300.0
2014-06-27 10:30:00,28.03,28.05,27.81,27.9,69000.0,25.4311,25.4493,25.2315,25.3132,69000.0
2014-06-27 10:35:00,27.9,27.9,27.8,27.8,44200.0,25.3132,25.3132,25.2225,25.2225,44200.0
2014-06-27 10:40:00,27.8,27.97,27.79,27.97,41700.0,25.2225,25.3767,25.2134,25.3767,41700.0
2014-06-27 10:45:00,27.94,27.97,27.87,27.89,27700.0,25.3495,25.3767,25.286,25.3041,27700.0
2014-06-27 10:50:00,27.87,27.94,27.86,27.93,21400.0,25.286,25.3495,25.2769,25.3404,21400.0
2014-06-27 10:55:00,27.92,27.92,27.89,27.91,8300.0,25.3313,25.3313,25.3041,25.3223,8300.0
2014-06-27 11:00:00,27.9,27.9,27.88,27.89,8300.0,25.3132,25.3132,25.295,25.3041,8300.0
2014-06-27 11:05:00,27.88,28.08,27.86,28.0,131100.0,25.295,25.4765,25.2769,25.4039,131100.0
2014-06-27 11:10:00,28.04,28.04,27.9,27.9,24500.0,25.4402,25.4402,25.3132,25.3132,24500.0
2014-06-27 11:15:00,27.91,27.95,27.9,27.9,20600.0,25.3223,25.3586,25.3132,25.3132,20600.0
2014-06-27 11:20:00,27.9,27.91,27.85,27.85,23000.0,25.3132,25.3223,25.2678,25.2678,23000.0
2014-06-27 11:25:00,27.85,27.85,27.73,27.8,46600.0,25.2678,25.2678,25.1589,25.2225,46600.0
2014-06-27 11:30:00,27.8,27.87,27.73,27.87,39400.0,25.2225,25.286,25.1589,25.286,39400.0
2014-06-27 11:35:00,27.83,27.98,27.82,27.84,28800.0,25.2497,25.3858,25.2406,25.2588,28800.0
2014-06-27 11:40:00,27.84,27.89,27.81,27.86,12700.0,25.2588,25.3041,25.2315,25.2769,12700.0
2014-06-27 11:45:00,27.81,27.99,27.8,27.91,89900.0,25.2315,25.3948,25.2225,25.3223,89900.0
2014-06-27 11:50:00,27.91,27.93,27.82,27.82,14200.0,25.3223,25.3404,25.2406,25.2406,14200.0
2014-06-27 11:55:00,27.82,27.9,27.82,27.87,15200.0,25.2406,25.3132,25.2406,25.286,15200.0
2014-06-27 12:00:00,27.88,27.98,27.88,27.93,67500.0,25.295,25.3858,25.295,25.3404,67500.0
2014-06-27 12:05:00,27.93,27.98,27.93,27.93,11700.0,25.3404,25.3858,25.3404,25.3404,11700.0
2014-06-27 12:10:00,27.93,27.95,27.88,27.9,12700.0,25.3404,25.3586,25.295,25.3132,12700.0
2014-06-27 12:15:00,27.91,27.92,27.88,27.89,14900.0,25.3223,25.3313,25.295,25.3041,14900.0
2014-06-27 12:20:00,27.89,27.89,27.84,27.84,10900.0,25.3041,25.3041,25.2588,25.2588,10900.0
2014-06-27 12:25:00,27.84,27.84,27.75,27.76,51000.0,25.2588,25.2588,25.1771,25.1862,51000.0
2014-06-27 12:30:00,27.77,27.77,27.76,27.76,16100.0,25.1952,25.1952,25.1862,25.1862,16100.0
2014-06-27 12:35:00,27.76,27.88,27.74,27.81,20400.0,25.1862,25.295,25.168,25.2315,20400.0
2014-06-27 12:40:00,27.81,27.82,27.8,27.8,6900.0,25.2315,25.2406,25.2225,25.2225,6900.0
2014-06-27 12:45:00,27.81,27.85,27.8,27.81,11900.0,25.2315,25.2678,25.2225,25.2315,11900.0
2014-06-27 12:50:00,27.81,27.86,27.81,27.81,14100.0,25.2315,25.2769,25.2315,25.2315,14100.0
2014-06-27 12:55:00,27.8,27.81,27.74,27.79,16200.0,25.2225,25.2315,25.168,25.2134,16200.0
2014-06-27 13:00:00,27.78,27.79,27.77,27.78,4800.0,25.2043,25.2134,25.1952,25.2043,4800.0
2014-06-27 13:05:00,27.77,27.79,27.76,27.78,7700.0,25.1952,25.2134,25.1862,25.2043,7700.0
2014-06-27 13:10:00,27.78,27.78,27.76,27.77,8200.0,25.2043,25.2043,25.1862,25.1952,8200.0
2014-06-27 13:15:00,27.76,27.77,27.71,27.74,37100.0,25.1862,25.1952,25.1408,25.168,37100.0
2014-06-27 13:20:00,27.73,27.8,27.73,27.79,26400.0,25.1589,25.2225,25.1589,25.2134,26400.0
2014-06-27 13:25:00,27.8,27.83,27.74,27.8,24400.0,25.2225,25.2497,25.168,25.2225,24400.0
2014-06-27 13:30:00,27.8,27.95,27.79,27.95,40400.0,25.2225,25.3586,25.2134,25.3586,40400.0
2014-06-27 13:35:00,27.95,28.04,27.94,28.02,56100.0,25.3586,25.4402,25.3495,25.4221,56100.0
2014-06-27 13:40:00,28.03,28.06,27.93,27.93,25700.0,25.4311,25.4584,25.3404,25.3404,25700.0
2014-06-27 13:45:00,27.94,28.04,27.93,28.0,15200.0,25.3495,25.4402,25.3404,25.4039,15200.0
2014-06-27 13:50:00,28.0,28.01,27.95,28.01,64400.0,25.4039,25.413,25.3586,25.413,64400.0
2014-06-27 13:55:00,28.02,28.02,27.97,27.99,11200.0,25.4221,25.4221,25.3767,25.3948,11200.0
2014-06-27 14:00:00,27.99,27.99,27.95,27.99,18700.0,25.3948,25.3948,25.3586,25.3948,18700.0
2014-06-27 14:05:00,27.99,28.0,27.99,28.0,20100.0,25.3948,25.4039,25.3948,25.4039,20100.0
2014-06-27 14:10:00,28.0,28.0,27.99,28.0,5600.0,25.4039,25.4039,25.3948,25.4039,5600.0
2014-06-27 14:15:00,27.99,28.0,27.97,27.99,14200.0,25.3948,25.4039,25.3767,25.3948,14200.0
2014-06-27 14:20:00,27.99,27.99,27.98,27.99,12700.0,25.3948,25.3948,25.3858,25.3948,12700.0
2014-06-27 14:25:00,27.99,27.99,27.97,27.97,4100.0,25.3948,25.3948,25.3767,25.3767,4100.0
2014-06-27 14:30:00,27.98,27.98,27.91,27.92,14200.0,25.3858,25.3858,25.3223,25.3313,14200.0
2014-06-27 14:35:00,27.92,27.93,27.91,27.91,11600.0,25.3313,25.3404,25.3223,25.3223,11600.0
2014-06-27 14:40:00,27.92,27.98,27.9,27.96,17800.0,25.3313,25.3858,25.3132,25.3676,17800.0
2014-06-27 14:45:00,27.96,27.96,27.92,27.95,2100.0,25.3676,25.3676,25.3313,25.3586,2100.0
2014-06-27 14:50:00,27.94,27.98,27.93,27.94,6900.0,25.3495,25.3858,25.3404,25.3495,6900.0
2014-06-27 14:55:00,27.94,27.94,27.86,27.9,10100.0,25.3495,25.3495,25.2769,25.3132,10100.0
2014-06-27 15:00:00,27.89,27.89,27.86,27.87,15600.0,25.3041,25.3041,25.2769,25.286,15600.0
2014-06-27 15:05:00,27.85,27.91,27.84,27.87,41600.0,25.2678,25.3223,25.2588,25.286,41600.0
2014-06-27 15:10:00,27.88,27.88,27.84,27.86,8100.0,25.295,25.295,25.2588,25.2769,8100.0
2014-06-27 15:15:00,27.85,27.86,27.85,27.85,3000.0,25.2678,25.2769,25.2678,25.2678,3000.0
2014-06-27 15:20:00,27.85,27.86,27.85,27.86,8000.0,25.2678,25.2769,25.2678,25.2769,8000.0
2014-06-27 15:25:00,27.86,27.86,27.85,27.86,36000.0,25.2769,25.2769,25.2678,25.2769,36000.0
2014-06-27 15:30:00,27.86,27.9,27.86,27.89,38400.0,25.2769,25.3132,25.2769,25.3041,38400.0
2014-06-27 15:35:00,27.9,28.0,27.9,27.99,147100.0,25.3132,25.4039,25.3132,25.3948,147100.0
2014-06-27 15:40:00,27.99,28.0,27.98,27.98,43300.0,25.3948,25.4039,25.3858,25.3858,43300.0
2014-06-27 15:45:00,27.98,27.99,27.94,27.95,40700.0,25.3858,25.3948,25.3495,25.3586,40700.0
2014-06-27 15:50:00,27.95,27.98,27.94,27.97,88200.0,25.3586,25.3858,25.3495,25.3767,88200.0
2014-06-27 15:55:00,27.97,28.01,27.95,28.01,110300.0,25.3767,25.413,25.3586,25.413,110300.0
2014-06-30 09:30:00,28.17,28.47,28.17,28.43,130800.0,25.5582,25.8303,25.5582,25.794,130800.0
2014-06-30 09:35:00,28.46,28.47,28.19,28.29,120200.0,25.8213,25.8303,25.5763,25.667,120200.0
2014-06-30 09:40:00,28.31,28.31,28.0,28.01,131800.0,25.6852,25.6852,25.4039,25.413,131800.0
2014-06-30 09:45:00,28.01,28.06,27.92,27.96,49100.0,25.413,25.4584,25.3313,25.3676,49100.0
2014-06-30 09:50:00,27.94,27.95,27.7,27.71,132900.0,25.3495,25.3586,25.1317,25.1408,132900.0
2014-06-30 09:55:00,27.73,27.89,27.68,27.76,135800.0,25.1589,25.3041,25.1136,25.1862,135800.0
2014-06-30 10:00:00,27.77,27.98,27.77,27.94,55500.0,25.1952,25.3858,25.1952,25.3495,55500.0
2014-06-30 10:05:00,27.94,28.19,27.94,28.07,72900.0,25.3495,25.5763,25.3495,25.4674,72900.0
2014-06-30 10:10:00,28.07,28.19,28.01,28.15,25100.0,25.4674,25.5763,25.413,25.54,25100.0
2014-06-30 10:15:00,28.15,28.19,28.06,28.12,20400.0,25.54,25.5763,25.4584,25.5128,20400.0
2014-06-30 10:20:00,28.12,28.13,28.02,28.04,30800.0,25.5128,25.5219,25.4221,25.4402,30800.0
2014-06-30 10:25:00,28.03,28.12,28.0,28.04,23000.0,25.4311,25.5128,25.4039,25.4402,23000.0
2014-06-30 10:30:00,28.04,28.06,27.96,28.0,19500.0,25.4402,25.4584,25.3676,25.4039,19500.0
2014-06-30 10:35:00,27.99,28.0,27.95,27.95,19300.0,25.3948,25.4039,25.3586,25.3586,19300.0
2014-06-30 10:40:00,27.94,27.94,27.81,27.86,52200.0,25.3495,25.3495,25.2315,25.2769,52200.0
2014-06-30 10:45:00,27.86,28.0,27.84,27.96,24600.0,25.2769,25.4039,25.2588,25.3676,24600.0
2014-06-30 10:50:00,27.96,27.97,27.86,27.96,34000.0,25.3676,25.3767,25.2769,25.3676,34000.0
2014-06-30 10:55:00,27.95,28.07,27.94,28.06,140200.0,25.3586,25.4674,25.3495,25.4584,140200.0
2014-06-30 11:00:00,28.06,28.07,28.04,28.06,14900.0,25.4584,25.4674,25.4402,25.4584,14900.0
2014-06-30 11:05:00,28.06,28.07,28.06,28.07,15700.0,25.4584,25.4674,25.4584,25.4674,15700.0
2014-06-30 11:10:00,28.06,28.07,27.93,27.95,55900.0,25.4584,25.4674,25.3404,25.3586,55900.0
2014-06-30 11:15:00,27.95,28.01,27.95,27.98,9100.0,25.3586,25.413,25.3586,25.3858,9100.0
2014-06-30 11:20:00,27.99,28.01,27.96,27.97,19600.0,25.3948,25.413,25.3676,25.3767,19600.0
2014-06-30 11:25:00,27.96,28.01,27.96,27.98,16600.0,25.3676,25.413,25.3676,25.3858,16600.0
2014-06-30 11:30:00,27.98,28.04,27.98,28.02,12800.0,25.3858,25.4402,25.3858,25.4221,12800.0
2014-06-30 11:35:00,28.02,28.08,27.99,27.99,23000.0,25.4221,25.4765,25.3948,25.3948,23000.0
2014-06-30 11:40:00,27.99,28.01,27.98,28.0,12400.0,25.3948,25.413,25.3858,25.4039,12400.0
2014-06-30 11:45:00,28.01,28.03,27.99,27.99,12300.0,25.413,25.4311,25.3948,25.3948,12300.0
2014-06-30 11:50:00,27.99,28.01,27.97,27.99,22700.0,25.3948,25.413,25.3767,25.3948,22700.0
2014-06-30 11:55:00,27.99,28.0,27.99,28.0,9400.0,25.3948,25.4039,25.3948,25.4039,9400.0
2014-06-30 12:00:00,28.01,28.06,27.99,28.0,19200.0,25.413,25.4584,25.3948,25.4039,19200.0
2014-06-30 12:05:00,28.01,28.01,28.0,28.0,8700.0,25.413,25.413,25.4039,25.4039,8700.0
2014-06-30 12:10:00,28.0,28.2,28.0,28.18,80100.0,25.4039,25.5854,25.4039,25.5672,80100.0
2014-06-30 12:15:00,28.17,28.21,28.08,28.1,90500.0,25.5582,25.5944,25.4765,25.4946,90500.0
2014-06-30 12:20:00,28.1,28.13,28.1,28.12,28500.0,25.4946,25.5219,25.4946,25.5128,28500.0
2014-06-30 12:25:00,28.12,28.12,28.02,28.02,37700.0,25.5128,25.5128,25.4221,25.4221,37700.0
2014-06-30 12:30:00,28.02,28.16,27.96,28.15,69000.0,25.4221,25.5491,25.3676,25.54,69000.0
2014-06-30 12:35:00,28.15,28.16,28.1,28.15,47100.0,25.54,25.5491,25.4946,25.54,47100.0
2014-06-30 12:40:00,28.16,28.19,28.07,28.07,54500.0,25.5491,25.5763,25.4674,25.4674,54500.0
2014-06-30 12:45:00,28.07,28.16,28.03,28.15,39000.0,25.4674,25.5491,25.4311,25.54,39000.0
2014-06-30 12:50:00,28.16,28.16,28.15,28.16,4000.0,25.5491,25.5491,25.54,25.5491,4000.0
2014-06-30 12:55:00,28.15,28.16,28.15,28.16,7900.0,25.54,25.5491,25.54,25.5491,7900.0
2014-06-30 13:00:00,28.16,28.17,28.15,28.17,15000.0,25.5491,25.5582,25.54,25.5582,15000.0
2014-06-30 13:05:00,28.18,28.28,28.17,28.28,30200.0,25.5672,25.658,25.5582,25.658,30200.0
2014-06-30 13:10:00,28.28,28.43,28.28,28.43,103700.0,25.658,25.794,25.658,25.794,103700.0
2014-06-30 13:15:00,28.42,28.47,28.31,28.32,37500.0,25.785,25.8303,25.6852,25.6942,37500.0
2014-06-30 13:20:00,28.34,28.39,28.25,28.26,104100.0,25.7124,25.7578,25.6307,25.6398,104100.0
2014-06-30 13:25:00,28.28,28.39,28.28,28.33,64900.0,25.658,25.7578,25.658,25.7033,64900.0
2014-06-30 13:30:00,28.33,28.33,28.18,28.29,39800.0,25.7033,25.7033,25.5672,25.667,39800.0
2014-06-30 13:35:00,28.29,28.32,28.2,28.29,72500.0,25.667,25.6942,25.5854,25.667,72500.0
2014-06-30 13:40:00,28.28,28.34,28.27,28.34,21200.0,25.658,25.7124,25.6489,25.7124,21200.0
2014-06-30 13:45:00,28.33,28.33,28.27,28.3,23000.0,25.7033,25.7033,25.6489,25.6761,23000.0
2014-06-30 13:50:00,28.3,28.35,28.25,28.32,33100.0,25.6761,25.7215,25.6307,25.6942,33100.0
2014-06-30 13:55:00,28.32,28.33,28.28,28.29,22300.0,25.6942,25.7033,25.658,25.667,22300.0
2014-06-30 14:00:00,28.3,28.3,28.29,28.3,9200.0,25.6761,25.6761,25.667,25.6761,9200.0
2014-06-30 14:05:00,28.3,28.33,28.29,28.31,47900.0,25.6761,25.7033,25.667,25.6852,47900.0
2014-06-30 14:10:00,28.32,28.33,28.29,28.31,18500.0,25.6942,25.7033,25.667,25.6852,18500.0
2014-06-30 14:15:00,28.31,28.31,28.3,28.3,14500.0,25.6852,25.6852,25.6761,25.6761,14500.0
2014-06-30 14:20:00,28.31,28.33,28.25,28.26,20900.0,25.6852,25.7033,25.6307,25.6398,20900.0
2014-06-30 14:25:00,28.26,28.28,28.26,28.28,4200.0,25.6398,25.658,25.6398,25.658,4200.0
2014-06-30 14:30:00,28.28,28.29,28.27,28.29,6100.0,25.658,25.667,25.6489,25.667,6100.0
2014-06-30 14:35:00,28.3,28.33,28.3,28.31,22600.0,25.6761,25.7033,25.6761,25.6852,22600.0
2014-06-30 14:40:00,28.31,28.33,28.31,28.32,32000.0,25.6852,25.7033,25.6852,25.6942,32000.0
2014-06-30 14:45:00,28.33,28.35,28.32,28.33,24900.0,25.7033,25.7215,25.6942,25.7033,24900.0
2014-06-30 14:50:00,28.33,28.34,28.23,28.32,77600.0,25.7033,25.7124,25.6126,25.6942,77600.0
2014-06-30 14:55:00,28.32,28.32,28.31,28.32,30900.0,25.6942,25.6942,25.6852,25.6942,30900.0
2014-06-30 15:00:00,28.32,28.34,28.31,28.33,35500.0,25.6942,25.7124,25.6852,25.7033,35500.0
2014-06-30 15:05:00,28.33,28.45,28.33,28.43,54400.0,25.7033,25.8122,25.7033,25.794,54400.0
2014-06-30 15:10:00,28.42,28.49,28.36,28.39,70500.0,25.785,25.8485,25.7305,25.7578,70500.0
2014-06-30 15:15:00,28.38,28.48,28.38,28.44,36100.0,25.7487,25.8394,25.7487,25.8031,36100.0
2014-06-30 15:20:00,28.43,28.45,28.42,28.45,25000.0,25.794,25.8122,25.785,25.8122,25000.0
2014-06-30 15:25:00,28.45,28.48,28.44,28.45,60000.0,25.8122,25.8394,25.8031,25.8122,60000.0
2014-06-30 15:30:00,28.45,28.49,28.41,28.41,98600.0,25.8122,25.8485,25.7759,25.7759,98600.0
2014-06-30 15:35:00,28.41,28.48,28.41,28.46,26400.0,25.7759,25.8394,25.7759,25.8213,26400.0
2014-06-30 15:40:00,28.46,28.49,28.45,28.49,57800.0,25.8213,25.8485,25.8122,25.8485,57800.0
2014-06-30 15:45:00,28.49,28.49,28.45,28.47,73100.0,25.8485,25.8485,25.8122,25.8303,73100.0
2014-06-30 15:50:00,28.44,28.48,28.42,28.48,119700.0,25.8031,25.8394,25.785,25.8394,119700.0
2014-06-30 15:55:00,28.47,28.53,28.41,28.5,315500.0,25.8303,25.8848,25.7759,25.8576,315500.0
2014-07-01 09:30:00,29.0,29.25,28.86,29.1,485100.0,26.3112,26.538,26.1842,26.4019,485100.0
2014-07-01 09:35:00,29.11,29.3,28.99,29.09,241300.0,26.411,26.5834,26.3021,26.3929,241300.0
2014-07-01 09:40:00,29.09,29.13,28.99,29.13,140300.0,26.3929,26.4291,26.3021,26.4291,140300.0
2014-07-01 09:45:00,29.12,29.19,29.1,29.15,79300.0,26.4201,26.4836,26.4019,26.4473,79300.0
2014-07-01 09:50:00,29.15,30.42,29.14,30.22,1150100.0,26.4473,27.5995,26.4382,27.4181,1150100.0
2014-07-01 09:55:00,30.23,31.0,30.07,30.79,1305300.0,27.4272,28.1258,27.282,27.9352,1305300.0
2014-07-01 10:00:00,30.82,31.22,30.61,30.68,994300.0,27.9625,28.3254,27.7719,27.8354,994300.0
2014-07-01 10:05:00,30.67,30.9,30.64,30.85,342300.0,27.8264,28.035,27.7991,27.9897,342300.0
2014-07-01 10:10:00,30.8,30.97,30.73,30.85,307900.0,27.9443,28.0985,27.8808,27.9897,307900.0
2014-07-01 10:15:00,30.83,30.85,30.4,30.48,251300.0,27.9715,27.9897,27.5814,27.654,251300.0
2014-07-01 10:20:00,30.52,30.65,30.35,30.35,262200.0,27.6903,27.8082,27.536,27.536,262200.0
2014-07-01 10:25:00,30.35,30.37,30.05,30.26,344400.0,27.536,27.5542,27.2638,27.4544,344400.0
2014-07-01 10:30:00,30.25,30.26,29.82,29.9,358500.0,27.4453,27.4544,27.0552,27.1278,358500.0
2014-07-01 10:35:00,29.89,30.13,29.87,30.1,326000.0,27.1187,27.3364,27.1005,27.3092,326000.0
2014-07-01 10:40:00,30.1,30.1,29.87,29.9,271700.0,27.3092,27.3092,27.1005,27.1278,271700.0
2014-07-01 10:45:00,29.9,30.13,29.88,29.97,183400.0,27.1278,27.3364,27.1096,27.1913,183400.0
2014-07-01 10:50:00,29.95,30.0,29.9,29.95,137600.0,27.1731,27.2185,27.1278,27.1731,137600.0
2014-07-01 10:55:00,29.99,30.15,29.92,29.96,246100.0,27.2094,27.3546,27.1459,27.1822,246100.0
2014-07-01 11:00:00,29.95,30.05,29.93,29.99,147700.0,27.1731,27.2638,27.155,27.2094,147700.0
2014-07-01 11:05:00,29.99,30.01,29.6,29.7,239100.0,27.2094,27.2276,26.8556,26.9463,239100.0
2014-07-01 11:10:00,29.69,29.83,29.67,29.77,135600.0,26.9372,27.0642,26.9191,27.0098,135600.0
2014-07-01 11:15:00,29.77,29.86,29.6,29.61,103300.0,27.0098,27.0915,26.8556,26.8646,103300.0
2014-07-01 11:20:00,29.61,29.68,29.52,29.52,126100.0,26.8646,26.9282,26.783,26.783,126100.0
2014-07-01 11:25:00,29.52,29.54,29.35,29.4,226500.0,26.783,26.8011,26.6287,26.6741,226500.0
2014-07-01 11:30:00,29.4,29.43,29.26,29.43,144700.0,26.6741,26.7013,26.5471,26.7013,144700.0
2014-07-01 11:35:00,29.42,29.56,29.38,29.48,134300.0,26.6923,26.8193,26.656,26.7467,134300.0
2014-07-01 11:40:00,29.48,29.88,29.44,29.83,275700.0,26.7467,27.1096,26.7104,27.0642,275700.0
2014-07-01 11:45:00,29.82,29.95,29.75,29.9,111900.0,27.0552,27.1731,26.9917,27.1278,111900.0
2014-07-01 11:50:00,29.9,29.96,29.9,29.95,76200.0,27.1278,27.1822,27.1278,27.1731,76200.0
2014-07-01 11:55:00,29.97,29.97,29.78,29.94,69100.0,27.1913,27.1913,27.0189,27.164,69100.0
2014-07-01 12:00:00,29.95,29.96,29.75,29.78,41000.0,27.1731,27.1822,26.9917,27.0189,41000.0
2014-07-01 12:05:00,29.76,29.86,29.75,29.81,49600.0,27.0007,27.0915,26.9917,27.0461,49600.0
2014-07-01 12:10:00,29.83,29.84,29.74,29.8,44300.0,27.0642,27.0733,26.9826,27.037,44300.0
2014-07-01 12:15:00,29.78,29.79,29.74,29.76,45600.0,27.0189,27.028,26.9826,27.0007,45600.0
2014-07-01 12:20:00,29.77,29.82,29.74,29.79,28200.0,27.0098,27.0552,26.9826,27.028,28200.0
2014-07-01 12:25:00,29.79,29.9,29.79,29.86,40900.0,27.028,27.1278,27.028,27.0915,40900.0
2014-07-01 12:30:00,29.87,29.9,29.75,29.78,36100.0,27.1005,27.1278,26.9917,27.0189,36100.0
2014-07-01 12:35:00,29.78,29.9,29.74,29.86,37200.0,27.0189,27.1278,26.9826,27.0915,37200.0
2014-07-01 12:40:00,29.85,29.85,29.74,29.74,30300.0,27.0824,27.0824,26.9826,26.9826,30300.0
2014-07-01 12:45:00,29.74,29.83,29.74,29.79,31800.0,26.9826,27.0642,26.9826,27.028,31800.0
2014-07-01 12:50:00,29.8,29.85,29.75,29.75,28800.0,27.037,27.0824,26.9917,26.9917,28800.0
2014-07-01 12:55:00,29.79,29.79,29.74,29.76,25300.0,27.028,27.028,26.9826,27.0007,25300.0
2014-07-01 13:00:00,29.77,29.77,29.51,29.51,95100.0,27.0098,27.0098,26.7739,26.7739,95100.0
2014-07-01 13:05:00,29.51,29.56,29.47,29.47,79500.0,26.7739,26.8193,26.7376,26.7376,79500.0
2014-07-01 13:10:00,29.47,29.57,29.46,29.53,55500.0,26.7376,26.8283,26.7285,26.7921,55500.0
2014-07-01 13:15:00,29.53,29.7,29.52,29.7,40100.0,26.7921,26.9463,26.783,26.9463,40100.0
2014-07-01 13:20:00,29.7,29.88,29.7,29.78,111600.0,26.9463,27.1096,26.9463,27.0189,111600.0
2014-07-01 13:25:00,29.76,29.84,29.7,29.82,56600.0,27.0007,27.0733,26.9463,27.0552,56600.0
2014-07-01 13:30:00,29.83,30.0,29.82,30.0,158300.0,27.0642,27.2185,27.0552,27.2185,158300.0
2014-07-01 13:35:00,30.0,30.2,29.9,30.2,348300.0,27.2185,27.3999,27.1278,27.3999,348300.0
2014-07-01 13:40:00,30.19,30.2,30.03,30.04,96400.0,27.3909,27.3999,27.2457,27.2548,96400.0
2014-07-01 13:45:00,30.03,30.06,29.88,29.9,162900.0,27.2457,27.2729,27.1096,27.1278,162900.0
2014-07-01 13:50:00,29.92,29.93,29.76,29.79,61900.0,27.1459,27.155,27.0007,27.028,61900.0
2014-07-01 13:55:00,29.8,29.82,29.67,29.67,51400.0,27.037,27.0552,26.9191,26.9191,51400.0
2014-07-01 14:00:00,29.67,29.75,29.66,29.7,26700.0,26.9191,26.9917,26.91,26.9463,26700.0
2014-07-01 14:05:00,29.72,29.72,29.66,29.68,37300.0,26.9644,26.9644,26.91,26.9282,37300.0
2014-07-01 14:10:00,29.7,29.73,29.66,29.67,25700.0,26.9463,26.9735,26.91,26.9191,25700.0
2014-07-01 14:15:00,29.68,29.74,29.67,29.7,34400.0,26.9282,26.9826,26.9191,26.9463,34400.0
2014-07-01 14:20:00,29.69,29.81,29.68,29.78,21100.0,26.9372,27.0461,26.9282,27.0189,21100.0
2014-07-01 14:25:00,29.78,29.78,29.68,29.69,11900.0,27.0189,27.0189,26.9282,26.9372,11900.0
2014-07-01 14:30:00,29.69,29.74,29.66,29.66,28300.0,26.9372,26.9826,26.91,26.91,28300.0
2014-07-01 14:35:00,29.69,29.72,29.66,29.71,14100.0,26.9372,26.9644,26.91,26.9554,14100.0
2014-07-01 14:40:00,29.71,29.85,29.71,29.82,53300.0,26.9554,27.0824,26.9554,27.0552,53300.0
2014-07-01 14:45:00,29.85,29.85,29.76,29.79,24700.0,27.0824,27.0824,27.0007,27.028,24700.0
2014-07-01 14:50:00,29.79,29.84,29.76,29.76,28700.0,27.028,27.0733,27.0007,27.0007,28700.0
2014-07-01 14:55:00,29.78,29.8,29.71,29.71,29200.0,27.0189,27.037,26.9554,26.9554,29200.0
2014-07-01 15:00:00,29.73,29.78,29.71,29.77,22900.0,26.9735,27.0189,26.9554,27.0098,22900.0
2014-07-01 15:05:00,29.78,29.79,29.76,29.78,34300.0,27.0189,27.028,27.0007,27.0189,34300.0
2014-07-01 15:10:00,29.78,29.79,29.7,29.73,25600.0,27.0189,27.028,26.9463,26.9735,25600.0
2014-07-01 15:15:00,29.73,29.77,29.59,29.69,70000.0,26.9735,27.0098,26.8465,26.9372,70000.0
2014-07-01 15:20:00,29.69,29.7,29.63,29.65,23500.0,26.9372,26.9463,26.8828,26.9009,23500.0
2014-07-01 15:25:00,29.66,29.66,29.57,29.59,34000.0,26.91,26.91,26.8283,26.8465,34000.0
2014-07-01 15:30:00,29.6,29.68,29.59,29.66,34400.0,26.8556,26.9282,26.8465,26.91,34400.0
2014-07-01 15:35:00,29.67,29.67,29.58,29.64,29800.0,26.9191,26.9191,26.8374,26.8919,29800.0
2014-07-01 15:40:00,29.65,29.71,29.64,29.64,63600.0,26.9009,26.9554,26.8919,26.8919,63600.0
2014-07-01 15:45:00,29.65,29.65,29.62,29.63,41800.0,26.9009,26.9009,26.8737,26.8828,41800.0
2014-07-01 15:50:00,29.63,29.7,29.63,29.68,93400.0,26.8828,26.9463,26.8828,26.9282,93400.0
2014-07-01 15:55:00,29.69,29.79,29.67,29.68,170300.0,26.9372,27.028,26.9191,26.9282,170300.0
2014-07-02 09:30:00,30.4,30.41,29.9,30.1,316200.0,27.5814,27.5905,27.1278,27.3092,316200.0
2014-07-02 09:35:00,30.1,30.14,29.85,29.92,165600.0,27.3092,27.3455,27.0824,27.1459,165600.0
2014-07-02 09:40:00,29.93,29.94,29.72,29.73,117300.0,27.155,27.164,26.9644,26.9735,117300.0
2014-07-02 09:45:00,29.72,29.78,29.33,29.34,268000.0,26.9644,27.0189,26.6106,26.6197,268000.0
2014-07-02 09:50:00,29.34,29.55,29.31,29.35,119500.0,26.6197,26.8102,26.5925,26.6287,119500.0
2014-07-02 09:55:00,29.32,29.8,29.31,29.66,149400.0,26.6015,27.037,26.5925,26.91,149400.0
2014-07-02 10:00:00,29.64,29.86,29.64,29.74,85200.0,26.8919,27.0915,26.8919,26.9826,85200.0
2014-07-02 10:05:00,29.78,29.82,29.66,29.75,52400.0,27.0189,27.0552,26.91,26.9917,52400.0
2014-07-02 10:10:00,29.75,29.79,29.7,29.71,26900.0,26.9917,27.028,26.9463,26.9554,26900.0
2014-07-02 10:15:00,29.71,29.8,29.7,29.78,37200.0,26.9554,27.037,26.9463,27.0189,37200.0
2014-07-02 10:20:00,29.78,29.79,29.72,29.74,36400.0,27.0189,27.028,26.9644,26.9826,36400.0
2014-07-02 10:25:00,29.74,29.79,29.51,29.51,57300.0,26.9826,27.028,26.7739,26.7739,57300.0
2014-07-02 10:30:00,29.54,29.64,29.5,29.55,90500.0,26.8011,26.8919,26.7648,26.8102,90500.0
2014-07-02 10:35:00,29.55,29.56,29.36,29.39,169900.0,26.8102,26.8193,26.6378,26.665,169900.0
2014-07-02 10:40:00,29.36,29.42,29.08,29.08,296400.0,26.6378,26.6923,26.3838,26.3838,296400.0
2014-07-02 10:45:00,29.11,29.23,29.1,29.13,214300.0,26.411,26.5199,26.4019,26.4291,214300.0
2014-07-02 10:50:00,29.13,29.17,29.01,29.04,184600.0,26.4291,26.4654,26.3203,26.3475,184600.0
2014-07-02 10:55:00,29.01,29.04,28.75,28.81,439400.0,26.3203,26.3475,26.0844,26.1388,439400.0
2014-07-02 11:00:00,28.82,28.85,28.6,28.63,213500.0,26.1479,26.1751,25.9483,25.9755,213500.0
2014-07-02 11:05:00,28.64,28.74,28.6,28.65,191000.0,25.9846,26.0753,25.9483,25.9936,191000.0
2014-07-02 11:10:00,28.63,28.69,28.5,28.59,204600.0,25.9755,26.0299,25.8576,25.9392,204600.0
2014-07-02 11:15:00,28.55,28.65,28.55,28.56,120100.0,25.9029,25.9936,25.9029,25.912,120100.0
2014-07-02 11:20:00,28.56,28.69,28.5,28.69,278600.0,25.912,26.0299,25.8576,26.0299,278600.0
2014-07-02 11:25:00,28.66,28.81,28.65,28.76,107500.0,26.0027,26.1388,25.9936,26.0935,107500.0
2014-07-02 11:30:00,28.79,28.81,28.71,28.77,55300.0,26.1207,26.1388,26.0481,26.1025,55300.0
2014-07-02 11:35:00,28.76,28.9,28.75,28.88,56300.0,26.0935,26.2205,26.0844,26.2023,56300.0
2014-07-02 11:40:00,28.9,29.0,28.9,28.95,77700.0,26.2205,26.3112,26.2205,26.2658,77700.0
2014-07-02 11:45:00,28.95,28.96,28.8,28.95,79900.0,26.2658,26.2749,26.1297,26.2658,79900.0
2014-07-02 11:50:00,28.96,29.03,28.92,29.0,20800.0,26.2749,26.3384,26.2386,26.3112,20800.0
2014-07-02 11:55:00,29.0,29.18,29.0,29.14,89300.0,26.3112,26.4745,26.3112,26.4382,89300.0
2014-07-02 12:00:00,29.15,29.25,29.12,29.13,42100.0,26.4473,26.538,26.4201,26.4291,42100.0
2014-07-02 12:05:00,29.17,29.17,29.12,29.15,14300.0,26.4654,26.4654,26.4201,26.4473,14300.0
2014-07-02 12:10:00,29.16,29.16,29.0,29.04,53800.0,26.4564,26.4564,26.3112,26.3475,53800.0
2014-07-02 12:15:00,29.04,29.08,29.02,29.02,44800.0,26.3475,26.3838,26.3293,26.3293,44800.0
2014-07-02 12:20:00,29.02,29.08,29.01,29.01,35700.0,26.3293,26.3838,26.3203,26.3203,35700.0
2014-07-02 12:25:00,29.02,29.05,28.88,28.94,71800.0,26.3293,26.3566,26.2023,26.2568,71800.0
2014-07-02 12:30:00,28.9,28.95,28.84,28.84,40200.0,26.2205,26.2658,26.166,26.166,40200.0
2014-07-02 12:35:00,28.84,29.07,28.84,29.01,55000.0,26.166,26.3747,26.166,26.3203,55000.0
2014-07-02 12:40:00,29.04,29.04,28.71,28.86,161500.0,26.3475,26.3475,26.0481,26.1842,161500.0
2014-07-02 12:45:00,28.86,28.93,28.8,28.91,36000.0,26.1842,26.2477,26.1297,26.2295,36000.0
2014-07-02 12:50:00,28.93,28.93,28.8,28.84,27800.0,26.2477,26.2477,26.1297,26.166,27800.0
2014-07-02 12:55:00,28.89,28.89,28.82,28.86,8000.0,26.2114,26.2114,26.1479,26.1842,8000.0
2014-07-02 13:00:00,28.87,28.92,28.85,28.86,7400.0,26.1933,26.2386,26.1751,26.1842,7400.0
2014-07-02 13:05:00,28.87,28.98,28.87,28.97,13600.0,26.1933,26.2931,26.1933,26.284,13600.0
2014-07-02 13:10:00,28.98,28.99,28.93,28.94,19300.0,26.2931,26.3021,26.2477,26.2568,19300.0
2014-07-02 13:15:00,28.92,28.96,28.9,28.93,5600.0,26.2386,26.2749,26.2205,26.2477,5600.0
2014-07-02 13:20:00,28.92,28.95,28.88,28.88,10200.0,26.2386,26.2658,26.2023,26.2023,10200.0
2014-07-02 13:25:00,28.87,28.98,28.87,28.93,11400.0,26.1933,26.2931,26.1933,26.2477,11400.0
2014-07-02 13:30:00,28.9,28.95,28.85,28.91,14500.0,26.2205,26.2658,26.1751,26.2295,14500.0
2014-07-02 13:35:00,28.91,28.95,28.91,28.94,15000.0,26.2295,26.2658,26.2295,26.2568,15000.0
2014-07-02 13:40:00,28.95,28.95,28.91,28.94,12400.0,26.2658,26.2658,26.2295,26.2568,12400.0
2014-07-02 13:45:00,28.94,29.0,28.94,29.0,24100.0,26.2568,26.3112,26.2568,26.3112,24100.0
2014-07-02 13:50:00,29.0,29.08,28.99,29.03,44100.0,26.3112,26.3838,26.3021,26.3384,44100.0
2014-07-02 13:55:00,29.03,29.04,29.0,29.02,12100.0,26.3384,26.3475,26.3112,26.3293,12100.0
2014-07-02 14:00:00,29.02,29.09,29.02,29.08,11000.0,26.3293,26.3929,26.3293,26.3838,11000.0
2014-07-02 14:05:00,29.09,29.09,29.0,29.02,16300.0,26.3929,26.3929,26.3112,26.3293,16300.0
2014-07-02 14:10:00,29.05,29.07,29.02,29.07,17700.0,26.3566,26.3747,26.3293,26.3747,17700.0
2014-07-02 14:15:00,29.07,29.09,29.04,29.06,31600.0,26.3747,26.3929,26.3475,26.3656,31600.0
2014-07-02 14:20:00,29.07,29.11,29.03,29.11,36700.0,26.3747,26.411,26.3384,26.411,36700.0
2014-07-02 14:25:00,29.1,29.13,29.07,29.1,25200.0,26.4019,26.4291,26.3747,26.4019,25200.0
2014-07-02 14:30:00,29.1,29.2,29.09,29.2,38200.0,26.4019,26.4927,26.3929,26.4927,38200.0
2014-07-02 14:35:00,29.2,29.25,29.15,29.19,49800.0,26.4927,26.538,26.4473,26.4836,49800.0
2014-07-02 14:40:00,29.19,29.21,29.17,29.21,21200.0,26.4836,26.5017,26.4654,26.5017,21200.0
2014-07-02 14:45:00,29.2,29.25,29.18,29.24,42100.0,26.4927,26.538,26.4745,26.5289,42100.0
2014-07-02 14:50:00,29.24,29.25,29.12,29.22,31500.0,26.5289,26.538,26.4201,26.5108,31500.0
2014-07-02 14:55:00,29.22,29.22,29.13,29.16,26400.0,26.5108,26.5108,26.4291,26.4564,26400.0
2014-07-02 15:00:00,29.16,29.2,29.13,29.18,7600.0,26.4564,26.4927,26.4291,26.4745,7600.0
2014-07-02 15:05:00,29.18,29.18,29.09,29.11,16800.0,26.4745,26.4745,26.3929,26.411,16800.0
2014-07-02 15:10:00,29.11,29.14,29.1,29.13,10100.0,26.411,26.4382,26.4019,26.4291,10100.0
2014-07-02 15:15:00,29.13,29.14,29.11,29.14,9200.0,26.4291,26.4382,26.411,26.4382,9200.0
2014-07-02 15:20:00,29.14,29.14,29.0,29.06,18400.0,26.4382,26.4382,26.3112,26.3656,18400.0
2014-07-02 15:25:00,29.06,29.12,29.05,29.11,25500.0,26.3656,26.4201,26.3566,26.411,25500.0
2014-07-02 15:30:00,29.12,29.14,29.05,29.11,33000.0,26.4201,26.4382,26.3566,26.411,33000.0
2014-07-02 15:35:00,29.11,29.13,29.09,29.1,19700.0,26.411,26.4291,26.3929,26.4019,19700.0
2014-07-02 15:40:00,29.1,29.1,29.02,29.03,43700.0,26.4019,26.4019,26.3293,26.3384,43700.0
2014-07-02 15:45:00,29.04,29.04,28.9,28.93,54700.0,26.3475,26.3475,26.2205,26.2477,54700.0
2014-07-02 15:50:00,28.92,28.94,28.84,28.85,57100.0,26.2386,26.2568,26.166,26.1751,57100.0
2014-07-02 15:55:00,28.85,28.97,28.84,28.95,70300.0,26.1751,26.284,26.166,26.2658,70300.0
2014-07-03 09:30:00,29.28,29.35,28.9,29.13,160700.0,26.5652,26.6287,26.2205,26.4291,160700.0
2014-07-03 09:35:00,29.13,29.29,28.78,28.84,106500.0,26.4291,26.5743,26.1116,26.166,106500.0
2014-07-03 09:40:00,28.84,28.86,28.66,28.67,96300.0,26.166,26.1842,26.0027,26.0118,96300.0
2014-07-03 09:45:00,28.7,28.7,28.55,28.56,100000.0,26.039,26.039,25.9029,25.912,100000.0
2014-07-03 09:50:00,28.57,28.6,28.4,28.42,177400.0,25.9211,25.9483,25.7668,25.785,177400.0
2014-07-03 09:55:00,28.43,28.43,28.3,28.4,149200.0,25.794,25.794,25.6761,25.7668,149200.0
2014-07-03 10:00:00,28.41,28.55,28.38,28.42,125000.0,25.7759,25.9029,25.7487,25.785,125000.0
2014-07-03 10:05:00,28.4,28.54,28.38,28.43,113800.0,25.7668,25.8938,25.7487,25.794,113800.0
2014-07-03 10:10:00,28.43,28.5,28.36,28.43,105300.0,25.794,25.8576,25.7305,25.794,105300.0
2014-07-03 10:15:00,28.45,28.47,28.26,28.27,70100.0,25.8122,25.8303,25.6398,25.6489,70100.0
2014-07-03 10:20:00,28.26,28.27,28.05,28.05,161900.0,25.6398,25.6489,25.4493,25.4493,161900.0
2014-07-03 10:25:00,28.06,28.1,28.02,28.02,151400.0,25.4584,25.4946,25.4221,25.4221,151400.0
2014-07-03 10:30:00,28.02,28.08,27.67,27.67,425300.0,25.4221,25.4765,25.1045,25.1045,425300.0
2014-07-03 10:35:00,27.69,27.82,27.53,27.78,333900.0,25.1227,25.2406,24.9775,25.2043,333900.0
2014-07-03 10:40:00,27.78,27.87,27.64,27.78,151500.0,25.2043,25.286,25.0773,25.2043,151500.0
2014-07-03 10:45:00,27.78,27.88,27.7,27.76,171900.0,25.2043,25.295,25.1317,25.1862,171900.0
2014-07-03 10:50:00,27.74,27.93,27.74,27.87,98100.0,25.168,25.3404,25.168,25.286,98100.0
2014-07-03 10:55:00,27.88,27.95,27.76,27.83,95400.0,25.295,25.3586,25.1862,25.2497,95400.0
2014-07-03 11:00:00,27.85,27.96,27.85,27.89,56300.0,25.2678,25.3676,25.2678,25.3041,56300.0
2014-07-03 11:05:00,27.89,27.99,27.86,27.98,68000.0,25.3041,25.3948,25.2769,25.3858,68000.0
2014-07-03 11:10:00,27.99,28.0,27.85,27.85,65400.0,25.3948,25.4039,25.2678,25.2678,65400.0
2014-07-03 11:15:00,27.86,27.95,27.85,27.91,26900.0,25.2769,25.3586,25.2678,25.3223,26900.0
2014-07-03 11:20:00,27.91,27.93,27.89,27.9,40400.0,25.3223,25.3404,25.3041,25.3132,40400.0
2014-07-03 11:25:00,27.9,28.05,27.89,27.98,44700.0,25.3132,25.4493,25.3041,25.3858,44700.0
2014-07-03 11:30:00,27.98,28.08,27.93,28.08,40700.0,25.3858,25.4765,25.3404,25.4765,40700.0
2014-07-03 11:35:00,28.08,28.08,28.0,28.06,26000.0,25.4765,25.4765,25.4039,25.4584,26000.0
2014-07-03 11:40:00,28.07,28.08,28.0,28.03,32900.0,25.4674,25.4765,25.4039,25.4311,32900.0
2014-07-03 11:45:00,28.03,28.04,27.88,27.9,68800.0,25.4311,25.4402,25.295,25.3132,68800.0
2014-07-03 11:50:00,27.88,27.92,27.8,27.84,44000.0,25.295,25.3313,25.2225,25.2588,44000.0
2014-07-03 11:55:00,27.85,28.0,27.83,28.0,27600.0,25.2678,25.4039,25.2497,25.4039,27600.0
2014-07-03 12:00:00,28.01,28.01,27.97,28.0,25800.0,25.413,25.413,25.3767,25.4039,25800.0
2014-07-03 12:05:00,28.0,28.0,27.95,27.95,13500.0,25.4039,25.4039,25.3586,25.3586,13500.0
2014-07-03 12:10:00,27.95,27.98,27.92,27.96,31000.0,25.3586,25.3858,25.3313,25.3676,31000.0
2014-07-03 12:15:00,27.96,27.98,27.95,27.97,24000.0,25.3676,25.3858,25.3586,25.3767,24000.0
2014-07-03 12:20:00,27.98,27.98,27.85,27.87,36100.0,25.3858,25.3858,25.2678,25.286,36100.0
2014-07-03 12:25:00,27.88,27.88,27.75,27.8,124300.0,25.295,25.295,25.1771,25.2225,124300.0
2014-07-03 12:30:00,27.8,27.86,27.77,27.85,57000.0,25.2225,25.2769,25.1952,25.2678,57000.0
2014-07-03 12:35:00,27.85,27.88,27.84,27.86,68900.0,25.2678,25.295,25.2588,25.2769,68900.0
2014-07-03 12:40:00,27.86,27.88,27.83,27.88,51000.0,25.2769,25.295,25.2497,25.295,51000.0
2014-07-03 12:45:00,27.88,27.88,27.8,27.84,50900.0,25.295,25.295,25.2225,25.2588,50900.0
2014-07-03 12:50:00,27.84,27.88,27.84,27.87,72200.0,25.2588,25.295,25.2588,25.286,72200.0
2014-07-03 12:55:00,27.87,27.88,27.78,27.81,103000.0,25.286,25.295,25.2043,25.2315,103000.0
2014-07-07 09:30:00,28.01,28.25,27.82,28.25,174700.0,25.413,25.6307,25.2406,25.6307,174700.0
2014-07-07 09:35:00,28.23,28.59,28.16,28.44,196300.0,25.6126,25.9392,25.5491,25.8031,196300.0
2014-07-07 09:40:00,28.4,28.42,28.06,28.33,115400.0,25.7668,25.785,25.4584,25.7033,115400.0
2014-07-07 09:45:00,28.33,28.44,28.25,28.4,46800.0,25.7033,25.8031,25.6307,25.7668,46800.0
2014-07-07 09:50:00,28.43,28.58,28.35,28.57,126500.0,25.794,25.9301,25.7215,25.9211,126500.0
2014-07-07 09:55:00,28.53,28.73,28.53,28.63,116800.0,25.8848,26.0662,25.8848,25.9755,116800.0
2014-07-07 10:00:00,28.6,28.65,28.45,28.53,74800.0,25.9483,25.9936,25.8122,25.8848,74800.0
2014-07-07 10:05:00,28.49,28.57,28.38,28.57,59900.0,25.8485,25.9211,25.7487,25.9211,59900.0
2014-07-07 10:10:00,28.57,28.59,28.46,28.5,89300.0,25.9211,25.9392,25.8213,25.8576,89300.0
2014-07-07 10:15:00,28.49,28.5,28.39,28.39,41000.0,25.8485,25.8576,25.7578,25.7578,41000.0
2014-07-07 10:20:00,28.4,28.5,28.36,28.46,40600.0,25.7668,25.8576,25.7305,25.8213,40600.0
2014-07-07 10:25:00,28.46,28.49,28.38,28.47,31000.0,25.8213,25.8485,25.7487,25.8303,31000.0
2014-07-07 10:30:00,28.46,28.49,28.36,28.38,47100.0,25.8213,25.8485,25.7305,25.7487,47100.0
2014-07-07 10:35:00,28.4,28.41,28.3,28.38,38400.0,25.7668,25.7759,25.6761,25.7487,38400.0
2014-07-07 10:40:00,28.38,28.4,28.25,28.4,56700.0,25.7487,25.7668,25.6307,25.7668,56700.0
2014-07-07 10:45:00,28.4,28.41,28.31,28.35,31800.0,25.7668,25.7759,25.6852,25.7215,31800.0
2014-07-07 10:50:00,28.35,28.36,28.31,28.31,13600.0,25.7215,25.7305,25.6852,25.6852,13600.0
2014-07-07 10:55:00,28.31,28.31,28.14,28.24,49000.0,25.6852,25.6852,25.5309,25.6217,49000.0
2014-07-07 11:00:00,28.22,28.31,28.22,28.3,22500.0,25.6035,25.6852,25.6035,25.6761,22500.0
2014-07-07 11:05:00,28.3,28.31,28.29,28.31,24700.0,25.6761,25.6852,25.667,25.6852,24700.0
2014-07-07 11:10:00,28.3,28.35,28.25,28.27,32500.0,25.6761,25.7215,25.6307,25.6489,32500.0
2014-07-07 11:15:00,28.29,28.31,28.22,28.28,23800.0,25.667,25.6852,25.6035,25.658,23800.0
2014-07-07 11:20:00,28.27,28.28,28.2,28.22,34800.0,25.6489,25.658,25.5854,25.6035,34800.0
2014-07-07 11:25:00,28.2,28.28,28.16,28.23,49200.0,25.5854,25.658,25.5491,25.6126,49200.0
2014-07-07 11:30:00,28.22,28.22,28.1,28.19,38700.0,25.6035,25.6035,25.4946,25.5763,38700.0
2014-07-07 11:35:00,28.2,28.3,28.15,28.3,36400.0,25.5854,25.6761,25.54,25.6761,36400.0
2014-07-07 11:40:00,28.31,28.39,28.31,28.39,39600.0,25.6852,25.7578,25.6852,25.7578,39600.0
2014-07-07 11:45:00,28.38,28.44,28.35,28.38,46900.0,25.7487,25.8031,25.7215,25.7487,46900.0
2014-07-07 11:50:00,28.38,28.4,28.31,28.39,13900.0,25.7487,25.7668,25.6852,25.7578,13900.0
2014-07-07 11:55:00,28.38,28.38,28.2,28.23,86000.0,25.7487,25.7487,25.5854,25.6126,86000.0
2014-07-07 12:00:00,28.22,28.28,28.09,28.09,56400.0,25.6035,25.658,25.4856,25.4856,56400.0
2014-07-07 12:05:00,28.1,28.1,28.03,28.04,19200.0,25.4946,25.4946,25.4311,25.4402,19200.0
2014-07-07 12:10:00,28.03,28.04,28.01,28.02,51500.0,25.4311,25.4402,25.413,25.4221,51500.0
2014-07-07 12:15:00,28.01,28.14,28.01,28.04,41300.0,25.413,25.5309,25.413,25.4402,41300.0
2014-07-07 12:20:00,28.03,28.2,28.02,28.1,41500.0,25.4311,25.5854,25.4221,25.4946,41500.0
2014-07-07 12:25:00,28.09,28.12,28.04,28.05,42700.0,25.4856,25.5128,25.4402,25.4493,42700.0
2014-07-07 12:30:00,28.05,28.1,28.05,28.05,29400.0,25.4493,25.4946,25.4493,25.4493,29400.0
2014-07-07 12:35:00,28.05,28.17,28.04,28.15,37900.0,25.4493,25.5582,25.4402,25.54,37900.0
2014-07-07 12:40:00,28.17,28.25,28.12,28.14,58100.0,25.5582,25.6307,25.5128,25.5309,58100.0
2014-07-07 12:45:00,28.13,28.21,28.08,28.17,48600.0,25.5219,25.5944,25.4765,25.5582,48600.0
2014-07-07 12:50:00,28.16,28.16,28.02,28.07,45500.0,25.5491,25.5491,25.4221,25.4674,45500.0
2014-07-07 12:55:00,28.08,28.11,27.94,28.02,101400.0,25.4765,25.5037,25.3495,25.4221,101400.0
2014-07-07 13:00:00,28.05,28.08,27.95,28.01,31300.0,25.4493,25.4765,25.3586,25.413,31300.0
2014-07-07 13:05:00,28.02,28.1,28.01,28.1,19400.0,25.4221,25.4946,25.413,25.4946,19400.0
2014-07-07 13:10:00,28.1,28.1,28.0,28.01,17200.0,25.4946,25.4946,25.4039,25.413,17200.0
2014-07-07 13:15:00,28.02,28.03,27.99,28.03,24400.0,25.4221,25.4311,25.3948,25.4311,24400.0
2014-07-07 13:20:00,28.02,28.04,27.98,28.01,17300.0,25.4221,25.4402,25.3858,25.413,17300.0
2014-07-07 13:25:00,28.02,28.07,28.01,28.07,12900.0,25.4221,25.4674,25.413,25.4674,12900.0
2014-07-07 13:30:00,28.07,28.1,28.05,28.08,13500.0,25.4674,25.4946,25.4493,25.4765,13500.0
2014-07-07 13:35:00,28.08,28.09,28.0,28.04,19600.0,25.4765,25.4856,25.4039,25.4402,19600.0
2014-07-07 13:40:00,28.02,28.04,27.96,28.0,25100.0,25.4221,25.4402,25.3676,25.4039,25100.0
2014-07-07 13:45:00,27.99,28.0,27.99,28.0,14700.0,25.3948,25.4039,25.3948,25.4039,14700.0
2014-07-07 13:50:00,27.99,28.01,27.96,28.0,23900.0,25.3948,25.413,25.3676,25.4039,23900.0
2014-07-07 13:55:00,28.0,28.0,27.97,27.99,12500.0,25.4039,25.4039,25.3767,25.3948,12500.0
2014-07-07 14:00:00,27.99,28.02,27.96,27.98,13700.0,25.3948,25.4221,25.3676,25.3858,13700.0
2014-07-07 14:05:00,27.99,28.0,27.96,27.99,20100.0,25.3948,25.4039,25.3676,25.3948,20100.0
2014-07-07 14:10:00,27.99,28.0,27.96,27.98,16100.0,25.3948,25.4039,25.3676,25.3858,16100.0
2014-07-07 14:15:00,28.0,28.0,27.96,27.98,12500.0,25.4039,25.4039,25.3676,25.3858,12500.0
2014-07-07 14:20:00,27.98,28.0,27.96,27.97,20300.0,25.3858,25.4039,25.3676,25.3767,20300.0
2014-07-07 14:25:00,27.98,28.01,27.96,27.99,17300.0,25.3858,25.413,25.3676,25.3948,17300.0
2014-07-07 14:30:00,27.99,28.0,27.96,27.98,34400.0,25.3948,25.4039,25.3676,25.3858,34400.0
2014-07-07 14:35:00,27.99,28.0,27.96,27.97,9000.0,25.3948,25.4039,25.3676,25.3767,9000.0
2014-07-07 14:40:00,27.98,27.99,27.82,27.87,62300.0,25.3858,25.3948,25.2406,25.286,62300.0
2014-07-07 14:45:00,27.87,27.97,27.86,27.95,20000.0,25.286,25.3767,25.2769,25.3586,20000.0
2014-07-07 14:50:00,27.96,27.98,27.83,27.95,28400.0,25.3676,25.3858,25.2497,25.3586,28400.0
2014-07-07 14:55:00,27.95,27.96,27.88,27.9,14200.0,25.3586,25.3676,25.295,25.3132,14200.0
2014-07-07 15:00:00,27.9,27.91,27.88,27.9,12900.0,25.3132,25.3223,25.295,25.3132,12900.0
2014-07-07 15:05:00,27.9,27.9,27.84,27.85,26900.0,25.3132,25.3132,25.2588,25.2678,26900.0
2014-07-07 15:10:00,27.85,27.87,27.82,27.85,36900.0,25.2678,25.286,25.2406,25.2678,36900.0
2014-07-07 15:15:00,27.85,27.9,27.85,27.88,21900.0,25.2678,25.3132,25.2678,25.295,21900.0
2014-07-07 15:20:00,27.89,27.89,27.78,27.79,99100.0,25.3041,25.3041,25.2043,25.2134,99100.0
2014-07-07 15:25:00,27.78,27.8,27.71,27.71,48900.0,25.2043,25.2225,25.1408,25.1408,48900.0
2014-07-07 15:30:00,27.72,27.72,27.66,27.69,66800.0,25.1499,25.1499,25.0954,25.1227,66800.0
2014-07-07 15:35:00,27.7,27.7,27.66,27.69,52800.0,25.1317,25.1317,25.0954,25.1227,52800.0
2014-07-07 15:40:00,27.7,27.72,27.6,27.62,59700.0,25.1317,25.1499,25.041,25.0591,59700.0
2014-07-07 15:45:00,27.64,27.65,27.51,27.51,61400.0,25.0773,25.0864,24.9593,24.9593,61400.0
2014-07-07 15:50:00,27.51,27.54,27.45,27.51,161900.0,24.9593,24.9866,24.9049,24.9593,161900.0
2014-07-07 15:55:00,27.52,27.67,27.5,27.61,125900.0,24.9684,25.1045,24.9503,25.0501,125900.0
2014-07-08 09:30:00,28.08,28.08,27.7,27.72,111200.0,25.4765,25.4765,25.1317,25.1499,111200.0
2014-07-08 09:35:00,27.69,27.79,27.34,27.59,137500.0,25.1227,25.2134,24.8051,25.0319,137500.0
2014-07-08 09:40:00,27.56,27.82,27.4,27.42,62400.0,25.0047,25.2406,24.8595,24.8777,62400.0
2014-07-08 09:45:00,27.52,27.52,27.06,27.13,140300.0,24.9684,24.9684,24.5511,24.6146,140300.0
2014-07-08 09:50:00,27.15,27.16,26.6,26.61,236800.0,24.6327,24.6418,24.1337,24.1428,236800.0
2014-07-08 09:55:00,26.66,26.8,26.43,26.76,210300.0,24.1882,24.3152,23.9795,24.2789,210300.0
2014-07-08 10:00:00,26.76,26.88,26.61,26.7,111000.0,24.2789,24.3878,24.1428,24.2244,111000.0
2014-07-08 10:05:00,26.73,26.75,26.4,26.44,178100.0,24.2517,24.2698,23.9523,23.9886,178100.0
2014-07-08 10:10:00,26.44,26.48,26.25,26.41,169400.0,23.9886,24.0248,23.8162,23.9613,169400.0
2014-07-08 10:15:00,26.41,26.88,26.41,26.8,175700.0,23.9613,24.3878,23.9613,24.3152,175700.0
2014-07-08 10:20:00,26.8,26.93,26.79,26.84,68100.0,24.3152,24.4331,24.3061,24.3515,68100.0
2014-07-08 10:25:00,26.84,26.87,26.5,26.5,52800.0,24.3515,24.3787,24.043,24.043,52800.0
2014-07-08 10:30:00,26.52,26.56,26.25,26.3,119300.0,24.0611,24.0974,23.8162,23.8615,119300.0
2014-07-08 10:35:00,26.28,26.55,26.25,26.55,117800.0,23.8434,24.0884,23.8162,24.0884,117800.0
2014-07-08 10:40:00,26.5,26.6,26.34,26.35,68900.0,24.043,24.1337,23.8978,23.9069,68900.0
2014-07-08 10:45:00,26.38,26.44,26.3,26.35,126700.0,23.9341,23.9886,23.8615,23.9069,126700.0
2014-07-08 10:50:00,26.34,26.37,26.15,26.16,229300.0,23.8978,23.925,23.7254,23.7345,229300.0
2014-07-08 10:55:00,26.16,26.25,26.15,26.23,108700.0,23.7345,23.8162,23.7254,23.798,108700.0
2014-07-08 11:00:00,26.18,26.3,26.15,26.16,106100.0,23.7527,23.8615,23.7254,23.7345,106100.0
2014-07-08 11:05:00,26.16,26.2,26.01,26.02,196700.0,23.7345,23.7708,23.5984,23.6075,196700.0
2014-07-08 11:10:00,26.02,26.07,25.84,25.93,272000.0,23.6075,23.6529,23.4442,23.5258,272000.0
2014-07-08 11:15:00,25.93,26.1,25.86,26.01,95700.0,23.5258,23.6801,23.4623,23.5984,95700.0
2014-07-08 11:20:00,26.0,26.25,25.99,26.12,138100.0,23.5894,23.8162,23.5803,23.6982,138100.0
2014-07-08 11:25:00,26.12,26.2,26.1,26.19,47800.0,23.6982,23.7708,23.6801,23.7617,47800.0
2014-07-08 11:30:00,26.19,26.25,26.03,26.14,91900.0,23.7617,23.8162,23.6166,23.7164,91900.0
2014-07-08 11:35:00,26.14,26.25,26.06,26.08,37200.0,23.7164,23.8162,23.6438,23.6619,37200.0
2014-07-08 11:40:00,26.08,26.14,26.0,26.0,72500.0,23.6619,23.7164,23.5894,23.5894,72500.0
2014-07-08 11:45:00,25.99,26.0,25.9,25.91,55500.0,23.5803,23.5894,23.4986,23.5077,55500.0
2014-07-08 11:50:00,25.91,25.96,25.81,25.82,83700.0,23.5077,23.5531,23.417,23.426,83700.0
2014-07-08 11:55:00,25.81,26.09,25.81,26.02,74900.0,23.417,23.671,23.417,23.6075,74900.0
2014-07-08 12:00:00,26.04,26.21,25.99,26.17,58000.0,23.6256,23.7799,23.5803,23.7436,58000.0
2014-07-08 12:05:00,26.15,26.34,26.14,26.22,83100.0,23.7254,23.8978,23.7164,23.789,83100.0
2014-07-08 12:10:00,26.2,26.3,26.13,26.3,56900.0,23.7708,23.8615,23.7073,23.8615,56900.0
2014-07-08 12:15:00,26.3,26.36,26.25,26.3,87600.0,23.8615,23.916,23.8162,23.8615,87600.0
2014-07-08 12:20:00,26.28,26.4,26.24,26.25,53400.0,23.8434,23.9523,23.8071,23.8162,53400.0
2014-07-08 12:25:00,26.27,26.29,26.25,26.27,24900.0,23.8343,23.8525,23.8162,23.8343,24900.0
2014-07-08 12:30:00,26.26,26.37,26.24,26.31,47300.0,23.8252,23.925,23.8071,23.8706,47300.0
2014-07-08 12:35:00,26.3,26.32,26.28,26.3,16700.0,23.8615,23.8797,23.8434,23.8615,16700.0
2014-07-08 12:40:00,26.3,26.48,26.3,26.45,35000.0,23.8615,24.0248,23.8615,23.9976,35000.0
2014-07-08 12:45:00,26.45,26.58,26.42,26.58,73300.0,23.9976,24.1156,23.9704,24.1156,73300.0
2014-07-08 12:50:00,26.58,26.77,26.56,26.77,103600.0,24.1156,24.288,24.0974,24.288,103600.0
2014-07-08 12:55:00,26.77,26.88,26.72,26.83,97400.0,24.288,24.3878,24.2426,24.3424,97400.0
2014-07-08 13:00:00,26.85,26.87,26.73,26.77,50000.0,24.3605,24.3787,24.2517,24.288,50000.0
2014-07-08 13:05:00,26.77,26.8,26.56,26.62,51000.0,24.288,24.3152,24.0974,24.1519,51000.0
2014-07-08 13:10:00,26.64,26.64,26.52,26.54,36300.0,24.17,24.17,24.0611,24.0793,36300.0
2014-07-08 13:15:00,26.54,26.66,26.54,26.61,26600.0,24.0793,24.1882,24.0793,24.1428,26600.0
2014-07-08 13:20:00,26.6,26.62,26.5,26.55,35600.0,24.1337,24.1519,24.043,24.0884,35600.0
2014-07-08 13:25:00,26.55,26.84,26.55,26.69,91800.0,24.0884,24.3515,24.0884,24.2154,91800.0
2014-07-08 13:30:00,26.69,26.8,26.64,26.78,48200.0,24.2154,24.3152,24.17,24.297,48200.0
2014-07-08 13:35:00,26.77,26.95,26.68,26.95,108400.0,24.288,24.4513,24.2063,24.4513,108400.0
2014-07-08 13:40:00,26.92,27.0,26.84,26.84,33700.0,24.4241,24.4966,24.3515,24.3515,33700.0
2014-07-08 13:45:00,26.85,26.89,26.75,26.76,22700.0,24.3605,24.3968,24.2698,24.2789,22700.0
2014-07-08 13:50:00,26.75,26.81,26.75,26.79,14600.0,24.2698,24.3242,24.2698,24.3061,14600.0
2014-07-08 13:55:00,26.78,26.79,26.71,26.71,14900.0,24.297,24.3061,24.2335,24.2335,14900.0
2014-07-08 14:00:00,26.71,26.74,26.62,26.67,84400.0,24.2335,24.2607,24.1519,24.1972,84400.0
2014-07-08 14:05:00,26.67,26.78,26.67,26.77,15600.0,24.1972,24.297,24.1972,24.288,15600.0
2014-07-08 14:10:00,26.77,26.96,26.71,26.96,100200.0,24.288,24.4603,24.2335,24.4603,100200.0
2014-07-08 14:15:00,26.95,26.98,26.91,26.95,45200.0,24.4513,24.4785,24.415,24.4513,45200.0
2014-07-08 14:20:00,26.95,26.97,26.86,26.89,45500.0,24.4513,24.4694,24.3696,24.3968,45500.0
2014-07-08 14:25:00,26.87,27.0,26.87,27.0,63500.0,24.3787,24.4966,24.3787,24.4966,63500.0
2014-07-08 14:30:00,27.0,27.0,26.93,27.0,95200.0,24.4966,24.4966,24.4331,24.4966,95200.0
2014-07-08 14:35:00,26.95,27.07,26.95,27.06,31900.0,24.4513,24.5601,24.4513,24.5511,31900.0
2014-07-08 14:40:00,27.07,27.09,27.01,27.06,33500.0,24.5601,24.5783,24.5057,24.5511,33500.0
2014-07-08 14:45:00,27.07,27.09,26.95,26.96,23300.0,24.5601,24.5783,24.4513,24.4603,23300.0
2014-07-08 14:50:00,26.95,26.96,26.86,26.86,50500.0,24.4513,24.4603,24.3696,24.3696,50500.0
2014-07-08 14:55:00,26.85,26.85,26.8,26.8,24400.0,24.3605,24.3605,24.3152,24.3152,24400.0
2014-07-08 15:00:00,26.78,26.79,26.7,26.7,30100.0,24.297,24.3061,24.2244,24.2244,30100.0
2014-07-08 15:05:00,26.71,26.75,26.64,26.75,26500.0,24.2335,24.2698,24.17,24.2698,26500.0
2014-07-08 15:10:00,26.78,26.78,26.64,26.64,13300.0,24.297,24.297,24.17,24.17,13300.0
2014-07-08 15:15:00,26.64,26.71,26.61,26.65,29700.0,24.17,24.2335,24.1428,24.1791,29700.0
2014-07-08 15:20:00,26.66,26.66,26.61,26.64,20100.0,24.1882,24.1882,24.1428,24.17,20100.0
2014-07-08 15:25:00,26.64,26.75,26.64,26.69,16600.0,24.17,24.2698,24.17,24.2154,16600.0
2014-07-08 15:30:00,26.69,26.76,26.67,26.74,13600.0,24.2154,24.2789,24.1972,24.2607,13600.0
2014-07-08 15:35:00,26.75,26.86,26.74,26.82,51500.0,24.2698,24.3696,24.2607,24.3333,51500.0
2014-07-08 15:40:00,26.81,26.83,26.78,26.78,23500.0,24.3242,24.3424,24.297,24.297,23500.0
2014-07-08 15:45:00,26.78,26.78,26.62,26.63,98100.0,24.297,24.297,24.1519,24.1609,98100.0
2014-07-08 15:50:00,26.62,26.65,26.5,26.51,113500.0,24.1519,24.1791,24.043,24.0521,113500.0
2014-07-08 15:55:00,26.51,26.57,26.42,26.47,172600.0,24.0521,24.1065,23.9704,24.0158,172600.0
2014-07-09 09:30:00,27.09,27.15,26.87,26.87,170700.0,24.5783,24.6327,24.3787,24.3787,170700.0
2014-07-09 09:35:00,26.87,26.92,26.68,26.77,135600.0,24.3787,24.4241,24.2063,24.288,135600.0
2014-07-09 09:40:00,26.77,26.84,26.36,26.45,143200.0,24.288,24.3515,23.916,23.9976,143200.0
2014-07-09 09:45:00,26.48,26.74,26.45,26.49,113100.0,24.0248,24.2607,23.9976,24.0339,113100.0
2014-07-09 09:50:00,26.5,26.55,26.22,26.34,132300.0,24.043,24.0884,23.789,23.8978,132300.0
2014-07-09 09:55:00,26.34,26.43,26.2,26.2,69700.0,23.8978,23.9795,23.7708,23.7708,69700.0
2014-07-09 10:00:00,26.2,26.3,26.1,26.28,70700.0,23.7708,23.8615,23.6801,23.8434,70700.0
2014-07-09 10:05:00,26.24,26.39,26.16,26.33,83600.0,23.8071,23.9432,23.7345,23.8888,83600.0
2014-07-09 10:10:00,26.33,26.44,26.28,26.38,91100.0,23.8888,23.9886,23.8434,23.9341,91100.0
2014-07-09 10:15:00,26.38,26.43,26.28,26.36,78800.0,23.9341,23.9795,23.8434,23.916,78800.0
2014-07-09 10:20:00,26.34,26.42,26.17,26.19,151700.0,23.8978,23.9704,23.7436,23.7617,151700.0
2014-07-09 10:25:00,26.19,26.28,26.15,26.18,59600.0,23.7617,23.8434,23.7254,23.7527,59600.0
2014-07-09 10:30:00,26.18,26.29,26.05,26.2,88700.0,23.7527,23.8525,23.6347,23.7708,88700.0
2014-07-09 10:35:00,26.2,26.33,26.1,26.33,46900.0,23.7708,23.8888,23.6801,23.8888,46900.0
2014-07-09 10:40:00,26.32,26.4,26.26,26.39,117000.0,23.8797,23.9523,23.8252,23.9432,117000.0
2014-07-09 10:45:00,26.39,26.5,26.34,26.43,64700.0,23.9432,24.043,23.8978,23.9795,64700.0
2014-07-09 10:50:00,26.43,26.5,26.31,26.35,82300.0,23.9795,24.043,23.8706,23.9069,82300.0
2014-07-09 10:55:00,26.38,26.45,26.36,26.42,34000.0,23.9341,23.9976,23.916,23.9704,34000.0
2014-07-09 11:00:00,26.4,26.5,26.34,26.34,56800.0,23.9523,24.043,23.8978,23.8978,56800.0
2014-07-09 11:05:00,26.34,26.39,26.3,26.39,80700.0,23.8978,23.9432,23.8615,23.9432,80700.0
2014-07-09 11:10:00,26.35,26.37,26.26,26.3,17200.0,23.9069,23.925,23.8252,23.8615,17200.0
2014-07-09 11:15:00,26.3,26.3,26.25,26.3,61800.0,23.8615,23.8615,23.8162,23.8615,61800.0
2014-07-09 11:20:00,26.3,26.3,26.18,26.18,40600.0,23.8615,23.8615,23.7527,23.7527,40600.0
2014-07-09 11:25:00,26.2,26.24,26.12,26.2,60300.0,23.7708,23.8071,23.6982,23.7708,60300.0
2014-07-09 11:30:00,26.21,26.29,26.21,26.25,145400.0,23.7799,23.8525,23.7799,23.8162,145400.0
2014-07-09 11:35:00,26.25,26.34,26.22,26.33,50100.0,23.8162,23.8978,23.789,23.8888,50100.0
2014-07-09 11:40:00,26.33,26.43,26.29,26.36,19100.0,23.8888,23.9795,23.8525,23.916,19100.0
2014-07-09 11:45:00,26.4,26.4,26.25,26.33,64700.0,23.9523,23.9523,23.8162,23.8888,64700.0
2014-07-09 11:50:00,26.32,26.39,26.29,26.39,16100.0,23.8797,23.9432,23.8525,23.9432,16100.0
2014-07-09 11:55:00,26.39,26.39,26.31,26.33,15000.0,23.9432,23.9432,23.8706,23.8888,15000.0
2014-07-09 12:00:00,26.3,26.39,26.29,26.29,38900.0,23.8615,23.9432,23.8525,23.8525,38900.0
2014-07-09 12:05:00,26.31,26.38,26.3,26.37,18200.0,23.8706,23.9341,23.8615,23.925,18200.0
2014-07-09 12:10:00,26.35,26.49,26.33,26.44,42300.0,23.9069,24.0339,23.8888,23.9886,42300.0
2014-07-09 12:15:00,26.42,26.47,26.36,26.4,30200.0,23.9704,24.0158,23.916,23.9523,30200.0
2014-07-09 12:20:00,26.41,26.43,26.36,26.37,6600.0,23.9613,23.9795,23.916,23.925,6600.0
2014-07-09 12:25:00,26.41,26.46,26.36,26.38,31600.0,23.9613,24.0067,23.916,23.9341,31600.0
2014-07-09 12:30:00,26.4,26.46,26.37,26.45,14300.0,23.9523,24.0067,23.925,23.9976,14300.0
2014-07-09 12:35:00,26.45,26.49,26.44,26.48,25500.0,23.9976,24.0339,23.9886,24.0248,25500.0
2014-07-09 12:40:00,26.48,26.67,26.47,26.58,63000.0,24.0248,24.1972,24.0158,24.1156,63000.0
2014-07-09 12:45:00,26.56,26.65,26.54,26.57,34600.0,24.0974,24.1791,24.0793,24.1065,34600.0
2014-07-09 12:50:00,26.58,26.66,26.55,26.62,42600.0,24.1156,24.1882,24.0884,24.1519,42600.0
2014-07-09 12:55:00,26.64,26.66,26.59,26.63,23100.0,24.17,24.1882,24.1246,24.1609,23100.0
2014-07-09 13:00:00,26.6,26.64,26.55,26.59,19600.0,24.1337,24.17,24.0884,24.1246,19600.0
2014-07-09 13:05:00,26.6,26.68,26.56,26.56,22400.0,24.1337,24.2063,24.0974,24.0974,22400.0
2014-07-09 13:10:00,26.57,26.62,26.56,26.57,17800.0,24.1065,24.1519,24.0974,24.1065,17800.0
2014-07-09 13:15:00,26.58,26.59,26.5,26.53,27100.0,24.1156,24.1246,24.043,24.0702,27100.0
2014-07-09 13:20:00,26.52,26.58,26.48,26.5,40000.0,24.0611,24.1156,24.0248,24.043,40000.0
2014-07-09 13:25:00,26.5,26.53,26.49,26.5,11200.0,24.043,24.0702,24.0339,24.043,11200.0
2014-07-09 13:30:00,26.5,26.65,26.49,26.55,16400.0,24.043,24.1791,24.0339,24.0884,16400.0
2014-07-09 13:35:00,26.55,26.64,26.43,26.6,58400.0,24.0884,24.17,23.9795,24.1337,58400.0
2014-07-09 13:40:00,26.6,26.74,26.6,26.74,89000.0,24.1337,24.2607,24.1337,24.2607,89000.0
2014-07-09 13:45:00,26.74,26.75,26.53,26.53,41800.0,24.2607,24.2698,24.0702,24.0702,41800.0
2014-07-09 13:50:00,26.53,26.59,26.5,26.57,106000.0,24.0702,24.1246,24.043,24.1065,106000.0
2014-07-09 13:55:00,26.56,26.58,26.5,26.5,55600.0,24.0974,24.1156,24.043,24.043,55600.0
2014-07-09 14:00:00,26.51,26.51,26.47,26.49,18500.0,24.0521,24.0521,24.0158,24.0339,18500.0
2014-07-09 14:05:00,26.49,26.5,26.48,26.48,17000.0,24.0339,24.043,24.0248,24.0248,17000.0
2014-07-09 14:10:00,26.48,26.59,26.48,26.51,27500.0,24.0248,24.1246,24.0248,24.0521,27500.0
2014-07-09 14:15:00,26.51,26.56,26.49,26.51,23200.0,24.0521,24.0974,24.0339,24.0521,23200.0
2014-07-09 14:20:00,26.51,26.55,26.5,26.51,10800.0,24.0521,24.0884,24.043,24.0521,10800.0
2014-07-09 14:25:00,26.52,26.56,26.48,26.49,9800.0,24.0611,24.0974,24.0248,24.0339,9800.0
2014-07-09 14:30:00,26.5,26.51,26.48,26.48,6100.0,24.043,24.0521,24.0248,24.0248,6100.0
2014-07-09 14:35:00,26.5,26.51,26.48,26.48,11000.0,24.043,24.0521,24.0248,24.0248,11000.0
2014-07-09 14:40:00,26.49,26.49,26.43,26.46,34200.0,24.0339,24.0339,23.9795,24.0067,34200.0
2014-07-09 14:45:00,26.45,26.45,26.28,26.36,92500.0,23.9976,23.9976,23.8434,23.916,92500.0
2014-07-09 14:50:00,26.39,26.41,26.32,26.32,27800.0,23.9432,23.9613,23.8797,23.8797,27800.0
2014-07-09 14:55:00,26.36,26.36,26.3,26.31,18500.0,23.916,23.916,23.8615,23.8706,18500.0
2014-07-09 15:00:00,26.32,26.33,26.3,26.3,19100.0,23.8797,23.8888,23.8615,23.8615,19100.0
2014-07-09 15:05:00,26.31,26.33,26.26,26.26,38500.0,23.8706,23.8888,23.8252,23.8252,38500.0
2014-07-09 15:10:00,26.27,26.34,26.24,26.25,233400.0,23.8343,23.8978,23.8071,23.8162,233400.0
2014-07-09 15:15:00,26.25,26.26,26.2,26.21,93900.0,23.8162,23.8252,23.7708,23.7799,93900.0
2014-07-09 15:20:00,26.22,26.28,26.18,26.21,109200.0,23.789,23.8434,23.7527,23.7799,109200.0
2014-07-09 15:25:00,26.24,26.25,26.21,26.24,16200.0,23.8071,23.8162,23.7799,23.8071,16200.0
2014-07-09 15:30:00,26.22,26.34,26.22,26.3,48700.0,23.789,23.8978,23.789,23.8615,48700.0
2014-07-09 15:35:00,26.33,26.38,26.3,26.38,30700.0,23.8888,23.9341,23.8615,23.9341,30700.0
2014-07-09 15:40:00,26.38,26.38,26.23,26.27,75200.0,23.9341,23.9341,23.798,23.8343,75200.0
2014-07-09 15:45:00,26.26,26.33,26.25,26.3,24900.0,23.8252,23.8888,23.8162,23.8615,24900.0
2014-07-09 15:50:00,26.3,26.34,26.25,26.34,73300.0,23.8615,23.8978,23.8162,23.8978,73300.0
2014-07-09 15:55:00,26.32,26.36,26.26,26.36,68200.0,23.8797,23.916,23.8252,23.916,68200.0
2014-07-10 09:30:00,25.77,25.86,25.28,25.78,313800.0,23.3807,23.4623,22.9361,23.3897,313800.0
2014-07-10 09:35:00,25.79,25.85,25.5,25.8,168200.0,23.3988,23.4533,23.1357,23.4079,168200.0
2014-07-10 09:40:00,25.8,26.03,25.69,26.0,157600.0,23.4079,23.6166,23.3081,23.5894,157600.0
2014-07-10 09:45:00,26.0,26.1,25.93,26.0,103900.0,23.5894,23.6801,23.5258,23.5894,103900.0
2014-07-10 09:50:00,26.0,26.02,25.83,25.88,58200.0,23.5894,23.6075,23.4351,23.4805,58200.0
2014-07-10 09:55:00,25.88,26.0,25.88,25.94,45600.0,23.4805,23.5894,23.4805,23.5349,45600.0
2014-07-10 10:00:00,25.94,26.08,25.94,26.05,42700.0,23.5349,23.6619,23.5349,23.6347,42700.0
2014-07-10 10:05:00,26.08,26.24,26.03,26.23,84000.0,23.6619,23.8071,23.6166,23.798,84000.0
2014-07-10 10:10:00,26.23,26.34,26.2,26.34,40300.0,23.798,23.8978,23.7708,23.8978,40300.0
2014-07-10 10:15:00,26.34,26.38,26.17,26.26,123900.0,23.8978,23.9341,23.7436,23.8252,123900.0
2014-07-10 10:20:00,26.24,26.35,26.19,26.35,11600.0,23.8071,23.9069,23.7617,23.9069,11600.0
2014-07-10 10:25:00,26.35,26.57,26.34,26.53,129000.0,23.9069,24.1065,23.8978,24.0702,129000.0
2014-07-10 10:30:00,26.54,26.75,26.51,26.72,89600.0,24.0793,24.2698,24.0521,24.2426,89600.0
2014-07-10 10:35:00,26.73,26.82,26.61,26.65,87900.0,24.2517,24.3333,24.1428,24.1791,87900.0
2014-07-10 10:40:00,26.66,26.78,26.65,26.78,47500.0,24.1882,24.297,24.1791,24.297,47500.0
2014-07-10 10:45:00,26.73,27.08,26.73,27.05,95100.0,24.2517,24.5692,24.2517,24.542,95100.0
2014-07-10 10:50:00,27.07,27.08,26.86,26.94,111700.0,24.5601,24.5692,24.3696,24.4422,111700.0
2014-07-10 10:55:00,26.96,27.09,26.89,27.09,71400.0,24.4603,24.5783,24.3968,24.5783,71400.0
2014-07-10 11:00:00,27.09,27.15,26.9,27.03,120400.0,24.5783,24.6327,24.4059,24.5239,120400.0
2014-07-10 11:05:00,27.04,27.04,26.88,26.94,33000.0,24.5329,24.5329,24.3878,24.4422,33000.0
2014-07-10 11:10:00,26.96,26.99,26.91,26.91,32900.0,24.4603,24.4876,24.415,24.415,32900.0
2014-07-10 11:15:00,26.93,26.94,26.79,26.94,73000.0,24.4331,24.4422,24.3061,24.4422,73000.0
2014-07-10 11:20:00,26.93,26.98,26.83,26.94,43900.0,24.4331,24.4785,24.3424,24.4422,43900.0
2014-07-10 11:25:00,26.94,26.98,26.89,26.93,33200.0,24.4422,24.4785,24.3968,24.4331,33200.0
2014-07-10 11:30:00,26.94,27.04,26.9,27.02,94400.0,24.4422,24.5329,24.4059,24.5148,94400.0
2014-07-10 11:35:00,27.02,27.08,27.0,27.0,27500.0,24.5148,24.5692,24.4966,24.4966,27500.0
2014-07-10 11:40:00,27.01,27.01,26.93,26.98,58600.0,24.5057,24.5057,24.4331,24.4785,58600.0
2014-07-10 11:45:00,26.98,27.0,26.81,26.97,41700.0,24.4785,24.4966,24.3242,24.4694,41700.0
2014-07-10 11:50:00,26.97,27.0,26.96,27.0,23600.0,24.4694,24.4966,24.4603,24.4966,23600.0
2014-07-10 11:55:00,27.0,27.01,26.94,26.99,34100.0,24.4966,24.5057,24.4422,24.4876,34100.0
2014-07-10 12:00:00,27.0,27.01,26.95,26.98,32900.0,24.4966,24.5057,24.4513,24.4785,32900.0
2014-07-10 12:05:00,27.0,27.09,26.99,27.07,28300.0,24.4966,24.5783,24.4876,24.5601,28300.0
2014-07-10 12:10:00,27.08,27.2,27.08,27.19,64200.0,24.5692,24.6781,24.5692,24.669,64200.0
2014-07-10 12:15:00,27.19,27.34,27.19,27.32,98200.0,24.669,24.8051,24.669,24.787,98200.0
2014-07-10 12:20:00,27.31,27.41,27.29,27.41,69100.0,24.7779,24.8686,24.7597,24.8686,69100.0
2014-07-10 12:25:00,27.41,27.44,27.26,27.33,62100.0,24.8686,24.8958,24.7325,24.796,62100.0
2014-07-10 12:30:00,27.32,27.6,27.32,27.52,111000.0,24.787,25.041,24.787,24.9684,111000.0
2014-07-10 12:35:00,27.54,27.63,27.46,27.52,85800.0,24.9866,25.0682,24.914,24.9684,85800.0
2014-07-10 12:40:00,27.49,27.6,27.49,27.5,20600.0,24.9412,25.041,24.9412,24.9503,20600.0
2014-07-10 12:45:00,27.51,27.54,27.44,27.49,70000.0,24.9593,24.9866,24.8958,24.9412,70000.0
2014-07-10 12:50:00,27.5,27.5,27.39,27.44,22400.0,24.9503,24.9503,24.8505,24.8958,22400.0
2014-07-10 12:55:00,27.44,27.45,27.38,27.41,24500.0,24.8958,24.9049,24.8414,24.8686,24500.0
2014-07-10 13:00:00,27.39,27.44,27.39,27.43,23200.0,24.8505,24.8958,24.8505,24.8868,23200.0
2014-07-10 13:05:00,27.43,27.55,27.43,27.51,30500.0,24.8868,24.9956,24.8868,24.9593,30500.0
2014-07-10 13:10:00,27.52,27.52,27.43,27.45,36100.0,24.9684,24.9684,24.8868,24.9049,36100.0
2014-07-10 13:15:00,27.46,27.46,27.45,27.46,9000.0,24.914,24.914,24.9049,24.914,9000.0
2014-07-10 13:20:00,27.46,27.5,27.38,27.46,28800.0,24.914,24.9503,24.8414,24.914,28800.0
2014-07-10 13:25:00,27.45,27.5,27.45,27.5,39800.0,24.9049,24.9503,24.9049,24.9503,39800.0
2014-07-10 13:30:00,27.49,27.56,27.49,27.56,29500.0,24.9412,25.0047,24.9412,25.0047,29500.0
2014-07-10 13:35:00,27.56,27.58,27.51,27.58,31900.0,25.0047,25.0229,24.9593,25.0229,31900.0
2014-07-10 13:40:00,27.58,27.67,27.58,27.67,50500.0,25.0229,25.1045,25.0229,25.1045,50500.0
2014-07-10 13:45:00,27.65,27.67,27.54,27.64,21400.0,25.0864,25.1045,24.9866,25.0773,21400.0
2014-07-10 13:50:00,27.65,27.67,27.55,27.67,32300.0,25.0864,25.1045,24.9956,25.1045,32300.0
2014-07-10 13:55:00,27.66,27.76,27.63,27.74,87800.0,25.0954,25.1862,25.0682,25.168,87800.0
2014-07-10 14:00:00,27.75,27.75,27.7,27.75,37600.0,25.1771,25.1771,25.1317,25.1771,37600.0
2014-07-10 14:05:00,27.75,27.8,27.73,27.76,36700.0,25.1771,25.2225,25.1589,25.1862,36700.0
2014-07-10 14:10:00,27.77,27.78,27.71,27.74,36200.0,25.1952,25.2043,25.1408,25.168,36200.0
2014-07-10 14:15:00,27.74,27.75,27.65,27.68,25700.0,25.168,25.1771,25.0864,25.1136,25700.0
2014-07-10 14:20:00,27.66,27.7,27.56,27.67,43900.0,25.0954,25.1317,25.0047,25.1045,43900.0
2014-07-10 14:25:00,27.68,27.74,27.64,27.73,12300.0,25.1136,25.168,25.0773,25.1589,12300.0
2014-07-10 14:30:00,27.75,27.75,27.68,27.7,24500.0,25.1771,25.1771,25.1136,25.1317,24500.0
2014-07-10 14:35:00,27.69,27.7,27.53,27.54,67000.0,25.1227,25.1317,24.9775,24.9866,67000.0
2014-07-10 14:40:00,27.53,27.59,27.45,27.52,72800.0,24.9775,25.0319,24.9049,24.9684,72800.0
2014-07-10 14:45:00,27.51,27.51,27.43,27.5,31500.0,24.9593,24.9593,24.8868,24.9503,31500.0
2014-07-10 14:50:00,27.5,27.62,27.49,27.55,27500.0,24.9503,25.0591,24.9412,24.9956,27500.0
2014-07-10 14:55:00,27.57,27.6,27.54,27.58,27300.0,25.0138,25.041,24.9866,25.0229,27300.0
2014-07-10 15:00:00,27.59,27.59,27.4,27.45,39900.0,25.0319,25.0319,24.8595,24.9049,39900.0
2014-07-10 15:05:00,27.45,27.55,27.42,27.54,22600.0,24.9049,24.9956,24.8777,24.9866,22600.0
2014-07-10 15:10:00,27.55,27.55,27.46,27.49,37100.0,24.9956,24.9956,24.914,24.9412,37100.0
2014-07-10 15:15:00,27.49,27.55,27.44,27.55,19500.0,24.9412,24.9956,24.8958,24.9956,19500.0
2014-07-10 15:20:00,27.55,27.55,27.47,27.52,21000.0,24.9956,24.9956,24.9231,24.9684,21000.0
2014-07-10 15:25:00,27.51,27.61,27.5,27.61,22100.0,24.9593,25.0501,24.9503,25.0501,22100.0
2014-07-10 15:30:00,27.62,27.67,27.6,27.64,33600.0,25.0591,25.1045,25.041,25.0773,33600.0
2014-07-10 15:35:00,27.64,27.68,27.56,27.63,20300.0,25.0773,25.1136,25.0047,25.0682,20300.0
2014-07-10 15:40:00,27.63,27.7,27.59,27.68,54100.0,25.0682,25.1317,25.0319,25.1136,54100.0
2014-07-10 15:45:00,27.68,27.7,27.6,27.64,68200.0,25.1136,25.1317,25.041,25.0773,68200.0
2014-07-10 15:50:00,27.64,27.73,27.63,27.66,79300.0,25.0773,25.1589,25.0682,25.0954,79300.0
2014-07-10 15:55:00,27.67,27.73,27.66,27.7,118100.0,25.1045,25.1589,25.0954,25.1317,118100.0
2014-07-11 09:30:00,27.51,27.57,27.35,27.55,121000.0,24.9593,25.0138,24.8142,24.9956,121000.0
2014-07-11 09:35:00,27.55,27.8,27.44,27.65,87400.0,24.9956,25.2225,24.8958,25.0864,87400.0
2014-07-11 09:40:00,27.65,27.74,27.51,27.53,36900.0,25.0864,25.168,24.9593,24.9775,36900.0
2014-07-11 09:45:00,27.53,27.64,27.43,27.49,38900.0,24.9775,25.0773,24.8868,24.9412,38900.0
2014-07-11 09:50:00,27.52,27.6,27.51,27.59,10700.0,24.9684,25.041,24.9593,25.0319,10700.0
2014-07-11 09:55:00,27.59,27.9,27.5,27.81,88100.0,25.0319,25.3132,24.9503,25.2315,88100.0
2014-07-11 10:00:00,27.76,27.8,27.65,27.75,86900.0,25.1862,25.2225,25.0864,25.1771,86900.0
2014-07-11 10:05:00,27.74,27.9,27.74,27.82,226300.0,25.168,25.3132,25.168,25.2406,226300.0
2014-07-11 10:10:00,27.85,27.89,27.78,27.83,16200.0,25.2678,25.3041,25.2043,25.2497,16200.0
2014-07-11 10:15:00,27.82,27.86,27.79,27.86,14700.0,25.2406,25.2769,25.2134,25.2769,14700.0
2014-07-11 10:20:00,27.84,27.84,27.61,27.65,82200.0,25.2588,25.2588,25.0501,25.0864,82200.0
2014-07-11 10:25:00,27.66,27.79,27.66,27.78,32600.0,25.0954,25.2134,25.0954,25.2043,32600.0
2014-07-11 10:30:00,27.74,27.74,27.69,27.7,12800.0,25.168,25.168,25.1227,25.1317,12800.0
2014-07-11 10:35:00,27.69,27.73,27.45,27.45,97500.0,25.1227,25.1589,24.9049,24.9049,97500.0
2014-07-11 10:40:00,27.48,27.57,27.32,27.35,121000.0,24.9321,25.0138,24.787,24.8142,121000.0
2014-07-11 10:45:00,27.37,27.51,27.25,27.49,76100.0,24.8323,24.9593,24.7235,24.9412,76100.0
2014-07-11 10:50:00,27.48,27.51,27.27,27.3,91600.0,24.9321,24.9593,24.7416,24.7688,91600.0
2014-07-11 10:55:00,27.3,27.35,27.25,27.3,47800.0,24.7688,24.8142,24.7235,24.7688,47800.0
2014-07-11 11:00:00,27.31,27.42,27.25,27.35,71800.0,24.7779,24.8777,24.7235,24.8142,71800.0
2014-07-11 11:05:00,27.36,27.45,27.32,27.44,70800.0,24.8233,24.9049,24.787,24.8958,70800.0
2014-07-11 11:10:00,27.44,27.48,27.4,27.42,60500.0,24.8958,24.9321,24.8595,24.8777,60500.0
2014-07-11 11:15:00,27.43,27.51,27.39,27.46,39900.0,24.8868,24.9593,24.8505,24.914,39900.0
2014-07-11 11:20:00,27.44,27.46,27.37,27.37,23000.0,24.8958,24.914,24.8323,24.8323,23000.0
2014-07-11 11:25:00,27.39,27.44,27.3,27.33,84800.0,24.8505,24.8958,24.7688,24.796,84800.0
2014-07-11 11:30:00,27.37,27.39,27.26,27.36,59000.0,24.8323,24.8505,24.7325,24.8233,59000.0
2014-07-11 11:35:00,27.36,27.39,27.27,27.27,21700.0,24.8233,24.8505,24.7416,24.7416,21700.0
2014-07-11 11:40:00,27.27,27.3,27.1,27.18,100200.0,24.7416,24.7688,24.5874,24.6599,100200.0
2014-07-11 11:45:00,27.18,27.21,27.1,27.18,54500.0,24.6599,24.6872,24.5874,24.6599,54500.0
2014-07-11 11:50:00,27.2,27.27,27.19,27.27,28000.0,24.6781,24.7416,24.669,24.7416,28000.0
2014-07-11 11:55:00,27.25,27.34,27.25,27.29,20900.0,24.7235,24.8051,24.7235,24.7597,20900.0
2014-07-11 12:00:00,27.3,27.31,27.26,27.27,6100.0,24.7688,24.7779,24.7325,24.7416,6100.0
2014-07-11 12:05:00,27.25,27.38,27.25,27.38,13500.0,24.7235,24.8414,24.7235,24.8414,13500.0
2014-07-11 12:10:00,27.36,27.36,27.31,27.31,14200.0,24.8233,24.8233,24.7779,24.7779,14200.0
2014-07-11 12:15:00,27.31,27.31,27.26,27.28,6400.0,24.7779,24.7779,24.7325,24.7507,6400.0
2014-07-11 12:20:00,27.28,27.33,27.2,27.32,23900.0,24.7507,24.796,24.6781,24.787,23900.0
2014-07-11 12:25:00,27.31,27.38,27.29,27.38,11700.0,24.7779,24.8414,24.7597,24.8414,11700.0
2014-07-11 12:30:00,27.38,27.4,27.32,27.36,18500.0,24.8414,24.8595,24.787,24.8233,18500.0
2014-07-11 12:35:00,27.38,27.42,27.34,27.34,14000.0,24.8414,24.8777,24.8051,24.8051,14000.0
2014-07-11 12:40:00,27.35,27.35,27.28,27.32,23700.0,24.8142,24.8142,24.7507,24.787,23700.0
2014-07-11 12:45:00,27.3,27.36,27.3,27.31,26300.0,24.7688,24.8233,24.7688,24.7779,26300.0
2014-07-11 12:50:00,27.3,27.3,27.17,27.25,57500.0,24.7688,24.7688,24.6509,24.7235,57500.0
2014-07-11 12:55:00,27.26,27.34,27.19,27.31,19200.0,24.7325,24.8051,24.669,24.7779,19200.0
2014-07-11 13:00:00,27.26,27.27,27.2,27.24,25700.0,24.7325,24.7416,24.6781,24.7144,25700.0
2014-07-11 13:05:00,27.28,27.33,27.24,27.29,12600.0,24.7507,24.796,24.7144,24.7597,12600.0
2014-07-11 13:10:00,27.3,27.3,27.23,27.24,14100.0,24.7688,24.7688,24.7053,24.7144,14100.0
2014-07-11 13:15:00,27.25,27.3,27.25,27.29,21600.0,24.7235,24.7688,24.7235,24.7597,21600.0
2014-07-11 13:20:00,27.29,27.3,27.26,27.29,23800.0,24.7597,24.7688,24.7325,24.7597,23800.0
2014-07-11 13:25:00,27.28,27.28,27.27,27.28,700.0,24.7507,24.7507,24.7416,24.7507,700.0
2014-07-11 13:30:00,27.28,27.35,27.25,27.29,26000.0,24.7507,24.8142,24.7235,24.7597,26000.0
2014-07-11 13:35:00,27.28,27.28,27.23,27.23,8300.0,24.7507,24.7507,24.7053,24.7053,8300.0
2014-07-11 13:40:00,27.23,27.26,27.23,27.26,16800.0,24.7053,24.7325,24.7053,24.7325,16800.0
2014-07-11 13:45:00,27.26,27.28,27.25,27.26,17100.0,24.7325,24.7507,24.7235,24.7325,17100.0
2014-07-11 13:50:00,27.25,27.26,27.22,27.22,20100.0,24.7235,24.7325,24.6962,24.6962,20100.0
2014-07-11 13:55:00,27.22,27.23,27.18,27.18,24800.0,24.6962,24.7053,24.6599,24.6599,24800.0
2014-07-11 14:00:00,27.18,27.19,27.11,27.12,44000.0,24.6599,24.669,24.5964,24.6055,44000.0
2014-07-11 14:05:00,27.13,27.14,27.11,27.13,23500.0,24.6146,24.6237,24.5964,24.6146,23500.0
2014-07-11 14:10:00,27.13,27.15,27.11,27.11,31100.0,24.6146,24.6327,24.5964,24.5964,31100.0
2014-07-11 14:15:00,27.11,27.15,27.11,27.13,18200.0,24.5964,24.6327,24.5964,24.6146,18200.0
2014-07-11 14:20:00,27.12,27.15,27.11,27.11,7800.0,24.6055,24.6327,24.5964,24.5964,7800.0
2014-07-11 14:25:00,27.11,27.12,27.11,27.11,12200.0,24.5964,24.6055,24.5964,24.5964,12200.0
2014-07-11 14:30:00,27.11,27.12,27.06,27.09,65300.0,24.5964,24.6055,24.5511,24.5783,65300.0
2014-07-11 14:35:00,27.08,27.17,27.07,27.16,29800.0,24.5692,24.6509,24.5601,24.6418,29800.0
2014-07-11 14:40:00,27.15,27.16,27.06,27.06,15900.0,24.6327,24.6418,24.5511,24.5511,15900.0
2014-07-11 14:45:00,27.07,27.07,26.92,26.96,100400.0,24.5601,24.5601,24.4241,24.4603,100400.0
2014-07-11 14:50:00,26.94,27.01,26.92,27.0,15500.0,24.4422,24.5057,24.4241,24.4966,15500.0
2014-07-11 14:55:00,27.0,27.14,26.99,27.07,18000.0,24.4966,24.6237,24.4876,24.5601,18000.0
2014-07-11 15:00:00,27.06,27.07,26.96,26.97,19800.0,24.5511,24.5601,24.4603,24.4694,19800.0
2014-07-11 15:05:00,26.98,27.0,26.97,26.99,16200.0,24.4785,24.4966,24.4694,24.4876,16200.0
2014-07-11 15:10:00,26.99,26.99,26.9,26.91,27000.0,24.4876,24.4876,24.4059,24.415,27000.0
2014-07-11 15:15:00,26.91,26.91,26.9,26.91,15900.0,24.415,24.415,24.4059,24.415,15900.0
2014-07-11 15:20:00,26.91,26.97,26.9,26.96,17700.0,24.415,24.4694,24.4059,24.4603,17700.0
2014-07-11 15:25:00,26.96,26.96,26.9,26.91,16100.0,24.4603,24.4603,24.4059,24.415,16100.0
2014-07-11 15:30:00,26.91,26.91,26.85,26.86,44700.0,24.415,24.415,24.3605,24.3696,44700.0
2014-07-11 15:35:00,26.86,26.89,26.85,26.89,39600.0,24.3696,24.3968,24.3605,24.3968,39600.0
2014-07-11 15:40:00,26.9,26.9,26.85,26.87,33000.0,24.4059,24.4059,24.3605,24.3787,33000.0
2014-07-11 15:45:00,26.88,26.96,26.88,26.95,42800.0,24.3878,24.4603,24.3878,24.4513,42800.0
2014-07-11 15:50:00,26.96,27.02,26.95,26.98,76200.0,24.4603,24.5148,24.4513,24.4785,76200.0
2014-07-11 15:55:00,26.98,27.08,26.98,27.05,110900.0,24.4785,24.5692,24.4785,24.542,110900.0
2014-07-14 09:30:00,27.63,27.85,27.5,27.79,119400.0,25.0682,25.2678,24.9503,25.2134,119400.0
2014-07-14 09:35:00,27.83,27.85,27.55,27.73,104800.0,25.2497,25.2678,24.9956,25.1589,104800.0
2014-07-14 09:40:00,27.76,27.84,27.65,27.74,54300.0,25.1862,25.2588,25.0864,25.168,54300.0
2014-07-14 09:45:00,27.73,27.98,27.7,27.93,124100.0,25.1589,25.3858,25.1317,25.3404,124100.0
2014-07-14 09:50:00,27.97,27.97,27.7,27.7,117000.0,25.3767,25.3767,25.1317,25.1317,117000.0
2014-07-14 09:55:00,27.72,27.79,27.7,27.74,70300.0,25.1499,25.2134,25.1317,25.168,70300.0
2014-07-14 10:00:00,27.74,28.14,27.74,28.09,200900.0,25.168,25.5309,25.168,25.4856,200900.0
2014-07-14 10:05:00,28.09,28.09,27.92,27.97,106500.0,25.4856,25.4856,25.3313,25.3767,106500.0
2014-07-14 10:10:00,27.99,28.0,27.97,28.0,26000.0,25.3948,25.4039,25.3767,25.4039,26000.0
2014-07-14 10:15:00,28.0,28.23,28.0,28.15,212300.0,25.4039,25.6126,25.4039,25.54,212300.0
2014-07-14 10:20:00,28.13,28.15,27.97,27.97,35000.0,25.5219,25.54,25.3767,25.3767,35000.0
2014-07-14 10:25:00,27.97,27.99,27.8,27.86,78200.0,25.3767,25.3948,25.2225,25.2769,78200.0
2014-07-14 10:30:00,27.87,27.91,27.8,27.83,38600.0,25.286,25.3223,25.2225,25.2497,38600.0
2014-07-14 10:35:00,27.82,27.82,27.7,27.77,60900.0,25.2406,25.2406,25.1317,25.1952,60900.0
2014-07-14 10:40:00,27.77,27.93,27.75,27.89,34200.0,25.1952,25.3404,25.1771,25.3041,34200.0
2014-07-14 10:45:00,27.86,27.9,27.81,27.86,17600.0,25.2769,25.3132,25.2315,25.2769,17600.0
2014-07-14 10:50:00,27.87,27.88,27.8,27.86,23800.0,25.286,25.295,25.2225,25.2769,23800.0
2014-07-14 10:55:00,27.86,27.97,27.86,27.93,65700.0,25.2769,25.3767,25.2769,25.3404,65700.0
2014-07-14 11:00:00,27.92,27.92,27.82,27.82,13000.0,25.3313,25.3313,25.2406,25.2406,13000.0
2014-07-14 11:05:00,27.82,27.86,27.7,27.75,46400.0,25.2406,25.2769,25.1317,25.1771,46400.0
2014-07-14 11:10:00,27.76,27.9,27.74,27.85,27700.0,25.1862,25.3132,25.168,25.2678,27700.0
2014-07-14 11:15:00,27.84,27.84,27.78,27.8,17100.0,25.2588,25.2588,25.2043,25.2225,17100.0
2014-07-14 11:20:00,27.8,27.82,27.78,27.82,15200.0,25.2225,25.2406,25.2043,25.2406,15200.0
2014-07-14 11:25:00,27.81,27.82,27.76,27.8,21000.0,25.2315,25.2406,25.1862,25.2225,21000.0
2014-07-14 11:30:00,27.8,27.8,27.77,27.77,23500.0,25.2225,25.2225,25.1952,25.1952,23500.0
2014-07-14 11:35:00,27.77,27.78,27.76,27.76,20800.0,25.1952,25.2043,25.1862,25.1862,20800.0
2014-07-14 11:40:00,27.76,27.87,27.76,27.85,59100.0,25.1862,25.286,25.1862,25.2678,59100.0
2014-07-14 11:45:00,27.85,27.93,27.84,27.9,20800.0,25.2678,25.3404,25.2588,25.3132,20800.0
2014-07-14 11:50:00,27.9,27.93,27.88,27.91,22800.0,25.3132,25.3404,25.295,25.3223,22800.0
2014-07-14 11:55:00,27.9,27.92,27.9,27.91,9400.0,25.3132,25.3313,25.3132,25.3223,9400.0
2014-07-14 12:00:00,27.91,27.96,27.9,27.91,27700.0,25.3223,25.3676,25.3132,25.3223,27700.0
2014-07-14 12:05:00,27.91,27.95,27.91,27.94,6000.0,25.3223,25.3586,25.3223,25.3495,6000.0
2014-07-14 12:10:00,27.94,27.95,27.94,27.94,9700.0,25.3495,25.3586,25.3495,25.3495,9700.0
2014-07-14 12:15:00,27.95,27.98,27.94,27.96,19600.0,25.3586,25.3858,25.3495,25.3676,19600.0
2014-07-14 12:20:00,27.95,27.98,27.94,27.98,9900.0,25.3586,25.3858,25.3495,25.3858,9900.0
2014-07-14 12:25:00,27.97,28.0,27.95,27.96,20400.0,25.3767,25.4039,25.3586,25.3676,20400.0
2014-07-14 12:30:00,27.96,27.98,27.95,27.97,9000.0,25.3676,25.3858,25.3586,25.3767,9000.0
2014-07-14 12:35:00,27.95,27.96,27.82,27.88,11700.0,25.3586,25.3676,25.2406,25.295,11700.0
2014-07-14 12:40:00,27.89,27.92,27.85,27.85,11800.0,25.3041,25.3313,25.2678,25.2678,11800.0
2014-07-14 12:45:00,27.85,27.88,27.72,27.72,33200.0,25.2678,25.295,25.1499,25.1499,33200.0
2014-07-14 12:50:00,27.75,27.85,27.72,27.81,35100.0,25.1771,25.2678,25.1499,25.2315,35100.0
2014-07-14 12:55:00,27.78,27.79,27.78,27.79,4800.0,25.2043,25.2134,25.2043,25.2134,4800.0
2014-07-14 13:00:00,27.78,27.79,27.74,27.77,11600.0,25.2043,25.2134,25.168,25.1952,11600.0
2014-07-14 13:05:00,27.77,27.85,27.75,27.81,13000.0,25.1952,25.2678,25.1771,25.2315,13000.0
2014-07-14 13:10:00,27.8,27.8,27.79,27.8,2100.0,25.2225,25.2225,25.2134,25.2225,2100.0
2014-07-14 13:15:00,27.79,27.81,27.77,27.79,10200.0,25.2134,25.2315,25.1952,25.2134,10200.0
2014-07-14 13:20:00,27.79,27.83,27.75,27.8,15100.0,25.2134,25.2497,25.1771,25.2225,15100.0
2014-07-14 13:25:00,27.78,27.79,27.77,27.78,6000.0,25.2043,25.2134,25.1952,25.2043,6000.0
2014-07-14 13:30:00,27.8,27.8,27.76,27.79,3500.0,25.2225,25.2225,25.1862,25.2134,3500.0
2014-07-14 13:35:00,27.79,27.8,27.75,27.77,7300.0,25.2134,25.2225,25.1771,25.1952,7300.0
2014-07-14 13:40:00,27.74,27.79,27.73,27.79,12000.0,25.168,25.2134,25.1589,25.2134,12000.0
2014-07-14 13:45:00,27.78,27.8,27.77,27.8,5100.0,25.2043,25.2225,25.1952,25.2225,5100.0
2014-07-14 13:50:00,27.79,27.79,27.74,27.75,4800.0,25.2134,25.2134,25.168,25.1771,4800.0
2014-07-14 13:55:00,27.75,27.81,27.75,27.79,14400.0,25.1771,25.2315,25.1771,25.2134,14400.0
2014-07-14 14:00:00,27.79,27.79,27.76,27.76,7800.0,25.2134,25.2134,25.1862,25.1862,7800.0
2014-07-14 14:05:00,27.77,27.78,27.76,27.77,2500.0,25.1952,25.2043,25.1862,25.1952,2500.0
2014-07-14 14:10:00,27.78,27.8,27.77,27.79,3200.0,25.2043,25.2225,25.1952,25.2134,3200.0
2014-07-14 14:15:00,27.79,27.81,27.77,27.8,10200.0,25.2134,25.2315,25.1952,25.2225,10200.0
2014-07-14 14:20:00,27.78,27.81,27.78,27.79,7100.0,25.2043,25.2315,25.2043,25.2134,7100.0
2014-07-14 14:25:00,27.8,27.82,27.8,27.8,16000.0,25.2225,25.2406,25.2225,25.2225,16000.0
2014-07-14 14:30:00,27.8,27.83,27.8,27.83,7900.0,25.2225,25.2497,25.2225,25.2497,7900.0
2014-07-14 14:35:00,27.83,27.84,27.83,27.83,5000.0,25.2497,25.2588,25.2497,25.2497,5000.0
2014-07-14 14:40:00,27.84,27.87,27.8,27.8,40000.0,25.2588,25.286,25.2225,25.2225,40000.0
2014-07-14 14:45:00,27.8,27.83,27.8,27.81,5600.0,25.2225,25.2497,25.2225,25.2315,5600.0
2014-07-14 14:50:00,27.81,27.85,27.8,27.8,18600.0,25.2315,25.2678,25.2225,25.2225,18600.0
2014-07-14 14:55:00,27.8,27.85,27.8,27.85,9300.0,25.2225,25.2678,25.2225,25.2678,9300.0
2014-07-14 15:00:00,27.85,27.86,27.84,27.86,9200.0,25.2678,25.2769,25.2588,25.2769,9200.0
2014-07-14 15:05:00,27.85,27.88,27.83,27.85,22000.0,25.2678,25.295,25.2497,25.2678,22000.0
2014-07-14 15:10:00,27.85,27.86,27.83,27.85,30100.0,25.2678,25.2769,25.2497,25.2678,30100.0
2014-07-14 15:15:00,27.85,27.86,27.82,27.84,38800.0,25.2678,25.2769,25.2406,25.2588,38800.0
2014-07-14 15:20:00,27.85,27.87,27.85,27.86,5800.0,25.2678,25.286,25.2678,25.2769,5800.0
2014-07-14 15:25:00,27.86,27.89,27.86,27.87,16300.0,25.2769,25.3041,25.2769,25.286,16300.0
2014-07-14 15:30:00,27.87,27.92,27.87,27.92,18700.0,25.286,25.3313,25.286,25.3313,18700.0
2014-07-14 15:35:00,27.91,27.94,27.91,27.94,38700.0,25.3223,25.3495,25.3223,25.3495,38700.0
2014-07-14 15:40:00,27.94,27.95,27.92,27.95,44100.0,25.3495,25.3586,25.3313,25.3586,44100.0
2014-07-14 15:45:00,27.95,27.96,27.95,27.96,35700.0,25.3586,25.3676,25.3586,25.3676,35700.0
2014-07-14 15:50:00,27.95,27.98,27.95,27.98,55200.0,25.3586,25.3858,25.3586,25.3858,55200.0
2014-07-14 15:55:00,27.97,28.05,27.97,28.01,157500.0,25.3767,25.4493,25.3767,25.413,157500.0
2014-07-15 09:30:00,28.2,28.21,28.0,28.12,107800.0,25.5854,25.5944,25.4039,25.5128,107800.0
2014-07-15 09:35:00,28.04,28.27,28.03,28.26,114600.0,25.4402,25.6489,25.4311,25.6398,114600.0
2014-07-15 09:40:00,28.21,28.26,27.83,27.91,81500.0,25.5944,25.6398,25.2497,25.3223,81500.0
2014-07-15 09:45:00,27.9,28.2,27.9,28.13,117100.0,25.3132,25.5854,25.3132,25.5219,117100.0
2014-07-15 09:50:00,28.15,28.24,28.11,28.17,58500.0,25.54,25.6217,25.5037,25.5582,58500.0
2014-07-15 09:55:00,28.18,28.21,28.0,28.21,48200.0,25.5672,25.5944,25.4039,25.5944,48200.0
2014-07-15 10:00:00,28.19,28.24,28.04,28.11,51200.0,25.5763,25.6217,25.4402,25.5037,51200.0
2014-07-15 10:05:00,28.11,28.13,28.07,28.11,29700.0,25.5037,25.5219,25.4674,25.5037,29700.0
2014-07-15 10:10:00,28.09,28.12,27.9,28.02,93500.0,25.4856,25.5128,25.3132,25.4221,93500.0
2014-07-15 10:15:00,28.03,28.1,27.95,28.03,65100.0,25.4311,25.4946,25.3586,25.4311,65100.0
2014-07-15 10:20:00,28.03,28.06,27.96,27.96,40300.0,25.4311,25.4584,25.3676,25.3676,40300.0
2014-07-15 10:25:00,27.99,28.02,27.86,27.9,27000.0,25.3948,25.4221,25.2769,25.3132,27000.0
2014-07-15 10:30:00,27.91,27.98,27.83,27.93,64400.0,25.3223,25.3858,25.2497,25.3404,64400.0
2014-07-15 10:35:00,27.93,27.94,27.8,27.83,88000.0,25.3404,25.3495,25.2225,25.2497,88000.0
2014-07-15 10:40:00,27.81,27.98,27.75,27.84,283600.0,25.2315,25.3858,25.1771,25.2588,283600.0
2014-07-15 10:45:00,27.85,27.95,27.8,27.85,62400.0,25.2678,25.3586,25.2225,25.2678,62400.0
2014-07-15 10:50:00,27.81,28.06,27.79,28.04,121700.0,25.2315,25.4584,25.2134,25.4402,121700.0
2014-07-15 10:55:00,27.97,28.09,27.94,28.03,41900.0,25.3767,25.4856,25.3495,25.4311,41900.0
2014-07-15 11:00:00,28.01,28.01,27.91,27.97,16400.0,25.413,25.413,25.3223,25.3767,16400.0
2014-07-15 11:05:00,27.94,28.1,27.94,27.98,187800.0,25.3495,25.4946,25.3495,25.3858,187800.0
2014-07-15 11:10:00,27.98,28.0,27.97,27.97,13100.0,25.3858,25.4039,25.3767,25.3767,13100.0
2014-07-15 11:15:00,27.99,28.02,27.97,28.01,26100.0,25.3948,25.4221,25.3767,25.413,26100.0
2014-07-15 11:20:00,28.01,28.06,28.0,28.01,16500.0,25.413,25.4584,25.4039,25.413,16500.0
2014-07-15 11:25:00,28.03,28.05,27.95,28.0,50200.0,25.4311,25.4493,25.3586,25.4039,50200.0
2014-07-15 11:30:00,28.0,28.1,27.95,28.05,130300.0,25.4039,25.4946,25.3586,25.4493,130300.0
2014-07-15 11:35:00,28.03,28.07,28.0,28.01,12100.0,25.4311,25.4674,25.4039,25.413,12100.0
2014-07-15 11:40:00,28.0,28.04,27.98,28.0,15400.0,25.4039,25.4402,25.3858,25.4039,15400.0
2014-07-15 11:45:00,27.98,28.03,27.92,28.02,50400.0,25.3858,25.4311,25.3313,25.4221,50400.0
2014-07-15 11:50:00,28.0,28.06,28.0,28.05,7200.0,25.4039,25.4584,25.4039,25.4493,7200.0
2014-07-15 11:55:00,28.03,28.07,27.98,28.01,24500.0,25.4311,25.4674,25.3858,25.413,24500.0
2014-07-15 12:00:00,27.98,28.02,27.94,27.98,28800.0,25.3858,25.4221,25.3495,25.3858,28800.0
2014-07-15 12:05:00,27.96,28.02,27.96,28.0,18400.0,25.3676,25.4221,25.3676,25.4039,18400.0
2014-07-15 12:10:00,27.97,28.02,27.97,27.98,13800.0,25.3767,25.4221,25.3767,25.3858,13800.0
2014-07-15 12:15:00,27.95,27.98,27.92,27.95,12600.0,25.3586,25.3858,25.3313,25.3586,12600.0
2014-07-15 12:20:00,27.94,27.95,27.91,27.95,12800.0,25.3495,25.3586,25.3223,25.3586,12800.0
2014-07-15 12:25:00,27.94,28.02,27.94,28.02,7600.0,25.3495,25.4221,25.3495,25.4221,7600.0
2014-07-15 12:30:00,28.01,28.02,28.0,28.01,4300.0,25.413,25.4221,25.4039,25.413,4300.0
2014-07-15 12:35:00,28.0,28.1,27.99,28.1,38900.0,25.4039,25.4946,25.3948,25.4946,38900.0
2014-07-15 12:40:00,28.1,28.2,28.1,28.17,71000.0,25.4946,25.5854,25.4946,25.5582,71000.0
2014-07-15 12:45:00,28.18,28.2,28.15,28.15,28400.0,25.5672,25.5854,25.54,25.54,28400.0
2014-07-15 12:50:00,28.14,28.16,28.1,28.12,10300.0,25.5309,25.5491,25.4946,25.5128,10300.0
2014-07-15 12:55:00,28.12,28.2,28.12,28.17,59900.0,25.5128,25.5854,25.5128,25.5582,59900.0
2014-07-15 13:00:00,28.17,28.3,28.17,28.27,86500.0,25.5582,25.6761,25.5582,25.6489,86500.0
2014-07-15 13:05:00,28.27,28.33,28.26,28.31,21200.0,25.6489,25.7033,25.6398,25.6852,21200.0
2014-07-15 13:10:00,28.31,28.32,28.27,28.29,19800.0,25.6852,25.6942,25.6489,25.667,19800.0
2014-07-15 13:15:00,28.28,28.31,28.26,28.29,28800.0,25.658,25.6852,25.6398,25.667,28800.0
2014-07-15 13:20:00,28.29,28.3,28.27,28.27,11200.0,25.667,25.6761,25.6489,25.6489,11200.0
2014-07-15 13:25:00,28.27,28.3,28.27,28.29,10300.0,25.6489,25.6761,25.6489,25.667,10300.0
2014-07-15 13:30:00,28.29,28.3,28.26,28.28,10100.0,25.667,25.6761,25.6398,25.658,10100.0
2014-07-15 13:35:00,28.28,28.28,28.16,28.16,24200.0,25.658,25.658,25.5491,25.5491,24200.0
2014-07-15 13:40:00,28.19,28.28,28.19,28.25,25500.0,25.5763,25.658,25.5763,25.6307,25500.0
2014-07-15 13:45:00,28.24,28.25,28.21,28.25,8700.0,25.6217,25.6307,25.5944,25.6307,8700.0
2014-07-15 13:50:00,28.26,28.26,28.23,28.24,12300.0,25.6398,25.6398,25.6126,25.6217,12300.0
2014-07-15 13:55:00,28.23,28.24,28.2,28.21,16100.0,25.6126,25.6217,25.5854,25.5944,16100.0
2014-07-15 14:00:00,28.2,28.24,28.2,28.24,11300.0,25.5854,25.6217,25.5854,25.6217,11300.0
2014-07-15 14:05:00,28.24,28.25,28.23,28.24,8800.0,25.6217,25.6307,25.6126,25.6217,8800.0
2014-07-15 14:10:00,28.25,28.25,28.22,28.22,15100.0,25.6307,25.6307,25.6035,25.6035,15100.0
2014-07-15 14:15:00,28.22,28.23,28.21,28.23,17900.0,25.6035,25.6126,25.5944,25.6126,17900.0
2014-07-15 14:20:00,28.23,28.24,28.22,28.22,22300.0,25.6126,25.6217,25.6035,25.6035,22300.0
2014-07-15 14:25:00,28.22,28.3,28.19,28.3,48500.0,25.6035,25.6761,25.5763,25.6761,48500.0
2014-07-15 14:30:00,28.29,28.33,28.27,28.32,29000.0,25.667,25.7033,25.6489,25.6942,29000.0
2014-07-15 14:35:00,28.33,28.4,28.32,28.35,51600.0,25.7033,25.7668,25.6942,25.7215,51600.0
2014-07-15 14:40:00,28.37,28.39,28.35,28.35,21100.0,25.7396,25.7578,25.7215,25.7215,21100.0
2014-07-15 14:45:00,28.35,28.39,28.34,28.35,16500.0,25.7215,25.7578,25.7124,25.7215,16500.0
2014-07-15 14:50:00,28.34,28.35,28.32,28.32,16100.0,25.7124,25.7215,25.6942,25.6942,16100.0
2014-07-15 14:55:00,28.33,28.37,28.33,28.35,21200.0,25.7033,25.7396,25.7033,25.7215,21200.0
2014-07-15 15:00:00,28.33,28.36,28.3,28.32,51200.0,25.7033,25.7305,25.6761,25.6942,51200.0
2014-07-15 15:05:00,28.3,28.32,28.22,28.26,49600.0,25.6761,25.6942,25.6035,25.6398,49600.0
2014-07-15 15:10:00,28.25,28.27,28.24,28.27,9900.0,25.6307,25.6489,25.6217,25.6489,9900.0
2014-07-15 15:15:00,28.26,28.3,28.25,28.3,20800.0,25.6398,25.6761,25.6307,25.6761,20800.0
2014-07-15 15:20:00,28.28,28.29,28.25,28.28,3700.0,25.658,25.667,25.6307,25.658,3700.0
2014-07-15 15:25:00,28.25,28.29,28.25,28.28,13700.0,25.6307,25.667,25.6307,25.658,13700.0
2014-07-15 15:30:00,28.27,28.29,28.26,28.28,12500.0,25.6489,25.667,25.6398,25.658,12500.0
2014-07-15 15:35:00,28.28,28.28,28.25,28.26,15300.0,25.658,25.658,25.6307,25.6398,15300.0
2014-07-15 15:40:00,28.26,28.28,28.25,28.27,29000.0,25.6398,25.658,25.6307,25.6489,29000.0
2014-07-15 15:45:00,28.26,28.28,28.23,28.26,48700.0,25.6398,25.658,25.6126,25.6398,48700.0
2014-07-15 15:50:00,28.24,28.26,28.16,28.2,61500.0,25.6217,25.6398,25.5491,25.5854,61500.0
2014-07-15 15:55:00,28.19,28.25,28.16,28.2,86800.0,25.5763,25.6307,25.5491,25.5854,86800.0
2014-07-16 09:30:00,28.5,28.58,28.35,28.47,107300.0,25.8576,25.9301,25.7215,25.8303,107300.0
2014-07-16 09:35:00,28.44,28.46,28.3,28.4,105200.0,25.8031,25.8213,25.6761,25.7668,105200.0
2014-07-16 09:40:00,28.41,28.53,28.38,28.49,73700.0,25.7759,25.8848,25.7487,25.8485,73700.0
2014-07-16 09:45:00,28.49,28.7,28.48,28.67,116900.0,25.8485,26.039,25.8394,26.0118,116900.0
2014-07-16 09:50:00,28.67,28.7,28.63,28.66,68000.0,26.0118,26.039,25.9755,26.0027,68000.0
2014-07-16 09:55:00,28.67,28.69,28.65,28.66,22400.0,26.0118,26.0299,25.9936,26.0027,22400.0
2014-07-16 10:00:00,28.66,28.68,28.62,28.62,49900.0,26.0027,26.0209,25.9664,25.9664,49900.0
2014-07-16 10:05:00,28.63,28.64,28.42,28.54,91200.0,25.9755,25.9846,25.785,25.8938,91200.0
2014-07-16 10:10:00,28.5,28.54,28.49,28.51,116600.0,25.8576,25.8938,25.8485,25.8666,116600.0
2014-07-16 10:15:00,28.52,28.62,28.48,28.62,99400.0,25.8757,25.9664,25.8394,25.9664,99400.0
2014-07-16 10:20:00,28.6,28.65,28.56,28.64,23000.0,25.9483,25.9936,25.912,25.9846,23000.0
2014-07-16 10:25:00,28.63,28.67,28.59,28.67,41300.0,25.9755,26.0118,25.9392,26.0118,41300.0
2014-07-16 10:30:00,28.66,28.68,28.59,28.63,41800.0,26.0027,26.0209,25.9392,25.9755,41800.0
2014-07-16 10:35:00,28.63,28.63,28.55,28.6,19000.0,25.9755,25.9755,25.9029,25.9483,19000.0
2014-07-16 10:40:00,28.61,28.62,28.56,28.58,158100.0,25.9574,25.9664,25.912,25.9301,158100.0
2014-07-16 10:45:00,28.58,28.61,28.55,28.58,42600.0,25.9301,25.9574,25.9029,25.9301,42600.0
2014-07-16 10:50:00,28.59,28.64,28.58,28.62,33500.0,25.9392,25.9846,25.9301,25.9664,33500.0
2014-07-16 10:55:00,28.61,28.7,28.61,28.7,68300.0,25.9574,26.039,25.9574,26.039,68300.0
2014-07-16 11:00:00,28.69,28.75,28.69,28.71,43200.0,26.0299,26.0844,26.0299,26.0481,43200.0
2014-07-16 11:05:00,28.71,28.73,28.67,28.71,43900.0,26.0481,26.0662,26.0118,26.0481,43900.0
2014-07-16 11:10:00,28.7,28.75,28.68,28.73,60800.0,26.039,26.0844,26.0209,26.0662,60800.0
2014-07-16 11:15:00,28.71,28.72,28.61,28.66,18800.0,26.0481,26.0572,25.9574,26.0027,18800.0
2014-07-16 11:20:00,28.68,28.7,28.63,28.68,21300.0,26.0209,26.039,25.9755,26.0209,21300.0
2014-07-16 11:25:00,28.7,28.75,28.68,28.74,28800.0,26.039,26.0844,26.0209,26.0753,28800.0
2014-07-16 11:30:00,28.72,28.74,28.67,28.71,13500.0,26.0572,26.0753,26.0118,26.0481,13500.0
2014-07-16 11:35:00,28.69,28.71,28.66,28.67,11000.0,26.0299,26.0481,26.0027,26.0118,11000.0
2014-07-16 11:40:00,28.67,28.67,28.62,28.67,15700.0,26.0118,26.0118,25.9664,26.0118,15700.0
2014-07-16 11:45:00,28.67,28.7,28.63,28.68,26800.0,26.0118,26.039,25.9755,26.0209,26800.0
2014-07-16 11:50:00,28.67,28.7,28.67,28.7,10500.0,26.0118,26.039,26.0118,26.039,10500.0
2014-07-16 11:55:00,28.7,28.75,28.7,28.75,30100.0,26.039,26.0844,26.039,26.0844,30100.0
2014-07-16 12:00:00,28.74,28.75,28.71,28.75,15100.0,26.0753,26.0844,26.0481,26.0844,15100.0
2014-07-16 12:05:00,28.74,28.75,28.73,28.75,19500.0,26.0753,26.0844,26.0662,26.0844,19500.0
2014-07-16 12:10:00,28.75,28.75,28.7,28.74,38000.0,26.0844,26.0844,26.039,26.0753,38000.0
2014-07-16 12:15:00,28.73,28.74,28.71,28.73,8300.0,26.0662,26.0753,26.0481,26.0662,8300.0
2014-07-16 12:20:00,28.73,28.82,28.71,28.79,82300.0,26.0662,26.1479,26.0481,26.1207,82300.0
2014-07-16 12:25:00,28.79,28.88,28.79,28.88,36600.0,26.1207,26.2023,26.1207,26.2023,36600.0
2014-07-16 12:30:00,28.88,28.91,28.83,28.89,61500.0,26.2023,26.2295,26.157,26.2114,61500.0
2014-07-16 12:35:00,28.88,28.93,28.87,28.9,14100.0,26.2023,26.2477,26.1933,26.2205,14100.0
2014-07-16 12:40:00,28.89,28.9,28.81,28.84,23000.0,26.2114,26.2205,26.1388,26.166,23000.0
2014-07-16 12:45:00,28.85,28.9,28.84,28.88,12500.0,26.1751,26.2205,26.166,26.2023,12500.0
2014-07-16 12:50:00,28.88,28.89,28.83,28.86,20700.0,26.2023,26.2114,26.157,26.1842,20700.0
2014-07-16 12:55:00,28.87,28.9,28.86,28.9,8600.0,26.1933,26.2205,26.1842,26.2205,8600.0
2014-07-16 13:00:00,28.9,28.93,28.89,28.92,26800.0,26.2205,26.2477,26.2114,26.2386,26800.0
2014-07-16 13:05:00,28.91,28.92,28.83,28.89,17600.0,26.2295,26.2386,26.157,26.2114,17600.0
2014-07-16 13:10:00,28.9,28.93,28.88,28.93,14700.0,26.2205,26.2477,26.2023,26.2477,14700.0
2014-07-16 13:15:00,28.91,28.93,28.9,28.93,10300.0,26.2295,26.2477,26.2205,26.2477,10300.0
2014-07-16 13:20:00,28.93,28.93,28.86,28.9,71900.0,26.2477,26.2477,26.1842,26.2205,71900.0
2014-07-16 13:25:00,28.89,28.97,28.89,28.96,29100.0,26.2114,26.284,26.2114,26.2749,29100.0
2014-07-16 13:30:00,28.97,28.99,28.96,28.99,25300.0,26.284,26.3021,26.2749,26.3021,25300.0
2014-07-16 13:35:00,28.99,28.99,28.95,28.97,12700.0,26.3021,26.3021,26.2658,26.284,12700.0
2014-07-16 13:40:00,28.97,28.99,28.93,28.99,16500.0,26.284,26.3021,26.2477,26.3021,16500.0
2014-07-16 13:45:00,28.99,29.08,28.97,29.08,109000.0,26.3021,26.3838,26.284,26.3838,109000.0
2014-07-16 13:50:00,29.06,29.13,29.06,29.11,23400.0,26.3656,26.4291,26.3656,26.411,23400.0
2014-07-16 13:55:00,29.11,29.2,29.07,29.18,93000.0,26.411,26.4927,26.3747,26.4745,93000.0
2014-07-16 14:00:00,29.18,29.18,29.12,29.12,25900.0,26.4745,26.4745,26.4201,26.4201,25900.0
2014-07-16 14:05:00,29.13,29.17,29.06,29.09,56800.0,26.4291,26.4654,26.3656,26.3929,56800.0
2014-07-16 14:10:00,29.09,29.09,29.01,29.02,40300.0,26.3929,26.3929,26.3203,26.3293,40300.0
2014-07-16 14:15:00,29.03,29.1,29.01,29.1,45100.0,26.3384,26.4019,26.3203,26.4019,45100.0
2014-07-16 14:20:00,29.09,29.17,29.08,29.15,44900.0,26.3929,26.4654,26.3838,26.4473,44900.0
2014-07-16 14:25:00,29.15,29.18,29.14,29.18,32800.0,26.4473,26.4745,26.4382,26.4745,32800.0
2014-07-16 14:30:00,29.16,29.18,29.15,29.15,10700.0,26.4564,26.4745,26.4473,26.4473,10700.0
2014-07-16 14:35:00,29.15,29.16,29.15,29.16,17200.0,26.4473,26.4564,26.4473,26.4564,17200.0
2014-07-16 14:40:00,29.15,29.16,29.15,29.16,8600.0,26.4473,26.4564,26.4473,26.4564,8600.0
2014-07-16 14:45:00,29.16,29.16,29.15,29.16,39800.0,26.4564,26.4564,26.4473,26.4564,39800.0
2014-07-16 14:50:00,29.15,29.27,29.15,29.26,100500.0,26.4473,26.5562,26.4473,26.5471,100500.0
2014-07-16 14:55:00,29.25,29.28,29.25,29.26,47300.0,26.538,26.5652,26.538,26.5471,47300.0
2014-07-16 15:00:00,29.26,29.29,29.24,29.29,78400.0,26.5471,26.5743,26.5289,26.5743,78400.0
2014-07-16 15:05:00,29.28,29.3,29.18,29.26,67100.0,26.5652,26.5834,26.4745,26.5471,67100.0
2014-07-16 15:10:00,29.26,29.28,29.18,29.24,87400.0,26.5471,26.5652,26.4745,26.5289,87400.0
2014-07-16 15:15:00,29.24,29.25,29.16,29.2,20400.0,26.5289,26.538,26.4564,26.4927,20400.0
2014-07-16 15:20:00,29.17,29.2,29.1,29.11,27400.0,26.4654,26.4927,26.4019,26.411,27400.0
2014-07-16 15:25:00,29.13,29.15,29.12,29.12,34600.0,26.4291,26.4473,26.4201,26.4201,34600.0
2014-07-16 15:30:00,29.12,29.13,29.02,29.02,41200.0,26.4201,26.4291,26.3293,26.3293,41200.0
2014-07-16 15:35:00,29.02,29.04,28.99,29.02,72400.0,26.3293,26.3475,26.3021,26.3293,72400.0
2014-07-16 15:40:00,29.02,29.09,29.01,29.08,39100.0,26.3293,26.3929,26.3203,26.3838,39100.0
2014-07-16 15:45:00,29.08,29.09,28.89,29.05,66900.0,26.3838,26.3929,26.2114,26.3566,66900.0
2014-07-16 15:50:00,29.05,29.11,29.02,29.1,52500.0,26.3566,26.411,26.3293,26.4019,52500.0
2014-07-16 15:55:00,29.09,29.15,29.01,29.1,143400.0,26.3929,26.4473,26.3203,26.4019,143400.0
2014-07-17 09:30:00,28.82,28.95,28.73,28.82,91500.0,26.1479,26.2658,26.0662,26.1479,91500.0
2014-07-17 09:35:00,28.82,29.39,28.82,29.32,205700.0,26.1479,26.665,26.1479,26.6015,205700.0
2014-07-17 09:40:00,29.3,29.33,28.96,28.97,63900.0,26.5834,26.6106,26.2749,26.284,63900.0
2014-07-17 09:45:00,28.95,29.0,28.89,28.91,28600.0,26.2658,26.3112,26.2114,26.2295,28600.0
2014-07-17 09:50:00,28.91,28.93,28.8,28.81,45200.0,26.2295,26.2477,26.1297,26.1388,45200.0
2014-07-17 09:55:00,28.81,28.85,28.6,28.62,90900.0,26.1388,26.1751,25.9483,25.9664,90900.0
2014-07-17 10:00:00,28.62,28.7,28.57,28.59,40400.0,25.9664,26.039,25.9211,25.9392,40400.0
2014-07-17 10:05:00,28.59,28.72,28.59,28.65,27600.0,25.9392,26.0572,25.9392,25.9936,27600.0
2014-07-17 10:10:00,28.67,28.69,28.57,28.57,33000.0,26.0118,26.0299,25.9211,25.9211,33000.0
2014-07-17 10:15:00,28.58,28.58,28.5,28.52,67900.0,25.9301,25.9301,25.8576,25.8757,67900.0
2014-07-17 10:20:00,28.53,28.56,28.45,28.5,55100.0,25.8848,25.912,25.8122,25.8576,55100.0
2014-07-17 10:25:00,28.49,28.55,28.45,28.54,45200.0,25.8485,25.9029,25.8122,25.8938,45200.0
2014-07-17 10:30:00,28.55,28.58,28.49,28.58,50900.0,25.9029,25.9301,25.8485,25.9301,50900.0
2014-07-17 10:35:00,28.59,28.63,28.55,28.6,43900.0,25.9392,25.9755,25.9029,25.9483,43900.0
2014-07-17 10:40:00,28.61,28.61,28.56,28.61,26400.0,25.9574,25.9574,25.912,25.9574,26400.0
2014-07-17 10:45:00,28.61,28.61,28.45,28.47,40700.0,25.9574,25.9574,25.8122,25.8303,40700.0
2014-07-17 10:50:00,28.49,28.49,28.18,28.3,109300.0,25.8485,25.8485,25.5672,25.6761,109300.0
2014-07-17 10:55:00,28.3,28.31,28.23,28.24,29400.0,25.6761,25.6852,25.6126,25.6217,29400.0
2014-07-17 11:00:00,28.23,28.27,28.19,28.24,50100.0,25.6126,25.6489,25.5763,25.6217,50100.0
2014-07-17 11:05:00,28.24,28.25,28.21,28.22,26300.0,25.6217,25.6307,25.5944,25.6035,26300.0
2014-07-17 11:10:00,28.22,28.22,28.08,28.08,88700.0,25.6035,25.6035,25.4765,25.4765,88700.0
2014-07-17 11:15:00,28.11,28.12,28.05,28.1,81100.0,25.5037,25.5128,25.4493,25.4946,81100.0
2014-07-17 11:20:00,28.1,28.1,27.96,28.0,81500.0,25.4946,25.4946,25.3676,25.4039,81500.0
2014-07-17 11:25:00,27.96,28.0,27.85,27.85,53400.0,25.3676,25.4039,25.2678,25.2678,53400.0
2014-07-17 11:30:00,27.85,27.85,27.73,27.85,99500.0,25.2678,25.2678,25.1589,25.2678,99500.0
2014-07-17 11:35:00,27.85,27.95,27.8,27.94,63900.0,25.2678,25.3586,25.2225,25.3495,63900.0
2014-07-17 11:40:00,27.94,28.08,27.94,28.01,29000.0,25.3495,25.4765,25.3495,25.413,29000.0
2014-07-17 11:45:00,28.01,28.12,27.96,28.12,22700.0,25.413,25.5128,25.3676,25.5128,22700.0
2014-07-17 11:50:00,28.1,28.17,28.0,28.01,46700.0,25.4946,25.5582,25.4039,25.413,46700.0
2014-07-17 11:55:00,28.02,28.04,27.92,27.93,61700.0,25.4221,25.4402,25.3313,25.3404,61700.0
2014-07-17 12:00:00,27.91,27.94,27.89,27.9,22900.0,25.3223,25.3495,25.3041,25.3132,22900.0
2014-07-17 12:05:00,27.92,28.0,27.91,28.0,14600.0,25.3313,25.4039,25.3223,25.4039,14600.0
2014-07-17 12:10:00,28.0,28.0,27.93,27.93,15400.0,25.4039,25.4039,25.3404,25.3404,15400.0
2014-07-17 12:15:00,27.98,27.98,27.82,27.86,26000.0,25.3858,25.3858,25.2406,25.2769,26000.0
2014-07-17 12:20:00,27.84,27.85,27.75,27.75,52000.0,25.2588,25.2678,25.1771,25.1771,52000.0
2014-07-17 12:25:00,27.75,27.92,27.75,27.86,42200.0,25.1771,25.3313,25.1771,25.2769,42200.0
2014-07-17 12:30:00,27.87,27.91,27.87,27.88,14100.0,25.286,25.3223,25.286,25.295,14100.0
2014-07-17 12:35:00,27.89,27.92,27.89,27.9,13100.0,25.3041,25.3313,25.3041,25.3132,13100.0
2014-07-17 12:40:00,27.9,27.93,27.87,27.92,26100.0,25.3132,25.3404,25.286,25.3313,26100.0
2014-07-17 12:45:00,27.92,28.04,27.92,28.0,28800.0,25.3313,25.4402,25.3313,25.4039,28800.0
2014-07-17 12:50:00,27.99,28.0,27.94,27.96,35600.0,25.3948,25.4039,25.3495,25.3676,35600.0
2014-07-17 12:55:00,27.96,27.97,27.92,27.97,13400.0,25.3676,25.3767,25.3313,25.3767,13400.0
2014-07-17 13:00:00,27.95,27.95,27.92,27.93,8700.0,25.3586,25.3586,25.3313,25.3404,8700.0
2014-07-17 13:05:00,27.96,27.97,27.95,27.95,6000.0,25.3676,25.3767,25.3586,25.3586,6000.0
2014-07-17 13:10:00,27.95,27.98,27.92,27.98,18400.0,25.3586,25.3858,25.3313,25.3858,18400.0
2014-07-17 13:15:00,27.98,28.01,27.97,28.0,12700.0,25.3858,25.413,25.3767,25.4039,12700.0
2014-07-17 13:20:00,28.01,28.08,27.98,28.08,28200.0,25.413,25.4765,25.3858,25.4765,28200.0
2014-07-17 13:25:00,28.08,28.11,28.01,28.02,20400.0,25.4765,25.5037,25.413,25.4221,20400.0
2014-07-17 13:30:00,28.03,28.07,28.03,28.06,17100.0,25.4311,25.4674,25.4311,25.4584,17100.0
2014-07-17 13:35:00,28.04,28.06,28.03,28.03,19500.0,25.4402,25.4584,25.4311,25.4311,19500.0
2014-07-17 13:40:00,28.02,28.02,27.92,27.93,23200.0,25.4221,25.4221,25.3313,25.3404,23200.0
2014-07-17 13:45:00,27.93,27.97,27.93,27.96,5700.0,25.3404,25.3767,25.3404,25.3676,5700.0
2014-07-17 13:50:00,27.96,28.01,27.96,28.01,14100.0,25.3676,25.413,25.3676,25.413,14100.0
2014-07-17 13:55:00,27.98,28.01,27.89,27.93,17600.0,25.3858,25.413,25.3041,25.3404,17600.0
2014-07-17 14:00:00,27.92,27.97,27.87,27.88,29500.0,25.3313,25.3767,25.286,25.295,29500.0
2014-07-17 14:05:00,27.86,27.9,27.82,27.89,21500.0,25.2769,25.3132,25.2406,25.3041,21500.0
2014-07-17 14:10:00,27.9,27.94,27.87,27.92,4600.0,25.3132,25.3495,25.286,25.3313,4600.0
2014-07-17 14:15:00,27.93,27.93,27.73,27.81,121200.0,25.3404,25.3404,25.1589,25.2315,121200.0
2014-07-17 14:20:00,27.83,27.84,27.8,27.82,26200.0,25.2497,25.2588,25.2225,25.2406,26200.0
2014-07-17 14:25:00,27.84,27.84,27.78,27.78,18200.0,25.2588,25.2588,25.2043,25.2043,18200.0
2014-07-17 14:30:00,27.79,27.85,27.77,27.84,26900.0,25.2134,25.2678,25.1952,25.2588,26900.0
2014-07-17 14:35:00,27.85,27.88,27.84,27.87,17700.0,25.2678,25.295,25.2588,25.286,17700.0
2014-07-17 14:40:00,27.88,27.9,27.86,27.89,7500.0,25.295,25.3132,25.2769,25.3041,7500.0
2014-07-17 14:45:00,27.88,27.94,27.88,27.9,35000.0,25.295,25.3495,25.295,25.3132,35000.0
2014-07-17 14:50:00,27.91,27.92,27.85,27.87,29100.0,25.3223,25.3313,25.2678,25.286,29100.0
2014-07-17 14:55:00,27.88,27.89,27.85,27.85,27000.0,25.295,25.3041,25.2678,25.2678,27000.0
2014-07-17 15:00:00,27.85,27.86,27.8,27.82,173100.0,25.2678,25.2769,25.2225,25.2406,173100.0
2014-07-17 15:05:00,27.82,27.82,27.76,27.78,57300.0,25.2406,25.2406,25.1862,25.2043,57300.0
2014-07-17 15:10:00,27.77,27.77,27.7,27.71,28300.0,25.1952,25.1952,25.1317,25.1408,28300.0
2014-07-17 15:15:00,27.71,27.71,27.66,27.66,75100.0,25.1408,25.1408,25.0954,25.0954,75100.0
2014-07-17 15:20:00,27.66,27.69,27.65,27.68,28100.0,25.0954,25.1227,25.0864,25.1136,28100.0
2014-07-17 15:25:00,27.67,27.71,27.67,27.68,31300.0,25.1045,25.1408,25.1045,25.1136,31300.0
2014-07-17 15:30:00,27.67,27.67,27.61,27.62,51000.0,25.1045,25.1045,25.0501,25.0591,51000.0
2014-07-17 15:35:00,27.62,27.62,27.58,27.6,62200.0,25.0591,25.0591,25.0229,25.041,62200.0
2014-07-17 15:40:00,27.61,27.61,27.55,27.58,75500.0,25.0501,25.0501,24.9956,25.0229,75500.0
2014-07-17 15:45:00,27.58,27.59,27.5,27.52,75300.0,25.0229,25.0319,24.9503,24.9684,75300.0
2014-07-17 15:50:00,27.52,27.6,27.5,27.55,126500.0,24.9684,25.041,24.9503,24.9956,126500.0
2014-07-17 15:55:00,27.56,27.59,27.53,27.56,128600.0,25.0047,25.0319,24.9775,25.0047,128600.0
2014-07-18 09:30:00,27.74,27.88,27.64,27.76,63400.0,25.168,25.295,25.0773,25.1862,63400.0
2014-07-18 09:35:00,27.76,28.14,27.76,28.07,57800.0,25.1862,25.5309,25.1862,25.4674,57800.0
2014-07-18 09:40:00,28.02,28.12,28.01,28.02,33600.0,25.4221,25.5128,25.413,25.4221,33600.0
2014-07-18 09:45:00,28.06,28.06,27.8,27.82,50000.0,25.4584,25.4584,25.2225,25.2406,50000.0
2014-07-18 09:50:00,27.89,27.97,27.88,27.9,15500.0,25.3041,25.3767,25.295,25.3132,15500.0
2014-07-18 09:55:00,27.9,27.9,27.81,27.83,22600.0,25.3132,25.3132,25.2315,25.2497,22600.0
2014-07-18 10:00:00,27.84,27.94,27.81,27.83,47700.0,25.2588,25.3495,25.2315,25.2497,47700.0
2014-07-18 10:05:00,27.85,27.89,27.83,27.84,11000.0,25.2678,25.3041,25.2497,25.2588,11000.0
2014-07-18 10:10:00,27.83,27.85,27.7,27.74,34200.0,25.2497,25.2678,25.1317,25.168,34200.0
2014-07-18 10:15:00,27.73,27.76,27.5,27.54,54500.0,25.1589,25.1862,24.9503,24.9866,54500.0
2014-07-18 10:20:00,27.55,27.7,27.52,27.7,33900.0,24.9956,25.1317,24.9684,25.1317,33900.0
2014-07-18 10:25:00,27.71,27.83,27.71,27.83,24400.0,25.1408,25.2497,25.1408,25.2497,24400.0
2014-07-18 10:30:00,27.84,27.84,27.77,27.82,25200.0,25.2588,25.2588,25.1952,25.2406,25200.0
2014-07-18 10:35:00,27.84,27.95,27.82,27.85,35000.0,25.2588,25.3586,25.2406,25.2678,35000.0
2014-07-18 10:40:00,27.87,27.97,27.87,27.97,27500.0,25.286,25.3767,25.286,25.3767,27500.0
2014-07-18 10:45:00,27.97,28.13,27.97,28.13,67600.0,25.3767,25.5219,25.3767,25.5219,67600.0
2014-07-18 10:50:00,28.13,28.33,28.13,28.26,66200.0,25.5219,25.7033,25.5219,25.6398,66200.0
2014-07-18 10:55:00,28.28,28.33,28.26,28.3,44000.0,25.658,25.7033,25.6398,25.6761,44000.0
2014-07-18 11:00:00,28.29,28.31,28.27,28.27,39000.0,25.667,25.6852,25.6489,25.6489,39000.0
2014-07-18 11:05:00,28.27,28.27,28.08,28.08,39400.0,25.6489,25.6489,25.4765,25.4765,39400.0
2014-07-18 11:10:00,28.08,28.1,27.94,27.98,68800.0,25.4765,25.4946,25.3495,25.3858,68800.0
2014-07-18 11:15:00,27.98,28.08,27.97,28.0,88500.0,25.3858,25.4765,25.3767,25.4039,88500.0
2014-07-18 11:20:00,28.02,28.03,28.0,28.0,19600.0,25.4221,25.4311,25.4039,25.4039,19600.0
2014-07-18 11:25:00,27.98,28.0,27.97,28.0,8000.0,25.3858,25.4039,25.3767,25.4039,8000.0
2014-07-18 11:30:00,27.98,27.99,27.92,27.94,20300.0,25.3858,25.3948,25.3313,25.3495,20300.0
2014-07-18 11:35:00,27.95,27.98,27.93,27.97,21200.0,25.3586,25.3858,25.3404,25.3767,21200.0
2014-07-18 11:40:00,27.98,27.98,27.85,27.92,38900.0,25.3858,25.3858,25.2678,25.3313,38900.0
2014-07-18 11:45:00,27.94,28.03,27.9,28.03,20500.0,25.3495,25.4311,25.3132,25.4311,20500.0
2014-07-18 11:50:00,28.05,28.05,27.95,27.95,19300.0,25.4493,25.4493,25.3586,25.3586,19300.0
2014-07-18 11:55:00,27.96,27.98,27.94,27.95,9800.0,25.3676,25.3858,25.3495,25.3586,9800.0
2014-07-18 12:00:00,27.95,27.96,27.89,27.9,28000.0,25.3586,25.3676,25.3041,25.3132,28000.0
2014-07-18 12:05:00,27.9,27.9,27.87,27.87,22900.0,25.3132,25.3132,25.286,25.286,22900.0
2014-07-18 12:10:00,27.88,27.88,27.85,27.87,16600.0,25.295,25.295,25.2678,25.286,16600.0
2014-07-18 12:15:00,27.87,27.87,27.81,27.82,19600.0,25.286,25.286,25.2315,25.2406,19600.0
2014-07-18 12:20:00,27.81,27.85,27.81,27.84,16400.0,25.2315,25.2678,25.2315,25.2588,16400.0
2014-07-18 12:25:00,27.84,27.91,27.82,27.91,19300.0,25.2588,25.3223,25.2406,25.3223,19300.0
2014-07-18 12:30:00,27.89,27.9,27.86,27.87,23800.0,25.3041,25.3132,25.2769,25.286,23800.0
2014-07-18 12:35:00,27.88,27.88,27.85,27.86,5000.0,25.295,25.295,25.2678,25.2769,5000.0
2014-07-18 12:40:00,27.87,27.87,27.84,27.84,16400.0,25.286,25.286,25.2588,25.2588,16400.0
2014-07-18 12:45:00,27.84,27.85,27.83,27.85,7200.0,25.2588,25.2678,25.2497,25.2678,7200.0
2014-07-18 12:50:00,27.86,27.86,27.86,27.86,6200.0,25.2769,25.2769,25.2769,25.2769,6200.0
2014-07-18 12:55:00,27.86,27.86,27.84,27.84,8700.0,25.2769,25.2769,25.2588,25.2588,8700.0
2014-07-18 13:00:00,27.84,27.85,27.81,27.82,9000.0,25.2588,25.2678,25.2315,25.2406,9000.0
2014-07-18 13:05:00,27.81,27.84,27.78,27.84,28100.0,25.2315,25.2588,25.2043,25.2588,28100.0
2014-07-18 13:10:00,27.84,27.87,27.83,27.87,18400.0,25.2588,25.286,25.2497,25.286,18400.0
2014-07-18 13:15:00,27.86,27.86,27.81,27.83,5500.0,25.2769,25.2769,25.2315,25.2497,5500.0
2014-07-18 13:20:00,27.84,27.86,27.84,27.86,4100.0,25.2588,25.2769,25.2588,25.2769,4100.0
2014-07-18 13:25:00,27.85,27.86,27.8,27.81,26000.0,25.2678,25.2769,25.2225,25.2315,26000.0
2014-07-18 13:30:00,27.81,27.81,27.75,27.75,23700.0,25.2315,25.2315,25.1771,25.1771,23700.0
2014-07-18 13:35:00,27.76,27.8,27.71,27.8,40500.0,25.1862,25.2225,25.1408,25.2225,40500.0
2014-07-18 13:40:00,27.78,27.81,27.78,27.81,3700.0,25.2043,25.2315,25.2043,25.2315,3700.0
2014-07-18 13:45:00,27.82,27.85,27.79,27.8,11700.0,25.2406,25.2678,25.2134,25.2225,11700.0
2014-07-18 13:50:00,27.81,27.86,27.75,27.86,19000.0,25.2315,25.2769,25.1771,25.2769,19000.0
2014-07-18 13:55:00,27.86,27.86,27.85,27.85,11200.0,25.2769,25.2769,25.2678,25.2678,11200.0
2014-07-18 14:00:00,27.85,27.85,27.81,27.82,4000.0,25.2678,25.2678,25.2315,25.2406,4000.0
2014-07-18 14:05:00,27.83,27.84,27.74,27.75,14200.0,25.2497,25.2588,25.168,25.1771,14200.0
2014-07-18 14:10:00,27.76,27.84,27.76,27.83,5000.0,25.1862,25.2588,25.1862,25.2497,5000.0
2014-07-18 14:15:00,27.83,27.84,27.83,27.83,4400.0,25.2497,25.2588,25.2497,25.2497,4400.0
2014-07-18 14:20:00,27.84,27.86,27.83,27.85,6000.0,25.2588,25.2769,25.2497,25.2678,6000.0
2014-07-18 14:25:00,27.85,27.86,27.84,27.84,1700.0,25.2678,25.2769,25.2588,25.2588,1700.0
2014-07-18 14:30:00,27.84,27.85,27.84,27.85,4000.0,25.2588,25.2678,25.2588,25.2678,4000.0
2014-07-18 14:35:00,27.84,27.85,27.79,27.8,6500.0,25.2588,25.2678,25.2134,25.2225,6500.0
2014-07-18 14:40:00,27.8,27.83,27.8,27.83,4000.0,25.2225,25.2497,25.2225,25.2497,4000.0
2014-07-18 14:45:00,27.83,27.83,27.8,27.81,7300.0,25.2497,25.2497,25.2225,25.2315,7300.0
2014-07-18 14:50:00,27.82,27.83,27.8,27.82,2200.0,25.2406,25.2497,25.2225,25.2406,2200.0
2014-07-18 14:55:00,27.83,27.85,27.82,27.85,8100.0,25.2497,25.2678,25.2406,25.2678,8100.0
2014-07-18 15:00:00,27.83,27.84,27.81,27.81,9600.0,25.2497,25.2588,25.2315,25.2315,9600.0
2014-07-18 15:05:00,27.83,27.86,27.8,27.8,19500.0,25.2497,25.2769,25.2225,25.2225,19500.0
2014-07-18 15:10:00,27.8,27.82,27.8,27.82,12700.0,25.2225,25.2406,25.2225,25.2406,12700.0
2014-07-18 15:15:00,27.82,27.84,27.81,27.84,8400.0,25.2406,25.2588,25.2315,25.2588,8400.0
2014-07-18 15:20:00,27.85,27.85,27.83,27.84,5100.0,25.2678,25.2678,25.2497,25.2588,5100.0
2014-07-18 15:25:00,27.84,27.85,27.84,27.85,8000.0,25.2588,25.2678,25.2588,25.2678,8000.0
2014-07-18 15:30:00,27.85,27.85,27.8,27.82,8200.0,25.2678,25.2678,25.2225,25.2406,8200.0
2014-07-18 15:35:00,27.81,27.82,27.8,27.81,8800.0,25.2315,25.2406,25.2225,25.2315,8800.0
2014-07-18 15:40:00,27.81,27.81,27.8,27.8,16000.0,25.2315,25.2315,25.2225,25.2225,16000.0
2014-07-18 15:45:00,27.8,27.82,27.77,27.81,56400.0,25.2225,25.2406,25.1952,25.2315,56400.0
2014-07-18 15:50:00,27.82,27.82,27.8,27.8,45500.0,25.2406,25.2406,25.2225,25.2225,45500.0
2014-07-18 15:55:00,27.8,27.82,27.8,27.82,45800.0,25.2225,25.2406,25.2225,25.2406,45800.0
2014-07-21 09:30:00,27.67,28.1,27.67,28.1,35100.0,25.1045,25.4946,25.1045,25.4946,35100.0
2014-07-21 09:35:00,28.1,28.1,27.83,27.87,31200.0,25.4946,25.4946,25.2497,25.286,31200.0
2014-07-21 09:40:00,27.88,27.94,27.8,27.85,12800.0,25.295,25.3495,25.2225,25.2678,12800.0
2014-07-21 09:45:00,27.85,27.94,27.8,27.87,17500.0,25.2678,25.3495,25.2225,25.286,17500.0
2014-07-21 09:50:00,27.87,28.07,27.87,28.03,21300.0,25.286,25.4674,25.286,25.4311,21300.0
2014-07-21 09:55:00,28.06,28.18,27.92,28.18,64600.0,25.4584,25.5672,25.3313,25.5672,64600.0
2014-07-21 10:00:00,28.18,28.18,28.06,28.15,22600.0,25.5672,25.5672,25.4584,25.54,22600.0
2014-07-21 10:05:00,28.15,28.28,28.08,28.15,34000.0,25.54,25.658,25.4765,25.54,34000.0
2014-07-21 10:10:00,28.14,28.17,28.11,28.14,12800.0,25.5309,25.5582,25.5037,25.5309,12800.0
2014-07-21 10:15:00,28.14,28.24,28.13,28.24,25900.0,25.5309,25.6217,25.5219,25.6217,25900.0
2014-07-21 10:20:00,28.23,28.25,28.21,28.25,7200.0,25.6126,25.6307,25.5944,25.6307,7200.0
2014-07-21 10:25:00,28.25,28.45,28.21,28.43,66500.0,25.6307,25.8122,25.5944,25.794,66500.0
2014-07-21 10:30:00,28.43,28.49,28.39,28.39,55100.0,25.794,25.8485,25.7578,25.7578,55100.0
2014-07-21 10:35:00,28.4,28.48,28.4,28.44,28600.0,25.7668,25.8394,25.7668,25.8031,28600.0
2014-07-21 10:40:00,28.44,28.44,28.27,28.27,24100.0,25.8031,25.8031,25.6489,25.6489,24100.0
2014-07-21 10:45:00,28.27,28.28,28.13,28.16,59200.0,25.6489,25.658,25.5219,25.5491,59200.0
2014-07-21 10:50:00,28.18,28.24,28.13,28.16,27100.0,25.5672,25.6217,25.5219,25.5491,27100.0
2014-07-21 10:55:00,28.17,28.22,28.14,28.17,15700.0,25.5582,25.6035,25.5309,25.5582,15700.0
2014-07-21 11:00:00,28.17,28.17,28.05,28.09,16800.0,25.5582,25.5582,25.4493,25.4856,16800.0
2014-07-21 11:05:00,28.1,28.19,28.05,28.19,25800.0,25.4946,25.5763,25.4493,25.5763,25800.0
2014-07-21 11:10:00,28.19,28.24,28.17,28.24,52000.0,25.5763,25.6217,25.5582,25.6217,52000.0
2014-07-21 11:15:00,28.23,28.26,28.21,28.25,44100.0,25.6126,25.6398,25.5944,25.6307,44100.0
2014-07-21 11:20:00,28.25,28.28,28.24,28.28,12500.0,25.6307,25.658,25.6217,25.658,12500.0
2014-07-21 11:25:00,28.28,28.38,28.27,28.33,26900.0,25.658,25.7487,25.6489,25.7033,26900.0
2014-07-21 11:30:00,28.33,28.4,28.31,28.39,8900.0,25.7033,25.7668,25.6852,25.7578,8900.0
2014-07-21 11:35:00,28.38,28.38,28.32,28.32,3500.0,25.7487,25.7487,25.6942,25.6942,3500.0
2014-07-21 11:40:00,28.32,28.33,28.31,28.32,2100.0,25.6942,25.7033,25.6852,25.6942,2100.0
2014-07-21 11:45:00,28.32,28.32,28.29,28.29,10300.0,25.6942,25.6942,25.667,25.667,10300.0
2014-07-21 11:50:00,28.31,28.31,28.29,28.29,11300.0,25.6852,25.6852,25.667,25.667,11300.0
2014-07-21 11:55:00,28.29,28.33,28.29,28.33,6000.0,25.667,25.7033,25.667,25.7033,6000.0
2014-07-21 12:00:00,28.33,28.35,28.3,28.35,14900.0,25.7033,25.7215,25.6761,25.7215,14900.0
2014-07-21 12:05:00,28.31,28.42,28.3,28.41,40300.0,25.6852,25.785,25.6761,25.7759,40300.0
2014-07-21 12:10:00,28.42,28.42,28.34,28.38,11100.0,25.785,25.785,25.7124,25.7487,11100.0
2014-07-21 12:15:00,28.34,28.39,28.31,28.39,26500.0,25.7124,25.7578,25.6852,25.7578,26500.0
2014-07-21 12:20:00,28.39,28.46,28.33,28.41,41300.0,25.7578,25.8213,25.7033,25.7759,41300.0
2014-07-21 12:25:00,28.41,28.41,28.35,28.37,16100.0,25.7759,25.7759,25.7215,25.7396,16100.0
2014-07-21 12:30:00,28.37,28.41,28.36,28.39,11300.0,25.7396,25.7759,25.7305,25.7578,11300.0
2014-07-21 12:35:00,28.39,28.39,28.38,28.39,600.0,25.7578,25.7578,25.7487,25.7578,600.0
2014-07-21 12:40:00,28.39,28.4,28.39,28.4,5600.0,25.7578,25.7668,25.7578,25.7668,5600.0
2014-07-21 12:45:00,28.39,28.39,28.37,28.38,3200.0,25.7578,25.7578,25.7396,25.7487,3200.0
2014-07-21 12:50:00,28.37,28.38,28.36,28.37,11900.0,25.7396,25.7487,25.7305,25.7396,11900.0
2014-07-21 12:55:00,28.37,28.41,28.36,28.41,15600.0,25.7396,25.7759,25.7305,25.7759,15600.0
2014-07-21 13:00:00,28.39,28.41,28.38,28.4,12200.0,25.7578,25.7759,25.7487,25.7668,12200.0
2014-07-21 13:05:00,28.4,28.41,28.35,28.36,11600.0,25.7668,25.7759,25.7215,25.7305,11600.0
2014-07-21 13:10:00,28.37,28.39,28.36,28.39,4000.0,25.7396,25.7578,25.7305,25.7578,4000.0
2014-07-21 13:15:00,28.39,28.39,28.35,28.35,5800.0,25.7578,25.7578,25.7215,25.7215,5800.0
2014-07-21 13:20:00,28.35,28.36,28.34,28.34,13700.0,25.7215,25.7305,25.7124,25.7124,13700.0
2014-07-21 13:25:00,28.35,28.41,28.34,28.41,23300.0,25.7215,25.7759,25.7124,25.7759,23300.0
2014-07-21 13:30:00,28.41,28.41,28.37,28.38,6000.0,25.7759,25.7759,25.7396,25.7487,6000.0
2014-07-21 13:35:00,28.38,28.4,28.37,28.4,8300.0,25.7487,25.7668,25.7396,25.7668,8300.0
2014-07-21 13:40:00,28.4,28.41,28.39,28.41,12500.0,25.7668,25.7759,25.7578,25.7759,12500.0
2014-07-21 13:45:00,28.4,28.41,28.38,28.4,2900.0,25.7668,25.7759,25.7487,25.7668,2900.0
2014-07-21 13:50:00,28.4,28.41,28.39,28.41,10100.0,25.7668,25.7759,25.7578,25.7759,10100.0
2014-07-21 13:55:00,28.4,28.41,28.38,28.41,19800.0,25.7668,25.7759,25.7487,25.7759,19800.0
2014-07-21 14:00:00,28.4,28.41,28.38,28.4,28700.0,25.7668,25.7759,25.7487,25.7668,28700.0
2014-07-21 14:05:00,28.4,28.41,28.4,28.41,18600.0,25.7668,25.7759,25.7668,25.7759,18600.0
2014-07-21 14:10:00,28.41,28.55,28.4,28.55,77100.0,25.7759,25.9029,25.7668,25.9029,77100.0
2014-07-21 14:15:00,28.55,28.55,28.43,28.51,24800.0,25.9029,25.9029,25.794,25.8666,24800.0
2014-07-21 14:20:00,28.5,28.55,28.5,28.55,14100.0,25.8576,25.9029,25.8576,25.9029,14100.0
2014-07-21 14:25:00,28.54,28.66,28.54,28.6,90000.0,25.8938,26.0027,25.8938,25.9483,90000.0
2014-07-21 14:30:00,28.59,28.61,28.46,28.46,27900.0,25.9392,25.9574,25.8213,25.8213,27900.0
2014-07-21 14:35:00,28.47,28.5,28.38,28.47,91500.0,25.8303,25.8576,25.7487,25.8303,91500.0
2014-07-21 14:40:00,28.47,28.47,28.33,28.36,50200.0,25.8303,25.8303,25.7033,25.7305,50200.0
2014-07-21 14:45:00,28.36,28.36,28.36,28.36,5700.0,25.7305,25.7305,25.7305,25.7305,5700.0
2014-07-21 14:50:00,28.36,28.48,28.35,28.46,63200.0,25.7305,25.8394,25.7215,25.8213,63200.0
2014-07-21 14:55:00,28.46,28.47,28.43,28.44,35000.0,25.8213,25.8303,25.794,25.8031,35000.0
2014-07-21 15:00:00,28.45,28.45,28.44,28.45,3600.0,25.8122,25.8122,25.8031,25.8122,3600.0
2014-07-21 15:05:00,28.44,28.48,28.44,28.45,20700.0,25.8031,25.8394,25.8031,25.8122,20700.0
2014-07-21 15:10:00,28.45,28.5,28.4,28.45,40100.0,25.8122,25.8576,25.7668,25.8122,40100.0
2014-07-21 15:15:00,28.44,28.49,28.44,28.49,21600.0,25.8031,25.8485,25.8031,25.8485,21600.0
2014-07-21 15:20:00,28.49,28.5,28.48,28.5,23200.0,25.8485,25.8576,25.8394,25.8576,23200.0
2014-07-21 15:25:00,28.49,28.6,28.49,28.6,48200.0,25.8485,25.9483,25.8485,25.9483,48200.0
2014-07-21 15:30:00,28.6,28.65,28.58,28.58,25700.0,25.9483,25.9936,25.9301,25.9301,25700.0
2014-07-21 15:35:00,28.56,28.57,28.49,28.55,30100.0,25.912,25.9211,25.8485,25.9029,30100.0
2014-07-21 15:40:00,28.56,28.56,28.52,28.53,12500.0,25.912,25.912,25.8757,25.8848,12500.0
2014-07-21 15:45:00,28.53,28.53,28.52,28.53,17600.0,25.8848,25.8848,25.8757,25.8848,17600.0
2014-07-21 15:50:00,28.52,28.6,28.52,28.59,53800.0,25.8757,25.9483,25.8757,25.9392,53800.0
2014-07-21 15:55:00,28.58,28.59,28.52,28.53,59100.0,25.9301,25.9392,25.8757,25.8848,59100.0
2014-07-22 09:30:00,28.84,29.0,28.83,28.9,55300.0,26.166,26.3112,26.157,26.2205,55300.0
2014-07-22 09:35:00,28.9,28.98,28.87,28.9,39400.0,26.2205,26.2931,26.1933,26.2205,39400.0
2014-07-22 09:40:00,28.9,29.18,28.83,29.11,97300.0,26.2205,26.4745,26.157,26.411,97300.0
2014-07-22 09:45:00,29.19,29.31,29.05,29.31,107700.0,26.4836,26.5925,26.3566,26.5925,107700.0
2014-07-22 09:50:00,29.32,29.38,29.25,29.27,83600.0,26.6015,26.656,26.538,26.5562,83600.0
2014-07-22 09:55:00,29.27,29.3,29.03,29.08,72300.0,26.5562,26.5834,26.3384,26.3838,72300.0
2014-07-22 10:00:00,29.1,29.2,29.03,29.12,54200.0,26.4019,26.4927,26.3384,26.4201,54200.0
2014-07-22 10:05:00,29.11,29.2,29.1,29.13,41700.0,26.411,26.4927,26.4019,26.4291,41700.0
2014-07-22 10:10:00,29.12,29.25,29.1,29.18,36200.0,26.4201,26.538,26.4019,26.4745,36200.0
2014-07-22 10:15:00,29.16,29.16,29.06,29.07,33500.0,26.4564,26.4564,26.3656,26.3747,33500.0
2014-07-22 10:20:00,29.07,29.14,29.07,29.11,52900.0,26.3747,26.4382,26.3747,26.411,52900.0
2014-07-22 10:25:00,29.11,29.15,29.08,29.13,46100.0,26.411,26.4473,26.3838,26.4291,46100.0
2014-07-22 10:30:00,29.12,29.12,28.92,28.98,38700.0,26.4201,26.4201,26.2386,26.2931,38700.0
2014-07-22 10:35:00,28.98,28.99,28.92,28.95,36200.0,26.2931,26.3021,26.2386,26.2658,36200.0
2014-07-22 10:40:00,28.95,29.05,28.95,29.0,48600.0,26.2658,26.3566,26.2658,26.3112,48600.0
2014-07-22 10:45:00,28.98,29.03,28.97,28.99,17300.0,26.2931,26.3384,26.284,26.3021,17300.0
2014-07-22 10:50:00,28.99,29.03,28.98,29.0,23300.0,26.3021,26.3384,26.2931,26.3112,23300.0
2014-07-22 10:55:00,29.0,29.05,28.96,29.0,30600.0,26.3112,26.3566,26.2749,26.3112,30600.0
2014-07-22 11:00:00,29.0,29.01,28.97,29.0,22100.0,26.3112,26.3203,26.284,26.3112,22100.0
2014-07-22 11:05:00,29.0,29.04,28.96,29.02,9800.0,26.3112,26.3475,26.2749,26.3293,9800.0
2014-07-22 11:10:00,29.04,29.05,28.97,29.0,26400.0,26.3475,26.3566,26.284,26.3112,26400.0
2014-07-22 11:15:00,29.0,29.0,28.98,28.99,8200.0,26.3112,26.3112,26.2931,26.3021,8200.0
2014-07-22 11:20:00,28.99,29.0,28.89,28.93,25300.0,26.3021,26.3112,26.2114,26.2477,25300.0
2014-07-22 11:25:00,28.91,28.99,28.91,28.99,15300.0,26.2295,26.3021,26.2295,26.3021,15300.0
2014-07-22 11:30:00,28.98,29.0,28.97,29.0,17000.0,26.2931,26.3112,26.284,26.3112,17000.0
2014-07-22 11:35:00,28.99,29.0,28.97,28.99,8900.0,26.3021,26.3112,26.284,26.3021,8900.0
2014-07-22 11:40:00,29.0,29.0,28.99,28.99,7500.0,26.3112,26.3112,26.3021,26.3021,7500.0
2014-07-22 11:45:00,28.98,29.0,28.98,28.99,19600.0,26.2931,26.3112,26.2931,26.3021,19600.0
2014-07-22 11:50:00,28.99,29.0,28.98,29.0,9600.0,26.3021,26.3112,26.2931,26.3112,9600.0
2014-07-22 11:55:00,29.0,29.01,28.97,28.97,29000.0,26.3112,26.3203,26.284,26.284,29000.0
2014-07-22 12:00:00,28.97,29.0,28.97,28.97,16200.0,26.284,26.3112,26.284,26.284,16200.0
2014-07-22 12:05:00,28.98,28.98,28.96,28.98,7600.0,26.2931,26.2931,26.2749,26.2931,7600.0
2014-07-22 12:10:00,28.98,29.0,28.98,28.98,23300.0,26.2931,26.3112,26.2931,26.2931,23300.0
2014-07-22 12:15:00,28.98,29.0,28.98,29.0,4800.0,26.2931,26.3112,26.2931,26.3112,4800.0
2014-07-22 12:20:00,29.0,29.0,28.93,28.93,11600.0,26.3112,26.3112,26.2477,26.2477,11600.0
2014-07-22 12:25:00,28.93,28.94,28.85,28.85,26100.0,26.2477,26.2568,26.1751,26.1751,26100.0
2014-07-22 12:30:00,28.84,28.89,28.83,28.83,15700.0,26.166,26.2114,26.157,26.157,15700.0
2014-07-22 12:35:00,28.83,28.84,28.69,28.75,37500.0,26.157,26.166,26.0299,26.0844,37500.0
2014-07-22 12:40:00,28.77,28.88,28.75,28.88,13300.0,26.1025,26.2023,26.0844,26.2023,13300.0
2014-07-22 12:45:00,28.88,28.92,28.81,28.86,13200.0,26.2023,26.2386,26.1388,26.1842,13200.0
2014-07-22 12:50:00,28.86,28.86,28.81,28.84,5900.0,26.1842,26.1842,26.1388,26.166,5900.0
2014-07-22 12:55:00,28.84,28.84,28.61,28.71,79300.0,26.166,26.166,25.9574,26.0481,79300.0
2014-07-22 13:00:00,28.67,28.77,28.66,28.7,15800.0,26.0118,26.1025,26.0027,26.039,15800.0
2014-07-22 13:05:00,28.72,28.78,28.7,28.78,9300.0,26.0572,26.1116,26.039,26.1116,9300.0
2014-07-22 13:10:00,28.76,28.79,28.74,28.74,11600.0,26.0935,26.1207,26.0753,26.0753,11600.0
2014-07-22 13:15:00,28.75,28.78,28.74,28.77,11400.0,26.0844,26.1116,26.0753,26.1025,11400.0
2014-07-22 13:20:00,28.77,28.8,28.76,28.79,16300.0,26.1025,26.1297,26.0935,26.1207,16300.0
2014-07-22 13:25:00,28.79,28.8,28.76,28.79,14800.0,26.1207,26.1297,26.0935,26.1207,14800.0
2014-07-22 13:30:00,28.79,28.8,28.76,28.77,3300.0,26.1207,26.1297,26.0935,26.1025,3300.0
2014-07-22 13:35:00,28.77,28.8,28.77,28.8,11700.0,26.1025,26.1297,26.1025,26.1297,11700.0
2014-07-22 13:40:00,28.8,28.83,28.73,28.74,14300.0,26.1297,26.157,26.0662,26.0753,14300.0
2014-07-22 13:45:00,28.73,28.74,28.69,28.69,11400.0,26.0662,26.0753,26.0299,26.0299,11400.0
2014-07-22 13:50:00,28.7,28.81,28.7,28.79,18900.0,26.039,26.1388,26.039,26.1207,18900.0
2014-07-22 13:55:00,28.78,28.85,28.78,28.84,5900.0,26.1116,26.1751,26.1116,26.166,5900.0
2014-07-22 14:00:00,28.84,28.9,28.84,28.9,9100.0,26.166,26.2205,26.166,26.2205,9100.0
2014-07-22 14:05:00,28.89,28.92,28.88,28.92,17500.0,26.2114,26.2386,26.2023,26.2386,17500.0
2014-07-22 14:10:00,28.92,28.92,28.75,28.76,28000.0,26.2386,26.2386,26.0844,26.0935,28000.0
2014-07-22 14:15:00,28.73,28.79,28.73,28.78,8600.0,26.0662,26.1207,26.0662,26.1116,8600.0
2014-07-22 14:20:00,28.78,28.82,28.75,28.8,9900.0,26.1116,26.1479,26.0844,26.1297,9900.0
2014-07-22 14:25:00,28.8,28.83,28.8,28.82,8300.0,26.1297,26.157,26.1297,26.1479,8300.0
2014-07-22 14:30:00,28.83,28.83,28.78,28.79,10600.0,26.157,26.157,26.1116,26.1207,10600.0
2014-07-22 14:35:00,28.79,28.8,28.77,28.79,10200.0,26.1207,26.1297,26.1025,26.1207,10200.0
2014-07-22 14:40:00,28.79,28.8,28.76,28.76,8200.0,26.1207,26.1297,26.0935,26.0935,8200.0
2014-07-22 14:45:00,28.76,28.77,28.6,28.6,30200.0,26.0935,26.1025,25.9483,25.9483,30200.0
2014-07-22 14:50:00,28.6,28.68,28.6,28.68,7900.0,25.9483,26.0209,25.9483,26.0209,7900.0
2014-07-22 14:55:00,28.68,28.71,28.66,28.71,31800.0,26.0209,26.0481,26.0027,26.0481,31800.0
2014-07-22 15:00:00,28.72,28.72,28.5,28.52,79700.0,26.0572,26.0572,25.8576,25.8757,79700.0
2014-07-22 15:05:00,28.55,28.65,28.53,28.65,22400.0,25.9029,25.9936,25.8848,25.9936,22400.0
2014-07-22 15:10:00,28.64,28.65,28.6,28.6,9400.0,25.9846,25.9936,25.9483,25.9483,9400.0
2014-07-22 15:15:00,28.6,28.61,28.5,28.54,39300.0,25.9483,25.9574,25.8576,25.8938,39300.0
2014-07-22 15:20:00,28.54,28.59,28.51,28.58,25700.0,25.8938,25.9392,25.8666,25.9301,25700.0
2014-07-22 15:25:00,28.59,28.59,28.56,28.56,12600.0,25.9392,25.9392,25.912,25.912,12600.0
2014-07-22 15:30:00,28.57,28.7,28.57,28.68,39200.0,25.9211,26.039,25.9211,26.0209,39200.0
2014-07-22 15:35:00,28.68,28.7,28.63,28.65,30800.0,26.0209,26.039,25.9755,25.9936,30800.0
2014-07-22 15:40:00,28.65,28.67,28.65,28.65,26900.0,25.9936,26.0118,25.9936,25.9936,26900.0
2014-07-22 15:45:00,28.65,28.7,28.65,28.66,59200.0,25.9936,26.039,25.9936,26.0027,59200.0
2014-07-22 15:50:00,28.66,28.78,28.66,28.78,60300.0,26.0027,26.1116,26.0027,26.1116,60300.0
2014-07-22 15:55:00,28.78,28.78,28.7,28.73,78800.0,26.1116,26.1116,26.039,26.0662,78800.0
2014-07-23 09:30:00,28.89,28.98,28.61,28.62,40300.0,26.2114,26.2931,25.9574,25.9664,40300.0
2014-07-23 09:35:00,28.61,28.76,28.5,28.68,45600.0,25.9574,26.0935,25.8576,26.0209,45600.0
2014-07-23 09:40:00,28.68,28.73,28.55,28.56,30700.0,26.0209,26.0662,25.9029,25.912,30700.0
2014-07-23 09:45:00,28.58,28.67,28.57,28.65,9700.0,25.9301,26.0118,25.9211,25.9936,9700.0
2014-07-23 09:50:00,28.69,28.79,28.69,28.79,10900.0,26.0299,26.1207,26.0299,26.1207,10900.0
2014-07-23 09:55:00,28.8,28.84,28.65,28.67,16600.0,26.1297,26.166,25.9936,26.0118,16600.0
2014-07-23 10:00:00,28.65,28.66,28.6,28.66,4600.0,25.9936,26.0027,25.9483,26.0027,4600.0
2014-07-23 10:05:00,28.66,28.7,28.61,28.68,3800.0,26.0027,26.039,25.9574,26.0209,3800.0
2014-07-23 10:10:00,28.68,28.78,28.68,28.78,7000.0,26.0209,26.1116,26.0209,26.1116,7000.0
2014-07-23 10:15:00,28.8,28.8,28.74,28.77,9200.0,26.1297,26.1297,26.0753,26.1025,9200.0
2014-07-23 10:20:00,28.76,28.84,28.76,28.79,6100.0,26.0935,26.166,26.0935,26.1207,6100.0
2014-07-23 10:25:00,28.76,28.83,28.75,28.83,6900.0,26.0935,26.157,26.0844,26.157,6900.0
2014-07-23 10:30:00,28.8,28.8,28.76,28.77,19200.0,26.1297,26.1297,26.0935,26.1025,19200.0
2014-07-23 10:35:00,28.77,28.84,28.77,28.84,5400.0,26.1025,26.166,26.1025,26.166,5400.0
2014-07-23 10:40:00,28.84,28.85,28.8,28.83,10500.0,26.166,26.1751,26.1297,26.157,10500.0
2014-07-23 10:45:00,28.84,28.84,28.78,28.79,11700.0,26.166,26.166,26.1116,26.1207,11700.0
2014-07-23 10:50:00,28.8,28.8,28.76,28.76,9300.0,26.1297,26.1297,26.0935,26.0935,9300.0
2014-07-23 10:55:00,28.78,28.78,28.73,28.77,4400.0,26.1116,26.1116,26.0662,26.1025,4400.0
2014-07-23 11:00:00,28.79,28.84,28.79,28.84,9400.0,26.1207,26.166,26.1207,26.166,9400.0
2014-07-23 11:05:00,28.84,28.97,28.84,28.97,146700.0,26.166,26.284,26.166,26.284,146700.0
2014-07-23 11:10:00,28.95,29.06,28.95,28.98,105900.0,26.2658,26.3656,26.2658,26.2931,105900.0
2014-07-23 11:15:00,28.98,29.04,28.97,28.97,37800.0,26.2931,26.3475,26.284,26.284,37800.0
2014-07-23 11:20:00,28.99,29.03,28.98,28.98,8600.0,26.3021,26.3384,26.2931,26.2931,8600.0
2014-07-23 11:25:00,28.98,29.0,28.94,28.94,8200.0,26.2931,26.3112,26.2568,26.2568,8200.0
2014-07-23 11:30:00,28.9,28.97,28.9,28.93,7600.0,26.2205,26.284,26.2205,26.2477,7600.0
2014-07-23 11:35:00,28.95,28.96,28.89,28.92,30700.0,26.2658,26.2749,26.2114,26.2386,30700.0
2014-07-23 11:40:00,28.91,28.91,28.72,28.74,31900.0,26.2295,26.2295,26.0572,26.0753,31900.0
2014-07-23 11:45:00,28.73,28.83,28.72,28.72,37700.0,26.0662,26.157,26.0572,26.0572,37700.0
2014-07-23 11:50:00,28.74,28.8,28.73,28.77,5900.0,26.0753,26.1297,26.0662,26.1025,5900.0
2014-07-23 11:55:00,28.77,28.8,28.73,28.77,4900.0,26.1025,26.1297,26.0662,26.1025,4900.0
2014-07-23 12:00:00,28.78,28.8,28.76,28.78,3700.0,26.1116,26.1297,26.0935,26.1116,3700.0
2014-07-23 12:05:00,28.79,28.82,28.64,28.69,30400.0,26.1207,26.1479,25.9846,26.0299,30400.0
2014-07-23 12:10:00,28.7,28.74,28.69,28.72,6300.0,26.039,26.0753,26.0299,26.0572,6300.0
2014-07-23 12:15:00,28.72,28.73,28.6,28.63,30900.0,26.0572,26.0662,25.9483,25.9755,30900.0
2014-07-23 12:20:00,28.65,28.65,28.56,28.57,7800.0,25.9936,25.9936,25.912,25.9211,7800.0
2014-07-23 12:25:00,28.56,28.57,28.51,28.52,31400.0,25.912,25.9211,25.8666,25.8757,31400.0
2014-07-23 12:30:00,28.52,28.54,28.5,28.51,31400.0,25.8757,25.8938,25.8576,25.8666,31400.0
2014-07-23 12:35:00,28.5,28.5,28.25,28.27,87400.0,25.8576,25.8576,25.6307,25.6489,87400.0
2014-07-23 12:40:00,28.27,28.3,28.23,28.3,32500.0,25.6489,25.6761,25.6126,25.6761,32500.0
2014-07-23 12:45:00,28.3,28.3,28.15,28.16,28800.0,25.6761,25.6761,25.54,25.5491,28800.0
2014-07-23 12:50:00,28.16,28.25,28.07,28.08,27600.0,25.5491,25.6307,25.4674,25.4765,27600.0
2014-07-23 12:55:00,28.1,28.12,28.06,28.06,38300.0,25.4946,25.5128,25.4584,25.4584,38300.0
2014-07-23 13:00:00,28.05,28.18,28.05,28.17,37800.0,25.4493,25.5672,25.4493,25.5582,37800.0
2014-07-23 13:05:00,28.17,28.17,28.1,28.11,17300.0,25.5582,25.5582,25.4946,25.5037,17300.0
2014-07-23 13:10:00,28.11,28.19,28.1,28.12,15100.0,25.5037,25.5763,25.4946,25.5128,15100.0
2014-07-23 13:15:00,28.11,28.15,28.1,28.13,21700.0,25.5037,25.54,25.4946,25.5219,21700.0
2014-07-23 13:20:00,28.13,28.22,28.13,28.18,37000.0,25.5219,25.6035,25.5219,25.5672,37000.0
2014-07-23 13:25:00,28.18,28.18,28.13,28.13,22800.0,25.5672,25.5672,25.5219,25.5219,22800.0
2014-07-23 13:30:00,28.13,28.13,28.1,28.1,25700.0,25.5219,25.5219,25.4946,25.4946,25700.0
2014-07-23 13:35:00,28.11,28.15,28.11,28.11,18600.0,25.5037,25.54,25.5037,25.5037,18600.0
2014-07-23 13:40:00,28.12,28.19,28.11,28.18,28400.0,25.5128,25.5763,25.5037,25.5672,28400.0
2014-07-23 13:45:00,28.17,28.18,28.13,28.13,5500.0,25.5582,25.5672,25.5219,25.5219,5500.0
2014-07-23 13:50:00,28.13,28.14,28.1,28.11,21200.0,25.5219,25.5309,25.4946,25.5037,21200.0
2014-07-23 13:55:00,28.11,28.16,28.11,28.14,21800.0,25.5037,25.5491,25.5037,25.5309,21800.0
2014-07-23 14:00:00,28.14,28.14,28.13,28.13,11200.0,25.5309,25.5309,25.5219,25.5219,11200.0
2014-07-23 14:05:00,28.13,28.13,28.12,28.13,26300.0,25.5219,25.5219,25.5128,25.5219,26300.0
2014-07-23 14:10:00,28.12,28.26,28.12,28.23,46900.0,25.5128,25.6398,25.5128,25.6126,46900.0
2014-07-23 14:15:00,28.23,28.24,28.22,28.22,12400.0,25.6126,25.6217,25.6035,25.6035,12400.0
2014-07-23 14:20:00,28.22,28.22,28.2,28.21,16700.0,25.6035,25.6035,25.5854,25.5944,16700.0
2014-07-23 14:25:00,28.21,28.21,28.15,28.15,13400.0,25.5944,25.5944,25.54,25.54,13400.0
2014-07-23 14:30:00,28.15,28.15,28.1,28.1,14400.0,25.54,25.54,25.4946,25.4946,14400.0
2014-07-23 14:35:00,28.1,28.11,28.06,28.07,22100.0,25.4946,25.5037,25.4584,25.4674,22100.0
2014-07-23 14:40:00,28.06,28.07,28.02,28.03,40300.0,25.4584,25.4674,25.4221,25.4311,40300.0
2014-07-23 14:45:00,28.03,28.03,28.01,28.02,17700.0,25.4311,25.4311,25.413,25.4221,17700.0
2014-07-23 14:50:00,28.02,28.02,27.9,27.92,118200.0,25.4221,25.4221,25.3132,25.3313,118200.0
2014-07-23 14:55:00,27.91,27.91,27.89,27.89,53900.0,25.3223,25.3223,25.3041,25.3041,53900.0
2014-07-23 15:00:00,27.9,27.91,27.88,27.88,31800.0,25.3132,25.3223,25.295,25.295,31800.0
2014-07-23 15:05:00,27.88,27.89,27.83,27.86,70900.0,25.295,25.3041,25.2497,25.2769,70900.0
2014-07-23 15:10:00,27.86,27.86,27.81,27.81,30300.0,25.2769,25.2769,25.2315,25.2315,30300.0
2014-07-23 15:15:00,27.81,27.87,27.81,27.86,49200.0,25.2315,25.286,25.2315,25.2769,49200.0
2014-07-23 15:20:00,27.87,27.87,27.81,27.81,51700.0,25.286,25.286,25.2315,25.2315,51700.0
2014-07-23 15:25:00,27.81,27.82,27.81,27.82,17400.0,25.2315,25.2406,25.2315,25.2406,17400.0
2014-07-23 15:30:00,27.82,27.93,27.82,27.92,68000.0,25.2406,25.3404,25.2406,25.3313,68000.0
2014-07-23 15:35:00,27.91,27.92,27.87,27.88,31800.0,25.3223,25.3313,25.286,25.295,31800.0
2014-07-23 15:40:00,27.87,27.88,27.84,27.85,41900.0,25.286,25.295,25.2588,25.2678,41900.0
2014-07-23 15:45:00,27.85,27.88,27.83,27.87,63800.0,25.2678,25.295,25.2497,25.286,63800.0
2014-07-23 15:50:00,27.87,27.88,27.87,27.88,43100.0,25.286,25.295,25.286,25.295,43100.0
2014-07-23 15:55:00,27.88,27.9,27.86,27.87,164500.0,25.295,25.3132,25.2769,25.286,164500.0
2014-07-24 09:30:00,28.0,28.16,27.9,28.1,57200.0,25.4039,25.5491,25.3132,25.4946,57200.0
2014-07-24 09:35:00,28.1,28.36,28.07,28.28,73600.0,25.4946,25.7305,25.4674,25.658,73600.0
2014-07-24 09:40:00,28.28,28.46,28.21,28.26,43300.0,25.658,25.8213,25.5944,25.6398,43300.0
2014-07-24 09:45:00,28.27,28.32,28.11,28.32,21500.0,25.6489,25.6942,25.5037,25.6942,21500.0
2014-07-24 09:50:00,28.32,28.42,28.31,28.42,40700.0,25.6942,25.785,25.6852,25.785,40700.0
2014-07-24 09:55:00,28.36,28.46,28.35,28.46,33300.0,25.7305,25.8213,25.7215,25.8213,33300.0
2014-07-24 10:00:00,28.41,28.58,28.41,28.46,58900.0,25.7759,25.9301,25.7759,25.8213,58900.0
2014-07-24 10:05:00,28.46,28.5,28.39,28.5,45700.0,25.8213,25.8576,25.7578,25.8576,45700.0
2014-07-24 10:10:00,28.5,28.5,28.41,28.47,38600.0,25.8576,25.8576,25.7759,25.8303,38600.0
2014-07-24 10:15:00,28.46,28.46,28.41,28.41,22400.0,25.8213,25.8213,25.7759,25.7759,22400.0
2014-07-24 10:20:00,28.41,28.45,28.41,28.42,18600.0,25.7759,25.8122,25.7759,25.785,18600.0
2014-07-24 10:25:00,28.42,28.5,28.42,28.5,21100.0,25.785,25.8576,25.785,25.8576,21100.0
2014-07-24 10:30:00,28.49,28.49,28.45,28.46,14400.0,25.8485,25.8485,25.8122,25.8213,14400.0
2014-07-24 10:35:00,28.46,28.5,28.46,28.5,16500.0,25.8213,25.8576,25.8213,25.8576,16500.0
2014-07-24 10:40:00,28.5,28.5,28.43,28.5,19200.0,25.8576,25.8576,25.794,25.8576,19200.0
2014-07-24 10:45:00,28.5,28.5,28.46,28.5,10200.0,25.8576,25.8576,25.8213,25.8576,10200.0
2014-07-24 10:50:00,28.5,28.5,28.4,28.42,29900.0,25.8576,25.8576,25.7668,25.785,29900.0
2014-07-24 10:55:00,28.4,28.47,28.39,28.46,25600.0,25.7668,25.8303,25.7578,25.8213,25600.0
2014-07-24 11:00:00,28.48,28.56,28.45,28.56,46300.0,25.8394,25.912,25.8122,25.912,46300.0
2014-07-24 11:05:00,28.57,28.6,28.54,28.58,19300.0,25.9211,25.9483,25.8938,25.9301,19300.0
2014-07-24 11:10:00,28.59,28.62,28.5,28.51,36000.0,25.9392,25.9664,25.8576,25.8666,36000.0
2014-07-24 11:15:00,28.51,28.53,28.5,28.53,5400.0,25.8666,25.8848,25.8576,25.8848,5400.0
2014-07-24 11:20:00,28.53,28.56,28.5,28.55,15100.0,25.8848,25.912,25.8576,25.9029,15100.0
2014-07-24 11:25:00,28.57,28.58,28.55,28.56,17100.0,25.9211,25.9301,25.9029,25.912,17100.0
2014-07-24 11:30:00,28.57,28.59,28.56,28.58,13400.0,25.9211,25.9392,25.912,25.9301,13400.0
2014-07-24 11:35:00,28.59,28.62,28.58,28.58,20600.0,25.9392,25.9664,25.9301,25.9301,20600.0
2014-07-24 11:40:00,28.59,28.59,28.56,28.58,17000.0,25.9392,25.9392,25.912,25.9301,17000.0
2014-07-24 11:45:00,28.58,28.58,28.57,28.58,11300.0,25.9301,25.9301,25.9211,25.9301,11300.0
2014-07-24 11:50:00,28.57,28.58,28.52,28.56,20600.0,25.9211,25.9301,25.8757,25.912,20600.0
2014-07-24 11:55:00,28.56,28.56,28.45,28.48,56900.0,25.912,25.912,25.8122,25.8394,56900.0
2014-07-24 12:00:00,28.5,28.52,28.48,28.49,15700.0,25.8576,25.8757,25.8394,25.8485,15700.0
2014-07-24 12:05:00,28.5,28.5,28.5,28.5,4300.0,25.8576,25.8576,25.8576,25.8576,4300.0
2014-07-24 12:10:00,28.5,28.55,28.5,28.51,20300.0,25.8576,25.9029,25.8576,25.8666,20300.0
2014-07-24 12:15:00,28.5,28.53,28.5,28.52,8400.0,25.8576,25.8848,25.8576,25.8757,8400.0
2014-07-24 12:20:00,28.53,28.55,28.45,28.5,19100.0,25.8848,25.9029,25.8122,25.8576,19100.0
2014-07-24 12:25:00,28.5,28.51,28.5,28.5,11600.0,25.8576,25.8666,25.8576,25.8576,11600.0
2014-07-24 12:30:00,28.49,28.57,28.49,28.57,26700.0,25.8485,25.9211,25.8485,25.9211,26700.0
2014-07-24 12:35:00,28.55,28.61,28.55,28.6,12100.0,25.9029,25.9574,25.9029,25.9483,12100.0
2014-07-24 12:40:00,28.61,28.68,28.61,28.65,36400.0,25.9574,26.0209,25.9574,25.9936,36400.0
2014-07-24 12:45:00,28.68,28.71,28.66,28.66,18200.0,26.0209,26.0481,26.0027,26.0027,18200.0
2014-07-24 12:50:00,28.69,28.7,28.68,28.69,4900.0,26.0299,26.039,26.0209,26.0299,4900.0
2014-07-24 12:55:00,28.69,28.7,28.67,28.68,8600.0,26.0299,26.039,26.0118,26.0209,8600.0
2014-07-24 13:00:00,28.66,28.67,28.62,28.62,14400.0,26.0027,26.0118,25.9664,25.9664,14400.0
2014-07-24 13:05:00,28.62,28.62,28.56,28.56,9100.0,25.9664,25.9664,25.912,25.912,9100.0
2014-07-24 13:10:00,28.59,28.6,28.56,28.58,6000.0,25.9392,25.9483,25.912,25.9301,6000.0
2014-07-24 13:15:00,28.6,28.67,28.59,28.67,17300.0,25.9483,26.0118,25.9392,26.0118,17300.0
2014-07-24 13:20:00,28.68,28.69,28.66,28.66,18400.0,26.0209,26.0299,26.0027,26.0027,18400.0
2014-07-24 13:25:00,28.67,28.68,28.65,28.68,10300.0,26.0118,26.0209,25.9936,26.0209,10300.0
2014-07-24 13:30:00,28.68,28.68,28.66,28.66,3900.0,26.0209,26.0209,26.0027,26.0027,3900.0
2014-07-24 13:35:00,28.64,28.67,28.62,28.66,8100.0,25.9846,26.0118,25.9664,26.0027,8100.0
2014-07-24 13:40:00,28.66,28.67,28.65,28.67,7400.0,26.0027,26.0118,25.9936,26.0118,7400.0
2014-07-24 13:45:00,28.65,28.67,28.65,28.67,3000.0,25.9936,26.0118,25.9936,26.0118,3000.0
2014-07-24 13:50:00,28.66,28.68,28.66,28.67,8100.0,26.0027,26.0209,26.0027,26.0118,8100.0
2014-07-24 13:55:00,28.66,28.84,28.66,28.78,42800.0,26.0027,26.166,26.0027,26.1116,42800.0
2014-07-24 14:00:00,28.81,28.81,28.76,28.8,17200.0,26.1388,26.1388,26.0935,26.1297,17200.0
2014-07-24 14:05:00,28.83,28.83,28.81,28.83,20900.0,26.157,26.157,26.1388,26.157,20900.0
2014-07-24 14:10:00,28.84,28.89,28.83,28.86,28000.0,26.166,26.2114,26.157,26.1842,28000.0
2014-07-24 14:15:00,28.86,28.93,28.86,28.93,57900.0,26.1842,26.2477,26.1842,26.2477,57900.0
2014-07-24 14:20:00,28.94,29.05,28.92,29.02,176600.0,26.2568,26.3566,26.2386,26.3293,176600.0
2014-07-24 14:25:00,29.02,29.02,29.0,29.01,10500.0,26.3293,26.3293,26.3112,26.3203,10500.0
2014-07-24 14:30:00,29.0,29.05,29.0,29.04,58400.0,26.3112,26.3566,26.3112,26.3475,58400.0
2014-07-24 14:35:00,29.04,29.13,29.04,29.12,108200.0,26.3475,26.4291,26.3475,26.4201,108200.0
2014-07-24 14:40:00,29.13,29.23,29.12,29.18,102500.0,26.4291,26.5199,26.4201,26.4745,102500.0
2014-07-24 14:45:00,29.19,29.19,29.0,29.08,56400.0,26.4836,26.4836,26.3112,26.3838,56400.0
2014-07-24 14:50:00,29.06,29.17,29.06,29.08,48900.0,26.3656,26.4654,26.3656,26.3838,48900.0
2014-07-24 14:55:00,29.07,29.09,29.0,29.03,28200.0,26.3747,26.3929,26.3112,26.3384,28200.0
2014-07-24 15:00:00,29.04,29.15,29.03,29.08,67200.0,26.3475,26.4473,26.3384,26.3838,67200.0
2014-07-24 15:05:00,29.09,29.12,29.07,29.12,37900.0,26.3929,26.4201,26.3747,26.4201,37900.0
2014-07-24 15:10:00,29.13,29.14,29.05,29.07,39400.0,26.4291,26.4382,26.3566,26.3747,39400.0
2014-07-24 15:15:00,29.08,29.08,28.98,29.0,24700.0,26.3838,26.3838,26.2931,26.3112,24700.0
2014-07-24 15:20:00,29.0,29.06,28.99,29.06,46500.0,26.3112,26.3656,26.3021,26.3656,46500.0
2014-07-24 15:25:00,29.06,29.08,29.02,29.02,14300.0,26.3656,26.3838,26.3293,26.3293,14300.0
2014-07-24 15:30:00,29.02,29.08,29.01,29.03,17400.0,26.3293,26.3838,26.3203,26.3384,17400.0
2014-07-24 15:35:00,29.03,29.1,29.03,29.07,95800.0,26.3384,26.4019,26.3384,26.3747,95800.0
2014-07-24 15:40:00,29.07,29.11,29.05,29.11,67300.0,26.3747,26.411,26.3566,26.411,67300.0
2014-07-24 15:45:00,29.12,29.12,29.08,29.11,72700.0,26.4201,26.4201,26.3838,26.411,72700.0
2014-07-24 15:50:00,29.1,29.11,29.01,29.02,77200.0,26.4019,26.411,26.3203,26.3293,77200.0
2014-07-24 15:55:00,29.02,29.05,28.96,29.03,149500.0,26.3293,26.3566,26.2749,26.3384,149500.0
2014-07-25 09:30:00,29.1,29.11,28.5,28.76,206500.0,26.4019,26.411,25.8576,26.0935,206500.0
2014-07-25 09:35:00,28.75,28.9,28.65,28.86,96800.0,26.0844,26.2205,25.9936,26.1842,96800.0
2014-07-25 09:40:00,28.9,29.09,28.82,29.06,124700.0,26.2205,26.3929,26.1479,26.3656,124700.0
2014-07-25 09:45:00,29.07,29.3,29.02,29.3,282700.0,26.3747,26.5834,26.3293,26.5834,282700.0
2014-07-25 09:50:00,29.3,29.48,29.23,29.45,180400.0,26.5834,26.7467,26.5199,26.7195,180400.0
2014-07-25 09:55:00,29.45,29.48,29.2,29.24,128900.0,26.7195,26.7467,26.4927,26.5289,128900.0
2014-07-25 10:00:00,29.24,29.28,29.16,29.22,89400.0,26.5289,26.5652,26.4564,26.5108,89400.0
2014-07-25 10:05:00,29.23,29.23,29.15,29.16,130000.0,26.5199,26.5199,26.4473,26.4564,130000.0
2014-07-25 10:10:00,29.17,29.2,29.1,29.17,39000.0,26.4654,26.4927,26.4019,26.4654,39000.0
2014-07-25 10:15:00,29.16,29.24,28.99,29.0,92100.0,26.4564,26.5289,26.3021,26.3112,92100.0
2014-07-25 10:20:00,29.04,29.1,28.96,28.99,84100.0,26.3475,26.4019,26.2749,26.3021,84100.0
2014-07-25 10:25:00,28.97,29.0,28.91,28.92,33500.0,26.284,26.3112,26.2295,26.2386,33500.0
2014-07-25 10:30:00,28.92,28.96,28.91,28.95,22300.0,26.2386,26.2749,26.2295,26.2658,22300.0
2014-07-25 10:35:00,28.92,28.96,28.91,28.96,20400.0,26.2386,26.2749,26.2295,26.2749,20400.0
2014-07-25 10:40:00,28.96,29.08,28.93,29.06,31500.0,26.2749,26.3838,26.2477,26.3656,31500.0
2014-07-25 10:45:00,29.06,29.07,28.99,29.01,62500.0,26.3656,26.3747,26.3021,26.3203,62500.0
2014-07-25 10:50:00,29.0,29.02,28.97,28.97,43300.0,26.3112,26.3293,26.284,26.284,43300.0
2014-07-25 10:55:00,28.96,28.98,28.8,28.83,53600.0,26.2749,26.2931,26.1297,26.157,53600.0
2014-07-25 11:00:00,28.83,28.83,28.74,28.8,53900.0,26.157,26.157,26.0753,26.1297,53900.0
2014-07-25 11:05:00,28.8,28.84,28.77,28.77,16900.0,26.1297,26.166,26.1025,26.1025,16900.0
2014-07-25 11:10:00,28.78,28.83,28.77,28.82,23400.0,26.1116,26.157,26.1025,26.1479,23400.0
2014-07-25 11:15:00,28.81,28.81,28.75,28.78,27800.0,26.1388,26.1388,26.0844,26.1116,27800.0
2014-07-25 11:20:00,28.77,28.78,28.6,28.67,103500.0,26.1025,26.1116,25.9483,26.0118,103500.0
2014-07-25 11:25:00,28.67,28.68,28.65,28.68,38600.0,26.0118,26.0209,25.9936,26.0209,38600.0
2014-07-25 11:30:00,28.68,28.68,28.65,28.67,26100.0,26.0209,26.0209,25.9936,26.0118,26100.0
2014-07-25 11:35:00,28.68,28.84,28.68,28.84,38400.0,26.0209,26.166,26.0209,26.166,38400.0
2014-07-25 11:40:00,28.84,28.89,28.8,28.87,41900.0,26.166,26.2114,26.1297,26.1933,41900.0
2014-07-25 11:45:00,28.87,28.87,28.8,28.8,18900.0,26.1933,26.1933,26.1297,26.1297,18900.0
2014-07-25 11:50:00,28.8,28.81,28.72,28.73,34800.0,26.1297,26.1388,26.0572,26.0662,34800.0
2014-07-25 11:55:00,28.72,28.81,28.72,28.8,27600.0,26.0572,26.1388,26.0572,26.1297,27600.0
2014-07-25 12:00:00,28.81,28.96,28.81,28.93,53400.0,26.1388,26.2749,26.1388,26.2477,53400.0
2014-07-25 12:05:00,28.93,28.94,28.93,28.94,8300.0,26.2477,26.2568,26.2477,26.2568,8300.0
2014-07-25 12:10:00,28.94,28.94,28.9,28.92,5800.0,26.2568,26.2568,26.2205,26.2386,5800.0
2014-07-25 12:15:00,28.92,28.92,28.87,28.9,15200.0,26.2386,26.2386,26.1933,26.2205,15200.0
2014-07-25 12:20:00,28.88,28.91,28.85,28.89,22900.0,26.2023,26.2295,26.1751,26.2114,22900.0
2014-07-25 12:25:00,28.88,28.9,28.85,28.89,22800.0,26.2023,26.2205,26.1751,26.2114,22800.0
2014-07-25 12:30:00,28.88,29.02,28.88,29.02,27300.0,26.2023,26.3293,26.2023,26.3293,27300.0
2014-07-25 12:35:00,29.01,29.08,28.99,29.06,32700.0,26.3203,26.3838,26.3021,26.3656,32700.0
2014-07-25 12:40:00,29.06,29.08,29.03,29.07,19700.0,26.3656,26.3838,26.3384,26.3747,19700.0
2014-07-25 12:45:00,29.07,29.18,29.06,29.14,54100.0,26.3747,26.4745,26.3656,26.4382,54100.0
2014-07-25 12:50:00,29.17,29.21,29.16,29.19,42400.0,26.4654,26.5017,26.4564,26.4836,42400.0
2014-07-25 12:55:00,29.15,29.15,29.02,29.03,23100.0,26.4473,26.4473,26.3293,26.3384,23100.0
2014-07-25 13:00:00,29.02,29.14,29.02,29.1,19500.0,26.3293,26.4382,26.3293,26.4019,19500.0
2014-07-25 13:05:00,29.1,29.1,29.01,29.02,37500.0,26.4019,26.4019,26.3203,26.3293,37500.0
2014-07-25 13:10:00,29.02,29.03,28.92,28.92,31700.0,26.3293,26.3384,26.2386,26.2386,31700.0
2014-07-25 13:15:00,28.91,28.99,28.91,28.95,16700.0,26.2295,26.3021,26.2295,26.2658,16700.0
2014-07-25 13:20:00,28.95,29.0,28.93,28.99,46100.0,26.2658,26.3112,26.2477,26.3021,46100.0
2014-07-25 13:25:00,28.99,29.04,28.99,29.02,17500.0,26.3021,26.3475,26.3021,26.3293,17500.0
2014-07-25 13:30:00,29.02,29.02,28.96,28.98,10700.0,26.3293,26.3293,26.2749,26.2931,10700.0
2014-07-25 13:35:00,28.97,28.98,28.96,28.97,12700.0,26.284,26.2931,26.2749,26.284,12700.0
2014-07-25 13:40:00,28.97,28.97,28.95,28.96,7800.0,26.284,26.284,26.2658,26.2749,7800.0
2014-07-25 13:45:00,28.96,29.0,28.94,29.0,23100.0,26.2749,26.3112,26.2568,26.3112,23100.0
2014-07-25 13:50:00,29.0,29.09,28.99,29.07,69100.0,26.3112,26.3929,26.3021,26.3747,69100.0
2014-07-25 13:55:00,29.08,29.08,28.99,28.99,26400.0,26.3838,26.3838,26.3021,26.3021,26400.0
2014-07-25 14:00:00,29.0,29.01,28.97,29.0,13900.0,26.3112,26.3203,26.284,26.3112,13900.0
2014-07-25 14:05:00,29.0,29.02,29.0,29.0,17700.0,26.3112,26.3293,26.3112,26.3112,17700.0
2014-07-25 14:10:00,29.0,29.01,28.98,28.98,17500.0,26.3112,26.3203,26.2931,26.2931,17500.0
2014-07-25 14:15:00,28.99,29.0,28.97,29.0,34300.0,26.3021,26.3112,26.284,26.3112,34300.0
2014-07-25 14:20:00,29.0,29.01,28.99,29.01,22900.0,26.3112,26.3203,26.3021,26.3203,22900.0
2014-07-25 14:25:00,29.01,29.01,29.0,29.01,6300.0,26.3203,26.3203,26.3112,26.3203,6300.0
2014-07-25 14:30:00,29.01,29.03,28.98,29.02,33700.0,26.3203,26.3384,26.2931,26.3293,33700.0
2014-07-25 14:35:00,29.02,29.02,29.0,29.01,22900.0,26.3293,26.3293,26.3112,26.3203,22900.0
2014-07-25 14:40:00,29.01,29.01,29.0,29.0,5700.0,26.3203,26.3203,26.3112,26.3112,5700.0
2014-07-25 14:45:00,29.0,29.01,29.0,29.01,22200.0,26.3112,26.3203,26.3112,26.3203,22200.0
2014-07-25 14:50:00,29.01,29.03,28.97,28.99,64000.0,26.3203,26.3384,26.284,26.3021,64000.0
2014-07-25 14:55:00,28.99,29.0,28.97,28.98,19200.0,26.3021,26.3112,26.284,26.2931,19200.0
2014-07-25 15:00:00,28.98,28.99,28.97,28.99,24500.0,26.2931,26.3021,26.284,26.3021,24500.0
2014-07-25 15:05:00,29.0,29.02,28.98,29.0,25300.0,26.3112,26.3293,26.2931,26.3112,25300.0
2014-07-25 15:10:00,29.01,29.01,29.0,29.01,7900.0,26.3203,26.3203,26.3112,26.3203,7900.0
2014-07-25 15:15:00,29.01,29.02,28.96,29.0,63900.0,26.3203,26.3293,26.2749,26.3112,63900.0
2014-07-25 15:20:00,28.99,29.02,28.99,29.02,42700.0,26.3021,26.3293,26.3021,26.3293,42700.0
2014-07-25 15:25:00,29.02,29.05,29.0,29.01,43400.0,26.3293,26.3566,26.3112,26.3203,43400.0
2014-07-25 15:30:00,29.01,29.01,29.0,29.0,33000.0,26.3203,26.3203,26.3112,26.3112,33000.0
2014-07-25 15:35:00,29.0,29.11,29.0,29.04,99000.0,26.3112,26.411,26.3112,26.3475,99000.0
2014-07-25 15:40:00,29.04,29.04,29.02,29.02,18300.0,26.3475,26.3475,26.3293,26.3293,18300.0
2014-07-25 15:45:00,29.02,29.07,29.02,29.02,47400.0,26.3293,26.3747,26.3293,26.3293,47400.0
2014-07-25 15:50:00,29.03,29.03,29.0,29.02,90300.0,26.3384,26.3384,26.3112,26.3293,90300.0
2014-07-25 15:55:00,29.03,29.05,29.0,29.01,141800.0,26.3384,26.3566,26.3112,26.3203,141800.0
2014-07-28 09:30:00,29.26,29.3,29.07,29.1,127400.0,26.5471,26.5834,26.3747,26.4019,127400.0
2014-07-28 09:35:00,29.1,29.76,29.1,29.62,426300.0,26.4019,27.0007,26.4019,26.8737,426300.0
2014-07-28 09:40:00,29.65,29.82,29.54,29.68,195900.0,26.9009,27.0552,26.8011,26.9282,195900.0
2014-07-28 09:45:00,29.66,29.8,29.41,29.51,179700.0,26.91,27.037,26.6832,26.7739,179700.0
2014-07-28 09:50:00,29.51,29.54,29.31,29.42,100900.0,26.7739,26.8011,26.5925,26.6923,100900.0
2014-07-28 09:55:00,29.42,29.59,29.31,29.5,98300.0,26.6923,26.8465,26.5925,26.7648,98300.0
2014-07-28 10:00:00,29.51,30.2,29.43,30.14,512100.0,26.7739,27.3999,26.7013,27.3455,512100.0
2014-07-28 10:05:00,30.2,30.35,29.67,30.14,334500.0,27.3999,27.536,26.9191,27.3455,334500.0
2014-07-28 10:10:00,30.09,30.28,30.0,30.21,131500.0,27.3001,27.4725,27.2185,27.409,131500.0
2014-07-28 10:15:00,30.21,30.24,29.88,29.89,101200.0,27.409,27.4362,27.1096,27.1187,101200.0
2014-07-28 10:20:00,29.89,29.95,29.52,29.68,159600.0,27.1187,27.1731,26.783,26.9282,159600.0
2014-07-28 10:25:00,29.67,29.78,29.65,29.74,83500.0,26.9191,27.0189,26.9009,26.9826,83500.0
2014-07-28 10:30:00,29.76,29.78,29.68,29.74,103800.0,27.0007,27.0189,26.9282,26.9826,103800.0
2014-07-28 10:35:00,29.75,29.78,29.61,29.67,81700.0,26.9917,27.0189,26.8646,26.9191,81700.0
2014-07-28 10:40:00,29.67,29.74,29.65,29.68,61700.0,26.9191,26.9826,26.9009,26.9282,61700.0
2014-07-28 10:45:00,29.7,29.77,29.59,29.6,71600.0,26.9463,27.0098,26.8465,26.8556,71600.0
2014-07-28 10:50:00,29.63,29.67,29.6,29.65,56500.0,26.8828,26.9191,26.8556,26.9009,56500.0
2014-07-28 10:55:00,29.65,29.72,29.56,29.58,37400.0,26.9009,26.9644,26.8193,26.8374,37400.0
2014-07-28 11:00:00,29.6,29.76,29.59,29.72,60200.0,26.8556,27.0007,26.8465,26.9644,60200.0
2014-07-28 11:05:00,29.7,29.73,29.62,29.63,49900.0,26.9463,26.9735,26.8737,26.8828,49900.0
2014-07-28 11:10:00,29.7,29.9,29.67,29.69,72500.0,26.9463,27.1278,26.9191,26.9372,72500.0
2014-07-28 11:15:00,29.71,29.74,29.35,29.45,130500.0,26.9554,26.9826,26.6287,26.7195,130500.0
2014-07-28 11:20:00,29.46,29.66,29.45,29.62,46600.0,26.7285,26.91,26.7195,26.8737,46600.0
2014-07-28 11:25:00,29.61,29.62,29.5,29.55,22300.0,26.8646,26.8737,26.7648,26.8102,22300.0
2014-07-28 11:30:00,29.6,29.62,29.52,29.58,29300.0,26.8556,26.8737,26.783,26.8374,29300.0
2014-07-28 11:35:00,29.61,29.63,29.52,29.55,32000.0,26.8646,26.8828,26.783,26.8102,32000.0
2014-07-28 11:40:00,29.55,29.55,29.4,29.42,85000.0,26.8102,26.8102,26.6741,26.6923,85000.0
2014-07-28 11:45:00,29.41,29.46,29.23,29.39,108000.0,26.6832,26.7285,26.5199,26.665,108000.0
2014-07-28 11:50:00,29.36,29.4,29.27,29.27,28400.0,26.6378,26.6741,26.5562,26.5562,28400.0
2014-07-28 11:55:00,29.27,29.4,29.27,29.36,39200.0,26.5562,26.6741,26.5562,26.6378,39200.0
2014-07-28 12:00:00,29.36,29.55,29.35,29.54,21500.0,26.6378,26.8102,26.6287,26.8011,21500.0
2014-07-28 12:05:00,29.54,29.69,29.53,29.67,34200.0,26.8011,26.9372,26.7921,26.9191,34200.0
2014-07-28 12:10:00,29.64,29.65,29.5,29.56,27900.0,26.8919,26.9009,26.7648,26.8193,27900.0
2014-07-28 12:15:00,29.55,29.55,29.53,29.54,5300.0,26.8102,26.8102,26.7921,26.8011,5300.0
2014-07-28 12:20:00,29.54,29.54,29.5,29.52,12000.0,26.8011,26.8011,26.7648,26.783,12000.0
2014-07-28 12:25:00,29.5,29.55,29.5,29.5,11100.0,26.7648,26.8102,26.7648,26.7648,11100.0
2014-07-28 12:30:00,29.5,29.55,29.5,29.55,10500.0,26.7648,26.8102,26.7648,26.8102,10500.0
2014-07-28 12:35:00,29.54,29.54,29.5,29.5,5400.0,26.8011,26.8011,26.7648,26.7648,5400.0
2014-07-28 12:40:00,29.51,29.57,29.5,29.57,11900.0,26.7739,26.8283,26.7648,26.8283,11900.0
2014-07-28 12:45:00,29.57,29.59,29.53,29.55,15200.0,26.8283,26.8465,26.7921,26.8102,15200.0
2014-07-28 12:50:00,29.55,29.55,29.5,29.51,9300.0,26.8102,26.8102,26.7648,26.7739,9300.0
2014-07-28 12:55:00,29.5,29.7,29.46,29.68,91300.0,26.7648,26.9463,26.7285,26.9282,91300.0
2014-07-28 13:00:00,29.66,29.67,29.61,29.65,14200.0,26.91,26.9191,26.8646,26.9009,14200.0
2014-07-28 13:05:00,29.62,29.69,29.61,29.64,21400.0,26.8737,26.9372,26.8646,26.8919,21400.0
2014-07-28 13:10:00,29.64,29.72,29.63,29.66,43600.0,26.8919,26.9644,26.8828,26.91,43600.0
2014-07-28 13:15:00,29.66,29.7,29.66,29.7,5400.0,26.91,26.9463,26.91,26.9463,5400.0
2014-07-28 13:20:00,29.7,29.72,29.68,29.7,39900.0,26.9463,26.9644,26.9282,26.9463,39900.0
2014-07-28 13:25:00,29.7,29.71,29.67,29.67,31800.0,26.9463,26.9554,26.9191,26.9191,31800.0
2014-07-28 13:30:00,29.67,29.72,29.65,29.67,16000.0,26.9191,26.9644,26.9009,26.9191,16000.0
2014-07-28 13:35:00,29.65,29.7,29.65,29.7,8800.0,26.9009,26.9463,26.9009,26.9463,8800.0
2014-07-28 13:40:00,29.7,29.71,29.67,29.71,18100.0,26.9463,26.9554,26.9191,26.9554,18100.0
2014-07-28 13:45:00,29.68,29.71,29.66,29.66,21000.0,26.9282,26.9554,26.91,26.91,21000.0
2014-07-28 13:50:00,29.66,29.69,29.66,29.68,7500.0,26.91,26.9372,26.91,26.9282,7500.0
2014-07-28 13:55:00,29.67,29.68,29.57,29.6,34500.0,26.9191,26.9282,26.8283,26.8556,34500.0
2014-07-28 14:00:00,29.6,29.6,29.55,29.55,16000.0,26.8556,26.8556,26.8102,26.8102,16000.0
2014-07-28 14:05:00,29.55,29.6,29.55,29.6,18400.0,26.8102,26.8556,26.8102,26.8556,18400.0
2014-07-28 14:10:00,29.6,29.66,29.59,29.66,26600.0,26.8556,26.91,26.8465,26.91,26600.0
2014-07-28 14:15:00,29.66,29.71,29.65,29.65,15300.0,26.91,26.9554,26.9009,26.9009,15300.0
2014-07-28 14:20:00,29.65,29.68,29.63,29.67,12000.0,26.9009,26.9282,26.8828,26.9191,12000.0
2014-07-28 14:25:00,29.68,29.68,29.63,29.63,9900.0,26.9282,26.9282,26.8828,26.8828,9900.0
2014-07-28 14:30:00,29.64,29.68,29.6,29.67,23000.0,26.8919,26.9282,26.8556,26.9191,23000.0
2014-07-28 14:35:00,29.67,29.67,29.65,29.65,6800.0,26.9191,26.9191,26.9009,26.9009,6800.0
2014-07-28 14:40:00,29.65,29.72,29.6,29.63,36400.0,26.9009,26.9644,26.8556,26.8828,36400.0
2014-07-28 14:45:00,29.63,29.72,29.62,29.63,12600.0,26.8828,26.9644,26.8737,26.8828,12600.0
2014-07-28 14:50:00,29.62,29.66,29.62,29.66,6300.0,26.8737,26.91,26.8737,26.91,6300.0
2014-07-28 14:55:00,29.66,29.68,29.64,29.66,13200.0,26.91,26.9282,26.8919,26.91,13200.0
2014-07-28 15:00:00,29.66,29.7,29.65,29.65,36300.0,26.91,26.9463,26.9009,26.9009,36300.0
2014-07-28 15:05:00,29.65,29.66,29.65,29.65,2400.0,26.9009,26.91,26.9009,26.9009,2400.0
2014-07-28 15:10:00,29.65,29.66,29.65,29.66,16400.0,26.9009,26.91,26.9009,26.91,16400.0
2014-07-28 15:15:00,29.66,29.66,29.64,29.65,18100.0,26.91,26.91,26.8919,26.9009,18100.0
2014-07-28 15:20:00,29.65,29.66,29.65,29.65,3400.0,26.9009,26.91,26.9009,26.9009,3400.0
2014-07-28 15:25:00,29.66,29.68,29.63,29.63,63100.0,26.91,26.9282,26.8828,26.8828,63100.0
2014-07-28 15:30:00,29.63,29.63,29.5,29.53,31900.0,26.8828,26.8828,26.7648,26.7921,31900.0
2014-07-28 15:35:00,29.53,29.55,29.4,29.46,46400.0,26.7921,26.8102,26.6741,26.7285,46400.0
2014-07-28 15:40:00,29.47,29.53,29.47,29.52,19600.0,26.7376,26.7921,26.7376,26.783,19600.0
2014-07-28 15:45:00,29.5,29.58,29.48,29.52,40400.0,26.7648,26.8374,26.7467,26.783,40400.0
2014-07-28 15:50:00,29.52,29.62,29.49,29.53,121800.0,26.783,26.8737,26.7558,26.7921,121800.0
2014-07-28 15:55:00,29.52,29.53,29.4,29.49,107100.0,26.783,26.7921,26.6741,26.7558,107100.0
2014-07-29 09:30:00,29.83,29.87,29.5,29.56,187700.0,27.0642,27.1005,26.7648,26.8193,187700.0
2014-07-29 09:35:00,29.55,29.79,29.55,29.75,73700.0,26.8102,27.028,26.8102,26.9917,73700.0
2014-07-29 09:40:00,29.79,30.05,29.65,29.92,122300.0,27.028,27.2638,26.9009,27.1459,122300.0
2014-07-29 09:45:00,29.92,30.2,29.92,30.07,123300.0,27.1459,27.3999,27.1459,27.282,123300.0
2014-07-29 09:50:00,30.09,30.14,29.96,30.04,120400.0,27.3001,27.3455,27.1822,27.2548,120400.0
2014-07-29 09:55:00,30.03,30.22,30.02,30.21,157200.0,27.2457,27.4181,27.2366,27.409,157200.0
2014-07-29 10:00:00,30.2,30.22,30.05,30.1,91700.0,27.3999,27.4181,27.2638,27.3092,91700.0
2014-07-29 10:05:00,30.1,30.14,30.08,30.1,34700.0,27.3092,27.3455,27.2911,27.3092,34700.0
2014-07-29 10:10:00,30.1,30.19,30.0,30.05,95000.0,27.3092,27.3909,27.2185,27.2638,95000.0
2014-07-29 10:15:00,30.04,30.08,30.03,30.08,42200.0,27.2548,27.2911,27.2457,27.2911,42200.0
2014-07-29 10:20:00,30.08,30.12,30.08,30.1,40100.0,27.2911,27.3274,27.2911,27.3092,40100.0
2014-07-29 10:25:00,30.1,30.13,30.05,30.08,73900.0,27.3092,27.3364,27.2638,27.2911,73900.0
2014-07-29 10:30:00,30.08,30.12,30.05,30.09,34600.0,27.2911,27.3274,27.2638,27.3001,34600.0
2014-07-29 10:35:00,30.09,30.11,30.05,30.1,73900.0,27.3001,27.3183,27.2638,27.3092,73900.0
2014-07-29 10:40:00,30.09,30.15,29.93,30.01,249300.0,27.3001,27.3546,27.155,27.2276,249300.0
2014-07-29 10:45:00,30.01,30.02,29.82,29.86,41700.0,27.2276,27.2366,27.0552,27.0915,41700.0
2014-07-29 10:50:00,29.86,29.86,29.69,29.72,59100.0,27.0915,27.0915,26.9372,26.9644,59100.0
2014-07-29 10:55:00,29.72,29.83,29.72,29.82,21600.0,26.9644,27.0642,26.9644,27.0552,21600.0
2014-07-29 11:00:00,29.81,29.88,29.75,29.76,56700.0,27.0461,27.1096,26.9917,27.0007,56700.0
2014-07-29 11:05:00,29.77,29.81,29.71,29.75,37600.0,27.0098,27.0461,26.9554,26.9917,37600.0
2014-07-29 11:10:00,29.78,29.83,29.72,29.82,35600.0,27.0189,27.0642,26.9644,27.0552,35600.0
2014-07-29 11:15:00,29.83,29.88,29.8,29.82,33100.0,27.0642,27.1096,27.037,27.0552,33100.0
2014-07-29 11:20:00,29.82,29.84,29.75,29.76,28400.0,27.0552,27.0733,26.9917,27.0007,28400.0
2014-07-29 11:25:00,29.75,29.76,29.64,29.64,34700.0,26.9917,27.0007,26.8919,26.8919,34700.0
2014-07-29 11:30:00,29.64,29.78,29.62,29.71,55900.0,26.8919,27.0189,26.8737,26.9554,55900.0
2014-07-29 11:35:00,29.73,29.78,29.66,29.7,22100.0,26.9735,27.0189,26.91,26.9463,22100.0
2014-07-29 11:40:00,29.7,29.78,29.66,29.75,40400.0,26.9463,27.0189,26.91,26.9917,40400.0
2014-07-29 11:45:00,29.76,29.96,29.75,29.96,38800.0,27.0007,27.1822,26.9917,27.1822,38800.0
2014-07-29 11:50:00,29.96,30.04,29.96,30.03,35100.0,27.1822,27.2548,27.1822,27.2457,35100.0
2014-07-29 11:55:00,30.03,30.04,29.98,30.02,24500.0,27.2457,27.2548,27.2003,27.2366,24500.0
2014-07-29 12:00:00,30.02,30.1,30.0,30.03,42800.0,27.2366,27.3092,27.2185,27.2457,42800.0
2014-07-29 12:05:00,30.03,30.1,30.01,30.09,10500.0,27.2457,27.3092,27.2276,27.3001,10500.0
2014-07-29 12:10:00,30.1,30.15,30.08,30.13,38300.0,27.3092,27.3546,27.2911,27.3364,38300.0
2014-07-29 12:15:00,30.15,30.15,30.09,30.09,20100.0,27.3546,27.3546,27.3001,27.3001,20100.0
2014-07-29 12:20:00,30.09,30.1,29.98,30.0,21400.0,27.3001,27.3092,27.2003,27.2185,21400.0
2014-07-29 12:25:00,30.0,30.1,30.0,30.09,34500.0,27.2185,27.3092,27.2185,27.3001,34500.0
2014-07-29 12:30:00,30.09,30.11,30.05,30.05,32200.0,27.3001,27.3183,27.2638,27.2638,32200.0
2014-07-29 12:35:00,30.05,30.08,30.02,30.05,26900.0,27.2638,27.2911,27.2366,27.2638,26900.0
2014-07-29 12:40:00,30.02,30.07,30.02,30.07,5700.0,27.2366,27.282,27.2366,27.282,5700.0
2014-07-29 12:45:00,30.07,30.09,30.03,30.03,14200.0,27.282,27.3001,27.2457,27.2457,14200.0
2014-07-29 12:50:00,30.05,30.05,29.97,29.99,14400.0,27.2638,27.2638,27.1913,27.2094,14400.0
2014-07-29 12:55:00,29.98,29.99,29.9,29.93,9300.0,27.2003,27.2094,27.1278,27.155,9300.0
2014-07-29 13:00:00,29.94,29.96,29.93,29.95,8400.0,27.164,27.1822,27.155,27.1731,8400.0
2014-07-29 13:05:00,29.95,30.0,29.95,30.0,5900.0,27.1731,27.2185,27.1731,27.2185,5900.0
2014-07-29 13:10:00,29.99,30.0,29.99,30.0,10900.0,27.2094,27.2185,27.2094,27.2185,10900.0
2014-07-29 13:15:00,29.99,30.01,29.95,30.01,6700.0,27.2094,27.2276,27.1731,27.2276,6700.0
2014-07-29 13:20:00,30.0,30.05,30.0,30.04,10900.0,27.2185,27.2638,27.2185,27.2548,10900.0
2014-07-29 13:25:00,30.05,30.05,30.02,30.05,5200.0,27.2638,27.2638,27.2366,27.2638,5200.0
2014-07-29 13:30:00,30.05,30.05,30.0,30.02,4500.0,27.2638,27.2638,27.2185,27.2366,4500.0
2014-07-29 13:35:00,30.03,30.07,30.0,30.02,18700.0,27.2457,27.282,27.2185,27.2366,18700.0
2014-07-29 13:40:00,30.03,30.04,29.98,30.02,10200.0,27.2457,27.2548,27.2003,27.2366,10200.0
2014-07-29 13:45:00,29.99,29.99,29.96,29.99,6900.0,27.2094,27.2094,27.1822,27.2094,6900.0
2014-07-29 13:50:00,29.99,30.05,29.97,30.05,12800.0,27.2094,27.2638,27.1913,27.2638,12800.0
2014-07-29 13:55:00,30.05,30.08,30.04,30.07,11900.0,27.2638,27.2911,27.2548,27.282,11900.0
2014-07-29 14:00:00,30.08,30.1,30.08,30.08,19100.0,27.2911,27.3092,27.2911,27.2911,19100.0
2014-07-29 14:05:00,30.09,30.1,30.05,30.09,14600.0,27.3001,27.3092,27.2638,27.3001,14600.0
2014-07-29 14:10:00,30.07,30.09,30.01,30.02,16500.0,27.282,27.3001,27.2276,27.2366,16500.0
2014-07-29 14:15:00,30.03,30.06,29.99,29.99,35900.0,27.2457,27.2729,27.2094,27.2094,35900.0
2014-07-29 14:20:00,29.96,29.96,29.83,29.86,25200.0,27.1822,27.1822,27.0642,27.0915,25200.0
2014-07-29 14:25:00,29.83,29.85,29.72,29.77,42300.0,27.0642,27.0824,26.9644,27.0098,42300.0
2014-07-29 14:30:00,29.8,29.9,29.79,29.86,14100.0,27.037,27.1278,27.028,27.0915,14100.0
2014-07-29 14:35:00,29.86,29.88,29.81,29.88,9100.0,27.0915,27.1096,27.0461,27.1096,9100.0
2014-07-29 14:40:00,29.88,29.9,29.86,29.88,13300.0,27.1096,27.1278,27.0915,27.1096,13300.0
2014-07-29 14:45:00,29.86,29.91,29.86,29.9,11700.0,27.0915,27.1368,27.0915,27.1278,11700.0
2014-07-29 14:50:00,29.9,29.93,29.86,29.86,14600.0,27.1278,27.155,27.0915,27.0915,14600.0
2014-07-29 14:55:00,29.87,29.91,29.86,29.86,5300.0,27.1005,27.1368,27.0915,27.0915,5300.0
2014-07-29 15:00:00,29.88,29.88,29.8,29.81,19200.0,27.1096,27.1096,27.037,27.0461,19200.0
2014-07-29 15:05:00,29.8,29.82,29.78,29.78,14300.0,27.037,27.0552,27.0189,27.0189,14300.0
2014-07-29 15:10:00,29.78,29.81,29.78,29.8,16500.0,27.0189,27.0461,27.0189,27.037,16500.0
2014-07-29 15:15:00,29.8,29.83,29.78,29.8,38000.0,27.037,27.0642,27.0189,27.037,38000.0
2014-07-29 15:20:00,29.8,29.8,29.76,29.76,18500.0,27.037,27.037,27.0007,27.0007,18500.0
2014-07-29 15:25:00,29.79,29.79,29.74,29.74,12100.0,27.028,27.028,26.9826,26.9826,12100.0
2014-07-29 15:30:00,29.76,29.76,29.69,29.7,62200.0,27.0007,27.0007,26.9372,26.9463,62200.0
2014-07-29 15:35:00,29.7,29.7,29.68,29.68,39700.0,26.9463,26.9463,26.9282,26.9282,39700.0
2014-07-29 15:40:00,29.69,29.7,29.58,29.6,60400.0,26.9372,26.9463,26.8374,26.8556,60400.0
2014-07-29 15:45:00,29.59,29.71,29.59,29.63,56500.0,26.8465,26.9554,26.8465,26.8828,56500.0
2014-07-29 15:50:00,29.64,29.7,29.6,29.6,80400.0,26.8919,26.9463,26.8556,26.8556,80400.0
2014-07-29 15:55:00,29.6,29.64,29.57,29.63,86900.0,26.8556,26.8919,26.8283,26.8828,86900.0
2014-07-30 09:30:00,30.06,30.1,29.64,29.89,134100.0,27.2729,27.3092,26.8919,27.1187,134100.0
2014-07-30 09:35:00,29.85,30.0,29.7,29.72,80900.0,27.0824,27.2185,26.9463,26.9644,80900.0
2014-07-30 09:40:00,29.73,29.9,29.72,29.88,50200.0,26.9735,27.1278,26.9644,27.1096,50200.0
2014-07-30 09:45:00,29.93,29.96,29.8,29.83,34100.0,27.155,27.1822,27.037,27.0642,34100.0
2014-07-30 09:50:00,29.84,29.93,29.8,29.88,26700.0,27.0733,27.155,27.037,27.1096,26700.0
2014-07-30 09:55:00,29.91,29.92,29.82,29.84,33800.0,27.1368,27.1459,27.0552,27.0733,33800.0
2014-07-30 10:00:00,29.87,29.87,29.71,29.86,57900.0,27.1005,27.1005,26.9554,27.0915,57900.0
2014-07-30 10:05:00,29.85,29.97,29.81,29.95,49100.0,27.0824,27.1913,27.0461,27.1731,49100.0
2014-07-30 10:10:00,29.91,29.93,29.79,29.83,42200.0,27.1368,27.155,27.028,27.0642,42200.0
2014-07-30 10:15:00,29.83,29.94,29.8,29.92,64100.0,27.0642,27.164,27.037,27.1459,64100.0
2014-07-30 10:20:00,29.9,29.97,29.9,29.94,20100.0,27.1278,27.1913,27.1278,27.164,20100.0
2014-07-30 10:25:00,29.91,29.97,29.9,29.94,36000.0,27.1368,27.1913,27.1278,27.164,36000.0
2014-07-30 10:30:00,29.92,29.92,29.85,29.85,42200.0,27.1459,27.1459,27.0824,27.0824,42200.0
2014-07-30 10:35:00,29.85,29.91,29.84,29.84,42600.0,27.0824,27.1368,27.0733,27.0733,42600.0
2014-07-30 10:40:00,29.85,29.87,29.63,29.66,51500.0,27.0824,27.1005,26.8828,26.91,51500.0
2014-07-30 10:45:00,29.67,29.67,29.63,29.64,41600.0,26.9191,26.9191,26.8828,26.8919,41600.0
2014-07-30 10:50:00,29.64,29.7,29.53,29.68,57100.0,26.8919,26.9463,26.7921,26.9282,57100.0
2014-07-30 10:55:00,29.68,29.69,29.52,29.52,29900.0,26.9282,26.9372,26.783,26.783,29900.0
2014-07-30 11:00:00,29.57,29.57,29.45,29.48,177500.0,26.8283,26.8283,26.7195,26.7467,177500.0
2014-07-30 11:05:00,29.47,29.49,29.35,29.38,112500.0,26.7376,26.7558,26.6287,26.656,112500.0
2014-07-30 11:10:00,29.4,29.54,29.38,29.42,35200.0,26.6741,26.8011,26.656,26.6923,35200.0
2014-07-30 11:15:00,29.42,29.52,29.41,29.5,37500.0,26.6923,26.783,26.6832,26.7648,37500.0
2014-07-30 11:20:00,29.48,29.6,29.46,29.59,46000.0,26.7467,26.8556,26.7285,26.8465,46000.0
2014-07-30 11:25:00,29.59,29.6,29.49,29.5,66700.0,26.8465,26.8556,26.7558,26.7648,66700.0
2014-07-30 11:30:00,29.5,29.51,29.46,29.46,16900.0,26.7648,26.7739,26.7285,26.7285,16900.0
2014-07-30 11:35:00,29.47,29.5,29.45,29.47,37000.0,26.7376,26.7648,26.7195,26.7376,37000.0
2014-07-30 11:40:00,29.46,29.49,29.45,29.48,46600.0,26.7285,26.7558,26.7195,26.7467,46600.0
2014-07-30 11:45:00,29.47,29.48,29.42,29.43,37700.0,26.7376,26.7467,26.6923,26.7013,37700.0
2014-07-30 11:50:00,29.43,29.46,29.37,29.46,53800.0,26.7013,26.7285,26.6469,26.7285,53800.0
2014-07-30 11:55:00,29.46,29.46,29.43,29.45,11900.0,26.7285,26.7285,26.7013,26.7195,11900.0
2014-07-30 12:00:00,29.43,29.5,29.43,29.5,26900.0,26.7013,26.7648,26.7013,26.7648,26900.0
2014-07-30 12:05:00,29.5,29.5,29.38,29.41,31100.0,26.7648,26.7648,26.656,26.6832,31100.0
2014-07-30 12:10:00,29.41,29.43,29.36,29.39,54700.0,26.6832,26.7013,26.6378,26.665,54700.0
2014-07-30 12:15:00,29.42,29.44,29.38,29.41,13500.0,26.6923,26.7104,26.656,26.6832,13500.0
2014-07-30 12:20:00,29.42,29.43,29.37,29.39,17000.0,26.6923,26.7013,26.6469,26.665,17000.0
2014-07-30 12:25:00,29.39,29.39,29.28,29.29,46200.0,26.665,26.665,26.5652,26.5743,46200.0
2014-07-30 12:30:00,29.29,29.33,29.28,29.31,22700.0,26.5743,26.6106,26.5652,26.5925,22700.0
2014-07-30 12:35:00,29.31,29.35,29.3,29.35,20500.0,26.5925,26.6287,26.5834,26.6287,20500.0
2014-07-30 12:40:00,29.33,29.38,29.33,29.36,9100.0,26.6106,26.656,26.6106,26.6378,9100.0
2014-07-30 12:45:00,29.37,29.4,29.36,29.4,16100.0,26.6469,26.6741,26.6378,26.6741,16100.0
2014-07-30 12:50:00,29.4,29.41,29.35,29.37,17100.0,26.6741,26.6832,26.6287,26.6469,17100.0
2014-07-30 12:55:00,29.37,29.37,29.35,29.37,15700.0,26.6469,26.6469,26.6287,26.6469,15700.0
2014-07-30 13:00:00,29.38,29.39,29.36,29.37,14400.0,26.656,26.665,26.6378,26.6469,14400.0
2014-07-30 13:05:00,29.35,29.36,29.33,29.34,10000.0,26.6287,26.6378,26.6106,26.6197,10000.0
2014-07-30 13:10:00,29.34,29.34,29.3,29.32,7800.0,26.6197,26.6197,26.5834,26.6015,7800.0
2014-07-30 13:15:00,29.31,29.32,29.28,29.29,13600.0,26.5925,26.6015,26.5652,26.5743,13600.0
2014-07-30 13:20:00,29.29,29.29,29.25,29.28,13300.0,26.5743,26.5743,26.538,26.5652,13300.0
2014-07-30 13:25:00,29.28,29.3,29.24,29.28,17700.0,26.5652,26.5834,26.5289,26.5652,17700.0
2014-07-30 13:30:00,29.26,29.32,29.26,29.32,18000.0,26.5471,26.6015,26.5471,26.6015,18000.0
2014-07-30 13:35:00,29.3,29.34,29.28,29.31,25000.0,26.5834,26.6197,26.5652,26.5925,25000.0
2014-07-30 13:40:00,29.31,29.32,29.29,29.3,4800.0,26.5925,26.6015,26.5743,26.5834,4800.0
2014-07-30 13:45:00,29.3,29.31,29.27,29.29,28000.0,26.5834,26.5925,26.5562,26.5743,28000.0
2014-07-30 13:50:00,29.29,29.38,29.29,29.36,33300.0,26.5743,26.656,26.5743,26.6378,33300.0
2014-07-30 13:55:00,29.35,29.36,29.3,29.35,22200.0,26.6287,26.6378,26.5834,26.6287,22200.0
2014-07-30 14:00:00,29.32,29.45,29.29,29.41,47600.0,26.6015,26.7195,26.5743,26.6832,47600.0
2014-07-30 14:05:00,29.41,29.49,29.41,29.42,26700.0,26.6832,26.7558,26.6832,26.6923,26700.0
2014-07-30 14:10:00,29.43,29.46,29.39,29.41,27900.0,26.7013,26.7285,26.665,26.6832,27900.0
2014-07-30 14:15:00,29.39,29.44,29.34,29.34,15900.0,26.665,26.7104,26.6197,26.6197,15900.0
2014-07-30 14:20:00,29.33,29.37,29.28,29.37,13700.0,26.6106,26.6469,26.5652,26.6469,13700.0
2014-07-30 14:25:00,29.35,29.37,29.31,29.37,8000.0,26.6287,26.6469,26.5925,26.6469,8000.0
2014-07-30 14:30:00,29.37,29.4,29.33,29.33,5700.0,26.6469,26.6741,26.6106,26.6106,5700.0
2014-07-30 14:35:00,29.34,29.34,29.31,29.32,8300.0,26.6197,26.6197,26.5925,26.6015,8300.0
2014-07-30 14:40:00,29.32,29.35,29.31,29.32,12800.0,26.6015,26.6287,26.5925,26.6015,12800.0
2014-07-30 14:45:00,29.31,29.31,29.23,29.3,87400.0,26.5925,26.5925,26.5199,26.5834,87400.0
2014-07-30 14:50:00,29.3,29.38,29.3,29.38,10400.0,26.5834,26.656,26.5834,26.656,10400.0
2014-07-30 14:55:00,29.4,29.4,29.32,29.39,6000.0,26.6741,26.6741,26.6015,26.665,6000.0
2014-07-30 15:00:00,29.38,29.39,29.29,29.35,12500.0,26.656,26.665,26.5743,26.6287,12500.0
2014-07-30 15:05:00,29.35,29.4,29.33,29.35,22200.0,26.6287,26.6741,26.6106,26.6287,22200.0
2014-07-30 15:10:00,29.34,29.34,29.14,29.14,114500.0,26.6197,26.6197,26.4382,26.4382,114500.0
2014-07-30 15:15:00,29.2,29.33,29.16,29.18,47300.0,26.4927,26.6106,26.4564,26.4745,47300.0
2014-07-30 15:20:00,29.18,29.21,29.12,29.12,41400.0,26.4745,26.5017,26.4201,26.4201,41400.0
2014-07-30 15:25:00,29.12,29.14,29.1,29.11,35900.0,26.4201,26.4382,26.4019,26.411,35900.0
2014-07-30 15:30:00,29.1,29.18,29.07,29.15,41800.0,26.4019,26.4745,26.3747,26.4473,41800.0
2014-07-30 15:35:00,29.15,29.15,29.1,29.11,39300.0,26.4473,26.4473,26.4019,26.411,39300.0
2014-07-30 15:40:00,29.11,29.18,29.1,29.12,47000.0,26.411,26.4745,26.4019,26.4201,47000.0
2014-07-30 15:45:00,29.12,29.13,29.1,29.13,51900.0,26.4201,26.4291,26.4019,26.4291,51900.0
2014-07-30 15:50:00,29.13,29.13,29.1,29.11,69900.0,26.4291,26.4291,26.4019,26.411,69900.0
2014-07-30 15:55:00,29.1,29.11,29.02,29.06,129200.0,26.4019,26.411,26.3293,26.3656,129200.0
2014-07-31 09:30:00,28.5,28.75,28.2,28.51,176100.0,25.8576,26.0844,25.5854,25.8666,176100.0
2014-07-31 09:35:00,28.55,28.58,28.42,28.56,54100.0,25.9029,25.9301,25.785,25.912,54100.0
2014-07-31 09:40:00,28.5,28.59,28.43,28.43,42900.0,25.8576,25.9392,25.794,25.794,42900.0
2014-07-31 09:45:00,28.43,28.5,28.4,28.5,111500.0,25.794,25.8576,25.7668,25.8576,111500.0
2014-07-31 09:50:00,28.5,28.61,28.5,28.52,58800.0,25.8576,25.9574,25.8576,25.8757,58800.0
2014-07-31 09:55:00,28.51,28.6,28.49,28.59,40900.0,25.8666,25.9483,25.8485,25.9392,40900.0
2014-07-31 10:00:00,28.55,28.65,28.44,28.65,69300.0,25.9029,25.9936,25.8031,25.9936,69300.0
2014-07-31 10:05:00,28.66,28.78,28.64,28.64,36900.0,26.0027,26.1116,25.9846,25.9846,36900.0
2014-07-31 10:10:00,28.64,28.75,28.62,28.75,23800.0,25.9846,26.0844,25.9664,26.0844,23800.0
2014-07-31 10:15:00,28.73,28.78,28.7,28.75,12100.0,26.0662,26.1116,26.039,26.0844,12100.0
2014-07-31 10:20:00,28.77,28.9,28.73,28.73,50800.0,26.1025,26.2205,26.0662,26.0662,50800.0
2014-07-31 10:25:00,28.75,28.77,28.6,28.68,24300.0,26.0844,26.1025,25.9483,26.0209,24300.0
2014-07-31 10:30:00,28.68,28.69,28.52,28.52,26200.0,26.0209,26.0299,25.8757,25.8757,26200.0
2014-07-31 10:35:00,28.52,28.55,28.45,28.49,60800.0,25.8757,25.9029,25.8122,25.8485,60800.0
2014-07-31 10:40:00,28.46,28.54,28.46,28.51,20300.0,25.8213,25.8938,25.8213,25.8666,20300.0
2014-07-31 10:45:00,28.54,28.54,28.43,28.45,46300.0,25.8938,25.8938,25.794,25.8122,46300.0
2014-07-31 10:50:00,28.45,28.5,28.4,28.4,165700.0,25.8122,25.8576,25.7668,25.7668,165700.0
2014-07-31 10:55:00,28.41,28.42,28.33,28.33,35100.0,25.7759,25.785,25.7033,25.7033,35100.0
2014-07-31 11:00:00,28.32,28.32,28.1,28.19,120200.0,25.6942,25.6942,25.4946,25.5763,120200.0
2014-07-31 11:05:00,28.19,28.28,28.19,28.28,44400.0,25.5763,25.658,25.5763,25.658,44400.0
2014-07-31 11:10:00,28.3,28.44,28.28,28.42,49000.0,25.6761,25.8031,25.658,25.785,49000.0
2014-07-31 11:15:00,28.4,28.5,28.4,28.5,36300.0,25.7668,25.8576,25.7668,25.8576,36300.0
2014-07-31 11:20:00,28.5,28.54,28.47,28.47,21400.0,25.8576,25.8938,25.8303,25.8303,21400.0
2014-07-31 11:25:00,28.51,28.53,28.48,28.48,18900.0,25.8666,25.8848,25.8394,25.8394,18900.0
2014-07-31 11:30:00,28.48,28.49,28.47,28.47,10800.0,25.8394,25.8485,25.8303,25.8303,10800.0
2014-07-31 11:35:00,28.45,28.5,28.41,28.5,8700.0,25.8122,25.8576,25.7759,25.8576,8700.0
2014-07-31 11:40:00,28.51,28.53,28.48,28.48,9200.0,25.8666,25.8848,25.8394,25.8394,9200.0
2014-07-31 11:45:00,28.46,28.5,28.46,28.48,4900.0,25.8213,25.8576,25.8213,25.8394,4900.0
2014-07-31 11:50:00,28.48,28.51,28.4,28.46,15000.0,25.8394,25.8666,25.7668,25.8213,15000.0
2014-07-31 11:55:00,28.46,28.48,28.44,28.45,15200.0,25.8213,25.8394,25.8031,25.8122,15200.0
2014-07-31 12:00:00,28.45,28.47,28.42,28.46,15900.0,25.8122,25.8303,25.785,25.8213,15900.0
2014-07-31 12:05:00,28.47,28.48,28.37,28.37,17500.0,25.8303,25.8394,25.7396,25.7396,17500.0
2014-07-31 12:10:00,28.38,28.41,28.34,28.35,12900.0,25.7487,25.7759,25.7124,25.7215,12900.0
2014-07-31 12:15:00,28.34,28.4,28.31,28.31,20200.0,25.7124,25.7668,25.6852,25.6852,20200.0
2014-07-31 12:20:00,28.34,28.38,28.25,28.25,24400.0,25.7124,25.7487,25.6307,25.6307,24400.0
2014-07-31 12:25:00,28.23,28.25,28.15,28.18,24100.0,25.6126,25.6307,25.54,25.5672,24100.0
2014-07-31 12:30:00,28.17,28.27,28.15,28.27,19100.0,25.5582,25.6489,25.54,25.6489,19100.0
2014-07-31 12:35:00,28.29,28.43,28.26,28.43,11000.0,25.667,25.794,25.6398,25.794,11000.0
2014-07-31 12:40:00,28.42,28.5,28.38,28.5,16400.0,25.785,25.8576,25.7487,25.8576,16400.0
2014-07-31 12:45:00,28.49,28.5,28.46,28.5,8300.0,25.8485,25.8576,25.8213,25.8576,8300.0
2014-07-31 12:50:00,28.5,28.5,28.48,28.48,9200.0,25.8576,25.8576,25.8394,25.8394,9200.0
2014-07-31 12:55:00,28.49,28.5,28.49,28.49,17000.0,25.8485,25.8576,25.8485,25.8485,17000.0
2014-07-31 13:00:00,28.49,28.5,28.47,28.48,21000.0,25.8485,25.8576,25.8303,25.8394,21000.0
2014-07-31 13:05:00,28.48,28.6,28.48,28.58,34500.0,25.8394,25.9483,25.8394,25.9301,34500.0
2014-07-31 13:10:00,28.58,28.59,28.58,28.58,2000.0,25.9301,25.9392,25.9301,25.9301,2000.0
2014-07-31 13:15:00,28.59,28.59,28.54,28.54,12600.0,25.9392,25.9392,25.8938,25.8938,12600.0
2014-07-31 13:20:00,28.54,28.57,28.52,28.53,16100.0,25.8938,25.9211,25.8757,25.8848,16100.0
2014-07-31 13:25:00,28.54,28.6,28.51,28.58,21800.0,25.8938,25.9483,25.8666,25.9301,21800.0
2014-07-31 13:30:00,28.59,28.62,28.53,28.62,14800.0,25.9392,25.9664,25.8848,25.9664,14800.0
2014-07-31 13:35:00,28.63,28.66,28.6,28.6,10900.0,25.9755,26.0027,25.9483,25.9483,10900.0
2014-07-31 13:40:00,28.62,28.65,28.61,28.62,9400.0,25.9664,25.9936,25.9574,25.9664,9400.0
2014-07-31 13:45:00,28.62,28.64,28.6,28.64,13100.0,25.9664,25.9846,25.9483,25.9846,13100.0
2014-07-31 13:50:00,28.64,28.69,28.6,28.68,61700.0,25.9846,26.0299,25.9483,26.0209,61700.0
2014-07-31 13:55:00,28.69,28.77,28.69,28.72,88500.0,26.0299,26.1025,26.0299,26.0572,88500.0
2014-07-31 14:00:00,28.75,28.78,28.74,28.78,22900.0,26.0844,26.1116,26.0753,26.1116,22900.0
2014-07-31 14:05:00,28.78,28.8,28.56,28.56,49200.0,26.1116,26.1297,25.912,25.912,49200.0
2014-07-31 14:10:00,28.57,28.6,28.57,28.58,6700.0,25.9211,25.9483,25.9211,25.9301,6700.0
2014-07-31 14:15:00,28.58,28.58,28.5,28.52,53000.0,25.9301,25.9301,25.8576,25.8757,53000.0
2014-07-31 14:20:00,28.52,28.56,28.5,28.54,9200.0,25.8757,25.912,25.8576,25.8938,9200.0
2014-07-31 14:25:00,28.54,28.55,28.52,28.52,8000.0,25.8938,25.9029,25.8757,25.8757,8000.0
2014-07-31 14:30:00,28.51,28.6,28.5,28.59,13900.0,25.8666,25.9483,25.8576,25.9392,13900.0
2014-07-31 14:35:00,28.59,28.59,28.53,28.57,11300.0,25.9392,25.9392,25.8848,25.9211,11300.0
2014-07-31 14:40:00,28.58,28.6,28.51,28.52,14000.0,25.9301,25.9483,25.8666,25.8757,14000.0
2014-07-31 14:45:00,28.52,28.52,28.42,28.44,34600.0,25.8757,25.8757,25.785,25.8031,34600.0
2014-07-31 14:50:00,28.44,28.46,28.35,28.43,25000.0,25.8031,25.8213,25.7215,25.794,25000.0
2014-07-31 14:55:00,28.42,28.49,28.41,28.45,6900.0,25.785,25.8485,25.7759,25.8122,6900.0
2014-07-31 15:00:00,28.47,28.51,28.45,28.5,25000.0,25.8303,25.8666,25.8122,25.8576,25000.0
2014-07-31 15:05:00,28.5,28.5,28.42,28.47,39000.0,25.8576,25.8576,25.785,25.8303,39000.0
2014-07-31 15:10:00,28.47,28.48,28.42,28.42,19100.0,25.8303,25.8394,25.785,25.785,19100.0
2014-07-31 15:15:00,28.42,28.42,28.25,28.3,75900.0,25.785,25.785,25.6307,25.6761,75900.0
2014-07-31 15:20:00,28.3,28.35,28.25,28.3,67800.0,25.6761,25.7215,25.6307,25.6761,67800.0
2014-07-31 15:25:00,28.3,28.38,28.3,28.37,32600.0,25.6761,25.7487,25.6761,25.7396,32600.0
2014-07-31 15:30:00,28.37,28.51,28.37,28.51,50800.0,25.7396,25.8666,25.7396,25.8666,50800.0
2014-07-31 15:35:00,28.51,28.58,28.46,28.57,57900.0,25.8666,25.9301,25.8213,25.9211,57900.0
2014-07-31 15:40:00,28.56,28.6,28.53,28.58,57800.0,25.912,25.9483,25.8848,25.9301,57800.0
2014-07-31 15:45:00,28.56,28.67,28.56,28.61,55600.0,25.912,26.0118,25.912,25.9574,55600.0
2014-07-31 15:50:00,28.62,28.68,28.61,28.66,69800.0,25.9664,26.0209,25.9574,26.0027,69800.0
2014-07-31 15:55:00,28.66,28.68,28.55,28.55,117200.0,26.0027,26.0209,25.9029,25.9029,117200.0
2014-08-01 09:30:00,28.55,28.79,28.2,28.25,216000.0,25.9029,26.1207,25.5854,25.6307,216000.0
2014-08-01 09:35:00,28.2,28.33,28.16,28.24,103200.0,25.5854,25.7033,25.5491,25.6217,103200.0
2014-08-01 09:40:00,28.24,28.37,28.23,28.27,52300.0,25.6217,25.7396,25.6126,25.6489,52300.0
2014-08-01 09:45:00,28.26,28.31,28.26,28.27,21500.0,25.6398,25.6852,25.6398,25.6489,21500.0
2014-08-01 09:50:00,28.26,28.35,28.2,28.35,44900.0,25.6398,25.7215,25.5854,25.7215,44900.0
2014-08-01 09:55:00,28.34,28.64,28.32,28.54,56100.0,25.7124,25.9846,25.6942,25.8938,56100.0
2014-08-01 10:00:00,28.53,28.53,28.36,28.45,56900.0,25.8848,25.8848,25.7305,25.8122,56900.0
2014-08-01 10:05:00,28.44,28.52,28.36,28.44,35700.0,25.8031,25.8757,25.7305,25.8031,35700.0
2014-08-01 10:10:00,28.41,28.43,28.2,28.21,41800.0,25.7759,25.794,25.5854,25.5944,41800.0
2014-08-01 10:15:00,28.21,28.25,28.2,28.25,37200.0,25.5944,25.6307,25.5854,25.6307,37200.0
2014-08-01 10:20:00,28.25,28.41,28.25,28.38,37000.0,25.6307,25.7759,25.6307,25.7487,37000.0
2014-08-01 10:25:00,28.37,28.4,28.33,28.4,16500.0,25.7396,25.7668,25.7033,25.7668,16500.0
2014-08-01 10:30:00,28.38,28.44,28.3,28.31,43900.0,25.7487,25.8031,25.6761,25.6852,43900.0
2014-08-01 10:35:00,28.31,28.37,28.29,28.36,29500.0,25.6852,25.7396,25.667,25.7305,29500.0
2014-08-01 10:40:00,28.37,28.4,28.32,28.33,31100.0,25.7396,25.7668,25.6942,25.7033,31100.0
2014-08-01 10:45:00,28.33,28.34,28.26,28.26,30300.0,25.7033,25.7124,25.6398,25.6398,30300.0
2014-08-01 10:50:00,28.26,28.27,28.24,28.25,38200.0,25.6398,25.6489,25.6217,25.6307,38200.0
2014-08-01 10:55:00,28.25,28.28,28.23,28.23,30300.0,25.6307,25.658,25.6126,25.6126,30300.0
2014-08-01 11:00:00,28.24,28.25,28.19,28.19,40100.0,25.6217,25.6307,25.5763,25.5763,40100.0
2014-08-01 11:05:00,28.19,28.21,28.15,28.16,44200.0,25.5763,25.5944,25.54,25.5491,44200.0
2014-08-01 11:10:00,28.16,28.16,27.96,28.01,174200.0,25.5491,25.5491,25.3676,25.413,174200.0
2014-08-01 11:15:00,28.01,28.01,27.9,27.9,50200.0,25.413,25.413,25.3132,25.3132,50200.0
2014-08-01 11:20:00,27.92,27.93,27.8,27.81,103900.0,25.3313,25.3404,25.2225,25.2315,103900.0
2014-08-01 11:25:00,27.82,27.82,27.77,27.77,43700.0,25.2406,25.2406,25.1952,25.1952,43700.0
2014-08-01 11:30:00,27.78,27.8,27.76,27.78,62000.0,25.2043,25.2225,25.1862,25.2043,62000.0
2014-08-01 11:35:00,27.78,27.78,27.65,27.65,59100.0,25.2043,25.2043,25.0864,25.0864,59100.0
2014-08-01 11:40:00,27.65,27.66,27.42,27.48,190700.0,25.0864,25.0954,24.8777,24.9321,190700.0
2014-08-01 11:45:00,27.49,27.51,27.46,27.49,83500.0,24.9412,24.9593,24.914,24.9412,83500.0
2014-08-01 11:50:00,27.49,27.5,27.45,27.48,41600.0,24.9412,24.9503,24.9049,24.9321,41600.0
2014-08-01 11:55:00,27.48,27.48,27.35,27.36,64100.0,24.9321,24.9321,24.8142,24.8233,64100.0
2014-08-01 12:00:00,27.37,27.38,27.3,27.37,65600.0,24.8323,24.8414,24.7688,24.8323,65600.0
2014-08-01 12:05:00,27.37,27.48,27.36,27.4,58900.0,24.8323,24.9321,24.8233,24.8595,58900.0
2014-08-01 12:10:00,27.41,27.42,27.36,27.41,29300.0,24.8686,24.8777,24.8233,24.8686,29300.0
2014-08-01 12:15:00,27.42,27.66,27.42,27.57,93200.0,24.8777,25.0954,24.8777,25.0138,93200.0
2014-08-01 12:20:00,27.55,27.69,27.55,27.66,65200.0,24.9956,25.1227,24.9956,25.0954,65200.0
2014-08-01 12:25:00,27.67,27.67,27.59,27.61,12300.0,25.1045,25.1045,25.0319,25.0501,12300.0
2014-08-01 12:30:00,27.61,27.68,27.61,27.67,16700.0,25.0501,25.1136,25.0501,25.1045,16700.0
2014-08-01 12:35:00,27.68,27.73,27.63,27.68,44700.0,25.1136,25.1589,25.0682,25.1136,44700.0
2014-08-01 12:40:00,27.67,27.77,27.6,27.77,54300.0,25.1045,25.1952,25.041,25.1952,54300.0
2014-08-01 12:45:00,27.75,27.81,27.7,27.72,49500.0,25.1771,25.2315,25.1317,25.1499,49500.0
2014-08-01 12:50:00,27.7,27.86,27.7,27.85,35700.0,25.1317,25.2769,25.1317,25.2678,35700.0
2014-08-01 12:55:00,27.86,27.94,27.84,27.85,26200.0,25.2769,25.3495,25.2588,25.2678,26200.0
2014-08-01 13:00:00,27.84,27.86,27.65,27.68,35500.0,25.2588,25.2769,25.0864,25.1136,35500.0
2014-08-01 13:05:00,27.66,27.76,27.66,27.75,27300.0,25.0954,25.1862,25.0954,25.1771,27300.0
2014-08-01 13:10:00,27.79,27.82,27.7,27.71,13000.0,25.2134,25.2406,25.1317,25.1408,13000.0
2014-08-01 13:15:00,27.71,27.75,27.71,27.73,14200.0,25.1408,25.1771,25.1408,25.1589,14200.0
2014-08-01 13:20:00,27.73,27.74,27.64,27.68,22300.0,25.1589,25.168,25.0773,25.1136,22300.0
2014-08-01 13:25:00,27.68,27.78,27.67,27.77,20200.0,25.1136,25.2043,25.1045,25.1952,20200.0
2014-08-01 13:30:00,27.78,27.81,27.73,27.74,52800.0,25.2043,25.2315,25.1589,25.168,52800.0
2014-08-01 13:35:00,27.74,27.82,27.74,27.82,28600.0,25.168,25.2406,25.168,25.2406,28600.0
2014-08-01 13:40:00,27.84,27.88,27.83,27.88,27400.0,25.2588,25.295,25.2497,25.295,27400.0
2014-08-01 13:45:00,27.87,27.87,27.83,27.86,11800.0,25.286,25.286,25.2497,25.2769,11800.0
2014-08-01 13:50:00,27.86,27.87,27.78,27.8,41500.0,25.2769,25.286,25.2043,25.2225,41500.0
2014-08-01 13:55:00,27.8,27.94,27.77,27.92,57300.0,25.2225,25.3495,25.1952,25.3313,57300.0
2014-08-01 14:00:00,27.91,27.92,27.82,27.82,27700.0,25.3223,25.3313,25.2406,25.2406,27700.0
2014-08-01 14:05:00,27.82,27.84,27.75,27.84,38400.0,25.2406,25.2588,25.1771,25.2588,38400.0
2014-08-01 14:10:00,27.84,27.9,27.83,27.9,22400.0,25.2588,25.3132,25.2497,25.3132,22400.0
2014-08-01 14:15:00,27.91,27.98,27.85,27.93,50100.0,25.3223,25.3858,25.2678,25.3404,50100.0
2014-08-01 14:20:00,27.93,27.94,27.83,27.85,28700.0,25.3404,25.3495,25.2497,25.2678,28700.0
2014-08-01 14:25:00,27.85,27.87,27.8,27.84,22900.0,25.2678,25.286,25.2225,25.2588,22900.0
2014-08-01 14:30:00,27.84,27.84,27.79,27.81,17200.0,25.2588,25.2588,25.2134,25.2315,17200.0
2014-08-01 14:35:00,27.8,27.82,27.77,27.82,12400.0,25.2225,25.2406,25.1952,25.2406,12400.0
2014-08-01 14:40:00,27.82,27.86,27.79,27.86,17700.0,25.2406,25.2769,25.2134,25.2769,17700.0
2014-08-01 14:45:00,27.86,27.9,27.82,27.87,25500.0,25.2769,25.3132,25.2406,25.286,25500.0
2014-08-01 14:50:00,27.86,27.86,27.78,27.78,25500.0,25.2769,25.2769,25.2043,25.2043,25500.0
2014-08-01 14:55:00,27.78,27.78,27.75,27.76,14900.0,25.2043,25.2043,25.1771,25.1862,14900.0
2014-08-01 15:00:00,27.76,27.78,27.73,27.78,23500.0,25.1862,25.2043,25.1589,25.2043,23500.0
2014-08-01 15:05:00,27.79,27.82,27.78,27.82,43200.0,25.2134,25.2406,25.2043,25.2406,43200.0
2014-08-01 15:10:00,27.81,27.82,27.75,27.8,26100.0,25.2315,25.2406,25.1771,25.2225,26100.0
2014-08-01 15:15:00,27.8,27.85,27.8,27.85,15700.0,25.2225,25.2678,25.2225,25.2678,15700.0
2014-08-01 15:20:00,27.85,27.87,27.84,27.86,16800.0,25.2678,25.286,25.2588,25.2769,16800.0
2014-08-01 15:25:00,27.86,27.86,27.8,27.83,32900.0,25.2769,25.2769,25.2225,25.2497,32900.0
2014-08-01 15:30:00,27.83,27.86,27.83,27.86,18200.0,25.2497,25.2769,25.2497,25.2769,18200.0
2014-08-01 15:35:00,27.86,27.92,27.84,27.91,54500.0,25.2769,25.3313,25.2588,25.3223,54500.0
2014-08-01 15:40:00,27.91,27.95,27.87,27.89,50000.0,25.3223,25.3586,25.286,25.3041,50000.0
2014-08-01 15:45:00,27.9,27.93,27.89,27.93,51800.0,25.3132,25.3404,25.3041,25.3404,51800.0
2014-08-01 15:50:00,27.93,27.97,27.89,27.93,77300.0,25.3404,25.3767,25.3041,25.3404,77300.0
2014-08-01 15:55:00,27.93,27.98,27.9,27.92,113000.0,25.3404,25.3858,25.3132,25.3313,113000.0
2014-08-04 09:30:00,28.2,28.25,28.06,28.19,78100.0,25.5854,25.6307,25.4584,25.5763,78100.0
2014-08-04 09:35:00,28.17,28.3,28.15,28.16,122000.0,25.5582,25.6761,25.54,25.5491,122000.0
2014-08-04 09:40:00,28.17,28.19,27.91,27.92,114300.0,25.5582,25.5763,25.3223,25.3313,114300.0
2014-08-04 09:45:00,27.92,27.94,27.79,27.81,87500.0,25.3313,25.3495,25.2134,25.2315,87500.0
2014-08-04 09:50:00,27.83,27.91,27.75,27.9,95400.0,25.2497,25.3223,25.1771,25.3132,95400.0
2014-08-04 09:55:00,27.92,28.0,27.56,27.61,189700.0,25.3313,25.4039,25.0047,25.0501,189700.0
2014-08-04 10:00:00,27.61,27.74,27.61,27.73,97600.0,25.0501,25.168,25.0501,25.1589,97600.0
2014-08-04 10:05:00,27.74,27.92,27.74,27.86,243900.0,25.168,25.3313,25.168,25.2769,243900.0
2014-08-04 10:10:00,27.86,27.86,27.75,27.75,39600.0,25.2769,25.2769,25.1771,25.1771,39600.0
2014-08-04 10:15:00,27.78,27.78,27.63,27.65,52700.0,25.2043,25.2043,25.0682,25.0864,52700.0
2014-08-04 10:20:00,27.66,27.71,27.65,27.67,60100.0,25.0954,25.1408,25.0864,25.1045,60100.0
2014-08-04 10:25:00,27.7,27.83,27.67,27.83,74100.0,25.1317,25.2497,25.1045,25.2497,74100.0
2014-08-04 10:30:00,27.83,27.85,27.79,27.83,86800.0,25.2497,25.2678,25.2134,25.2497,86800.0
2014-08-04 10:35:00,27.82,27.84,27.71,27.76,83100.0,25.2406,25.2588,25.1408,25.1862,83100.0
2014-08-04 10:40:00,27.76,27.76,27.7,27.7,60700.0,25.1862,25.1862,25.1317,25.1317,60700.0
2014-08-04 10:45:00,27.71,27.75,27.69,27.73,94000.0,25.1408,25.1771,25.1227,25.1589,94000.0
2014-08-04 10:50:00,27.73,27.78,27.73,27.77,31300.0,25.1589,25.2043,25.1589,25.1952,31300.0
2014-08-04 10:55:00,27.78,27.79,27.72,27.72,28000.0,25.2043,25.2134,25.1499,25.1499,28000.0
2014-08-04 11:00:00,27.72,27.73,27.72,27.73,31700.0,25.1499,25.1589,25.1499,25.1589,31700.0
2014-08-04 11:05:00,27.73,27.76,27.7,27.73,71300.0,25.1589,25.1862,25.1317,25.1589,71300.0
2014-08-04 11:10:00,27.73,27.81,27.72,27.81,22300.0,25.1589,25.2315,25.1499,25.2315,22300.0
2014-08-04 11:15:00,27.82,28.0,27.79,27.88,93500.0,25.2406,25.4039,25.2134,25.295,93500.0
2014-08-04 11:20:00,27.86,27.86,27.77,27.77,15800.0,25.2769,25.2769,25.1952,25.1952,15800.0
2014-08-04 11:25:00,27.78,27.79,27.75,27.78,32000.0,25.2043,25.2134,25.1771,25.2043,32000.0
2014-08-04 11:30:00,27.78,27.79,27.76,27.77,44400.0,25.2043,25.2134,25.1862,25.1952,44400.0
2014-08-04 11:35:00,27.77,27.79,27.76,27.77,41000.0,25.1952,25.2134,25.1862,25.1952,41000.0
2014-08-04 11:40:00,27.76,27.86,27.76,27.84,209600.0,25.1862,25.2769,25.1862,25.2588,209600.0
2014-08-04 11:45:00,27.82,27.85,27.81,27.85,31600.0,25.2406,25.2678,25.2315,25.2678,31600.0
2014-08-04 11:50:00,27.84,27.95,27.83,27.89,140700.0,25.2588,25.3586,25.2497,25.3041,140700.0
2014-08-04 11:55:00,27.9,27.92,27.86,27.91,59800.0,25.3132,25.3313,25.2769,25.3223,59800.0
2014-08-04 12:00:00,27.92,27.95,27.9,27.95,29500.0,25.3313,25.3586,25.3132,25.3586,29500.0
2014-08-04 12:05:00,27.94,28.05,27.92,28.03,63300.0,25.3495,25.4493,25.3313,25.4311,63300.0
2014-08-04 12:10:00,28.03,28.04,28.0,28.01,13400.0,25.4311,25.4402,25.4039,25.413,13400.0
2014-08-04 12:15:00,28.0,28.04,28.0,28.03,14800.0,25.4039,25.4402,25.4039,25.4311,14800.0
2014-08-04 12:20:00,28.03,28.04,27.9,27.92,63800.0,25.4311,25.4402,25.3132,25.3313,63800.0
2014-08-04 12:25:00,27.91,27.92,27.9,27.91,8700.0,25.3223,25.3313,25.3132,25.3223,8700.0
2014-08-04 12:30:00,27.91,27.91,27.86,27.86,12300.0,25.3223,25.3223,25.2769,25.2769,12300.0
2014-08-04 12:35:00,27.86,27.88,27.75,27.75,52700.0,25.2769,25.295,25.1771,25.1771,52700.0
2014-08-04 12:40:00,27.76,27.76,27.75,27.76,19700.0,25.1862,25.1862,25.1771,25.1862,19700.0
2014-08-04 12:45:00,27.76,27.76,27.75,27.75,13300.0,25.1862,25.1862,25.1771,25.1771,13300.0
2014-08-04 12:50:00,27.75,27.76,27.7,27.71,51700.0,25.1771,25.1862,25.1317,25.1408,51700.0
2014-08-04 12:55:00,27.7,27.75,27.7,27.75,46600.0,25.1317,25.1771,25.1317,25.1771,46600.0
2014-08-04 13:00:00,27.74,27.87,27.74,27.84,14000.0,25.168,25.286,25.168,25.2588,14000.0
2014-08-04 13:05:00,27.84,27.86,27.82,27.85,6700.0,25.2588,25.2769,25.2406,25.2678,6700.0
2014-08-04 13:10:00,27.85,27.85,27.78,27.78,13600.0,25.2678,25.2678,25.2043,25.2043,13600.0
2014-08-04 13:15:00,27.78,27.8,27.78,27.8,5900.0,25.2043,25.2225,25.2043,25.2225,5900.0
2014-08-04 13:20:00,27.8,27.84,27.79,27.8,11100.0,25.2225,25.2588,25.2134,25.2225,11100.0
2014-08-04 13:25:00,27.8,27.85,27.8,27.84,10100.0,25.2225,25.2678,25.2225,25.2588,10100.0
2014-08-04 13:30:00,27.8,27.84,27.8,27.83,5600.0,25.2225,25.2588,25.2225,25.2497,5600.0
2014-08-04 13:35:00,27.83,27.95,27.83,27.93,8600.0,25.2497,25.3586,25.2497,25.3404,8600.0
2014-08-04 13:40:00,27.91,27.95,27.9,27.95,9800.0,25.3223,25.3586,25.3132,25.3586,9800.0
2014-08-04 13:45:00,27.94,27.98,27.94,27.98,8100.0,25.3495,25.3858,25.3495,25.3858,8100.0
2014-08-04 13:50:00,27.97,27.99,27.93,27.96,41800.0,25.3767,25.3948,25.3404,25.3676,41800.0
2014-08-04 13:55:00,27.96,27.98,27.95,27.98,50500.0,25.3676,25.3858,25.3586,25.3858,50500.0
2014-08-04 14:00:00,27.97,27.98,27.96,27.98,11200.0,25.3767,25.3858,25.3676,25.3858,11200.0
2014-08-04 14:05:00,27.98,28.0,27.93,27.95,65900.0,25.3858,25.4039,25.3404,25.3586,65900.0
2014-08-04 14:10:00,27.94,27.95,27.83,27.83,40900.0,25.3495,25.3586,25.2497,25.2497,40900.0
2014-08-04 14:15:00,27.84,27.84,27.81,27.83,28200.0,25.2588,25.2588,25.2315,25.2497,28200.0
2014-08-04 14:20:00,27.83,27.86,27.83,27.86,38900.0,25.2497,25.2769,25.2497,25.2769,38900.0
2014-08-04 14:25:00,27.85,27.95,27.85,27.88,26500.0,25.2678,25.3586,25.2678,25.295,26500.0
2014-08-04 14:30:00,27.87,27.88,27.84,27.86,15600.0,25.286,25.295,25.2588,25.2769,15600.0
2014-08-04 14:35:00,27.86,27.88,27.8,27.88,54000.0,25.2769,25.295,25.2225,25.295,54000.0
2014-08-04 14:40:00,27.88,27.88,27.86,27.87,19800.0,25.295,25.295,25.2769,25.286,19800.0
2014-08-04 14:45:00,27.87,27.91,27.87,27.91,15500.0,25.286,25.3223,25.286,25.3223,15500.0
2014-08-04 14:50:00,27.91,27.94,27.91,27.94,8500.0,25.3223,25.3495,25.3223,25.3495,8500.0
2014-08-04 14:55:00,27.94,27.94,27.92,27.93,16700.0,25.3495,25.3495,25.3313,25.3404,16700.0
2014-08-04 15:00:00,27.93,27.95,27.92,27.94,18100.0,25.3404,25.3586,25.3313,25.3495,18100.0
2014-08-04 15:05:00,27.94,28.0,27.92,27.94,156100.0,25.3495,25.4039,25.3313,25.3495,156100.0
2014-08-04 15:10:00,27.93,27.98,27.93,27.96,23700.0,25.3404,25.3858,25.3404,25.3676,23700.0
2014-08-04 15:15:00,27.96,27.99,27.94,27.98,34100.0,25.3676,25.3948,25.3495,25.3858,34100.0
2014-08-04 15:20:00,27.98,28.0,27.94,27.95,31200.0,25.3858,25.4039,25.3495,25.3586,31200.0
2014-08-04 15:25:00,27.96,27.98,27.93,27.96,43900.0,25.3676,25.3858,25.3404,25.3676,43900.0
2014-08-04 15:30:00,27.96,27.97,27.94,27.96,35000.0,25.3676,25.3767,25.3495,25.3676,35000.0
2014-08-04 15:35:00,27.96,27.99,27.95,27.96,58700.0,25.3676,25.3948,25.3586,25.3676,58700.0
2014-08-04 15:40:00,27.96,27.97,27.9,27.92,126700.0,25.3676,25.3767,25.3132,25.3313,126700.0
2014-08-04 15:45:00,27.91,27.92,27.82,27.88,101600.0,25.3223,25.3313,25.2406,25.295,101600.0
2014-08-04 15:50:00,27.89,27.93,27.82,27.84,97400.0,25.3041,25.3404,25.2406,25.2588,97400.0
2014-08-04 15:55:00,27.85,27.86,27.75,27.76,203500.0,25.2678,25.2769,25.1771,25.1862,203500.0
2014-08-05 09:30:00,27.75,28.0,27.51,27.99,110700.0,25.1771,25.4039,24.9593,25.3948,110700.0
2014-08-05 09:35:00,27.99,28.02,27.74,27.78,36900.0,25.3948,25.4221,25.168,25.2043,36900.0
2014-08-05 09:40:00,27.78,27.78,27.6,27.65,50700.0,25.2043,25.2043,25.041,25.0864,50700.0
2014-08-05 09:45:00,27.66,27.73,27.52,27.55,40300.0,25.0954,25.1589,24.9684,24.9956,40300.0
2014-08-05 09:50:00,27.52,27.62,27.5,27.54,101600.0,24.9684,25.0591,24.9503,24.9866,101600.0
2014-08-05 09:55:00,27.54,27.67,27.5,27.57,47100.0,24.9866,25.1045,24.9503,25.0138,47100.0
2014-08-05 10:00:00,27.55,27.58,27.5,27.55,62700.0,24.9956,25.0229,24.9503,24.9956,62700.0
2014-08-05 10:05:00,27.59,27.8,27.55,27.8,23100.0,25.0319,25.2225,24.9956,25.2225,23100.0
2014-08-05 10:10:00,27.8,28.14,27.8,28.08,150500.0,25.2225,25.5309,25.2225,25.4765,150500.0
2014-08-05 10:15:00,28.08,28.19,27.87,27.87,35800.0,25.4765,25.5763,25.286,25.286,35800.0
2014-08-05 10:20:00,27.87,27.99,27.85,27.99,19100.0,25.286,25.3948,25.2678,25.3948,19100.0
2014-08-05 10:25:00,27.98,28.02,27.83,27.89,59800.0,25.3858,25.4221,25.2497,25.3041,59800.0
2014-08-05 10:30:00,27.9,27.96,27.85,27.96,10600.0,25.3132,25.3676,25.2678,25.3676,10600.0
2014-08-05 10:35:00,27.96,28.0,27.87,27.87,42400.0,25.3676,25.4039,25.286,25.286,42400.0
2014-08-05 10:40:00,27.87,28.12,27.81,27.85,43800.0,25.286,25.5128,25.2315,25.2678,43800.0
2014-08-05 10:45:00,27.88,27.95,27.85,27.93,26900.0,25.295,25.3586,25.2678,25.3404,26900.0
2014-08-05 10:50:00,27.92,27.95,27.8,27.85,21000.0,25.3313,25.3586,25.2225,25.2678,21000.0
2014-08-05 10:55:00,27.84,27.88,27.8,27.84,22900.0,25.2588,25.295,25.2225,25.2588,22900.0
2014-08-05 11:00:00,27.82,27.91,27.82,27.91,17400.0,25.2406,25.3223,25.2406,25.3223,17400.0
2014-08-05 11:05:00,27.9,27.95,27.8,27.8,32700.0,25.3132,25.3586,25.2225,25.2225,32700.0
2014-08-05 11:10:00,27.8,28.02,27.8,28.0,42900.0,25.2225,25.4221,25.2225,25.4039,42900.0
2014-08-05 11:15:00,27.97,27.97,27.83,27.83,13600.0,25.3767,25.3767,25.2497,25.2497,13600.0
2014-08-05 11:20:00,27.83,27.94,27.83,27.94,17600.0,25.2497,25.3495,25.2497,25.3495,17600.0
2014-08-05 11:25:00,27.94,28.03,27.94,28.0,36500.0,25.3495,25.4311,25.3495,25.4039,36500.0
2014-08-05 11:30:00,28.0,28.01,27.86,27.87,19600.0,25.4039,25.413,25.2769,25.286,19600.0
2014-08-05 11:35:00,27.9,27.99,27.85,27.99,14900.0,25.3132,25.3948,25.2678,25.3948,14900.0
2014-08-05 11:40:00,27.99,28.0,27.85,27.89,12800.0,25.3948,25.4039,25.2678,25.3041,12800.0
2014-08-05 11:45:00,27.87,27.93,27.85,27.89,13200.0,25.286,25.3404,25.2678,25.3041,13200.0
2014-08-05 11:50:00,27.91,27.92,27.9,27.92,6100.0,25.3223,25.3313,25.3132,25.3313,6100.0
2014-08-05 11:55:00,27.92,27.92,27.85,27.87,28000.0,25.3313,25.3313,25.2678,25.286,28000.0
2014-08-05 12:00:00,27.89,27.93,27.86,27.86,10400.0,25.3041,25.3404,25.2769,25.2769,10400.0
2014-08-05 12:05:00,27.86,27.89,27.82,27.88,32500.0,25.2769,25.3041,25.2406,25.295,32500.0
2014-08-05 12:10:00,27.86,27.88,27.85,27.87,21400.0,25.2769,25.295,25.2678,25.286,21400.0
2014-08-05 12:15:00,27.85,27.85,27.8,27.83,13200.0,25.2678,25.2678,25.2225,25.2497,13200.0
2014-08-05 12:20:00,27.83,27.98,27.83,27.91,19200.0,25.2497,25.3858,25.2497,25.3223,19200.0
2014-08-05 12:25:00,27.89,27.89,27.85,27.88,8700.0,25.3041,25.3041,25.2678,25.295,8700.0
2014-08-05 12:30:00,27.9,27.94,27.89,27.9,3500.0,25.3132,25.3495,25.3041,25.3132,3500.0
2014-08-05 12:35:00,27.9,27.91,27.82,27.86,10700.0,25.3132,25.3223,25.2406,25.2769,10700.0
2014-08-05 12:40:00,27.85,27.86,27.83,27.85,3700.0,25.2678,25.2769,25.2497,25.2678,3700.0
2014-08-05 12:45:00,27.86,27.89,27.85,27.85,7300.0,25.2769,25.3041,25.2678,25.2678,7300.0
2014-08-05 12:50:00,27.85,27.86,27.85,27.85,10800.0,25.2678,25.2769,25.2678,25.2678,10800.0
2014-08-05 12:55:00,27.86,27.88,27.85,27.85,6800.0,25.2769,25.295,25.2678,25.2678,6800.0
2014-08-05 13:00:00,27.84,27.86,27.83,27.83,8900.0,25.2588,25.2769,25.2497,25.2497,8900.0
2014-08-05 13:05:00,27.84,27.86,27.81,27.85,10200.0,25.2588,25.2769,25.2315,25.2678,10200.0
2014-08-05 13:10:00,27.84,27.85,27.8,27.8,10300.0,25.2588,25.2678,25.2225,25.2225,10300.0
2014-08-05 13:15:00,27.8,27.83,27.8,27.83,16800.0,25.2225,25.2497,25.2225,25.2497,16800.0
2014-08-05 13:20:00,27.83,27.89,27.83,27.87,10500.0,25.2497,25.3041,25.2497,25.286,10500.0
2014-08-05 13:25:00,27.87,27.92,27.85,27.87,17100.0,25.286,25.3313,25.2678,25.286,17100.0
2014-08-05 13:30:00,27.87,27.94,27.87,27.93,29700.0,25.286,25.3495,25.286,25.3404,29700.0
2014-08-05 13:35:00,27.93,27.95,27.81,27.81,75500.0,25.3404,25.3586,25.2315,25.2315,75500.0
2014-08-05 13:40:00,27.81,27.85,27.8,27.8,34900.0,25.2315,25.2678,25.2225,25.2225,34900.0
2014-08-05 13:45:00,27.8,27.86,27.77,27.86,54500.0,25.2225,25.2769,25.1952,25.2769,54500.0
2014-08-05 13:50:00,27.86,27.88,27.8,27.86,35800.0,25.2769,25.295,25.2225,25.2769,35800.0
2014-08-05 13:55:00,27.87,27.88,27.85,27.85,18600.0,25.286,25.295,25.2678,25.2678,18600.0
2014-08-05 14:00:00,27.86,27.86,27.81,27.82,11000.0,25.2769,25.2769,25.2315,25.2406,11000.0
2014-08-05 14:05:00,27.82,27.83,27.75,27.75,29600.0,25.2406,25.2497,25.1771,25.1771,29600.0
2014-08-05 14:10:00,27.76,27.84,27.75,27.84,38400.0,25.1862,25.2588,25.1771,25.2588,38400.0
2014-08-05 14:15:00,27.83,27.86,27.83,27.85,17200.0,25.2497,25.2769,25.2497,25.2678,17200.0
2014-08-05 14:20:00,27.85,27.87,27.84,27.84,29000.0,25.2678,25.286,25.2588,25.2588,29000.0
2014-08-05 14:25:00,27.82,27.85,27.8,27.84,21700.0,25.2406,25.2678,25.2225,25.2588,21700.0
2014-08-05 14:30:00,27.84,27.87,27.8,27.8,27200.0,25.2588,25.286,25.2225,25.2225,27200.0
2014-08-05 14:35:00,27.8,27.81,27.78,27.78,28000.0,25.2225,25.2315,25.2043,25.2043,28000.0
2014-08-05 14:40:00,27.78,27.79,27.75,27.79,18700.0,25.2043,25.2134,25.1771,25.2134,18700.0
2014-08-05 14:45:00,27.79,27.84,27.79,27.8,41100.0,25.2134,25.2588,25.2134,25.2225,41100.0
2014-08-05 14:50:00,27.8,27.82,27.77,27.79,26700.0,25.2225,25.2406,25.1952,25.2134,26700.0
2014-08-05 14:55:00,27.78,27.79,27.74,27.75,14600.0,25.2043,25.2134,25.168,25.1771,14600.0
2014-08-05 15:00:00,27.75,27.77,27.71,27.71,10100.0,25.1771,25.1952,25.1408,25.1408,10100.0
2014-08-05 15:05:00,27.72,27.79,27.72,27.77,16400.0,25.1499,25.2134,25.1499,25.1952,16400.0
2014-08-05 15:10:00,27.77,27.77,27.68,27.7,27500.0,25.1952,25.1952,25.1136,25.1317,27500.0
2014-08-05 15:15:00,27.7,27.73,27.66,27.73,27600.0,25.1317,25.1589,25.0954,25.1589,27600.0
2014-08-05 15:20:00,27.73,27.74,27.71,27.73,23800.0,25.1589,25.168,25.1408,25.1589,23800.0
2014-08-05 15:25:00,27.73,27.74,27.71,27.73,8900.0,25.1589,25.168,25.1408,25.1589,8900.0
2014-08-05 15:30:00,27.72,27.73,27.71,27.72,17700.0,25.1499,25.1589,25.1408,25.1499,17700.0
2014-08-05 15:35:00,27.72,27.77,27.72,27.75,12900.0,25.1499,25.1952,25.1499,25.1771,12900.0
2014-08-05 15:40:00,27.75,27.79,27.74,27.79,19500.0,25.1771,25.2134,25.168,25.2134,19500.0
2014-08-05 15:45:00,27.79,27.8,27.73,27.74,19200.0,25.2134,25.2225,25.1589,25.168,19200.0
2014-08-05 15:50:00,27.75,27.76,27.7,27.72,50400.0,25.1771,25.1862,25.1317,25.1499,50400.0
2014-08-05 15:55:00,27.72,27.74,27.7,27.72,62000.0,25.1499,25.168,25.1317,25.1499,62000.0
2014-08-06 09:30:00,27.56,27.72,27.3,27.33,120700.0,25.0047,25.1499,24.7688,24.796,120700.0
2014-08-06 09:35:00,27.35,27.54,27.33,27.4,44000.0,24.8142,24.9866,24.796,24.8595,44000.0
2014-08-06 09:40:00,27.4,27.55,27.35,27.51,39000.0,24.8595,24.9956,24.8142,24.9593,39000.0
2014-08-06 09:45:00,27.55,27.65,27.5,27.62,44600.0,24.9956,25.0864,24.9503,25.0591,44600.0
2014-08-06 09:50:00,27.63,27.65,27.4,27.45,36600.0,25.0682,25.0864,24.8595,24.9049,36600.0
2014-08-06 09:55:00,27.43,27.52,27.43,27.5,82000.0,24.8868,24.9684,24.8868,24.9503,82000.0
2014-08-06 10:00:00,27.45,27.6,27.45,27.6,22700.0,24.9049,25.041,24.9049,25.041,22700.0
2014-08-06 10:05:00,27.59,27.6,27.5,27.53,34000.0,25.0319,25.041,24.9503,24.9775,34000.0
2014-08-06 10:10:00,27.53,27.53,27.47,27.47,34900.0,24.9775,24.9775,24.9231,24.9231,34900.0
2014-08-06 10:15:00,27.48,27.52,27.47,27.47,23800.0,24.9321,24.9684,24.9231,24.9231,23800.0
2014-08-06 10:20:00,27.47,27.52,27.45,27.52,21300.0,24.9231,24.9684,24.9049,24.9684,21300.0
2014-08-06 10:25:00,27.55,27.67,27.51,27.57,28400.0,24.9956,25.1045,24.9593,25.0138,28400.0
2014-08-06 10:30:00,27.56,27.56,27.47,27.47,31800.0,25.0047,25.0047,24.9231,24.9231,31800.0
2014-08-06 10:35:00,27.48,27.56,27.47,27.49,18300.0,24.9321,25.0047,24.9231,24.9412,18300.0
2014-08-06 10:40:00,27.48,27.51,27.47,27.51,27100.0,24.9321,24.9593,24.9231,24.9593,27100.0
2014-08-06 10:45:00,27.51,27.51,27.47,27.47,27100.0,24.9593,24.9593,24.9231,24.9231,27100.0
2014-08-06 10:50:00,27.49,27.59,27.47,27.56,26900.0,24.9412,25.0319,24.9231,25.0047,26900.0
2014-08-06 10:55:00,27.56,27.65,27.56,27.65,37600.0,25.0047,25.0864,25.0047,25.0864,37600.0
2014-08-06 11:00:00,27.64,27.69,27.6,27.6,39500.0,25.0773,25.1227,25.041,25.041,39500.0
2014-08-06 11:05:00,27.59,27.73,27.55,27.7,62700.0,25.0319,25.1589,24.9956,25.1317,62700.0
2014-08-06 11:10:00,27.69,27.7,27.51,27.51,14800.0,25.1227,25.1317,24.9593,24.9593,14800.0
2014-08-06 11:15:00,27.52,27.61,27.5,27.59,20200.0,24.9684,25.0501,24.9503,25.0319,20200.0
2014-08-06 11:20:00,27.59,27.61,27.5,27.52,36800.0,25.0319,25.0501,24.9503,24.9684,36800.0
2014-08-06 11:25:00,27.51,27.58,27.51,27.58,27100.0,24.9593,25.0229,24.9593,25.0229,27100.0
2014-08-06 11:30:00,27.57,27.57,27.52,27.54,13100.0,25.0138,25.0138,24.9684,24.9866,13100.0
2014-08-06 11:35:00,27.53,27.56,27.52,27.52,17000.0,24.9775,25.0047,24.9684,24.9684,17000.0
2014-08-06 11:40:00,27.53,27.57,27.52,27.56,23600.0,24.9775,25.0138,24.9684,25.0047,23600.0
2014-08-06 11:45:00,27.57,27.57,27.5,27.51,28400.0,25.0138,25.0138,24.9503,24.9593,28400.0
2014-08-06 11:50:00,27.51,27.53,27.5,27.53,18600.0,24.9593,24.9775,24.9503,24.9775,18600.0
2014-08-06 11:55:00,27.55,27.55,27.52,27.52,8700.0,24.9956,24.9956,24.9684,24.9684,8700.0
2014-08-06 12:00:00,27.53,27.53,27.48,27.51,54900.0,24.9775,24.9775,24.9321,24.9593,54900.0
2014-08-06 12:05:00,27.5,27.55,27.5,27.55,15100.0,24.9503,24.9956,24.9503,24.9956,15100.0
2014-08-06 12:10:00,27.54,27.59,27.5,27.57,39400.0,24.9866,25.0319,24.9503,25.0138,39400.0
2014-08-06 12:15:00,27.57,27.57,27.47,27.49,47000.0,25.0138,25.0138,24.9231,24.9412,47000.0
2014-08-06 12:20:00,27.5,27.54,27.5,27.53,6600.0,24.9503,24.9866,24.9503,24.9775,6600.0
2014-08-06 12:25:00,27.52,27.54,27.5,27.5,14600.0,24.9684,24.9866,24.9503,24.9503,14600.0
2014-08-06 12:30:00,27.5,27.5,27.45,27.45,12900.0,24.9503,24.9503,24.9049,24.9049,12900.0
2014-08-06 12:35:00,27.45,27.53,27.42,27.53,40300.0,24.9049,24.9775,24.8777,24.9775,40300.0
2014-08-06 12:40:00,27.52,27.55,27.52,27.52,16300.0,24.9684,24.9956,24.9684,24.9684,16300.0
2014-08-06 12:45:00,27.52,27.53,27.48,27.48,13700.0,24.9684,24.9775,24.9321,24.9321,13700.0
2014-08-06 12:50:00,27.48,27.53,27.48,27.52,14800.0,24.9321,24.9775,24.9321,24.9684,14800.0
2014-08-06 12:55:00,27.52,27.53,27.49,27.5,14700.0,24.9684,24.9775,24.9412,24.9503,14700.0
2014-08-06 13:00:00,27.51,27.59,27.5,27.59,28000.0,24.9593,25.0319,24.9503,25.0319,28000.0
2014-08-06 13:05:00,27.59,27.6,27.57,27.59,12900.0,25.0319,25.041,25.0138,25.0319,12900.0
2014-08-06 13:10:00,27.59,27.59,27.57,27.58,14300.0,25.0319,25.0319,25.0138,25.0229,14300.0
2014-08-06 13:15:00,27.58,27.59,27.52,27.52,9900.0,25.0229,25.0319,24.9684,24.9684,9900.0
2014-08-06 13:20:00,27.52,27.56,27.52,27.55,8200.0,24.9684,25.0047,24.9684,24.9956,8200.0
2014-08-06 13:25:00,27.55,27.55,27.52,27.52,8300.0,24.9956,24.9956,24.9684,24.9684,8300.0
2014-08-06 13:30:00,27.52,27.53,27.51,27.51,12300.0,24.9684,24.9775,24.9593,24.9593,12300.0
2014-08-06 13:35:00,27.51,27.52,27.51,27.51,11200.0,24.9593,24.9684,24.9593,24.9593,11200.0
2014-08-06 13:40:00,27.51,27.52,27.51,27.51,2900.0,24.9593,24.9684,24.9593,24.9593,2900.0
2014-08-06 13:45:00,27.51,27.52,27.51,27.52,7000.0,24.9593,24.9684,24.9593,24.9684,7000.0
2014-08-06 13:50:00,27.51,27.52,27.51,27.51,9500.0,24.9593,24.9684,24.9593,24.9593,9500.0
2014-08-06 13:55:00,27.51,27.55,27.51,27.53,12400.0,24.9593,24.9956,24.9593,24.9775,12400.0
2014-08-06 14:00:00,27.52,27.53,27.5,27.5,25700.0,24.9684,24.9775,24.9503,24.9503,25700.0
2014-08-06 14:05:00,27.5,27.5,27.46,27.46,33200.0,24.9503,24.9503,24.914,24.914,33200.0
2014-08-06 14:10:00,27.46,27.48,27.45,27.48,11300.0,24.914,24.9321,24.9049,24.9321,11300.0
2014-08-06 14:15:00,27.47,27.52,27.46,27.46,19100.0,24.9231,24.9684,24.914,24.914,19100.0
2014-08-06 14:20:00,27.46,27.49,27.45,27.47,45200.0,24.914,24.9412,24.9049,24.9231,45200.0
2014-08-06 14:25:00,27.47,27.5,27.46,27.5,16200.0,24.9231,24.9503,24.914,24.9503,16200.0
2014-08-06 14:30:00,27.49,27.52,27.45,27.47,14200.0,24.9412,24.9684,24.9049,24.9231,14200.0
2014-08-06 14:35:00,27.47,27.5,27.45,27.48,9300.0,24.9231,24.9503,24.9049,24.9321,9300.0
2014-08-06 14:40:00,27.47,27.52,27.47,27.51,17200.0,24.9231,24.9684,24.9231,24.9593,17200.0
2014-08-06 14:45:00,27.49,27.5,27.46,27.5,13500.0,24.9412,24.9503,24.914,24.9503,13500.0
2014-08-06 14:50:00,27.51,27.53,27.45,27.46,43000.0,24.9593,24.9775,24.9049,24.914,43000.0
2014-08-06 14:55:00,27.45,27.48,27.45,27.48,14000.0,24.9049,24.9321,24.9049,24.9321,14000.0
2014-08-06 15:00:00,27.48,27.49,27.46,27.49,16800.0,24.9321,24.9412,24.914,24.9412,16800.0
2014-08-06 15:05:00,27.49,27.49,27.48,27.49,9600.0,24.9412,24.9412,24.9321,24.9412,9600.0
2014-08-06 15:10:00,27.48,27.49,27.46,27.48,22300.0,24.9321,24.9412,24.914,24.9321,22300.0
2014-08-06 15:15:00,27.48,27.51,27.47,27.5,28700.0,24.9321,24.9593,24.9231,24.9503,28700.0
2014-08-06 15:20:00,27.49,27.5,27.48,27.49,13300.0,24.9412,24.9503,24.9321,24.9412,13300.0
2014-08-06 15:25:00,27.49,27.55,27.48,27.5,41500.0,24.9412,24.9956,24.9321,24.9503,41500.0
2014-08-06 15:30:00,27.48,27.51,27.48,27.5,26100.0,24.9321,24.9593,24.9321,24.9503,26100.0
2014-08-06 15:35:00,27.49,27.55,27.49,27.54,29300.0,24.9412,24.9956,24.9412,24.9866,29300.0
2014-08-06 15:40:00,27.54,27.59,27.52,27.53,85100.0,24.9866,25.0319,24.9684,24.9775,85100.0
2014-08-06 15:45:00,27.53,27.56,27.52,27.52,66300.0,24.9775,25.0047,24.9684,24.9684,66300.0
2014-08-06 15:50:00,27.53,27.56,27.52,27.53,60200.0,24.9775,25.0047,24.9684,24.9775,60200.0
2014-08-06 15:55:00,27.52,27.54,27.5,27.51,82100.0,24.9684,24.9866,24.9503,24.9593,82100.0
2014-08-07 09:30:00,27.75,28.0,27.6,27.99,143300.0,25.1771,25.4039,25.041,25.3948,143300.0
2014-08-07 09:35:00,27.99,27.99,27.84,27.92,40200.0,25.3948,25.3948,25.2588,25.3313,40200.0
2014-08-07 09:40:00,27.94,27.94,27.83,27.86,41000.0,25.3495,25.3495,25.2497,25.2769,41000.0
2014-08-07 09:45:00,27.88,27.88,27.75,27.75,56900.0,25.295,25.295,25.1771,25.1771,56900.0
2014-08-07 09:50:00,27.74,27.89,27.73,27.82,93800.0,25.168,25.3041,25.1589,25.2406,93800.0
2014-08-07 09:55:00,27.82,27.95,27.74,27.88,113900.0,25.2406,25.3586,25.168,25.295,113900.0
2014-08-07 10:00:00,27.88,28.07,27.87,27.97,104400.0,25.295,25.4674,25.286,25.3767,104400.0
2014-08-07 10:05:00,27.97,27.97,27.82,27.84,84500.0,25.3767,25.3767,25.2406,25.2588,84500.0
2014-08-07 10:10:00,27.85,27.98,27.84,27.91,43200.0,25.2678,25.3858,25.2588,25.3223,43200.0
2014-08-07 10:15:00,27.89,27.91,27.86,27.89,21200.0,25.3041,25.3223,25.2769,25.3041,21200.0
2014-08-07 10:20:00,27.89,27.89,27.81,27.81,33200.0,25.3041,25.3041,25.2315,25.2315,33200.0
2014-08-07 10:25:00,27.82,27.87,27.81,27.87,19000.0,25.2406,25.286,25.2315,25.286,19000.0
2014-08-07 10:30:00,27.87,27.98,27.87,27.91,54000.0,25.286,25.3858,25.286,25.3223,54000.0
2014-08-07 10:35:00,27.91,27.94,27.9,27.92,37000.0,25.3223,25.3495,25.3132,25.3313,37000.0
2014-08-07 10:40:00,27.92,27.99,27.9,27.91,37000.0,25.3313,25.3948,25.3132,25.3223,37000.0
2014-08-07 10:45:00,27.91,27.97,27.88,27.89,53500.0,25.3223,25.3767,25.295,25.3041,53500.0
2014-08-07 10:50:00,27.89,27.94,27.87,27.93,69100.0,25.3041,25.3495,25.286,25.3404,69100.0
2014-08-07 10:55:00,27.93,28.01,27.92,28.0,83500.0,25.3404,25.413,25.3313,25.4039,83500.0
2014-08-07 11:00:00,28.0,28.03,27.97,27.99,83000.0,25.4039,25.4311,25.3767,25.3948,83000.0
2014-08-07 11:05:00,28.0,28.01,27.95,27.95,67300.0,25.4039,25.413,25.3586,25.3586,67300.0
2014-08-07 11:10:00,27.95,27.95,27.7,27.7,113100.0,25.3586,25.3586,25.1317,25.1317,113100.0
2014-08-07 11:15:00,27.71,27.79,27.6,27.75,170300.0,25.1408,25.2134,25.041,25.1771,170300.0
2014-08-07 11:20:00,27.75,27.81,27.71,27.72,37700.0,25.1771,25.2315,25.1408,25.1499,37700.0
2014-08-07 11:25:00,27.72,27.77,27.7,27.76,13400.0,25.1499,25.1952,25.1317,25.1862,13400.0
2014-08-07 11:30:00,27.77,27.79,27.71,27.76,84200.0,25.1952,25.2134,25.1408,25.1862,84200.0
2014-08-07 11:35:00,27.76,27.76,27.7,27.73,22900.0,25.1862,25.1862,25.1317,25.1589,22900.0
2014-08-07 11:40:00,27.72,27.77,27.72,27.75,17400.0,25.1499,25.1952,25.1499,25.1771,17400.0
2014-08-07 11:45:00,27.76,27.77,27.65,27.67,47800.0,25.1862,25.1952,25.0864,25.1045,47800.0
2014-08-07 11:50:00,27.65,27.67,27.54,27.54,129100.0,25.0864,25.1045,24.9866,24.9866,129100.0
2014-08-07 11:55:00,27.52,27.54,27.4,27.43,148500.0,24.9684,24.9866,24.8595,24.8868,148500.0
2014-08-07 12:00:00,27.42,27.53,27.41,27.53,39300.0,24.8777,24.9775,24.8686,24.9775,39300.0
2014-08-07 12:05:00,27.51,27.56,27.45,27.56,16800.0,24.9593,25.0047,24.9049,25.0047,16800.0
2014-08-07 12:10:00,27.56,27.61,27.55,27.57,22100.0,25.0047,25.0501,24.9956,25.0138,22100.0
2014-08-07 12:15:00,27.57,27.59,27.56,27.57,24300.0,25.0138,25.0319,25.0047,25.0138,24300.0
2014-08-07 12:20:00,27.58,27.62,27.57,27.61,17700.0,25.0229,25.0591,25.0138,25.0501,17700.0
2014-08-07 12:25:00,27.62,27.64,27.6,27.62,17400.0,25.0591,25.0773,25.041,25.0591,17400.0
2014-08-07 12:30:00,27.61,27.62,27.58,27.6,16700.0,25.0501,25.0591,25.0229,25.041,16700.0
2014-08-07 12:35:00,27.59,27.62,27.59,27.6,20200.0,25.0319,25.0591,25.0319,25.041,20200.0
2014-08-07 12:40:00,27.6,27.6,27.55,27.57,47200.0,25.041,25.041,24.9956,25.0138,47200.0
2014-08-07 12:45:00,27.57,27.6,27.54,27.59,25600.0,25.0138,25.041,24.9866,25.0319,25600.0
2014-08-07 12:50:00,27.59,27.61,27.54,27.58,36500.0,25.0319,25.0501,24.9866,25.0229,36500.0
2014-08-07 12:55:00,27.6,27.63,27.56,27.58,34100.0,25.041,25.0682,25.0047,25.0229,34100.0
2014-08-07 13:00:00,27.59,27.59,27.57,27.58,6200.0,25.0319,25.0319,25.0138,25.0229,6200.0
2014-08-07 13:05:00,27.58,27.62,27.58,27.59,43100.0,25.0229,25.0591,25.0229,25.0319,43100.0
2014-08-07 13:10:00,27.59,27.59,27.56,27.57,13300.0,25.0319,25.0319,25.0047,25.0138,13300.0
2014-08-07 13:15:00,27.57,27.58,27.56,27.57,20900.0,25.0138,25.0229,25.0047,25.0138,20900.0
2014-08-07 13:20:00,27.56,27.57,27.54,27.55,24700.0,25.0047,25.0138,24.9866,24.9956,24700.0
2014-08-07 13:25:00,27.55,27.59,27.55,27.55,29500.0,24.9956,25.0319,24.9956,24.9956,29500.0
2014-08-07 13:30:00,27.57,27.59,27.56,27.58,6400.0,25.0138,25.0319,25.0047,25.0229,6400.0
2014-08-07 13:35:00,27.59,27.59,27.58,27.59,9800.0,25.0319,25.0319,25.0229,25.0319,9800.0
2014-08-07 13:40:00,27.59,27.6,27.58,27.6,54900.0,25.0319,25.041,25.0229,25.041,54900.0
2014-08-07 13:45:00,27.6,27.67,27.6,27.65,25700.0,25.041,25.1045,25.041,25.0864,25700.0
2014-08-07 13:50:00,27.66,27.66,27.65,27.66,4200.0,25.0954,25.0954,25.0864,25.0954,4200.0
2014-08-07 13:55:00,27.65,27.68,27.65,27.68,15600.0,25.0864,25.1136,25.0864,25.1136,15600.0
2014-08-07 14:00:00,27.69,27.7,27.64,27.65,37800.0,25.1227,25.1317,25.0773,25.0864,37800.0
2014-08-07 14:05:00,27.66,27.67,27.61,27.61,13100.0,25.0954,25.1045,25.0501,25.0501,13100.0
2014-08-07 14:10:00,27.61,27.62,27.54,27.56,50700.0,25.0501,25.0591,24.9866,25.0047,50700.0
2014-08-07 14:15:00,27.55,27.58,27.55,27.58,21000.0,24.9956,25.0229,24.9956,25.0229,21000.0
2014-08-07 14:20:00,27.57,27.63,27.57,27.62,18400.0,25.0138,25.0682,25.0138,25.0591,18400.0
2014-08-07 14:25:00,27.62,27.65,27.62,27.63,19300.0,25.0591,25.0864,25.0591,25.0682,19300.0
2014-08-07 14:30:00,27.63,27.65,27.6,27.6,30600.0,25.0682,25.0864,25.041,25.041,30600.0
2014-08-07 14:35:00,27.6,27.6,27.54,27.55,31400.0,25.041,25.041,24.9866,24.9956,31400.0
2014-08-07 14:40:00,27.54,27.58,27.53,27.57,22700.0,24.9866,25.0229,24.9775,25.0138,22700.0
2014-08-07 14:45:00,27.57,27.6,27.57,27.59,15100.0,25.0138,25.041,25.0138,25.0319,15100.0
2014-08-07 14:50:00,27.6,27.61,27.58,27.58,28200.0,25.041,25.0501,25.0229,25.0229,28200.0
2014-08-07 14:55:00,27.58,27.6,27.54,27.57,30000.0,25.0229,25.041,24.9866,25.0138,30000.0
2014-08-07 15:00:00,27.57,27.59,27.52,27.54,122200.0,25.0138,25.0319,24.9684,24.9866,122200.0
2014-08-07 15:05:00,27.55,27.56,27.5,27.52,84700.0,24.9956,25.0047,24.9503,24.9684,84700.0
2014-08-07 15:10:00,27.51,27.51,27.43,27.44,50900.0,24.9593,24.9593,24.8868,24.8958,50900.0
2014-08-07 15:15:00,27.43,27.44,27.39,27.44,72600.0,24.8868,24.8958,24.8505,24.8958,72600.0
2014-08-07 15:20:00,27.44,27.45,27.39,27.41,30900.0,24.8958,24.9049,24.8505,24.8686,30900.0
2014-08-07 15:25:00,27.42,27.45,27.4,27.44,15500.0,24.8777,24.9049,24.8595,24.8958,15500.0
2014-08-07 15:30:00,27.44,27.44,27.39,27.41,31400.0,24.8958,24.8958,24.8505,24.8686,31400.0
2014-08-07 15:35:00,27.41,27.49,27.38,27.49,32900.0,24.8686,24.9412,24.8414,24.9412,32900.0
2014-08-07 15:40:00,27.5,27.51,27.4,27.43,41200.0,24.9503,24.9593,24.8595,24.8868,41200.0
2014-08-07 15:45:00,27.42,27.46,27.4,27.46,68200.0,24.8777,24.914,24.8595,24.914,68200.0
2014-08-07 15:50:00,27.47,27.49,27.42,27.43,94300.0,24.9231,24.9412,24.8777,24.8868,94300.0
2014-08-07 15:55:00,27.43,27.5,27.43,27.48,147900.0,24.8868,24.9503,24.8868,24.9321,147900.0
2014-08-08 09:30:00,27.84,28.08,27.65,27.87,151000.0,25.2588,25.4765,25.0864,25.286,151000.0
2014-08-08 09:35:00,27.85,27.98,27.6,27.87,71600.0,25.2678,25.3858,25.041,25.286,71600.0
2014-08-08 09:40:00,27.85,27.9,27.6,27.83,49200.0,25.2678,25.3132,25.041,25.2497,49200.0
2014-08-08 09:45:00,27.78,27.88,27.78,27.84,21200.0,25.2043,25.295,25.2043,25.2588,21200.0
2014-08-08 09:50:00,27.84,27.99,27.84,27.98,56900.0,25.2588,25.3948,25.2588,25.3858,56900.0
2014-08-08 09:55:00,27.99,28.08,27.96,28.05,84600.0,25.3948,25.4765,25.3676,25.4493,84600.0
2014-08-08 10:00:00,28.05,28.07,27.84,27.94,77000.0,25.4493,25.4674,25.2588,25.3495,77000.0
2014-08-08 10:05:00,27.95,27.99,27.85,27.88,68000.0,25.3586,25.3948,25.2678,25.295,68000.0
2014-08-08 10:10:00,27.88,28.05,27.86,28.01,122700.0,25.295,25.4493,25.2769,25.413,122700.0
2014-08-08 10:15:00,28.0,28.15,27.92,28.04,201600.0,25.4039,25.54,25.3313,25.4402,201600.0
2014-08-08 10:20:00,27.99,28.11,27.91,28.0,95200.0,25.3948,25.5037,25.3223,25.4039,95200.0
2014-08-08 10:25:00,28.0,28.01,27.93,27.99,25000.0,25.4039,25.413,25.3404,25.3948,25000.0
2014-08-08 10:30:00,27.98,28.04,27.92,27.95,31700.0,25.3858,25.4402,25.3313,25.3586,31700.0
2014-08-08 10:35:00,27.97,28.08,27.97,28.07,39400.0,25.3767,25.4765,25.3767,25.4674,39400.0
2014-08-08 10:40:00,28.07,28.2,28.04,28.04,104000.0,25.4674,25.5854,25.4402,25.4402,104000.0
2014-08-08 10:45:00,28.04,28.3,28.04,28.24,120400.0,25.4402,25.6761,25.4402,25.6217,120400.0
2014-08-08 10:50:00,28.24,28.35,28.2,28.32,54600.0,25.6217,25.7215,25.5854,25.6942,54600.0
2014-08-08 10:55:00,28.35,28.35,28.06,28.06,119300.0,25.7215,25.7215,25.4584,25.4584,119300.0
2014-08-08 11:00:00,28.06,28.1,27.94,28.03,93000.0,25.4584,25.4946,25.3495,25.4311,93000.0
2014-08-08 11:05:00,28.04,28.19,28.03,28.13,24700.0,25.4402,25.5763,25.4311,25.5219,24700.0
2014-08-08 11:10:00,28.13,28.17,28.09,28.15,118300.0,25.5219,25.5582,25.4856,25.54,118300.0
2014-08-08 11:15:00,28.15,28.19,28.12,28.13,37500.0,25.54,25.5763,25.5128,25.5219,37500.0
2014-08-08 11:20:00,28.12,28.15,28.05,28.15,20800.0,25.5128,25.54,25.4493,25.54,20800.0
2014-08-08 11:25:00,28.15,28.16,28.07,28.15,23900.0,25.54,25.5491,25.4674,25.54,23900.0
2014-08-08 11:30:00,28.15,28.15,28.01,28.02,62100.0,25.54,25.54,25.413,25.4221,62100.0
2014-08-08 11:35:00,28.02,28.07,27.98,28.02,70500.0,25.4221,25.4674,25.3858,25.4221,70500.0
2014-08-08 11:40:00,28.03,28.09,28.03,28.08,14600.0,25.4311,25.4856,25.4311,25.4765,14600.0
2014-08-08 11:45:00,28.08,28.1,27.99,28.08,59300.0,25.4765,25.4946,25.3948,25.4765,59300.0
2014-08-08 11:50:00,28.08,28.09,28.05,28.08,17800.0,25.4765,25.4856,25.4493,25.4765,17800.0
2014-08-08 11:55:00,28.08,28.14,28.08,28.13,43300.0,25.4765,25.5309,25.4765,25.5219,43300.0
2014-08-08 12:00:00,28.11,28.14,28.03,28.06,26500.0,25.5037,25.5309,25.4311,25.4584,26500.0
2014-08-08 12:05:00,28.06,28.1,28.05,28.08,5200.0,25.4584,25.4946,25.4493,25.4765,5200.0
2014-08-08 12:10:00,28.09,28.15,28.08,28.08,36300.0,25.4856,25.54,25.4765,25.4765,36300.0
2014-08-08 12:15:00,28.08,28.12,28.06,28.11,31700.0,25.4765,25.5128,25.4584,25.5037,31700.0
2014-08-08 12:20:00,28.11,28.11,28.06,28.09,11800.0,25.5037,25.5037,25.4584,25.4856,11800.0
2014-08-08 12:25:00,28.1,28.1,28.01,28.03,31600.0,25.4946,25.4946,25.413,25.4311,31600.0
2014-08-08 12:30:00,28.03,28.1,28.02,28.05,43500.0,25.4311,25.4946,25.4221,25.4493,43500.0
2014-08-08 12:35:00,28.03,28.06,28.01,28.02,16100.0,25.4311,25.4584,25.413,25.4221,16100.0
2014-08-08 12:40:00,28.03,28.1,28.02,28.05,35500.0,25.4311,25.4946,25.4221,25.4493,35500.0
2014-08-08 12:45:00,28.06,28.1,28.0,28.02,65300.0,25.4584,25.4946,25.4039,25.4221,65300.0
2014-08-08 12:50:00,28.03,28.06,27.96,27.96,35700.0,25.4311,25.4584,25.3676,25.3676,35700.0
2014-08-08 12:55:00,27.95,28.02,27.94,27.98,43700.0,25.3586,25.4221,25.3495,25.3858,43700.0
2014-08-08 13:00:00,27.98,28.02,27.98,28.01,3300.0,25.3858,25.4221,25.3858,25.413,3300.0
2014-08-08 13:05:00,28.02,28.02,27.94,27.99,42100.0,25.4221,25.4221,25.3495,25.3948,42100.0
2014-08-08 13:10:00,27.98,28.02,27.98,28.0,15200.0,25.3858,25.4221,25.3858,25.4039,15200.0
2014-08-08 13:15:00,27.99,28.02,27.98,28.02,8000.0,25.3948,25.4221,25.3858,25.4221,8000.0
2014-08-08 13:20:00,28.02,28.06,28.0,28.02,15000.0,25.4221,25.4584,25.4039,25.4221,15000.0
2014-08-08 13:25:00,28.04,28.07,28.01,28.01,20400.0,25.4402,25.4674,25.413,25.413,20400.0
2014-08-08 13:30:00,28.01,28.03,27.99,28.0,35400.0,25.413,25.4311,25.3948,25.4039,35400.0
2014-08-08 13:35:00,28.0,28.04,28.0,28.01,10000.0,25.4039,25.4402,25.4039,25.413,10000.0
2014-08-08 13:40:00,28.03,28.07,28.01,28.06,29100.0,25.4311,25.4674,25.413,25.4584,29100.0
2014-08-08 13:45:00,28.08,28.09,28.01,28.05,18700.0,25.4765,25.4856,25.413,25.4493,18700.0
2014-08-08 13:50:00,28.05,28.07,28.02,28.07,12700.0,25.4493,25.4674,25.4221,25.4674,12700.0
2014-08-08 13:55:00,28.07,28.13,28.06,28.1,20200.0,25.4674,25.5219,25.4584,25.4946,20200.0
2014-08-08 14:00:00,28.1,28.17,28.1,28.14,31200.0,25.4946,25.5582,25.4946,25.5309,31200.0
2014-08-08 14:05:00,28.13,28.15,28.04,28.1,59600.0,25.5219,25.54,25.4402,25.4946,59600.0
2014-08-08 14:10:00,28.09,28.09,28.01,28.02,21500.0,25.4856,25.4856,25.413,25.4221,21500.0
2014-08-08 14:15:00,28.01,28.03,28.0,28.01,29700.0,25.413,25.4311,25.4039,25.413,29700.0
2014-08-08 14:20:00,28.02,28.04,28.0,28.03,12000.0,25.4221,25.4402,25.4039,25.4311,12000.0
2014-08-08 14:25:00,28.04,28.05,28.0,28.05,11300.0,25.4402,25.4493,25.4039,25.4493,11300.0
2014-08-08 14:30:00,28.05,28.1,28.05,28.08,6700.0,25.4493,25.4946,25.4493,25.4765,6700.0
2014-08-08 14:35:00,28.07,28.12,28.07,28.12,5300.0,25.4674,25.5128,25.4674,25.5128,5300.0
2014-08-08 14:40:00,28.11,28.13,28.11,28.11,19300.0,25.5037,25.5219,25.5037,25.5037,19300.0
2014-08-08 14:45:00,28.1,28.11,28.07,28.09,31100.0,25.4946,25.5037,25.4674,25.4856,31100.0
2014-08-08 14:50:00,28.09,28.13,28.08,28.12,15300.0,25.4856,25.5219,25.4765,25.5128,15300.0
2014-08-08 14:55:00,28.13,28.13,28.11,28.11,19700.0,25.5219,25.5219,25.5037,25.5037,19700.0
2014-08-08 15:00:00,28.11,28.15,28.09,28.15,32600.0,25.5037,25.54,25.4856,25.54,32600.0
2014-08-08 15:05:00,28.15,28.15,28.12,28.13,18900.0,25.54,25.54,25.5128,25.5219,18900.0
2014-08-08 15:10:00,28.13,28.14,28.09,28.13,18600.0,25.5219,25.5309,25.4856,25.5219,18600.0
2014-08-08 15:15:00,28.12,28.17,28.12,28.16,50800.0,25.5128,25.5582,25.5128,25.5491,50800.0
2014-08-08 15:20:00,28.16,28.2,28.15,28.2,35200.0,25.5491,25.5854,25.54,25.5854,35200.0
2014-08-08 15:25:00,28.2,28.3,28.2,28.25,48600.0,25.5854,25.6761,25.5854,25.6307,48600.0
2014-08-08 15:30:00,28.25,28.26,28.21,28.24,50600.0,25.6307,25.6398,25.5944,25.6217,50600.0
2014-08-08 15:35:00,28.24,28.29,28.23,28.26,51500.0,25.6217,25.667,25.6126,25.6398,51500.0
2014-08-08 15:40:00,28.26,28.34,28.26,28.32,39400.0,25.6398,25.7124,25.6398,25.6942,39400.0
2014-08-08 15:45:00,28.33,28.35,28.25,28.3,54600.0,25.7033,25.7215,25.6307,25.6761,54600.0
2014-08-08 15:50:00,28.32,28.38,28.29,28.35,76900.0,25.6942,25.7487,25.667,25.7215,76900.0
2014-08-08 15:55:00,28.35,28.37,28.33,28.36,120000.0,25.7215,25.7396,25.7033,25.7305,120000.0
2014-08-11 09:30:00,28.8,29.0,28.65,28.67,130400.0,26.1297,26.3112,25.9936,26.0118,130400.0
2014-08-11 09:35:00,28.7,28.9,28.65,28.74,87400.0,26.039,26.2205,25.9936,26.0753,87400.0
2014-08-11 09:40:00,28.73,28.87,28.66,28.86,89800.0,26.0662,26.1933,26.0027,26.1842,89800.0
2014-08-11 09:45:00,28.82,28.95,28.8,28.93,99800.0,26.1479,26.2658,26.1297,26.2477,99800.0
2014-08-11 09:50:00,28.92,28.95,28.81,28.84,63500.0,26.2386,26.2658,26.1388,26.166,63500.0
2014-08-11 09:55:00,28.84,28.84,28.63,28.71,113800.0,26.166,26.166,25.9755,26.0481,113800.0
2014-08-11 10:00:00,28.72,28.75,28.5,28.5,115000.0,26.0572,26.0844,25.8576,25.8576,115000.0
2014-08-11 10:05:00,28.51,28.56,28.4,28.45,123400.0,25.8666,25.912,25.7668,25.8122,123400.0
2014-08-11 10:10:00,28.45,28.65,28.45,28.58,53400.0,25.8122,25.9936,25.8122,25.9301,53400.0
2014-08-11 10:15:00,28.54,28.58,28.5,28.51,89100.0,25.8938,25.9301,25.8576,25.8666,89100.0
2014-08-11 10:20:00,28.5,28.75,28.46,28.68,63300.0,25.8576,26.0844,25.8213,26.0209,63300.0
2014-08-11 10:25:00,28.69,28.7,28.54,28.57,55600.0,26.0299,26.039,25.8938,25.9211,55600.0
2014-08-11 10:30:00,28.57,28.74,28.57,28.62,54300.0,25.9211,26.0753,25.9211,25.9664,54300.0
2014-08-11 10:35:00,28.63,28.82,28.61,28.78,115100.0,25.9755,26.1479,25.9574,26.1116,115100.0
2014-08-11 10:40:00,28.79,28.85,28.74,28.83,62800.0,26.1207,26.1751,26.0753,26.157,62800.0
2014-08-11 10:45:00,28.84,28.85,28.75,28.82,50100.0,26.166,26.1751,26.0844,26.1479,50100.0
2014-08-11 10:50:00,28.82,28.83,28.77,28.83,55400.0,26.1479,26.157,26.1025,26.157,55400.0
2014-08-11 10:55:00,28.82,28.84,28.77,28.8,20600.0,26.1479,26.166,26.1025,26.1297,20600.0
2014-08-11 11:00:00,28.79,28.79,28.7,28.71,187400.0,26.1207,26.1207,26.039,26.0481,187400.0
2014-08-11 11:05:00,28.71,28.75,28.7,28.75,39100.0,26.0481,26.0844,26.039,26.0844,39100.0
2014-08-11 11:10:00,28.76,28.84,28.76,28.78,64600.0,26.0935,26.166,26.0935,26.1116,64600.0
2014-08-11 11:15:00,28.78,28.79,28.74,28.77,20500.0,26.1116,26.1207,26.0753,26.1025,20500.0
2014-08-11 11:20:00,28.8,28.82,28.75,28.75,21600.0,26.1297,26.1479,26.0844,26.0844,21600.0
2014-08-11 11:25:00,28.77,28.79,28.75,28.78,19400.0,26.1025,26.1207,26.0844,26.1116,19400.0
2014-08-11 11:30:00,28.77,28.79,28.75,28.77,43900.0,26.1025,26.1207,26.0844,26.1025,43900.0
2014-08-11 11:35:00,28.77,28.78,28.74,28.75,28400.0,26.1025,26.1116,26.0753,26.0844,28400.0
2014-08-11 11:40:00,28.75,28.75,28.71,28.73,55000.0,26.0844,26.0844,26.0481,26.0662,55000.0
2014-08-11 11:45:00,28.74,28.8,28.73,28.8,29000.0,26.0753,26.1297,26.0662,26.1297,29000.0
2014-08-11 11:50:00,28.8,28.82,28.79,28.81,46700.0,26.1297,26.1479,26.1207,26.1388,46700.0
2014-08-11 11:55:00,28.8,28.81,28.75,28.76,35800.0,26.1297,26.1388,26.0844,26.0935,35800.0
2014-08-11 12:00:00,28.75,28.75,28.7,28.73,78000.0,26.0844,26.0844,26.039,26.0662,78000.0
2014-08-11 12:05:00,28.73,28.76,28.72,28.74,15500.0,26.0662,26.0935,26.0572,26.0753,15500.0
2014-08-11 12:10:00,28.73,28.75,28.71,28.72,25000.0,26.0662,26.0844,26.0481,26.0572,25000.0
2014-08-11 12:15:00,28.71,28.73,28.67,28.68,79300.0,26.0481,26.0662,26.0118,26.0209,79300.0
2014-08-11 12:20:00,28.67,28.73,28.66,28.67,36300.0,26.0118,26.0662,26.0027,26.0118,36300.0
2014-08-11 12:25:00,28.66,28.68,28.66,28.66,16300.0,26.0027,26.0209,26.0027,26.0027,16300.0
2014-08-11 12:30:00,28.67,28.67,28.64,28.65,37500.0,26.0118,26.0118,25.9846,25.9936,37500.0
2014-08-11 12:35:00,28.64,28.64,28.57,28.57,90600.0,25.9846,25.9846,25.9211,25.9211,90600.0
2014-08-11 12:40:00,28.58,28.61,28.57,28.6,33600.0,25.9301,25.9574,25.9211,25.9483,33600.0
2014-08-11 12:45:00,28.59,28.61,28.59,28.6,14700.0,25.9392,25.9574,25.9392,25.9483,14700.0
2014-08-11 12:50:00,28.6,28.64,28.59,28.63,26700.0,25.9483,25.9846,25.9392,25.9755,26700.0
2014-08-11 12:55:00,28.64,28.68,28.61,28.62,22700.0,25.9846,26.0209,25.9574,25.9664,22700.0
2014-08-11 13:00:00,28.61,28.71,28.61,28.68,31800.0,25.9574,26.0481,25.9574,26.0209,31800.0
2014-08-11 13:05:00,28.68,28.69,28.65,28.65,11200.0,26.0209,26.0299,25.9936,25.9936,11200.0
2014-08-11 13:10:00,28.66,28.66,28.62,28.63,12200.0,26.0027,26.0027,25.9664,25.9755,12200.0
2014-08-11 13:15:00,28.62,28.63,28.61,28.63,15900.0,25.9664,25.9755,25.9574,25.9755,15900.0
2014-08-11 13:20:00,28.63,28.65,28.61,28.61,9400.0,25.9755,25.9936,25.9574,25.9574,9400.0
2014-08-11 13:25:00,28.62,28.62,28.59,28.6,20000.0,25.9664,25.9664,25.9392,25.9483,20000.0
2014-08-11 13:30:00,28.61,28.61,28.59,28.6,7900.0,25.9574,25.9574,25.9392,25.9483,7900.0
2014-08-11 13:35:00,28.6,28.61,28.6,28.6,4600.0,25.9483,25.9574,25.9483,25.9483,4600.0
2014-08-11 13:40:00,28.6,28.61,28.58,28.58,9400.0,25.9483,25.9574,25.9301,25.9301,9400.0
2014-08-11 13:45:00,28.58,28.59,28.55,28.58,34700.0,25.9301,25.9392,25.9029,25.9301,34700.0
2014-08-11 13:50:00,28.58,28.58,28.54,28.55,33800.0,25.9301,25.9301,25.8938,25.9029,33800.0
2014-08-11 13:55:00,28.55,28.55,28.5,28.51,26500.0,25.9029,25.9029,25.8576,25.8666,26500.0
2014-08-11 14:00:00,28.5,28.51,28.46,28.48,48500.0,25.8576,25.8666,25.8213,25.8394,48500.0
2014-08-11 14:05:00,28.49,28.51,28.48,28.49,26000.0,25.8485,25.8666,25.8394,25.8485,26000.0
2014-08-11 14:10:00,28.49,28.5,28.43,28.43,19200.0,25.8485,25.8576,25.794,25.794,19200.0
2014-08-11 14:15:00,28.43,28.46,28.4,28.43,50800.0,25.794,25.8213,25.7668,25.794,50800.0
2014-08-11 14:20:00,28.45,28.48,28.42,28.47,15800.0,25.8122,25.8394,25.785,25.8303,15800.0
2014-08-11 14:25:00,28.48,28.54,28.48,28.54,14800.0,25.8394,25.8938,25.8394,25.8938,14800.0
2014-08-11 14:30:00,28.53,28.54,28.51,28.52,24700.0,25.8848,25.8938,25.8666,25.8757,24700.0
2014-08-11 14:35:00,28.54,28.58,28.54,28.58,13200.0,25.8938,25.9301,25.8938,25.9301,13200.0
2014-08-11 14:40:00,28.57,28.58,28.57,28.58,7400.0,25.9211,25.9301,25.9211,25.9301,7400.0
2014-08-11 14:45:00,28.58,28.62,28.58,28.6,20900.0,25.9301,25.9664,25.9301,25.9483,20900.0
2014-08-11 14:50:00,28.59,28.6,28.59,28.59,4800.0,25.9392,25.9483,25.9392,25.9392,4800.0
2014-08-11 14:55:00,28.59,28.59,28.38,28.42,206700.0,25.9392,25.9392,25.7487,25.785,206700.0
2014-08-11 15:00:00,28.42,28.45,28.41,28.43,25400.0,25.785,25.8122,25.7759,25.794,25400.0
2014-08-11 15:05:00,28.43,28.46,28.43,28.45,22600.0,25.794,25.8213,25.794,25.8122,22600.0
2014-08-11 15:10:00,28.44,28.45,28.41,28.42,16500.0,25.8031,25.8122,25.7759,25.785,16500.0
2014-08-11 15:15:00,28.42,28.42,28.3,28.31,80500.0,25.785,25.785,25.6761,25.6852,80500.0
2014-08-11 15:20:00,28.3,28.31,28.24,28.27,55300.0,25.6761,25.6852,25.6217,25.6489,55300.0
2014-08-11 15:25:00,28.27,28.27,28.1,28.15,181400.0,25.6489,25.6489,25.4946,25.54,181400.0
2014-08-11 15:30:00,28.16,28.24,28.15,28.24,27400.0,25.5491,25.6217,25.54,25.6217,27400.0
2014-08-11 15:35:00,28.24,28.26,28.2,28.25,31600.0,25.6217,25.6398,25.5854,25.6307,31600.0
2014-08-11 15:40:00,28.25,28.26,28.18,28.19,56100.0,25.6307,25.6398,25.5672,25.5763,56100.0
2014-08-11 15:45:00,28.17,28.17,28.15,28.16,53300.0,25.5582,25.5582,25.54,25.5491,53300.0
2014-08-11 15:50:00,28.16,28.19,28.09,28.19,105900.0,25.5491,25.5763,25.4856,25.5763,105900.0
2014-08-11 15:55:00,28.18,28.26,28.15,28.2,223500.0,25.5672,25.6398,25.54,25.5854,223500.0
2014-08-12 09:30:00,28.3,28.7,28.3,28.48,147000.0,25.6761,26.039,25.6761,25.8394,147000.0
2014-08-12 09:35:00,28.48,28.72,28.47,28.7,71800.0,25.8394,26.0572,25.8303,26.039,71800.0
2014-08-12 09:40:00,28.72,28.84,28.51,28.54,138600.0,26.0572,26.166,25.8666,25.8938,138600.0
2014-08-12 09:45:00,28.53,28.75,28.53,28.67,222300.0,25.8848,26.0844,25.8848,26.0118,222300.0
2014-08-12 09:50:00,28.65,28.67,28.57,28.57,48400.0,25.9936,26.0118,25.9211,25.9211,48400.0
2014-08-12 09:55:00,28.57,28.63,28.57,28.63,21300.0,25.9211,25.9755,25.9211,25.9755,21300.0
2014-08-12 10:00:00,28.62,28.65,28.57,28.58,40700.0,25.9664,25.9936,25.9211,25.9301,40700.0
2014-08-12 10:05:00,28.58,28.6,28.56,28.57,54500.0,25.9301,25.9483,25.912,25.9211,54500.0
2014-08-12 10:10:00,28.57,28.57,28.5,28.53,42700.0,25.9211,25.9211,25.8576,25.8848,42700.0
2014-08-12 10:15:00,28.55,28.59,28.54,28.57,23200.0,25.9029,25.9392,25.8938,25.9211,23200.0
2014-08-12 10:20:00,28.56,28.58,28.51,28.57,34500.0,25.912,25.9301,25.8666,25.9211,34500.0
2014-08-12 10:25:00,28.57,28.57,28.52,28.55,21700.0,25.9211,25.9211,25.8757,25.9029,21700.0
2014-08-12 10:30:00,28.55,28.55,28.53,28.53,33600.0,25.9029,25.9029,25.8848,25.8848,33600.0
2014-08-12 10:35:00,28.54,28.57,28.5,28.51,50100.0,25.8938,25.9211,25.8576,25.8666,50100.0
2014-08-12 10:40:00,28.51,28.56,28.5,28.53,44900.0,25.8666,25.912,25.8576,25.8848,44900.0
2014-08-12 10:45:00,28.53,28.55,28.51,28.53,47100.0,25.8848,25.9029,25.8666,25.8848,47100.0
2014-08-12 10:50:00,28.52,28.53,28.5,28.52,33500.0,25.8757,25.8848,25.8576,25.8757,33500.0
2014-08-12 10:55:00,28.52,28.57,28.48,28.5,54600.0,25.8757,25.9211,25.8394,25.8576,54600.0
2014-08-12 11:00:00,28.51,28.51,28.35,28.43,43600.0,25.8666,25.8666,25.7215,25.794,43600.0
2014-08-12 11:05:00,28.44,28.46,28.39,28.42,43100.0,25.8031,25.8213,25.7578,25.785,43100.0
2014-08-12 11:10:00,28.42,28.53,28.42,28.52,21500.0,25.785,25.8848,25.785,25.8757,21500.0
2014-08-12 11:15:00,28.53,28.59,28.52,28.58,23000.0,25.8848,25.9392,25.8757,25.9301,23000.0
2014-08-12 11:20:00,28.58,28.59,28.54,28.55,10300.0,25.9301,25.9392,25.8938,25.9029,10300.0
2014-08-12 11:25:00,28.55,28.56,28.53,28.55,16100.0,25.9029,25.912,25.8848,25.9029,16100.0
2014-08-12 11:30:00,28.54,28.55,28.52,28.52,7600.0,25.8938,25.9029,25.8757,25.8757,7600.0
2014-08-12 11:35:00,28.52,28.55,28.52,28.53,13000.0,25.8757,25.9029,25.8757,25.8848,13000.0
2014-08-12 11:40:00,28.53,28.54,28.5,28.5,26000.0,25.8848,25.8938,25.8576,25.8576,26000.0
2014-08-12 11:45:00,28.5,28.6,28.5,28.59,19200.0,25.8576,25.9483,25.8576,25.9392,19200.0
2014-08-12 11:50:00,28.59,28.59,28.57,28.58,6300.0,25.9392,25.9392,25.9211,25.9301,6300.0
2014-08-12 11:55:00,28.58,28.6,28.58,28.59,5700.0,25.9301,25.9483,25.9301,25.9392,5700.0
2014-08-12 12:00:00,28.59,28.59,28.56,28.58,9200.0,25.9392,25.9392,25.912,25.9301,9200.0
2014-08-12 12:05:00,28.59,28.71,28.59,28.7,23400.0,25.9392,26.0481,25.9392,26.039,23400.0
2014-08-12 12:10:00,28.7,28.76,28.7,28.72,42600.0,26.039,26.0935,26.039,26.0572,42600.0
2014-08-12 12:15:00,28.72,28.8,28.67,28.7,90100.0,26.0572,26.1297,26.0118,26.039,90100.0
2014-08-12 12:20:00,28.7,28.72,28.61,28.69,46700.0,26.039,26.0572,25.9574,26.0299,46700.0
2014-08-12 12:25:00,28.68,28.7,28.65,28.68,10100.0,26.0209,26.039,25.9936,26.0209,10100.0
2014-08-12 12:30:00,28.68,28.7,28.68,28.69,4800.0,26.0209,26.039,26.0209,26.0299,4800.0
2014-08-12 12:35:00,28.69,28.75,28.67,28.72,23100.0,26.0299,26.0844,26.0118,26.0572,23100.0
2014-08-12 12:40:00,28.72,28.8,28.71,28.74,22900.0,26.0572,26.1297,26.0481,26.0753,22900.0
2014-08-12 12:45:00,28.75,28.8,28.7,28.78,59800.0,26.0844,26.1297,26.039,26.1116,59800.0
2014-08-12 12:50:00,28.78,28.98,28.7,28.9,236500.0,26.1116,26.2931,26.039,26.2205,236500.0
2014-08-12 12:55:00,28.89,28.93,28.79,28.85,38600.0,26.2114,26.2477,26.1207,26.1751,38600.0
2014-08-12 13:00:00,28.86,28.93,28.86,28.88,17200.0,26.1842,26.2477,26.1842,26.2023,17200.0
2014-08-12 13:05:00,28.9,28.93,28.71,28.72,38100.0,26.2205,26.2477,26.0481,26.0572,38100.0
2014-08-12 13:10:00,28.73,28.79,28.64,28.67,34100.0,26.0662,26.1207,25.9846,26.0118,34100.0
2014-08-12 13:15:00,28.66,28.69,28.63,28.66,12300.0,26.0027,26.0299,25.9755,26.0027,12300.0
2014-08-12 13:20:00,28.67,28.69,28.64,28.64,10500.0,26.0118,26.0299,25.9846,25.9846,10500.0
2014-08-12 13:25:00,28.65,28.68,28.64,28.65,5300.0,25.9936,26.0209,25.9846,25.9936,5300.0
2014-08-12 13:30:00,28.63,28.63,28.55,28.57,8000.0,25.9755,25.9755,25.9029,25.9211,8000.0
2014-08-12 13:35:00,28.6,28.62,28.52,28.55,13700.0,25.9483,25.9664,25.8757,25.9029,13700.0
2014-08-12 13:40:00,28.55,28.61,28.55,28.59,27400.0,25.9029,25.9574,25.9029,25.9392,27400.0
2014-08-12 13:45:00,28.6,28.66,28.6,28.63,7700.0,25.9483,26.0027,25.9483,25.9755,7700.0
2014-08-12 13:50:00,28.62,28.69,28.62,28.63,7500.0,25.9664,26.0299,25.9664,25.9755,7500.0
2014-08-12 13:55:00,28.64,28.67,28.64,28.65,3500.0,25.9846,26.0118,25.9846,25.9936,3500.0
2014-08-12 14:00:00,28.66,28.67,28.64,28.65,3600.0,26.0027,26.0118,25.9846,25.9936,3600.0
2014-08-12 14:05:00,28.65,28.68,28.56,28.56,23500.0,25.9936,26.0209,25.912,25.912,23500.0
2014-08-12 14:10:00,28.57,28.59,28.51,28.59,19600.0,25.9211,25.9392,25.8666,25.9392,19600.0
2014-08-12 14:15:00,28.59,28.6,28.56,28.59,8400.0,25.9392,25.9483,25.912,25.9392,8400.0
2014-08-12 14:20:00,28.59,28.62,28.59,28.6,2800.0,25.9392,25.9664,25.9392,25.9483,2800.0
2014-08-12 14:25:00,28.62,28.63,28.59,28.59,4800.0,25.9664,25.9755,25.9392,25.9392,4800.0
2014-08-12 14:30:00,28.62,28.63,28.58,28.62,13000.0,25.9664,25.9755,25.9301,25.9664,13000.0
2014-08-12 14:35:00,28.61,28.64,28.61,28.64,4100.0,25.9574,25.9846,25.9574,25.9846,4100.0
2014-08-12 14:40:00,28.63,28.67,28.63,28.67,7000.0,25.9755,26.0118,25.9755,26.0118,7000.0
2014-08-12 14:45:00,28.67,28.69,28.59,28.62,44700.0,26.0118,26.0299,25.9392,25.9664,44700.0
2014-08-12 14:50:00,28.62,28.7,28.62,28.68,6700.0,25.9664,26.039,25.9664,26.0209,6700.0
2014-08-12 14:55:00,28.67,28.67,28.64,28.64,10500.0,26.0118,26.0118,25.9846,25.9846,10500.0
2014-08-12 15:00:00,28.64,28.7,28.64,28.66,10300.0,25.9846,26.039,25.9846,26.0027,10300.0
2014-08-12 15:05:00,28.66,28.72,28.66,28.69,13400.0,26.0027,26.0572,26.0027,26.0299,13400.0
2014-08-12 15:10:00,28.69,28.71,28.67,28.68,14400.0,26.0299,26.0481,26.0118,26.0209,14400.0
2014-08-12 15:15:00,28.67,28.69,28.65,28.65,5500.0,26.0118,26.0299,25.9936,25.9936,5500.0
2014-08-12 15:20:00,28.65,28.69,28.65,28.67,5500.0,25.9936,26.0299,25.9936,26.0118,5500.0
2014-08-12 15:25:00,28.68,28.72,28.68,28.69,11300.0,26.0209,26.0572,26.0209,26.0299,11300.0
2014-08-12 15:30:00,28.7,28.74,28.69,28.74,10600.0,26.039,26.0753,26.0299,26.0753,10600.0
2014-08-12 15:35:00,28.74,28.77,28.71,28.74,36400.0,26.0753,26.1025,26.0481,26.0753,36400.0
2014-08-12 15:40:00,28.75,28.8,28.73,28.79,24300.0,26.0844,26.1297,26.0662,26.1207,24300.0
2014-08-12 15:45:00,28.8,28.81,28.76,28.79,30200.0,26.1297,26.1388,26.0935,26.1207,30200.0
2014-08-12 15:50:00,28.79,28.79,28.71,28.72,56800.0,26.1207,26.1207,26.0481,26.0572,56800.0
2014-08-12 15:55:00,28.72,28.78,28.71,28.76,69500.0,26.0572,26.1116,26.0481,26.0935,69500.0
2014-08-13 09:30:00,28.95,29.28,28.95,29.24,189700.0,26.2658,26.5652,26.2658,26.5289,189700.0
2014-08-13 09:35:00,29.25,29.78,29.24,29.62,387800.0,26.538,27.0189,26.5289,26.8737,387800.0
2014-08-13 09:40:00,29.63,29.77,29.56,29.69,244900.0,26.8828,27.0098,26.8193,26.9372,244900.0
2014-08-13 09:45:00,29.69,30.09,29.67,29.92,469900.0,26.9372,27.3001,26.9191,27.1459,469900.0
2014-08-13 09:50:00,29.96,30.18,29.75,30.02,282400.0,27.1822,27.3818,26.9917,27.2366,282400.0
2014-08-13 09:55:00,30.02,30.25,29.9,30.0,209400.0,27.2366,27.4453,27.1278,27.2185,209400.0
2014-08-13 10:00:00,30.0,30.05,29.75,29.8,138600.0,27.2185,27.2638,26.9917,27.037,138600.0
2014-08-13 10:05:00,29.79,29.92,29.79,29.84,39300.0,27.028,27.1459,27.028,27.0733,39300.0
2014-08-13 10:10:00,29.86,29.94,29.75,29.79,54100.0,27.0915,27.164,26.9917,27.028,54100.0
2014-08-13 10:15:00,29.79,29.97,29.75,29.95,94200.0,27.028,27.1913,26.9917,27.1731,94200.0
2014-08-13 10:20:00,29.93,30.08,29.89,29.94,138400.0,27.155,27.2911,27.1187,27.164,138400.0
2014-08-13 10:25:00,29.92,30.03,29.82,29.89,111700.0,27.1459,27.2457,27.0552,27.1187,111700.0
2014-08-13 10:30:00,29.9,29.97,29.88,29.94,45900.0,27.1278,27.1913,27.1096,27.164,45900.0
2014-08-13 10:35:00,29.94,30.15,29.89,30.11,153700.0,27.164,27.3546,27.1187,27.3183,153700.0
2014-08-13 10:40:00,30.11,30.2,30.03,30.09,103400.0,27.3183,27.3999,27.2457,27.3001,103400.0
2014-08-13 10:45:00,30.08,30.11,30.0,30.02,77200.0,27.2911,27.3183,27.2185,27.2366,77200.0
2014-08-13 10:50:00,30.04,30.06,30.0,30.01,60000.0,27.2548,27.2729,27.2185,27.2276,60000.0
2014-08-13 10:55:00,30.02,30.18,30.01,30.16,56200.0,27.2366,27.3818,27.2276,27.3636,56200.0
2014-08-13 11:00:00,30.16,30.26,30.06,30.12,257300.0,27.3636,27.4544,27.2729,27.3274,257300.0
2014-08-13 11:05:00,30.12,30.21,30.11,30.17,81700.0,27.3274,27.409,27.3183,27.3727,81700.0
2014-08-13 11:10:00,30.17,30.29,30.16,30.26,103500.0,27.3727,27.4816,27.3636,27.4544,103500.0
2014-08-13 11:15:00,30.24,30.28,30.16,30.19,59000.0,27.4362,27.4725,27.3636,27.3909,59000.0
2014-08-13 11:20:00,30.19,30.34,30.18,30.27,122700.0,27.3909,27.527,27.3818,27.4634,122700.0
2014-08-13 11:25:00,30.28,30.32,30.23,30.24,60900.0,27.4725,27.5088,27.4272,27.4362,60900.0
2014-08-13 11:30:00,30.24,30.27,30.15,30.2,113000.0,27.4362,27.4634,27.3546,27.3999,113000.0
2014-08-13 11:35:00,30.18,30.2,30.16,30.16,32700.0,27.3818,27.3999,27.3636,27.3636,32700.0
2014-08-13 11:40:00,30.16,30.18,30.1,30.16,94200.0,27.3636,27.3818,27.3092,27.3636,94200.0
2014-08-13 11:45:00,30.15,30.25,30.15,30.19,102500.0,27.3546,27.4453,27.3546,27.3909,102500.0
2014-08-13 11:50:00,30.19,30.19,30.02,30.04,86000.0,27.3909,27.3909,27.2366,27.2548,86000.0
2014-08-13 11:55:00,30.05,30.06,29.94,29.94,85800.0,27.2638,27.2729,27.164,27.164,85800.0
2014-08-13 12:00:00,29.94,30.05,29.86,29.93,110000.0,27.164,27.2638,27.0915,27.155,110000.0
2014-08-13 12:05:00,29.93,30.05,29.86,29.89,113500.0,27.155,27.2638,27.0915,27.1187,113500.0
2014-08-13 12:10:00,29.89,29.97,29.88,29.92,47800.0,27.1187,27.1913,27.1096,27.1459,47800.0
2014-08-13 12:15:00,29.93,30.05,29.92,30.0,53100.0,27.155,27.2638,27.1459,27.2185,53100.0
2014-08-13 12:20:00,30.02,30.09,30.0,30.01,26900.0,27.2366,27.3001,27.2185,27.2276,26900.0
2014-08-13 12:25:00,30.02,30.03,29.99,30.0,34200.0,27.2366,27.2457,27.2094,27.2185,34200.0
2014-08-13 12:30:00,30.01,30.01,29.96,29.97,73500.0,27.2276,27.2276,27.1822,27.1913,73500.0
2014-08-13 12:35:00,29.97,30.0,29.91,29.92,69600.0,27.1913,27.2185,27.1368,27.1459,69600.0
2014-08-13 12:40:00,29.92,29.93,29.89,29.92,46700.0,27.1459,27.155,27.1187,27.1459,46700.0
2014-08-13 12:45:00,29.92,29.98,29.91,29.95,43200.0,27.1459,27.2003,27.1368,27.1731,43200.0
2014-08-13 12:50:00,29.94,29.95,29.88,29.91,40500.0,27.164,27.1731,27.1096,27.1368,40500.0
2014-08-13 12:55:00,29.9,29.93,29.88,29.91,32200.0,27.1278,27.155,27.1096,27.1368,32200.0
2014-08-13 13:00:00,29.91,29.92,29.91,29.92,12900.0,27.1368,27.1459,27.1368,27.1459,12900.0
2014-08-13 13:05:00,29.92,30.02,29.91,30.01,55700.0,27.1459,27.2366,27.1368,27.2276,55700.0
2014-08-13 13:10:00,30.02,30.04,29.95,29.97,55100.0,27.2366,27.2548,27.1731,27.1913,55100.0
2014-08-13 13:15:00,29.97,29.98,29.92,29.96,33300.0,27.1913,27.2003,27.1459,27.1822,33300.0
2014-08-13 13:20:00,29.96,30.0,29.95,29.99,25600.0,27.1822,27.2185,27.1731,27.2094,25600.0
2014-08-13 13:25:00,29.99,30.07,29.98,30.0,71100.0,27.2094,27.282,27.2003,27.2185,71100.0
2014-08-13 13:30:00,30.0,30.04,29.97,30.0,41700.0,27.2185,27.2548,27.1913,27.2185,41700.0
2014-08-13 13:35:00,30.0,30.15,29.98,30.03,60200.0,27.2185,27.3546,27.2003,27.2457,60200.0
2014-08-13 13:40:00,30.04,30.2,30.03,30.09,92200.0,27.2548,27.3999,27.2457,27.3001,92200.0
2014-08-13 13:45:00,30.1,30.2,30.04,30.12,79300.0,27.3092,27.3999,27.2548,27.3274,79300.0
2014-08-13 13:50:00,30.12,30.21,30.1,30.2,72900.0,27.3274,27.409,27.3092,27.3999,72900.0
2014-08-13 13:55:00,30.21,30.21,30.11,30.11,53700.0,27.409,27.409,27.3183,27.3183,53700.0
2014-08-13 14:00:00,30.13,30.21,30.1,30.15,72400.0,27.3364,27.409,27.3092,27.3546,72400.0
2014-08-13 14:05:00,30.16,30.27,30.12,30.26,84000.0,27.3636,27.4634,27.3274,27.4544,84000.0
2014-08-13 14:10:00,30.26,30.27,30.22,30.25,31600.0,27.4544,27.4634,27.4181,27.4453,31600.0
2014-08-13 14:15:00,30.26,30.3,30.21,30.21,48600.0,27.4544,27.4907,27.409,27.409,48600.0
2014-08-13 14:20:00,30.2,30.22,30.14,30.19,32800.0,27.3999,27.4181,27.3455,27.3909,32800.0
2014-08-13 14:25:00,30.19,30.26,30.18,30.23,45700.0,27.3909,27.4544,27.3818,27.4272,45700.0
2014-08-13 14:30:00,30.23,30.38,30.22,30.38,120700.0,27.4272,27.5632,27.4181,27.5632,120700.0
2014-08-13 14:35:00,30.37,30.39,30.2,30.24,123900.0,27.5542,27.5723,27.3999,27.4362,123900.0
2014-08-13 14:40:00,30.23,30.35,30.23,30.32,62500.0,27.4272,27.536,27.4272,27.5088,62500.0
2014-08-13 14:45:00,30.31,30.35,30.23,30.25,67500.0,27.4997,27.536,27.4272,27.4453,67500.0
2014-08-13 14:50:00,30.26,30.34,30.25,30.33,33400.0,27.4544,27.527,27.4453,27.5179,33400.0
2014-08-13 14:55:00,30.34,30.35,30.15,30.17,145700.0,27.527,27.536,27.3546,27.3727,145700.0
2014-08-13 15:00:00,30.19,30.33,30.15,30.28,105300.0,27.3909,27.5179,27.3546,27.4725,105300.0
2014-08-13 15:05:00,30.26,30.32,30.25,30.25,50800.0,27.4544,27.5088,27.4453,27.4453,50800.0
2014-08-13 15:10:00,30.25,30.32,30.25,30.27,62300.0,27.4453,27.5088,27.4453,27.4634,62300.0
2014-08-13 15:15:00,30.26,30.28,30.15,30.25,74100.0,27.4544,27.4725,27.3546,27.4453,74100.0
2014-08-13 15:20:00,30.24,30.31,30.18,30.29,126700.0,27.4362,27.4997,27.3818,27.4816,126700.0
2014-08-13 15:25:00,30.27,30.27,30.22,30.22,38500.0,27.4634,27.4634,27.4181,27.4181,38500.0
2014-08-13 15:30:00,30.22,30.24,30.19,30.2,63700.0,27.4181,27.4362,27.3909,27.3999,63700.0
2014-08-13 15:35:00,30.21,30.26,30.2,30.22,64400.0,27.409,27.4544,27.3999,27.4181,64400.0
2014-08-13 15:40:00,30.22,30.28,30.17,30.2,130300.0,27.4181,27.4725,27.3727,27.3999,130300.0
2014-08-13 15:45:00,30.19,30.34,30.18,30.29,100400.0,27.3909,27.527,27.3818,27.4816,100400.0
2014-08-13 15:50:00,30.3,30.54,30.3,30.51,339900.0,27.4907,27.7084,27.4907,27.6812,339900.0
2014-08-13 15:55:00,30.51,30.56,30.45,30.46,304200.0,27.6812,27.7266,27.6268,27.6358,304200.0
2014-08-14 09:30:00,30.4,30.7,30.39,30.55,316200.0,27.5814,27.8536,27.5723,27.7175,316200.0
2014-08-14 09:35:00,30.55,30.6,29.96,30.06,246600.0,27.7175,27.7629,27.1822,27.2729,246600.0
2014-08-14 09:40:00,30.06,30.19,29.95,29.95,176000.0,27.2729,27.3909,27.1731,27.1731,176000.0
2014-08-14 09:45:00,29.96,30.09,29.93,30.0,189300.0,27.1822,27.3001,27.155,27.2185,189300.0
2014-08-14 09:50:00,30.04,30.04,29.71,29.78,217400.0,27.2548,27.2548,26.9554,27.0189,217400.0
2014-08-14 09:55:00,29.75,30.04,29.74,29.99,126300.0,26.9917,27.2548,26.9826,27.2094,126300.0
2014-08-14 10:00:00,30.0,30.09,29.87,29.96,133300.0,27.2185,27.3001,27.1005,27.1822,133300.0
2014-08-14 10:05:00,29.98,30.04,29.96,30.01,96300.0,27.2003,27.2548,27.1822,27.2276,96300.0
2014-08-14 10:10:00,30.0,30.05,29.99,30.0,57000.0,27.2185,27.2638,27.2094,27.2185,57000.0
2014-08-14 10:15:00,30.0,30.15,30.0,30.15,119900.0,27.2185,27.3546,27.2185,27.3546,119900.0
2014-08-14 10:20:00,30.15,30.21,30.14,30.18,130400.0,27.3546,27.409,27.3455,27.3818,130400.0
2014-08-14 10:25:00,30.16,30.18,30.05,30.1,64500.0,27.3636,27.3818,27.2638,27.3092,64500.0
2014-08-14 10:30:00,30.09,30.13,30.0,30.02,93400.0,27.3001,27.3364,27.2185,27.2366,93400.0
2014-08-14 10:35:00,30.02,30.03,29.9,29.97,64200.0,27.2366,27.2457,27.1278,27.1913,64200.0
2014-08-14 10:40:00,29.98,30.06,29.97,30.0,53900.0,27.2003,27.2729,27.1913,27.2185,53900.0
2014-08-14 10:45:00,30.0,30.11,30.0,30.11,33900.0,27.2185,27.3183,27.2185,27.3183,33900.0
2014-08-14 10:50:00,30.12,30.15,30.03,30.03,30600.0,27.3274,27.3546,27.2457,27.2457,30600.0
2014-08-14 10:55:00,30.03,30.08,30.01,30.01,14600.0,27.2457,27.2911,27.2276,27.2276,14600.0
2014-08-14 11:00:00,30.01,30.08,30.0,30.02,48800.0,27.2276,27.2911,27.2185,27.2366,48800.0
2014-08-14 11:05:00,30.01,30.05,29.96,30.04,80200.0,27.2276,27.2638,27.1822,27.2548,80200.0
2014-08-14 11:10:00,30.04,30.04,29.98,30.0,32200.0,27.2548,27.2548,27.2003,27.2185,32200.0
2014-08-14 11:15:00,30.0,30.0,29.94,29.98,52700.0,27.2185,27.2185,27.164,27.2003,52700.0
2014-08-14 11:20:00,29.99,30.0,29.93,29.96,68700.0,27.2094,27.2185,27.155,27.1822,68700.0
2014-08-14 11:25:00,29.98,30.01,29.98,30.0,55900.0,27.2003,27.2276,27.2003,27.2185,55900.0
2014-08-14 11:30:00,30.0,30.01,29.97,29.98,53500.0,27.2185,27.2276,27.1913,27.2003,53500.0
2014-08-14 11:35:00,29.96,30.0,29.94,30.0,36600.0,27.1822,27.2185,27.164,27.2185,36600.0
2014-08-14 11:40:00,29.99,30.0,29.98,30.0,62500.0,27.2094,27.2185,27.2003,27.2185,62500.0
2014-08-14 11:45:00,30.0,30.08,29.99,30.07,89200.0,27.2185,27.2911,27.2094,27.282,89200.0
2014-08-14 11:50:00,30.06,30.07,30.0,30.02,42600.0,27.2729,27.282,27.2185,27.2366,42600.0
2014-08-14 11:55:00,30.01,30.03,30.0,30.03,39200.0,27.2276,27.2457,27.2185,27.2457,39200.0
2014-08-14 12:00:00,30.02,30.04,30.0,30.01,31000.0,27.2366,27.2548,27.2185,27.2276,31000.0
2014-08-14 12:05:00,30.01,30.1,30.01,30.03,54200.0,27.2276,27.3092,27.2276,27.2457,54200.0
2014-08-14 12:10:00,30.03,30.07,30.0,30.01,33300.0,27.2457,27.282,27.2185,27.2276,33300.0
2014-08-14 12:15:00,30.01,30.08,30.01,30.08,22000.0,27.2276,27.2911,27.2276,27.2911,22000.0
2014-08-14 12:20:00,30.07,30.1,30.02,30.07,48100.0,27.282,27.3092,27.2366,27.282,48100.0
2014-08-14 12:25:00,30.06,30.15,30.05,30.09,64000.0,27.2729,27.3546,27.2638,27.3001,64000.0
2014-08-14 12:30:00,30.09,30.15,30.06,30.11,39700.0,27.3001,27.3546,27.2729,27.3183,39700.0
2014-08-14 12:35:00,30.12,30.2,30.1,30.2,46300.0,27.3274,27.3999,27.3092,27.3999,46300.0
2014-08-14 12:40:00,30.2,30.2,30.13,30.17,71600.0,27.3999,27.3999,27.3364,27.3727,71600.0
2014-08-14 12:45:00,30.17,30.2,30.14,30.17,31600.0,27.3727,27.3999,27.3455,27.3727,31600.0
2014-08-14 12:50:00,30.17,30.2,30.12,30.12,34500.0,27.3727,27.3999,27.3274,27.3274,34500.0
2014-08-14 12:55:00,30.1,30.18,30.06,30.12,42700.0,27.3092,27.3818,27.2729,27.3274,42700.0
2014-08-14 13:00:00,30.12,30.13,30.07,30.12,22000.0,27.3274,27.3364,27.282,27.3274,22000.0
2014-08-14 13:05:00,30.11,30.14,30.09,30.12,32400.0,27.3183,27.3455,27.3001,27.3274,32400.0
2014-08-14 13:10:00,30.11,30.13,30.07,30.09,35400.0,27.3183,27.3364,27.282,27.3001,35400.0
2014-08-14 13:15:00,30.1,30.13,30.08,30.1,25100.0,27.3092,27.3364,27.2911,27.3092,25100.0
2014-08-14 13:20:00,30.09,30.1,30.04,30.08,18700.0,27.3001,27.3092,27.2548,27.2911,18700.0
2014-08-14 13:25:00,30.08,30.1,30.06,30.07,17700.0,27.2911,27.3092,27.2729,27.282,17700.0
2014-08-14 13:30:00,30.05,30.05,30.0,30.0,57000.0,27.2638,27.2638,27.2185,27.2185,57000.0
2014-08-14 13:35:00,30.0,30.05,30.0,30.0,52300.0,27.2185,27.2638,27.2185,27.2185,52300.0
2014-08-14 13:40:00,30.0,30.02,30.0,30.0,61100.0,27.2185,27.2366,27.2185,27.2185,61100.0
2014-08-14 13:45:00,30.0,30.04,30.0,30.01,30500.0,27.2185,27.2548,27.2185,27.2276,30500.0
2014-08-14 13:50:00,30.0,30.06,30.0,30.03,19500.0,27.2185,27.2729,27.2185,27.2457,19500.0
2014-08-14 13:55:00,30.02,30.06,30.0,30.05,41200.0,27.2366,27.2729,27.2185,27.2638,41200.0
2014-08-14 14:00:00,30.04,30.05,30.0,30.0,19300.0,27.2548,27.2638,27.2185,27.2185,19300.0
2014-08-14 14:05:00,30.0,30.03,30.0,30.01,25400.0,27.2185,27.2457,27.2185,27.2276,25400.0
2014-08-14 14:10:00,30.01,30.1,30.0,30.02,40300.0,27.2276,27.3092,27.2185,27.2366,40300.0
2014-08-14 14:15:00,30.04,30.07,30.0,30.03,31200.0,27.2548,27.282,27.2185,27.2457,31200.0
2014-08-14 14:20:00,30.03,30.05,30.0,30.04,35300.0,27.2457,27.2638,27.2185,27.2548,35300.0
2014-08-14 14:25:00,30.03,30.06,30.02,30.05,14000.0,27.2457,27.2729,27.2366,27.2638,14000.0
2014-08-14 14:30:00,30.04,30.08,30.04,30.06,28200.0,27.2548,27.2911,27.2548,27.2729,28200.0
2014-08-14 14:35:00,30.06,30.09,30.05,30.06,26800.0,27.2729,27.3001,27.2638,27.2729,26800.0
2014-08-14 14:40:00,30.05,30.13,30.05,30.12,60600.0,27.2638,27.3364,27.2638,27.3274,60600.0
2014-08-14 14:45:00,30.12,30.13,30.07,30.08,46900.0,27.3274,27.3364,27.282,27.2911,46900.0
2014-08-14 14:50:00,30.09,30.09,30.08,30.08,5600.0,27.3001,27.3001,27.2911,27.2911,5600.0
2014-08-14 14:55:00,30.09,30.1,30.07,30.09,12100.0,27.3001,27.3092,27.282,27.3001,12100.0
2014-08-14 15:00:00,30.1,30.15,30.1,30.13,39200.0,27.3092,27.3546,27.3092,27.3364,39200.0
2014-08-14 15:05:00,30.13,30.17,30.13,30.16,74600.0,27.3364,27.3727,27.3364,27.3636,74600.0
2014-08-14 15:10:00,30.17,30.18,30.15,30.17,21900.0,27.3727,27.3818,27.3546,27.3727,21900.0
2014-08-14 15:15:00,30.18,30.21,30.17,30.18,56900.0,27.3818,27.409,27.3727,27.3818,56900.0
2014-08-14 15:20:00,30.18,30.2,30.17,30.19,40200.0,27.3818,27.3999,27.3727,27.3909,40200.0
2014-08-14 15:25:00,30.2,30.2,30.02,30.08,88200.0,27.3999,27.3999,27.2366,27.2911,88200.0
2014-08-14 15:30:00,30.07,30.17,30.03,30.04,66800.0,27.282,27.3727,27.2457,27.2548,66800.0
2014-08-14 15:35:00,30.05,30.1,30.04,30.05,42500.0,27.2638,27.3092,27.2548,27.2638,42500.0
2014-08-14 15:40:00,30.05,30.12,30.05,30.08,60700.0,27.2638,27.3274,27.2638,27.2911,60700.0
2014-08-14 15:45:00,30.08,30.13,30.01,30.02,133300.0,27.2911,27.3364,27.2276,27.2366,133300.0
2014-08-14 15:50:00,30.03,30.06,30.01,30.04,147600.0,27.2457,27.2729,27.2276,27.2548,147600.0
2014-08-14 15:55:00,30.04,30.05,29.99,30.0,229300.0,27.2548,27.2638,27.2094,27.2185,229300.0
2014-08-15 09:30:00,28.69,28.69,28.1,28.49,695400.0,26.0299,26.0299,25.4946,25.8485,695400.0
2014-08-15 09:35:00,28.45,29.24,28.42,28.97,405800.0,25.8122,26.5289,25.785,26.284,405800.0
2014-08-15 09:40:00,28.98,29.09,28.36,28.45,422200.0,26.2931,26.3929,25.7305,25.8122,422200.0
2014-08-15 09:45:00,28.44,29.02,28.33,28.99,238300.0,25.8031,26.3293,25.7033,26.3021,238300.0
2014-08-15 09:50:00,28.99,29.4,28.97,29.25,353200.0,26.3021,26.6741,26.284,26.538,353200.0
2014-08-15 09:55:00,29.25,29.46,29.18,29.32,277100.0,26.538,26.7285,26.4745,26.6015,277100.0
2014-08-15 10:00:00,29.29,29.93,29.28,29.9,330400.0,26.5743,27.155,26.5652,27.1278,330400.0
2014-08-15 10:05:00,29.9,29.99,29.55,29.65,184000.0,27.1278,27.2094,26.8102,26.9009,184000.0
2014-08-15 10:10:00,29.66,29.84,29.55,29.75,260400.0,26.91,27.0733,26.8102,26.9917,260400.0
2014-08-15 10:15:00,29.75,29.79,29.4,29.63,132500.0,26.9917,27.028,26.6741,26.8828,132500.0
2014-08-15 10:20:00,29.61,29.67,29.52,29.56,118300.0,26.8646,26.9191,26.783,26.8193,118300.0
2014-08-15 10:25:00,29.56,29.85,29.56,29.69,154000.0,26.8193,27.0824,26.8193,26.9372,154000.0
2014-08-15 10:30:00,29.73,30.2,29.7,30.14,331900.0,26.9735,27.3999,26.9463,27.3455,331900.0
2014-08-15 10:35:00,30.14,30.63,30.11,30.48,450600.0,27.3455,27.7901,27.3183,27.654,450600.0
2014-08-15 10:40:00,30.45,30.7,30.41,30.52,293500.0,27.6268,27.8536,27.5905,27.6903,293500.0
2014-08-15 10:45:00,30.5,30.56,30.15,30.45,194000.0,27.6721,27.7266,27.3546,27.6268,194000.0
2014-08-15 10:50:00,30.45,30.45,30.12,30.29,141000.0,27.6268,27.6268,27.3274,27.4816,141000.0
2014-08-15 10:55:00,30.28,30.3,29.77,29.84,194400.0,27.4725,27.4907,27.0098,27.0733,194400.0
2014-08-15 11:00:00,29.84,30.25,29.78,30.25,156000.0,27.0733,27.4453,27.0189,27.4453,156000.0
2014-08-15 11:05:00,30.24,30.45,30.09,30.35,109300.0,27.4362,27.6268,27.3001,27.536,109300.0
2014-08-15 11:10:00,30.33,30.7,30.33,30.67,297800.0,27.5179,27.8536,27.5179,27.8264,297800.0
2014-08-15 11:15:00,30.64,30.7,30.3,30.49,153200.0,27.7991,27.8536,27.4907,27.663,153200.0
2014-08-15 11:20:00,30.49,30.49,30.2,30.34,59500.0,27.663,27.663,27.3999,27.527,59500.0
2014-08-15 11:25:00,30.31,30.58,30.25,30.32,100900.0,27.4997,27.7447,27.4453,27.5088,100900.0
2014-08-15 11:30:00,30.3,30.3,30.0,30.04,114800.0,27.4907,27.4907,27.2185,27.2548,114800.0
2014-08-15 11:35:00,30.11,30.16,30.04,30.14,37900.0,27.3183,27.3636,27.2548,27.3455,37900.0
2014-08-15 11:40:00,30.18,30.28,30.06,30.16,32200.0,27.3818,27.4725,27.2729,27.3636,32200.0
2014-08-15 11:45:00,30.15,30.25,30.1,30.2,29600.0,27.3546,27.4453,27.3092,27.3999,29600.0
2014-08-15 11:50:00,30.2,30.2,29.89,29.99,102000.0,27.3999,27.3999,27.1187,27.2094,102000.0
2014-08-15 11:55:00,30.01,30.1,29.88,30.03,97600.0,27.2276,27.3092,27.1096,27.2457,97600.0
2014-08-15 12:00:00,30.0,30.18,29.93,30.18,62800.0,27.2185,27.3818,27.155,27.3818,62800.0
2014-08-15 12:05:00,30.2,30.39,30.16,30.37,110100.0,27.3999,27.5723,27.3636,27.5542,110100.0
2014-08-15 12:10:00,30.36,30.37,30.15,30.16,29300.0,27.5451,27.5542,27.3546,27.3636,29300.0
2014-08-15 12:15:00,30.17,30.22,30.02,30.17,54100.0,27.3727,27.4181,27.2366,27.3727,54100.0
2014-08-15 12:20:00,30.17,30.35,30.11,30.35,137300.0,27.3727,27.536,27.3183,27.536,137300.0
2014-08-15 12:25:00,30.36,30.5,30.35,30.35,89300.0,27.5451,27.6721,27.536,27.536,89300.0
2014-08-15 12:30:00,30.35,30.5,30.31,30.34,156600.0,27.536,27.6721,27.4997,27.527,156600.0
2014-08-15 12:35:00,30.32,30.41,30.24,30.4,22400.0,27.5088,27.5905,27.4362,27.5814,22400.0
2014-08-15 12:40:00,30.4,30.4,30.34,30.4,34100.0,27.5814,27.5814,27.527,27.5814,34100.0
2014-08-15 12:45:00,30.38,30.39,30.23,30.24,43600.0,27.5632,27.5723,27.4272,27.4362,43600.0
2014-08-15 12:50:00,30.24,30.3,30.18,30.24,18600.0,27.4362,27.4907,27.3818,27.4362,18600.0
2014-08-15 12:55:00,30.26,30.28,30.1,30.15,40300.0,27.4544,27.4725,27.3092,27.3546,40300.0
2014-08-15 13:00:00,30.13,30.18,30.1,30.1,30800.0,27.3364,27.3818,27.3092,27.3092,30800.0
2014-08-15 13:05:00,30.1,30.14,30.05,30.14,63200.0,27.3092,27.3455,27.2638,27.3455,63200.0
2014-08-15 13:10:00,30.14,30.14,30.05,30.09,55200.0,27.3455,27.3455,27.2638,27.3001,55200.0
2014-08-15 13:15:00,30.1,30.18,30.08,30.1,29700.0,27.3092,27.3818,27.2911,27.3092,29700.0
2014-08-15 13:20:00,30.1,30.1,29.96,29.98,41600.0,27.3092,27.3092,27.1822,27.2003,41600.0
2014-08-15 13:25:00,29.98,30.06,29.95,29.98,52700.0,27.2003,27.2729,27.1731,27.2003,52700.0
2014-08-15 13:30:00,29.98,30.07,29.95,30.02,18300.0,27.2003,27.282,27.1731,27.2366,18300.0
2014-08-15 13:35:00,30.01,30.02,29.9,29.92,22000.0,27.2276,27.2366,27.1278,27.1459,22000.0
2014-08-15 13:40:00,29.92,29.97,29.78,29.82,96800.0,27.1459,27.1913,27.0189,27.0552,96800.0
2014-08-15 13:45:00,29.82,29.83,29.57,29.63,123500.0,27.0552,27.0642,26.8283,26.8828,123500.0
2014-08-15 13:50:00,29.65,29.73,29.55,29.67,90700.0,26.9009,26.9735,26.8102,26.9191,90700.0
2014-08-15 13:55:00,29.67,29.67,29.52,29.54,39300.0,26.9191,26.9191,26.783,26.8011,39300.0
2014-08-15 14:00:00,29.55,29.55,29.27,29.3,165400.0,26.8102,26.8102,26.5562,26.5834,165400.0
2014-08-15 14:05:00,29.3,29.46,29.29,29.46,38100.0,26.5834,26.7285,26.5743,26.7285,38100.0
2014-08-15 14:10:00,29.48,29.62,29.41,29.62,57300.0,26.7467,26.8737,26.6832,26.8737,57300.0
2014-08-15 14:15:00,29.62,29.62,29.43,29.46,30300.0,26.8737,26.8737,26.7013,26.7285,30300.0
2014-08-15 14:20:00,29.42,29.5,29.38,29.5,25600.0,26.6923,26.7648,26.656,26.7648,25600.0
2014-08-15 14:25:00,29.5,29.53,29.38,29.51,36800.0,26.7648,26.7921,26.656,26.7739,36800.0
2014-08-15 14:30:00,29.51,29.65,29.47,29.53,41000.0,26.7739,26.9009,26.7376,26.7921,41000.0
2014-08-15 14:35:00,29.54,29.72,29.54,29.63,58700.0,26.8011,26.9644,26.8011,26.8828,58700.0
2014-08-15 14:40:00,29.63,29.79,29.63,29.64,40200.0,26.8828,27.028,26.8828,26.8919,40200.0
2014-08-15 14:45:00,29.64,29.66,29.53,29.57,45800.0,26.8919,26.91,26.7921,26.8283,45800.0
2014-08-15 14:50:00,29.57,29.57,29.48,29.51,56600.0,26.8283,26.8283,26.7467,26.7739,56600.0
2014-08-15 14:55:00,29.5,29.53,29.45,29.47,65200.0,26.7648,26.7921,26.7195,26.7376,65200.0
2014-08-15 15:00:00,29.48,29.51,29.37,29.44,65800.0,26.7467,26.7739,26.6469,26.7104,65800.0
2014-08-15 15:05:00,29.44,29.5,29.44,29.48,40200.0,26.7104,26.7648,26.7104,26.7467,40200.0
2014-08-15 15:10:00,29.48,29.55,29.48,29.51,74800.0,26.7467,26.8102,26.7467,26.7739,74800.0
2014-08-15 15:15:00,29.5,29.53,29.48,29.48,71400.0,26.7648,26.7921,26.7467,26.7467,71400.0
2014-08-15 15:20:00,29.47,29.51,29.42,29.51,65200.0,26.7376,26.7739,26.6923,26.7739,65200.0
2014-08-15 15:25:00,29.51,29.54,29.49,29.53,101200.0,26.7739,26.8011,26.7558,26.7921,101200.0
2014-08-15 15:30:00,29.5,29.53,29.47,29.53,92400.0,26.7648,26.7921,26.7376,26.7921,92400.0
2014-08-15 15:35:00,29.53,29.65,29.5,29.63,63300.0,26.7921,26.9009,26.7648,26.8828,63300.0
2014-08-15 15:40:00,29.63,29.7,29.61,29.65,59800.0,26.8828,26.9463,26.8646,26.9009,59800.0
2014-08-15 15:45:00,29.65,29.67,29.55,29.61,81100.0,26.9009,26.9191,26.8102,26.8646,81100.0
2014-08-15 15:50:00,29.61,29.62,29.51,29.6,95000.0,26.8646,26.8737,26.7739,26.8556,95000.0
2014-08-15 15:55:00,29.6,29.61,29.5,29.57,198300.0,26.8556,26.8646,26.7648,26.8283,198300.0
2014-08-18 09:30:00,30.07,30.07,29.71,29.89,274100.0,27.282,27.282,26.9554,27.1187,274100.0
2014-08-18 09:35:00,29.89,30.61,29.89,30.58,339300.0,27.1187,27.7719,27.1187,27.7447,339300.0
2014-08-18 09:40:00,30.53,30.59,30.2,30.35,333500.0,27.6993,27.7538,27.3999,27.536,333500.0
2014-08-18 09:45:00,30.37,30.37,30.01,30.09,236300.0,27.5542,27.5542,27.2276,27.3001,236300.0
2014-08-18 09:50:00,30.12,30.2,29.91,30.08,157300.0,27.3274,27.3999,27.1368,27.2911,157300.0
2014-08-18 09:55:00,30.08,30.13,29.86,30.0,200300.0,27.2911,27.3364,27.0915,27.2185,200300.0
2014-08-18 10:00:00,30.0,30.01,29.9,29.93,115600.0,27.2185,27.2276,27.1278,27.155,115600.0
2014-08-18 10:05:00,29.92,29.94,29.75,29.87,171600.0,27.1459,27.164,26.9917,27.1005,171600.0
2014-08-18 10:10:00,29.88,29.89,29.78,29.85,141000.0,27.1096,27.1187,27.0189,27.0824,141000.0
2014-08-18 10:15:00,29.86,29.87,29.6,29.66,210000.0,27.0915,27.1005,26.8556,26.91,210000.0
2014-08-18 10:20:00,29.65,29.7,29.52,29.61,218800.0,26.9009,26.9463,26.783,26.8646,218800.0
2014-08-18 10:25:00,29.61,29.83,29.58,29.74,167800.0,26.8646,27.0642,26.8374,26.9826,167800.0
2014-08-18 10:30:00,29.75,29.85,29.72,29.79,109100.0,26.9917,27.0824,26.9644,27.028,109100.0
2014-08-18 10:35:00,29.78,29.95,29.78,29.93,116800.0,27.0189,27.1731,27.0189,27.155,116800.0
2014-08-18 10:40:00,29.93,29.94,29.84,29.86,71400.0,27.155,27.164,27.0733,27.0915,71400.0
2014-08-18 10:45:00,29.87,29.9,29.8,29.85,70600.0,27.1005,27.1278,27.037,27.0824,70600.0
2014-08-18 10:50:00,29.84,29.92,29.83,29.91,75200.0,27.0733,27.1459,27.0642,27.1368,75200.0
2014-08-18 10:55:00,29.9,29.92,29.87,29.87,33700.0,27.1278,27.1459,27.1005,27.1005,33700.0
2014-08-18 11:00:00,29.87,29.91,29.86,29.88,31500.0,27.1005,27.1368,27.0915,27.1096,31500.0
2014-08-18 11:05:00,29.89,29.92,29.86,29.9,45500.0,27.1187,27.1459,27.0915,27.1278,45500.0
2014-08-18 11:10:00,29.91,29.98,29.82,29.83,137300.0,27.1368,27.2003,27.0552,27.0642,137300.0
2014-08-18 11:15:00,29.82,29.87,29.8,29.82,52300.0,27.0552,27.1005,27.037,27.0552,52300.0
2014-08-18 11:20:00,29.82,29.91,29.82,29.91,44900.0,27.0552,27.1368,27.0552,27.1368,44900.0
2014-08-18 11:25:00,29.91,29.91,29.81,29.81,59700.0,27.1368,27.1368,27.0461,27.0461,59700.0
2014-08-18 11:30:00,29.81,29.85,29.8,29.83,57900.0,27.0461,27.0824,27.037,27.0642,57900.0
2014-08-18 11:35:00,29.83,29.86,29.82,29.82,36800.0,27.0642,27.0915,27.0552,27.0552,36800.0
2014-08-18 11:40:00,29.82,29.84,29.7,29.71,70700.0,27.0552,27.0733,26.9463,26.9554,70700.0
2014-08-18 11:45:00,29.7,29.71,29.63,29.66,94900.0,26.9463,26.9554,26.8828,26.91,94900.0
2014-08-18 11:50:00,29.67,30.61,29.55,29.64,119600.0,26.9191,27.7719,26.8102,26.8919,119600.0
2014-08-18 11:55:00,29.64,29.68,29.62,29.67,43600.0,26.8919,26.9282,26.8737,26.9191,43600.0
2014-08-18 12:00:00,29.67,29.78,29.67,29.73,31700.0,26.9191,27.0189,26.9191,26.9735,31700.0
2014-08-18 12:05:00,29.73,29.87,29.73,29.84,27500.0,26.9735,27.1005,26.9735,27.0733,27500.0
2014-08-18 12:10:00,29.84,29.9,29.83,29.87,28600.0,27.0733,27.1278,27.0642,27.1005,28600.0
2014-08-18 12:15:00,29.87,29.9,29.87,29.9,26200.0,27.1005,27.1278,27.1005,27.1278,26200.0
2014-08-18 12:20:00,29.89,29.91,29.85,29.86,53200.0,27.1187,27.1368,27.0824,27.0915,53200.0
2014-08-18 12:25:00,29.86,29.89,29.81,29.83,23500.0,27.0915,27.1187,27.0461,27.0642,23500.0
2014-08-18 12:30:00,29.83,29.86,29.82,29.82,10500.0,27.0642,27.0915,27.0552,27.0552,10500.0
2014-08-18 12:35:00,29.82,29.88,29.82,29.87,19900.0,27.0552,27.1096,27.0552,27.1005,19900.0
2014-08-18 12:40:00,29.85,29.9,29.85,29.89,38200.0,27.0824,27.1278,27.0824,27.1187,38200.0
2014-08-18 12:45:00,29.88,29.91,29.85,29.86,22300.0,27.1096,27.1368,27.0824,27.0915,22300.0
2014-08-18 12:50:00,29.85,29.93,29.85,29.93,32400.0,27.0824,27.155,27.0824,27.155,32400.0
2014-08-18 12:55:00,29.92,29.93,29.87,29.93,14100.0,27.1459,27.155,27.1005,27.155,14100.0
2014-08-18 13:00:00,29.93,29.95,29.9,29.91,25100.0,27.155,27.1731,27.1278,27.1368,25100.0
2014-08-18 13:05:00,29.91,29.93,29.91,29.93,9200.0,27.1368,27.155,27.1368,27.155,9200.0
2014-08-18 13:10:00,29.93,29.93,29.88,29.89,24400.0,27.155,27.155,27.1096,27.1187,24400.0
2014-08-18 13:15:00,29.89,29.96,29.89,29.95,44500.0,27.1187,27.1822,27.1187,27.1731,44500.0
2014-08-18 13:20:00,29.93,29.94,29.85,29.85,14500.0,27.155,27.164,27.0824,27.0824,14500.0
2014-08-18 13:25:00,29.87,29.93,29.87,29.92,18600.0,27.1005,27.155,27.1005,27.1459,18600.0
2014-08-18 13:30:00,29.93,29.93,29.91,29.92,10700.0,27.155,27.155,27.1368,27.1459,10700.0
2014-08-18 13:35:00,29.91,30.04,29.91,30.02,160100.0,27.1368,27.2548,27.1368,27.2366,160100.0
2014-08-18 13:40:00,30.02,30.02,29.97,29.99,44600.0,27.2366,27.2366,27.1913,27.2094,44600.0
2014-08-18 13:45:00,30.0,30.07,29.99,30.07,160900.0,27.2185,27.282,27.2094,27.282,160900.0
2014-08-18 13:50:00,30.07,30.18,30.06,30.16,60500.0,27.282,27.3818,27.2729,27.3636,60500.0
2014-08-18 13:55:00,30.16,30.18,30.02,30.17,90500.0,27.3636,27.3818,27.2366,27.3727,90500.0
2014-08-18 14:00:00,30.16,30.17,30.06,30.13,38700.0,27.3636,27.3727,27.2729,27.3364,38700.0
2014-08-18 14:05:00,30.12,30.17,30.08,30.13,51200.0,27.3274,27.3727,27.2911,27.3364,51200.0
2014-08-18 14:10:00,30.14,30.19,30.11,30.11,33000.0,27.3455,27.3909,27.3183,27.3183,33000.0
2014-08-18 14:15:00,30.12,30.15,30.07,30.12,51500.0,27.3274,27.3546,27.282,27.3274,51500.0
2014-08-18 14:20:00,30.11,30.14,30.07,30.13,41800.0,27.3183,27.3455,27.282,27.3364,41800.0
2014-08-18 14:25:00,30.13,30.15,30.11,30.14,34900.0,27.3364,27.3546,27.3183,27.3455,34900.0
2014-08-18 14:30:00,30.14,30.15,30.06,30.12,61700.0,27.3455,27.3546,27.2729,27.3274,61700.0
2014-08-18 14:35:00,30.11,30.12,30.02,30.05,53700.0,27.3183,27.3274,27.2366,27.2638,53700.0
2014-08-18 14:40:00,30.05,30.11,30.01,30.11,38600.0,27.2638,27.3183,27.2276,27.3183,38600.0
2014-08-18 14:45:00,30.1,30.13,30.06,30.12,28300.0,27.3092,27.3364,27.2729,27.3274,28300.0
2014-08-18 14:50:00,30.11,30.13,30.06,30.06,31200.0,27.3183,27.3364,27.2729,27.2729,31200.0
2014-08-18 14:55:00,30.07,30.1,30.07,30.1,17800.0,27.282,27.3092,27.282,27.3092,17800.0
2014-08-18 15:00:00,30.1,30.1,30.07,30.08,37800.0,27.3092,27.3092,27.282,27.2911,37800.0
2014-08-18 15:05:00,30.09,30.13,30.09,30.13,40200.0,27.3001,27.3364,27.3001,27.3364,40200.0
2014-08-18 15:10:00,30.12,30.16,30.09,30.1,56000.0,27.3274,27.3636,27.3001,27.3092,56000.0
2014-08-18 15:15:00,30.1,30.15,30.1,30.15,38800.0,27.3092,27.3546,27.3092,27.3546,38800.0
2014-08-18 15:20:00,30.16,30.17,30.14,30.15,46000.0,27.3636,27.3727,27.3455,27.3546,46000.0
2014-08-18 15:25:00,30.15,30.23,30.15,30.21,51900.0,27.3546,27.4272,27.3546,27.409,51900.0
2014-08-18 15:30:00,30.2,30.21,30.11,30.12,72500.0,27.3999,27.409,27.3183,27.3274,72500.0
2014-08-18 15:35:00,30.13,30.15,30.12,30.15,34600.0,27.3364,27.3546,27.3274,27.3546,34600.0
2014-08-18 15:40:00,30.15,30.15,30.03,30.09,89300.0,27.3546,27.3546,27.2457,27.3001,89300.0
2014-08-18 15:45:00,30.09,30.1,30.03,30.04,62100.0,27.3001,27.3092,27.2457,27.2548,62100.0
2014-08-18 15:50:00,30.05,30.1,30.01,30.04,134200.0,27.2638,27.3092,27.2276,27.2548,134200.0
2014-08-18 15:55:00,30.03,30.06,29.96,30.04,289800.0,27.2457,27.2729,27.1822,27.2548,289800.0
2014-08-19 09:30:00,30.42,30.49,30.09,30.14,199500.0,27.5995,27.663,27.3001,27.3455,199500.0
2014-08-19 09:35:00,30.1,30.22,30.07,30.16,104300.0,27.3092,27.4181,27.282,27.3636,104300.0
2014-08-19 09:40:00,30.16,30.47,29.89,30.47,365600.0,27.3636,27.6449,27.1187,27.6449,365600.0
2014-08-19 09:45:00,30.47,31.4,30.41,31.17,1328200.0,27.6449,28.4887,27.5905,28.28,1328200.0
2014-08-19 09:50:00,31.2,31.5,31.15,31.48,747400.0,28.3072,28.5794,28.2619,28.5613,747400.0
2014-08-19 09:55:00,31.48,31.5,31.25,31.48,429600.0,28.5613,28.5794,28.3526,28.5613,429600.0
2014-08-19 10:00:00,31.48,31.81,31.37,31.65,608500.0,28.5613,28.8607,28.4615,28.7155,608500.0
2014-08-19 10:05:00,31.61,31.69,31.4,31.47,247500.0,28.6792,28.7518,28.4887,28.5522,247500.0
2014-08-19 10:10:00,31.46,31.46,31.1,31.17,249900.0,28.5431,28.5431,28.2165,28.28,249900.0
2014-08-19 10:15:00,31.18,31.25,31.1,31.18,197100.0,28.2891,28.3526,28.2165,28.2891,197100.0
2014-08-19 10:20:00,31.21,31.22,30.85,31.04,302700.0,28.3163,28.3254,27.9897,28.1621,302700.0
2014-08-19 10:25:00,31.04,31.05,30.85,31.0,149000.0,28.1621,28.1711,27.9897,28.1258,149000.0
2014-08-19 10:30:00,31.0,31.09,30.87,30.88,142700.0,28.1258,28.2074,28.0078,28.0169,142700.0
2014-08-19 10:35:00,30.88,31.33,30.85,31.11,373400.0,28.0169,28.4252,27.9897,28.2256,373400.0
2014-08-19 10:40:00,31.12,31.14,30.92,30.99,231500.0,28.2346,28.2528,28.0532,28.1167,231500.0
2014-08-19 10:45:00,30.99,31.04,30.91,30.98,64400.0,28.1167,28.1621,28.0441,28.1076,64400.0
2014-08-19 10:50:00,30.98,31.11,30.96,31.04,133900.0,28.1076,28.2256,28.0895,28.1621,133900.0
2014-08-19 10:55:00,31.05,31.08,30.94,30.99,97500.0,28.1711,28.1983,28.0713,28.1167,97500.0
2014-08-19 11:00:00,30.99,31.02,30.9,31.02,59900.0,28.1167,28.1439,28.035,28.1439,59900.0
2014-08-19 11:05:00,31.02,31.05,30.9,30.97,82000.0,28.1439,28.1711,28.035,28.0985,82000.0
2014-08-19 11:10:00,30.99,30.99,30.56,30.67,271000.0,28.1167,28.1167,27.7266,27.8264,271000.0
2014-08-19 11:15:00,30.65,30.72,30.54,30.58,115100.0,27.8082,27.8717,27.7084,27.7447,115100.0
2014-08-19 11:20:00,30.57,30.57,30.28,30.51,276400.0,27.7356,27.7356,27.4725,27.6812,276400.0
2014-08-19 11:25:00,30.5,30.56,30.37,30.51,101200.0,27.6721,27.7266,27.5542,27.6812,101200.0
2014-08-19 11:30:00,30.52,30.52,30.35,30.38,63300.0,27.6903,27.6903,27.536,27.5632,63300.0
2014-08-19 11:35:00,30.4,30.54,30.27,30.33,120600.0,27.5814,27.7084,27.4634,27.5179,120600.0
2014-08-19 11:40:00,30.31,30.49,30.28,30.48,100500.0,27.4997,27.663,27.4725,27.654,100500.0
2014-08-19 11:45:00,30.48,30.59,30.47,30.59,113300.0,27.654,27.7538,27.6449,27.7538,113300.0
2014-08-19 11:50:00,30.57,30.64,30.35,30.47,174500.0,27.7356,27.7991,27.536,27.6449,174500.0
2014-08-19 11:55:00,30.48,30.63,30.48,30.5,49000.0,27.654,27.7901,27.654,27.6721,49000.0
2014-08-19 12:00:00,30.51,30.6,30.5,30.59,16700.0,27.6812,27.7629,27.6721,27.7538,16700.0
2014-08-19 12:05:00,30.59,30.72,30.58,30.72,61400.0,27.7538,27.8717,27.7447,27.8717,61400.0
2014-08-19 12:10:00,30.71,30.8,30.64,30.64,61800.0,27.8627,27.9443,27.7991,27.7991,61800.0
2014-08-19 12:15:00,30.67,30.72,30.57,30.68,33300.0,27.8264,27.8717,27.7356,27.8354,33300.0
2014-08-19 12:20:00,30.68,30.75,30.62,30.7,24300.0,27.8354,27.8989,27.781,27.8536,24300.0
2014-08-19 12:25:00,30.69,30.77,30.68,30.76,30800.0,27.8445,27.9171,27.8354,27.908,30800.0
2014-08-19 12:30:00,30.76,30.77,30.69,30.74,51800.0,27.908,27.9171,27.8445,27.8899,51800.0
2014-08-19 12:35:00,30.74,30.77,30.71,30.74,37200.0,27.8899,27.9171,27.8627,27.8899,37200.0
2014-08-19 12:40:00,30.74,30.78,30.69,30.75,48700.0,27.8899,27.9262,27.8445,27.8989,48700.0
2014-08-19 12:45:00,30.75,30.77,30.5,30.53,173500.0,27.8989,27.9171,27.6721,27.6993,173500.0
2014-08-19 12:50:00,30.53,30.62,30.5,30.54,33000.0,27.6993,27.781,27.6721,27.7084,33000.0
2014-08-19 12:55:00,30.54,30.62,30.5,30.55,77600.0,27.7084,27.781,27.6721,27.7175,77600.0
2014-08-19 13:00:00,30.54,30.55,30.5,30.51,90600.0,27.7084,27.7175,27.6721,27.6812,90600.0
2014-08-19 13:05:00,30.52,30.58,30.5,30.54,35000.0,27.6903,27.7447,27.6721,27.7084,35000.0
2014-08-19 13:10:00,30.55,30.65,30.55,30.61,18100.0,27.7175,27.8082,27.7175,27.7719,18100.0
2014-08-19 13:15:00,30.58,30.65,30.53,30.56,48800.0,27.7447,27.8082,27.6993,27.7266,48800.0
2014-08-19 13:20:00,30.57,30.61,30.53,30.6,11300.0,27.7356,27.7719,27.6993,27.7629,11300.0
2014-08-19 13:25:00,30.6,30.68,30.6,30.63,15300.0,27.7629,27.8354,27.7629,27.7901,15300.0
2014-08-19 13:30:00,30.63,30.66,30.52,30.52,49100.0,27.7901,27.8173,27.6903,27.6903,49100.0
2014-08-19 13:35:00,30.52,30.64,30.52,30.63,12100.0,27.6903,27.7991,27.6903,27.7901,12100.0
2014-08-19 13:40:00,30.62,30.63,30.53,30.61,46500.0,27.781,27.7901,27.6993,27.7719,46500.0
2014-08-19 13:45:00,30.62,30.65,30.56,30.63,13800.0,27.781,27.8082,27.7266,27.7901,13800.0
2014-08-19 13:50:00,30.6,30.61,30.55,30.57,15000.0,27.7629,27.7719,27.7175,27.7356,15000.0
2014-08-19 13:55:00,30.58,30.61,30.5,30.54,56300.0,27.7447,27.7719,27.6721,27.7084,56300.0
2014-08-19 14:00:00,30.51,30.55,30.51,30.51,17500.0,27.6812,27.7175,27.6812,27.6812,17500.0
2014-08-19 14:05:00,30.51,30.58,30.5,30.57,30500.0,27.6812,27.7447,27.6721,27.7356,30500.0
2014-08-19 14:10:00,30.57,30.61,30.53,30.58,31800.0,27.7356,27.7719,27.6993,27.7447,31800.0
2014-08-19 14:15:00,30.58,30.65,30.56,30.59,34200.0,27.7447,27.8082,27.7266,27.7538,34200.0
2014-08-19 14:20:00,30.61,30.69,30.53,30.53,85700.0,27.7719,27.8445,27.6993,27.6993,85700.0
2014-08-19 14:25:00,30.54,30.64,30.52,30.64,27600.0,27.7084,27.7991,27.6903,27.7991,27600.0
2014-08-19 14:30:00,30.62,30.63,30.53,30.6,22300.0,27.781,27.7901,27.6993,27.7629,22300.0
2014-08-19 14:35:00,30.61,30.62,30.54,30.6,11600.0,27.7719,27.781,27.7084,27.7629,11600.0
2014-08-19 14:40:00,30.59,30.6,30.51,30.57,37300.0,27.7538,27.7629,27.6812,27.7356,37300.0
2014-08-19 14:45:00,30.58,30.62,30.58,30.61,22100.0,27.7447,27.781,27.7447,27.7719,22100.0
2014-08-19 14:50:00,30.62,30.74,30.59,30.64,57300.0,27.781,27.8899,27.7538,27.7991,57300.0
2014-08-19 14:55:00,30.64,30.66,30.62,30.64,8200.0,27.7991,27.8173,27.781,27.7991,8200.0
2014-08-19 15:00:00,30.64,30.64,30.58,30.61,20100.0,27.7991,27.7991,27.7447,27.7719,20100.0
2014-08-19 15:05:00,30.62,30.62,30.55,30.56,38600.0,27.781,27.781,27.7175,27.7266,38600.0
2014-08-19 15:10:00,30.56,30.58,30.34,30.55,155200.0,27.7266,27.7447,27.527,27.7175,155200.0
2014-08-19 15:15:00,30.56,30.6,30.48,30.49,43000.0,27.7266,27.7629,27.654,27.663,43000.0
2014-08-19 15:20:00,30.47,30.56,30.46,30.48,25400.0,27.6449,27.7266,27.6358,27.654,25400.0
2014-08-19 15:25:00,30.5,30.54,30.41,30.42,45900.0,27.6721,27.7084,27.5905,27.5995,45900.0
2014-08-19 15:30:00,30.42,30.43,30.31,30.42,74400.0,27.5995,27.6086,27.4997,27.5995,74400.0
2014-08-19 15:35:00,30.41,30.42,30.25,30.25,103100.0,27.5905,27.5995,27.4453,27.4453,103100.0
2014-08-19 15:40:00,30.25,30.41,30.23,30.33,92400.0,27.4453,27.5905,27.4272,27.5179,92400.0
2014-08-19 15:45:00,30.33,30.37,30.28,30.35,56400.0,27.5179,27.5542,27.4725,27.536,56400.0
2014-08-19 15:50:00,30.35,30.36,30.18,30.2,123200.0,27.536,27.5451,27.3818,27.3999,123200.0
2014-08-19 15:55:00,30.2,30.3,30.17,30.19,141300.0,27.3999,27.4907,27.3727,27.3909,141300.0
2014-08-20 09:30:00,30.08,30.52,30.07,30.32,153500.0,27.2911,27.6903,27.282,27.5088,153500.0
2014-08-20 09:35:00,30.36,30.4,30.21,30.34,95300.0,27.5451,27.5814,27.409,27.527,95300.0
2014-08-20 09:40:00,30.39,30.58,30.32,30.33,121000.0,27.5723,27.7447,27.5088,27.5179,121000.0
2014-08-20 09:45:00,30.34,30.38,30.21,30.29,86200.0,27.527,27.5632,27.409,27.4816,86200.0
2014-08-20 09:50:00,30.28,30.66,30.23,30.61,77500.0,27.4725,27.8173,27.4272,27.7719,77500.0
2014-08-20 09:55:00,30.64,30.9,30.6,30.71,148800.0,27.7991,28.035,27.7629,27.8627,148800.0
2014-08-20 10:00:00,30.74,30.87,30.55,30.6,48300.0,27.8899,28.0078,27.7175,27.7629,48300.0
2014-08-20 10:05:00,30.61,30.72,30.59,30.66,22500.0,27.7719,27.8717,27.7538,27.8173,22500.0
2014-08-20 10:10:00,30.65,30.67,30.5,30.56,45800.0,27.8082,27.8264,27.6721,27.7266,45800.0
2014-08-20 10:15:00,30.57,30.67,30.5,30.56,34500.0,27.7356,27.8264,27.6721,27.7266,34500.0
2014-08-20 10:20:00,30.6,30.75,30.6,30.73,31200.0,27.7629,27.8989,27.7629,27.8808,31200.0
2014-08-20 10:25:00,30.7,30.84,30.69,30.76,66500.0,27.8536,27.9806,27.8445,27.908,66500.0
2014-08-20 10:30:00,30.77,30.85,30.72,30.8,102400.0,27.9171,27.9897,27.8717,27.9443,102400.0
2014-08-20 10:35:00,30.79,31.0,30.79,30.95,198700.0,27.9352,28.1258,27.9352,28.0804,198700.0
2014-08-20 10:40:00,30.93,31.12,30.91,31.07,101400.0,28.0623,28.2346,28.0441,28.1893,101400.0
2014-08-20 10:45:00,31.05,31.06,30.87,31.05,84100.0,28.1711,28.1802,28.0078,28.1711,84100.0
2014-08-20 10:50:00,31.02,31.11,30.95,31.06,79700.0,28.1439,28.2256,28.0804,28.1802,79700.0
2014-08-20 10:55:00,31.07,31.15,30.78,30.84,133800.0,28.1893,28.2619,27.9262,27.9806,133800.0
2014-08-20 11:00:00,30.88,30.9,30.8,30.84,44000.0,28.0169,28.035,27.9443,27.9806,44000.0
2014-08-20 11:05:00,30.83,30.89,30.77,30.89,35500.0,27.9715,28.026,27.9171,28.026,35500.0
2014-08-20 11:10:00,30.89,30.97,30.79,30.8,32900.0,28.026,28.0985,27.9352,27.9443,32900.0
2014-08-20 11:15:00,30.81,30.85,30.63,30.75,94000.0,27.9534,27.9897,27.7901,27.8989,94000.0
2014-08-20 11:20:00,30.74,30.9,30.74,30.83,46300.0,27.8899,28.035,27.8899,27.9715,46300.0
2014-08-20 11:25:00,30.85,30.91,30.81,30.89,72300.0,27.9897,28.0441,27.9534,28.026,72300.0
2014-08-20 11:30:00,30.89,31.0,30.82,30.91,114900.0,28.026,28.1258,27.9625,28.0441,114900.0
2014-08-20 11:35:00,30.9,30.99,30.84,30.94,57500.0,28.035,28.1167,27.9806,28.0713,57500.0
2014-08-20 11:40:00,30.92,30.92,30.88,30.89,5100.0,28.0532,28.0532,28.0169,28.026,5100.0
2014-08-20 11:45:00,30.88,30.89,30.76,30.8,15100.0,28.0169,28.026,27.908,27.9443,15100.0
2014-08-20 11:50:00,30.82,30.85,30.81,30.84,11800.0,27.9625,27.9897,27.9534,27.9806,11800.0
2014-08-20 11:55:00,30.84,30.93,30.83,30.84,38400.0,27.9806,28.0623,27.9715,27.9806,38400.0
2014-08-20 12:00:00,30.84,30.86,30.81,30.85,7600.0,27.9806,27.9987,27.9534,27.9897,7600.0
2014-08-20 12:05:00,30.86,30.95,30.84,30.86,31900.0,27.9987,28.0804,27.9806,27.9987,31900.0
2014-08-20 12:10:00,30.85,30.89,30.84,30.88,31000.0,27.9897,28.026,27.9806,28.0169,31000.0
2014-08-20 12:15:00,30.89,30.92,30.88,30.91,6000.0,28.026,28.0532,28.0169,28.0441,6000.0
2014-08-20 12:20:00,30.9,30.9,30.85,30.86,10700.0,28.035,28.035,27.9897,27.9987,10700.0
2014-08-20 12:25:00,30.86,30.95,30.85,30.94,11600.0,27.9987,28.0804,27.9897,28.0713,11600.0
2014-08-20 12:30:00,30.94,30.95,30.9,30.91,14200.0,28.0713,28.0804,28.035,28.0441,14200.0
2014-08-20 12:35:00,30.92,30.92,30.86,30.86,5800.0,28.0532,28.0532,27.9987,27.9987,5800.0
2014-08-20 12:40:00,30.85,30.88,30.8,30.8,12900.0,27.9897,28.0169,27.9443,27.9443,12900.0
2014-08-20 12:45:00,30.81,30.84,30.78,30.81,22500.0,27.9534,27.9806,27.9262,27.9534,22500.0
2014-08-20 12:50:00,30.82,30.85,30.78,30.78,11000.0,27.9625,27.9897,27.9262,27.9262,11000.0
2014-08-20 12:55:00,30.8,30.86,30.78,30.83,14100.0,27.9443,27.9987,27.9262,27.9715,14100.0
2014-08-20 13:00:00,30.84,30.88,30.82,30.87,6000.0,27.9806,28.0169,27.9625,28.0078,6000.0
2014-08-20 13:05:00,30.87,30.99,30.83,30.98,43300.0,28.0078,28.1167,27.9715,28.1076,43300.0
2014-08-20 13:10:00,30.98,30.99,30.97,30.99,15600.0,28.1076,28.1167,28.0985,28.1167,15600.0
2014-08-20 13:15:00,30.98,31.06,30.98,31.0,117400.0,28.1076,28.1802,28.1076,28.1258,117400.0
2014-08-20 13:20:00,31.01,31.01,30.9,30.91,33600.0,28.1348,28.1348,28.035,28.0441,33600.0
2014-08-20 13:25:00,30.9,31.01,30.9,30.99,45300.0,28.035,28.1348,28.035,28.1167,45300.0
2014-08-20 13:30:00,30.99,31.02,30.94,30.97,28500.0,28.1167,28.1439,28.0713,28.0985,28500.0
2014-08-20 13:35:00,30.96,30.98,30.87,30.98,39000.0,28.0895,28.1076,28.0078,28.1076,39000.0
2014-08-20 13:40:00,30.97,31.03,30.96,30.99,17200.0,28.0985,28.153,28.0895,28.1167,17200.0
2014-08-20 13:45:00,31.0,31.02,30.98,31.01,32000.0,28.1258,28.1439,28.1076,28.1348,32000.0
2014-08-20 13:50:00,31.01,31.02,30.95,30.98,88200.0,28.1348,28.1439,28.0804,28.1076,88200.0
2014-08-20 13:55:00,30.96,31.0,30.93,30.97,8800.0,28.0895,28.1258,28.0623,28.0985,8800.0
2014-08-20 14:00:00,30.94,30.98,30.86,30.98,27200.0,28.0713,28.1076,27.9987,28.1076,27200.0
2014-08-20 14:05:00,30.95,31.01,30.93,30.98,107200.0,28.0804,28.1348,28.0623,28.1076,107200.0
2014-08-20 14:10:00,31.0,31.0,30.98,31.0,42100.0,28.1258,28.1258,28.1076,28.1258,42100.0
2014-08-20 14:15:00,31.0,31.04,31.0,31.03,69500.0,28.1258,28.1621,28.1258,28.153,69500.0
2014-08-20 14:20:00,31.04,31.05,31.0,31.01,29700.0,28.1621,28.1711,28.1258,28.1348,29700.0
2014-08-20 14:25:00,31.0,31.07,31.0,31.05,37200.0,28.1258,28.1893,28.1258,28.1711,37200.0
2014-08-20 14:30:00,31.05,31.1,31.04,31.09,36500.0,28.1711,28.2165,28.1621,28.2074,36500.0
2014-08-20 14:35:00,31.1,31.1,31.04,31.06,63500.0,28.2165,28.2165,28.1621,28.1802,63500.0
2014-08-20 14:40:00,31.05,31.1,31.05,31.09,30400.0,28.1711,28.2165,28.1711,28.2074,30400.0
2014-08-20 14:45:00,31.08,31.1,31.06,31.1,17900.0,28.1983,28.2165,28.1802,28.2165,17900.0
2014-08-20 14:50:00,31.1,31.1,31.0,31.01,34800.0,28.2165,28.2165,28.1258,28.1348,34800.0
2014-08-20 14:55:00,31.01,31.01,30.89,30.89,48800.0,28.1348,28.1348,28.026,28.026,48800.0
2014-08-20 15:00:00,30.88,30.99,30.87,30.95,16900.0,28.0169,28.1167,28.0078,28.0804,16900.0
2014-08-20 15:05:00,30.96,31.03,30.96,31.01,55800.0,28.0895,28.153,28.0895,28.1348,55800.0
2014-08-20 15:10:00,31.01,31.01,30.97,30.99,35400.0,28.1348,28.1348,28.0985,28.1167,35400.0
2014-08-20 15:15:00,30.98,31.0,30.92,30.97,17200.0,28.1076,28.1258,28.0532,28.0985,17200.0
2014-08-20 15:20:00,30.96,31.0,30.91,30.99,18300.0,28.0895,28.1258,28.0441,28.1167,18300.0
2014-08-20 15:25:00,30.99,31.0,30.99,31.0,12300.0,28.1167,28.1258,28.1167,28.1258,12300.0
2014-08-20 15:30:00,31.0,31.0,30.94,30.96,20600.0,28.1258,28.1258,28.0713,28.0895,20600.0
2014-08-20 15:35:00,30.94,31.0,30.93,30.98,35200.0,28.0713,28.1258,28.0623,28.1076,35200.0
2014-08-20 15:40:00,30.99,30.99,30.93,30.95,66700.0,28.1167,28.1167,28.0623,28.0804,66700.0
2014-08-20 15:45:00,30.95,30.98,30.9,30.91,60300.0,28.0804,28.1076,28.035,28.0441,60300.0
2014-08-20 15:50:00,30.91,30.95,30.85,30.94,88400.0,28.0441,28.0804,27.9897,28.0713,88400.0
2014-08-20 15:55:00,30.93,30.95,30.9,30.92,116500.0,28.0623,28.0804,28.035,28.0532,116500.0
2014-08-21 09:30:00,31.02,31.27,30.97,31.06,162200.0,28.1439,28.3707,28.0985,28.1802,162200.0
2014-08-21 09:35:00,31.07,31.16,31.0,31.1,84100.0,28.1893,28.2709,28.1258,28.2165,84100.0
2014-08-21 09:40:00,31.1,31.22,31.08,31.15,91700.0,28.2165,28.3254,28.1983,28.2619,91700.0
2014-08-21 09:45:00,31.15,31.28,31.11,31.2,82700.0,28.2619,28.3798,28.2256,28.3072,82700.0
2014-08-21 09:50:00,31.18,31.4,31.18,31.36,157100.0,28.2891,28.4887,28.2891,28.4524,157100.0
2014-08-21 09:55:00,31.35,31.45,31.31,31.35,90700.0,28.4433,28.534,28.407,28.4433,90700.0
2014-08-21 10:00:00,31.41,31.42,30.78,30.95,361900.0,28.4977,28.5068,27.9262,28.0804,361900.0
2014-08-21 10:05:00,30.91,31.03,30.74,30.82,221800.0,28.0441,28.153,27.8899,27.9625,221800.0
2014-08-21 10:10:00,30.83,31.0,30.81,30.96,89400.0,27.9715,28.1258,27.9534,28.0895,89400.0
2014-08-21 10:15:00,30.98,31.08,30.93,31.0,100000.0,28.1076,28.1983,28.0623,28.1258,100000.0
2014-08-21 10:20:00,30.97,31.0,30.81,30.84,67900.0,28.0985,28.1258,27.9534,27.9806,67900.0
2014-08-21 10:25:00,30.85,30.88,30.72,30.82,114200.0,27.9897,28.0169,27.8717,27.9625,114200.0
2014-08-21 10:30:00,30.78,30.99,30.78,30.96,50200.0,27.9262,28.1167,27.9262,28.0895,50200.0
2014-08-21 10:35:00,30.98,31.05,30.8,30.85,105100.0,28.1076,28.1711,27.9443,27.9897,105100.0
2014-08-21 10:40:00,30.84,30.98,30.81,30.96,46300.0,27.9806,28.1076,27.9534,28.0895,46300.0
2014-08-21 10:45:00,30.94,30.94,30.81,30.85,73000.0,28.0713,28.0713,27.9534,27.9897,73000.0
2014-08-21 10:50:00,30.89,30.99,30.86,30.93,31600.0,28.026,28.1167,27.9987,28.0623,31600.0
2014-08-21 10:55:00,30.92,30.95,30.85,30.92,25300.0,28.0532,28.0804,27.9897,28.0532,25300.0
2014-08-21 11:00:00,30.91,30.91,30.65,30.73,109000.0,28.0441,28.0441,27.8082,27.8808,109000.0
2014-08-21 11:05:00,30.73,30.87,30.71,30.84,47000.0,27.8808,28.0078,27.8627,27.9806,47000.0
2014-08-21 11:10:00,30.84,30.88,30.78,30.8,33000.0,27.9806,28.0169,27.9262,27.9443,33000.0
2014-08-21 11:15:00,30.8,30.82,30.71,30.8,51400.0,27.9443,27.9625,27.8627,27.9443,51400.0
2014-08-21 11:20:00,30.78,30.83,30.7,30.81,35200.0,27.9262,27.9715,27.8536,27.9534,35200.0
2014-08-21 11:25:00,30.8,30.83,30.76,30.83,39000.0,27.9443,27.9715,27.908,27.9715,39000.0
2014-08-21 11:30:00,30.83,30.94,30.77,30.94,36800.0,27.9715,28.0713,27.9171,28.0713,36800.0
2014-08-21 11:35:00,30.91,30.93,30.84,30.85,14800.0,28.0441,28.0623,27.9806,27.9897,14800.0
2014-08-21 11:40:00,30.86,30.92,30.85,30.92,31700.0,27.9987,28.0532,27.9897,28.0532,31700.0
2014-08-21 11:45:00,30.92,31.0,30.91,30.93,45700.0,28.0532,28.1258,28.0441,28.0623,45700.0
2014-08-21 11:50:00,30.94,30.94,30.82,30.85,26200.0,28.0713,28.0713,27.9625,27.9897,26200.0
2014-08-21 11:55:00,30.84,30.84,30.57,30.59,163200.0,27.9806,27.9806,27.7356,27.7538,163200.0
2014-08-21 12:00:00,30.6,30.65,30.53,30.64,80300.0,27.7629,27.8082,27.6993,27.7991,80300.0
2014-08-21 12:05:00,30.65,30.79,30.64,30.73,52700.0,27.8082,27.9352,27.7991,27.8808,52700.0
2014-08-21 12:10:00,30.73,30.76,30.62,30.63,48800.0,27.8808,27.908,27.781,27.7901,48800.0
2014-08-21 12:15:00,30.63,30.78,30.63,30.76,51300.0,27.7901,27.9262,27.7901,27.908,51300.0
2014-08-21 12:20:00,30.76,30.82,30.72,30.72,38200.0,27.908,27.9625,27.8717,27.8717,38200.0
2014-08-21 12:25:00,30.73,30.75,30.69,30.71,17400.0,27.8808,27.8989,27.8445,27.8627,17400.0
2014-08-21 12:30:00,30.72,30.76,30.7,30.71,13200.0,27.8717,27.908,27.8536,27.8627,13200.0
2014-08-21 12:35:00,30.71,30.75,30.69,30.7,13800.0,27.8627,27.8989,27.8445,27.8536,13800.0
2014-08-21 12:40:00,30.73,30.78,30.69,30.78,92100.0,27.8808,27.9262,27.8445,27.9262,92100.0
2014-08-21 12:45:00,30.78,30.84,30.76,30.79,25100.0,27.9262,27.9806,27.908,27.9352,25100.0
2014-08-21 12:50:00,30.79,30.83,30.78,30.82,14500.0,27.9352,27.9715,27.9262,27.9625,14500.0
2014-08-21 12:55:00,30.81,30.83,30.74,30.76,29100.0,27.9534,27.9715,27.8899,27.908,29100.0
2014-08-21 13:00:00,30.78,30.84,30.75,30.81,18300.0,27.9262,27.9806,27.8989,27.9534,18300.0
2014-08-21 13:05:00,30.81,30.84,30.78,30.84,18800.0,27.9534,27.9806,27.9262,27.9806,18800.0
2014-08-21 13:10:00,30.82,30.88,30.77,30.77,32700.0,27.9625,28.0169,27.9171,27.9171,32700.0
2014-08-21 13:15:00,30.77,30.87,30.76,30.85,21600.0,27.9171,28.0078,27.908,27.9897,21600.0
2014-08-21 13:20:00,30.87,30.9,30.85,30.9,8400.0,28.0078,28.035,27.9897,28.035,8400.0
2014-08-21 13:25:00,30.89,30.9,30.87,30.89,14100.0,28.026,28.035,28.0078,28.026,14100.0
2014-08-21 13:30:00,30.9,30.92,30.89,30.92,11700.0,28.035,28.0532,28.026,28.0532,11700.0
2014-08-21 13:35:00,30.91,30.94,30.84,30.93,20100.0,28.0441,28.0713,27.9806,28.0623,20100.0
2014-08-21 13:40:00,30.93,30.94,30.85,30.9,26600.0,28.0623,28.0713,27.9897,28.035,26600.0
2014-08-21 13:45:00,30.9,30.95,30.87,30.93,12900.0,28.035,28.0804,28.0078,28.0623,12900.0
2014-08-21 13:50:00,30.94,30.95,30.86,30.9,17200.0,28.0713,28.0804,27.9987,28.035,17200.0
2014-08-21 13:55:00,30.9,30.92,30.85,30.86,20500.0,28.035,28.0532,27.9897,27.9987,20500.0
2014-08-21 14:00:00,30.87,30.9,30.86,30.9,23800.0,28.0078,28.035,27.9987,28.035,23800.0
2014-08-21 14:05:00,30.88,30.88,30.75,30.84,33400.0,28.0169,28.0169,27.8989,27.9806,33400.0
2014-08-21 14:10:00,30.81,30.83,30.77,30.78,28400.0,27.9534,27.9715,27.9171,27.9262,28400.0
2014-08-21 14:15:00,30.8,30.88,30.76,30.85,19500.0,27.9443,28.0169,27.908,27.9897,19500.0
2014-08-21 14:20:00,30.85,30.9,30.82,30.84,17500.0,27.9897,28.035,27.9625,27.9806,17500.0
2014-08-21 14:25:00,30.83,30.87,30.79,30.81,20800.0,27.9715,28.0078,27.9352,27.9534,20800.0
2014-08-21 14:30:00,30.8,30.85,30.75,30.85,26900.0,27.9443,27.9897,27.8989,27.9897,26900.0
2014-08-21 14:35:00,30.84,30.85,30.79,30.81,13500.0,27.9806,27.9897,27.9352,27.9534,13500.0
2014-08-21 14:40:00,30.8,30.84,30.78,30.8,26900.0,27.9443,27.9806,27.9262,27.9443,26900.0
2014-08-21 14:45:00,30.8,30.83,30.79,30.82,13100.0,27.9443,27.9715,27.9352,27.9625,13100.0
2014-08-21 14:50:00,30.82,30.84,30.77,30.8,28200.0,27.9625,27.9806,27.9171,27.9443,28200.0
2014-08-21 14:55:00,30.8,30.82,30.76,30.81,22200.0,27.9443,27.9625,27.908,27.9534,22200.0
2014-08-21 15:00:00,30.8,30.81,30.78,30.81,33600.0,27.9443,27.9534,27.9262,27.9534,33600.0
2014-08-21 15:05:00,30.81,30.82,30.79,30.81,20000.0,27.9534,27.9625,27.9352,27.9534,20000.0
2014-08-21 15:10:00,30.82,30.87,30.81,30.84,71600.0,27.9625,28.0078,27.9534,27.9806,71600.0
2014-08-21 15:15:00,30.83,30.84,30.79,30.82,23900.0,27.9715,27.9806,27.9352,27.9625,23900.0
2014-08-21 15:20:00,30.83,30.85,30.82,30.84,14200.0,27.9715,27.9897,27.9625,27.9806,14200.0
2014-08-21 15:25:00,30.83,30.84,30.83,30.84,16100.0,27.9715,27.9806,27.9715,27.9806,16100.0
2014-08-21 15:30:00,30.84,30.84,30.81,30.82,25400.0,27.9806,27.9806,27.9534,27.9625,25400.0
2014-08-21 15:35:00,30.81,30.83,30.8,30.81,30000.0,27.9534,27.9715,27.9443,27.9534,30000.0
2014-08-21 15:40:00,30.81,30.84,30.8,30.8,28600.0,27.9534,27.9806,27.9443,27.9443,28600.0
2014-08-21 15:45:00,30.81,30.85,30.8,30.8,67200.0,27.9534,27.9897,27.9443,27.9443,67200.0
2014-08-21 15:50:00,30.81,30.84,30.79,30.8,100600.0,27.9534,27.9806,27.9352,27.9443,100600.0
2014-08-21 15:55:00,30.79,30.83,30.78,30.8,119300.0,27.9352,27.9715,27.9262,27.9443,119300.0
2014-08-22 09:30:00,30.81,31.1,30.81,31.08,94400.0,27.9534,28.2165,27.9534,28.1983,94400.0
2014-08-22 09:35:00,31.05,31.06,30.92,30.98,165900.0,28.1711,28.1802,28.0532,28.1076,165900.0
2014-08-22 09:40:00,30.99,31.14,30.98,31.09,75100.0,28.1167,28.2528,28.1076,28.2074,75100.0
2014-08-22 09:45:00,31.08,31.1,30.92,30.97,51000.0,28.1983,28.2165,28.0532,28.0985,51000.0
2014-08-22 09:50:00,30.97,31.0,30.92,30.98,33200.0,28.0985,28.1258,28.0532,28.1076,33200.0
2014-08-22 09:55:00,30.97,31.02,30.96,31.01,40400.0,28.0985,28.1439,28.0895,28.1348,40400.0
2014-08-22 10:00:00,31.02,31.07,30.92,30.97,55400.0,28.1439,28.1893,28.0532,28.0985,55400.0
2014-08-22 10:05:00,31.0,31.02,30.97,31.0,57800.0,28.1258,28.1439,28.0985,28.1258,57800.0
2014-08-22 10:10:00,31.0,31.02,30.95,31.0,24900.0,28.1258,28.1439,28.0804,28.1258,24900.0
2014-08-22 10:15:00,31.0,31.0,30.98,31.0,21300.0,28.1258,28.1258,28.1076,28.1258,21300.0
2014-08-22 10:20:00,31.0,31.05,30.99,31.05,20700.0,28.1258,28.1711,28.1167,28.1711,20700.0
2014-08-22 10:25:00,31.05,31.19,31.05,31.16,67300.0,28.1711,28.2981,28.1711,28.2709,67300.0
2014-08-22 10:30:00,31.17,31.2,31.14,31.16,16800.0,28.28,28.3072,28.2528,28.2709,16800.0
2014-08-22 10:35:00,31.16,31.16,31.05,31.09,26200.0,28.2709,28.2709,28.1711,28.2074,26200.0
2014-08-22 10:40:00,31.1,31.18,31.08,31.1,47300.0,28.2165,28.2891,28.1983,28.2165,47300.0
2014-08-22 10:45:00,31.1,31.19,31.04,31.1,60100.0,28.2165,28.2981,28.1621,28.2165,60100.0
2014-08-22 10:50:00,31.14,31.14,31.0,31.05,64700.0,28.2528,28.2528,28.1258,28.1711,64700.0
2014-08-22 10:55:00,31.03,31.03,30.93,30.97,26200.0,28.153,28.153,28.0623,28.0985,26200.0
2014-08-22 11:00:00,30.98,31.03,30.97,31.0,27100.0,28.1076,28.153,28.0985,28.1258,27100.0
2014-08-22 11:05:00,31.0,31.02,30.94,30.99,43600.0,28.1258,28.1439,28.0713,28.1167,43600.0
2014-08-22 11:10:00,30.98,31.0,30.98,30.99,12200.0,28.1076,28.1258,28.1076,28.1167,12200.0
2014-08-22 11:15:00,31.0,31.0,30.98,30.99,24700.0,28.1258,28.1258,28.1076,28.1167,24700.0
2014-08-22 11:20:00,30.99,30.99,30.95,30.98,9200.0,28.1167,28.1167,28.0804,28.1076,9200.0
2014-08-22 11:25:00,30.98,30.98,30.96,30.96,6800.0,28.1076,28.1076,28.0895,28.0895,6800.0
2014-08-22 11:30:00,30.96,30.96,30.92,30.95,27400.0,28.0895,28.0895,28.0532,28.0804,27400.0
2014-08-22 11:35:00,30.95,30.96,30.91,30.92,14000.0,28.0804,28.0895,28.0441,28.0532,14000.0
2014-08-22 11:40:00,30.92,30.95,30.91,30.91,11000.0,28.0532,28.0804,28.0441,28.0441,11000.0
2014-08-22 11:45:00,30.91,30.92,30.91,30.92,3400.0,28.0441,28.0532,28.0441,28.0532,3400.0
2014-08-22 11:50:00,30.92,30.95,30.91,30.93,13300.0,28.0532,28.0804,28.0441,28.0623,13300.0
2014-08-22 11:55:00,30.93,30.95,30.9,30.92,10100.0,28.0623,28.0804,28.035,28.0532,10100.0
2014-08-22 12:00:00,30.91,30.95,30.9,30.92,8200.0,28.0441,28.0804,28.035,28.0532,8200.0
2014-08-22 12:05:00,30.94,30.97,30.91,30.97,11300.0,28.0713,28.0985,28.0441,28.0985,11300.0
2014-08-22 12:10:00,30.96,30.96,30.94,30.95,5200.0,28.0895,28.0895,28.0713,28.0804,5200.0
2014-08-22 12:15:00,30.95,30.96,30.92,30.92,6400.0,28.0804,28.0895,28.0532,28.0532,6400.0
2014-08-22 12:20:00,30.94,30.95,30.92,30.93,3600.0,28.0713,28.0804,28.0532,28.0623,3600.0
2014-08-22 12:25:00,30.93,30.96,30.92,30.95,4400.0,28.0623,28.0895,28.0532,28.0804,4400.0
2014-08-22 12:30:00,30.95,30.96,30.95,30.95,3600.0,28.0804,28.0895,28.0804,28.0804,3600.0
2014-08-22 12:35:00,30.95,30.96,30.94,30.94,3500.0,28.0804,28.0895,28.0713,28.0713,3500.0
2014-08-22 12:40:00,30.95,30.95,30.94,30.94,5500.0,28.0804,28.0804,28.0713,28.0713,5500.0
2014-08-22 12:45:00,30.94,30.95,30.9,30.91,10900.0,28.0713,28.0804,28.035,28.0441,10900.0
2014-08-22 12:50:00,30.91,30.92,30.9,30.91,8900.0,28.0441,28.0532,28.035,28.0441,8900.0
2014-08-22 12:55:00,30.91,30.96,30.91,30.93,7900.0,28.0441,28.0895,28.0441,28.0623,7900.0
2014-08-22 13:00:00,30.93,30.96,30.93,30.96,7600.0,28.0623,28.0895,28.0623,28.0895,7600.0
2014-08-22 13:05:00,30.96,30.96,30.93,30.93,13100.0,28.0895,28.0895,28.0623,28.0623,13100.0
2014-08-22 13:10:00,30.95,30.96,30.93,30.96,4500.0,28.0804,28.0895,28.0623,28.0895,4500.0
2014-08-22 13:15:00,30.95,30.97,30.91,30.97,52200.0,28.0804,28.0985,28.0441,28.0985,52200.0
2014-08-22 13:20:00,30.97,30.97,30.91,30.95,8800.0,28.0985,28.0985,28.0441,28.0804,8800.0
2014-08-22 13:25:00,30.95,30.97,30.91,30.96,6800.0,28.0804,28.0985,28.0441,28.0895,6800.0
2014-08-22 13:30:00,30.97,31.09,30.96,31.05,199600.0,28.0985,28.2074,28.0895,28.1711,199600.0
2014-08-22 13:35:00,31.05,31.05,30.99,31.02,29600.0,28.1711,28.1711,28.1167,28.1439,29600.0
2014-08-22 13:40:00,31.02,31.03,30.97,30.99,28500.0,28.1439,28.153,28.0985,28.1167,28500.0
2014-08-22 13:45:00,31.0,31.02,30.95,30.97,23000.0,28.1258,28.1439,28.0804,28.0985,23000.0
2014-08-22 13:50:00,30.96,30.97,30.92,30.95,11600.0,28.0895,28.0985,28.0532,28.0804,11600.0
2014-08-22 13:55:00,30.96,30.96,30.94,30.94,11500.0,28.0895,28.0895,28.0713,28.0713,11500.0
2014-08-22 14:00:00,30.95,30.98,30.93,30.94,8500.0,28.0804,28.1076,28.0623,28.0713,8500.0
2014-08-22 14:05:00,30.93,30.95,30.9,30.95,12200.0,28.0623,28.0804,28.035,28.0804,12200.0
2014-08-22 14:10:00,30.94,30.94,30.84,30.86,39900.0,28.0713,28.0713,27.9806,27.9987,39900.0
2014-08-22 14:15:00,30.86,30.92,30.86,30.88,6000.0,27.9987,28.0532,27.9987,28.0169,6000.0
2014-08-22 14:20:00,30.86,30.93,30.86,30.88,11100.0,27.9987,28.0623,27.9987,28.0169,11100.0
2014-08-22 14:25:00,30.9,30.95,30.9,30.93,16600.0,28.035,28.0804,28.035,28.0623,16600.0
2014-08-22 14:30:00,30.91,30.92,30.85,30.91,9100.0,28.0441,28.0532,27.9897,28.0441,9100.0
2014-08-22 14:35:00,30.91,30.91,30.89,30.91,7500.0,28.0441,28.0441,28.026,28.0441,7500.0
2014-08-22 14:40:00,30.91,30.98,30.9,30.94,38700.0,28.0441,28.1076,28.035,28.0713,38700.0
2014-08-22 14:45:00,30.94,30.95,30.94,30.95,14800.0,28.0713,28.0804,28.0713,28.0804,14800.0
2014-08-22 14:50:00,30.95,30.96,30.94,30.95,4800.0,28.0804,28.0895,28.0713,28.0804,4800.0
2014-08-22 14:55:00,30.95,30.96,30.93,30.94,11700.0,28.0804,28.0895,28.0623,28.0713,11700.0
2014-08-22 15:00:00,30.94,30.96,30.92,30.94,7300.0,28.0713,28.0895,28.0532,28.0713,7300.0
2014-08-22 15:05:00,30.93,30.96,30.92,30.95,152100.0,28.0623,28.0895,28.0532,28.0804,152100.0
2014-08-22 15:10:00,30.94,30.97,30.94,30.97,8700.0,28.0713,28.0985,28.0713,28.0985,8700.0
2014-08-22 15:15:00,30.97,30.98,30.93,30.96,26500.0,28.0985,28.1076,28.0623,28.0895,26500.0
2014-08-22 15:20:00,30.95,30.96,30.92,30.93,33600.0,28.0804,28.0895,28.0532,28.0623,33600.0
2014-08-22 15:25:00,30.93,30.94,30.9,30.91,15300.0,28.0623,28.0713,28.035,28.0441,15300.0
2014-08-22 15:30:00,30.9,30.95,30.9,30.94,15100.0,28.035,28.0804,28.035,28.0713,15100.0
2014-08-22 15:35:00,30.94,30.96,30.93,30.95,33900.0,28.0713,28.0895,28.0623,28.0804,33900.0
2014-08-22 15:40:00,30.96,30.96,30.92,30.94,12600.0,28.0895,28.0895,28.0532,28.0713,12600.0
2014-08-22 15:45:00,30.94,30.95,30.91,30.93,26700.0,28.0713,28.0804,28.0441,28.0623,26700.0
2014-08-22 15:50:00,30.93,30.95,30.92,30.93,84300.0,28.0623,28.0804,28.0532,28.0623,84300.0
2014-08-22 15:55:00,30.94,30.96,30.93,30.95,114300.0,28.0713,28.0895,28.0623,28.0804,114300.0
2014-08-25 09:30:00,31.31,31.31,30.97,31.07,138700.0,28.407,28.407,28.0985,28.1893,138700.0
2014-08-25 09:35:00,31.08,31.2,31.03,31.09,56200.0,28.1983,28.3072,28.153,28.2074,56200.0
2014-08-25 09:40:00,31.13,31.21,31.1,31.21,64800.0,28.2437,28.3163,28.2165,28.3163,64800.0
2014-08-25 09:45:00,31.18,31.18,31.0,31.03,47500.0,28.2891,28.2891,28.1258,28.153,47500.0
2014-08-25 09:50:00,31.03,31.12,30.91,31.05,214900.0,28.153,28.2346,28.0441,28.1711,214900.0
2014-08-25 09:55:00,31.07,31.1,30.91,31.04,52100.0,28.1893,28.2165,28.0441,28.1621,52100.0
2014-08-25 10:00:00,31.06,31.07,30.9,30.96,81900.0,28.1802,28.1893,28.035,28.0895,81900.0
2014-08-25 10:05:00,30.96,30.99,30.74,30.95,143500.0,28.0895,28.1167,27.8899,28.0804,143500.0
2014-08-25 10:10:00,30.97,31.02,30.94,31.02,66900.0,28.0985,28.1439,28.0713,28.1439,66900.0
2014-08-25 10:15:00,31.02,31.05,31.01,31.02,35500.0,28.1439,28.1711,28.1348,28.1439,35500.0
2014-08-25 10:20:00,31.01,31.14,30.99,31.12,27000.0,28.1348,28.2528,28.1167,28.2346,27000.0
2014-08-25 10:25:00,31.15,31.17,31.1,31.12,38500.0,28.2619,28.28,28.2165,28.2346,38500.0
2014-08-25 10:30:00,31.12,31.15,31.09,31.11,16700.0,28.2346,28.2619,28.2074,28.2256,16700.0
2014-08-25 10:35:00,31.11,31.14,31.09,31.11,38500.0,28.2256,28.2528,28.2074,28.2256,38500.0
2014-08-25 10:40:00,31.1,31.11,31.0,31.02,34500.0,28.2165,28.2256,28.1258,28.1439,34500.0
2014-08-25 10:45:00,31.04,31.05,30.88,30.99,65400.0,28.1621,28.1711,28.0169,28.1167,65400.0
2014-08-25 10:50:00,30.99,31.04,30.98,31.02,83400.0,28.1167,28.1621,28.1076,28.1439,83400.0
2014-08-25 10:55:00,31.02,31.02,30.94,31.0,40400.0,28.1439,28.1439,28.0713,28.1258,40400.0
2014-08-25 11:00:00,30.99,31.1,30.99,31.04,87800.0,28.1167,28.2165,28.1167,28.1621,87800.0
2014-08-25 11:05:00,31.03,31.08,31.01,31.02,46200.0,28.153,28.1983,28.1348,28.1439,46200.0
2014-08-25 11:10:00,31.02,31.06,31.01,31.05,14000.0,28.1439,28.1802,28.1348,28.1711,14000.0
2014-08-25 11:15:00,31.05,31.08,30.99,31.01,126800.0,28.1711,28.1983,28.1167,28.1348,126800.0
2014-08-25 11:20:00,31.01,31.02,30.96,31.0,18300.0,28.1348,28.1439,28.0895,28.1258,18300.0
2014-08-25 11:25:00,31.0,31.02,30.99,31.02,21200.0,28.1258,28.1439,28.1167,28.1439,21200.0
2014-08-25 11:30:00,31.02,31.07,31.01,31.07,11100.0,28.1439,28.1893,28.1348,28.1893,11100.0
2014-08-25 11:35:00,31.08,31.08,31.01,31.07,18300.0,28.1983,28.1983,28.1348,28.1893,18300.0
2014-08-25 11:40:00,31.07,31.08,31.01,31.02,20900.0,28.1893,28.1983,28.1348,28.1439,20900.0
2014-08-25 11:45:00,31.02,31.07,31.02,31.05,10600.0,28.1439,28.1893,28.1439,28.1711,10600.0
2014-08-25 11:50:00,31.05,31.08,31.02,31.07,13700.0,28.1711,28.1983,28.1439,28.1893,13700.0
2014-08-25 11:55:00,31.07,31.09,31.05,31.09,9300.0,28.1893,28.2074,28.1711,28.2074,9300.0
2014-08-25 12:00:00,31.09,31.12,31.08,31.11,211400.0,28.2074,28.2346,28.1983,28.2256,211400.0
2014-08-25 12:05:00,31.11,31.12,31.06,31.06,28200.0,28.2256,28.2346,28.1802,28.1802,28200.0
2014-08-25 12:10:00,31.06,31.07,31.02,31.07,16500.0,28.1802,28.1893,28.1439,28.1893,16500.0
2014-08-25 12:15:00,31.06,31.06,31.02,31.05,20500.0,28.1802,28.1802,28.1439,28.1711,20500.0
2014-08-25 12:20:00,31.06,31.06,31.01,31.03,17800.0,28.1802,28.1802,28.1348,28.153,17800.0
2014-08-25 12:25:00,31.02,31.03,30.95,30.99,54600.0,28.1439,28.153,28.0804,28.1167,54600.0
2014-08-25 12:30:00,30.99,31.07,30.98,31.07,37300.0,28.1167,28.1893,28.1076,28.1893,37300.0
2014-08-25 12:35:00,31.07,31.07,31.02,31.06,25300.0,28.1893,28.1893,28.1439,28.1802,25300.0
2014-08-25 12:40:00,31.06,31.14,31.06,31.14,25700.0,28.1802,28.2528,28.1802,28.2528,25700.0
2014-08-25 12:45:00,31.14,31.15,31.09,31.11,23300.0,28.2528,28.2619,28.2074,28.2256,23300.0
2014-08-25 12:50:00,31.12,31.15,31.11,31.13,17000.0,28.2346,28.2619,28.2256,28.2437,17000.0
2014-08-25 12:55:00,31.14,31.19,31.12,31.18,21400.0,28.2528,28.2981,28.2346,28.2891,21400.0
2014-08-25 13:00:00,31.19,31.19,31.11,31.12,16800.0,28.2981,28.2981,28.2256,28.2346,16800.0
2014-08-25 13:05:00,31.12,31.14,31.09,31.1,11500.0,28.2346,28.2528,28.2074,28.2165,11500.0
2014-08-25 13:10:00,31.09,31.17,31.09,31.14,11300.0,28.2074,28.28,28.2074,28.2528,11300.0
2014-08-25 13:15:00,31.14,31.19,31.14,31.18,8500.0,28.2528,28.2981,28.2528,28.2891,8500.0
2014-08-25 13:20:00,31.18,31.2,31.17,31.19,17300.0,28.2891,28.3072,28.28,28.2981,17300.0
2014-08-25 13:25:00,31.2,31.2,31.12,31.12,14100.0,28.3072,28.3072,28.2346,28.2346,14100.0
2014-08-25 13:30:00,31.14,31.18,31.13,31.18,9000.0,28.2528,28.2891,28.2437,28.2891,9000.0
2014-08-25 13:35:00,31.18,31.2,31.18,31.18,21700.0,28.2891,28.3072,28.2891,28.2891,21700.0
2014-08-25 13:40:00,31.2,31.2,31.12,31.16,44200.0,28.3072,28.3072,28.2346,28.2709,44200.0
2014-08-25 13:45:00,31.16,31.19,31.13,31.19,8700.0,28.2709,28.2981,28.2437,28.2981,8700.0
2014-08-25 13:50:00,31.19,31.2,31.12,31.14,27000.0,28.2981,28.3072,28.2346,28.2528,27000.0
2014-08-25 13:55:00,31.13,31.21,31.13,31.18,11300.0,28.2437,28.3163,28.2437,28.2891,11300.0
2014-08-25 14:00:00,31.18,31.21,31.14,31.18,26600.0,28.2891,28.3163,28.2528,28.2891,26600.0
2014-08-25 14:05:00,31.18,31.23,31.16,31.22,22700.0,28.2891,28.3344,28.2709,28.3254,22700.0
2014-08-25 14:10:00,31.2,31.23,31.2,31.21,17100.0,28.3072,28.3344,28.3072,28.3163,17100.0
2014-08-25 14:15:00,31.22,31.24,31.2,31.23,15500.0,28.3254,28.3435,28.3072,28.3344,15500.0
2014-08-25 14:20:00,31.23,31.32,31.23,31.27,84500.0,28.3344,28.4161,28.3344,28.3707,84500.0
2014-08-25 14:25:00,31.27,31.29,31.15,31.2,46700.0,28.3707,28.3889,28.2619,28.3072,46700.0
2014-08-25 14:30:00,31.19,31.2,31.16,31.19,6200.0,28.2981,28.3072,28.2709,28.2981,6200.0
2014-08-25 14:35:00,31.18,31.23,31.18,31.18,17000.0,28.2891,28.3344,28.2891,28.2891,17000.0
2014-08-25 14:40:00,31.19,31.19,31.15,31.16,29700.0,28.2981,28.2981,28.2619,28.2709,29700.0
2014-08-25 14:45:00,31.16,31.19,31.15,31.18,23300.0,28.2709,28.2981,28.2619,28.2891,23300.0
2014-08-25 14:50:00,31.17,31.19,31.17,31.19,13500.0,28.28,28.2981,28.28,28.2981,13500.0
2014-08-25 14:55:00,31.18,31.19,31.18,31.19,4600.0,28.2891,28.2981,28.2891,28.2981,4600.0
2014-08-25 15:00:00,31.19,31.23,31.18,31.21,15000.0,28.2981,28.3344,28.2891,28.3163,15000.0
2014-08-25 15:05:00,31.21,31.21,31.2,31.2,8500.0,28.3163,28.3163,28.3072,28.3072,8500.0
2014-08-25 15:10:00,31.21,31.21,31.2,31.2,25900.0,28.3163,28.3163,28.3072,28.3072,25900.0
2014-08-25 15:15:00,31.21,31.22,31.2,31.22,23400.0,28.3163,28.3254,28.3072,28.3254,23400.0
2014-08-25 15:20:00,31.22,31.25,31.21,31.25,17600.0,28.3254,28.3526,28.3163,28.3526,17600.0
2014-08-25 15:25:00,31.25,31.27,31.23,31.24,26100.0,28.3526,28.3707,28.3344,28.3435,26100.0
2014-08-25 15:30:00,31.24,31.25,31.23,31.25,16300.0,28.3435,28.3526,28.3344,28.3526,16300.0
2014-08-25 15:35:00,31.25,31.32,31.24,31.31,54500.0,28.3526,28.4161,28.3435,28.407,54500.0
2014-08-25 15:40:00,31.31,31.4,31.3,31.4,84200.0,28.407,28.4887,28.3979,28.4887,84200.0
2014-08-25 15:45:00,31.39,31.45,31.33,31.38,133300.0,28.4796,28.534,28.4252,28.4705,133300.0
2014-08-25 15:50:00,31.37,31.4,31.33,31.38,75500.0,28.4615,28.4887,28.4252,28.4705,75500.0
2014-08-25 15:55:00,31.37,31.38,31.33,31.33,124400.0,28.4615,28.4705,28.4252,28.4252,124400.0
2014-08-26 09:30:00,31.19,31.3,31.12,31.26,68700.0,28.2981,28.3979,28.2346,28.3617,68700.0
2014-08-26 09:35:00,31.24,31.33,31.2,31.22,46300.0,28.3435,28.4252,28.3072,28.3254,46300.0
2014-08-26 09:40:00,31.23,31.6,31.23,31.51,231800.0,28.3344,28.6701,28.3344,28.5885,231800.0
2014-08-26 09:45:00,31.51,31.6,31.45,31.55,139900.0,28.5885,28.6701,28.534,28.6248,139900.0
2014-08-26 09:50:00,31.55,31.6,31.53,31.6,84800.0,28.6248,28.6701,28.6066,28.6701,84800.0
2014-08-26 09:55:00,31.6,31.7,31.55,31.69,481500.0,28.6701,28.7609,28.6248,28.7518,481500.0
2014-08-26 10:00:00,31.7,31.7,31.69,31.7,160200.0,28.7609,28.7609,28.7518,28.7609,160200.0
2014-08-26 10:05:00,31.7,31.76,31.68,31.75,247700.0,28.7609,28.8153,28.7427,28.8062,247700.0
2014-08-26 10:10:00,31.75,31.8,31.75,31.79,143100.0,28.8062,28.8516,28.8062,28.8425,143100.0
2014-08-26 10:15:00,31.8,31.8,31.74,31.78,290300.0,28.8516,28.8516,28.7972,28.8334,290300.0
2014-08-26 10:20:00,31.78,31.79,31.75,31.76,84800.0,28.8334,28.8425,28.8062,28.8153,84800.0
2014-08-26 10:25:00,31.76,31.78,31.76,31.77,23300.0,28.8153,28.8334,28.8153,28.8244,23300.0
2014-08-26 10:30:00,31.77,31.79,31.71,31.73,112500.0,28.8244,28.8425,28.7699,28.7881,112500.0
2014-08-26 10:35:00,31.73,31.75,31.7,31.7,26400.0,28.7881,28.8062,28.7609,28.7609,26400.0
2014-08-26 10:40:00,31.71,31.77,31.62,31.77,86800.0,28.7699,28.8244,28.6883,28.8244,86800.0
2014-08-26 10:45:00,31.77,31.78,31.74,31.77,74200.0,28.8244,28.8334,28.7972,28.8244,74200.0
2014-08-26 10:50:00,31.76,31.78,31.76,31.76,25700.0,28.8153,28.8334,28.8153,28.8153,25700.0
2014-08-26 10:55:00,31.76,31.76,31.68,31.7,49000.0,28.8153,28.8153,28.7427,28.7609,49000.0
2014-08-26 11:00:00,31.71,31.77,31.71,31.75,22500.0,28.7699,28.8244,28.7699,28.8062,22500.0
2014-08-26 11:05:00,31.76,31.77,31.73,31.77,19600.0,28.8153,28.8244,28.7881,28.8244,19600.0
2014-08-26 11:10:00,31.77,31.78,31.71,31.75,36800.0,28.8244,28.8334,28.7699,28.8062,36800.0
2014-08-26 11:15:00,31.75,31.79,31.74,31.79,22700.0,28.8062,28.8425,28.7972,28.8425,22700.0
2014-08-26 11:20:00,31.79,31.81,31.67,31.67,252500.0,28.8425,28.8607,28.7336,28.7336,252500.0
2014-08-26 11:25:00,31.69,31.75,31.64,31.74,29200.0,28.7518,28.8062,28.7064,28.7972,29200.0
2014-08-26 11:30:00,31.72,31.8,31.72,31.72,33200.0,28.779,28.8516,28.779,28.779,33200.0
2014-08-26 11:35:00,31.72,31.77,31.71,31.76,14500.0,28.779,28.8244,28.7699,28.8153,14500.0
2014-08-26 11:40:00,31.77,31.77,31.72,31.76,14600.0,28.8244,28.8244,28.779,28.8153,14600.0
2014-08-26 11:45:00,31.76,31.77,31.69,31.71,20400.0,28.8153,28.8244,28.7518,28.7699,20400.0
2014-08-26 11:50:00,31.69,31.75,31.69,31.75,18500.0,28.7518,28.8062,28.7518,28.8062,18500.0
2014-08-26 11:55:00,31.75,31.75,31.67,31.69,30800.0,28.8062,28.8062,28.7336,28.7518,30800.0
2014-08-26 12:00:00,31.69,31.73,31.69,31.69,7400.0,28.7518,28.7881,28.7518,28.7518,7400.0
2014-08-26 12:05:00,31.69,31.78,31.69,31.78,10100.0,28.7518,28.8334,28.7518,28.8334,10100.0
2014-08-26 12:10:00,31.78,31.96,31.77,31.89,115900.0,28.8334,28.9968,28.8244,28.9332,115900.0
2014-08-26 12:15:00,31.9,31.9,31.85,31.87,34500.0,28.9423,28.9423,28.897,28.9151,34500.0
2014-08-26 12:20:00,31.88,32.04,31.88,31.96,96200.0,28.9242,29.0693,28.9242,28.9968,96200.0
2014-08-26 12:25:00,31.95,32.07,31.92,31.99,45300.0,28.9877,29.0966,28.9605,29.024,45300.0
2014-08-26 12:30:00,31.98,32.0,31.87,31.93,65700.0,29.0149,29.033,28.9151,28.9695,65700.0
2014-08-26 12:35:00,31.9,31.99,31.88,31.95,43100.0,28.9423,29.024,28.9242,28.9877,43100.0
2014-08-26 12:40:00,31.96,32.0,31.93,32.0,29900.0,28.9968,29.033,28.9695,29.033,29900.0
2014-08-26 12:45:00,32.0,32.06,31.98,32.01,51300.0,29.033,29.0875,29.0149,29.0421,51300.0
2014-08-26 12:50:00,32.02,32.06,32.0,32.01,73400.0,29.0512,29.0875,29.033,29.0421,73400.0
2014-08-26 12:55:00,32.02,32.07,32.0,32.02,49200.0,29.0512,29.0966,29.033,29.0512,49200.0
2014-08-26 13:00:00,32.04,32.06,31.95,31.99,48700.0,29.0693,29.0875,28.9877,29.024,48700.0
2014-08-26 13:05:00,32.01,32.02,31.99,32.0,16100.0,29.0421,29.0512,29.024,29.033,16100.0
2014-08-26 13:10:00,32.0,32.0,31.9,31.91,48900.0,29.033,29.033,28.9423,28.9514,48900.0
2014-08-26 13:15:00,31.92,31.97,31.92,31.96,25500.0,28.9605,29.0058,28.9605,28.9968,25500.0
2014-08-26 13:20:00,31.96,32.01,31.94,31.97,32600.0,28.9968,29.0421,28.9786,29.0058,32600.0
2014-08-26 13:25:00,31.96,31.96,31.83,31.86,44500.0,28.9968,28.9968,28.8788,28.906,44500.0
2014-08-26 13:30:00,31.85,31.9,31.84,31.86,15600.0,28.897,28.9423,28.8879,28.906,15600.0
2014-08-26 13:35:00,31.87,31.95,31.85,31.94,45600.0,28.9151,28.9877,28.897,28.9786,45600.0
2014-08-26 13:40:00,31.95,32.01,31.92,31.99,78000.0,28.9877,29.0421,28.9605,29.024,78000.0
2014-08-26 13:45:00,32.01,32.03,31.98,32.01,77100.0,29.0421,29.0603,29.0149,29.0421,77100.0
2014-08-26 13:50:00,32.0,32.04,32.0,32.03,29900.0,29.033,29.0693,29.033,29.0603,29900.0
2014-08-26 13:55:00,32.03,32.04,32.0,32.0,18900.0,29.0603,29.0693,29.033,29.033,18900.0
2014-08-26 14:00:00,32.0,32.01,32.0,32.0,16300.0,29.033,29.0421,29.033,29.033,16300.0
2014-08-26 14:05:00,32.0,32.02,32.0,32.0,30600.0,29.033,29.0512,29.033,29.033,30600.0
2014-08-26 14:10:00,32.0,32.01,32.0,32.01,10900.0,29.033,29.0421,29.033,29.0421,10900.0
2014-08-26 14:15:00,32.0,32.01,31.92,31.93,33400.0,29.033,29.0421,28.9605,28.9695,33400.0
2014-08-26 14:20:00,31.93,31.99,31.93,31.99,11700.0,28.9695,29.024,28.9695,29.024,11700.0
2014-08-26 14:25:00,31.99,32.0,31.97,31.99,17700.0,29.024,29.033,29.0058,29.024,17700.0
2014-08-26 14:30:00,31.99,32.02,31.99,32.02,14500.0,29.024,29.0512,29.024,29.0512,14500.0
2014-08-26 14:35:00,32.02,32.08,32.0,32.04,34500.0,29.0512,29.1056,29.033,29.0693,34500.0
2014-08-26 14:40:00,32.05,32.05,32.01,32.02,17900.0,29.0784,29.0784,29.0421,29.0512,17900.0
2014-08-26 14:45:00,32.02,32.04,31.96,32.01,51500.0,29.0512,29.0693,28.9968,29.0421,51500.0
2014-08-26 14:50:00,32.01,32.04,32.0,32.04,10600.0,29.0421,29.0693,29.033,29.0693,10600.0
2014-08-26 14:55:00,32.04,32.05,32.0,32.04,41500.0,29.0693,29.0784,29.033,29.0693,41500.0
2014-08-26 15:00:00,32.04,32.04,32.03,32.04,8800.0,29.0693,29.0693,29.0603,29.0693,8800.0
2014-08-26 15:05:00,32.04,32.05,32.0,32.01,37700.0,29.0693,29.0784,29.033,29.0421,37700.0
2014-08-26 15:10:00,32.0,32.01,32.0,32.01,75000.0,29.033,29.0421,29.033,29.0421,75000.0
2014-08-26 15:15:00,32.01,32.02,32.0,32.0,40200.0,29.0421,29.0512,29.033,29.033,40200.0
2014-08-26 15:20:00,32.0,32.03,32.0,32.01,37800.0,29.033,29.0603,29.033,29.0421,37800.0
2014-08-26 15:25:00,32.01,32.04,31.99,32.04,37000.0,29.0421,29.0693,29.024,29.0693,37000.0
2014-08-26 15:30:00,32.05,32.07,32.02,32.02,53500.0,29.0784,29.0966,29.0512,29.0512,53500.0
2014-08-26 15:35:00,32.02,32.05,32.02,32.05,64200.0,29.0512,29.0784,29.0512,29.0784,64200.0
2014-08-26 15:40:00,32.04,32.06,31.99,31.99,72200.0,29.0693,29.0875,29.024,29.024,72200.0
2014-08-26 15:45:00,31.99,32.06,31.98,32.04,84300.0,29.024,29.0875,29.0149,29.0693,84300.0
2014-08-26 15:50:00,32.05,32.05,32.01,32.02,117100.0,29.0784,29.0784,29.0421,29.0512,117100.0
2014-08-26 15:55:00,32.02,32.05,31.99,32.0,222900.0,29.0512,29.0784,29.024,29.033,222900.0
2014-08-27 09:30:00,31.85,32.3,31.83,32.22,244300.0,28.897,29.3052,28.8788,29.2326,244300.0
2014-08-27 09:35:00,32.21,32.51,32.21,32.39,177800.0,29.2236,29.4958,29.2236,29.3869,177800.0
2014-08-27 09:40:00,32.4,32.5,32.38,32.45,102800.0,29.396,29.4867,29.3778,29.4413,102800.0
2014-08-27 09:45:00,32.45,32.46,32.42,32.43,61200.0,29.4413,29.4504,29.4141,29.4232,61200.0
2014-08-27 09:50:00,32.43,32.5,32.42,32.45,119800.0,29.4232,29.4867,29.4141,29.4413,119800.0
2014-08-27 09:55:00,32.45,32.5,32.44,32.49,112900.0,29.4413,29.4867,29.4323,29.4776,112900.0
2014-08-27 10:00:00,32.49,32.57,32.42,32.48,227100.0,29.4776,29.5502,29.4141,29.4685,227100.0
2014-08-27 10:05:00,32.47,32.69,32.47,32.69,462100.0,29.4595,29.6591,29.4595,29.6591,462100.0
2014-08-27 10:10:00,32.69,32.92,32.67,32.8,258800.0,29.6591,29.8677,29.6409,29.7589,258800.0
2014-08-27 10:15:00,32.8,32.89,32.79,32.89,92000.0,29.7589,29.8405,29.7498,29.8405,92000.0
2014-08-27 10:20:00,32.89,32.95,32.82,32.86,127200.0,29.8405,29.895,29.777,29.8133,127200.0
2014-08-27 10:25:00,32.86,32.86,32.8,32.86,50500.0,29.8133,29.8133,29.7589,29.8133,50500.0
2014-08-27 10:30:00,32.85,32.89,32.8,32.81,186600.0,29.8042,29.8405,29.7589,29.7679,186600.0
2014-08-27 10:35:00,32.8,32.84,32.8,32.8,54300.0,29.7589,29.7952,29.7589,29.7589,54300.0
2014-08-27 10:40:00,32.8,32.84,32.8,32.83,56500.0,29.7589,29.7952,29.7589,29.7861,56500.0
2014-08-27 10:45:00,32.82,32.83,32.82,32.82,25600.0,29.777,29.7861,29.777,29.777,25600.0
2014-08-27 10:50:00,32.83,32.83,32.8,32.81,49900.0,29.7861,29.7861,29.7589,29.7679,49900.0
2014-08-27 10:55:00,32.81,32.82,32.6,32.7,157200.0,29.7679,29.777,29.5774,29.6681,157200.0
2014-08-27 11:00:00,32.71,32.79,32.7,32.78,50600.0,29.6772,29.7498,29.6681,29.7407,50600.0
2014-08-27 11:05:00,32.79,32.81,32.77,32.8,51200.0,29.7498,29.7679,29.7317,29.7589,51200.0
2014-08-27 11:10:00,32.81,32.81,32.8,32.81,26600.0,29.7679,29.7679,29.7589,29.7679,26600.0
2014-08-27 11:15:00,32.81,32.81,32.8,32.81,15100.0,29.7679,29.7679,29.7589,29.7679,15100.0
2014-08-27 11:20:00,32.81,32.81,32.78,32.8,45700.0,29.7679,29.7679,29.7407,29.7589,45700.0
2014-08-27 11:25:00,32.81,32.91,32.8,32.83,107300.0,29.7679,29.8587,29.7589,29.7861,107300.0
2014-08-27 11:30:00,32.84,32.84,32.8,32.81,25700.0,29.7952,29.7952,29.7589,29.7679,25700.0
2014-08-27 11:35:00,32.81,32.82,32.8,32.81,21700.0,29.7679,29.777,29.7589,29.7679,21700.0
2014-08-27 11:40:00,32.81,32.89,32.8,32.89,251000.0,29.7679,29.8405,29.7589,29.8405,251000.0
2014-08-27 11:45:00,32.9,32.91,32.84,32.89,88000.0,29.8496,29.8587,29.7952,29.8405,88000.0
2014-08-27 11:50:00,32.87,32.9,32.87,32.88,18300.0,29.8224,29.8496,29.8224,29.8315,18300.0
2014-08-27 11:55:00,32.89,32.95,32.87,32.93,69900.0,29.8405,29.895,29.8224,29.8768,69900.0
2014-08-27 12:00:00,32.92,33.01,32.92,32.99,162600.0,29.8677,29.9494,29.8677,29.9313,162600.0
2014-08-27 12:05:00,32.99,33.1,32.82,32.9,358900.0,29.9313,30.0311,29.777,29.8496,358900.0
2014-08-27 12:10:00,32.89,32.95,32.82,32.85,60300.0,29.8405,29.895,29.777,29.8042,60300.0
2014-08-27 12:15:00,32.87,32.9,32.83,32.86,23000.0,29.8224,29.8496,29.7861,29.8133,23000.0
2014-08-27 12:20:00,32.83,32.86,32.65,32.71,302500.0,29.7861,29.8133,29.6228,29.6772,302500.0
2014-08-27 12:25:00,32.72,32.75,32.66,32.71,40400.0,29.6863,29.7135,29.6319,29.6772,40400.0
2014-08-27 12:30:00,32.71,32.78,32.7,32.76,64400.0,29.6772,29.7407,29.6681,29.7226,64400.0
2014-08-27 12:35:00,32.77,32.79,32.76,32.78,16400.0,29.7317,29.7498,29.7226,29.7407,16400.0
2014-08-27 12:40:00,32.79,32.8,32.7,32.78,52900.0,29.7498,29.7589,29.6681,29.7407,52900.0
2014-08-27 12:45:00,32.79,32.84,32.78,32.8,46400.0,29.7498,29.7952,29.7407,29.7589,46400.0
2014-08-27 12:50:00,32.82,32.86,32.81,32.85,20700.0,29.777,29.8133,29.7679,29.8042,20700.0
2014-08-27 12:55:00,32.86,32.88,32.85,32.87,19200.0,29.8133,29.8315,29.8042,29.8224,19200.0
2014-08-27 13:00:00,32.88,32.89,32.85,32.86,23000.0,29.8315,29.8405,29.8042,29.8133,23000.0
2014-08-27 13:05:00,32.86,32.87,32.85,32.85,16500.0,29.8133,29.8224,29.8042,29.8042,16500.0
2014-08-27 13:10:00,32.85,32.86,32.75,32.8,763900.0,29.8042,29.8133,29.7135,29.7589,763900.0
2014-08-27 13:15:00,32.8,32.82,32.8,32.8,19900.0,29.7589,29.777,29.7589,29.7589,19900.0
2014-08-27 13:20:00,32.81,32.84,32.8,32.81,33700.0,29.7679,29.7952,29.7589,29.7679,33700.0
2014-08-27 13:25:00,32.84,32.88,32.84,32.85,14000.0,29.7952,29.8315,29.7952,29.8042,14000.0
2014-08-27 13:30:00,32.85,32.86,32.85,32.86,22900.0,29.8042,29.8133,29.8042,29.8133,22900.0
2014-08-27 13:35:00,32.85,32.85,32.8,32.84,21700.0,29.8042,29.8042,29.7589,29.7952,21700.0
2014-08-27 13:40:00,32.85,32.85,32.84,32.85,26000.0,29.8042,29.8042,29.7952,29.8042,26000.0
2014-08-27 13:45:00,32.85,32.86,32.83,32.85,25200.0,29.8042,29.8133,29.7861,29.8042,25200.0
2014-08-27 13:50:00,32.86,32.9,32.85,32.88,39700.0,29.8133,29.8496,29.8042,29.8315,39700.0
2014-08-27 13:55:00,32.88,32.9,32.88,32.89,6500.0,29.8315,29.8496,29.8315,29.8405,6500.0
2014-08-27 14:00:00,32.9,32.95,32.85,32.86,44300.0,29.8496,29.895,29.8042,29.8133,44300.0
2014-08-27 14:05:00,32.86,32.89,32.8,32.8,31200.0,29.8133,29.8405,29.7589,29.7589,31200.0
2014-08-27 14:10:00,32.8,32.84,32.8,32.82,23900.0,29.7589,29.7952,29.7589,29.777,23900.0
2014-08-27 14:15:00,32.82,32.85,32.81,32.84,7700.0,29.777,29.8042,29.7679,29.7952,7700.0
2014-08-27 14:20:00,32.84,32.87,32.84,32.87,69300.0,29.7952,29.8224,29.7952,29.8224,69300.0
2014-08-27 14:25:00,32.87,32.88,32.81,32.82,395100.0,29.8224,29.8315,29.7679,29.777,395100.0
2014-08-27 14:30:00,32.82,32.82,32.7,32.7,139300.0,29.777,29.777,29.6681,29.6681,139300.0
2014-08-27 14:35:00,32.72,32.76,32.7,32.72,29800.0,29.6863,29.7226,29.6681,29.6863,29800.0
2014-08-27 14:40:00,32.72,32.73,32.64,32.65,74700.0,29.6863,29.6954,29.6137,29.6228,74700.0
2014-08-27 14:45:00,32.66,32.7,32.65,32.67,57800.0,29.6319,29.6681,29.6228,29.6409,57800.0
2014-08-27 14:50:00,32.67,32.68,32.63,32.65,109500.0,29.6409,29.65,29.6046,29.6228,109500.0
2014-08-27 14:55:00,32.66,32.66,32.57,32.57,86100.0,29.6319,29.6319,29.5502,29.5502,86100.0
2014-08-27 15:00:00,32.57,32.59,32.56,32.57,36200.0,29.5502,29.5683,29.5411,29.5502,36200.0
2014-08-27 15:05:00,32.58,32.58,32.48,32.51,161000.0,29.5593,29.5593,29.4685,29.4958,161000.0
2014-08-27 15:10:00,32.51,32.62,32.49,32.61,147600.0,29.4958,29.5956,29.4776,29.5865,147600.0
2014-08-27 15:15:00,32.62,32.65,32.57,32.58,55900.0,29.5956,29.6228,29.5502,29.5593,55900.0
2014-08-27 15:20:00,32.58,32.61,32.58,32.6,56100.0,29.5593,29.5865,29.5593,29.5774,56100.0
2014-08-27 15:25:00,32.6,32.63,32.59,32.63,23400.0,29.5774,29.6046,29.5683,29.6046,23400.0
2014-08-27 15:30:00,32.63,32.69,32.63,32.69,37900.0,29.6046,29.6591,29.6046,29.6591,37900.0
2014-08-27 15:35:00,32.69,32.7,32.64,32.64,52800.0,29.6591,29.6681,29.6137,29.6137,52800.0
2014-08-27 15:40:00,32.65,32.67,32.64,32.66,39000.0,29.6228,29.6409,29.6137,29.6319,39000.0
2014-08-27 15:45:00,32.67,32.69,32.6,32.6,50700.0,29.6409,29.6591,29.5774,29.5774,50700.0
2014-08-27 15:50:00,32.6,32.62,32.58,32.59,70300.0,29.5774,29.5956,29.5593,29.5683,70300.0
2014-08-27 15:55:00,32.59,32.64,32.58,32.63,214900.0,29.5683,29.6137,29.5593,29.6046,214900.0
2014-08-28 09:30:00,32.3,32.31,31.85,31.95,297400.0,29.3052,29.3143,28.897,28.9877,297400.0
2014-08-28 09:35:00,31.95,32.02,31.94,32.0,85700.0,28.9877,29.0512,28.9786,29.033,85700.0
2014-08-28 09:40:00,32.0,32.15,32.0,32.06,101700.0,29.033,29.1691,29.033,29.0875,101700.0
2014-08-28 09:45:00,32.06,32.13,32.06,32.11,69800.0,29.0875,29.151,29.0875,29.1328,69800.0
2014-08-28 09:50:00,32.11,32.15,32.11,32.15,67200.0,29.1328,29.1691,29.1328,29.1691,67200.0
2014-08-28 09:55:00,32.13,32.19,32.13,32.19,61500.0,29.151,29.2054,29.151,29.2054,61500.0
2014-08-28 10:00:00,32.19,32.3,32.17,32.28,120600.0,29.2054,29.3052,29.1873,29.2871,120600.0
2014-08-28 10:05:00,32.29,32.29,32.07,32.14,92000.0,29.2962,29.2962,29.0966,29.1601,92000.0
2014-08-28 10:10:00,32.12,32.14,32.1,32.11,30400.0,29.1419,29.1601,29.1238,29.1328,30400.0
2014-08-28 10:15:00,32.12,32.14,32.0,32.01,132700.0,29.1419,29.1601,29.033,29.0421,132700.0
2014-08-28 10:20:00,32.0,32.06,32.0,32.05,82200.0,29.033,29.0875,29.033,29.0784,82200.0
2014-08-28 10:25:00,32.04,32.05,32.0,32.0,55400.0,29.0693,29.0784,29.033,29.033,55400.0
2014-08-28 10:30:00,32.0,32.07,31.98,32.05,81600.0,29.033,29.0966,29.0149,29.0784,81600.0
2014-08-28 10:35:00,32.06,32.08,32.02,32.02,23300.0,29.0875,29.1056,29.0512,29.0512,23300.0
2014-08-28 10:40:00,32.02,32.07,32.02,32.07,86300.0,29.0512,29.0966,29.0512,29.0966,86300.0
2014-08-28 10:45:00,32.07,32.16,32.06,32.15,118400.0,29.0966,29.1782,29.0875,29.1691,118400.0
2014-08-28 10:50:00,32.15,32.16,32.09,32.12,21200.0,29.1691,29.1782,29.1147,29.1419,21200.0
2014-08-28 10:55:00,32.12,32.12,32.01,32.04,49600.0,29.1419,29.1419,29.0421,29.0693,49600.0
2014-08-28 11:00:00,32.04,32.12,32.04,32.12,224200.0,29.0693,29.1419,29.0693,29.1419,224200.0
2014-08-28 11:05:00,32.12,32.13,32.09,32.1,1537900.0,29.1419,29.151,29.1147,29.1238,1537900.0
2014-08-28 11:10:00,32.09,32.12,32.06,32.06,234400.0,29.1147,29.1419,29.0875,29.0875,234400.0
2014-08-28 11:15:00,32.07,32.11,32.02,32.08,81500.0,29.0966,29.1328,29.0512,29.1056,81500.0
2014-08-28 11:20:00,32.07,32.07,32.0,32.0,30000.0,29.0966,29.0966,29.033,29.033,30000.0
2014-08-28 11:25:00,32.0,32.01,31.87,31.87,148600.0,29.033,29.0421,28.9151,28.9151,148600.0
2014-08-28 11:30:00,31.87,31.96,31.86,31.93,58000.0,28.9151,28.9968,28.906,28.9695,58000.0
2014-08-28 11:35:00,31.93,32.0,31.91,31.98,38900.0,28.9695,29.033,28.9514,29.0149,38900.0
2014-08-28 11:40:00,31.98,31.99,31.89,31.89,53800.0,29.0149,29.024,28.9332,28.9332,53800.0
2014-08-28 11:45:00,31.89,32.0,31.88,32.0,113200.0,28.9332,29.033,28.9242,29.033,113200.0
2014-08-28 11:50:00,31.99,32.05,31.97,32.0,72900.0,29.024,29.0784,29.0058,29.033,72900.0
2014-08-28 11:55:00,32.01,32.03,31.98,32.0,29300.0,29.0421,29.0603,29.0149,29.033,29300.0
2014-08-28 12:00:00,32.0,32.02,32.0,32.01,31400.0,29.033,29.0512,29.033,29.0421,31400.0
2014-08-28 12:05:00,32.0,32.01,31.98,31.98,14900.0,29.033,29.0421,29.0149,29.0149,14900.0
2014-08-28 12:10:00,31.99,32.0,31.98,31.99,12200.0,29.024,29.033,29.0149,29.024,12200.0
2014-08-28 12:15:00,31.99,32.01,31.97,32.0,14100.0,29.024,29.0421,29.0058,29.033,14100.0
2014-08-28 12:20:00,31.99,32.04,31.99,32.0,19200.0,29.024,29.0693,29.024,29.033,19200.0
2014-08-28 12:25:00,31.99,32.0,31.98,31.99,18200.0,29.024,29.033,29.0149,29.024,18200.0
2014-08-28 12:30:00,31.99,32.01,31.97,31.97,19800.0,29.024,29.0421,29.0058,29.0058,19800.0
2014-08-28 12:35:00,31.97,32.0,31.92,31.92,19200.0,29.0058,29.033,28.9605,28.9605,19200.0
2014-08-28 12:40:00,31.92,31.94,31.89,31.89,29900.0,28.9605,28.9786,28.9332,28.9332,29900.0
2014-08-28 12:45:00,31.89,31.91,31.88,31.91,31900.0,28.9332,28.9514,28.9242,28.9514,31900.0
2014-08-28 12:50:00,31.9,31.94,31.9,31.91,12100.0,28.9423,28.9786,28.9423,28.9514,12100.0
2014-08-28 12:55:00,31.91,31.93,31.89,31.9,21000.0,28.9514,28.9695,28.9332,28.9423,21000.0
2014-08-28 13:00:00,31.9,31.9,31.86,31.87,52100.0,28.9423,28.9423,28.906,28.9151,52100.0
2014-08-28 13:05:00,31.87,31.9,31.85,31.87,84700.0,28.9151,28.9423,28.897,28.9151,84700.0
2014-08-28 13:10:00,31.86,31.87,31.81,31.83,86500.0,28.906,28.9151,28.8607,28.8788,86500.0
2014-08-28 13:15:00,31.82,31.83,31.8,31.81,30500.0,28.8697,28.8788,28.8516,28.8607,30500.0
2014-08-28 13:20:00,31.8,31.81,31.62,31.65,87500.0,28.8516,28.8607,28.6883,28.7155,87500.0
2014-08-28 13:25:00,31.66,31.67,31.6,31.63,39200.0,28.7246,28.7336,28.6701,28.6974,39200.0
2014-08-28 13:30:00,31.66,31.71,31.63,31.67,36300.0,28.7246,28.7699,28.6974,28.7336,36300.0
2014-08-28 13:35:00,31.67,31.69,31.65,31.68,21700.0,28.7336,28.7518,28.7155,28.7427,21700.0
2014-08-28 13:40:00,31.68,31.7,31.65,31.66,32400.0,28.7427,28.7609,28.7155,28.7246,32400.0
2014-08-28 13:45:00,31.66,31.66,31.6,31.61,49500.0,28.7246,28.7246,28.6701,28.6792,49500.0
2014-08-28 13:50:00,31.6,31.65,31.6,31.62,31700.0,28.6701,28.7155,28.6701,28.6883,31700.0
2014-08-28 13:55:00,31.62,31.64,31.61,31.61,29100.0,28.6883,28.7064,28.6792,28.6792,29100.0
2014-08-28 14:00:00,31.61,31.61,31.51,31.52,63500.0,28.6792,28.6792,28.5885,28.5976,63500.0
2014-08-28 14:05:00,31.51,31.63,31.5,31.57,98200.0,28.5885,28.6974,28.5794,28.6429,98200.0
2014-08-28 14:10:00,31.57,31.68,31.55,31.57,37100.0,28.6429,28.7427,28.6248,28.6429,37100.0
2014-08-28 14:15:00,31.57,31.61,31.51,31.51,42900.0,28.6429,28.6792,28.5885,28.5885,42900.0
2014-08-28 14:20:00,31.52,31.57,31.51,31.54,23100.0,28.5976,28.6429,28.5885,28.6157,23100.0
2014-08-28 14:25:00,31.54,31.54,31.51,31.53,46200.0,28.6157,28.6157,28.5885,28.6066,46200.0
2014-08-28 14:30:00,31.53,31.54,31.52,31.54,41800.0,28.6066,28.6157,28.5976,28.6157,41800.0
2014-08-28 14:35:00,31.54,31.54,31.52,31.53,13700.0,28.6157,28.6157,28.5976,28.6066,13700.0
2014-08-28 14:40:00,31.52,31.59,31.52,31.57,54300.0,28.5976,28.6611,28.5976,28.6429,54300.0
2014-08-28 14:45:00,31.57,31.58,31.5,31.51,74600.0,28.6429,28.652,28.5794,28.5885,74600.0
2014-08-28 14:50:00,31.51,31.53,31.42,31.45,136400.0,28.5885,28.6066,28.5068,28.534,136400.0
2014-08-28 14:55:00,31.45,31.5,31.44,31.45,45900.0,28.534,28.5794,28.525,28.534,45900.0
2014-08-28 15:00:00,31.44,31.53,31.43,31.53,40600.0,28.525,28.6066,28.5159,28.6066,40600.0
2014-08-28 15:05:00,31.52,31.53,31.48,31.49,27300.0,28.5976,28.6066,28.5613,28.5703,27300.0
2014-08-28 15:10:00,31.49,31.51,31.49,31.5,34700.0,28.5703,28.5885,28.5703,28.5794,34700.0
2014-08-28 15:15:00,31.5,31.53,31.5,31.53,39600.0,28.5794,28.6066,28.5794,28.6066,39600.0
2014-08-28 15:20:00,31.53,31.56,31.52,31.52,48200.0,28.6066,28.6338,28.5976,28.5976,48200.0
2014-08-28 15:25:00,31.52,31.53,31.47,31.47,28700.0,28.5976,28.6066,28.5522,28.5522,28700.0
2014-08-28 15:30:00,31.47,31.58,31.47,31.58,63500.0,28.5522,28.652,28.5522,28.652,63500.0
2014-08-28 15:35:00,31.58,31.58,31.53,31.53,42500.0,28.652,28.652,28.6066,28.6066,42500.0
2014-08-28 15:40:00,31.53,31.56,31.49,31.5,76100.0,28.6066,28.6338,28.5703,28.5794,76100.0
2014-08-28 15:45:00,31.5,31.53,31.48,31.49,85800.0,28.5794,28.6066,28.5613,28.5703,85800.0
2014-08-28 15:50:00,31.49,31.49,31.38,31.43,144000.0,28.5703,28.5703,28.4705,28.5159,144000.0
2014-08-28 15:55:00,31.43,31.44,31.39,31.41,172400.0,28.5159,28.525,28.4796,28.4977,172400.0
2014-08-29 09:30:00,31.54,31.7,31.5,31.5,170400.0,28.6157,28.7609,28.5794,28.5794,170400.0
2014-08-29 09:35:00,31.51,31.51,31.3,31.34,104800.0,28.5885,28.5885,28.3979,28.4342,104800.0
2014-08-29 09:40:00,31.34,31.58,31.34,31.58,42300.0,28.4342,28.652,28.4342,28.652,42300.0
2014-08-29 09:45:00,31.58,31.74,31.58,31.71,84400.0,28.652,28.7972,28.652,28.7699,84400.0
2014-08-29 09:50:00,31.71,31.8,31.59,31.62,63600.0,28.7699,28.8516,28.6611,28.6883,63600.0
2014-08-29 09:55:00,31.64,31.65,31.58,31.58,35300.0,28.7064,28.7155,28.652,28.652,35300.0
2014-08-29 10:00:00,31.6,31.63,31.56,31.56,25400.0,28.6701,28.6974,28.6338,28.6338,25400.0
2014-08-29 10:05:00,31.57,31.6,31.57,31.6,41200.0,28.6429,28.6701,28.6429,28.6701,41200.0
2014-08-29 10:10:00,31.59,31.61,31.56,31.6,39800.0,28.6611,28.6792,28.6338,28.6701,39800.0
2014-08-29 10:15:00,31.59,31.6,31.52,31.53,20900.0,28.6611,28.6701,28.5976,28.6066,20900.0
2014-08-29 10:20:00,31.53,31.54,31.47,31.5,29400.0,28.6066,28.6157,28.5522,28.5794,29400.0
2014-08-29 10:25:00,31.5,31.53,31.49,31.51,24400.0,28.5794,28.6066,28.5703,28.5885,24400.0
2014-08-29 10:30:00,31.5,31.5,31.47,31.47,13100.0,28.5794,28.5794,28.5522,28.5522,13100.0
2014-08-29 10:35:00,31.47,31.5,31.45,31.48,24800.0,28.5522,28.5794,28.534,28.5613,24800.0
2014-08-29 10:40:00,31.49,31.54,31.48,31.54,35100.0,28.5703,28.6157,28.5613,28.6157,35100.0
2014-08-29 10:45:00,31.54,31.7,31.54,31.7,96100.0,28.6157,28.7609,28.6157,28.7609,96100.0
2014-08-29 10:50:00,31.7,31.82,31.7,31.79,105100.0,28.7609,28.8697,28.7609,28.8425,105100.0
2014-08-29 10:55:00,31.78,31.9,31.78,31.9,65400.0,28.8334,28.9423,28.8334,28.9423,65400.0
2014-08-29 11:00:00,31.9,31.97,31.88,31.95,62400.0,28.9423,29.0058,28.9242,28.9877,62400.0
2014-08-29 11:05:00,31.94,31.99,31.83,31.83,40200.0,28.9786,29.024,28.8788,28.8788,40200.0
2014-08-29 11:10:00,31.86,31.92,31.81,31.82,56100.0,28.906,28.9605,28.8607,28.8697,56100.0
2014-08-29 11:15:00,31.82,31.83,31.82,31.83,9000.0,28.8697,28.8788,28.8697,28.8788,9000.0
2014-08-29 11:20:00,31.83,31.83,31.82,31.83,5400.0,28.8788,28.8788,28.8697,28.8788,5400.0
2014-08-29 11:25:00,31.83,31.83,31.8,31.81,40500.0,28.8788,28.8788,28.8516,28.8607,40500.0
2014-08-29 11:30:00,31.81,31.81,31.66,31.74,74900.0,28.8607,28.8607,28.7246,28.7972,74900.0
2014-08-29 11:35:00,31.74,31.85,31.74,31.84,40600.0,28.7972,28.897,28.7972,28.8879,40600.0
2014-08-29 11:40:00,31.84,31.9,31.82,31.9,29500.0,28.8879,28.9423,28.8697,28.9423,29500.0
2014-08-29 11:45:00,31.9,31.9,31.83,31.89,23500.0,28.9423,28.9423,28.8788,28.9332,23500.0
2014-08-29 11:50:00,31.89,31.95,31.89,31.93,14600.0,28.9332,28.9877,28.9332,28.9695,14600.0
2014-08-29 11:55:00,31.94,32.0,31.9,32.0,49500.0,28.9786,29.033,28.9423,29.033,49500.0
2014-08-29 12:00:00,32.0,32.0,31.91,31.91,40300.0,29.033,29.033,28.9514,28.9514,40300.0
2014-08-29 12:05:00,31.91,31.93,31.83,31.84,34400.0,28.9514,28.9695,28.8788,28.8879,34400.0
2014-08-29 12:10:00,31.85,31.88,31.82,31.84,50000.0,28.897,28.9242,28.8697,28.8879,50000.0
2014-08-29 12:15:00,31.83,31.94,31.83,31.94,11200.0,28.8788,28.9786,28.8788,28.9786,11200.0
2014-08-29 12:20:00,31.94,32.0,31.93,31.96,56800.0,28.9786,29.033,28.9695,28.9968,56800.0
2014-08-29 12:25:00,31.97,32.0,31.85,31.87,112800.0,29.0058,29.033,28.897,28.9151,112800.0
2014-08-29 12:30:00,31.87,31.95,31.82,31.92,84600.0,28.9151,28.9877,28.8697,28.9605,84600.0
2014-08-29 12:35:00,31.92,31.95,31.92,31.94,21700.0,28.9605,28.9877,28.9605,28.9786,21700.0
2014-08-29 12:40:00,31.94,31.96,31.88,31.89,12600.0,28.9786,28.9968,28.9242,28.9332,12600.0
2014-08-29 12:45:00,31.92,31.92,31.86,31.86,6800.0,28.9605,28.9605,28.906,28.906,6800.0
2014-08-29 12:50:00,31.85,31.86,31.85,31.85,3200.0,28.897,28.906,28.897,28.897,3200.0
2014-08-29 12:55:00,31.85,31.91,31.84,31.9,31800.0,28.897,28.9514,28.8879,28.9423,31800.0
2014-08-29 13:00:00,31.91,31.93,31.88,31.92,25200.0,28.9514,28.9695,28.9242,28.9605,25200.0
2014-08-29 13:05:00,31.92,31.92,31.91,31.92,2500.0,28.9605,28.9605,28.9514,28.9605,2500.0
2014-08-29 13:10:00,31.92,31.93,31.91,31.93,8500.0,28.9605,28.9695,28.9514,28.9695,8500.0
2014-08-29 13:15:00,31.93,31.93,31.91,31.91,15700.0,28.9695,28.9695,28.9514,28.9514,15700.0
2014-08-29 13:20:00,31.92,31.92,31.88,31.89,31000.0,28.9605,28.9605,28.9242,28.9332,31000.0
2014-08-29 13:25:00,31.88,31.89,31.86,31.89,68700.0,28.9242,28.9332,28.906,28.9332,68700.0
2014-08-29 13:30:00,31.88,31.89,31.87,31.87,9000.0,28.9242,28.9332,28.9151,28.9151,9000.0
2014-08-29 13:35:00,31.88,31.88,31.85,31.85,28200.0,28.9242,28.9242,28.897,28.897,28200.0
2014-08-29 13:40:00,31.85,31.89,31.84,31.87,31200.0,28.897,28.9332,28.8879,28.9151,31200.0
2014-08-29 13:45:00,31.87,31.87,31.86,31.87,5000.0,28.9151,28.9151,28.906,28.9151,5000.0
2014-08-29 13:50:00,31.87,31.91,31.87,31.91,18900.0,28.9151,28.9514,28.9151,28.9514,18900.0
2014-08-29 13:55:00,31.91,31.92,31.9,31.91,37900.0,28.9514,28.9605,28.9423,28.9514,37900.0
2014-08-29 14:00:00,31.91,31.97,31.91,31.97,46400.0,28.9514,29.0058,28.9514,29.0058,46400.0
2014-08-29 14:05:00,31.96,31.98,31.94,31.94,28400.0,28.9968,29.0149,28.9786,28.9786,28400.0
2014-08-29 14:10:00,31.93,31.97,31.93,31.97,10000.0,28.9695,29.0058,28.9695,29.0058,10000.0
2014-08-29 14:15:00,31.97,31.99,31.97,31.99,12200.0,29.0058,29.024,29.0058,29.024,12200.0
2014-08-29 14:20:00,31.99,31.99,31.93,31.94,23400.0,29.024,29.024,28.9695,28.9786,23400.0
2014-08-29 14:25:00,31.94,31.97,31.84,31.91,148100.0,28.9786,29.0058,28.8879,28.9514,148100.0
2014-08-29 14:30:00,31.9,31.95,31.9,31.9,16300.0,28.9423,28.9877,28.9423,28.9423,16300.0
2014-08-29 14:35:00,31.92,31.98,31.92,31.96,13600.0,28.9605,29.0149,28.9605,28.9968,13600.0
2014-08-29 14:40:00,31.96,32.07,31.95,32.04,158000.0,28.9968,29.0966,28.9877,29.0693,158000.0
2014-08-29 14:45:00,32.04,32.05,32.0,32.01,43400.0,29.0693,29.0784,29.033,29.0421,43400.0
2014-08-29 14:50:00,32.02,32.04,32.01,32.01,17300.0,29.0512,29.0693,29.0421,29.0421,17300.0
2014-08-29 14:55:00,32.0,32.01,32.0,32.0,13300.0,29.033,29.0421,29.033,29.033,13300.0
2014-08-29 15:00:00,32.01,32.03,32.01,32.03,19700.0,29.0421,29.0603,29.0421,29.0603,19700.0
2014-08-29 15:05:00,32.03,32.03,31.98,31.98,27600.0,29.0603,29.0603,29.0149,29.0149,27600.0
2014-08-29 15:10:00,31.98,32.0,31.94,32.0,19000.0,29.0149,29.033,28.9786,29.033,19000.0
2014-08-29 15:15:00,32.0,32.05,31.99,32.05,21400.0,29.033,29.0784,29.024,29.0784,21400.0
2014-08-29 15:20:00,32.05,32.06,32.0,32.0,14900.0,29.0784,29.0875,29.033,29.033,14900.0
2014-08-29 15:25:00,32.01,32.02,31.84,31.9,110500.0,29.0421,29.0512,28.8879,28.9423,110500.0
2014-08-29 15:30:00,31.89,31.91,31.89,31.9,15500.0,28.9332,28.9514,28.9332,28.9423,15500.0
2014-08-29 15:35:00,31.91,31.91,31.84,31.88,62400.0,28.9514,28.9514,28.8879,28.9242,62400.0
2014-08-29 15:40:00,31.88,31.94,31.87,31.94,46800.0,28.9242,28.9786,28.9151,28.9786,46800.0
2014-08-29 15:45:00,31.95,31.95,31.9,31.9,24400.0,28.9877,28.9877,28.9423,28.9423,24400.0
2014-08-29 15:50:00,31.91,31.94,31.87,31.87,62500.0,28.9514,28.9786,28.9151,28.9151,62500.0
2014-08-29 15:55:00,31.88,31.93,31.88,31.93,89900.0,28.9242,28.9695,28.9242,28.9695,89900.0
2014-09-02 09:30:00,32.0,32.2,31.95,32.15,181500.0,29.033,29.2145,28.9877,29.1691,181500.0
2014-09-02 09:35:00,32.19,32.29,32.15,32.21,43000.0,29.2054,29.2962,29.1691,29.2236,43000.0
2014-09-02 09:40:00,32.17,32.35,32.11,32.14,83800.0,29.1873,29.3506,29.1328,29.1601,83800.0
2014-09-02 09:45:00,32.12,32.12,31.98,32.03,122400.0,29.1419,29.1419,29.0149,29.0603,122400.0
2014-09-02 09:50:00,32.05,32.1,31.93,32.0,120400.0,29.0784,29.1238,28.9695,29.033,120400.0
2014-09-02 09:55:00,32.0,32.17,31.99,32.14,78200.0,29.033,29.1873,29.024,29.1601,78200.0
2014-09-02 10:00:00,32.14,32.15,32.04,32.12,62200.0,29.1601,29.1691,29.0693,29.1419,62200.0
2014-09-02 10:05:00,32.12,32.2,32.08,32.13,88200.0,29.1419,29.2145,29.1056,29.151,88200.0
2014-09-02 10:10:00,32.14,32.15,32.03,32.1,108700.0,29.1601,29.1691,29.0603,29.1238,108700.0
2014-09-02 10:15:00,32.09,32.21,32.09,32.19,31100.0,29.1147,29.2236,29.1147,29.2054,31100.0
2014-09-02 10:20:00,32.2,32.3,32.18,32.29,73100.0,29.2145,29.3052,29.1964,29.2962,73100.0
2014-09-02 10:25:00,32.28,32.28,32.18,32.21,1490900.0,29.2871,29.2871,29.1964,29.2236,1490900.0
2014-09-02 10:30:00,32.21,32.21,31.99,31.99,133000.0,29.2236,29.2236,29.024,29.024,133000.0
2014-09-02 10:35:00,31.99,32.0,31.83,31.9,117500.0,29.024,29.033,28.8788,28.9423,117500.0
2014-09-02 10:40:00,31.9,31.91,31.65,31.68,69600.0,28.9423,28.9514,28.7155,28.7427,69600.0
2014-09-02 10:45:00,31.67,31.78,31.63,31.75,180400.0,28.7336,28.8334,28.6974,28.8062,180400.0
2014-09-02 10:50:00,31.75,31.77,31.7,31.73,37200.0,28.8062,28.8244,28.7609,28.7881,37200.0
2014-09-02 10:55:00,31.73,31.79,31.72,31.78,54600.0,28.7881,28.8425,28.779,28.8334,54600.0
2014-09-02 11:00:00,31.77,31.82,31.75,31.82,64900.0,28.8244,28.8697,28.8062,28.8697,64900.0
2014-09-02 11:05:00,31.81,31.88,31.79,31.83,18600.0,28.8607,28.9242,28.8425,28.8788,18600.0
2014-09-02 11:10:00,31.86,31.87,31.78,31.78,26400.0,28.906,28.9151,28.8334,28.8334,26400.0
2014-09-02 11:15:00,31.77,31.77,31.7,31.7,57700.0,28.8244,28.8244,28.7609,28.7609,57700.0
2014-09-02 11:20:00,31.71,31.71,31.53,31.58,68600.0,28.7699,28.7699,28.6066,28.652,68600.0
2014-09-02 11:25:00,31.59,31.62,31.5,31.54,84100.0,28.6611,28.6883,28.5794,28.6157,84100.0
2014-09-02 11:30:00,31.52,31.55,31.42,31.45,233800.0,28.5976,28.6248,28.5068,28.534,233800.0
2014-09-02 11:35:00,31.45,31.62,31.43,31.56,58000.0,28.534,28.6883,28.5159,28.6338,58000.0
2014-09-02 11:40:00,31.55,31.58,31.47,31.49,48600.0,28.6248,28.652,28.5522,28.5703,48600.0
2014-09-02 11:45:00,31.49,31.49,31.3,31.33,80700.0,28.5703,28.5703,28.3979,28.4252,80700.0
2014-09-02 11:50:00,31.32,31.33,31.14,31.15,99300.0,28.4161,28.4252,28.2528,28.2619,99300.0
2014-09-02 11:55:00,31.16,31.16,31.09,31.12,62100.0,28.2709,28.2709,28.2074,28.2346,62100.0
2014-09-02 12:00:00,31.12,31.12,30.96,30.96,118900.0,28.2346,28.2346,28.0895,28.0895,118900.0
2014-09-02 12:05:00,30.96,31.1,30.96,31.04,64400.0,28.0895,28.2165,28.0895,28.1621,64400.0
2014-09-02 12:10:00,31.04,31.22,31.03,31.17,83900.0,28.1621,28.3254,28.153,28.28,83900.0
2014-09-02 12:15:00,31.16,31.32,31.14,31.29,32500.0,28.2709,28.4161,28.2528,28.3889,32500.0
2014-09-02 12:20:00,31.27,31.28,31.17,31.19,36500.0,28.3707,28.3798,28.28,28.2981,36500.0
2014-09-02 12:25:00,31.19,31.29,31.14,31.29,36100.0,28.2981,28.3889,28.2528,28.3889,36100.0
2014-09-02 12:30:00,31.3,31.3,31.13,31.14,64200.0,28.3979,28.3979,28.2437,28.2528,64200.0
2014-09-02 12:35:00,31.14,31.15,30.91,30.97,94200.0,28.2528,28.2619,28.0441,28.0985,94200.0
2014-09-02 12:40:00,30.97,30.99,30.58,30.75,158500.0,28.0985,28.1167,27.7447,27.8989,158500.0
2014-09-02 12:45:00,30.76,30.79,30.6,30.61,81400.0,27.908,27.9352,27.7629,27.7719,81400.0
2014-09-02 12:50:00,30.61,30.67,30.61,30.63,45300.0,27.7719,27.8264,27.7719,27.7901,45300.0
2014-09-02 12:55:00,30.64,30.69,30.4,30.53,148800.0,27.7991,27.8445,27.5814,27.6993,148800.0
2014-09-02 13:00:00,30.53,30.55,30.32,30.4,130500.0,27.6993,27.7175,27.5088,27.5814,130500.0
2014-09-02 13:05:00,30.4,30.5,30.37,30.49,81100.0,27.5814,27.6721,27.5542,27.663,81100.0
2014-09-02 13:10:00,30.5,30.52,30.32,30.35,103100.0,27.6721,27.6903,27.5088,27.536,103100.0
2014-09-02 13:15:00,30.37,30.62,30.36,30.5,94300.0,27.5542,27.781,27.5451,27.6721,94300.0
2014-09-02 13:20:00,30.49,30.85,30.46,30.78,104600.0,27.663,27.9897,27.6358,27.9262,104600.0
2014-09-02 13:25:00,30.8,30.89,30.69,30.85,34400.0,27.9443,28.026,27.8445,27.9897,34400.0
2014-09-02 13:30:00,30.86,31.03,30.81,30.83,71200.0,27.9987,28.153,27.9534,27.9715,71200.0
2014-09-02 13:35:00,30.83,30.87,30.74,30.74,26400.0,27.9715,28.0078,27.8899,27.8899,26400.0
2014-09-02 13:40:00,30.74,30.78,30.69,30.78,27200.0,27.8899,27.9262,27.8445,27.9262,27200.0
2014-09-02 13:45:00,30.78,30.83,30.72,30.76,36800.0,27.9262,27.9715,27.8717,27.908,36800.0
2014-09-02 13:50:00,30.75,30.76,30.64,30.64,67500.0,27.8989,27.908,27.7991,27.7991,67500.0
2014-09-02 13:55:00,30.64,30.68,30.6,30.66,98200.0,27.7991,27.8354,27.7629,27.8173,98200.0
2014-09-02 14:00:00,30.64,30.65,30.58,30.62,98600.0,27.7991,27.8082,27.7447,27.781,98600.0
2014-09-02 14:05:00,30.61,30.82,30.6,30.82,100500.0,27.7719,27.9625,27.7629,27.9625,100500.0
2014-09-02 14:10:00,30.82,30.9,30.8,30.9,27800.0,27.9625,28.035,27.9443,28.035,27800.0
2014-09-02 14:15:00,30.9,30.91,30.76,30.79,35900.0,28.035,28.0441,27.908,27.9352,35900.0
2014-09-02 14:20:00,30.8,30.81,30.74,30.77,27500.0,27.9443,27.9534,27.8899,27.9171,27500.0
2014-09-02 14:25:00,30.76,30.79,30.76,30.77,26500.0,27.908,27.9352,27.908,27.9171,26500.0
2014-09-02 14:30:00,30.77,30.78,30.71,30.74,24200.0,27.9171,27.9262,27.8627,27.8899,24200.0
2014-09-02 14:35:00,30.74,30.76,30.73,30.73,22300.0,27.8899,27.908,27.8808,27.8808,22300.0
2014-09-02 14:40:00,30.73,30.9,30.73,30.9,25000.0,27.8808,28.035,27.8808,28.035,25000.0
2014-09-02 14:45:00,30.91,30.98,30.89,30.92,47000.0,28.0441,28.1076,28.026,28.0532,47000.0
2014-09-02 14:50:00,30.91,30.98,30.91,30.95,28300.0,28.0441,28.1076,28.0441,28.0804,28300.0
2014-09-02 14:55:00,30.95,30.96,30.91,30.92,13700.0,28.0804,28.0895,28.0441,28.0532,13700.0
2014-09-02 15:00:00,30.92,30.92,30.9,30.92,21700.0,28.0532,28.0532,28.035,28.0532,21700.0
2014-09-02 15:05:00,30.92,30.93,30.9,30.93,29300.0,28.0532,28.0623,28.035,28.0623,29300.0
2014-09-02 15:10:00,30.93,30.96,30.92,30.94,29400.0,28.0623,28.0895,28.0532,28.0713,29400.0
2014-09-02 15:15:00,30.95,31.08,30.94,31.08,73900.0,28.0804,28.1983,28.0713,28.1983,73900.0
2014-09-02 15:20:00,31.08,31.08,31.02,31.02,20900.0,28.1983,28.1983,28.1439,28.1439,20900.0
2014-09-02 15:25:00,31.03,31.03,31.0,31.01,26400.0,28.153,28.153,28.1258,28.1348,26400.0
2014-09-02 15:30:00,31.01,31.01,30.96,30.96,45600.0,28.1348,28.1348,28.0895,28.0895,45600.0
2014-09-02 15:35:00,30.95,30.97,30.86,30.92,53900.0,28.0804,28.0985,27.9987,28.0532,53900.0
2014-09-02 15:40:00,30.92,31.03,30.91,31.0,69700.0,28.0532,28.153,28.0441,28.1258,69700.0
2014-09-02 15:45:00,31.01,31.02,30.88,30.89,92000.0,28.1348,28.1439,28.0169,28.026,92000.0
2014-09-02 15:50:00,30.9,30.97,30.88,30.95,114000.0,28.035,28.0985,28.0169,28.0804,114000.0
2014-09-02 15:55:00,30.95,31.08,30.9,31.06,166300.0,28.0804,28.1983,28.035,28.1802,166300.0
2014-09-03 09:30:00,31.5,31.55,31.38,31.38,70500.0,28.5794,28.6248,28.4705,28.4705,70500.0
2014-09-03 09:35:00,31.37,31.43,31.33,31.34,31700.0,28.4615,28.5159,28.4252,28.4342,31700.0
2014-09-03 09:40:00,31.33,31.34,31.15,31.18,37400.0,28.4252,28.4342,28.2619,28.2891,37400.0
2014-09-03 09:45:00,31.16,31.18,31.05,31.07,76500.0,28.2709,28.2891,28.1711,28.1893,76500.0
2014-09-03 09:50:00,31.07,31.07,30.94,30.94,88600.0,28.1893,28.1893,28.0713,28.0713,88600.0
2014-09-03 09:55:00,30.96,30.99,30.83,30.91,89100.0,28.0895,28.1167,27.9715,28.0441,89100.0
2014-09-03 10:00:00,30.94,31.0,30.9,30.92,42700.0,28.0713,28.1258,28.035,28.0532,42700.0
2014-09-03 10:05:00,30.92,30.94,30.77,30.8,162600.0,28.0532,28.0713,27.9171,27.9443,162600.0
2014-09-03 10:10:00,30.78,30.91,30.76,30.86,119900.0,27.9262,28.0441,27.908,27.9987,119900.0
2014-09-03 10:15:00,30.87,30.87,30.79,30.84,82200.0,28.0078,28.0078,27.9352,27.9806,82200.0
2014-09-03 10:20:00,30.84,30.87,30.71,30.71,38900.0,27.9806,28.0078,27.8627,27.8627,38900.0
2014-09-03 10:25:00,30.71,30.74,30.66,30.68,66200.0,27.8627,27.8899,27.8173,27.8354,66200.0
2014-09-03 10:30:00,30.68,30.7,30.65,30.66,57700.0,27.8354,27.8536,27.8082,27.8173,57700.0
2014-09-03 10:35:00,30.66,30.71,30.63,30.7,32900.0,27.8173,27.8627,27.7901,27.8536,32900.0
2014-09-03 10:40:00,30.68,30.89,30.68,30.85,50700.0,27.8354,28.026,27.8354,27.9897,50700.0
2014-09-03 10:45:00,30.83,30.84,30.74,30.8,56800.0,27.9715,27.9806,27.8899,27.9443,56800.0
2014-09-03 10:50:00,30.79,30.8,30.71,30.76,23900.0,27.9352,27.9443,27.8627,27.908,23900.0
2014-09-03 10:55:00,30.75,30.78,30.72,30.75,24800.0,27.8989,27.9262,27.8717,27.8989,24800.0
2014-09-03 11:00:00,30.75,30.78,30.69,30.71,22600.0,27.8989,27.9262,27.8445,27.8627,22600.0
2014-09-03 11:05:00,30.7,30.75,30.7,30.75,16500.0,27.8536,27.8989,27.8536,27.8989,16500.0
2014-09-03 11:10:00,30.75,30.78,30.7,30.77,20900.0,27.8989,27.9262,27.8536,27.9171,20900.0
2014-09-03 11:15:00,30.76,30.78,30.7,30.77,36400.0,27.908,27.9262,27.8536,27.9171,36400.0
2014-09-03 11:20:00,30.77,30.79,30.74,30.78,19100.0,27.9171,27.9352,27.8899,27.9262,19100.0
2014-09-03 11:25:00,30.79,30.79,30.72,30.73,27000.0,27.9352,27.9352,27.8717,27.8808,27000.0
2014-09-03 11:30:00,30.7,30.75,30.69,30.69,20400.0,27.8536,27.8989,27.8445,27.8445,20400.0
2014-09-03 11:35:00,30.7,30.74,30.69,30.69,12700.0,27.8536,27.8899,27.8445,27.8445,12700.0
2014-09-03 11:40:00,30.7,30.72,30.66,30.67,28400.0,27.8536,27.8717,27.8173,27.8264,28400.0
2014-09-03 11:45:00,30.67,30.7,30.57,30.7,49600.0,27.8264,27.8536,27.7356,27.8536,49600.0
2014-09-03 11:50:00,30.7,30.7,30.59,30.66,49500.0,27.8536,27.8536,27.7538,27.8173,49500.0
2014-09-03 11:55:00,30.68,30.69,30.63,30.65,24700.0,27.8354,27.8445,27.7901,27.8082,24700.0
2014-09-03 12:00:00,30.66,30.66,30.61,30.63,19800.0,27.8173,27.8173,27.7719,27.7901,19800.0
2014-09-03 12:05:00,30.64,30.67,30.59,30.59,26600.0,27.7991,27.8264,27.7538,27.7538,26600.0
2014-09-03 12:10:00,30.6,30.7,30.59,30.67,9800.0,27.7629,27.8536,27.7538,27.8264,9800.0
2014-09-03 12:15:00,30.7,30.7,30.67,30.7,11000.0,27.8536,27.8536,27.8264,27.8536,11000.0
2014-09-03 12:20:00,30.7,30.7,30.65,30.7,11400.0,27.8536,27.8536,27.8082,27.8536,11400.0
2014-09-03 12:25:00,30.69,30.7,30.69,30.69,6200.0,27.8445,27.8536,27.8445,27.8445,6200.0
2014-09-03 12:30:00,30.7,30.7,30.66,30.69,19000.0,27.8536,27.8536,27.8173,27.8445,19000.0
2014-09-03 12:35:00,30.69,30.7,30.68,30.69,17200.0,27.8445,27.8536,27.8354,27.8445,17200.0
2014-09-03 12:40:00,30.69,30.74,30.68,30.74,37900.0,27.8445,27.8899,27.8354,27.8899,37900.0
2014-09-03 12:45:00,30.74,30.75,30.73,30.74,11500.0,27.8899,27.8989,27.8808,27.8899,11500.0
2014-09-03 12:50:00,30.74,30.75,30.74,30.75,10400.0,27.8899,27.8989,27.8899,27.8989,10400.0
2014-09-03 12:55:00,30.75,30.75,30.69,30.71,22900.0,27.8989,27.8989,27.8445,27.8627,22900.0
2014-09-03 13:00:00,30.7,30.71,30.66,30.67,15100.0,27.8536,27.8627,27.8173,27.8264,15100.0
2014-09-03 13:05:00,30.67,30.71,30.66,30.69,15300.0,27.8264,27.8627,27.8173,27.8445,15300.0
2014-09-03 13:10:00,30.69,30.73,30.69,30.73,9900.0,27.8445,27.8808,27.8445,27.8808,9900.0
2014-09-03 13:15:00,30.72,30.77,30.69,30.77,13600.0,27.8717,27.9171,27.8445,27.9171,13600.0
2014-09-03 13:20:00,30.76,30.77,30.75,30.76,9100.0,27.908,27.9171,27.8989,27.908,9100.0
2014-09-03 13:25:00,30.77,30.83,30.75,30.83,31100.0,27.9171,27.9715,27.8989,27.9715,31100.0
2014-09-03 13:30:00,30.83,30.88,30.75,30.85,63400.0,27.9715,28.0169,27.8989,27.9897,63400.0
2014-09-03 13:35:00,30.86,30.86,30.8,30.85,15300.0,27.9987,27.9987,27.9443,27.9897,15300.0
2014-09-03 13:40:00,30.85,30.86,30.8,30.8,4900.0,27.9897,27.9987,27.9443,27.9443,4900.0
2014-09-03 13:45:00,30.79,30.84,30.75,30.75,22500.0,27.9352,27.9806,27.8989,27.8989,22500.0
2014-09-03 13:50:00,30.75,30.77,30.72,30.77,9400.0,27.8989,27.9171,27.8717,27.9171,9400.0
2014-09-03 13:55:00,30.76,30.79,30.76,30.79,8600.0,27.908,27.9352,27.908,27.9352,8600.0
2014-09-03 14:00:00,30.79,30.8,30.77,30.8,12900.0,27.9352,27.9443,27.9171,27.9443,12900.0
2014-09-03 14:05:00,30.81,30.82,30.75,30.75,19300.0,27.9534,27.9625,27.8989,27.8989,19300.0
2014-09-03 14:10:00,30.77,30.77,30.74,30.76,43700.0,27.9171,27.9171,27.8899,27.908,43700.0
2014-09-03 14:15:00,30.76,30.77,30.75,30.75,7100.0,27.908,27.9171,27.8989,27.8989,7100.0
2014-09-03 14:20:00,30.75,30.78,30.74,30.76,28300.0,27.8989,27.9262,27.8899,27.908,28300.0
2014-09-03 14:25:00,30.77,30.78,30.76,30.76,7400.0,27.9171,27.9262,27.908,27.908,7400.0
2014-09-03 14:30:00,30.77,30.78,30.77,30.77,11100.0,27.9171,27.9262,27.9171,27.9171,11100.0
2014-09-03 14:35:00,30.78,30.78,30.75,30.75,10200.0,27.9262,27.9262,27.8989,27.8989,10200.0
2014-09-03 14:40:00,30.75,30.78,30.75,30.76,14200.0,27.8989,27.9262,27.8989,27.908,14200.0
2014-09-03 14:45:00,30.76,30.78,30.75,30.78,12700.0,27.908,27.9262,27.8989,27.9262,12700.0
2014-09-03 14:50:00,30.78,30.79,30.75,30.76,20300.0,27.9262,27.9352,27.8989,27.908,20300.0
2014-09-03 14:55:00,30.75,30.75,30.74,30.75,10500.0,27.8989,27.8989,27.8899,27.8989,10500.0
2014-09-03 15:00:00,30.75,30.78,30.74,30.77,29800.0,27.8989,27.9262,27.8899,27.9171,29800.0
2014-09-03 15:05:00,30.79,30.81,30.76,30.81,16300.0,27.9352,27.9534,27.908,27.9534,16300.0
2014-09-03 15:10:00,30.82,30.82,30.76,30.78,14900.0,27.9625,27.9625,27.908,27.9262,14900.0
2014-09-03 15:15:00,30.78,30.79,30.76,30.79,16200.0,27.9262,27.9352,27.908,27.9352,16200.0
2014-09-03 15:20:00,30.78,30.79,30.75,30.75,13600.0,27.9262,27.9352,27.8989,27.8989,13600.0
2014-09-03 15:25:00,30.75,30.76,30.74,30.75,19700.0,27.8989,27.908,27.8899,27.8989,19700.0
2014-09-03 15:30:00,30.75,30.83,30.75,30.81,33900.0,27.8989,27.9715,27.8989,27.9534,33900.0
2014-09-03 15:35:00,30.8,30.83,30.76,30.77,34300.0,27.9443,27.9715,27.908,27.9171,34300.0
2014-09-03 15:40:00,30.78,30.78,30.76,30.76,15600.0,27.9262,27.9262,27.908,27.908,15600.0
2014-09-03 15:45:00,30.77,30.77,30.75,30.76,37300.0,27.9171,27.9171,27.8989,27.908,37300.0
2014-09-03 15:50:00,30.76,30.78,30.75,30.76,73900.0,27.908,27.9262,27.8989,27.908,73900.0
2014-09-03 15:55:00,30.77,30.83,30.75,30.81,120300.0,27.9171,27.9715,27.8989,27.9534,120300.0
2014-09-04 09:30:00,30.81,31.0,30.68,30.93,97800.0,27.9534,28.1258,27.8354,28.0623,97800.0
2014-09-04 09:35:00,30.95,31.08,30.69,31.04,123200.0,28.0804,28.1983,27.8445,28.1621,123200.0
2014-09-04 09:40:00,31.03,31.47,30.92,31.44,98600.0,28.153,28.5522,28.0532,28.525,98600.0
2014-09-04 09:45:00,31.47,31.47,31.13,31.18,79100.0,28.5522,28.5522,28.2437,28.2891,79100.0
2014-09-04 09:50:00,31.19,31.2,30.97,31.0,68000.0,28.2981,28.3072,28.0985,28.1258,68000.0
2014-09-04 09:55:00,31.01,31.15,30.92,30.92,41300.0,28.1348,28.2619,28.0532,28.0532,41300.0
2014-09-04 10:00:00,30.92,31.15,30.87,31.03,44000.0,28.0532,28.2619,28.0078,28.153,44000.0
2014-09-04 10:05:00,31.05,31.05,30.93,31.0,24700.0,28.1711,28.1711,28.0623,28.1258,24700.0
2014-09-04 10:10:00,30.99,31.04,30.92,30.94,33400.0,28.1167,28.1621,28.0532,28.0713,33400.0
2014-09-04 10:15:00,30.95,30.95,30.84,30.92,37100.0,28.0804,28.0804,27.9806,28.0532,37100.0
2014-09-04 10:20:00,30.92,30.94,30.85,30.88,110900.0,28.0532,28.0713,27.9897,28.0169,110900.0
2014-09-04 10:25:00,30.88,31.02,30.88,31.01,61600.0,28.0169,28.1439,28.0169,28.1348,61600.0
2014-09-04 10:30:00,31.0,31.04,30.94,31.04,28900.0,28.1258,28.1621,28.0713,28.1621,28900.0
2014-09-04 10:35:00,31.04,31.04,30.93,30.96,13800.0,28.1621,28.1621,28.0623,28.0895,13800.0
2014-09-04 10:40:00,30.93,30.97,30.92,30.93,16600.0,28.0623,28.0985,28.0532,28.0623,16600.0
2014-09-04 10:45:00,30.92,30.97,30.92,30.95,14700.0,28.0532,28.0985,28.0532,28.0804,14700.0
2014-09-04 10:50:00,30.96,30.99,30.87,30.87,17900.0,28.0895,28.1167,28.0078,28.0078,17900.0
2014-09-04 10:55:00,30.88,30.98,30.83,30.98,44100.0,28.0169,28.1076,27.9715,28.1076,44100.0
2014-09-04 11:00:00,31.0,31.0,30.93,30.93,16900.0,28.1258,28.1258,28.0623,28.0623,16900.0
2014-09-04 11:05:00,30.94,31.04,30.93,31.0,65000.0,28.0713,28.1621,28.0623,28.1258,65000.0
2014-09-04 11:10:00,30.99,31.01,30.95,31.0,15500.0,28.1167,28.1348,28.0804,28.1258,15500.0
2014-09-04 11:15:00,30.98,31.01,30.95,30.96,12200.0,28.1076,28.1348,28.0804,28.0895,12200.0
2014-09-04 11:20:00,30.96,30.98,30.93,30.93,11800.0,28.0895,28.1076,28.0623,28.0623,11800.0
2014-09-04 11:25:00,30.94,30.97,30.93,30.94,10200.0,28.0713,28.0985,28.0623,28.0713,10200.0
2014-09-04 11:30:00,30.94,30.99,30.92,30.97,15600.0,28.0713,28.1167,28.0532,28.0985,15600.0
2014-09-04 11:35:00,30.97,31.0,30.95,30.96,9000.0,28.0985,28.1258,28.0804,28.0895,9000.0
2014-09-04 11:40:00,30.96,31.0,30.92,30.94,11000.0,28.0895,28.1258,28.0532,28.0713,11000.0
2014-09-04 11:45:00,30.92,30.95,30.86,30.87,32100.0,28.0532,28.0804,27.9987,28.0078,32100.0
2014-09-04 11:50:00,30.86,30.91,30.85,30.9,28200.0,27.9987,28.0441,27.9897,28.035,28200.0
2014-09-04 11:55:00,30.9,30.91,30.9,30.91,9700.0,28.035,28.0441,28.035,28.0441,9700.0
2014-09-04 12:00:00,30.91,30.93,30.88,30.9,34200.0,28.0441,28.0623,28.0169,28.035,34200.0
2014-09-04 12:05:00,30.9,30.91,30.85,30.85,22200.0,28.035,28.0441,27.9897,27.9897,22200.0
2014-09-04 12:10:00,30.86,30.87,30.85,30.87,7400.0,27.9987,28.0078,27.9897,28.0078,7400.0
2014-09-04 12:15:00,30.86,30.9,30.85,30.86,21800.0,27.9987,28.035,27.9897,27.9987,21800.0
2014-09-04 12:20:00,30.86,30.88,30.84,30.86,35200.0,27.9987,28.0169,27.9806,27.9987,35200.0
2014-09-04 12:25:00,30.86,30.93,30.85,30.93,39400.0,27.9987,28.0623,27.9897,28.0623,39400.0
2014-09-04 12:30:00,30.92,30.92,30.88,30.89,16600.0,28.0532,28.0532,28.0169,28.026,16600.0
2014-09-04 12:35:00,30.9,30.92,30.89,30.92,6800.0,28.035,28.0532,28.026,28.0532,6800.0
2014-09-04 12:40:00,30.91,30.95,30.91,30.93,27600.0,28.0441,28.0804,28.0441,28.0623,27600.0
2014-09-04 12:45:00,30.95,30.99,30.94,30.95,12400.0,28.0804,28.1167,28.0713,28.0804,12400.0
2014-09-04 12:50:00,30.98,31.0,30.96,31.0,17300.0,28.1076,28.1258,28.0895,28.1258,17300.0
2014-09-04 12:55:00,31.0,31.01,30.85,30.86,45700.0,28.1258,28.1348,27.9897,27.9987,45700.0
2014-09-04 13:00:00,30.85,30.88,30.85,30.85,11100.0,27.9897,28.0169,27.9897,27.9897,11100.0
2014-09-04 13:05:00,30.85,30.89,30.85,30.89,10500.0,27.9897,28.026,27.9897,28.026,10500.0
2014-09-04 13:10:00,30.89,30.97,30.88,30.91,23900.0,28.026,28.0985,28.0169,28.0441,23900.0
2014-09-04 13:15:00,30.92,30.92,30.87,30.88,14300.0,28.0532,28.0532,28.0078,28.0169,14300.0
2014-09-04 13:20:00,30.9,30.93,30.87,30.92,14000.0,28.035,28.0623,28.0078,28.0532,14000.0
2014-09-04 13:25:00,30.93,30.94,30.85,30.85,15200.0,28.0623,28.0713,27.9897,27.9897,15200.0
2014-09-04 13:30:00,30.86,30.88,30.84,30.85,14100.0,27.9987,28.0169,27.9806,27.9897,14100.0
2014-09-04 13:35:00,30.87,30.9,30.84,30.85,7100.0,28.0078,28.035,27.9806,27.9897,7100.0
2014-09-04 13:40:00,30.85,30.94,30.85,30.93,14400.0,27.9897,28.0713,27.9897,28.0623,14400.0
2014-09-04 13:45:00,30.92,30.92,30.85,30.85,9800.0,28.0532,28.0532,27.9897,27.9897,9800.0
2014-09-04 13:50:00,30.86,30.86,30.85,30.85,11000.0,27.9987,27.9987,27.9897,27.9897,11000.0
2014-09-04 13:55:00,30.86,30.87,30.8,30.8,33600.0,27.9987,28.0078,27.9443,27.9443,33600.0
2014-09-04 14:00:00,30.8,30.82,30.8,30.81,21200.0,27.9443,27.9625,27.9443,27.9534,21200.0
2014-09-04 14:05:00,30.81,30.85,30.77,30.8,53400.0,27.9534,27.9897,27.9171,27.9443,53400.0
2014-09-04 14:10:00,30.8,30.81,30.79,30.79,16000.0,27.9443,27.9534,27.9352,27.9352,16000.0
2014-09-04 14:15:00,30.79,30.79,30.71,30.71,30300.0,27.9352,27.9352,27.8627,27.8627,30300.0
2014-09-04 14:20:00,30.71,30.75,30.7,30.75,15100.0,27.8627,27.8989,27.8536,27.8989,15100.0
2014-09-04 14:25:00,30.73,30.78,30.7,30.7,18400.0,27.8808,27.9262,27.8536,27.8536,18400.0
2014-09-04 14:30:00,30.73,30.73,30.59,30.59,59400.0,27.8808,27.8808,27.7538,27.7538,59400.0
2014-09-04 14:35:00,30.61,30.68,30.49,30.54,220400.0,27.7719,27.8354,27.663,27.7084,220400.0
2014-09-04 14:40:00,30.54,30.55,30.5,30.52,24800.0,27.7084,27.7175,27.6721,27.6903,24800.0
2014-09-04 14:45:00,30.52,30.65,30.52,30.64,21100.0,27.6903,27.8082,27.6903,27.7991,21100.0
2014-09-04 14:50:00,30.63,30.65,30.52,30.54,27200.0,27.7901,27.8082,27.6903,27.7084,27200.0
2014-09-04 14:55:00,30.54,30.62,30.53,30.59,26000.0,27.7084,27.781,27.6993,27.7538,26000.0
2014-09-04 15:00:00,30.57,30.57,30.54,30.56,19000.0,27.7356,27.7356,27.7084,27.7266,19000.0
2014-09-04 15:05:00,30.56,30.58,30.55,30.55,21200.0,27.7266,27.7447,27.7175,27.7175,21200.0
2014-09-04 15:10:00,30.55,30.55,30.27,30.28,180100.0,27.7175,27.7175,27.4634,27.4725,180100.0
2014-09-04 15:15:00,30.3,30.41,30.13,30.17,113000.0,27.4907,27.5905,27.3364,27.3727,113000.0
2014-09-04 15:20:00,30.18,30.22,29.68,30.07,386700.0,27.3818,27.4181,26.9282,27.282,386700.0
2014-09-04 15:25:00,30.07,30.11,30.02,30.04,91600.0,27.282,27.3183,27.2366,27.2548,91600.0
2014-09-04 15:30:00,30.04,30.18,30.03,30.08,75700.0,27.2548,27.3818,27.2457,27.2911,75700.0
2014-09-04 15:35:00,30.08,30.12,30.07,30.09,34400.0,27.2911,27.3274,27.282,27.3001,34400.0
2014-09-04 15:40:00,30.09,30.25,30.08,30.25,54500.0,27.3001,27.4453,27.2911,27.4453,54500.0
2014-09-04 15:45:00,30.25,30.27,30.08,30.12,137600.0,27.4453,27.4634,27.2911,27.3274,137600.0
2014-09-04 15:50:00,30.15,30.31,30.08,30.3,153700.0,27.3546,27.4997,27.2911,27.4907,153700.0
2014-09-04 15:55:00,30.31,30.37,30.24,30.26,123600.0,27.4997,27.5542,27.4362,27.4544,123600.0
2014-09-05 09:30:00,30.34,30.42,30.16,30.2,31700.0,27.527,27.5995,27.3636,27.3999,31700.0
2014-09-05 09:35:00,30.17,30.2,30.08,30.15,50400.0,27.3727,27.3999,27.2911,27.3546,50400.0
2014-09-05 09:40:00,30.15,30.18,29.63,29.72,276100.0,27.3546,27.3818,26.8828,26.9644,276100.0
2014-09-05 09:45:00,29.72,29.91,29.71,29.83,101500.0,26.9644,27.1368,26.9554,27.0642,101500.0
2014-09-05 09:50:00,29.86,29.88,29.75,29.81,177300.0,27.0915,27.1096,26.9917,27.0461,177300.0
2014-09-05 09:55:00,29.8,29.81,29.66,29.67,109300.0,27.037,27.0461,26.91,26.9191,109300.0
2014-09-05 10:00:00,29.66,29.71,29.6,29.61,89600.0,26.91,26.9554,26.8556,26.8646,89600.0
2014-09-05 10:05:00,29.61,29.61,29.4,29.48,195100.0,26.8646,26.8646,26.6741,26.7467,195100.0
2014-09-05 10:10:00,29.47,29.48,29.16,29.19,192800.0,26.7376,26.7467,26.4564,26.4836,192800.0
2014-09-05 10:15:00,29.18,29.19,28.99,29.06,308400.0,26.4745,26.4836,26.3021,26.3656,308400.0
2014-09-05 10:20:00,29.08,29.09,29.03,29.04,126700.0,26.3838,26.3929,26.3384,26.3475,126700.0
2014-09-05 10:25:00,29.04,29.1,29.0,29.04,180700.0,26.3475,26.4019,26.3112,26.3475,180700.0
2014-09-05 10:30:00,29.05,29.1,29.0,29.0,231500.0,26.3566,26.4019,26.3112,26.3112,231500.0
2014-09-05 10:35:00,29.0,29.08,28.9,29.0,286400.0,26.3112,26.3838,26.2205,26.3112,286400.0
2014-09-05 10:40:00,28.99,29.04,28.95,28.98,158600.0,26.3021,26.3475,26.2658,26.2931,158600.0
2014-09-05 10:45:00,28.99,29.15,28.97,29.12,96000.0,26.3021,26.4473,26.284,26.4201,96000.0
2014-09-05 10:50:00,29.13,29.41,29.1,29.39,112800.0,26.4291,26.6832,26.4019,26.665,112800.0
2014-09-05 10:55:00,29.39,29.42,29.24,29.27,44100.0,26.665,26.6923,26.5289,26.5562,44100.0
2014-09-05 11:00:00,29.28,29.3,29.16,29.3,42600.0,26.5652,26.5834,26.4564,26.5834,42600.0
2014-09-05 11:05:00,29.25,29.3,29.13,29.14,50100.0,26.538,26.5834,26.4291,26.4382,50100.0
2014-09-05 11:10:00,29.12,29.25,29.12,29.18,38600.0,26.4201,26.538,26.4201,26.4745,38600.0
2014-09-05 11:15:00,29.18,29.19,29.06,29.07,28500.0,26.4745,26.4836,26.3656,26.3747,28500.0
2014-09-05 11:20:00,29.06,29.14,29.05,29.14,34300.0,26.3656,26.4382,26.3566,26.4382,34300.0
2014-09-05 11:25:00,29.14,29.24,29.13,29.16,46100.0,26.4382,26.5289,26.4291,26.4564,46100.0
2014-09-05 11:30:00,29.17,29.2,29.11,29.14,23700.0,26.4654,26.4927,26.411,26.4382,23700.0
2014-09-05 11:35:00,29.18,29.21,29.15,29.16,17300.0,26.4745,26.5017,26.4473,26.4564,17300.0
2014-09-05 11:40:00,29.15,29.2,29.13,29.18,31600.0,26.4473,26.4927,26.4291,26.4745,31600.0
2014-09-05 11:45:00,29.18,29.2,29.11,29.14,24500.0,26.4745,26.4927,26.411,26.4382,24500.0
2014-09-05 11:50:00,29.13,29.15,29.1,29.1,22200.0,26.4291,26.4473,26.4019,26.4019,22200.0
2014-09-05 11:55:00,29.1,29.17,29.1,29.13,17400.0,26.4019,26.4654,26.4019,26.4291,17400.0
2014-09-05 12:00:00,29.15,29.2,29.13,29.17,13200.0,26.4473,26.4927,26.4291,26.4654,13200.0
2014-09-05 12:05:00,29.17,29.17,29.07,29.09,34100.0,26.4654,26.4654,26.3747,26.3929,34100.0
2014-09-05 12:10:00,29.08,29.15,29.07,29.09,37200.0,26.3838,26.4473,26.3747,26.3929,37200.0
2014-09-05 12:15:00,29.12,29.36,29.09,29.32,87800.0,26.4201,26.6378,26.3929,26.6015,87800.0
2014-09-05 12:20:00,29.32,29.34,29.2,29.23,76700.0,26.6015,26.6197,26.4927,26.5199,76700.0
2014-09-05 12:25:00,29.23,29.24,29.16,29.18,31000.0,26.5199,26.5289,26.4564,26.4745,31000.0
2014-09-05 12:30:00,29.19,29.29,29.0,29.11,125100.0,26.4836,26.5743,26.3112,26.411,125100.0
2014-09-05 12:35:00,29.05,29.11,29.05,29.06,58400.0,26.3566,26.411,26.3566,26.3656,58400.0
2014-09-05 12:40:00,29.06,29.06,29.03,29.03,27000.0,26.3656,26.3656,26.3384,26.3384,27000.0
2014-09-05 12:45:00,29.02,29.17,28.99,29.12,237700.0,26.3293,26.4654,26.3021,26.4201,237700.0
2014-09-05 12:50:00,29.12,29.13,29.01,29.05,24800.0,26.4201,26.4291,26.3203,26.3566,24800.0
2014-09-05 12:55:00,29.01,29.04,29.0,29.02,55500.0,26.3203,26.3475,26.3112,26.3293,55500.0
2014-09-05 13:00:00,29.03,29.11,29.0,29.09,43600.0,26.3384,26.411,26.3112,26.3929,43600.0
2014-09-05 13:05:00,29.1,29.15,29.09,29.09,83000.0,26.4019,26.4473,26.3929,26.3929,83000.0
2014-09-05 13:10:00,29.09,29.1,29.01,29.03,44800.0,26.3929,26.4019,26.3203,26.3384,44800.0
2014-09-05 13:15:00,29.04,29.06,29.01,29.03,32900.0,26.3475,26.3656,26.3203,26.3384,32900.0
2014-09-05 13:20:00,29.03,29.03,28.99,29.0,169200.0,26.3384,26.3384,26.3021,26.3112,169200.0
2014-09-05 13:25:00,28.99,29.1,28.99,29.07,179000.0,26.3021,26.4019,26.3021,26.3747,179000.0
2014-09-05 13:30:00,29.07,29.09,29.03,29.03,56600.0,26.3747,26.3929,26.3384,26.3384,56600.0
2014-09-05 13:35:00,29.02,29.07,29.02,29.04,23000.0,26.3293,26.3747,26.3293,26.3475,23000.0
2014-09-05 13:40:00,29.04,29.04,29.02,29.03,59500.0,26.3475,26.3475,26.3293,26.3384,59500.0
2014-09-05 13:45:00,29.02,29.08,29.01,29.06,54400.0,26.3293,26.3838,26.3203,26.3656,54400.0
2014-09-05 13:50:00,29.06,29.07,29.03,29.04,24600.0,26.3656,26.3747,26.3384,26.3475,24600.0
2014-09-05 13:55:00,29.04,29.08,29.03,29.05,51300.0,26.3475,26.3838,26.3384,26.3566,51300.0
2014-09-05 14:00:00,29.05,29.06,29.03,29.04,34000.0,26.3566,26.3656,26.3384,26.3475,34000.0
2014-09-05 14:05:00,29.04,29.04,29.01,29.02,61600.0,26.3475,26.3475,26.3203,26.3293,61600.0
2014-09-05 14:10:00,29.02,29.05,29.0,29.03,254900.0,26.3293,26.3566,26.3112,26.3384,254900.0
2014-09-05 14:15:00,29.03,29.08,29.02,29.06,55800.0,26.3384,26.3838,26.3293,26.3656,55800.0
2014-09-05 14:20:00,29.06,29.1,29.04,29.05,41000.0,26.3656,26.4019,26.3475,26.3566,41000.0
2014-09-05 14:25:00,29.05,29.08,29.04,29.08,49600.0,26.3566,26.3838,26.3475,26.3838,49600.0
2014-09-05 14:30:00,29.08,29.09,29.06,29.08,74200.0,26.3838,26.3929,26.3656,26.3838,74200.0
2014-09-05 14:35:00,29.08,29.09,29.07,29.08,47000.0,26.3838,26.3929,26.3747,26.3838,47000.0
2014-09-05 14:40:00,29.07,29.17,29.07,29.15,77900.0,26.3747,26.4654,26.3747,26.4473,77900.0
2014-09-05 14:45:00,29.15,29.18,29.11,29.12,61900.0,26.4473,26.4745,26.411,26.4201,61900.0
2014-09-05 14:50:00,29.12,29.15,29.11,29.13,45400.0,26.4201,26.4473,26.411,26.4291,45400.0
2014-09-05 14:55:00,29.13,29.14,29.1,29.14,33800.0,26.4291,26.4382,26.4019,26.4382,33800.0
2014-09-05 15:00:00,29.14,29.15,29.12,29.13,28400.0,26.4382,26.4473,26.4201,26.4291,28400.0
2014-09-05 15:05:00,29.13,29.13,29.09,29.1,29300.0,26.4291,26.4291,26.3929,26.4019,29300.0
2014-09-05 15:10:00,29.1,29.1,29.09,29.09,27600.0,26.4019,26.4019,26.3929,26.3929,27600.0
2014-09-05 15:15:00,29.09,29.1,29.06,29.06,59200.0,26.3929,26.4019,26.3656,26.3656,59200.0
2014-09-05 15:20:00,29.07,29.1,29.07,29.09,26600.0,26.3747,26.4019,26.3747,26.3929,26600.0
2014-09-05 15:25:00,29.09,29.1,29.07,29.1,39300.0,26.3929,26.4019,26.3747,26.4019,39300.0
2014-09-05 15:30:00,29.1,29.13,29.09,29.12,50800.0,26.4019,26.4291,26.3929,26.4201,50800.0
2014-09-05 15:35:00,29.11,29.12,29.04,29.07,116200.0,26.411,26.4201,26.3475,26.3747,116200.0
2014-09-05 15:40:00,29.08,29.11,29.05,29.06,121900.0,26.3838,26.411,26.3566,26.3656,121900.0
2014-09-05 15:45:00,29.05,29.07,29.03,29.03,123200.0,26.3566,26.3747,26.3384,26.3384,123200.0
2014-09-05 15:50:00,29.04,29.09,29.02,29.04,218300.0,26.3475,26.3929,26.3293,26.3475,218300.0
2014-09-05 15:55:00,29.04,29.05,29.0,29.02,360000.0,26.3475,26.3566,26.3112,26.3293,360000.0
2014-09-08 09:30:00,29.0,29.27,29.0,29.16,124800.0,26.3112,26.5562,26.3112,26.4564,124800.0
2014-09-08 09:35:00,29.13,29.36,29.11,29.32,106600.0,26.4291,26.6378,26.411,26.6015,106600.0
2014-09-08 09:40:00,29.32,29.36,29.13,29.14,84600.0,26.6015,26.6378,26.4291,26.4382,84600.0
2014-09-08 09:45:00,29.14,29.15,28.93,28.98,279200.0,26.4382,26.4473,26.2477,26.2931,279200.0
2014-09-08 09:50:00,28.97,29.11,28.97,29.06,87400.0,26.284,26.411,26.284,26.3656,87400.0
2014-09-08 09:55:00,29.07,29.29,29.05,29.24,71900.0,26.3747,26.5743,26.3566,26.5289,71900.0
2014-09-08 10:00:00,29.23,29.28,29.2,29.22,34900.0,26.5199,26.5652,26.4927,26.5108,34900.0
2014-09-08 10:05:00,29.21,29.32,29.14,29.15,80500.0,26.5017,26.6015,26.4382,26.4473,80500.0
2014-09-08 10:10:00,29.15,29.24,29.11,29.22,17600.0,26.4473,26.5289,26.411,26.5108,17600.0
2014-09-08 10:15:00,29.24,29.27,29.2,29.2,29300.0,26.5289,26.5562,26.4927,26.4927,29300.0
2014-09-08 10:20:00,29.19,29.22,29.14,29.15,23300.0,26.4836,26.5108,26.4382,26.4473,23300.0
2014-09-08 10:25:00,29.16,29.4,29.16,29.38,91000.0,26.4564,26.6741,26.4564,26.656,91000.0
2014-09-08 10:30:00,29.38,29.46,29.35,29.4,73100.0,26.656,26.7285,26.6287,26.6741,73100.0
2014-09-08 10:35:00,29.4,29.4,29.23,29.26,58800.0,26.6741,26.6741,26.5199,26.5471,58800.0
2014-09-08 10:40:00,29.29,29.35,29.28,29.3,22500.0,26.5743,26.6287,26.5652,26.5834,22500.0
2014-09-08 10:45:00,29.28,29.42,29.26,29.4,38300.0,26.5652,26.6923,26.5471,26.6741,38300.0
2014-09-08 10:50:00,29.42,29.43,29.38,29.39,46200.0,26.6923,26.7013,26.656,26.665,46200.0
2014-09-08 10:55:00,29.38,29.41,29.37,29.4,38900.0,26.656,26.6832,26.6469,26.6741,38900.0
2014-09-08 11:00:00,29.39,29.41,29.36,29.4,56500.0,26.665,26.6832,26.6378,26.6741,56500.0
2014-09-08 11:05:00,29.39,29.4,29.37,29.38,45600.0,26.665,26.6741,26.6469,26.656,45600.0
2014-09-08 11:10:00,29.39,29.4,29.36,29.39,39000.0,26.665,26.6741,26.6378,26.665,39000.0
2014-09-08 11:15:00,29.39,29.53,29.38,29.5,104400.0,26.665,26.7921,26.656,26.7648,104400.0
2014-09-08 11:20:00,29.49,29.6,29.48,29.59,55700.0,26.7558,26.8556,26.7467,26.8465,55700.0
2014-09-08 11:25:00,29.57,29.59,29.5,29.55,38900.0,26.8283,26.8465,26.7648,26.8102,38900.0
2014-09-08 11:30:00,29.55,29.55,29.47,29.5,21700.0,26.8102,26.8102,26.7376,26.7648,21700.0
2014-09-08 11:35:00,29.49,29.5,29.41,29.41,21100.0,26.7558,26.7648,26.6832,26.6832,21100.0
2014-09-08 11:40:00,29.41,29.41,29.36,29.38,36800.0,26.6832,26.6832,26.6378,26.656,36800.0
2014-09-08 11:45:00,29.37,29.38,29.32,29.34,52600.0,26.6469,26.656,26.6015,26.6197,52600.0
2014-09-08 11:50:00,29.34,29.38,29.18,29.25,130900.0,26.6197,26.656,26.4745,26.538,130900.0
2014-09-08 11:55:00,29.23,29.28,29.16,29.25,22500.0,26.5199,26.5652,26.4564,26.538,22500.0
2014-09-08 12:00:00,29.27,29.31,29.18,29.24,29000.0,26.5562,26.5925,26.4745,26.5289,29000.0
2014-09-08 12:05:00,29.24,29.3,29.18,29.19,54700.0,26.5289,26.5834,26.4745,26.4836,54700.0
2014-09-08 12:10:00,29.19,29.25,29.18,29.21,29500.0,26.4836,26.538,26.4745,26.5017,29500.0
2014-09-08 12:15:00,29.21,29.23,29.18,29.21,11700.0,26.5017,26.5199,26.4745,26.5017,11700.0
2014-09-08 12:20:00,29.22,29.25,29.21,29.25,22900.0,26.5108,26.538,26.5017,26.538,22900.0
2014-09-08 12:25:00,29.25,29.38,29.25,29.35,50000.0,26.538,26.656,26.538,26.6287,50000.0
2014-09-08 12:30:00,29.35,29.38,29.33,29.34,22300.0,26.6287,26.656,26.6106,26.6197,22300.0
2014-09-08 12:35:00,29.34,29.36,29.33,29.36,18500.0,26.6197,26.6378,26.6106,26.6378,18500.0
2014-09-08 12:40:00,29.36,29.36,29.34,29.34,19100.0,26.6378,26.6378,26.6197,26.6197,19100.0
2014-09-08 12:45:00,29.35,29.35,29.22,29.22,21000.0,26.6287,26.6287,26.5108,26.5108,21000.0
2014-09-08 12:50:00,29.22,29.25,29.22,29.24,14500.0,26.5108,26.538,26.5108,26.5289,14500.0
2014-09-08 12:55:00,29.24,29.24,29.2,29.22,21200.0,26.5289,26.5289,26.4927,26.5108,21200.0
2014-09-08 13:00:00,29.22,29.24,29.19,29.21,16500.0,26.5108,26.5289,26.4836,26.5017,16500.0
2014-09-08 13:05:00,29.19,29.2,29.11,29.11,21300.0,26.4836,26.4927,26.411,26.411,21300.0
2014-09-08 13:10:00,29.11,29.16,29.08,29.12,33900.0,26.411,26.4564,26.3838,26.4201,33900.0
2014-09-08 13:15:00,29.11,29.12,29.03,29.05,33800.0,26.411,26.4201,26.3384,26.3566,33800.0
2014-09-08 13:20:00,29.03,29.07,29.03,29.07,11900.0,26.3384,26.3747,26.3384,26.3747,11900.0
2014-09-08 13:25:00,29.07,29.1,29.04,29.04,12000.0,26.3747,26.4019,26.3475,26.3475,12000.0
2014-09-08 13:30:00,29.05,29.06,29.01,29.03,24300.0,26.3566,26.3656,26.3203,26.3384,24300.0
2014-09-08 13:35:00,29.02,29.06,29.02,29.06,23700.0,26.3293,26.3656,26.3293,26.3656,23700.0
2014-09-08 13:40:00,29.04,29.05,29.03,29.03,18200.0,26.3475,26.3566,26.3384,26.3384,18200.0
2014-09-08 13:45:00,29.03,29.07,29.01,29.02,12900.0,26.3384,26.3747,26.3203,26.3293,12900.0
2014-09-08 13:50:00,29.03,29.07,29.02,29.06,17400.0,26.3384,26.3747,26.3293,26.3656,17400.0
2014-09-08 13:55:00,29.05,29.08,29.04,29.06,7600.0,26.3566,26.3838,26.3475,26.3656,7600.0
2014-09-08 14:00:00,29.07,29.17,29.07,29.17,28000.0,26.3747,26.4654,26.3747,26.4654,28000.0
2014-09-08 14:05:00,29.15,29.18,29.13,29.13,16600.0,26.4473,26.4745,26.4291,26.4291,16600.0
2014-09-08 14:10:00,29.13,29.19,29.12,29.18,18200.0,26.4291,26.4836,26.4201,26.4745,18200.0
2014-09-08 14:15:00,29.19,29.21,29.19,29.2,24200.0,26.4836,26.5017,26.4836,26.4927,24200.0
2014-09-08 14:20:00,29.2,29.21,29.18,29.18,30200.0,26.4927,26.5017,26.4745,26.4745,30200.0
2014-09-08 14:25:00,29.18,29.18,29.13,29.13,12000.0,26.4745,26.4745,26.4291,26.4291,12000.0
2014-09-08 14:30:00,29.13,29.13,29.1,29.1,8700.0,26.4291,26.4291,26.4019,26.4019,8700.0
2014-09-08 14:35:00,29.1,29.1,29.05,29.07,23000.0,26.4019,26.4019,26.3566,26.3747,23000.0
2014-09-08 14:40:00,29.08,29.18,29.07,29.17,26800.0,26.3838,26.4745,26.3747,26.4654,26800.0
2014-09-08 14:45:00,29.18,29.18,29.12,29.15,28900.0,26.4745,26.4745,26.4201,26.4473,28900.0
2014-09-08 14:50:00,29.15,29.17,29.15,29.15,2800.0,26.4473,26.4654,26.4473,26.4473,2800.0
2014-09-08 14:55:00,29.14,29.19,29.13,29.16,19600.0,26.4382,26.4836,26.4291,26.4564,19600.0
2014-09-08 15:00:00,29.18,29.19,29.17,29.17,14500.0,26.4745,26.4836,26.4654,26.4654,14500.0
2014-09-08 15:05:00,29.17,29.17,29.13,29.13,44500.0,26.4654,26.4654,26.4291,26.4291,44500.0
2014-09-08 15:10:00,29.14,29.15,29.13,29.13,8900.0,26.4382,26.4473,26.4291,26.4291,8900.0
2014-09-08 15:15:00,29.13,29.14,29.1,29.12,19300.0,26.4291,26.4382,26.4019,26.4201,19300.0
2014-09-08 15:20:00,29.13,29.14,29.1,29.12,16700.0,26.4291,26.4382,26.4019,26.4201,16700.0
2014-09-08 15:25:00,29.14,29.15,29.1,29.1,9900.0,26.4382,26.4473,26.4019,26.4019,9900.0
2014-09-08 15:30:00,29.11,29.12,29.09,29.1,26400.0,26.411,26.4201,26.3929,26.4019,26400.0
2014-09-08 15:35:00,29.1,29.11,29.09,29.09,49900.0,26.4019,26.411,26.3929,26.3929,49900.0
2014-09-08 15:40:00,29.1,29.1,29.06,29.07,35900.0,26.4019,26.4019,26.3656,26.3747,35900.0
2014-09-08 15:45:00,29.08,29.15,29.08,29.15,42600.0,26.3838,26.4473,26.3838,26.4473,42600.0
2014-09-08 15:50:00,29.14,29.18,29.11,29.15,63700.0,26.4382,26.4745,26.411,26.4473,63700.0
2014-09-08 15:55:00,29.16,29.16,29.08,29.12,89600.0,26.4564,26.4564,26.3838,26.4201,89600.0
2014-09-09 09:30:00,29.22,29.57,29.22,29.5,130300.0,26.5108,26.8283,26.5108,26.7648,130300.0
2014-09-09 09:35:00,29.56,29.56,29.35,29.36,66400.0,26.8193,26.8193,26.6287,26.6378,66400.0
2014-09-09 09:40:00,29.35,29.43,29.24,29.28,80400.0,26.6287,26.7013,26.5289,26.5652,80400.0
2014-09-09 09:45:00,29.27,29.5,29.19,29.43,147600.0,26.5562,26.7648,26.4836,26.7013,147600.0
2014-09-09 09:50:00,29.4,29.51,29.33,29.51,69000.0,26.6741,26.7739,26.6106,26.7739,69000.0
2014-09-09 09:55:00,29.51,29.57,29.38,29.47,78900.0,26.7739,26.8283,26.656,26.7376,78900.0
2014-09-09 10:00:00,29.42,29.43,29.25,29.35,33400.0,26.6923,26.7013,26.538,26.6287,33400.0
2014-09-09 10:05:00,29.31,29.45,29.31,29.43,10800.0,26.5925,26.7195,26.5925,26.7013,10800.0
2014-09-09 10:10:00,29.43,29.43,29.31,29.31,20500.0,26.7013,26.7013,26.5925,26.5925,20500.0
2014-09-09 10:15:00,29.35,29.35,29.23,29.28,14300.0,26.6287,26.6287,26.5199,26.5652,14300.0
2014-09-09 10:20:00,29.27,29.32,29.24,29.27,34000.0,26.5562,26.6015,26.5289,26.5562,34000.0
2014-09-09 10:25:00,29.27,29.43,29.25,29.36,82200.0,26.5562,26.7013,26.538,26.6378,82200.0
2014-09-09 10:30:00,29.35,29.42,29.35,29.41,49000.0,26.6287,26.6923,26.6287,26.6832,49000.0
2014-09-09 10:35:00,29.37,29.42,29.37,29.4,28000.0,26.6469,26.6923,26.6469,26.6741,28000.0
2014-09-09 10:40:00,29.39,29.4,29.34,29.4,21000.0,26.665,26.6741,26.6197,26.6741,21000.0
2014-09-09 10:45:00,29.4,29.4,29.37,29.39,12600.0,26.6741,26.6741,26.6469,26.665,12600.0
2014-09-09 10:50:00,29.39,29.43,29.39,29.4,42100.0,26.665,26.7013,26.665,26.6741,42100.0
2014-09-09 10:55:00,29.39,29.42,29.39,29.41,17600.0,26.665,26.6923,26.665,26.6832,17600.0
2014-09-09 11:00:00,29.4,29.4,29.31,29.38,18400.0,26.6741,26.6741,26.5925,26.656,18400.0
2014-09-09 11:05:00,29.37,29.43,29.32,29.39,35000.0,26.6469,26.7013,26.6015,26.665,35000.0
2014-09-09 11:10:00,29.39,29.49,29.38,29.47,48800.0,26.665,26.7558,26.656,26.7376,48800.0
2014-09-09 11:15:00,29.47,29.55,29.46,29.48,45600.0,26.7376,26.8102,26.7285,26.7467,45600.0
2014-09-09 11:20:00,29.48,29.51,29.42,29.42,34700.0,26.7467,26.7739,26.6923,26.6923,34700.0
2014-09-09 11:25:00,29.43,29.46,29.33,29.38,35100.0,26.7013,26.7285,26.6106,26.656,35100.0
2014-09-09 11:30:00,29.38,29.47,29.38,29.47,92400.0,26.656,26.7376,26.656,26.7376,92400.0
2014-09-09 11:35:00,29.47,29.52,29.47,29.51,124300.0,26.7376,26.783,26.7376,26.7739,124300.0
2014-09-09 11:40:00,29.51,29.55,29.48,29.48,65000.0,26.7739,26.8102,26.7467,26.7467,65000.0
2014-09-09 11:45:00,29.48,29.54,29.44,29.44,32400.0,26.7467,26.8011,26.7104,26.7104,32400.0
2014-09-09 11:50:00,29.45,29.5,29.36,29.36,30800.0,26.7195,26.7648,26.6378,26.6378,30800.0
2014-09-09 11:55:00,29.36,29.45,29.36,29.42,14600.0,26.6378,26.7195,26.6378,26.6923,14600.0
2014-09-09 12:00:00,29.4,29.46,29.4,29.42,28700.0,26.6741,26.7285,26.6741,26.6923,28700.0
2014-09-09 12:05:00,29.44,29.44,29.4,29.4,8200.0,26.7104,26.7104,26.6741,26.6741,8200.0
2014-09-09 12:10:00,29.41,29.45,29.4,29.45,22200.0,26.6832,26.7195,26.6741,26.7195,22200.0
2014-09-09 12:15:00,29.43,29.47,29.43,29.47,11200.0,26.7013,26.7376,26.7013,26.7376,11200.0
2014-09-09 12:20:00,29.46,29.5,29.45,29.46,14500.0,26.7285,26.7648,26.7195,26.7285,14500.0
2014-09-09 12:25:00,29.45,29.48,29.45,29.47,4300.0,26.7195,26.7467,26.7195,26.7376,4300.0
2014-09-09 12:30:00,29.46,29.48,29.45,29.45,5200.0,26.7285,26.7467,26.7195,26.7195,5200.0
2014-09-09 12:35:00,29.46,29.47,29.45,29.47,32700.0,26.7285,26.7376,26.7195,26.7376,32700.0
2014-09-09 12:40:00,29.47,29.5,29.45,29.48,193100.0,26.7376,26.7648,26.7195,26.7467,193100.0
2014-09-09 12:45:00,29.48,29.49,29.44,29.44,11400.0,26.7467,26.7558,26.7104,26.7104,11400.0
2014-09-09 12:50:00,29.44,29.45,29.4,29.4,5700.0,26.7104,26.7195,26.6741,26.6741,5700.0
2014-09-09 12:55:00,29.4,29.44,29.4,29.42,11400.0,26.6741,26.7104,26.6741,26.6923,11400.0
2014-09-09 13:00:00,29.42,29.44,29.4,29.42,14400.0,26.6923,26.7104,26.6741,26.6923,14400.0
2014-09-09 13:05:00,29.44,29.44,29.3,29.33,32200.0,26.7104,26.7104,26.5834,26.6106,32200.0
2014-09-09 13:10:00,29.3,29.39,29.25,29.36,27000.0,26.5834,26.665,26.538,26.6378,27000.0
2014-09-09 13:15:00,29.38,29.41,29.33,29.41,12400.0,26.656,26.6832,26.6106,26.6832,12400.0
2014-09-09 13:20:00,29.41,29.42,29.32,29.32,19700.0,26.6832,26.6923,26.6015,26.6015,19700.0
2014-09-09 13:25:00,29.29,29.32,29.28,29.32,7600.0,26.5743,26.6015,26.5652,26.6015,7600.0
2014-09-09 13:30:00,29.32,29.37,29.32,29.37,5500.0,26.6015,26.6469,26.6015,26.6469,5500.0
2014-09-09 13:35:00,29.38,29.39,29.36,29.37,17500.0,26.656,26.665,26.6378,26.6469,17500.0
2014-09-09 13:40:00,29.39,29.41,29.37,29.38,2800.0,26.665,26.6832,26.6469,26.656,2800.0
2014-09-09 13:45:00,29.4,29.45,29.39,29.4,14400.0,26.6741,26.7195,26.665,26.6741,14400.0
2014-09-09 13:50:00,29.41,29.41,29.33,29.33,12800.0,26.6832,26.6832,26.6106,26.6106,12800.0
2014-09-09 13:55:00,29.35,29.38,29.34,29.38,9000.0,26.6287,26.656,26.6197,26.656,9000.0
2014-09-09 14:00:00,29.38,29.39,29.33,29.34,76000.0,26.656,26.665,26.6106,26.6197,76000.0
2014-09-09 14:05:00,29.34,29.35,29.31,29.31,2700.0,26.6197,26.6287,26.5925,26.5925,2700.0
2014-09-09 14:10:00,29.31,29.31,29.27,29.29,10800.0,26.5925,26.5925,26.5562,26.5743,10800.0
2014-09-09 14:15:00,29.28,29.28,29.25,29.27,11000.0,26.5652,26.5652,26.538,26.5562,11000.0
2014-09-09 14:20:00,29.26,29.27,29.21,29.23,20900.0,26.5471,26.5562,26.5017,26.5199,20900.0
2014-09-09 14:25:00,29.24,29.25,29.21,29.23,9600.0,26.5289,26.538,26.5017,26.5199,9600.0
2014-09-09 14:30:00,29.21,29.24,29.2,29.23,32700.0,26.5017,26.5289,26.4927,26.5199,32700.0
2014-09-09 14:35:00,29.23,29.27,29.23,29.24,10900.0,26.5199,26.5562,26.5199,26.5289,10900.0
2014-09-09 14:40:00,29.25,29.29,29.25,29.25,7700.0,26.538,26.5743,26.538,26.538,7700.0
2014-09-09 14:45:00,29.25,29.26,29.15,29.18,25600.0,26.538,26.5471,26.4473,26.4745,25600.0
2014-09-09 14:50:00,29.19,29.21,29.13,29.17,44500.0,26.4836,26.5017,26.4291,26.4654,44500.0
2014-09-09 14:55:00,29.19,29.2,29.11,29.15,19500.0,26.4836,26.4927,26.411,26.4473,19500.0
2014-09-09 15:00:00,29.16,29.18,29.1,29.11,20300.0,26.4564,26.4745,26.4019,26.411,20300.0
2014-09-09 15:05:00,29.1,29.12,28.99,29.0,134900.0,26.4019,26.4201,26.3021,26.3112,134900.0
2014-09-09 15:10:00,29.0,29.1,29.0,29.07,39300.0,26.3112,26.4019,26.3112,26.3747,39300.0
2014-09-09 15:15:00,29.07,29.09,29.01,29.03,25100.0,26.3747,26.3929,26.3203,26.3384,25100.0
2014-09-09 15:20:00,29.02,29.05,29.0,29.04,95300.0,26.3293,26.3566,26.3112,26.3475,95300.0
2014-09-09 15:25:00,29.05,29.09,29.05,29.08,28900.0,26.3566,26.3929,26.3566,26.3838,28900.0
2014-09-09 15:30:00,29.08,29.08,29.0,29.03,29200.0,26.3838,26.3838,26.3112,26.3384,29200.0
2014-09-09 15:35:00,29.02,29.05,29.0,29.01,72800.0,26.3293,26.3566,26.3112,26.3203,72800.0
2014-09-09 15:40:00,29.01,29.08,29.01,29.04,39900.0,26.3203,26.3838,26.3203,26.3475,39900.0
2014-09-09 15:45:00,29.03,29.08,29.0,29.04,69300.0,26.3384,26.3838,26.3112,26.3475,69300.0
2014-09-09 15:50:00,29.04,29.08,29.02,29.05,112200.0,26.3475,26.3838,26.3293,26.3566,112200.0
2014-09-09 15:55:00,29.04,29.06,29.0,29.04,187300.0,26.3475,26.3656,26.3112,26.3475,187300.0
2014-09-10 09:30:00,29.04,29.23,28.99,29.0,184100.0,26.3475,26.5199,26.3021,26.3112,184100.0
2014-09-10 09:35:00,29.0,29.05,28.35,28.41,503000.0,26.3112,26.3566,25.7215,25.7759,503000.0
2014-09-10 09:40:00,28.42,28.71,28.41,28.55,236500.0,25.785,26.0481,25.7759,25.9029,236500.0
2014-09-10 09:45:00,28.52,28.57,28.2,28.23,497600.0,25.8757,25.9211,25.5854,25.6126,497600.0
2014-09-10 09:50:00,28.2,28.37,28.1,28.14,273200.0,25.5854,25.7396,25.4946,25.5309,273200.0
2014-09-10 09:55:00,28.14,28.2,28.02,28.16,389300.0,25.5309,25.5854,25.4221,25.5491,389300.0
2014-09-10 10:00:00,28.15,28.42,28.15,28.3,102800.0,25.54,25.785,25.54,25.6761,102800.0
2014-09-10 10:05:00,28.3,28.5,28.3,28.41,146900.0,25.6761,25.8576,25.6761,25.7759,146900.0
2014-09-10 10:10:00,28.41,28.42,28.35,28.35,63800.0,25.7759,25.785,25.7215,25.7215,63800.0
2014-09-10 10:15:00,28.35,28.4,28.35,28.36,38700.0,25.7215,25.7668,25.7215,25.7305,38700.0
2014-09-10 10:20:00,28.35,28.37,28.21,28.24,85200.0,25.7215,25.7396,25.5944,25.6217,85200.0
2014-09-10 10:25:00,28.24,28.27,28.1,28.12,127800.0,25.6217,25.6489,25.4946,25.5128,127800.0
2014-09-10 10:30:00,28.13,28.3,28.1,28.23,141100.0,25.5219,25.6761,25.4946,25.6126,141100.0
2014-09-10 10:35:00,28.24,28.47,28.21,28.47,106000.0,25.6217,25.8303,25.5944,25.8303,106000.0
2014-09-10 10:40:00,28.46,28.5,28.44,28.46,120500.0,25.8213,25.8576,25.8031,25.8213,120500.0
2014-09-10 10:45:00,28.45,28.47,28.4,28.46,115600.0,25.8122,25.8303,25.7668,25.8213,115600.0
2014-09-10 10:50:00,28.44,28.44,28.36,28.43,40200.0,25.8031,25.8031,25.7305,25.794,40200.0
2014-09-10 10:55:00,28.42,28.42,28.33,28.34,38900.0,25.785,25.785,25.7033,25.7124,38900.0
2014-09-10 11:00:00,28.34,28.36,28.23,28.25,39800.0,25.7124,25.7305,25.6126,25.6307,39800.0
2014-09-10 11:05:00,28.24,28.36,28.24,28.26,123500.0,25.6217,25.7305,25.6217,25.6398,123500.0
2014-09-10 11:10:00,28.29,28.29,28.16,28.25,44000.0,25.667,25.667,25.5491,25.6307,44000.0
2014-09-10 11:15:00,28.23,28.31,28.23,28.29,33400.0,25.6126,25.6852,25.6126,25.667,33400.0
2014-09-10 11:20:00,28.28,28.28,28.26,28.27,10000.0,25.658,25.658,25.6398,25.6489,10000.0
2014-09-10 11:25:00,28.27,28.27,28.2,28.22,24700.0,25.6489,25.6489,25.5854,25.6035,24700.0
2014-09-10 11:30:00,28.2,28.22,28.14,28.16,22600.0,25.5854,25.6035,25.5309,25.5491,22600.0
2014-09-10 11:35:00,28.15,28.27,28.15,28.23,141500.0,25.54,25.6489,25.54,25.6126,141500.0
2014-09-10 11:40:00,28.22,28.39,28.22,28.39,42100.0,25.6035,25.7578,25.6035,25.7578,42100.0
2014-09-10 11:45:00,28.39,28.5,28.38,28.5,121500.0,25.7578,25.8576,25.7487,25.8576,121500.0
2014-09-10 11:50:00,28.5,28.5,28.47,28.48,111500.0,25.8576,25.8576,25.8303,25.8394,111500.0
2014-09-10 11:55:00,28.47,28.64,28.46,28.61,115800.0,25.8303,25.9846,25.8213,25.9574,115800.0
2014-09-10 12:00:00,28.61,28.61,28.47,28.52,117400.0,25.9574,25.9574,25.8303,25.8757,117400.0
2014-09-10 12:05:00,28.5,28.51,28.31,28.38,45600.0,25.8576,25.8666,25.6852,25.7487,45600.0
2014-09-10 12:10:00,28.36,28.47,28.36,28.43,32400.0,25.7305,25.8303,25.7305,25.794,32400.0
2014-09-10 12:15:00,28.44,28.48,28.4,28.4,91600.0,25.8031,25.8394,25.7668,25.7668,91600.0
2014-09-10 12:20:00,28.4,28.46,28.4,28.45,35800.0,25.7668,25.8213,25.7668,25.8122,35800.0
2014-09-10 12:25:00,28.45,28.52,28.4,28.5,30300.0,25.8122,25.8757,25.7668,25.8576,30300.0
2014-09-10 12:30:00,28.5,28.52,28.39,28.41,36600.0,25.8576,25.8757,25.7578,25.7759,36600.0
2014-09-10 12:35:00,28.44,28.44,28.4,28.44,34900.0,25.8031,25.8031,25.7668,25.8031,34900.0
2014-09-10 12:40:00,28.44,28.52,28.43,28.48,47800.0,25.8031,25.8757,25.794,25.8394,47800.0
2014-09-10 12:45:00,28.48,28.62,28.45,28.55,323400.0,25.8394,25.9664,25.8122,25.9029,323400.0
2014-09-10 12:50:00,28.55,28.61,28.54,28.55,43400.0,25.9029,25.9574,25.8938,25.9029,43400.0
2014-09-10 12:55:00,28.55,28.59,28.5,28.55,42300.0,25.9029,25.9392,25.8576,25.9029,42300.0
2014-09-10 13:00:00,28.53,28.62,28.52,28.57,91600.0,25.8848,25.9664,25.8757,25.9211,91600.0
2014-09-10 13:05:00,28.59,28.64,28.57,28.6,56700.0,25.9392,25.9846,25.9211,25.9483,56700.0
2014-09-10 13:10:00,28.6,28.7,28.58,28.7,129900.0,25.9483,26.039,25.9301,26.039,129900.0
2014-09-10 13:15:00,28.7,28.74,28.67,28.7,105200.0,26.039,26.0753,26.0118,26.039,105200.0
2014-09-10 13:20:00,28.73,28.74,28.67,28.7,11200.0,26.0662,26.0753,26.0118,26.039,11200.0
2014-09-10 13:25:00,28.7,28.7,28.62,28.67,18500.0,26.039,26.039,25.9664,26.0118,18500.0
2014-09-10 13:30:00,28.66,28.71,28.64,28.64,19900.0,26.0027,26.0481,25.9846,25.9846,19900.0
2014-09-10 13:35:00,28.65,28.66,28.59,28.62,11100.0,25.9936,26.0027,25.9392,25.9664,11100.0
2014-09-10 13:40:00,28.6,28.65,28.6,28.65,11600.0,25.9483,25.9936,25.9483,25.9936,11600.0
2014-09-10 13:45:00,28.64,28.75,28.63,28.71,42500.0,25.9846,26.0844,25.9755,26.0481,42500.0
2014-09-10 13:50:00,28.7,28.73,28.69,28.69,19800.0,26.039,26.0662,26.0299,26.0299,19800.0
2014-09-10 13:55:00,28.69,28.72,28.65,28.65,15900.0,26.0299,26.0572,25.9936,25.9936,15900.0
2014-09-10 14:00:00,28.65,28.7,28.64,28.67,25300.0,25.9936,26.039,25.9846,26.0118,25300.0
2014-09-10 14:05:00,28.67,28.67,28.61,28.61,8700.0,26.0118,26.0118,25.9574,25.9574,8700.0
2014-09-10 14:10:00,28.61,28.61,28.55,28.55,116200.0,25.9574,25.9574,25.9029,25.9029,116200.0
2014-09-10 14:15:00,28.54,28.55,28.49,28.54,22400.0,25.8938,25.9029,25.8485,25.8938,22400.0
2014-09-10 14:20:00,28.55,28.6,28.55,28.6,27200.0,25.9029,25.9483,25.9029,25.9483,27200.0
2014-09-10 14:25:00,28.59,28.62,28.56,28.61,14200.0,25.9392,25.9664,25.912,25.9574,14200.0
2014-09-10 14:30:00,28.61,28.61,28.58,28.58,8900.0,25.9574,25.9574,25.9301,25.9301,8900.0
2014-09-10 14:35:00,28.57,28.58,28.56,28.58,3100.0,25.9211,25.9301,25.912,25.9301,3100.0
2014-09-10 14:40:00,28.57,28.6,28.57,28.6,9600.0,25.9211,25.9483,25.9211,25.9483,9600.0
2014-09-10 14:45:00,28.6,28.6,28.47,28.5,78100.0,25.9483,25.9483,25.8303,25.8576,78100.0
2014-09-10 14:50:00,28.52,28.52,28.49,28.5,112700.0,25.8757,25.8757,25.8485,25.8576,112700.0
2014-09-10 14:55:00,28.5,28.52,28.45,28.48,8400.0,25.8576,25.8757,25.8122,25.8394,8400.0
2014-09-10 15:00:00,28.48,28.5,28.48,28.48,44700.0,25.8394,25.8576,25.8394,25.8394,44700.0
2014-09-10 15:05:00,28.49,28.49,28.45,28.48,29100.0,25.8485,25.8485,25.8122,25.8394,29100.0
2014-09-10 15:10:00,28.49,28.5,28.41,28.41,49400.0,25.8485,25.8576,25.7759,25.7759,49400.0
2014-09-10 15:15:00,28.41,28.42,28.38,28.4,58600.0,25.7759,25.785,25.7487,25.7668,58600.0
2014-09-10 15:20:00,28.4,28.41,28.39,28.39,148000.0,25.7668,25.7759,25.7578,25.7578,148000.0
2014-09-10 15:25:00,28.39,28.4,28.37,28.4,25900.0,25.7578,25.7668,25.7396,25.7668,25900.0
2014-09-10 15:30:00,28.39,28.4,28.39,28.4,47700.0,25.7578,25.7668,25.7578,25.7668,47700.0
2014-09-10 15:35:00,28.39,28.4,28.38,28.38,79000.0,25.7578,25.7668,25.7487,25.7487,79000.0
2014-09-10 15:40:00,28.38,28.4,28.35,28.37,52200.0,25.7487,25.7668,25.7215,25.7396,52200.0
2014-09-10 15:45:00,28.38,28.38,28.35,28.38,101100.0,25.7487,25.7487,25.7215,25.7487,101100.0
2014-09-10 15:50:00,28.38,28.4,28.35,28.4,247900.0,25.7487,25.7668,25.7215,25.7668,247900.0
2014-09-10 15:55:00,28.39,28.41,28.29,28.34,524600.0,25.7578,25.7759,25.667,25.7124,524600.0
2014-09-11 09:30:00,28.67,28.67,28.36,28.5,118800.0,26.0118,26.0118,25.7305,25.8576,118800.0
2014-09-11 09:35:00,28.48,28.53,28.41,28.45,78800.0,25.8394,25.8848,25.7759,25.8122,78800.0
2014-09-11 09:40:00,28.44,28.47,28.32,28.35,47800.0,25.8031,25.8303,25.6942,25.7215,47800.0
2014-09-11 09:45:00,28.32,28.49,28.18,28.45,92600.0,25.6942,25.8485,25.5672,25.8122,92600.0
2014-09-11 09:50:00,28.45,28.8,28.4,28.77,122200.0,25.8122,26.1297,25.7668,26.1025,122200.0
2014-09-11 09:55:00,28.75,29.05,28.75,28.96,243100.0,26.0844,26.3566,26.0844,26.2749,243100.0
2014-09-11 10:00:00,28.95,29.02,28.9,29.0,62300.0,26.2658,26.3293,26.2205,26.3112,62300.0
2014-09-11 10:05:00,29.0,29.17,28.99,29.05,193800.0,26.3112,26.4654,26.3021,26.3566,193800.0
2014-09-11 10:10:00,29.05,29.05,28.99,29.01,88200.0,26.3566,26.3566,26.3021,26.3203,88200.0
2014-09-11 10:15:00,29.01,29.03,28.9,28.97,75100.0,26.3203,26.3384,26.2205,26.284,75100.0
2014-09-11 10:20:00,28.96,29.01,28.95,29.01,38500.0,26.2749,26.3203,26.2658,26.3203,38500.0
2014-09-11 10:25:00,28.99,29.02,28.96,29.0,33900.0,26.3021,26.3293,26.2749,26.3112,33900.0
2014-09-11 10:30:00,28.99,29.0,28.8,28.94,84100.0,26.3021,26.3112,26.1297,26.2568,84100.0
2014-09-11 10:35:00,28.91,28.94,28.77,28.91,40900.0,26.2295,26.2568,26.1025,26.2295,40900.0
2014-09-11 10:40:00,28.91,28.94,28.77,28.92,38600.0,26.2295,26.2568,26.1025,26.2386,38600.0
2014-09-11 10:45:00,28.92,28.92,28.83,28.86,364300.0,26.2386,26.2386,26.157,26.1842,364300.0
2014-09-11 10:50:00,28.85,28.93,28.81,28.92,34400.0,26.1751,26.2477,26.1388,26.2386,34400.0
2014-09-11 10:55:00,28.92,28.99,28.89,28.98,40600.0,26.2386,26.3021,26.2114,26.2931,40600.0
2014-09-11 11:00:00,28.97,29.01,28.97,29.0,30900.0,26.284,26.3203,26.284,26.3112,30900.0
2014-09-11 11:05:00,28.99,29.07,28.99,29.01,159100.0,26.3021,26.3747,26.3021,26.3203,159100.0
2014-09-11 11:10:00,29.01,29.02,28.9,28.9,38100.0,26.3203,26.3293,26.2205,26.2205,38100.0
2014-09-11 11:15:00,28.93,29.01,28.93,28.95,20600.0,26.2477,26.3203,26.2477,26.2658,20600.0
2014-09-11 11:20:00,28.94,29.0,28.94,28.94,17400.0,26.2568,26.3112,26.2568,26.2568,17400.0
2014-09-11 11:25:00,28.97,28.97,28.88,28.9,81900.0,26.284,26.284,26.2023,26.2205,81900.0
2014-09-11 11:30:00,28.91,29.0,28.91,28.99,15100.0,26.2295,26.3112,26.2295,26.3021,15100.0
2014-09-11 11:35:00,28.99,29.02,28.92,28.94,32300.0,26.3021,26.3293,26.2386,26.2568,32300.0
2014-09-11 11:40:00,28.94,28.94,28.78,28.84,529700.0,26.2568,26.2568,26.1116,26.166,529700.0
2014-09-11 11:45:00,28.85,28.85,28.76,28.82,18900.0,26.1751,26.1751,26.0935,26.1479,18900.0
2014-09-11 11:50:00,28.82,28.83,28.79,28.8,21700.0,26.1479,26.157,26.1207,26.1297,21700.0
2014-09-11 11:55:00,28.82,28.92,28.79,28.86,47900.0,26.1479,26.2386,26.1207,26.1842,47900.0
2014-09-11 12:00:00,28.85,28.89,28.85,28.85,12700.0,26.1751,26.2114,26.1751,26.1751,12700.0
2014-09-11 12:05:00,28.85,28.85,28.78,28.81,12400.0,26.1751,26.1751,26.1116,26.1388,12400.0
2014-09-11 12:10:00,28.8,28.8,28.64,28.65,57100.0,26.1297,26.1297,25.9846,25.9936,57100.0
2014-09-11 12:15:00,28.66,28.73,28.66,28.7,17400.0,26.0027,26.0662,26.0027,26.039,17400.0
2014-09-11 12:20:00,28.69,28.79,28.69,28.77,19700.0,26.0299,26.1207,26.0299,26.1025,19700.0
2014-09-11 12:25:00,28.77,28.8,28.73,28.78,26100.0,26.1025,26.1297,26.0662,26.1116,26100.0
2014-09-11 12:30:00,28.78,28.78,28.69,28.74,17800.0,26.1116,26.1116,26.0299,26.0753,17800.0
2014-09-11 12:35:00,28.75,28.79,28.74,28.78,11300.0,26.0844,26.1207,26.0753,26.1116,11300.0
2014-09-11 12:40:00,28.78,28.83,28.76,28.83,19100.0,26.1116,26.157,26.0935,26.157,19100.0
2014-09-11 12:45:00,28.83,28.92,28.82,28.84,73900.0,26.157,26.2386,26.1479,26.166,73900.0
2014-09-11 12:50:00,28.84,28.88,28.79,28.86,20900.0,26.166,26.2023,26.1207,26.1842,20900.0
2014-09-11 12:55:00,28.86,28.88,28.75,28.83,26500.0,26.1842,26.2023,26.0844,26.157,26500.0
2014-09-11 13:00:00,28.83,28.94,28.83,28.9,39500.0,26.157,26.2568,26.157,26.2205,39500.0
2014-09-11 13:05:00,28.9,28.92,28.8,28.88,120900.0,26.2205,26.2386,26.1297,26.2023,120900.0
2014-09-11 13:10:00,28.87,28.94,28.84,28.9,25200.0,26.1933,26.2568,26.166,26.2205,25200.0
2014-09-11 13:15:00,28.89,28.93,28.88,28.9,19500.0,26.2114,26.2477,26.2023,26.2205,19500.0
2014-09-11 13:20:00,28.91,29.0,28.87,28.94,83800.0,26.2295,26.3112,26.1933,26.2568,83800.0
2014-09-11 13:25:00,28.95,28.95,28.89,28.92,15900.0,26.2658,26.2658,26.2114,26.2386,15900.0
2014-09-11 13:30:00,28.93,28.97,28.89,28.92,6200.0,26.2477,26.284,26.2114,26.2386,6200.0
2014-09-11 13:35:00,28.93,28.94,28.87,28.93,14300.0,26.2477,26.2568,26.1933,26.2477,14300.0
2014-09-11 13:40:00,28.94,28.94,28.9,28.92,10500.0,26.2568,26.2568,26.2205,26.2386,10500.0
2014-09-11 13:45:00,28.92,29.01,28.87,29.0,92900.0,26.2386,26.3203,26.1933,26.3112,92900.0
2014-09-11 13:50:00,29.0,29.01,28.94,28.96,50900.0,26.3112,26.3203,26.2568,26.2749,50900.0
2014-09-11 13:55:00,28.94,29.01,28.94,28.99,53500.0,26.2568,26.3203,26.2568,26.3021,53500.0
2014-09-11 14:00:00,29.0,29.04,28.99,29.01,40300.0,26.3112,26.3475,26.3021,26.3203,40300.0
2014-09-11 14:05:00,29.01,29.02,29.0,29.01,22600.0,26.3203,26.3293,26.3112,26.3203,22600.0
2014-09-11 14:10:00,29.01,29.02,28.87,28.89,108100.0,26.3203,26.3293,26.1933,26.2114,108100.0
2014-09-11 14:15:00,28.87,28.94,28.87,28.9,35600.0,26.1933,26.2568,26.1933,26.2205,35600.0
2014-09-11 14:20:00,28.91,29.01,28.91,29.01,16600.0,26.2295,26.3203,26.2295,26.3203,16600.0
2014-09-11 14:25:00,29.0,29.03,29.0,29.01,28300.0,26.3112,26.3384,26.3112,26.3203,28300.0
2014-09-11 14:30:00,29.01,29.03,28.96,29.0,87100.0,26.3203,26.3384,26.2749,26.3112,87100.0
2014-09-11 14:35:00,29.0,29.04,29.0,29.0,28600.0,26.3112,26.3475,26.3112,26.3112,28600.0
2014-09-11 14:40:00,29.02,29.04,29.0,29.01,44800.0,26.3293,26.3475,26.3112,26.3203,44800.0
2014-09-11 14:45:00,29.0,29.04,29.0,29.02,24000.0,26.3112,26.3475,26.3112,26.3293,24000.0
2014-09-11 14:50:00,29.01,29.03,29.0,29.01,24600.0,26.3203,26.3384,26.3112,26.3203,24600.0
2014-09-11 14:55:00,29.01,29.02,29.0,29.02,32600.0,26.3203,26.3293,26.3112,26.3293,32600.0
2014-09-11 15:00:00,29.02,29.04,29.0,29.01,33900.0,26.3293,26.3475,26.3112,26.3203,33900.0
2014-09-11 15:05:00,29.01,29.01,28.9,28.94,81200.0,26.3203,26.3203,26.2205,26.2568,81200.0
2014-09-11 15:10:00,28.94,28.97,28.91,28.94,41100.0,26.2568,26.284,26.2295,26.2568,41100.0
2014-09-11 15:15:00,28.94,28.98,28.9,28.92,40600.0,26.2568,26.2931,26.2205,26.2386,40600.0
2014-09-11 15:20:00,28.94,28.99,28.91,28.98,38000.0,26.2568,26.3021,26.2295,26.2931,38000.0
2014-09-11 15:25:00,28.97,28.99,28.96,28.97,46600.0,26.284,26.3021,26.2749,26.284,46600.0
2014-09-11 15:30:00,28.97,29.04,28.96,29.0,113300.0,26.284,26.3475,26.2749,26.3112,113300.0
2014-09-11 15:35:00,29.01,29.03,29.0,29.01,57300.0,26.3203,26.3384,26.3112,26.3203,57300.0
2014-09-11 15:40:00,29.01,29.07,29.01,29.05,70100.0,26.3203,26.3747,26.3203,26.3566,70100.0
2014-09-11 15:45:00,29.06,29.08,29.02,29.05,99200.0,26.3656,26.3838,26.3293,26.3566,99200.0
2014-09-11 15:50:00,29.06,29.1,29.04,29.05,96000.0,26.3656,26.4019,26.3475,26.3566,96000.0
2014-09-11 15:55:00,29.05,29.12,29.05,29.12,199600.0,26.3566,26.4201,26.3566,26.4201,199600.0
2014-09-12 09:30:00,29.32,29.38,29.16,29.23,59100.0,26.6015,26.656,26.4564,26.5199,59100.0
2014-09-12 09:35:00,29.28,29.44,29.25,29.34,67100.0,26.5652,26.7104,26.538,26.6197,67100.0
2014-09-12 09:40:00,29.32,29.57,29.3,29.52,139800.0,26.6015,26.8283,26.5834,26.783,139800.0
2014-09-12 09:45:00,29.56,29.78,29.45,29.65,258500.0,26.8193,27.0189,26.7195,26.9009,258500.0
2014-09-12 09:50:00,29.65,29.88,29.64,29.88,133100.0,26.9009,27.1096,26.8919,27.1096,133100.0
2014-09-12 09:55:00,29.88,29.89,29.77,29.85,102800.0,27.1096,27.1187,27.0098,27.0824,102800.0
2014-09-12 10:00:00,29.83,29.85,29.74,29.79,89400.0,27.0642,27.0824,26.9826,27.028,89400.0
2014-09-12 10:05:00,29.8,29.88,29.75,29.83,144800.0,27.037,27.1096,26.9917,27.0642,144800.0
2014-09-12 10:10:00,29.83,29.84,29.65,29.66,150000.0,27.0642,27.0733,26.9009,26.91,150000.0
2014-09-12 10:15:00,29.67,29.75,29.61,29.67,59900.0,26.9191,26.9917,26.8646,26.9191,59900.0
2014-09-12 10:20:00,29.67,29.67,29.55,29.6,278200.0,26.9191,26.9191,26.8102,26.8556,278200.0
2014-09-12 10:25:00,29.58,29.61,29.46,29.5,70600.0,26.8374,26.8646,26.7285,26.7648,70600.0
2014-09-12 10:30:00,29.5,29.5,29.45,29.47,28800.0,26.7648,26.7648,26.7195,26.7376,28800.0
2014-09-12 10:35:00,29.47,29.54,29.47,29.53,40200.0,26.7376,26.8011,26.7376,26.7921,40200.0
2014-09-12 10:40:00,29.52,29.57,29.49,29.55,35000.0,26.783,26.8283,26.7558,26.8102,35000.0
2014-09-12 10:45:00,29.55,29.55,29.4,29.48,86500.0,26.8102,26.8102,26.6741,26.7467,86500.0
2014-09-12 10:50:00,29.48,29.49,29.37,29.46,39200.0,26.7467,26.7558,26.6469,26.7285,39200.0
2014-09-12 10:55:00,29.46,29.46,29.3,29.4,35400.0,26.7285,26.7285,26.5834,26.6741,35400.0
2014-09-12 11:00:00,29.4,29.44,29.33,29.39,62400.0,26.6741,26.7104,26.6106,26.665,62400.0
2014-09-12 11:05:00,29.41,29.43,29.4,29.43,26500.0,26.6832,26.7013,26.6741,26.7013,26500.0
2014-09-12 11:10:00,29.43,29.5,29.4,29.44,23900.0,26.7013,26.7648,26.6741,26.7104,23900.0
2014-09-12 11:15:00,29.45,29.5,29.44,29.44,17800.0,26.7195,26.7648,26.7104,26.7104,17800.0
2014-09-12 11:20:00,29.44,29.5,29.44,29.5,17000.0,26.7104,26.7648,26.7104,26.7648,17000.0
2014-09-12 11:25:00,29.5,29.54,29.5,29.53,26800.0,26.7648,26.8011,26.7648,26.7921,26800.0
2014-09-12 11:30:00,29.54,29.54,29.49,29.52,15500.0,26.8011,26.8011,26.7558,26.783,15500.0
2014-09-12 11:35:00,29.52,29.52,29.47,29.5,27600.0,26.783,26.783,26.7376,26.7648,27600.0
2014-09-12 11:40:00,29.49,29.5,29.47,29.5,65700.0,26.7558,26.7648,26.7376,26.7648,65700.0
2014-09-12 11:45:00,29.49,29.55,29.48,29.52,30500.0,26.7558,26.8102,26.7467,26.783,30500.0
2014-09-12 11:50:00,29.52,29.52,29.48,29.5,17500.0,26.783,26.783,26.7467,26.7648,17500.0
2014-09-12 11:55:00,29.5,29.5,29.49,29.49,2500.0,26.7648,26.7648,26.7558,26.7558,2500.0
2014-09-12 12:00:00,29.5,29.59,29.5,29.59,30700.0,26.7648,26.8465,26.7648,26.8465,30700.0
2014-09-12 12:05:00,29.59,29.6,29.51,29.54,12800.0,26.8465,26.8556,26.7739,26.8011,12800.0
2014-09-12 12:10:00,29.53,29.56,29.51,29.51,23300.0,26.7921,26.8193,26.7739,26.7739,23300.0
2014-09-12 12:15:00,29.52,29.53,29.43,29.45,24100.0,26.783,26.7921,26.7013,26.7195,24100.0
2014-09-12 12:20:00,29.44,29.46,29.44,29.44,25400.0,26.7104,26.7285,26.7104,26.7104,25400.0
2014-09-12 12:25:00,29.44,29.49,29.43,29.49,11700.0,26.7104,26.7558,26.7013,26.7558,11700.0
2014-09-12 12:30:00,29.49,29.49,29.41,29.43,19000.0,26.7558,26.7558,26.6832,26.7013,19000.0
2014-09-12 12:35:00,29.41,29.44,29.4,29.4,10000.0,26.6832,26.7104,26.6741,26.6741,10000.0
2014-09-12 12:40:00,29.4,29.48,29.38,29.46,35300.0,26.6741,26.7467,26.656,26.7285,35300.0
2014-09-12 12:45:00,29.46,29.48,29.42,29.44,35400.0,26.7285,26.7467,26.6923,26.7104,35400.0
2014-09-12 12:50:00,29.45,29.45,29.43,29.44,9300.0,26.7195,26.7195,26.7013,26.7104,9300.0
2014-09-12 12:55:00,29.44,29.44,29.38,29.41,17400.0,26.7104,26.7104,26.656,26.6832,17400.0
2014-09-12 13:00:00,29.42,29.43,29.33,29.36,28200.0,26.6923,26.7013,26.6106,26.6378,28200.0
2014-09-12 13:05:00,29.34,29.34,29.3,29.34,16500.0,26.6197,26.6197,26.5834,26.6197,16500.0
2014-09-12 13:10:00,29.34,29.36,29.28,29.36,20700.0,26.6197,26.6378,26.5652,26.6378,20700.0
2014-09-12 13:15:00,29.36,29.4,29.32,29.4,81300.0,26.6378,26.6741,26.6015,26.6741,81300.0
2014-09-12 13:20:00,29.4,29.46,29.38,29.43,46300.0,26.6741,26.7285,26.656,26.7013,46300.0
2014-09-12 13:25:00,29.45,29.46,29.43,29.44,20900.0,26.7195,26.7285,26.7013,26.7104,20900.0
2014-09-12 13:30:00,29.44,29.48,29.43,29.43,13400.0,26.7104,26.7467,26.7013,26.7013,13400.0
2014-09-12 13:35:00,29.44,29.48,29.43,29.43,9100.0,26.7104,26.7467,26.7013,26.7013,9100.0
2014-09-12 13:40:00,29.43,29.46,29.35,29.46,20400.0,26.7013,26.7285,26.6287,26.7285,20400.0
2014-09-12 13:45:00,29.44,29.45,29.38,29.38,10500.0,26.7104,26.7195,26.656,26.656,10500.0
2014-09-12 13:50:00,29.36,29.4,29.36,29.36,18500.0,26.6378,26.6741,26.6378,26.6378,18500.0
2014-09-12 13:55:00,29.38,29.48,29.38,29.48,27700.0,26.656,26.7467,26.656,26.7467,27700.0
2014-09-12 14:00:00,29.46,29.48,29.4,29.44,34900.0,26.7285,26.7467,26.6741,26.7104,34900.0
2014-09-12 14:05:00,29.44,29.47,29.36,29.41,29000.0,26.7104,26.7376,26.6378,26.6832,29000.0
2014-09-12 14:10:00,29.42,29.43,29.32,29.34,19000.0,26.6923,26.7013,26.6015,26.6197,19000.0
2014-09-12 14:15:00,29.34,29.39,29.29,29.36,36900.0,26.6197,26.665,26.5743,26.6378,36900.0
2014-09-12 14:20:00,29.35,29.35,29.28,29.29,15100.0,26.6287,26.6287,26.5652,26.5743,15100.0
2014-09-12 14:25:00,29.28,29.29,29.23,29.24,18000.0,26.5652,26.5743,26.5199,26.5289,18000.0
2014-09-12 14:30:00,29.23,29.28,29.13,29.2,74400.0,26.5199,26.5652,26.4291,26.4927,74400.0
2014-09-12 14:35:00,29.17,29.23,29.14,29.14,69900.0,26.4654,26.5199,26.4382,26.4382,69900.0
2014-09-12 14:40:00,29.14,29.16,29.05,29.12,59500.0,26.4382,26.4564,26.3566,26.4201,59500.0
2014-09-12 14:45:00,29.13,29.13,29.01,29.07,30200.0,26.4291,26.4291,26.3203,26.3747,30200.0
2014-09-12 14:50:00,29.06,29.07,29.02,29.05,22800.0,26.3656,26.3747,26.3293,26.3566,22800.0
2014-09-12 14:55:00,29.05,29.27,29.03,29.19,183400.0,26.3566,26.5562,26.3384,26.4836,183400.0
2014-09-12 15:00:00,29.19,29.23,29.15,29.17,28200.0,26.4836,26.5199,26.4473,26.4654,28200.0
2014-09-12 15:05:00,29.15,29.16,29.09,29.11,32700.0,26.4473,26.4564,26.3929,26.411,32700.0
2014-09-12 15:10:00,29.11,29.2,29.09,29.18,30600.0,26.411,26.4927,26.3929,26.4745,30600.0
2014-09-12 15:15:00,29.16,29.26,29.16,29.26,81800.0,26.4564,26.5471,26.4564,26.5471,81800.0
2014-09-12 15:20:00,29.26,29.3,29.18,29.25,52700.0,26.5471,26.5834,26.4745,26.538,52700.0
2014-09-12 15:25:00,29.25,29.28,29.2,29.26,28800.0,26.538,26.5652,26.4927,26.5471,28800.0
2014-09-12 15:30:00,29.25,29.35,29.24,29.32,43000.0,26.538,26.6287,26.5289,26.6015,43000.0
2014-09-12 15:35:00,29.33,29.34,29.25,29.28,25000.0,26.6106,26.6197,26.538,26.5652,25000.0
2014-09-12 15:40:00,29.29,29.31,29.17,29.17,40500.0,26.5743,26.5925,26.4654,26.4654,40500.0
2014-09-12 15:45:00,29.17,29.24,29.15,29.24,56900.0,26.4654,26.5289,26.4473,26.5289,56900.0
2014-09-12 15:50:00,29.24,29.24,29.13,29.21,90100.0,26.5289,26.5289,26.4291,26.5017,90100.0
2014-09-12 15:55:00,29.2,29.27,29.17,29.25,156200.0,26.4927,26.5562,26.4654,26.538,156200.0
2014-09-15 09:30:00,29.59,29.6,29.11,29.11,170000.0,26.8465,26.8556,26.411,26.411,170000.0
2014-09-15 09:35:00,29.1,29.1,29.0,29.05,80700.0,26.4019,26.4019,26.3112,26.3566,80700.0
2014-09-15 09:40:00,29.0,29.05,28.75,29.02,192700.0,26.3112,26.3566,26.0844,26.3293,192700.0
2014-09-15 09:45:00,29.0,29.07,28.83,28.95,48000.0,26.3112,26.3747,26.157,26.2658,48000.0
2014-09-15 09:50:00,28.94,28.95,28.77,28.82,70800.0,26.2568,26.2658,26.1025,26.1479,70800.0
2014-09-15 09:55:00,28.82,28.89,28.74,28.87,33600.0,26.1479,26.2114,26.0753,26.1933,33600.0
2014-09-15 10:00:00,28.89,29.02,28.89,29.0,111900.0,26.2114,26.3293,26.2114,26.3112,111900.0
2014-09-15 10:05:00,29.0,29.05,28.99,29.01,65700.0,26.3112,26.3566,26.3021,26.3203,65700.0
2014-09-15 10:10:00,29.01,29.09,28.9,28.92,38000.0,26.3203,26.3929,26.2205,26.2386,38000.0
2014-09-15 10:15:00,28.93,28.95,28.89,28.92,30100.0,26.2477,26.2658,26.2114,26.2386,30100.0
2014-09-15 10:20:00,28.91,29.0,28.91,28.96,33900.0,26.2295,26.3112,26.2295,26.2749,33900.0
2014-09-15 10:25:00,28.96,28.98,28.87,28.96,38400.0,26.2749,26.2931,26.1933,26.2749,38400.0
2014-09-15 10:30:00,28.98,29.15,28.97,29.01,111000.0,26.2931,26.4473,26.284,26.3203,111000.0
2014-09-15 10:35:00,29.01,29.03,28.94,29.02,101800.0,26.3203,26.3384,26.2568,26.3293,101800.0
2014-09-15 10:40:00,29.02,29.02,28.94,29.0,73500.0,26.3293,26.3293,26.2568,26.3112,73500.0
2014-09-15 10:45:00,29.01,29.09,28.95,29.05,67000.0,26.3203,26.3929,26.2658,26.3566,67000.0
2014-09-15 10:50:00,29.08,29.08,28.97,29.0,48500.0,26.3838,26.3838,26.284,26.3112,48500.0
2014-09-15 10:55:00,29.0,29.06,28.98,29.0,26200.0,26.3112,26.3656,26.2931,26.3112,26200.0
2014-09-15 11:00:00,29.0,29.02,28.95,28.97,31500.0,26.3112,26.3293,26.2658,26.284,31500.0
2014-09-15 11:05:00,28.95,28.98,28.87,28.92,45000.0,26.2658,26.2931,26.1933,26.2386,45000.0
2014-09-15 11:10:00,28.92,28.98,28.76,28.89,65300.0,26.2386,26.2931,26.0935,26.2114,65300.0
2014-09-15 11:15:00,28.89,28.92,28.74,28.75,47600.0,26.2114,26.2386,26.0753,26.0844,47600.0
2014-09-15 11:20:00,28.75,28.78,28.72,28.72,42100.0,26.0844,26.1116,26.0572,26.0572,42100.0
2014-09-15 11:25:00,28.73,28.8,28.7,28.76,59200.0,26.0662,26.1297,26.039,26.0935,59200.0
2014-09-15 11:30:00,28.75,28.78,28.74,28.75,30000.0,26.0844,26.1116,26.0753,26.0844,30000.0
2014-09-15 11:35:00,28.75,28.78,28.74,28.76,33300.0,26.0844,26.1116,26.0753,26.0935,33300.0
2014-09-15 11:40:00,28.76,28.77,28.74,28.77,36500.0,26.0935,26.1025,26.0753,26.1025,36500.0
2014-09-15 11:45:00,28.77,28.78,28.72,28.75,30500.0,26.1025,26.1116,26.0572,26.0844,30500.0
2014-09-15 11:50:00,28.77,28.82,28.7,28.82,140100.0,26.1025,26.1479,26.039,26.1479,140100.0
2014-09-15 11:55:00,28.8,28.82,28.74,28.78,23500.0,26.1297,26.1479,26.0753,26.1116,23500.0
2014-09-15 12:00:00,28.75,28.83,28.75,28.78,28400.0,26.0844,26.157,26.0844,26.1116,28400.0
2014-09-15 12:05:00,28.8,28.8,28.75,28.78,12500.0,26.1297,26.1297,26.0844,26.1116,12500.0
2014-09-15 12:10:00,28.77,28.89,28.74,28.88,32100.0,26.1025,26.2114,26.0753,26.2023,32100.0
2014-09-15 12:15:00,28.87,28.87,28.8,28.84,12900.0,26.1933,26.1933,26.1297,26.166,12900.0
2014-09-15 12:20:00,28.82,28.86,28.79,28.84,11900.0,26.1479,26.1842,26.1207,26.166,11900.0
2014-09-15 12:25:00,28.81,28.86,28.77,28.81,8900.0,26.1388,26.1842,26.1025,26.1388,8900.0
2014-09-15 12:30:00,28.8,28.87,28.78,28.8,13900.0,26.1297,26.1933,26.1116,26.1297,13900.0
2014-09-15 12:35:00,28.79,28.79,28.74,28.77,13100.0,26.1207,26.1207,26.0753,26.1025,13100.0
2014-09-15 12:40:00,28.78,28.8,28.74,28.76,12600.0,26.1116,26.1297,26.0753,26.0935,12600.0
2014-09-15 12:45:00,28.75,28.78,28.74,28.77,14100.0,26.0844,26.1116,26.0753,26.1025,14100.0
2014-09-15 12:50:00,28.78,28.8,28.75,28.75,21500.0,26.1116,26.1297,26.0844,26.0844,21500.0
2014-09-15 12:55:00,28.75,28.75,28.68,28.72,40700.0,26.0844,26.0844,26.0209,26.0572,40700.0
2014-09-15 13:00:00,28.72,28.74,28.69,28.71,34000.0,26.0572,26.0753,26.0299,26.0481,34000.0
2014-09-15 13:05:00,28.71,28.73,28.67,28.71,48400.0,26.0481,26.0662,26.0118,26.0481,48400.0
2014-09-15 13:10:00,28.71,28.73,28.66,28.67,26700.0,26.0481,26.0662,26.0027,26.0118,26700.0
2014-09-15 13:15:00,28.66,28.71,28.66,28.7,20700.0,26.0027,26.0481,26.0027,26.039,20700.0
2014-09-15 13:20:00,28.71,28.71,28.61,28.63,45800.0,26.0481,26.0481,25.9574,25.9755,45800.0
2014-09-15 13:25:00,28.62,28.66,28.55,28.55,50000.0,25.9664,26.0027,25.9029,25.9029,50000.0
2014-09-15 13:30:00,28.55,28.65,28.53,28.63,28400.0,25.9029,25.9936,25.8848,25.9755,28400.0
2014-09-15 13:35:00,28.63,28.63,28.58,28.6,24200.0,25.9755,25.9755,25.9301,25.9483,24200.0
2014-09-15 13:40:00,28.59,28.63,28.58,28.59,25100.0,25.9392,25.9755,25.9301,25.9392,25100.0
2014-09-15 13:45:00,28.59,28.61,28.51,28.56,42500.0,25.9392,25.9574,25.8666,25.912,42500.0
2014-09-15 13:50:00,28.56,28.57,28.5,28.52,54800.0,25.912,25.9211,25.8576,25.8757,54800.0
2014-09-15 13:55:00,28.53,28.54,28.5,28.5,31100.0,25.8848,25.8938,25.8576,25.8576,31100.0
2014-09-15 14:00:00,28.5,28.53,28.44,28.49,73600.0,25.8576,25.8848,25.8031,25.8485,73600.0
2014-09-15 14:05:00,28.49,28.5,28.36,28.45,77600.0,25.8485,25.8576,25.7305,25.8122,77600.0
2014-09-15 14:10:00,28.46,28.55,28.37,28.52,171700.0,25.8213,25.9029,25.7396,25.8757,171700.0
2014-09-15 14:15:00,28.52,28.63,28.52,28.59,51700.0,25.8757,25.9755,25.8757,25.9392,51700.0
2014-09-15 14:20:00,28.58,28.82,28.58,28.81,134600.0,25.9301,26.1479,25.9301,26.1388,134600.0
2014-09-15 14:25:00,28.81,28.96,28.81,28.93,100400.0,26.1388,26.2749,26.1388,26.2477,100400.0
2014-09-15 14:30:00,28.93,28.96,28.88,28.88,112300.0,26.2477,26.2749,26.2023,26.2023,112300.0
2014-09-15 14:35:00,28.88,28.88,28.77,28.77,136000.0,26.2023,26.2023,26.1025,26.1025,136000.0
2014-09-15 14:40:00,28.77,28.78,28.61,28.61,95300.0,26.1025,26.1116,25.9574,25.9574,95300.0
2014-09-15 14:45:00,28.61,28.62,28.55,28.55,105900.0,25.9574,25.9664,25.9029,25.9029,105900.0
2014-09-15 14:50:00,28.58,28.64,28.57,28.59,49900.0,25.9301,25.9846,25.9211,25.9392,49900.0
2014-09-15 14:55:00,28.58,28.59,28.56,28.59,20500.0,25.9301,25.9392,25.912,25.9392,20500.0
2014-09-15 15:00:00,28.59,28.74,28.57,28.62,77500.0,25.9392,26.0753,25.9211,25.9664,77500.0
2014-09-15 15:05:00,28.63,28.67,28.58,28.63,29100.0,25.9755,26.0118,25.9301,25.9755,29100.0
2014-09-15 15:10:00,28.63,28.67,28.59,28.64,44100.0,25.9755,26.0118,25.9392,25.9846,44100.0
2014-09-15 15:15:00,28.65,28.77,28.64,28.64,64500.0,25.9936,26.1025,25.9846,25.9846,64500.0
2014-09-15 15:20:00,28.65,28.81,28.65,28.79,31400.0,25.9936,26.1388,25.9936,26.1207,31400.0
2014-09-15 15:25:00,28.77,28.85,28.76,28.84,45000.0,26.1025,26.1751,26.0935,26.166,45000.0
2014-09-15 15:30:00,28.83,28.83,28.8,28.81,33100.0,26.157,26.157,26.1297,26.1388,33100.0
2014-09-15 15:35:00,28.81,28.82,28.75,28.79,33900.0,26.1388,26.1479,26.0844,26.1207,33900.0
2014-09-15 15:40:00,28.78,28.78,28.69,28.71,33500.0,26.1116,26.1116,26.0299,26.0481,33500.0
2014-09-15 15:45:00,28.71,28.8,28.68,28.8,47600.0,26.0481,26.1297,26.0209,26.1297,47600.0
2014-09-15 15:50:00,28.8,28.9,28.79,28.9,139900.0,26.1297,26.2205,26.1207,26.2205,139900.0
2014-09-15 15:55:00,28.89,28.94,28.79,28.85,259800.0,26.2114,26.2568,26.1207,26.1751,259800.0
2014-09-16 09:30:00,28.55,28.69,28.45,28.48,81300.0,25.9029,26.0299,25.8122,25.8394,81300.0
2014-09-16 09:35:00,28.48,28.53,28.41,28.41,62400.0,25.8394,25.8848,25.7759,25.7759,62400.0
2014-09-16 09:40:00,28.41,28.49,28.36,28.49,59000.0,25.7759,25.8485,25.7305,25.8485,59000.0
2014-09-16 09:45:00,28.49,28.63,28.48,28.63,33000.0,25.8485,25.9755,25.8394,25.9755,33000.0
2014-09-16 09:50:00,28.64,28.68,28.61,28.61,27800.0,25.9846,26.0209,25.9574,25.9574,27800.0
2014-09-16 09:55:00,28.64,28.64,28.47,28.5,55000.0,25.9846,25.9846,25.8303,25.8576,55000.0
2014-09-16 10:00:00,28.51,28.58,28.48,28.58,75700.0,25.8666,25.9301,25.8394,25.9301,75700.0
2014-09-16 10:05:00,28.57,28.69,28.48,28.61,140500.0,25.9211,26.0299,25.8394,25.9574,140500.0
2014-09-16 10:10:00,28.62,28.69,28.6,28.69,56500.0,25.9664,26.0299,25.9483,26.0299,56500.0
2014-09-16 10:15:00,28.69,28.76,28.61,28.61,38100.0,26.0299,26.0935,25.9574,25.9574,38100.0
2014-09-16 10:20:00,28.61,28.62,28.4,28.43,80200.0,25.9574,25.9664,25.7668,25.794,80200.0
2014-09-16 10:25:00,28.44,28.47,28.41,28.41,26100.0,25.8031,25.8303,25.7759,25.7759,26100.0
2014-09-16 10:30:00,28.42,28.45,28.32,28.34,79300.0,25.785,25.8122,25.6942,25.7124,79300.0
2014-09-16 10:35:00,28.34,28.39,28.31,28.37,41000.0,25.7124,25.7578,25.6852,25.7396,41000.0
2014-09-16 10:40:00,28.34,28.38,28.17,28.17,75700.0,25.7124,25.7487,25.5582,25.5582,75700.0
2014-09-16 10:45:00,28.17,28.21,28.11,28.18,437800.0,25.5582,25.5944,25.5037,25.5672,437800.0
2014-09-16 10:50:00,28.16,28.16,27.7,27.77,355800.0,25.5491,25.5491,25.1317,25.1952,355800.0
2014-09-16 10:55:00,27.76,27.84,27.61,27.8,159000.0,25.1862,25.2588,25.0501,25.2225,159000.0
2014-09-16 11:00:00,27.79,27.8,27.51,27.54,124200.0,25.2134,25.2225,24.9593,24.9866,124200.0
2014-09-16 11:05:00,27.54,27.54,27.2,27.24,370400.0,24.9866,24.9866,24.6781,24.7144,370400.0
2014-09-16 11:10:00,27.24,27.39,27.05,27.33,388900.0,24.7144,24.8505,24.542,24.796,388900.0
2014-09-16 11:15:00,27.35,27.61,27.34,27.55,259600.0,24.8142,25.0501,24.8051,24.9956,259600.0
2014-09-16 11:20:00,27.55,27.75,27.43,27.74,93500.0,24.9956,25.1771,24.8868,25.168,93500.0
2014-09-16 11:25:00,27.74,27.77,27.6,27.67,51500.0,25.168,25.1952,25.041,25.1045,51500.0
2014-09-16 11:30:00,27.67,27.89,27.66,27.89,68900.0,25.1045,25.3041,25.0954,25.3041,68900.0
2014-09-16 11:35:00,27.89,28.14,27.88,28.11,126700.0,25.3041,25.5309,25.295,25.5037,126700.0
2014-09-16 11:40:00,28.1,28.28,28.1,28.26,107900.0,25.4946,25.658,25.4946,25.6398,107900.0
2014-09-16 11:45:00,28.27,28.42,28.2,28.42,120700.0,25.6489,25.785,25.5854,25.785,120700.0
2014-09-16 11:50:00,28.41,28.45,28.22,28.36,168900.0,25.7759,25.8122,25.6035,25.7305,168900.0
2014-09-16 11:55:00,28.34,28.35,28.11,28.13,46100.0,25.7124,25.7215,25.5037,25.5219,46100.0
2014-09-16 12:00:00,28.11,28.22,28.1,28.1,50500.0,25.5037,25.6035,25.4946,25.4946,50500.0
2014-09-16 12:05:00,28.1,28.17,28.06,28.06,44600.0,25.4946,25.5582,25.4584,25.4584,44600.0
2014-09-16 12:10:00,28.06,28.07,28.0,28.03,31200.0,25.4584,25.4674,25.4039,25.4311,31200.0
2014-09-16 12:15:00,28.04,28.06,27.99,28.03,52700.0,25.4402,25.4584,25.3948,25.4311,52700.0
2014-09-16 12:20:00,28.03,28.18,28.01,28.18,31000.0,25.4311,25.5672,25.413,25.5672,31000.0
2014-09-16 12:25:00,28.16,28.23,28.07,28.09,11300.0,25.5491,25.6126,25.4674,25.4856,11300.0
2014-09-16 12:30:00,28.1,28.11,28.05,28.08,11000.0,25.4946,25.5037,25.4493,25.4765,11000.0
2014-09-16 12:35:00,28.08,28.17,28.07,28.15,10800.0,25.4765,25.5582,25.4674,25.54,10800.0
2014-09-16 12:40:00,28.15,28.19,28.09,28.19,33200.0,25.54,25.5763,25.4856,25.5763,33200.0
2014-09-16 12:45:00,28.19,28.3,28.14,28.29,41100.0,25.5763,25.6761,25.5309,25.667,41100.0
2014-09-16 12:50:00,28.28,28.4,28.19,28.32,70700.0,25.658,25.7668,25.5763,25.6942,70700.0
2014-09-16 12:55:00,28.3,28.4,28.24,28.34,24400.0,25.6761,25.7668,25.6217,25.7124,24400.0
2014-09-16 13:00:00,28.32,28.42,28.21,28.33,92700.0,25.6942,25.785,25.5944,25.7033,92700.0
2014-09-16 13:05:00,28.36,28.44,28.31,28.39,11400.0,25.7305,25.8031,25.6852,25.7578,11400.0
2014-09-16 13:10:00,28.4,28.45,28.38,28.38,31900.0,25.7668,25.8122,25.7487,25.7487,31900.0
2014-09-16 13:15:00,28.39,28.48,28.38,28.44,8500.0,25.7578,25.8394,25.7487,25.8031,8500.0
2014-09-16 13:20:00,28.41,28.51,28.41,28.5,49800.0,25.7759,25.8666,25.7759,25.8576,49800.0
2014-09-16 13:25:00,28.5,28.5,28.39,28.39,19000.0,25.8576,25.8576,25.7578,25.7578,19000.0
2014-09-16 13:30:00,28.4,28.5,28.35,28.39,67900.0,25.7668,25.8576,25.7215,25.7578,67900.0
2014-09-16 13:35:00,28.39,28.41,28.29,28.32,26200.0,25.7578,25.7759,25.667,25.6942,26200.0
2014-09-16 13:40:00,28.32,28.4,28.23,28.26,69700.0,25.6942,25.7668,25.6126,25.6398,69700.0
2014-09-16 13:45:00,28.25,28.34,28.17,28.26,44300.0,25.6307,25.7124,25.5582,25.6398,44300.0
2014-09-16 13:50:00,28.28,28.28,28.14,28.16,24700.0,25.658,25.658,25.5309,25.5491,24700.0
2014-09-16 13:55:00,28.16,28.22,28.15,28.18,18300.0,25.5491,25.6035,25.54,25.5672,18300.0
2014-09-16 14:00:00,28.18,28.2,28.14,28.15,44900.0,25.5672,25.5854,25.5309,25.54,44900.0
2014-09-16 14:05:00,28.15,28.26,28.15,28.26,10700.0,25.54,25.6398,25.54,25.6398,10700.0
2014-09-16 14:10:00,28.26,28.28,28.19,28.19,21100.0,25.6398,25.658,25.5763,25.5763,21100.0
2014-09-16 14:15:00,28.2,28.22,28.09,28.1,52500.0,25.5854,25.6035,25.4856,25.4946,52500.0
2014-09-16 14:20:00,28.12,28.2,28.05,28.12,95100.0,25.5128,25.5854,25.4493,25.5128,95100.0
2014-09-16 14:25:00,28.13,28.16,27.99,28.0,42400.0,25.5219,25.5491,25.3948,25.4039,42400.0
2014-09-16 14:30:00,28.01,28.07,27.99,28.04,44800.0,25.413,25.4674,25.3948,25.4402,44800.0
2014-09-16 14:35:00,28.04,28.09,28.0,28.02,57600.0,25.4402,25.4856,25.4039,25.4221,57600.0
2014-09-16 14:40:00,28.02,28.09,28.01,28.02,66900.0,25.4221,25.4856,25.413,25.4221,66900.0
2014-09-16 14:45:00,28.03,28.12,27.99,28.01,54900.0,25.4311,25.5128,25.3948,25.413,54900.0
2014-09-16 14:50:00,28.01,28.02,28.0,28.01,20300.0,25.413,25.4221,25.4039,25.413,20300.0
2014-09-16 14:55:00,28.02,28.03,28.0,28.02,28300.0,25.4221,25.4311,25.4039,25.4221,28300.0
2014-09-16 15:00:00,28.02,28.08,27.94,28.06,70500.0,25.4221,25.4765,25.3495,25.4584,70500.0
2014-09-16 15:05:00,28.05,28.05,28.02,28.04,28600.0,25.4493,25.4493,25.4221,25.4402,28600.0
2014-09-16 15:10:00,28.04,28.04,28.03,28.04,29800.0,25.4402,25.4402,25.4311,25.4402,29800.0
2014-09-16 15:15:00,28.04,28.04,28.0,28.0,33000.0,25.4402,25.4402,25.4039,25.4039,33000.0
2014-09-16 15:20:00,28.0,28.03,28.0,28.03,56800.0,25.4039,25.4311,25.4039,25.4311,56800.0
2014-09-16 15:25:00,28.03,28.05,28.0,28.01,46500.0,25.4311,25.4493,25.4039,25.413,46500.0
2014-09-16 15:30:00,28.01,28.04,27.9,27.94,123800.0,25.413,25.4402,25.3132,25.3495,123800.0
2014-09-16 15:35:00,27.95,27.96,27.9,27.94,110000.0,25.3586,25.3676,25.3132,25.3495,110000.0
2014-09-16 15:40:00,27.94,27.94,27.81,27.82,254500.0,25.3495,25.3495,25.2315,25.2406,254500.0
2014-09-16 15:45:00,27.82,27.82,27.71,27.74,152100.0,25.2406,25.2406,25.1408,25.168,152100.0
2014-09-16 15:50:00,27.74,27.83,27.68,27.78,376600.0,25.168,25.2497,25.1136,25.2043,376600.0
2014-09-16 15:55:00,27.8,27.87,27.72,27.82,467800.0,25.2225,25.286,25.1499,25.2406,467800.0
2014-09-17 09:30:00,27.98,28.24,27.82,28.24,120600.0,25.3858,25.6217,25.2406,25.6217,120600.0
2014-09-17 09:35:00,28.23,28.24,28.05,28.05,78300.0,25.6126,25.6217,25.4493,25.4493,78300.0
2014-09-17 09:40:00,28.04,28.07,27.95,28.07,42800.0,25.4402,25.4674,25.3586,25.4674,42800.0
2014-09-17 09:45:00,28.06,28.11,28.05,28.05,60900.0,25.4584,25.5037,25.4493,25.4493,60900.0
2014-09-17 09:50:00,28.04,28.06,27.87,28.01,40500.0,25.4402,25.4584,25.286,25.413,40500.0
2014-09-17 09:55:00,28.02,28.09,27.98,27.98,39600.0,25.4221,25.4856,25.3858,25.3858,39600.0
2014-09-17 10:00:00,27.98,28.08,27.98,28.02,29200.0,25.3858,25.4765,25.3858,25.4221,29200.0
2014-09-17 10:05:00,28.01,28.06,27.95,28.0,15000.0,25.413,25.4584,25.3586,25.4039,15000.0
2014-09-17 10:10:00,27.97,27.97,27.73,27.76,48000.0,25.3767,25.3767,25.1589,25.1862,48000.0
2014-09-17 10:15:00,27.79,27.91,27.78,27.9,13600.0,25.2134,25.3223,25.2043,25.3132,13600.0
2014-09-17 10:20:00,27.91,27.99,27.89,27.95,20700.0,25.3223,25.3948,25.3041,25.3586,20700.0
2014-09-17 10:25:00,27.96,28.03,27.95,28.02,30300.0,25.3676,25.4311,25.3586,25.4221,30300.0
2014-09-17 10:30:00,28.02,28.03,27.93,27.98,70100.0,25.4221,25.4311,25.3404,25.3858,70100.0
2014-09-17 10:35:00,27.98,27.98,27.88,27.93,18700.0,25.3858,25.3858,25.295,25.3404,18700.0
2014-09-17 10:40:00,27.94,27.98,27.86,27.86,40600.0,25.3495,25.3858,25.2769,25.2769,40600.0
2014-09-17 10:45:00,27.86,27.99,27.86,27.99,14600.0,25.2769,25.3948,25.2769,25.3948,14600.0
2014-09-17 10:50:00,28.0,28.0,27.91,27.94,14300.0,25.4039,25.4039,25.3223,25.3495,14300.0
2014-09-17 10:55:00,27.95,28.0,27.92,27.99,23700.0,25.3586,25.4039,25.3313,25.3948,23700.0
2014-09-17 11:00:00,28.0,28.07,28.0,28.06,45300.0,25.4039,25.4674,25.4039,25.4584,45300.0
2014-09-17 11:05:00,28.06,28.07,28.04,28.04,30600.0,25.4584,25.4674,25.4402,25.4402,30600.0
2014-09-17 11:10:00,28.02,28.05,28.0,28.05,13500.0,25.4221,25.4493,25.4039,25.4493,13500.0
2014-09-17 11:15:00,28.06,28.06,28.01,28.03,26600.0,25.4584,25.4584,25.413,25.4311,26600.0
2014-09-17 11:20:00,28.04,28.05,28.0,28.0,9200.0,25.4402,25.4493,25.4039,25.4039,9200.0
2014-09-17 11:25:00,28.0,28.04,27.97,28.0,16200.0,25.4039,25.4402,25.3767,25.4039,16200.0
2014-09-17 11:30:00,27.99,28.01,27.97,27.98,11100.0,25.3948,25.413,25.3767,25.3858,11100.0
2014-09-17 11:35:00,27.96,28.02,27.93,27.93,12900.0,25.3676,25.4221,25.3404,25.3404,12900.0
2014-09-17 11:40:00,27.97,28.0,27.93,28.0,15400.0,25.3767,25.4039,25.3404,25.4039,15400.0
2014-09-17 11:45:00,28.0,28.0,27.97,27.99,11900.0,25.4039,25.4039,25.3767,25.3948,11900.0
2014-09-17 11:50:00,27.99,28.0,27.94,28.0,8600.0,25.3948,25.4039,25.3495,25.4039,8600.0
2014-09-17 11:55:00,28.0,28.05,28.0,28.04,16700.0,25.4039,25.4493,25.4039,25.4402,16700.0
2014-09-17 12:00:00,28.0,28.03,28.0,28.01,6300.0,25.4039,25.4311,25.4039,25.413,6300.0
2014-09-17 12:05:00,28.02,28.04,27.94,27.98,17500.0,25.4221,25.4402,25.3495,25.3858,17500.0
2014-09-17 12:10:00,27.97,27.98,27.92,27.96,7100.0,25.3767,25.3858,25.3313,25.3676,7100.0
2014-09-17 12:15:00,27.95,27.95,27.87,27.88,10800.0,25.3586,25.3586,25.286,25.295,10800.0
2014-09-17 12:20:00,27.87,27.88,27.84,27.85,15000.0,25.286,25.295,25.2588,25.2678,15000.0
2014-09-17 12:25:00,27.84,27.84,27.81,27.83,17300.0,25.2588,25.2588,25.2315,25.2497,17300.0
2014-09-17 12:30:00,27.82,27.87,27.81,27.86,13900.0,25.2406,25.286,25.2315,25.2769,13900.0
2014-09-17 12:35:00,27.87,27.95,27.87,27.95,15300.0,25.286,25.3586,25.286,25.3586,15300.0
2014-09-17 12:40:00,27.95,27.95,27.94,27.95,3300.0,25.3586,25.3586,25.3495,25.3586,3300.0
2014-09-17 12:45:00,27.94,27.95,27.9,27.91,8900.0,25.3495,25.3586,25.3132,25.3223,8900.0
2014-09-17 12:50:00,27.9,27.93,27.88,27.89,7200.0,25.3132,25.3404,25.295,25.3041,7200.0
2014-09-17 12:55:00,27.89,27.93,27.88,27.91,8200.0,25.3041,25.3404,25.295,25.3223,8200.0
2014-09-17 13:00:00,27.9,27.91,27.84,27.85,22300.0,25.3132,25.3223,25.2588,25.2678,22300.0
2014-09-17 13:05:00,27.86,27.93,27.84,27.91,6800.0,25.2769,25.3404,25.2588,25.3223,6800.0
2014-09-17 13:10:00,27.91,27.91,27.86,27.89,11500.0,25.3223,25.3223,25.2769,25.3041,11500.0
2014-09-17 13:15:00,27.91,27.92,27.84,27.84,9600.0,25.3223,25.3313,25.2588,25.2588,9600.0
2014-09-17 13:20:00,27.86,27.93,27.86,27.92,7800.0,25.2769,25.3404,25.2769,25.3313,7800.0
2014-09-17 13:25:00,27.91,27.92,27.85,27.86,4900.0,25.3223,25.3313,25.2678,25.2769,4900.0
2014-09-17 13:30:00,27.88,27.96,27.85,27.95,13900.0,25.295,25.3676,25.2678,25.3586,13900.0
2014-09-17 13:35:00,27.95,27.96,27.91,27.91,25500.0,25.3586,25.3676,25.3223,25.3223,25500.0
2014-09-17 13:40:00,27.93,27.95,27.91,27.95,6000.0,25.3404,25.3586,25.3223,25.3586,6000.0
2014-09-17 13:45:00,27.95,27.97,27.94,27.95,46600.0,25.3586,25.3767,25.3495,25.3586,46600.0
2014-09-17 13:50:00,27.95,28.05,27.95,28.04,53900.0,25.3586,25.4493,25.3586,25.4402,53900.0
2014-09-17 13:55:00,28.04,28.05,27.99,27.99,9700.0,25.4402,25.4493,25.3948,25.3948,9700.0
2014-09-17 14:00:00,28.0,28.07,27.92,27.96,25400.0,25.4039,25.4674,25.3313,25.3676,25400.0
2014-09-17 14:05:00,27.95,28.05,27.94,27.99,27600.0,25.3586,25.4493,25.3495,25.3948,27600.0
2014-09-17 14:10:00,28.0,28.04,27.97,28.0,46000.0,25.4039,25.4402,25.3767,25.4039,46000.0
2014-09-17 14:15:00,27.99,28.02,27.97,28.01,20600.0,25.3948,25.4221,25.3767,25.413,20600.0
2014-09-17 14:20:00,28.0,28.0,27.95,28.0,25700.0,25.4039,25.4039,25.3586,25.4039,25700.0
2014-09-17 14:25:00,28.0,28.01,27.98,28.0,81600.0,25.4039,25.413,25.3858,25.4039,81600.0
2014-09-17 14:30:00,28.0,28.0,27.9,27.92,23200.0,25.4039,25.4039,25.3132,25.3313,23200.0
2014-09-17 14:35:00,27.93,27.93,27.85,27.88,38000.0,25.3404,25.3404,25.2678,25.295,38000.0
2014-09-17 14:40:00,27.88,27.95,27.85,27.87,17300.0,25.295,25.3586,25.2678,25.286,17300.0
2014-09-17 14:45:00,27.86,27.97,27.86,27.97,18100.0,25.2769,25.3767,25.2769,25.3767,18100.0
2014-09-17 14:50:00,27.98,27.99,27.82,27.85,76700.0,25.3858,25.3948,25.2406,25.2678,76700.0
2014-09-17 14:55:00,27.85,28.0,27.83,27.98,47900.0,25.2678,25.4039,25.2497,25.3858,47900.0
2014-09-17 15:00:00,27.98,28.05,27.98,28.04,94200.0,25.3858,25.4493,25.3858,25.4402,94200.0
2014-09-17 15:05:00,28.04,28.05,28.01,28.02,31500.0,25.4402,25.4493,25.413,25.4221,31500.0
2014-09-17 15:10:00,28.02,28.02,27.97,28.01,60100.0,25.4221,25.4221,25.3767,25.413,60100.0
2014-09-17 15:15:00,28.01,28.07,28.0,28.04,261800.0,25.413,25.4674,25.4039,25.4402,261800.0
2014-09-17 15:20:00,28.05,28.07,27.95,28.0,89100.0,25.4493,25.4674,25.3586,25.4039,89100.0
2014-09-17 15:25:00,28.0,28.01,27.96,28.01,123800.0,25.4039,25.413,25.3676,25.413,123800.0
2014-09-17 15:30:00,28.01,28.01,27.98,27.99,92600.0,25.413,25.413,25.3858,25.3948,92600.0
2014-09-17 15:35:00,27.99,27.99,27.94,27.96,84900.0,25.3948,25.3948,25.3495,25.3676,84900.0
2014-09-17 15:40:00,27.96,27.99,27.95,27.99,29200.0,25.3676,25.3948,25.3586,25.3948,29200.0
2014-09-17 15:45:00,27.99,27.99,27.98,27.99,57200.0,25.3948,25.3948,25.3858,25.3948,57200.0
2014-09-17 15:50:00,27.99,28.06,27.98,28.06,99200.0,25.3948,25.4584,25.3858,25.4584,99200.0
2014-09-17 15:55:00,28.06,28.18,28.04,28.1,357900.0,25.4584,25.5672,25.4402,25.4946,357900.0
2014-09-18 09:30:00,27.87,29.09,27.87,29.01,187600.0,25.286,26.3929,25.286,26.3203,187600.0
2014-09-18 09:35:00,29.0,29.07,28.7,28.7,101300.0,26.3112,26.3747,26.039,26.039,101300.0
2014-09-18 09:40:00,28.76,28.81,28.61,28.8,57000.0,26.0935,26.1388,25.9574,26.1297,57000.0
2014-09-18 09:45:00,28.8,28.8,28.66,28.74,86300.0,26.1297,26.1297,26.0027,26.0753,86300.0
2014-09-18 09:50:00,28.74,28.8,28.69,28.73,38900.0,26.0753,26.1297,26.0299,26.0662,38900.0
2014-09-18 09:55:00,28.73,28.97,28.71,28.94,76800.0,26.0662,26.284,26.0481,26.2568,76800.0
2014-09-18 10:00:00,28.94,29.12,28.92,29.01,154100.0,26.2568,26.4201,26.2386,26.3203,154100.0
2014-09-18 10:05:00,29.01,29.49,28.98,29.24,330100.0,26.3203,26.7558,26.2931,26.5289,330100.0
2014-09-18 10:10:00,29.24,29.28,29.0,29.1,122700.0,26.5289,26.5652,26.3112,26.4019,122700.0
2014-09-18 10:15:00,29.08,29.19,29.07,29.19,78900.0,26.3838,26.4836,26.3747,26.4836,78900.0
2014-09-18 10:20:00,29.19,29.34,29.14,29.25,409700.0,26.4836,26.6197,26.4382,26.538,409700.0
2014-09-18 10:25:00,29.25,29.33,29.23,29.29,121500.0,26.538,26.6106,26.5199,26.5743,121500.0
2014-09-18 10:30:00,29.29,29.38,29.27,29.31,90800.0,26.5743,26.656,26.5562,26.5925,90800.0
2014-09-18 10:35:00,29.32,29.56,29.32,29.53,217000.0,26.6015,26.8193,26.6015,26.7921,217000.0
2014-09-18 10:40:00,29.53,29.64,29.52,29.61,179600.0,26.7921,26.8919,26.783,26.8646,179600.0
2014-09-18 10:45:00,29.59,29.77,29.59,29.65,192100.0,26.8465,27.0098,26.8465,26.9009,192100.0
2014-09-18 10:50:00,29.65,29.66,29.53,29.55,259700.0,26.9009,26.91,26.7921,26.8102,259700.0
2014-09-18 10:55:00,29.56,29.57,29.38,29.41,159100.0,26.8193,26.8283,26.656,26.6832,159100.0
2014-09-18 11:00:00,29.42,29.42,29.33,29.42,131700.0,26.6923,26.6923,26.6106,26.6923,131700.0
2014-09-18 11:05:00,29.42,29.45,29.33,29.34,98800.0,26.6923,26.7195,26.6106,26.6197,98800.0
2014-09-18 11:10:00,29.32,29.35,29.07,29.09,149100.0,26.6015,26.6287,26.3747,26.3929,149100.0
2014-09-18 11:15:00,29.1,29.33,29.1,29.31,200200.0,26.4019,26.6106,26.4019,26.5925,200200.0
2014-09-18 11:20:00,29.32,29.36,29.11,29.29,205000.0,26.6015,26.6378,26.411,26.5743,205000.0
2014-09-18 11:25:00,29.3,29.35,29.17,29.28,172000.0,26.5834,26.6287,26.4654,26.5652,172000.0
2014-09-18 11:30:00,29.29,29.39,29.25,29.35,150300.0,26.5743,26.665,26.538,26.6287,150300.0
2014-09-18 11:35:00,29.35,29.46,29.31,29.45,45500.0,26.6287,26.7285,26.5925,26.7195,45500.0
2014-09-18 11:40:00,29.46,29.5,29.43,29.49,53100.0,26.7285,26.7648,26.7013,26.7558,53100.0
2014-09-18 11:45:00,29.46,29.48,29.4,29.41,36600.0,26.7285,26.7467,26.6741,26.6832,36600.0
2014-09-18 11:50:00,29.4,29.41,29.35,29.36,37400.0,26.6741,26.6832,26.6287,26.6378,37400.0
2014-09-18 11:55:00,29.36,29.39,29.34,29.34,24200.0,26.6378,26.665,26.6197,26.6197,24200.0
2014-09-18 12:00:00,29.36,29.39,29.34,29.34,24700.0,26.6378,26.665,26.6197,26.6197,24700.0
2014-09-18 12:05:00,29.33,29.35,29.3,29.31,25900.0,26.6106,26.6287,26.5834,26.5925,25900.0
2014-09-18 12:10:00,29.3,29.32,29.28,29.3,40500.0,26.5834,26.6015,26.5652,26.5834,40500.0
2014-09-18 12:15:00,29.3,29.33,29.26,29.27,14400.0,26.5834,26.6106,26.5471,26.5562,14400.0
2014-09-18 12:20:00,29.27,29.28,29.26,29.28,12900.0,26.5562,26.5652,26.5471,26.5652,12900.0
2014-09-18 12:25:00,29.28,29.28,29.17,29.25,33300.0,26.5652,26.5652,26.4654,26.538,33300.0
2014-09-18 12:30:00,29.25,29.26,29.21,29.24,140800.0,26.538,26.5471,26.5017,26.5289,140800.0
2014-09-18 12:35:00,29.24,29.26,29.21,29.23,28000.0,26.5289,26.5471,26.5017,26.5199,28000.0
2014-09-18 12:40:00,29.24,29.24,29.16,29.2,48300.0,26.5289,26.5289,26.4564,26.4927,48300.0
2014-09-18 12:45:00,29.2,29.22,29.15,29.21,56600.0,26.4927,26.5108,26.4473,26.5017,56600.0
2014-09-18 12:50:00,29.21,29.25,29.17,29.24,21600.0,26.5017,26.538,26.4654,26.5289,21600.0
2014-09-18 12:55:00,29.24,29.25,29.21,29.25,27400.0,26.5289,26.538,26.5017,26.538,27400.0
2014-09-18 13:00:00,29.25,29.26,29.23,29.26,15900.0,26.538,26.5471,26.5199,26.5471,15900.0
2014-09-18 13:05:00,29.26,29.27,29.25,29.25,20600.0,26.5471,26.5562,26.538,26.538,20600.0
2014-09-18 13:10:00,29.25,29.27,29.22,29.26,29700.0,26.538,26.5562,26.5108,26.5471,29700.0
2014-09-18 13:15:00,29.26,29.28,29.26,29.28,20400.0,26.5471,26.5652,26.5471,26.5652,20400.0
2014-09-18 13:20:00,29.28,29.29,29.26,29.28,17200.0,26.5652,26.5743,26.5471,26.5652,17200.0
2014-09-18 13:25:00,29.28,29.29,29.27,29.27,11300.0,26.5652,26.5743,26.5562,26.5562,11300.0
2014-09-18 13:30:00,29.28,29.37,29.27,29.37,28300.0,26.5652,26.6469,26.5562,26.6469,28300.0
2014-09-18 13:35:00,29.37,29.41,29.36,29.4,35900.0,26.6469,26.6832,26.6378,26.6741,35900.0
2014-09-18 13:40:00,29.39,29.41,29.35,29.36,229200.0,26.665,26.6832,26.6287,26.6378,229200.0
2014-09-18 13:45:00,29.36,29.39,29.33,29.35,40700.0,26.6378,26.665,26.6106,26.6287,40700.0
2014-09-18 13:50:00,29.36,29.49,29.35,29.44,104000.0,26.6378,26.7558,26.6287,26.7104,104000.0
2014-09-18 13:55:00,29.44,29.46,29.41,29.45,42400.0,26.7104,26.7285,26.6832,26.7195,42400.0
2014-09-18 14:00:00,29.45,29.52,29.45,29.47,78400.0,26.7195,26.783,26.7195,26.7376,78400.0
2014-09-18 14:05:00,29.48,29.55,29.43,29.55,38200.0,26.7467,26.8102,26.7013,26.8102,38200.0
2014-09-18 14:10:00,29.55,29.58,29.53,29.53,38400.0,26.8102,26.8374,26.7921,26.7921,38400.0
2014-09-18 14:15:00,29.54,29.57,29.51,29.56,41300.0,26.8011,26.8283,26.7739,26.8193,41300.0
2014-09-18 14:20:00,29.56,29.58,29.53,29.55,36100.0,26.8193,26.8374,26.7921,26.8102,36100.0
2014-09-18 14:25:00,29.55,29.6,29.54,29.59,44800.0,26.8102,26.8556,26.8011,26.8465,44800.0
2014-09-18 14:30:00,29.6,29.68,29.59,29.67,46300.0,26.8556,26.9282,26.8465,26.9191,46300.0
2014-09-18 14:35:00,29.67,29.69,29.65,29.65,48600.0,26.9191,26.9372,26.9009,26.9009,48600.0
2014-09-18 14:40:00,29.65,29.65,29.53,29.53,62700.0,26.9009,26.9009,26.7921,26.7921,62700.0
2014-09-18 14:45:00,29.55,29.55,29.5,29.5,40600.0,26.8102,26.8102,26.7648,26.7648,40600.0
2014-09-18 14:50:00,29.51,29.51,29.45,29.49,44600.0,26.7739,26.7739,26.7195,26.7558,44600.0
2014-09-18 14:55:00,29.48,29.5,29.47,29.48,29200.0,26.7467,26.7648,26.7376,26.7467,29200.0
2014-09-18 15:00:00,29.48,29.48,29.36,29.4,47200.0,26.7467,26.7467,26.6378,26.6741,47200.0
2014-09-18 15:05:00,29.4,29.47,29.39,29.45,44100.0,26.6741,26.7376,26.665,26.7195,44100.0
2014-09-18 15:10:00,29.45,29.47,29.44,29.47,42100.0,26.7195,26.7376,26.7104,26.7376,42100.0
2014-09-18 15:15:00,29.48,29.48,29.45,29.48,36100.0,26.7467,26.7467,26.7195,26.7467,36100.0
2014-09-18 15:20:00,29.48,29.61,29.46,29.57,63800.0,26.7467,26.8646,26.7285,26.8283,63800.0
2014-09-18 15:25:00,29.58,29.62,29.57,29.62,40400.0,26.8374,26.8737,26.8283,26.8737,40400.0
2014-09-18 15:30:00,29.62,29.63,29.58,29.61,47800.0,26.8737,26.8828,26.8374,26.8646,47800.0
2014-09-18 15:35:00,29.61,29.62,29.41,29.42,151500.0,26.8646,26.8737,26.6832,26.6923,151500.0
2014-09-18 15:40:00,29.42,29.5,29.42,29.49,163500.0,26.6923,26.7648,26.6923,26.7558,163500.0
2014-09-18 15:45:00,29.48,29.58,29.48,29.57,97100.0,26.7467,26.8374,26.7467,26.8283,97100.0
2014-09-18 15:50:00,29.57,29.68,29.56,29.68,125500.0,26.8283,26.9282,26.8193,26.9282,125500.0
2014-09-18 15:55:00,29.67,29.74,29.53,29.54,444700.0,26.9191,26.9826,26.7921,26.8011,444700.0
2014-09-19 09:30:00,30.0,30.2,29.9,29.94,356400.0,27.2185,27.3999,27.1278,27.164,356400.0
2014-09-19 09:35:00,29.97,30.0,29.65,29.78,145600.0,27.1913,27.2185,26.9009,27.0189,145600.0
2014-09-19 09:40:00,29.79,29.9,29.51,29.8,135200.0,27.028,27.1278,26.7739,27.037,135200.0
2014-09-19 09:45:00,29.8,29.84,29.68,29.73,56400.0,27.037,27.0733,26.9282,26.9735,56400.0
2014-09-19 09:50:00,29.74,30.03,29.67,29.99,305000.0,26.9826,27.2457,26.9191,27.2094,305000.0
2014-09-19 09:55:00,30.0,30.02,29.51,29.55,272200.0,27.2185,27.2366,26.7739,26.8102,272200.0
2014-09-19 10:00:00,29.55,29.55,29.22,29.38,153500.0,26.8102,26.8102,26.5108,26.656,153500.0
2014-09-19 10:05:00,29.39,29.48,29.35,29.38,55000.0,26.665,26.7467,26.6287,26.656,55000.0
2014-09-19 10:10:00,29.39,29.39,29.21,29.25,131100.0,26.665,26.665,26.5017,26.538,131100.0
2014-09-19 10:15:00,29.26,29.29,29.07,29.24,149200.0,26.5471,26.5743,26.3747,26.5289,149200.0
2014-09-19 10:20:00,29.24,29.33,29.1,29.28,71200.0,26.5289,26.6106,26.4019,26.5652,71200.0
2014-09-19 10:25:00,29.3,29.3,29.08,29.24,64900.0,26.5834,26.5834,26.3838,26.5289,64900.0
2014-09-19 10:30:00,29.25,29.27,29.0,29.15,91300.0,26.538,26.5562,26.3112,26.4473,91300.0
2014-09-19 10:35:00,29.1,29.11,28.91,29.0,156400.0,26.4019,26.411,26.2295,26.3112,156400.0
2014-09-19 10:40:00,29.0,29.08,28.98,29.05,110900.0,26.3112,26.3838,26.2931,26.3566,110900.0
2014-09-19 10:45:00,29.05,29.17,29.05,29.09,164000.0,26.3566,26.4654,26.3566,26.3929,164000.0
2014-09-19 10:50:00,29.1,29.2,29.0,29.14,163300.0,26.4019,26.4927,26.3112,26.4382,163300.0
2014-09-19 10:55:00,29.17,29.26,29.13,29.24,93700.0,26.4654,26.5471,26.4291,26.5289,93700.0
2014-09-19 11:00:00,29.25,29.29,29.16,29.26,76300.0,26.538,26.5743,26.4564,26.5471,76300.0
2014-09-19 11:05:00,29.26,29.38,29.2,29.2,108700.0,26.5471,26.656,26.4927,26.4927,108700.0
2014-09-19 11:10:00,29.2,29.25,29.11,29.14,38400.0,26.4927,26.538,26.411,26.4382,38400.0
2014-09-19 11:15:00,29.13,29.25,29.07,29.12,156100.0,26.4291,26.538,26.3747,26.4201,156100.0
2014-09-19 11:20:00,29.11,29.19,29.09,29.14,115300.0,26.411,26.4836,26.3929,26.4382,115300.0
2014-09-19 11:25:00,29.15,29.2,29.15,29.2,21400.0,26.4473,26.4927,26.4473,26.4927,21400.0
2014-09-19 11:30:00,29.19,29.26,29.16,29.24,173100.0,26.4836,26.5471,26.4564,26.5289,173100.0
2014-09-19 11:35:00,29.24,29.28,29.11,29.15,68900.0,26.5289,26.5652,26.411,26.4473,68900.0
2014-09-19 11:40:00,29.14,29.27,29.11,29.24,87900.0,26.4382,26.5562,26.411,26.5289,87900.0
2014-09-19 11:45:00,29.26,29.5,29.26,29.45,80000.0,26.5471,26.7648,26.5471,26.7195,80000.0
2014-09-19 11:50:00,29.45,29.5,29.36,29.5,78700.0,26.7195,26.7648,26.6378,26.7648,78700.0
2014-09-19 11:55:00,29.49,29.7,29.4,29.66,203600.0,26.7558,26.9463,26.6741,26.91,203600.0
2014-09-19 12:00:00,29.66,29.75,29.3,29.33,221900.0,26.91,26.9917,26.5834,26.6106,221900.0
2014-09-19 12:05:00,29.35,29.35,28.73,28.85,320600.0,26.6287,26.6287,26.0662,26.1751,320600.0
2014-09-19 12:10:00,28.87,29.12,28.66,28.96,208200.0,26.1933,26.4201,26.0027,26.2749,208200.0
2014-09-19 12:15:00,28.98,29.16,28.89,29.08,174400.0,26.2931,26.4564,26.2114,26.3838,174400.0
2014-09-19 12:20:00,29.07,29.07,28.7,28.76,271000.0,26.3747,26.3747,26.039,26.0935,271000.0
2014-09-19 12:25:00,28.73,28.75,28.58,28.6,105300.0,26.0662,26.0844,25.9301,25.9483,105300.0
2014-09-19 12:30:00,28.6,28.6,28.37,28.43,147700.0,25.9483,25.9483,25.7396,25.794,147700.0
2014-09-19 12:35:00,28.42,28.44,28.2,28.23,262000.0,25.785,25.8031,25.5854,25.6126,262000.0
2014-09-19 12:40:00,28.22,28.28,28.15,28.26,110200.0,25.6035,25.658,25.54,25.6398,110200.0
2014-09-19 12:45:00,28.26,28.26,28.07,28.25,179500.0,25.6398,25.6398,25.4674,25.6307,179500.0
2014-09-19 12:50:00,28.25,28.25,28.06,28.08,75800.0,25.6307,25.6307,25.4584,25.4765,75800.0
2014-09-19 12:55:00,28.08,28.27,28.08,28.23,91400.0,25.4765,25.6489,25.4765,25.6126,91400.0
2014-09-19 13:00:00,28.23,28.25,28.06,28.07,248700.0,25.6126,25.6307,25.4584,25.4674,248700.0
2014-09-19 13:05:00,28.07,28.07,27.64,27.88,376400.0,25.4674,25.4674,25.0773,25.295,376400.0
2014-09-19 13:10:00,27.91,28.07,27.83,27.87,145000.0,25.3223,25.4674,25.2497,25.286,145000.0
2014-09-19 13:15:00,27.88,27.88,27.72,27.81,200800.0,25.295,25.295,25.1499,25.2315,200800.0
2014-09-19 13:20:00,27.82,27.9,27.7,27.84,194700.0,25.2406,25.3132,25.1317,25.2588,194700.0
2014-09-19 13:25:00,27.84,28.25,27.84,28.25,154200.0,25.2588,25.6307,25.2588,25.6307,154200.0
2014-09-19 13:30:00,28.23,28.43,28.21,28.39,138800.0,25.6126,25.794,25.5944,25.7578,138800.0
2014-09-19 13:35:00,28.4,28.41,28.2,28.36,90200.0,25.7668,25.7759,25.5854,25.7305,90200.0
2014-09-19 13:40:00,28.38,28.42,28.35,28.39,114900.0,25.7487,25.785,25.7215,25.7578,114900.0
2014-09-19 13:45:00,28.38,28.39,28.25,28.25,85000.0,25.7487,25.7578,25.6307,25.6307,85000.0
2014-09-19 13:50:00,28.24,28.26,28.02,28.06,150300.0,25.6217,25.6398,25.4221,25.4584,150300.0
2014-09-19 13:55:00,28.05,28.23,28.02,28.03,97600.0,25.4493,25.6126,25.4221,25.4311,97600.0
2014-09-19 14:00:00,28.04,28.24,28.04,28.12,92900.0,25.4402,25.6217,25.4402,25.5128,92900.0
2014-09-19 14:05:00,28.12,28.12,28.01,28.12,462300.0,25.5128,25.5128,25.413,25.5128,462300.0
2014-09-19 14:10:00,28.12,28.12,28.05,28.07,163600.0,25.5128,25.5128,25.4493,25.4674,163600.0
2014-09-19 14:15:00,28.07,28.13,28.06,28.11,123400.0,25.4674,25.5219,25.4584,25.5037,123400.0
2014-09-19 14:20:00,28.11,28.12,28.05,28.06,80000.0,25.5037,25.5128,25.4493,25.4584,80000.0
2014-09-19 14:25:00,28.06,28.11,28.04,28.11,70800.0,25.4584,25.5037,25.4402,25.5037,70800.0
2014-09-19 14:30:00,28.1,28.21,28.08,28.21,95300.0,25.4946,25.5944,25.4765,25.5944,95300.0
2014-09-19 14:35:00,28.21,28.21,28.07,28.11,92100.0,25.5944,25.5944,25.4674,25.5037,92100.0
2014-09-19 14:40:00,28.11,28.11,28.07,28.09,102400.0,25.5037,25.5037,25.4674,25.4856,102400.0
2014-09-19 14:45:00,28.09,28.11,28.05,28.08,75400.0,25.4856,25.5037,25.4493,25.4765,75400.0
2014-09-19 14:50:00,28.08,28.11,28.03,28.07,54300.0,25.4765,25.5037,25.4311,25.4674,54300.0
2014-09-19 14:55:00,28.07,28.11,28.06,28.11,64700.0,25.4674,25.5037,25.4584,25.5037,64700.0
2014-09-19 15:00:00,28.11,28.12,28.05,28.09,52400.0,25.5037,25.5128,25.4493,25.4856,52400.0
2014-09-19 15:05:00,28.09,28.11,28.08,28.1,63500.0,25.4856,25.5037,25.4765,25.4946,63500.0
2014-09-19 15:10:00,28.1,28.11,28.08,28.09,39800.0,25.4946,25.5037,25.4765,25.4856,39800.0
2014-09-19 15:15:00,28.1,28.1,28.03,28.03,77400.0,25.4946,25.4946,25.4311,25.4311,77400.0
2014-09-19 15:20:00,28.02,28.05,27.86,27.95,214300.0,25.4221,25.4493,25.2769,25.3586,214300.0
2014-09-19 15:25:00,27.94,28.07,27.94,28.05,288000.0,25.3495,25.4674,25.3495,25.4493,288000.0
2014-09-19 15:30:00,28.05,28.12,28.03,28.11,119000.0,25.4493,25.5128,25.4311,25.5037,119000.0
2014-09-19 15:35:00,28.11,28.11,28.05,28.1,185200.0,25.5037,25.5037,25.4493,25.4946,185200.0
2014-09-19 15:40:00,28.11,28.12,28.07,28.1,228000.0,25.5037,25.5128,25.4674,25.4946,228000.0
2014-09-19 15:45:00,28.1,28.28,28.1,28.25,389200.0,25.4946,25.658,25.4946,25.6307,389200.0
2014-09-19 15:50:00,28.24,28.37,28.24,28.37,246100.0,25.6217,25.7396,25.6217,25.7396,246100.0
2014-09-19 15:55:00,28.37,28.38,28.32,28.33,379000.0,25.7396,25.7487,25.6942,25.7033,379000.0
2014-09-22 09:30:00,27.68,28.33,27.52,27.53,324100.0,25.1136,25.7033,24.9684,24.9775,324100.0
2014-09-22 09:35:00,27.54,27.54,26.68,26.94,537800.0,24.9866,24.9866,24.2063,24.4422,537800.0
2014-09-22 09:40:00,26.92,27.07,26.68,27.06,263400.0,24.4241,24.5601,24.2063,24.5511,263400.0
2014-09-22 09:45:00,27.07,27.22,27.01,27.13,188800.0,24.5601,24.6962,24.5057,24.6146,188800.0
2014-09-22 09:50:00,27.11,27.24,27.06,27.12,137400.0,24.5964,24.7144,24.5511,24.6055,137400.0
2014-09-22 09:55:00,27.12,27.2,27.0,27.18,163400.0,24.6055,24.6781,24.4966,24.6599,163400.0
2014-09-22 10:00:00,27.18,27.27,27.09,27.19,109600.0,24.6599,24.7416,24.5783,24.669,109600.0
2014-09-22 10:05:00,27.19,27.33,27.13,27.3,109000.0,24.669,24.796,24.6146,24.7688,109000.0
2014-09-22 10:10:00,27.31,27.32,27.14,27.18,102400.0,24.7779,24.787,24.6237,24.6599,102400.0
2014-09-22 10:15:00,27.19,27.22,27.14,27.17,63600.0,24.669,24.6962,24.6237,24.6509,63600.0
2014-09-22 10:20:00,27.14,27.21,27.14,27.16,100800.0,24.6237,24.6872,24.6237,24.6418,100800.0
2014-09-22 10:25:00,27.14,27.24,27.11,27.17,172300.0,24.6237,24.7144,24.5964,24.6509,172300.0
2014-09-22 10:30:00,27.18,27.2,27.12,27.12,107700.0,24.6599,24.6781,24.6055,24.6055,107700.0
2014-09-22 10:35:00,27.13,27.14,26.92,26.95,251000.0,24.6146,24.6237,24.4241,24.4513,251000.0
2014-09-22 10:40:00,26.96,27.07,26.9,27.03,507400.0,24.4603,24.5601,24.4059,24.5239,507400.0
2014-09-22 10:45:00,27.02,27.05,26.88,26.88,118600.0,24.5148,24.542,24.3878,24.3878,118600.0
2014-09-22 10:50:00,26.89,26.95,26.81,26.89,174800.0,24.3968,24.4513,24.3242,24.3968,174800.0
2014-09-22 10:55:00,26.89,26.9,26.8,26.83,228200.0,24.3968,24.4059,24.3152,24.3424,228200.0
2014-09-22 11:00:00,26.82,26.86,26.8,26.83,159700.0,24.3333,24.3696,24.3152,24.3424,159700.0
2014-09-22 11:05:00,26.84,26.85,26.71,26.72,182700.0,24.3515,24.3605,24.2335,24.2426,182700.0
2014-09-22 11:10:00,26.72,26.79,26.7,26.75,158500.0,24.2426,24.3061,24.2244,24.2698,158500.0
2014-09-22 11:15:00,26.77,26.91,26.75,26.87,106400.0,24.288,24.415,24.2698,24.3787,106400.0
2014-09-22 11:20:00,26.86,26.88,26.72,26.75,86700.0,24.3696,24.3878,24.2426,24.2698,86700.0
2014-09-22 11:25:00,26.76,26.81,26.73,26.79,98500.0,24.2789,24.3242,24.2517,24.3061,98500.0
2014-09-22 11:30:00,26.79,26.82,26.78,26.82,88000.0,24.3061,24.3333,24.297,24.3333,88000.0
2014-09-22 11:35:00,26.82,27.0,26.82,26.93,77500.0,24.3333,24.4966,24.3333,24.4331,77500.0
2014-09-22 11:40:00,26.94,26.96,26.83,26.83,46300.0,24.4422,24.4603,24.3424,24.3424,46300.0
2014-09-22 11:45:00,26.84,26.85,26.8,26.81,46700.0,24.3515,24.3605,24.3152,24.3242,46700.0
2014-09-22 11:50:00,26.82,26.83,26.77,26.79,67700.0,24.3333,24.3424,24.288,24.3061,67700.0
2014-09-22 11:55:00,26.79,26.86,26.79,26.84,42800.0,24.3061,24.3696,24.3061,24.3515,42800.0
2014-09-22 12:00:00,26.84,26.85,26.8,26.8,39500.0,24.3515,24.3605,24.3152,24.3152,39500.0
2014-09-22 12:05:00,26.79,26.85,26.76,26.8,59100.0,24.3061,24.3605,24.2789,24.3152,59100.0
2014-09-22 12:10:00,26.8,26.81,26.78,26.81,73000.0,24.3152,24.3242,24.297,24.3242,73000.0
2014-09-22 12:15:00,26.79,26.84,26.79,26.84,43600.0,24.3061,24.3515,24.3061,24.3515,43600.0
2014-09-22 12:20:00,26.84,26.9,26.82,26.9,43300.0,24.3515,24.4059,24.3333,24.4059,43300.0
2014-09-22 12:25:00,26.9,27.04,26.9,27.01,73100.0,24.4059,24.5329,24.4059,24.5057,73100.0
2014-09-22 12:30:00,26.99,27.08,26.98,27.0,48300.0,24.4876,24.5692,24.4785,24.4966,48300.0
2014-09-22 12:35:00,27.0,27.0,26.9,26.99,45100.0,24.4966,24.4966,24.4059,24.4876,45100.0
2014-09-22 12:40:00,27.0,27.13,26.95,27.1,44500.0,24.4966,24.6146,24.4513,24.5874,44500.0
2014-09-22 12:45:00,27.09,27.09,26.96,27.0,25400.0,24.5783,24.5783,24.4603,24.4966,25400.0
2014-09-22 12:50:00,26.99,27.17,26.99,27.17,47600.0,24.4876,24.6509,24.4876,24.6509,47600.0
2014-09-22 12:55:00,27.17,27.26,27.16,27.24,41600.0,24.6509,24.7325,24.6418,24.7144,41600.0
2014-09-22 13:00:00,27.24,27.26,27.17,27.17,39100.0,24.7144,24.7325,24.6509,24.6509,39100.0
2014-09-22 13:05:00,27.17,27.33,27.17,27.26,54400.0,24.6509,24.796,24.6509,24.7325,54400.0
2014-09-22 13:10:00,27.23,27.25,27.11,27.12,78100.0,24.7053,24.7235,24.5964,24.6055,78100.0
2014-09-22 13:15:00,27.13,27.13,27.05,27.07,15800.0,24.6146,24.6146,24.542,24.5601,15800.0
2014-09-22 13:20:00,27.08,27.15,27.05,27.06,43300.0,24.5692,24.6327,24.542,24.5511,43300.0
2014-09-22 13:25:00,27.05,27.12,27.01,27.12,43900.0,24.542,24.6055,24.5057,24.6055,43900.0
2014-09-22 13:30:00,27.12,27.13,27.07,27.07,28300.0,24.6055,24.6146,24.5601,24.5601,28300.0
2014-09-22 13:35:00,27.07,27.07,27.05,27.06,35800.0,24.5601,24.5601,24.542,24.5511,35800.0
2014-09-22 13:40:00,27.06,27.06,27.01,27.05,34000.0,24.5511,24.5511,24.5057,24.542,34000.0
2014-09-22 13:45:00,27.04,27.06,27.04,27.05,31100.0,24.5329,24.5511,24.5329,24.542,31100.0
2014-09-22 13:50:00,27.04,27.06,27.0,27.02,91600.0,24.5329,24.5511,24.4966,24.5148,91600.0
2014-09-22 13:55:00,27.02,27.04,27.0,27.0,35200.0,24.5148,24.5329,24.4966,24.4966,35200.0
2014-09-22 14:00:00,27.0,27.06,27.0,27.03,50500.0,24.4966,24.5511,24.4966,24.5239,50500.0
2014-09-22 14:05:00,27.03,27.04,27.01,27.03,38100.0,24.5239,24.5329,24.5057,24.5239,38100.0
2014-09-22 14:10:00,27.03,27.05,26.99,27.02,83400.0,24.5239,24.542,24.4876,24.5148,83400.0
2014-09-22 14:15:00,27.01,27.05,27.01,27.05,26300.0,24.5057,24.542,24.5057,24.542,26300.0
2014-09-22 14:20:00,27.03,27.06,27.0,27.01,47900.0,24.5239,24.5511,24.4966,24.5057,47900.0
2014-09-22 14:25:00,27.02,27.05,27.01,27.03,34900.0,24.5148,24.542,24.5057,24.5239,34900.0
2014-09-22 14:30:00,27.03,27.04,26.99,27.02,56500.0,24.5239,24.5329,24.4876,24.5148,56500.0
2014-09-22 14:35:00,27.02,27.04,27.0,27.01,69000.0,24.5148,24.5329,24.4966,24.5057,69000.0
2014-09-22 14:40:00,27.02,27.04,27.0,27.03,20500.0,24.5148,24.5329,24.4966,24.5239,20500.0
2014-09-22 14:45:00,27.03,27.06,27.01,27.04,51600.0,24.5239,24.5511,24.5057,24.5329,51600.0
2014-09-22 14:50:00,27.05,27.05,27.02,27.03,45700.0,24.542,24.542,24.5148,24.5239,45700.0
2014-09-22 14:55:00,27.03,27.09,27.02,27.04,33200.0,24.5239,24.5783,24.5148,24.5329,33200.0
2014-09-22 15:00:00,27.05,27.13,27.05,27.12,60300.0,24.542,24.6146,24.542,24.6055,60300.0
2014-09-22 15:05:00,27.12,27.13,27.07,27.08,63100.0,24.6055,24.6146,24.5601,24.5692,63100.0
2014-09-22 15:10:00,27.07,27.09,27.04,27.06,44100.0,24.5601,24.5783,24.5329,24.5511,44100.0
2014-09-22 15:15:00,27.07,27.08,27.06,27.06,42600.0,24.5601,24.5692,24.5511,24.5511,42600.0
2014-09-22 15:20:00,27.06,27.08,27.05,27.07,56500.0,24.5511,24.5692,24.542,24.5601,56500.0
2014-09-22 15:25:00,27.06,27.07,27.06,27.06,31200.0,24.5511,24.5601,24.5511,24.5511,31200.0
2014-09-22 15:30:00,27.06,27.07,27.03,27.05,91600.0,24.5511,24.5601,24.5239,24.542,91600.0
2014-09-22 15:35:00,27.05,27.05,27.04,27.05,60000.0,24.542,24.542,24.5329,24.542,60000.0
2014-09-22 15:40:00,27.04,27.08,27.04,27.05,150100.0,24.5329,24.5692,24.5329,24.542,150100.0
2014-09-22 15:45:00,27.05,27.08,27.04,27.05,79300.0,24.542,24.5692,24.5329,24.542,79300.0
2014-09-22 15:50:00,27.05,27.06,26.99,26.99,210200.0,24.542,24.5511,24.4876,24.4876,210200.0
2014-09-22 15:55:00,26.99,27.03,26.9,26.95,410100.0,24.4876,24.5239,24.4059,24.4513,410100.0
2014-09-23 09:30:00,27.02,27.04,25.84,26.0,901100.0,24.5148,24.5329,23.4442,23.5894,901100.0
2014-09-23 09:35:00,26.0,26.46,25.91,26.17,236400.0,23.5894,24.0067,23.5077,23.7436,236400.0
2014-09-23 09:40:00,26.12,26.55,26.12,26.43,203700.0,23.6982,24.0884,23.6982,23.9795,203700.0
2014-09-23 09:45:00,26.44,26.55,26.4,26.55,168400.0,23.9886,24.0884,23.9523,24.0884,168400.0
2014-09-23 09:50:00,26.55,26.97,26.55,26.94,132300.0,24.0884,24.4694,24.0884,24.4422,132300.0
2014-09-23 09:55:00,26.94,26.94,26.77,26.8,98100.0,24.4422,24.4422,24.288,24.3152,98100.0
2014-09-23 10:00:00,26.79,27.14,26.79,27.09,141800.0,24.3061,24.6237,24.3061,24.5783,141800.0
2014-09-23 10:05:00,27.07,27.16,27.0,27.01,102400.0,24.5601,24.6418,24.4966,24.5057,102400.0
2014-09-23 10:10:00,27.01,27.06,26.9,26.9,98500.0,24.5057,24.5511,24.4059,24.4059,98500.0
2014-09-23 10:15:00,26.91,27.05,26.9,26.99,99800.0,24.415,24.542,24.4059,24.4876,99800.0
2014-09-23 10:20:00,26.99,27.02,26.96,26.99,46800.0,24.4876,24.5148,24.4603,24.4876,46800.0
2014-09-23 10:25:00,26.98,26.98,26.85,26.86,65100.0,24.4785,24.4785,24.3605,24.3696,65100.0
2014-09-23 10:30:00,26.85,26.87,26.75,26.8,59600.0,24.3605,24.3787,24.2698,24.3152,59600.0
2014-09-23 10:35:00,26.81,26.82,26.77,26.8,32400.0,24.3242,24.3333,24.288,24.3152,32400.0
2014-09-23 10:40:00,26.79,26.84,26.71,26.81,42500.0,24.3061,24.3515,24.2335,24.3242,42500.0
2014-09-23 10:45:00,26.82,26.98,26.78,26.98,26400.0,24.3333,24.4785,24.297,24.4785,26400.0
2014-09-23 10:50:00,26.99,27.05,26.95,27.03,67600.0,24.4876,24.542,24.4513,24.5239,67600.0
2014-09-23 10:55:00,27.04,27.05,26.88,26.93,30800.0,24.5329,24.542,24.3878,24.4331,30800.0
2014-09-23 11:00:00,26.96,27.07,26.94,26.99,27300.0,24.4603,24.5601,24.4422,24.4876,27300.0
2014-09-23 11:05:00,26.99,26.99,26.92,26.95,32900.0,24.4876,24.4876,24.4241,24.4513,32900.0
2014-09-23 11:10:00,26.94,26.94,26.83,26.92,21100.0,24.4422,24.4422,24.3424,24.4241,21100.0
2014-09-23 11:15:00,26.91,26.99,26.83,26.87,73400.0,24.415,24.4876,24.3424,24.3787,73400.0
2014-09-23 11:20:00,26.89,26.99,26.81,26.98,164000.0,24.3968,24.4876,24.3242,24.4785,164000.0
2014-09-23 11:25:00,26.96,27.0,26.9,26.95,54400.0,24.4603,24.4966,24.4059,24.4513,54400.0
2014-09-23 11:30:00,26.96,27.0,26.91,26.96,67400.0,24.4603,24.4966,24.415,24.4603,67400.0
2014-09-23 11:35:00,26.97,27.0,26.93,26.95,117300.0,24.4694,24.4966,24.4331,24.4513,117300.0
2014-09-23 11:40:00,26.95,26.98,26.9,26.92,66100.0,24.4513,24.4785,24.4059,24.4241,66100.0
2014-09-23 11:45:00,26.94,27.0,26.91,26.98,69500.0,24.4422,24.4966,24.415,24.4785,69500.0
2014-09-23 11:50:00,26.99,27.0,26.96,26.97,70500.0,24.4876,24.4966,24.4603,24.4694,70500.0
2014-09-23 11:55:00,26.96,26.98,26.92,26.95,8100.0,24.4603,24.4785,24.4241,24.4513,8100.0
2014-09-23 12:00:00,26.95,26.98,26.72,26.72,63200.0,24.4513,24.4785,24.2426,24.2426,63200.0
2014-09-23 12:05:00,26.75,26.86,26.75,26.79,50300.0,24.2698,24.3696,24.2698,24.3061,50300.0
2014-09-23 12:10:00,26.8,26.8,26.73,26.73,24400.0,24.3152,24.3152,24.2517,24.2517,24400.0
2014-09-23 12:15:00,26.75,26.79,26.74,26.75,31400.0,24.2698,24.3061,24.2607,24.2698,31400.0
2014-09-23 12:20:00,26.75,26.76,26.7,26.7,29900.0,24.2698,24.2789,24.2244,24.2244,29900.0
2014-09-23 12:25:00,26.7,26.72,26.66,26.69,31200.0,24.2244,24.2426,24.1882,24.2154,31200.0
2014-09-23 12:30:00,26.7,26.74,26.66,26.67,20200.0,24.2244,24.2607,24.1882,24.1972,20200.0
2014-09-23 12:35:00,26.69,26.71,26.69,26.7,12800.0,24.2154,24.2335,24.2154,24.2244,12800.0
2014-09-23 12:40:00,26.7,26.73,26.68,26.68,25400.0,24.2244,24.2517,24.2063,24.2063,25400.0
2014-09-23 12:45:00,26.69,26.72,26.68,26.69,30400.0,24.2154,24.2426,24.2063,24.2154,30400.0
2014-09-23 12:50:00,26.69,26.69,26.61,26.63,32800.0,24.2154,24.2154,24.1428,24.1609,32800.0
2014-09-23 12:55:00,26.62,26.63,26.59,26.62,46800.0,24.1519,24.1609,24.1246,24.1519,46800.0
2014-09-23 13:00:00,26.6,26.61,26.58,26.58,19800.0,24.1337,24.1428,24.1156,24.1156,19800.0
2014-09-23 13:05:00,26.6,26.61,26.49,26.5,77600.0,24.1337,24.1428,24.0339,24.043,77600.0
2014-09-23 13:10:00,26.5,26.52,26.47,26.48,36900.0,24.043,24.0611,24.0158,24.0248,36900.0
2014-09-23 13:15:00,26.49,26.52,26.46,26.5,38700.0,24.0339,24.0611,24.0067,24.043,38700.0
2014-09-23 13:20:00,26.49,26.52,26.43,26.46,54500.0,24.0339,24.0611,23.9795,24.0067,54500.0
2014-09-23 13:25:00,26.46,26.51,26.45,26.5,73300.0,24.0067,24.0521,23.9976,24.043,73300.0
2014-09-23 13:30:00,26.51,26.65,26.46,26.56,109000.0,24.0521,24.1791,24.0067,24.0974,109000.0
2014-09-23 13:35:00,26.57,26.58,26.44,26.5,71900.0,24.1065,24.1156,23.9886,24.043,71900.0
2014-09-23 13:40:00,26.51,26.59,26.5,26.57,42500.0,24.0521,24.1246,24.043,24.1065,42500.0
2014-09-23 13:45:00,26.57,26.59,26.47,26.51,44000.0,24.1065,24.1246,24.0158,24.0521,44000.0
2014-09-23 13:50:00,26.52,26.54,26.45,26.49,100200.0,24.0611,24.0793,23.9976,24.0339,100200.0
2014-09-23 13:55:00,26.49,26.5,26.42,26.44,54100.0,24.0339,24.043,23.9704,23.9886,54100.0
2014-09-23 14:00:00,26.42,26.51,26.42,26.49,58900.0,23.9704,24.0521,23.9704,24.0339,58900.0
2014-09-23 14:05:00,26.5,26.58,26.46,26.54,41500.0,24.043,24.1156,24.0067,24.0793,41500.0
2014-09-23 14:10:00,26.54,26.61,26.51,26.57,37800.0,24.0793,24.1428,24.0521,24.1065,37800.0
2014-09-23 14:15:00,26.57,26.57,26.46,26.48,36500.0,24.1065,24.1065,24.0067,24.0248,36500.0
2014-09-23 14:20:00,26.49,26.5,26.46,26.46,28800.0,24.0339,24.043,24.0067,24.0067,28800.0
2014-09-23 14:25:00,26.46,26.5,26.46,26.49,30500.0,24.0067,24.043,24.0067,24.0339,30500.0
2014-09-23 14:30:00,26.48,26.51,26.45,26.5,97800.0,24.0248,24.0521,23.9976,24.043,97800.0
2014-09-23 14:35:00,26.51,26.51,26.4,26.45,58100.0,24.0521,24.0521,23.9523,23.9976,58100.0
2014-09-23 14:40:00,26.44,26.46,26.38,26.4,25800.0,23.9886,24.0067,23.9341,23.9523,25800.0
2014-09-23 14:45:00,26.4,26.41,26.38,26.39,28500.0,23.9523,23.9613,23.9341,23.9432,28500.0
2014-09-23 14:50:00,26.38,26.39,26.34,26.34,35800.0,23.9341,23.9432,23.8978,23.8978,35800.0
2014-09-23 14:55:00,26.33,26.38,26.33,26.35,32600.0,23.8888,23.9341,23.8888,23.9069,32600.0
2014-09-23 15:00:00,26.35,26.39,26.34,26.36,56000.0,23.9069,23.9432,23.8978,23.916,56000.0
2014-09-23 15:05:00,26.36,26.37,26.3,26.32,26500.0,23.916,23.925,23.8615,23.8797,26500.0
2014-09-23 15:10:00,26.32,26.36,26.32,26.34,38000.0,23.8797,23.916,23.8797,23.8978,38000.0
2014-09-23 15:15:00,26.35,26.39,26.32,26.37,41600.0,23.9069,23.9432,23.8797,23.925,41600.0
2014-09-23 15:20:00,26.37,26.41,26.34,26.38,27800.0,23.925,23.9613,23.8978,23.9341,27800.0
2014-09-23 15:25:00,26.39,26.43,26.38,26.4,38200.0,23.9432,23.9795,23.9341,23.9523,38200.0
2014-09-23 15:30:00,26.4,26.57,26.4,26.56,67900.0,23.9523,24.1065,23.9523,24.0974,67900.0
2014-09-23 15:35:00,26.57,26.61,26.51,26.57,70500.0,24.1065,24.1428,24.0521,24.1065,70500.0
2014-09-23 15:40:00,26.57,26.64,26.57,26.61,51100.0,24.1065,24.17,24.1065,24.1428,51100.0
2014-09-23 15:45:00,26.61,26.62,26.58,26.59,71500.0,24.1428,24.1519,24.1156,24.1246,71500.0
2014-09-23 15:50:00,26.58,26.67,26.55,26.58,113400.0,24.1156,24.1972,24.0884,24.1156,113400.0
2014-09-23 15:55:00,26.57,26.61,26.54,26.57,121900.0,24.1065,24.1428,24.0793,24.1065,121900.0
2014-09-24 09:30:00,27.01,27.3,27.0,27.02,80100.0,24.5057,24.7688,24.4966,24.5148,80100.0
2014-09-24 09:35:00,27.0,27.23,26.96,27.11,46700.0,24.4966,24.7053,24.4603,24.5964,46700.0
2014-09-24 09:40:00,27.12,27.18,26.89,26.96,32800.0,24.6055,24.6599,24.3968,24.4603,32800.0
2014-09-24 09:45:00,26.95,26.97,26.83,26.96,30800.0,24.4513,24.4694,24.3424,24.4603,30800.0
2014-09-24 09:50:00,26.91,27.14,26.8,27.09,137300.0,24.415,24.6237,24.3152,24.5783,137300.0
2014-09-24 09:55:00,27.08,27.15,27.02,27.07,44700.0,24.5692,24.6327,24.5148,24.5601,44700.0
2014-09-24 10:00:00,27.07,27.1,27.0,27.1,38200.0,24.5601,24.5874,24.4966,24.5874,38200.0
2014-09-24 10:05:00,27.08,27.16,27.04,27.04,40700.0,24.5692,24.6418,24.5329,24.5329,40700.0
2014-09-24 10:10:00,27.07,27.08,26.98,27.02,60900.0,24.5601,24.5692,24.4785,24.5148,60900.0
2014-09-24 10:15:00,27.03,27.08,26.99,27.04,29600.0,24.5239,24.5692,24.4876,24.5329,29600.0
2014-09-24 10:20:00,27.04,27.06,27.0,27.02,6200.0,24.5329,24.5511,24.4966,24.5148,6200.0
2014-09-24 10:25:00,27.02,27.21,27.0,27.12,36800.0,24.5148,24.6872,24.4966,24.6055,36800.0
2014-09-24 10:30:00,27.12,27.27,27.12,27.25,28300.0,24.6055,24.7416,24.6055,24.7235,28300.0
2014-09-24 10:35:00,27.21,27.28,27.15,27.27,25600.0,24.6872,24.7507,24.6327,24.7416,25600.0
2014-09-24 10:40:00,27.25,27.3,27.22,27.23,48300.0,24.7235,24.7688,24.6962,24.7053,48300.0
2014-09-24 10:45:00,27.22,27.3,27.22,27.27,12800.0,24.6962,24.7688,24.6962,24.7416,12800.0
2014-09-24 10:50:00,27.25,27.28,27.16,27.16,47800.0,24.7235,24.7507,24.6418,24.6418,47800.0
2014-09-24 10:55:00,27.16,27.37,27.11,27.35,94500.0,24.6418,24.8323,24.5964,24.8142,94500.0
2014-09-24 11:00:00,27.33,27.34,27.2,27.3,65200.0,24.796,24.8051,24.6781,24.7688,65200.0
2014-09-24 11:05:00,27.26,27.3,27.25,27.29,14300.0,24.7325,24.7688,24.7235,24.7597,14300.0
2014-09-24 11:10:00,27.3,27.37,27.22,27.36,28400.0,24.7688,24.8323,24.6962,24.8233,28400.0
2014-09-24 11:15:00,27.36,27.43,27.27,27.27,22200.0,24.8233,24.8868,24.7416,24.7416,22200.0
2014-09-24 11:20:00,27.27,27.3,27.1,27.21,70200.0,24.7416,24.7688,24.5874,24.6872,70200.0
2014-09-24 11:25:00,27.2,27.23,27.1,27.1,27300.0,24.6781,24.7053,24.5874,24.5874,27300.0
2014-09-24 11:30:00,27.1,27.13,26.95,27.0,98200.0,24.5874,24.6146,24.4513,24.4966,98200.0
2014-09-24 11:35:00,27.01,27.05,27.0,27.02,18400.0,24.5057,24.542,24.4966,24.5148,18400.0
2014-09-24 11:40:00,27.01,27.03,26.97,27.0,39800.0,24.5057,24.5239,24.4694,24.4966,39800.0
2014-09-24 11:45:00,27.0,27.09,27.0,27.0,26800.0,24.4966,24.5783,24.4966,24.4966,26800.0
2014-09-24 11:50:00,26.98,27.02,26.98,27.01,6900.0,24.4785,24.5148,24.4785,24.5057,6900.0
2014-09-24 11:55:00,27.01,27.1,27.0,27.06,22400.0,24.5057,24.5874,24.4966,24.5511,22400.0
2014-09-24 12:00:00,27.06,27.06,27.01,27.04,11400.0,24.5511,24.5511,24.5057,24.5329,11400.0
2014-09-24 12:05:00,27.04,27.05,27.01,27.05,15000.0,24.5329,24.542,24.5057,24.542,15000.0
2014-09-24 12:10:00,27.04,27.12,27.03,27.1,12200.0,24.5329,24.6055,24.5239,24.5874,12200.0
2014-09-24 12:15:00,27.12,27.13,27.06,27.11,10100.0,24.6055,24.6146,24.5511,24.5964,10100.0
2014-09-24 12:20:00,27.11,27.12,27.04,27.09,45000.0,24.5964,24.6055,24.5329,24.5783,45000.0
2014-09-24 12:25:00,27.07,27.17,27.07,27.13,15500.0,24.5601,24.6509,24.5601,24.6146,15500.0
2014-09-24 12:30:00,27.13,27.23,27.13,27.23,20100.0,24.6146,24.7053,24.6146,24.7053,20100.0
2014-09-24 12:35:00,27.22,27.23,27.13,27.13,13000.0,24.6962,24.7053,24.6146,24.6146,13000.0
2014-09-24 12:40:00,27.13,27.13,27.01,27.03,25100.0,24.6146,24.6146,24.5057,24.5239,25100.0
2014-09-24 12:45:00,27.02,27.06,27.0,27.03,9600.0,24.5148,24.5511,24.4966,24.5239,9600.0
2014-09-24 12:50:00,27.07,27.07,27.03,27.07,8500.0,24.5601,24.5601,24.5239,24.5601,8500.0
2014-09-24 12:55:00,27.05,27.08,27.0,27.0,10200.0,24.542,24.5692,24.4966,24.4966,10200.0
2014-09-24 13:00:00,27.0,27.05,27.0,27.0,29000.0,24.4966,24.542,24.4966,24.4966,29000.0
2014-09-24 13:05:00,27.0,27.04,26.95,27.04,32700.0,24.4966,24.5329,24.4513,24.5329,32700.0
2014-09-24 13:10:00,27.02,27.06,27.02,27.02,13500.0,24.5148,24.5511,24.5148,24.5148,13500.0
2014-09-24 13:15:00,27.03,27.04,27.01,27.02,10400.0,24.5239,24.5329,24.5057,24.5148,10400.0
2014-09-24 13:20:00,27.02,27.03,27.01,27.03,7800.0,24.5148,24.5239,24.5057,24.5239,7800.0
2014-09-24 13:25:00,27.01,27.03,27.01,27.03,10900.0,24.5057,24.5239,24.5057,24.5239,10900.0
2014-09-24 13:30:00,27.02,27.06,27.02,27.03,18700.0,24.5148,24.5511,24.5148,24.5239,18700.0
2014-09-24 13:35:00,27.05,27.07,27.01,27.04,13600.0,24.542,24.5601,24.5057,24.5329,13600.0
2014-09-24 13:40:00,27.06,27.09,27.05,27.06,9800.0,24.5511,24.5783,24.542,24.5511,9800.0
2014-09-24 13:45:00,27.05,27.05,27.01,27.04,7800.0,24.542,24.542,24.5057,24.5329,7800.0
2014-09-24 13:50:00,27.02,27.12,27.02,27.12,12700.0,24.5148,24.6055,24.5148,24.6055,12700.0
2014-09-24 13:55:00,27.13,27.13,27.02,27.03,10600.0,24.6146,24.6146,24.5148,24.5239,10600.0
2014-09-24 14:00:00,27.04,27.05,27.01,27.02,16900.0,24.5329,24.542,24.5057,24.5148,16900.0
2014-09-24 14:05:00,27.03,27.05,27.0,27.02,16900.0,24.5239,24.542,24.4966,24.5148,16900.0
2014-09-24 14:10:00,27.02,27.03,27.0,27.01,37600.0,24.5148,24.5239,24.4966,24.5057,37600.0
2014-09-24 14:15:00,27.0,27.03,27.0,27.03,63200.0,24.4966,24.5239,24.4966,24.5239,63200.0
2014-09-24 14:20:00,27.02,27.07,26.95,26.97,125000.0,24.5148,24.5601,24.4513,24.4694,125000.0
2014-09-24 14:25:00,26.98,27.08,26.93,27.08,24000.0,24.4785,24.5692,24.4331,24.5692,24000.0
2014-09-24 14:30:00,27.08,27.12,27.06,27.11,9200.0,24.5692,24.6055,24.5511,24.5964,9200.0
2014-09-24 14:35:00,27.11,27.13,27.07,27.1,9200.0,24.5964,24.6146,24.5601,24.5874,9200.0
2014-09-24 14:40:00,27.1,27.14,27.08,27.09,5300.0,24.5874,24.6237,24.5692,24.5783,5300.0
2014-09-24 14:45:00,27.11,27.14,27.09,27.13,14000.0,24.5964,24.6237,24.5783,24.6146,14000.0
2014-09-24 14:50:00,27.15,27.15,27.09,27.13,10400.0,24.6327,24.6327,24.5783,24.6146,10400.0
2014-09-24 14:55:00,27.13,27.16,27.12,27.13,8200.0,24.6146,24.6418,24.6055,24.6146,8200.0
2014-09-24 15:00:00,27.14,27.18,27.1,27.13,18500.0,24.6237,24.6599,24.5874,24.6146,18500.0
2014-09-24 15:05:00,27.12,27.16,27.1,27.16,7900.0,24.6055,24.6418,24.5874,24.6418,7900.0
2014-09-24 15:10:00,27.12,27.29,27.12,27.25,66100.0,24.6055,24.7597,24.6055,24.7235,66100.0
2014-09-24 15:15:00,27.25,27.29,27.18,27.18,20900.0,24.7235,24.7597,24.6599,24.6599,20900.0
2014-09-24 15:20:00,27.19,27.26,27.18,27.21,30700.0,24.669,24.7325,24.6599,24.6872,30700.0
2014-09-24 15:25:00,27.21,27.22,27.15,27.16,45100.0,24.6872,24.6962,24.6327,24.6418,45100.0
2014-09-24 15:30:00,27.17,27.21,27.15,27.16,30300.0,24.6509,24.6872,24.6327,24.6418,30300.0
2014-09-24 15:35:00,27.16,27.21,27.16,27.18,23100.0,24.6418,24.6872,24.6418,24.6599,23100.0
2014-09-24 15:40:00,27.17,27.17,27.14,27.14,22700.0,24.6509,24.6509,24.6237,24.6237,22700.0
2014-09-24 15:45:00,27.14,27.14,27.08,27.11,47900.0,24.6237,24.6237,24.5692,24.5964,47900.0
2014-09-24 15:50:00,27.12,27.2,27.12,27.15,99100.0,24.6055,24.6781,24.6055,24.6327,99100.0
2014-09-24 15:55:00,27.16,27.22,27.14,27.16,182800.0,24.6418,24.6962,24.6237,24.6418,182800.0
2014-09-25 09:30:00,27.46,27.65,27.3,27.3,95000.0,24.914,25.0864,24.7688,24.7688,95000.0
2014-09-25 09:35:00,27.33,27.47,27.2,27.2,73100.0,24.796,24.9231,24.6781,24.6781,73100.0
2014-09-25 09:40:00,27.2,27.2,26.9,26.92,100100.0,24.6781,24.6781,24.4059,24.4241,100100.0
2014-09-25 09:45:00,26.92,27.07,26.81,26.83,47800.0,24.4241,24.5601,24.3242,24.3424,47800.0
2014-09-25 09:50:00,26.85,26.98,26.81,26.87,56200.0,24.3605,24.4785,24.3242,24.3787,56200.0
2014-09-25 09:55:00,26.87,26.87,26.72,26.86,53700.0,24.3787,24.3787,24.2426,24.3696,53700.0
2014-09-25 10:00:00,26.82,26.89,26.79,26.86,77500.0,24.3333,24.3968,24.3061,24.3696,77500.0
2014-09-25 10:05:00,26.82,26.84,26.75,26.79,30000.0,24.3333,24.3515,24.2698,24.3061,30000.0
2014-09-25 10:10:00,26.78,26.78,26.66,26.66,103500.0,24.297,24.297,24.1882,24.1882,103500.0
2014-09-25 10:15:00,26.7,26.78,26.66,26.75,48300.0,24.2244,24.297,24.1882,24.2698,48300.0
2014-09-25 10:20:00,26.75,26.76,26.61,26.62,47900.0,24.2698,24.2789,24.1428,24.1519,47900.0
2014-09-25 10:25:00,26.61,26.72,26.6,26.64,28500.0,24.1428,24.2426,24.1337,24.17,28500.0
2014-09-25 10:30:00,26.64,26.69,26.61,26.67,30200.0,24.17,24.2154,24.1428,24.1972,30200.0
2014-09-25 10:35:00,26.68,26.69,26.58,26.61,63400.0,24.2063,24.2154,24.1156,24.1428,63400.0
2014-09-25 10:40:00,26.61,26.65,26.58,26.59,31300.0,24.1428,24.1791,24.1156,24.1246,31300.0
2014-09-25 10:45:00,26.59,26.59,26.38,26.4,72200.0,24.1246,24.1246,23.9341,23.9523,72200.0
2014-09-25 10:50:00,26.4,26.45,26.3,26.33,73800.0,23.9523,23.9976,23.8615,23.8888,73800.0
2014-09-25 10:55:00,26.32,26.44,26.28,26.3,118400.0,23.8797,23.9886,23.8434,23.8615,118400.0
2014-09-25 11:00:00,26.31,26.36,26.23,26.26,129600.0,23.8706,23.916,23.798,23.8252,129600.0
2014-09-25 11:05:00,26.23,26.26,26.1,26.1,141500.0,23.798,23.8252,23.6801,23.6801,141500.0
2014-09-25 11:10:00,26.11,26.38,26.1,26.31,52200.0,23.6892,23.9341,23.6801,23.8706,52200.0
2014-09-25 11:15:00,26.31,26.44,26.3,26.42,18900.0,23.8706,23.9886,23.8615,23.9704,18900.0
2014-09-25 11:20:00,26.44,26.59,26.4,26.55,70900.0,23.9886,24.1246,23.9523,24.0884,70900.0
2014-09-25 11:25:00,26.54,26.63,26.52,26.63,40100.0,24.0793,24.1609,24.0611,24.1609,40100.0
2014-09-25 11:30:00,26.62,26.77,26.52,26.77,132700.0,24.1519,24.288,24.0611,24.288,132700.0
2014-09-25 11:35:00,26.74,26.77,26.69,26.77,16500.0,24.2607,24.288,24.2154,24.288,16500.0
2014-09-25 11:40:00,26.73,26.82,26.68,26.76,46200.0,24.2517,24.3333,24.2063,24.2789,46200.0
2014-09-25 11:45:00,26.75,26.8,26.75,26.8,33400.0,24.2698,24.3152,24.2698,24.3152,33400.0
2014-09-25 11:50:00,26.8,26.85,26.71,26.75,49100.0,24.3152,24.3605,24.2335,24.2698,49100.0
2014-09-25 11:55:00,26.77,26.78,26.59,26.59,40100.0,24.288,24.297,24.1246,24.1246,40100.0
2014-09-25 12:00:00,26.58,26.74,26.58,26.64,19400.0,24.1156,24.2607,24.1156,24.17,19400.0
2014-09-25 12:05:00,26.64,26.69,26.6,26.67,18800.0,24.17,24.2154,24.1337,24.1972,18800.0
2014-09-25 12:10:00,26.69,26.96,26.63,26.95,99500.0,24.2154,24.4603,24.1609,24.4513,99500.0
2014-09-25 12:15:00,26.93,27.0,26.9,26.95,102400.0,24.4331,24.4966,24.4059,24.4513,102400.0
2014-09-25 12:20:00,26.95,26.97,26.87,26.95,119800.0,24.4513,24.4694,24.3787,24.4513,119800.0
2014-09-25 12:25:00,26.95,27.0,26.91,26.99,78000.0,24.4513,24.4966,24.415,24.4876,78000.0
2014-09-25 12:30:00,26.99,27.1,26.92,26.92,64700.0,24.4876,24.5874,24.4241,24.4241,64700.0
2014-09-25 12:35:00,26.91,27.0,26.91,26.98,29600.0,24.415,24.4966,24.415,24.4785,29600.0
2014-09-25 12:40:00,26.97,27.02,26.93,26.96,17500.0,24.4694,24.5148,24.4331,24.4603,17500.0
2014-09-25 12:45:00,26.98,26.98,26.92,26.98,7400.0,24.4785,24.4785,24.4241,24.4785,7400.0
2014-09-25 12:50:00,26.98,27.01,26.93,26.96,11000.0,24.4785,24.5057,24.4331,24.4603,11000.0
2014-09-25 12:55:00,26.97,27.0,26.9,26.98,27300.0,24.4694,24.4966,24.4059,24.4785,27300.0
2014-09-25 13:00:00,26.97,27.01,26.91,26.94,69000.0,24.4694,24.5057,24.415,24.4422,69000.0
2014-09-25 13:05:00,26.93,27.0,26.92,26.99,95000.0,24.4331,24.4966,24.4241,24.4876,95000.0
2014-09-25 13:10:00,27.01,27.01,26.95,26.95,6500.0,24.5057,24.5057,24.4513,24.4513,6500.0
2014-09-25 13:15:00,26.97,27.01,26.96,26.97,29000.0,24.4694,24.5057,24.4603,24.4694,29000.0
2014-09-25 13:20:00,26.97,27.14,26.96,27.05,73500.0,24.4694,24.6237,24.4603,24.542,73500.0
2014-09-25 13:25:00,27.03,27.05,26.95,27.01,50900.0,24.5239,24.542,24.4513,24.5057,50900.0
2014-09-25 13:30:00,27.0,27.03,26.97,26.98,48800.0,24.4966,24.5239,24.4694,24.4785,48800.0
2014-09-25 13:35:00,26.97,27.1,26.95,26.98,160600.0,24.4694,24.5874,24.4513,24.4785,160600.0
2014-09-25 13:40:00,27.0,27.02,26.93,26.95,9900.0,24.4966,24.5148,24.4331,24.4513,9900.0
2014-09-25 13:45:00,26.91,26.93,26.8,26.8,45500.0,24.415,24.4331,24.3152,24.3152,45500.0
2014-09-25 13:50:00,26.8,26.83,26.71,26.71,24400.0,24.3152,24.3424,24.2335,24.2335,24400.0
2014-09-25 13:55:00,26.72,26.79,26.68,26.69,89800.0,24.2426,24.3061,24.2063,24.2154,89800.0
2014-09-25 14:00:00,26.7,26.75,26.68,26.7,36000.0,24.2244,24.2698,24.2063,24.2244,36000.0
2014-09-25 14:05:00,26.7,26.76,26.68,26.7,22800.0,24.2244,24.2789,24.2063,24.2244,22800.0
2014-09-25 14:10:00,26.7,27.03,26.69,26.92,273000.0,24.2244,24.5239,24.2154,24.4241,273000.0
2014-09-25 14:15:00,26.92,26.92,26.71,26.72,21000.0,24.4241,24.4241,24.2335,24.2426,21000.0
2014-09-25 14:20:00,26.75,26.77,26.68,26.68,35600.0,24.2698,24.288,24.2063,24.2063,35600.0
2014-09-25 14:25:00,26.68,26.73,26.61,26.67,20400.0,24.2063,24.2517,24.1428,24.1972,20400.0
2014-09-25 14:30:00,26.7,26.75,26.59,26.59,74100.0,24.2244,24.2698,24.1246,24.1246,74100.0
2014-09-25 14:35:00,26.6,26.64,26.59,26.6,21100.0,24.1337,24.17,24.1246,24.1337,21100.0
2014-09-25 14:40:00,26.6,26.62,26.55,26.59,46400.0,24.1337,24.1519,24.0884,24.1246,46400.0
2014-09-25 14:45:00,26.6,27.02,26.58,26.95,357100.0,24.1337,24.5148,24.1156,24.4513,357100.0
2014-09-25 14:50:00,26.98,27.0,26.82,26.83,75400.0,24.4785,24.4966,24.3333,24.3424,75400.0
2014-09-25 14:55:00,26.83,26.84,26.72,26.79,43100.0,24.3424,24.3515,24.2426,24.3061,43100.0
2014-09-25 15:00:00,26.79,26.82,26.68,26.71,35400.0,24.3061,24.3333,24.2063,24.2335,35400.0
2014-09-25 15:05:00,26.72,26.81,26.71,26.79,48700.0,24.2426,24.3242,24.2335,24.3061,48700.0
2014-09-25 15:10:00,26.8,26.82,26.73,26.76,57000.0,24.3152,24.3333,24.2517,24.2789,57000.0
2014-09-25 15:15:00,26.76,26.78,26.69,26.74,50400.0,24.2789,24.297,24.2154,24.2607,50400.0
2014-09-25 15:20:00,26.73,26.73,26.63,26.7,48000.0,24.2517,24.2517,24.1609,24.2244,48000.0
2014-09-25 15:25:00,26.69,26.7,26.61,26.61,38700.0,24.2154,24.2244,24.1428,24.1428,38700.0
2014-09-25 15:30:00,26.61,26.67,26.59,26.6,63900.0,24.1428,24.1972,24.1246,24.1337,63900.0
2014-09-25 15:35:00,26.6,26.66,26.58,26.62,114600.0,24.1337,24.1882,24.1156,24.1519,114600.0
2014-09-25 15:40:00,26.61,26.62,26.58,26.6,70200.0,24.1428,24.1519,24.1156,24.1337,70200.0
2014-09-25 15:45:00,26.6,26.61,26.56,26.59,82800.0,24.1337,24.1428,24.0974,24.1246,82800.0
2014-09-25 15:50:00,26.59,26.62,26.55,26.58,137500.0,24.1246,24.1519,24.0884,24.1156,137500.0
2014-09-25 15:55:00,26.58,26.61,26.53,26.56,197700.0,24.1156,24.1428,24.0702,24.0974,197700.0
2014-09-26 09:30:00,26.6,27.0,26.6,26.8,41300.0,24.1337,24.4966,24.1337,24.3152,41300.0
2014-09-26 09:35:00,26.8,26.98,26.8,26.82,33500.0,24.3152,24.4785,24.3152,24.3333,33500.0
2014-09-26 09:40:00,26.83,26.83,26.58,26.6,98000.0,24.3424,24.3424,24.1156,24.1337,98000.0
2014-09-26 09:45:00,26.6,26.67,26.58,26.63,34400.0,24.1337,24.1972,24.1156,24.1609,34400.0
2014-09-26 09:50:00,26.63,26.65,26.53,26.59,49000.0,24.1609,24.1791,24.0702,24.1246,49000.0
2014-09-26 09:55:00,26.57,26.69,26.55,26.65,21600.0,24.1065,24.2154,24.0884,24.1791,21600.0
2014-09-26 10:00:00,26.64,26.65,26.58,26.6,47500.0,24.17,24.1791,24.1156,24.1337,47500.0
2014-09-26 10:05:00,26.6,26.66,26.58,26.63,42000.0,24.1337,24.1882,24.1156,24.1609,42000.0
2014-09-26 10:10:00,26.63,26.64,26.59,26.6,46300.0,24.1609,24.17,24.1246,24.1337,46300.0
2014-09-26 10:15:00,26.6,26.62,26.57,26.6,54700.0,24.1337,24.1519,24.1065,24.1337,54700.0
2014-09-26 10:20:00,26.6,26.73,26.6,26.69,27300.0,24.1337,24.2517,24.1337,24.2154,27300.0
2014-09-26 10:25:00,26.67,26.75,26.66,26.7,104400.0,24.1972,24.2698,24.1882,24.2244,104400.0
2014-09-26 10:30:00,26.68,26.79,26.68,26.79,49200.0,24.2063,24.3061,24.2063,24.3061,49200.0
2014-09-26 10:35:00,26.79,26.88,26.72,26.73,74700.0,24.3061,24.3878,24.2426,24.2517,74700.0
2014-09-26 10:40:00,26.71,26.76,26.69,26.74,123400.0,24.2335,24.2789,24.2154,24.2607,123400.0
2014-09-26 10:45:00,26.75,26.76,26.7,26.76,17400.0,24.2698,24.2789,24.2244,24.2789,17400.0
2014-09-26 10:50:00,26.73,26.81,26.72,26.73,11200.0,24.2517,24.3242,24.2426,24.2517,11200.0
2014-09-26 10:55:00,26.73,26.83,26.73,26.83,29400.0,24.2517,24.3424,24.2517,24.3424,29400.0
2014-09-26 11:00:00,26.83,26.87,26.77,26.8,56400.0,24.3424,24.3787,24.288,24.3152,56400.0
2014-09-26 11:05:00,26.8,26.85,26.8,26.85,24500.0,24.3152,24.3605,24.3152,24.3605,24500.0
2014-09-26 11:10:00,26.85,26.89,26.85,26.88,10600.0,24.3605,24.3968,24.3605,24.3878,10600.0
2014-09-26 11:15:00,26.87,26.89,26.82,26.84,17100.0,24.3787,24.3968,24.3333,24.3515,17100.0
2014-09-26 11:20:00,26.85,26.85,26.8,26.81,6300.0,24.3605,24.3605,24.3152,24.3242,6300.0
2014-09-26 11:25:00,26.82,26.86,26.79,26.81,15200.0,24.3333,24.3696,24.3061,24.3242,15200.0
2014-09-26 11:30:00,26.79,26.83,26.79,26.82,10400.0,24.3061,24.3424,24.3061,24.3333,10400.0
2014-09-26 11:35:00,26.81,26.84,26.8,26.83,55900.0,24.3242,24.3515,24.3152,24.3424,55900.0
2014-09-26 11:40:00,26.82,26.82,26.79,26.79,5200.0,24.3333,24.3333,24.3061,24.3061,5200.0
2014-09-26 11:45:00,26.8,26.81,26.74,26.77,51700.0,24.3152,24.3242,24.2607,24.288,51700.0
2014-09-26 11:50:00,26.77,26.77,26.71,26.73,35900.0,24.288,24.288,24.2335,24.2517,35900.0
2014-09-26 11:55:00,26.72,26.75,26.67,26.69,38200.0,24.2426,24.2698,24.1972,24.2154,38200.0
2014-09-26 12:00:00,26.7,26.7,26.64,26.7,16000.0,24.2244,24.2244,24.17,24.2244,16000.0
2014-09-26 12:05:00,26.69,26.77,26.68,26.76,32300.0,24.2154,24.288,24.2063,24.2789,32300.0
2014-09-26 12:10:00,26.75,26.76,26.73,26.76,18800.0,24.2698,24.2789,24.2517,24.2789,18800.0
2014-09-26 12:15:00,26.76,26.85,26.74,26.82,44600.0,24.2789,24.3605,24.2607,24.3333,44600.0
2014-09-26 12:20:00,26.82,26.83,26.8,26.8,6100.0,24.3333,24.3424,24.3152,24.3152,6100.0
2014-09-26 12:25:00,26.8,26.82,26.8,26.82,16100.0,24.3152,24.3333,24.3152,24.3333,16100.0
2014-09-26 12:30:00,26.82,26.83,26.81,26.81,6600.0,24.3333,24.3424,24.3242,24.3242,6600.0
2014-09-26 12:35:00,26.8,26.81,26.74,26.75,66000.0,24.3152,24.3242,24.2607,24.2698,66000.0
2014-09-26 12:40:00,26.75,26.78,26.75,26.77,4000.0,24.2698,24.297,24.2698,24.288,4000.0
2014-09-26 12:45:00,26.77,26.77,26.76,26.76,3100.0,24.288,24.288,24.2789,24.2789,3100.0
2014-09-26 12:50:00,26.76,26.78,26.76,26.78,6400.0,24.2789,24.297,24.2789,24.297,6400.0
2014-09-26 12:55:00,26.77,26.78,26.76,26.76,7800.0,24.288,24.297,24.2789,24.2789,7800.0
2014-09-26 13:00:00,26.77,26.78,26.76,26.78,11800.0,24.288,24.297,24.2789,24.297,11800.0
2014-09-26 13:05:00,26.77,26.78,26.77,26.78,7000.0,24.288,24.297,24.288,24.297,7000.0
2014-09-26 13:10:00,26.78,26.78,26.77,26.78,8400.0,24.297,24.297,24.288,24.297,8400.0
2014-09-26 13:15:00,26.78,26.78,26.77,26.77,2000.0,24.297,24.297,24.288,24.288,2000.0
2014-09-26 13:20:00,26.77,26.78,26.77,26.77,18300.0,24.288,24.297,24.288,24.288,18300.0
2014-09-26 13:25:00,26.78,26.78,26.77,26.77,7000.0,24.297,24.297,24.288,24.288,7000.0
2014-09-26 13:30:00,26.77,26.77,26.76,26.77,54800.0,24.288,24.288,24.2789,24.288,54800.0
2014-09-26 13:35:00,26.76,26.78,26.76,26.78,13500.0,24.2789,24.297,24.2789,24.297,13500.0
2014-09-26 13:40:00,26.78,26.78,26.78,26.78,9800.0,24.297,24.297,24.297,24.297,9800.0
2014-09-26 13:45:00,26.78,26.78,26.77,26.77,10000.0,24.297,24.297,24.288,24.288,10000.0
2014-09-26 13:50:00,26.78,26.78,26.77,26.77,6200.0,24.297,24.297,24.288,24.288,6200.0
2014-09-26 13:55:00,26.78,26.84,26.77,26.83,50300.0,24.297,24.3515,24.288,24.3424,50300.0
2014-09-26 14:00:00,26.84,26.87,26.83,26.85,12700.0,24.3515,24.3787,24.3424,24.3605,12700.0
2014-09-26 14:05:00,26.84,26.84,26.78,26.8,10500.0,24.3515,24.3515,24.297,24.3152,10500.0
2014-09-26 14:10:00,26.8,26.86,26.8,26.84,6600.0,24.3152,24.3696,24.3152,24.3515,6600.0
2014-09-26 14:15:00,26.84,26.92,26.84,26.92,20700.0,24.3515,24.4241,24.3515,24.4241,20700.0
2014-09-26 14:20:00,26.91,26.94,26.87,26.87,22200.0,24.415,24.4422,24.3787,24.3787,22200.0
2014-09-26 14:25:00,26.87,26.9,26.87,26.9,8900.0,24.3787,24.4059,24.3787,24.4059,8900.0
2014-09-26 14:30:00,26.9,26.95,26.89,26.94,14500.0,24.4059,24.4513,24.3968,24.4422,14500.0
2014-09-26 14:35:00,26.93,26.97,26.91,26.96,13200.0,24.4331,24.4694,24.415,24.4603,13200.0
2014-09-26 14:40:00,26.96,26.96,26.94,26.94,10500.0,24.4603,24.4603,24.4422,24.4422,10500.0
2014-09-26 14:45:00,26.94,26.98,26.94,26.97,17200.0,24.4422,24.4785,24.4422,24.4694,17200.0
2014-09-26 14:50:00,26.96,26.96,26.91,26.91,6900.0,24.4603,24.4603,24.415,24.415,6900.0
2014-09-26 14:55:00,26.91,26.91,26.86,26.86,8500.0,24.415,24.415,24.3696,24.3696,8500.0
2014-09-26 15:00:00,26.85,26.86,26.84,26.85,8100.0,24.3605,24.3696,24.3515,24.3605,8100.0
2014-09-26 15:05:00,26.86,26.86,26.83,26.86,7500.0,24.3696,24.3696,24.3424,24.3696,7500.0
2014-09-26 15:10:00,26.86,26.86,26.84,26.85,4200.0,24.3696,24.3696,24.3515,24.3605,4200.0
2014-09-26 15:15:00,26.85,26.85,26.81,26.82,18600.0,24.3605,24.3605,24.3242,24.3333,18600.0
2014-09-26 15:20:00,26.82,26.86,26.81,26.81,19300.0,24.3333,24.3696,24.3242,24.3242,19300.0
2014-09-26 15:25:00,26.82,26.83,26.81,26.83,21700.0,24.3333,24.3424,24.3242,24.3424,21700.0
2014-09-26 15:30:00,26.82,26.87,26.81,26.84,20200.0,24.3333,24.3787,24.3242,24.3515,20200.0
2014-09-26 15:35:00,26.84,26.89,26.82,26.88,13100.0,24.3515,24.3968,24.3333,24.3878,13100.0
2014-09-26 15:40:00,26.88,26.9,26.82,26.83,18600.0,24.3878,24.4059,24.3333,24.3424,18600.0
2014-09-26 15:45:00,26.83,26.84,26.73,26.81,282800.0,24.3424,24.3515,24.2517,24.3242,282800.0
2014-09-26 15:50:00,26.81,26.94,26.81,26.93,60900.0,24.3242,24.4422,24.3242,24.4331,60900.0
2014-09-26 15:55:00,26.91,26.95,26.89,26.93,84300.0,24.415,24.4513,24.3968,24.4331,84300.0
2014-09-29 09:30:00,26.48,26.7,26.48,26.53,115200.0,24.0248,24.2244,24.0248,24.0702,115200.0
2014-09-29 09:35:00,26.51,26.53,26.0,26.13,163800.0,24.0521,24.0702,23.5894,23.7073,163800.0
2014-09-29 09:40:00,26.1,26.25,26.05,26.23,88900.0,23.6801,23.8162,23.6347,23.798,88900.0
2014-09-29 09:45:00,26.27,26.27,26.06,26.12,180200.0,23.8343,23.8343,23.6438,23.6982,180200.0
2014-09-29 09:50:00,26.12,26.3,26.05,26.27,86400.0,23.6982,23.8615,23.6347,23.8343,86400.0
2014-09-29 09:55:00,26.27,26.36,26.22,26.25,103300.0,23.8343,23.916,23.789,23.8162,103300.0
2014-09-29 10:00:00,26.25,26.35,26.22,26.3,39700.0,23.8162,23.9069,23.789,23.8615,39700.0
2014-09-29 10:05:00,26.28,26.28,26.2,26.24,42100.0,23.8434,23.8434,23.7708,23.8071,42100.0
2014-09-29 10:10:00,26.24,26.29,26.21,26.23,49100.0,23.8071,23.8525,23.7799,23.798,49100.0
2014-09-29 10:15:00,26.26,26.49,26.25,26.47,45500.0,23.8252,24.0339,23.8162,24.0158,45500.0
2014-09-29 10:20:00,26.48,26.52,26.34,26.37,47600.0,24.0248,24.0611,23.8978,23.925,47600.0
2014-09-29 10:25:00,26.34,26.43,26.31,26.31,61800.0,23.8978,23.9795,23.8706,23.8706,61800.0
2014-09-29 10:30:00,26.31,26.35,26.2,26.27,71400.0,23.8706,23.9069,23.7708,23.8343,71400.0
2014-09-29 10:35:00,26.29,26.3,26.24,26.26,37700.0,23.8525,23.8615,23.8071,23.8252,37700.0
2014-09-29 10:40:00,26.25,26.27,26.23,26.25,35200.0,23.8162,23.8343,23.798,23.8162,35200.0
2014-09-29 10:45:00,26.25,26.26,26.18,26.2,63400.0,23.8162,23.8252,23.7527,23.7708,63400.0
2014-09-29 10:50:00,26.23,26.23,26.18,26.18,16800.0,23.798,23.798,23.7527,23.7527,16800.0
2014-09-29 10:55:00,26.19,26.25,26.16,26.24,47000.0,23.7617,23.8162,23.7345,23.8071,47000.0
2014-09-29 11:00:00,26.23,26.26,26.17,26.19,36400.0,23.798,23.8252,23.7436,23.7617,36400.0
2014-09-29 11:05:00,26.19,26.26,26.19,26.22,22600.0,23.7617,23.8252,23.7617,23.789,22600.0
2014-09-29 11:10:00,26.23,26.29,26.22,26.28,21300.0,23.798,23.8525,23.789,23.8434,21300.0
2014-09-29 11:15:00,26.29,26.45,26.27,26.36,52600.0,23.8525,23.9976,23.8343,23.916,52600.0
2014-09-29 11:20:00,26.36,26.42,26.28,26.35,14000.0,23.916,23.9704,23.8434,23.9069,14000.0
2014-09-29 11:25:00,26.35,26.45,26.33,26.45,33800.0,23.9069,23.9976,23.8888,23.9976,33800.0
2014-09-29 11:30:00,26.45,26.45,26.23,26.28,73200.0,23.9976,23.9976,23.798,23.8434,73200.0
2014-09-29 11:35:00,26.26,26.31,26.23,26.25,26400.0,23.8252,23.8706,23.798,23.8162,26400.0
2014-09-29 11:40:00,26.24,26.35,26.23,26.35,24400.0,23.8071,23.9069,23.798,23.9069,24400.0
2014-09-29 11:45:00,26.37,26.4,26.29,26.29,15300.0,23.925,23.9523,23.8525,23.8525,15300.0
2014-09-29 11:50:00,26.29,26.45,26.29,26.4,17100.0,23.8525,23.9976,23.8525,23.9523,17100.0
2014-09-29 11:55:00,26.41,26.44,26.35,26.44,21700.0,23.9613,23.9886,23.9069,23.9886,21700.0
2014-09-29 12:00:00,26.44,26.56,26.44,26.5,81100.0,23.9886,24.0974,23.9886,24.043,81100.0
2014-09-29 12:05:00,26.49,26.5,26.39,26.39,8600.0,24.0339,24.043,23.9432,23.9432,8600.0
2014-09-29 12:10:00,26.37,26.37,26.23,26.27,32700.0,23.925,23.925,23.798,23.8343,32700.0
2014-09-29 12:15:00,26.28,26.28,26.24,26.25,22300.0,23.8434,23.8434,23.8071,23.8162,22300.0
2014-09-29 12:20:00,26.26,26.32,26.23,26.23,78400.0,23.8252,23.8797,23.798,23.798,78400.0
2014-09-29 12:25:00,26.23,26.28,26.22,26.25,14900.0,23.798,23.8434,23.789,23.8162,14900.0
2014-09-29 12:30:00,26.26,26.26,26.18,26.18,27800.0,23.8252,23.8252,23.7527,23.7527,27800.0
2014-09-29 12:35:00,26.18,26.18,26.12,26.15,36800.0,23.7527,23.7527,23.6982,23.7254,36800.0
2014-09-29 12:40:00,26.15,26.17,26.11,26.12,25500.0,23.7254,23.7436,23.6892,23.6982,25500.0
2014-09-29 12:45:00,26.13,26.23,26.12,26.22,33600.0,23.7073,23.798,23.6982,23.789,33600.0
2014-09-29 12:50:00,26.21,26.29,26.18,26.19,33800.0,23.7799,23.8525,23.7527,23.7617,33800.0
2014-09-29 12:55:00,26.2,26.28,26.18,26.22,16800.0,23.7708,23.8434,23.7527,23.789,16800.0
2014-09-29 13:00:00,26.22,26.28,26.19,26.23,14500.0,23.789,23.8434,23.7617,23.798,14500.0
2014-09-29 13:05:00,26.24,26.24,26.17,26.17,8300.0,23.8071,23.8071,23.7436,23.7436,8300.0
2014-09-29 13:10:00,26.17,26.26,26.17,26.19,41100.0,23.7436,23.8252,23.7436,23.7617,41100.0
2014-09-29 13:15:00,26.2,26.28,26.18,26.25,41900.0,23.7708,23.8434,23.7527,23.8162,41900.0
2014-09-29 13:20:00,26.25,26.29,26.21,26.22,14000.0,23.8162,23.8525,23.7799,23.789,14000.0
2014-09-29 13:25:00,26.21,26.37,26.2,26.37,93200.0,23.7799,23.925,23.7708,23.925,93200.0
2014-09-29 13:30:00,26.35,26.43,26.29,26.29,58800.0,23.9069,23.9795,23.8525,23.8525,58800.0
2014-09-29 13:35:00,26.28,26.29,26.22,26.25,57800.0,23.8434,23.8525,23.789,23.8162,57800.0
2014-09-29 13:40:00,26.26,26.36,26.24,26.34,41200.0,23.8252,23.916,23.8071,23.8978,41200.0
2014-09-29 13:45:00,26.34,26.34,26.2,26.25,43700.0,23.8978,23.8978,23.7708,23.8162,43700.0
2014-09-29 13:50:00,26.27,26.33,26.25,26.26,15200.0,23.8343,23.8888,23.8162,23.8252,15200.0
2014-09-29 13:55:00,26.26,26.31,26.26,26.27,13000.0,23.8252,23.8706,23.8252,23.8343,13000.0
2014-09-29 14:00:00,26.3,26.3,26.25,26.26,9300.0,23.8615,23.8615,23.8162,23.8252,9300.0
2014-09-29 14:05:00,26.25,26.26,26.25,26.26,8000.0,23.8162,23.8252,23.8162,23.8252,8000.0
2014-09-29 14:10:00,26.25,26.34,26.25,26.33,8900.0,23.8162,23.8978,23.8162,23.8888,8900.0
2014-09-29 14:15:00,26.33,26.33,26.27,26.29,12600.0,23.8888,23.8888,23.8343,23.8525,12600.0
2014-09-29 14:20:00,26.29,26.3,26.28,26.28,9600.0,23.8525,23.8615,23.8434,23.8434,9600.0
2014-09-29 14:25:00,26.29,26.33,26.28,26.3,30500.0,23.8525,23.8888,23.8434,23.8615,30500.0
2014-09-29 14:30:00,26.3,26.36,26.3,26.34,49900.0,23.8615,23.916,23.8615,23.8978,49900.0
2014-09-29 14:35:00,26.35,26.35,26.24,26.27,11500.0,23.9069,23.9069,23.8071,23.8343,11500.0
2014-09-29 14:40:00,26.27,26.27,26.18,26.2,19200.0,23.8343,23.8343,23.7527,23.7708,19200.0
2014-09-29 14:45:00,26.2,26.29,26.2,26.26,8800.0,23.7708,23.8525,23.7708,23.8252,8800.0
2014-09-29 14:50:00,26.27,26.27,26.23,26.25,7500.0,23.8343,23.8343,23.798,23.8162,7500.0
2014-09-29 14:55:00,26.25,26.31,26.2,26.31,22100.0,23.8162,23.8706,23.7708,23.8706,22100.0
2014-09-29 15:00:00,26.3,26.3,26.26,26.26,11600.0,23.8615,23.8615,23.8252,23.8252,11600.0
2014-09-29 15:05:00,26.26,26.28,26.21,26.27,41700.0,23.8252,23.8434,23.7799,23.8343,41700.0
2014-09-29 15:10:00,26.27,26.31,26.25,26.3,22600.0,23.8343,23.8706,23.8162,23.8615,22600.0
2014-09-29 15:15:00,26.3,26.3,26.26,26.3,26800.0,23.8615,23.8615,23.8252,23.8615,26800.0
2014-09-29 15:20:00,26.31,26.31,26.26,26.29,34700.0,23.8706,23.8706,23.8252,23.8525,34700.0
2014-09-29 15:25:00,26.29,26.29,26.25,26.25,16300.0,23.8525,23.8525,23.8162,23.8162,16300.0
2014-09-29 15:30:00,26.25,26.33,26.24,26.31,44700.0,23.8162,23.8888,23.8071,23.8706,44700.0
2014-09-29 15:35:00,26.32,26.39,26.3,26.38,38700.0,23.8797,23.9432,23.8615,23.9341,38700.0
2014-09-29 15:40:00,26.38,26.39,26.24,26.32,47800.0,23.9341,23.9432,23.8071,23.8797,47800.0
2014-09-29 15:45:00,26.33,26.39,26.26,26.26,56600.0,23.8888,23.9432,23.8252,23.8252,56600.0
2014-09-29 15:50:00,26.27,26.43,26.27,26.41,103100.0,23.8343,23.9795,23.8343,23.9613,103100.0
2014-09-29 15:55:00,26.42,26.43,26.28,26.3,133800.0,23.9704,23.9795,23.8434,23.8615,133800.0
2014-09-30 09:30:00,26.33,26.35,26.01,26.15,116300.0,23.8888,23.9069,23.5984,23.7254,116300.0
2014-09-30 09:35:00,26.2,26.27,25.86,25.9,198500.0,23.7708,23.8343,23.4623,23.4986,198500.0
2014-09-30 09:40:00,25.86,25.88,25.68,25.7,265300.0,23.4623,23.4805,23.299,23.3172,265300.0
2014-09-30 09:45:00,25.68,25.68,25.32,25.35,291500.0,23.299,23.299,22.9724,22.9996,291500.0
2014-09-30 09:50:00,25.37,25.63,25.3,25.6,148800.0,23.0178,23.2537,22.9543,23.2264,148800.0
2014-09-30 09:55:00,25.63,25.75,25.51,25.66,133700.0,23.2537,23.3625,23.1448,23.2809,133700.0
2014-09-30 10:00:00,25.66,25.72,25.5,25.51,85700.0,23.2809,23.3353,23.1357,23.1448,85700.0
2014-09-30 10:05:00,25.52,25.95,25.51,25.91,98200.0,23.1539,23.544,23.1448,23.5077,98200.0
2014-09-30 10:10:00,25.91,25.94,25.6,25.68,77500.0,23.5077,23.5349,23.2264,23.299,77500.0
2014-09-30 10:15:00,25.7,25.75,25.69,25.71,31900.0,23.3172,23.3625,23.3081,23.3262,31900.0
2014-09-30 10:20:00,25.72,25.76,25.69,25.71,56500.0,23.3353,23.3716,23.3081,23.3262,56500.0
2014-09-30 10:25:00,25.72,25.77,25.7,25.71,24500.0,23.3353,23.3807,23.3172,23.3262,24500.0
2014-09-30 10:30:00,25.72,25.87,25.72,25.82,24700.0,23.3353,23.4714,23.3353,23.426,24700.0
2014-09-30 10:35:00,25.82,25.93,25.81,25.82,37800.0,23.426,23.5258,23.417,23.426,37800.0
2014-09-30 10:40:00,25.82,25.85,25.75,25.85,29500.0,23.426,23.4533,23.3625,23.4533,29500.0
2014-09-30 10:45:00,25.85,25.93,25.83,25.88,22900.0,23.4533,23.5258,23.4351,23.4805,22900.0
2014-09-30 10:50:00,25.86,25.88,25.8,25.87,25300.0,23.4623,23.4805,23.4079,23.4714,25300.0
2014-09-30 10:55:00,25.86,25.86,25.81,25.81,15300.0,23.4623,23.4623,23.417,23.417,15300.0
2014-09-30 11:00:00,25.81,25.82,25.71,25.71,30200.0,23.417,23.426,23.3262,23.3262,30200.0
2014-09-30 11:05:00,25.71,25.85,25.71,25.79,16900.0,23.3262,23.4533,23.3262,23.3988,16900.0
2014-09-30 11:10:00,25.79,25.82,25.74,25.75,11300.0,23.3988,23.426,23.3535,23.3625,11300.0
2014-09-30 11:15:00,25.76,25.86,25.75,25.8,36400.0,23.3716,23.4623,23.3625,23.4079,36400.0
2014-09-30 11:20:00,25.8,25.85,25.76,25.8,15900.0,23.4079,23.4533,23.3716,23.4079,15900.0
2014-09-30 11:25:00,25.81,25.85,25.79,25.8,30700.0,23.417,23.4533,23.3988,23.4079,30700.0
2014-09-30 11:30:00,25.81,25.84,25.79,25.8,24500.0,23.417,23.4442,23.3988,23.4079,24500.0
2014-09-30 11:35:00,25.8,25.83,25.8,25.82,13900.0,23.4079,23.4351,23.4079,23.426,13900.0
2014-09-30 11:40:00,25.81,25.82,25.8,25.8,31900.0,23.417,23.426,23.4079,23.4079,31900.0
2014-09-30 11:45:00,25.81,25.81,25.8,25.8,48200.0,23.417,23.417,23.4079,23.4079,48200.0
2014-09-30 11:50:00,25.8,25.8,25.71,25.73,29600.0,23.4079,23.4079,23.3262,23.3444,29600.0
2014-09-30 11:55:00,25.73,25.81,25.73,25.77,23000.0,23.3444,23.417,23.3444,23.3807,23000.0
2014-09-30 12:00:00,25.76,25.79,25.76,25.77,15700.0,23.3716,23.3988,23.3716,23.3807,15700.0
2014-09-30 12:05:00,25.78,25.82,25.78,25.8,24600.0,23.3897,23.426,23.3897,23.4079,24600.0
2014-09-30 12:10:00,25.8,25.81,25.76,25.81,65200.0,23.4079,23.417,23.3716,23.417,65200.0
2014-09-30 12:15:00,25.8,25.8,25.64,25.72,137300.0,23.4079,23.4079,23.2627,23.3353,137300.0
2014-09-30 12:20:00,25.76,25.76,25.68,25.68,25400.0,23.3716,23.3716,23.299,23.299,25400.0
2014-09-30 12:25:00,25.7,25.73,25.61,25.65,64200.0,23.3172,23.3444,23.2355,23.2718,64200.0
2014-09-30 12:30:00,25.65,25.67,25.62,25.64,21300.0,23.2718,23.2899,23.2446,23.2627,21300.0
2014-09-30 12:35:00,25.65,25.65,25.6,25.61,37500.0,23.2718,23.2718,23.2264,23.2355,37500.0
2014-09-30 12:40:00,25.6,25.66,25.6,25.66,36000.0,23.2264,23.2809,23.2264,23.2809,36000.0
2014-09-30 12:45:00,25.65,25.78,25.65,25.76,43500.0,23.2718,23.3897,23.2718,23.3716,43500.0
2014-09-30 12:50:00,25.77,25.8,25.73,25.76,54600.0,23.3807,23.4079,23.3444,23.3716,54600.0
2014-09-30 12:55:00,25.76,25.8,25.76,25.77,16000.0,23.3716,23.4079,23.3716,23.3807,16000.0
2014-09-30 13:00:00,25.77,25.82,25.76,25.81,67000.0,23.3807,23.426,23.3716,23.417,67000.0
2014-09-30 13:05:00,25.8,25.83,25.73,25.74,42600.0,23.4079,23.4351,23.3444,23.3535,42600.0
2014-09-30 13:10:00,25.73,25.77,25.68,25.69,28800.0,23.3444,23.3807,23.299,23.3081,28800.0
2014-09-30 13:15:00,25.68,25.69,25.61,25.67,36100.0,23.299,23.3081,23.2355,23.2899,36100.0
2014-09-30 13:20:00,25.67,25.7,25.61,25.61,23800.0,23.2899,23.3172,23.2355,23.2355,23800.0
2014-09-30 13:25:00,25.62,25.67,25.61,25.61,38700.0,23.2446,23.2899,23.2355,23.2355,38700.0
2014-09-30 13:30:00,25.62,25.66,25.61,25.61,37000.0,23.2446,23.2809,23.2355,23.2355,37000.0
2014-09-30 13:35:00,25.61,25.63,25.6,25.61,30900.0,23.2355,23.2537,23.2264,23.2355,30900.0
2014-09-30 13:40:00,25.61,25.62,25.61,25.61,12900.0,23.2355,23.2446,23.2355,23.2355,12900.0
2014-09-30 13:45:00,25.61,25.61,25.55,25.57,79800.0,23.2355,23.2355,23.1811,23.1992,79800.0
2014-09-30 13:50:00,25.57,25.58,25.52,25.52,40800.0,23.1992,23.2083,23.1539,23.1539,40800.0
2014-09-30 13:55:00,25.52,25.53,25.42,25.44,87500.0,23.1539,23.1629,23.0631,23.0813,87500.0
2014-09-30 14:00:00,25.44,25.45,25.3,25.32,124000.0,23.0813,23.0903,22.9543,22.9724,124000.0
2014-09-30 14:05:00,25.32,25.35,25.3,25.33,63800.0,22.9724,22.9996,22.9543,22.9815,63800.0
2014-09-30 14:10:00,25.34,25.35,25.3,25.33,62600.0,22.9905,22.9996,22.9543,22.9815,62600.0
2014-09-30 14:15:00,25.34,25.36,25.32,25.33,45500.0,22.9905,23.0087,22.9724,22.9815,45500.0
2014-09-30 14:20:00,25.33,25.35,25.33,25.34,88500.0,22.9815,22.9996,22.9815,22.9905,88500.0
2014-09-30 14:25:00,25.33,25.38,25.33,25.37,73400.0,22.9815,23.0268,22.9815,23.0178,73400.0
2014-09-30 14:30:00,25.35,25.35,25.33,25.34,61000.0,22.9996,22.9996,22.9815,22.9905,61000.0
2014-09-30 14:35:00,25.34,25.35,25.33,25.34,101100.0,22.9905,22.9996,22.9815,22.9905,101100.0
2014-09-30 14:40:00,25.34,25.43,25.33,25.42,54100.0,22.9905,23.0722,22.9815,23.0631,54100.0
2014-09-30 14:45:00,25.43,25.52,25.37,25.43,68800.0,23.0722,23.1539,23.0178,23.0722,68800.0
2014-09-30 14:50:00,25.44,25.51,25.42,25.48,57500.0,23.0813,23.1448,23.0631,23.1176,57500.0
2014-09-30 14:55:00,25.48,25.5,25.43,25.45,29800.0,23.1176,23.1357,23.0722,23.0903,29800.0
2014-09-30 15:00:00,25.45,25.46,25.43,25.43,39500.0,23.0903,23.0994,23.0722,23.0722,39500.0
2014-09-30 15:05:00,25.43,25.5,25.43,25.5,49300.0,23.0722,23.1357,23.0722,23.1357,49300.0
2014-09-30 15:10:00,25.5,25.52,25.46,25.49,54000.0,23.1357,23.1539,23.0994,23.1266,54000.0
2014-09-30 15:15:00,25.49,25.49,25.47,25.48,54400.0,23.1266,23.1266,23.1085,23.1176,54400.0
2014-09-30 15:20:00,25.49,25.53,25.48,25.53,47400.0,23.1266,23.1629,23.1176,23.1629,47400.0
2014-09-30 15:25:00,25.52,25.55,25.48,25.49,71200.0,23.1539,23.1811,23.1176,23.1266,71200.0
2014-09-30 15:30:00,25.5,25.58,25.49,25.57,63600.0,23.1357,23.2083,23.1266,23.1992,63600.0
2014-09-30 15:35:00,25.58,25.6,25.54,25.56,41200.0,23.2083,23.2264,23.172,23.1901,41200.0
2014-09-30 15:40:00,25.54,25.6,25.54,25.6,50000.0,23.172,23.2264,23.172,23.2264,50000.0
2014-09-30 15:45:00,25.6,25.66,25.59,25.63,106600.0,23.2264,23.2809,23.2174,23.2537,106600.0
2014-09-30 15:50:00,25.64,25.73,25.6,25.69,179600.0,23.2627,23.3444,23.2264,23.3081,179600.0
2014-09-30 15:55:00,25.69,25.84,25.68,25.81,467800.0,23.3081,23.4442,23.299,23.417,467800.0
2014-10-01 09:30:00,25.52,25.94,25.52,25.79,68300.0,23.1539,23.5349,23.1539,23.3988,68300.0
2014-10-01 09:35:00,25.77,25.77,25.52,25.69,27700.0,23.3807,23.3807,23.1539,23.3081,27700.0
2014-10-01 09:40:00,25.64,25.88,25.62,25.78,49200.0,23.2627,23.4805,23.2446,23.3897,49200.0
2014-10-01 09:45:00,25.8,25.82,25.65,25.7,23500.0,23.4079,23.426,23.2718,23.3172,23500.0
2014-10-01 09:50:00,25.71,25.95,25.7,25.91,57000.0,23.3262,23.544,23.3172,23.5077,57000.0
2014-10-01 09:55:00,25.9,26.16,25.88,26.07,68600.0,23.4986,23.7345,23.4805,23.6529,68600.0
2014-10-01 10:00:00,26.07,26.09,25.84,25.86,46100.0,23.6529,23.671,23.4442,23.4623,46100.0
2014-10-01 10:05:00,25.86,25.93,25.8,25.91,60000.0,23.4623,23.5258,23.4079,23.5077,60000.0
2014-10-01 10:10:00,25.92,25.92,25.72,25.77,52700.0,23.5168,23.5168,23.3353,23.3807,52700.0
2014-10-01 10:15:00,25.8,25.88,25.77,25.83,44700.0,23.4079,23.4805,23.3807,23.4351,44700.0
2014-10-01 10:20:00,25.83,25.83,25.6,25.82,38400.0,23.4351,23.4351,23.2264,23.426,38400.0
2014-10-01 10:25:00,25.83,25.83,25.41,25.42,78900.0,23.4351,23.4351,23.0541,23.0631,78900.0
2014-10-01 10:30:00,25.42,25.51,25.37,25.47,47000.0,23.0631,23.1448,23.0178,23.1085,47000.0
2014-10-01 10:35:00,25.47,25.49,25.42,25.46,22800.0,23.1085,23.1266,23.0631,23.0994,22800.0
2014-10-01 10:40:00,25.45,25.53,25.4,25.43,32900.0,23.0903,23.1629,23.045,23.0722,32900.0
2014-10-01 10:45:00,25.41,25.43,25.3,25.35,62900.0,23.0541,23.0722,22.9543,22.9996,62900.0
2014-10-01 10:50:00,25.35,25.4,25.33,25.36,24300.0,22.9996,23.045,22.9815,23.0087,24300.0
2014-10-01 10:55:00,25.34,25.4,25.33,25.38,45000.0,22.9905,23.045,22.9815,23.0268,45000.0
2014-10-01 11:00:00,25.39,25.45,25.33,25.43,30400.0,23.0359,23.0903,22.9815,23.0722,30400.0
2014-10-01 11:05:00,25.43,25.55,25.41,25.48,60000.0,23.0722,23.1811,23.0541,23.1176,60000.0
2014-10-01 11:10:00,25.49,25.52,25.4,25.42,37700.0,23.1266,23.1539,23.045,23.0631,37700.0
2014-10-01 11:15:00,25.4,25.4,25.29,25.32,97500.0,23.045,23.045,22.9452,22.9724,97500.0
2014-10-01 11:20:00,25.32,25.36,25.3,25.32,22500.0,22.9724,23.0087,22.9543,22.9724,22500.0
2014-10-01 11:25:00,25.31,25.32,25.22,25.3,118600.0,22.9633,22.9724,22.8817,22.9543,118600.0
2014-10-01 11:30:00,25.3,25.43,25.3,25.37,54100.0,22.9543,23.0722,22.9543,23.0178,54100.0
2014-10-01 11:35:00,25.39,25.47,25.36,25.44,27400.0,23.0359,23.1085,23.0087,23.0813,27400.0
2014-10-01 11:40:00,25.46,25.48,25.42,25.47,16900.0,23.0994,23.1176,23.0631,23.1085,16900.0
2014-10-01 11:45:00,25.47,25.48,25.31,25.37,15900.0,23.1085,23.1176,22.9633,23.0178,15900.0
2014-10-01 11:50:00,25.37,25.38,25.24,25.26,23800.0,23.0178,23.0268,22.8998,22.918,23800.0
2014-10-01 11:55:00,25.25,25.31,25.15,25.17,63700.0,22.9089,22.9633,22.8182,22.8363,63700.0
2014-10-01 12:00:00,25.17,25.17,25.06,25.11,77800.0,22.8363,22.8363,22.7365,22.7819,77800.0
2014-10-01 12:05:00,25.11,25.13,25.04,25.08,37600.0,22.7819,22.8,22.7184,22.7547,37600.0
2014-10-01 12:10:00,25.08,25.16,25.08,25.11,37100.0,22.7547,22.8272,22.7547,22.7819,37100.0
2014-10-01 12:15:00,25.11,25.11,25.04,25.04,49200.0,22.7819,22.7819,22.7184,22.7184,49200.0
2014-10-01 12:20:00,25.04,25.05,24.99,24.99,292300.0,22.7184,22.7274,22.673,22.673,292300.0
2014-10-01 12:25:00,24.99,25.15,24.99,25.15,67700.0,22.673,22.8182,22.673,22.8182,67700.0
2014-10-01 12:30:00,25.15,25.17,24.98,25.06,34900.0,22.8182,22.8363,22.6639,22.7365,34900.0
2014-10-01 12:35:00,25.04,25.11,25.01,25.05,15800.0,22.7184,22.7819,22.6911,22.7274,15800.0
2014-10-01 12:40:00,25.04,25.16,25.02,25.11,48900.0,22.7184,22.8272,22.7002,22.7819,48900.0
2014-10-01 12:45:00,25.12,25.13,25.07,25.07,22400.0,22.7909,22.8,22.7456,22.7456,22400.0
2014-10-01 12:50:00,25.07,25.29,25.04,25.22,40400.0,22.7456,22.9452,22.7184,22.8817,40400.0
2014-10-01 12:55:00,25.22,25.26,25.16,25.18,8700.0,22.8817,22.918,22.8272,22.8454,8700.0
2014-10-01 13:00:00,25.18,25.19,25.08,25.09,22700.0,22.8454,22.8545,22.7547,22.7637,22700.0
2014-10-01 13:05:00,25.08,25.18,25.06,25.06,12500.0,22.7547,22.8454,22.7365,22.7365,12500.0
2014-10-01 13:10:00,25.07,25.24,25.07,25.24,22600.0,22.7456,22.8998,22.7456,22.8998,22600.0
2014-10-01 13:15:00,25.23,25.31,25.2,25.31,73900.0,22.8907,22.9633,22.8635,22.9633,73900.0
2014-10-01 13:20:00,25.32,25.35,25.23,25.32,60000.0,22.9724,22.9996,22.8907,22.9724,60000.0
2014-10-01 13:25:00,25.32,25.34,25.3,25.32,13300.0,22.9724,22.9905,22.9543,22.9724,13300.0
2014-10-01 13:30:00,25.32,25.32,25.26,25.26,75200.0,22.9724,22.9724,22.918,22.918,75200.0
2014-10-01 13:35:00,25.26,25.28,25.22,25.25,50000.0,22.918,22.9361,22.8817,22.9089,50000.0
2014-10-01 13:40:00,25.26,25.3,25.22,25.28,56000.0,22.918,22.9543,22.8817,22.9361,56000.0
2014-10-01 13:45:00,25.27,25.35,25.26,25.27,55400.0,22.927,22.9996,22.918,22.927,55400.0
2014-10-01 13:50:00,25.26,25.35,25.24,25.35,38100.0,22.918,22.9996,22.8998,22.9996,38100.0
2014-10-01 13:55:00,25.32,25.35,25.25,25.28,64200.0,22.9724,22.9996,22.9089,22.9361,64200.0
2014-10-01 14:00:00,25.29,25.29,25.2,25.25,88900.0,22.9452,22.9452,22.8635,22.9089,88900.0
2014-10-01 14:05:00,25.25,25.25,25.2,25.21,24500.0,22.9089,22.9089,22.8635,22.8726,24500.0
2014-10-01 14:10:00,25.22,25.25,25.17,25.19,41800.0,22.8817,22.9089,22.8363,22.8545,41800.0
2014-10-01 14:15:00,25.19,25.23,25.17,25.22,28600.0,22.8545,22.8907,22.8363,22.8817,28600.0
2014-10-01 14:20:00,25.22,25.27,25.22,25.26,43100.0,22.8817,22.927,22.8817,22.918,43100.0
2014-10-01 14:25:00,25.26,25.32,25.2,25.2,87300.0,22.918,22.9724,22.8635,22.8635,87300.0
2014-10-01 14:30:00,25.21,25.23,25.18,25.19,38200.0,22.8726,22.8907,22.8454,22.8545,38200.0
2014-10-01 14:35:00,25.19,25.19,25.11,25.12,35600.0,22.8545,22.8545,22.7819,22.7909,35600.0
2014-10-01 14:40:00,25.12,25.14,25.0,25.01,39200.0,22.7909,22.8091,22.6821,22.6911,39200.0
2014-10-01 14:45:00,25.02,25.03,25.0,25.0,69200.0,22.7002,22.7093,22.6821,22.6821,69200.0
2014-10-01 14:50:00,25.0,25.06,25.0,25.04,35700.0,22.6821,22.7365,22.6821,22.7184,35700.0
2014-10-01 14:55:00,25.05,25.2,25.0,25.05,128200.0,22.7274,22.8635,22.6821,22.7274,128200.0
2014-10-01 15:00:00,25.04,25.07,25.01,25.05,33300.0,22.7184,22.7456,22.6911,22.7274,33300.0
2014-10-01 15:05:00,25.03,25.03,25.0,25.01,32600.0,22.7093,22.7093,22.6821,22.6911,32600.0
2014-10-01 15:10:00,25.01,25.04,25.0,25.03,60700.0,22.6911,22.7184,22.6821,22.7093,60700.0
2014-10-01 15:15:00,25.04,25.15,25.04,25.08,57300.0,22.7184,22.8182,22.7184,22.7547,57300.0
2014-10-01 15:20:00,25.07,25.07,25.02,25.03,74200.0,22.7456,22.7456,22.7002,22.7093,74200.0
2014-10-01 15:25:00,25.03,25.04,25.0,25.02,61800.0,22.7093,22.7184,22.6821,22.7002,61800.0
2014-10-01 15:30:00,25.01,25.04,25.0,25.03,43900.0,22.6911,22.7184,22.6821,22.7093,43900.0
2014-10-01 15:35:00,25.02,25.06,25.0,25.06,51000.0,22.7002,22.7365,22.6821,22.7365,51000.0
2014-10-01 15:40:00,25.05,25.05,25.0,25.0,135900.0,22.7274,22.7274,22.6821,22.6821,135900.0
2014-10-01 15:45:00,25.0,25.01,24.99,25.0,176200.0,22.6821,22.6911,22.673,22.6821,176200.0
2014-10-01 15:50:00,25.0,25.06,24.98,24.99,286900.0,22.6821,22.7365,22.6639,22.673,286900.0
2014-10-01 15:55:00,25.0,25.03,25.0,25.0,176200.0,22.6821,22.7093,22.6821,22.6821,176200.0
2014-10-02 09:30:00,25.02,25.19,25.0,25.18,56200.0,22.7002,22.8545,22.6821,22.8454,56200.0
2014-10-02 09:35:00,25.19,25.36,25.15,25.24,28600.0,22.8545,23.0087,22.8182,22.8998,28600.0
2014-10-02 09:40:00,25.24,25.49,25.18,25.49,37300.0,22.8998,23.1266,22.8454,23.1266,37300.0
2014-10-02 09:45:00,25.46,25.48,25.31,25.43,49600.0,23.0994,23.1176,22.9633,23.0722,49600.0
2014-10-02 09:50:00,25.43,25.53,25.41,25.45,45500.0,23.0722,23.1629,23.0541,23.0903,45500.0
2014-10-02 09:55:00,25.43,25.52,25.42,25.49,35400.0,23.0722,23.1539,23.0631,23.1266,35400.0
2014-10-02 10:00:00,25.48,25.58,25.46,25.56,54800.0,23.1176,23.2083,23.0994,23.1901,54800.0
2014-10-02 10:05:00,25.54,25.54,25.48,25.54,34400.0,23.172,23.172,23.1176,23.172,34400.0
2014-10-02 10:10:00,25.53,25.53,25.46,25.49,43300.0,23.1629,23.1629,23.0994,23.1266,43300.0
2014-10-02 10:15:00,25.5,25.53,25.46,25.51,33500.0,23.1357,23.1629,23.0994,23.1448,33500.0
2014-10-02 10:20:00,25.5,25.55,25.5,25.53,29500.0,23.1357,23.1811,23.1357,23.1629,29500.0
2014-10-02 10:25:00,25.55,25.58,25.49,25.52,40500.0,23.1811,23.2083,23.1266,23.1539,40500.0
2014-10-02 10:30:00,25.51,25.51,25.36,25.4,53200.0,23.1448,23.1448,23.0087,23.045,53200.0
2014-10-02 10:35:00,25.4,25.41,25.2,25.24,110400.0,23.045,23.0541,22.8635,22.8998,110400.0
2014-10-02 10:40:00,25.24,25.27,25.21,25.21,49600.0,22.8998,22.927,22.8726,22.8726,49600.0
2014-10-02 10:45:00,25.21,25.22,25.07,25.07,69900.0,22.8726,22.8817,22.7456,22.7456,69900.0
2014-10-02 10:50:00,25.07,25.11,24.99,24.99,74200.0,22.7456,22.7819,22.673,22.673,74200.0
2014-10-02 10:55:00,24.99,25.24,24.99,25.01,209400.0,22.673,22.8998,22.673,22.6911,209400.0
2014-10-02 11:00:00,25.03,25.04,24.99,25.02,131900.0,22.7093,22.7184,22.673,22.7002,131900.0
2014-10-02 11:05:00,25.02,25.04,25.0,25.02,24700.0,22.7002,22.7184,22.6821,22.7002,24700.0
2014-10-02 11:10:00,25.02,25.22,25.0,25.2,71000.0,22.7002,22.8817,22.6821,22.8635,71000.0
2014-10-02 11:15:00,25.23,25.36,25.23,25.33,61400.0,22.8907,23.0087,22.8907,22.9815,61400.0
2014-10-02 11:20:00,25.33,25.37,25.27,25.3,60500.0,22.9815,23.0178,22.927,22.9543,60500.0
2014-10-02 11:25:00,25.31,25.33,25.29,25.32,34200.0,22.9633,22.9815,22.9452,22.9724,34200.0
2014-10-02 11:30:00,25.32,25.32,25.29,25.3,40200.0,22.9724,22.9724,22.9452,22.9543,40200.0
2014-10-02 11:35:00,25.3,25.38,25.3,25.34,170300.0,22.9543,23.0268,22.9543,22.9905,170300.0
2014-10-02 11:40:00,25.34,25.35,25.16,25.16,74200.0,22.9905,22.9996,22.8272,22.8272,74200.0
2014-10-02 11:45:00,25.18,25.25,25.12,25.12,40500.0,22.8454,22.9089,22.7909,22.7909,40500.0
2014-10-02 11:50:00,25.11,25.11,25.02,25.08,50900.0,22.7819,22.7819,22.7002,22.7547,50900.0
2014-10-02 11:55:00,25.08,25.18,25.05,25.17,25400.0,22.7547,22.8454,22.7274,22.8363,25400.0
2014-10-02 12:00:00,25.18,25.18,25.11,25.14,15800.0,22.8454,22.8454,22.7819,22.8091,15800.0
2014-10-02 12:05:00,25.13,25.14,25.03,25.12,47700.0,22.8,22.8091,22.7093,22.7909,47700.0
2014-10-02 12:10:00,25.12,25.2,25.08,25.11,24100.0,22.7909,22.8635,22.7547,22.7819,24100.0
2014-10-02 12:15:00,25.11,25.18,25.1,25.11,27100.0,22.7819,22.8454,22.7728,22.7819,27100.0
2014-10-02 12:20:00,25.11,25.2,25.11,25.12,33300.0,22.7819,22.8635,22.7819,22.7909,33300.0
2014-10-02 12:25:00,25.13,25.19,25.11,25.16,302300.0,22.8,22.8545,22.7819,22.8272,302300.0
2014-10-02 12:30:00,25.18,25.25,25.13,25.16,47200.0,22.8454,22.9089,22.8,22.8272,47200.0
2014-10-02 12:35:00,25.17,25.17,25.08,25.08,24000.0,22.8363,22.8363,22.7547,22.7547,24000.0
2014-10-02 12:40:00,25.09,25.26,25.08,25.22,35500.0,22.7637,22.918,22.7547,22.8817,35500.0
2014-10-02 12:45:00,25.22,25.32,25.19,25.32,30100.0,22.8817,22.9724,22.8545,22.9724,30100.0
2014-10-02 12:50:00,25.33,25.39,25.3,25.38,33100.0,22.9815,23.0359,22.9543,23.0268,33100.0
2014-10-02 12:55:00,25.39,25.51,25.39,25.51,52900.0,23.0359,23.1448,23.0359,23.1448,52900.0
2014-10-02 13:00:00,25.51,25.52,25.48,25.52,55800.0,23.1448,23.1539,23.1176,23.1539,55800.0
2014-10-02 13:05:00,25.51,25.67,25.48,25.67,68500.0,23.1448,23.2899,23.1176,23.2899,68500.0
2014-10-02 13:10:00,25.67,25.82,25.64,25.82,80100.0,23.2899,23.426,23.2627,23.426,80100.0
2014-10-02 13:15:00,25.79,25.9,25.72,25.9,101900.0,23.3988,23.4986,23.3353,23.4986,101900.0
2014-10-02 13:20:00,25.9,25.91,25.72,25.78,88600.0,23.4986,23.5077,23.3353,23.3897,88600.0
2014-10-02 13:25:00,25.75,25.84,25.72,25.76,60500.0,23.3625,23.4442,23.3353,23.3716,60500.0
2014-10-02 13:30:00,25.76,25.8,25.71,25.71,27200.0,23.3716,23.4079,23.3262,23.3262,27200.0
2014-10-02 13:35:00,25.71,25.71,25.53,25.53,65200.0,23.3262,23.3262,23.1629,23.1629,65200.0
2014-10-02 13:40:00,25.53,25.62,25.5,25.6,40900.0,23.1629,23.2446,23.1357,23.2264,40900.0
2014-10-02 13:45:00,25.59,25.64,25.52,25.6,52300.0,23.2174,23.2627,23.1539,23.2264,52300.0
2014-10-02 13:50:00,25.6,25.69,25.59,25.61,37400.0,23.2264,23.3081,23.2174,23.2355,37400.0
2014-10-02 13:55:00,25.61,25.62,25.59,25.61,16600.0,23.2355,23.2446,23.2174,23.2355,16600.0
2014-10-02 14:00:00,25.6,25.69,25.6,25.66,18500.0,23.2264,23.3081,23.2264,23.2809,18500.0
2014-10-02 14:05:00,25.67,25.75,25.66,25.71,48500.0,23.2899,23.3625,23.2809,23.3262,48500.0
2014-10-02 14:10:00,25.7,25.73,25.66,25.73,32400.0,23.3172,23.3444,23.2809,23.3444,32400.0
2014-10-02 14:15:00,25.76,25.85,25.72,25.78,33600.0,23.3716,23.4533,23.3353,23.3897,33600.0
2014-10-02 14:20:00,25.78,25.8,25.74,25.76,39300.0,23.3897,23.4079,23.3535,23.3716,39300.0
2014-10-02 14:25:00,25.74,26.1,25.74,26.05,99600.0,23.3535,23.6801,23.3535,23.6347,99600.0
2014-10-02 14:30:00,26.05,26.07,25.99,26.0,49100.0,23.6347,23.6529,23.5803,23.5894,49100.0
2014-10-02 14:35:00,25.99,26.02,25.99,26.0,22400.0,23.5803,23.6075,23.5803,23.5894,22400.0
2014-10-02 14:40:00,26.0,26.1,25.99,26.09,36900.0,23.5894,23.6801,23.5803,23.671,36900.0
2014-10-02 14:45:00,26.1,26.1,26.01,26.01,31500.0,23.6801,23.6801,23.5984,23.5984,31500.0
2014-10-02 14:50:00,26.01,26.18,26.01,26.1,65400.0,23.5984,23.7527,23.5984,23.6801,65400.0
2014-10-02 14:55:00,26.1,26.15,26.02,26.04,69100.0,23.6801,23.7254,23.6075,23.6256,69100.0
2014-10-02 15:00:00,26.03,26.05,25.99,26.03,53400.0,23.6166,23.6347,23.5803,23.6166,53400.0
2014-10-02 15:05:00,26.02,26.03,25.93,25.96,65300.0,23.6075,23.6166,23.5258,23.5531,65300.0
2014-10-02 15:10:00,25.96,25.96,25.86,25.88,82000.0,23.5531,23.5531,23.4623,23.4805,82000.0
2014-10-02 15:15:00,25.86,25.91,25.79,25.8,69300.0,23.4623,23.5077,23.3988,23.4079,69300.0
2014-10-02 15:20:00,25.8,25.93,25.77,25.92,71800.0,23.4079,23.5258,23.3807,23.5168,71800.0
2014-10-02 15:25:00,25.92,25.93,25.88,25.9,41200.0,23.5168,23.5258,23.4805,23.4986,41200.0
2014-10-02 15:30:00,25.89,25.89,25.76,25.8,88900.0,23.4895,23.4895,23.3716,23.4079,88900.0
2014-10-02 15:35:00,25.8,25.85,25.8,25.83,71600.0,23.4079,23.4533,23.4079,23.4351,71600.0
2014-10-02 15:40:00,25.85,25.87,25.79,25.79,60200.0,23.4533,23.4714,23.3988,23.3988,60200.0
2014-10-02 15:45:00,25.79,25.8,25.68,25.72,85400.0,23.3988,23.4079,23.299,23.3353,85400.0
2014-10-02 15:50:00,25.72,25.73,25.6,25.63,113500.0,23.3353,23.3444,23.2264,23.2537,113500.0
2014-10-02 15:55:00,25.63,25.73,25.63,25.69,134900.0,23.2537,23.3444,23.2537,23.3081,134900.0
2014-10-03 09:30:00,25.98,26.2,25.85,25.94,62100.0,23.5712,23.7708,23.4533,23.5349,62100.0
2014-10-03 09:35:00,25.94,25.98,25.8,25.83,23000.0,23.5349,23.5712,23.4079,23.4351,23000.0
2014-10-03 09:40:00,25.84,25.9,25.8,25.86,21300.0,23.4442,23.4986,23.4079,23.4623,21300.0
2014-10-03 09:45:00,25.87,26.06,25.86,26.02,28300.0,23.4714,23.6438,23.4623,23.6075,28300.0
2014-10-03 09:50:00,26.0,26.2,25.98,26.18,134900.0,23.5894,23.7708,23.5712,23.7527,134900.0
2014-10-03 09:55:00,26.16,26.25,26.16,26.22,46100.0,23.7345,23.8162,23.7345,23.789,46100.0
2014-10-03 10:00:00,26.22,26.29,26.13,26.27,63000.0,23.789,23.8525,23.7073,23.8343,63000.0
2014-10-03 10:05:00,26.29,26.38,26.25,26.34,54100.0,23.8525,23.9341,23.8162,23.8978,54100.0
2014-10-03 10:10:00,26.34,26.38,26.21,26.23,49500.0,23.8978,23.9341,23.7799,23.798,49500.0
2014-10-03 10:15:00,26.25,26.26,26.17,26.23,28000.0,23.8162,23.8252,23.7436,23.798,28000.0
2014-10-03 10:20:00,26.24,26.26,26.17,26.17,27500.0,23.8071,23.8252,23.7436,23.7436,27500.0
2014-10-03 10:25:00,26.18,26.19,26.1,26.14,22800.0,23.7527,23.7617,23.6801,23.7164,22800.0
2014-10-03 10:30:00,26.15,26.15,26.11,26.13,8700.0,23.7254,23.7254,23.6892,23.7073,8700.0
2014-10-03 10:35:00,26.12,26.12,26.06,26.12,33000.0,23.6982,23.6982,23.6438,23.6982,33000.0
2014-10-03 10:40:00,26.12,26.12,26.06,26.08,5400.0,23.6982,23.6982,23.6438,23.6619,5400.0
2014-10-03 10:45:00,26.09,26.16,26.09,26.16,14500.0,23.671,23.7345,23.671,23.7345,14500.0
2014-10-03 10:50:00,26.16,26.18,26.14,26.16,10600.0,23.7345,23.7527,23.7164,23.7345,10600.0
2014-10-03 10:55:00,26.15,26.17,26.11,26.15,35300.0,23.7254,23.7436,23.6892,23.7254,35300.0
2014-10-03 11:00:00,26.15,26.17,26.09,26.12,14000.0,23.7254,23.7436,23.671,23.6982,14000.0
2014-10-03 11:05:00,26.13,26.17,26.12,26.15,32500.0,23.7073,23.7436,23.6982,23.7254,32500.0
2014-10-03 11:10:00,26.15,26.18,26.09,26.11,39400.0,23.7254,23.7527,23.671,23.6892,39400.0
2014-10-03 11:15:00,26.1,26.12,25.99,25.99,26500.0,23.6801,23.6982,23.5803,23.5803,26500.0
2014-10-03 11:20:00,25.97,26.03,25.93,25.93,22600.0,23.5621,23.6166,23.5258,23.5258,22600.0
2014-10-03 11:25:00,25.95,26.02,25.93,25.98,20200.0,23.544,23.6075,23.5258,23.5712,20200.0
2014-10-03 11:30:00,25.97,25.99,25.89,25.92,23500.0,23.5621,23.5803,23.4895,23.5168,23500.0
2014-10-03 11:35:00,25.89,25.98,25.87,25.95,21900.0,23.4895,23.5712,23.4714,23.544,21900.0
2014-10-03 11:40:00,25.95,25.99,25.94,25.97,11900.0,23.544,23.5803,23.5349,23.5621,11900.0
2014-10-03 11:45:00,25.97,26.01,25.96,26.0,33500.0,23.5621,23.5984,23.5531,23.5894,33500.0
2014-10-03 11:50:00,25.99,26.0,25.97,25.98,9500.0,23.5803,23.5894,23.5621,23.5712,9500.0
2014-10-03 11:55:00,25.95,26.0,25.92,25.92,16000.0,23.544,23.5894,23.5168,23.5168,16000.0
2014-10-03 12:00:00,25.9,25.94,25.89,25.9,20500.0,23.4986,23.5349,23.4895,23.4986,20500.0
2014-10-03 12:05:00,25.89,25.92,25.88,25.9,19000.0,23.4895,23.5168,23.4805,23.4986,19000.0
2014-10-03 12:10:00,25.89,26.0,25.88,25.91,30900.0,23.4895,23.5894,23.4805,23.5077,30900.0
2014-10-03 12:15:00,25.91,25.94,25.91,25.92,6100.0,23.5077,23.5349,23.5077,23.5168,6100.0
2014-10-03 12:20:00,25.9,25.94,25.87,25.92,31200.0,23.4986,23.5349,23.4714,23.5168,31200.0
2014-10-03 12:25:00,25.92,26.01,25.92,26.01,45200.0,23.5168,23.5984,23.5168,23.5984,45200.0
2014-10-03 12:30:00,26.02,26.02,25.97,26.0,20800.0,23.6075,23.6075,23.5621,23.5894,20800.0
2014-10-03 12:35:00,26.01,26.06,26.01,26.04,15500.0,23.5984,23.6438,23.5984,23.6256,15500.0
2014-10-03 12:40:00,26.04,26.06,26.02,26.03,12900.0,23.6256,23.6438,23.6075,23.6166,12900.0
2014-10-03 12:45:00,26.04,26.04,25.93,25.94,24700.0,23.6256,23.6256,23.5258,23.5349,24700.0
2014-10-03 12:50:00,25.92,25.93,25.91,25.92,4500.0,23.5168,23.5258,23.5077,23.5168,4500.0
2014-10-03 12:55:00,25.92,25.92,25.9,25.9,14200.0,23.5168,23.5168,23.4986,23.4986,14200.0
2014-10-03 13:00:00,25.9,25.92,25.9,25.92,7900.0,23.4986,23.5168,23.4986,23.5168,7900.0
2014-10-03 13:05:00,25.91,25.92,25.9,25.92,8300.0,23.5077,23.5168,23.4986,23.5168,8300.0
2014-10-03 13:10:00,25.91,25.96,25.91,25.96,7000.0,23.5077,23.5531,23.5077,23.5531,7000.0
2014-10-03 13:15:00,25.95,25.97,25.95,25.95,3300.0,23.544,23.5621,23.544,23.544,3300.0
2014-10-03 13:20:00,25.96,25.97,25.93,25.96,15500.0,23.5531,23.5621,23.5258,23.5531,15500.0
2014-10-03 13:25:00,25.93,26.01,25.93,26.0,120200.0,23.5258,23.5984,23.5258,23.5894,120200.0
2014-10-03 13:30:00,26.0,26.01,25.96,25.97,7600.0,23.5894,23.5984,23.5531,23.5621,7600.0
2014-10-03 13:35:00,25.94,25.97,25.93,25.96,6200.0,23.5349,23.5621,23.5258,23.5531,6200.0
2014-10-03 13:40:00,25.96,25.96,25.93,25.93,4600.0,23.5531,23.5531,23.5258,23.5258,4600.0
2014-10-03 13:45:00,25.94,25.95,25.88,25.91,20400.0,23.5349,23.544,23.4805,23.5077,20400.0
2014-10-03 13:50:00,25.9,25.92,25.88,25.91,29500.0,23.4986,23.5168,23.4805,23.5077,29500.0
2014-10-03 13:55:00,25.9,25.94,25.9,25.93,6300.0,23.4986,23.5349,23.4986,23.5258,6300.0
2014-10-03 14:00:00,25.92,25.96,25.92,25.96,4300.0,23.5168,23.5531,23.5168,23.5531,4300.0
2014-10-03 14:05:00,25.96,25.96,25.9,25.9,4700.0,23.5531,23.5531,23.4986,23.4986,4700.0
2014-10-03 14:10:00,25.91,25.95,25.89,25.93,5300.0,23.5077,23.544,23.4895,23.5258,5300.0
2014-10-03 14:15:00,25.93,25.93,25.91,25.92,3200.0,23.5258,23.5258,23.5077,23.5168,3200.0
2014-10-03 14:20:00,25.92,26.16,25.92,26.16,54600.0,23.5168,23.7345,23.5168,23.7345,54600.0
2014-10-03 14:25:00,26.15,26.15,26.03,26.05,17700.0,23.7254,23.7254,23.6166,23.6347,17700.0
2014-10-03 14:30:00,26.04,26.05,26.0,26.01,7200.0,23.6256,23.6347,23.5894,23.5984,7200.0
2014-10-03 14:35:00,26.02,26.05,26.02,26.04,6700.0,23.6075,23.6347,23.6075,23.6256,6700.0
2014-10-03 14:40:00,26.04,26.1,26.0,26.0,16200.0,23.6256,23.6801,23.5894,23.5894,16200.0
2014-10-03 14:45:00,26.0,26.0,25.92,25.93,15800.0,23.5894,23.5894,23.5168,23.5258,15800.0
2014-10-03 14:50:00,25.92,25.92,25.9,25.91,3900.0,23.5168,23.5168,23.4986,23.5077,3900.0
2014-10-03 14:55:00,25.91,25.91,25.87,25.87,11600.0,23.5077,23.5077,23.4714,23.4714,11600.0
2014-10-03 15:00:00,25.89,25.89,25.82,25.84,28000.0,23.4895,23.4895,23.426,23.4442,28000.0
2014-10-03 15:05:00,25.83,25.85,25.81,25.85,8100.0,23.4351,23.4533,23.417,23.4533,8100.0
2014-10-03 15:10:00,25.84,25.87,25.8,25.8,17700.0,23.4442,23.4714,23.4079,23.4079,17700.0
2014-10-03 15:15:00,25.8,25.94,25.8,25.92,23400.0,23.4079,23.5349,23.4079,23.5168,23400.0
2014-10-03 15:20:00,25.91,25.93,25.87,25.91,51100.0,23.5077,23.5258,23.4714,23.5077,51100.0
2014-10-03 15:25:00,25.91,26.01,25.91,25.95,41300.0,23.5077,23.5984,23.5077,23.544,41300.0
2014-10-03 15:30:00,25.95,25.96,25.9,25.9,18600.0,23.544,23.5531,23.4986,23.4986,18600.0
2014-10-03 15:35:00,25.9,25.96,25.89,25.95,20300.0,23.4986,23.5531,23.4895,23.544,20300.0
2014-10-03 15:40:00,25.96,25.96,25.88,25.9,40900.0,23.5531,23.5531,23.4805,23.4986,40900.0
2014-10-03 15:45:00,25.89,25.97,25.89,25.97,23200.0,23.4895,23.5621,23.4895,23.5621,23200.0
2014-10-03 15:50:00,25.96,26.03,25.92,26.03,68300.0,23.5531,23.6166,23.5168,23.6166,68300.0
2014-10-03 15:55:00,26.02,26.04,25.97,25.97,84100.0,23.6075,23.6256,23.5621,23.5621,84100.0
2014-10-06 09:30:00,26.34,26.49,26.21,26.4,98300.0,23.8978,24.0339,23.7799,23.9523,98300.0
2014-10-06 09:35:00,26.42,26.43,26.01,26.25,67600.0,23.9704,23.9795,23.5984,23.8162,67600.0
2014-10-06 09:40:00,26.25,26.45,26.2,26.39,125400.0,23.8162,23.9976,23.7708,23.9432,125400.0
2014-10-06 09:45:00,26.4,26.79,26.4,26.59,186700.0,23.9523,24.3061,23.9523,24.1246,186700.0
2014-10-06 09:50:00,26.61,26.61,26.28,26.46,57900.0,24.1428,24.1428,23.8434,24.0067,57900.0
2014-10-06 09:55:00,26.47,26.53,26.33,26.41,35200.0,24.0158,24.0702,23.8888,23.9613,35200.0
2014-10-06 10:00:00,26.4,26.52,26.33,26.39,36000.0,23.9523,24.0611,23.8888,23.9432,36000.0
2014-10-06 10:05:00,26.39,26.4,26.27,26.29,50100.0,23.9432,23.9523,23.8343,23.8525,50100.0
2014-10-06 10:10:00,26.31,26.41,26.3,26.34,30300.0,23.8706,23.9613,23.8615,23.8978,30300.0
2014-10-06 10:15:00,26.33,26.37,26.26,26.31,36100.0,23.8888,23.925,23.8252,23.8706,36100.0
2014-10-06 10:20:00,26.3,26.3,26.18,26.25,68500.0,23.8615,23.8615,23.7527,23.8162,68500.0
2014-10-06 10:25:00,26.24,26.24,26.17,26.21,16000.0,23.8071,23.8071,23.7436,23.7799,16000.0
2014-10-06 10:30:00,26.21,26.34,26.21,26.3,50800.0,23.7799,23.8978,23.7799,23.8615,50800.0
2014-10-06 10:35:00,26.3,26.35,26.29,26.33,34200.0,23.8615,23.9069,23.8525,23.8888,34200.0
2014-10-06 10:40:00,26.33,26.35,26.24,26.24,36800.0,23.8888,23.9069,23.8071,23.8071,36800.0
2014-10-06 10:45:00,26.24,26.24,26.16,26.17,32100.0,23.8071,23.8071,23.7345,23.7436,32100.0
2014-10-06 10:50:00,26.19,26.2,26.12,26.18,62800.0,23.7617,23.7708,23.6982,23.7527,62800.0
2014-10-06 10:55:00,26.18,26.2,26.15,26.16,30300.0,23.7527,23.7708,23.7254,23.7345,30300.0
2014-10-06 11:00:00,26.14,26.16,26.08,26.09,67100.0,23.7164,23.7345,23.6619,23.671,67100.0
2014-10-06 11:05:00,26.1,26.11,25.98,26.05,56700.0,23.6801,23.6892,23.5712,23.6347,56700.0
2014-10-06 11:10:00,26.08,26.08,25.98,25.99,29200.0,23.6619,23.6619,23.5712,23.5803,29200.0
2014-10-06 11:15:00,25.99,26.02,25.97,26.0,26300.0,23.5803,23.6075,23.5621,23.5894,26300.0
2014-10-06 11:20:00,25.99,26.0,25.95,25.95,13100.0,23.5803,23.5894,23.544,23.544,13100.0
2014-10-06 11:25:00,25.98,26.0,25.86,25.87,31200.0,23.5712,23.5894,23.4623,23.4714,31200.0
2014-10-06 11:30:00,25.88,25.94,25.87,25.91,8800.0,23.4805,23.5349,23.4714,23.5077,8800.0
2014-10-06 11:35:00,25.91,25.91,25.85,25.86,20600.0,23.5077,23.5077,23.4533,23.4623,20600.0
2014-10-06 11:40:00,25.87,25.88,25.85,25.88,33500.0,23.4714,23.4805,23.4533,23.4805,33500.0
2014-10-06 11:45:00,25.88,25.94,25.87,25.89,15000.0,23.4805,23.5349,23.4714,23.4895,15000.0
2014-10-06 11:50:00,25.92,25.99,25.9,25.91,16800.0,23.5168,23.5803,23.4986,23.5077,16800.0
2014-10-06 11:55:00,25.91,25.93,25.86,25.93,8900.0,23.5077,23.5258,23.4623,23.5258,8900.0
2014-10-06 12:00:00,25.92,25.92,25.87,25.87,18200.0,23.5168,23.5168,23.4714,23.4714,18200.0
2014-10-06 12:05:00,25.87,25.95,25.86,25.93,10000.0,23.4714,23.544,23.4623,23.5258,10000.0
2014-10-06 12:10:00,25.94,25.94,25.86,25.89,21900.0,23.5349,23.5349,23.4623,23.4895,21900.0
2014-10-06 12:15:00,25.89,25.98,25.89,25.9,12400.0,23.4895,23.5712,23.4895,23.4986,12400.0
2014-10-06 12:20:00,25.9,25.92,25.87,25.89,10900.0,23.4986,23.5168,23.4714,23.4895,10900.0
2014-10-06 12:25:00,25.89,25.92,25.89,25.9,11400.0,23.4895,23.5168,23.4895,23.4986,11400.0
2014-10-06 12:30:00,25.9,25.92,25.88,25.92,12000.0,23.4986,23.5168,23.4805,23.5168,12000.0
2014-10-06 12:35:00,25.93,25.95,25.89,25.94,19600.0,23.5258,23.544,23.4895,23.5349,19600.0
2014-10-06 12:40:00,25.95,25.97,25.89,25.93,12800.0,23.544,23.5621,23.4895,23.5258,12800.0
2014-10-06 12:45:00,25.93,25.95,25.89,25.95,11300.0,23.5258,23.544,23.4895,23.544,11300.0
2014-10-06 12:50:00,25.92,26.0,25.92,25.96,12100.0,23.5168,23.5894,23.5168,23.5531,12100.0
2014-10-06 12:55:00,25.94,26.01,25.94,25.96,22100.0,23.5349,23.5984,23.5349,23.5531,22100.0
2014-10-06 13:00:00,25.96,26.03,25.95,26.01,16600.0,23.5531,23.6166,23.544,23.5984,16600.0
2014-10-06 13:05:00,26.02,26.02,25.96,25.96,15700.0,23.6075,23.6075,23.5531,23.5531,15700.0
2014-10-06 13:10:00,25.96,25.99,25.94,25.98,10300.0,23.5531,23.5803,23.5349,23.5712,10300.0
2014-10-06 13:15:00,25.96,26.06,25.95,26.05,61800.0,23.5531,23.6438,23.544,23.6347,61800.0
2014-10-06 13:20:00,26.04,26.08,26.03,26.05,12300.0,23.6256,23.6619,23.6166,23.6347,12300.0
2014-10-06 13:25:00,26.05,26.06,26.02,26.04,14400.0,23.6347,23.6438,23.6075,23.6256,14400.0
2014-10-06 13:30:00,26.02,26.02,25.93,25.97,21100.0,23.6075,23.6075,23.5258,23.5621,21100.0
2014-10-06 13:35:00,25.97,25.99,25.93,25.95,10900.0,23.5621,23.5803,23.5258,23.544,10900.0
2014-10-06 13:40:00,25.95,25.98,25.91,25.98,11500.0,23.544,23.5712,23.5077,23.5712,11500.0
2014-10-06 13:45:00,25.99,26.01,25.99,26.0,32800.0,23.5803,23.5984,23.5803,23.5894,32800.0
2014-10-06 13:50:00,26.0,26.02,25.99,26.02,28000.0,23.5894,23.6075,23.5803,23.6075,28000.0
2014-10-06 13:55:00,26.02,26.04,25.98,25.98,10700.0,23.6075,23.6256,23.5712,23.5712,10700.0
2014-10-06 14:00:00,25.97,25.98,25.94,25.95,9600.0,23.5621,23.5712,23.5349,23.544,9600.0
2014-10-06 14:05:00,25.94,25.96,25.9,25.95,10700.0,23.5349,23.5531,23.4986,23.544,10700.0
2014-10-06 14:10:00,25.95,26.0,25.94,26.0,12100.0,23.544,23.5894,23.5349,23.5894,12100.0
2014-10-06 14:15:00,26.0,26.03,26.0,26.03,14000.0,23.5894,23.6166,23.5894,23.6166,14000.0
2014-10-06 14:20:00,26.03,26.03,26.0,26.01,18200.0,23.6166,23.6166,23.5894,23.5984,18200.0
2014-10-06 14:25:00,26.02,26.02,25.99,26.0,19400.0,23.6075,23.6075,23.5803,23.5894,19400.0
2014-10-06 14:30:00,26.02,26.02,25.99,26.0,11000.0,23.6075,23.6075,23.5803,23.5894,11000.0
2014-10-06 14:35:00,26.0,26.01,25.98,26.0,15300.0,23.5894,23.5984,23.5712,23.5894,15300.0
2014-10-06 14:40:00,25.99,25.99,25.92,25.93,17900.0,23.5803,23.5803,23.5168,23.5258,17900.0
2014-10-06 14:45:00,25.94,25.95,25.93,25.94,14200.0,23.5349,23.544,23.5258,23.5349,14200.0
2014-10-06 14:50:00,25.94,25.98,25.94,25.98,21200.0,23.5349,23.5712,23.5349,23.5712,21200.0
2014-10-06 14:55:00,25.97,25.98,25.93,25.93,24500.0,23.5621,23.5712,23.5258,23.5258,24500.0
2014-10-06 15:00:00,25.93,25.94,25.92,25.92,11800.0,23.5258,23.5349,23.5168,23.5168,11800.0
2014-10-06 15:05:00,25.91,25.93,25.91,25.91,11900.0,23.5077,23.5258,23.5077,23.5077,11900.0
2014-10-06 15:10:00,25.91,25.95,25.91,25.94,20500.0,23.5077,23.544,23.5077,23.5349,20500.0
2014-10-06 15:15:00,25.93,25.94,25.91,25.93,19800.0,23.5258,23.5349,23.5077,23.5258,19800.0
2014-10-06 15:20:00,25.92,26.01,25.92,26.01,15700.0,23.5168,23.5984,23.5168,23.5984,15700.0
2014-10-06 15:25:00,26.02,26.02,25.94,25.94,12100.0,23.6075,23.6075,23.5349,23.5349,12100.0
2014-10-06 15:30:00,25.93,25.96,25.92,25.95,11600.0,23.5258,23.5531,23.5168,23.544,11600.0
2014-10-06 15:35:00,25.94,26.01,25.93,26.0,31000.0,23.5349,23.5984,23.5258,23.5894,31000.0
2014-10-06 15:40:00,26.0,26.0,25.94,25.94,42600.0,23.5894,23.5894,23.5349,23.5349,42600.0
2014-10-06 15:45:00,25.94,25.95,25.93,25.94,31800.0,23.5349,23.544,23.5258,23.5349,31800.0
2014-10-06 15:50:00,25.95,25.99,25.94,25.98,67100.0,23.544,23.5803,23.5349,23.5712,67100.0
2014-10-06 15:55:00,25.97,25.98,25.93,25.95,51100.0,23.5621,23.5712,23.5258,23.544,51100.0
2014-10-07 09:30:00,25.8,25.95,25.65,25.84,61400.0,23.4079,23.544,23.2718,23.4442,61400.0
2014-10-07 09:35:00,25.8,25.94,25.71,25.94,92400.0,23.4079,23.5349,23.3262,23.5349,92400.0
2014-10-07 09:40:00,25.94,25.98,25.75,25.77,77800.0,23.5349,23.5712,23.3625,23.3807,77800.0
2014-10-07 09:45:00,25.77,25.8,25.64,25.68,38300.0,23.3807,23.4079,23.2627,23.299,38300.0
2014-10-07 09:50:00,25.68,25.85,25.65,25.7,19800.0,23.299,23.4533,23.2718,23.3172,19800.0
2014-10-07 09:55:00,25.66,25.69,25.65,25.68,25400.0,23.2809,23.3081,23.2718,23.299,25400.0
2014-10-07 10:00:00,25.69,25.9,25.68,25.87,21500.0,23.3081,23.4986,23.299,23.4714,21500.0
2014-10-07 10:05:00,25.86,25.87,25.76,25.84,22700.0,23.4623,23.4714,23.3716,23.4442,22700.0
2014-10-07 10:10:00,25.84,25.92,25.73,25.75,35000.0,23.4442,23.5168,23.3444,23.3625,35000.0
2014-10-07 10:15:00,25.73,25.82,25.72,25.77,14300.0,23.3444,23.426,23.3353,23.3807,14300.0
2014-10-07 10:20:00,25.78,25.85,25.72,25.85,23100.0,23.3897,23.4533,23.3353,23.4533,23100.0
2014-10-07 10:25:00,25.85,25.86,25.74,25.85,64300.0,23.4533,23.4623,23.3535,23.4533,64300.0
2014-10-07 10:30:00,25.86,25.99,25.86,25.99,66000.0,23.4623,23.5803,23.4623,23.5803,66000.0
2014-10-07 10:35:00,25.99,26.0,25.8,25.8,52800.0,23.5803,23.5894,23.4079,23.4079,52800.0
2014-10-07 10:40:00,25.79,25.87,25.75,25.87,19800.0,23.3988,23.4714,23.3625,23.4714,19800.0
2014-10-07 10:45:00,25.87,26.04,25.87,25.89,32800.0,23.4714,23.6256,23.4714,23.4895,32800.0
2014-10-07 10:50:00,25.89,25.92,25.8,25.8,25900.0,23.4895,23.5168,23.4079,23.4079,25900.0
2014-10-07 10:55:00,25.79,25.8,25.68,25.69,38500.0,23.3988,23.4079,23.299,23.3081,38500.0
2014-10-07 11:00:00,25.68,25.75,25.67,25.71,35300.0,23.299,23.3625,23.2899,23.3262,35300.0
2014-10-07 11:05:00,25.69,25.75,25.69,25.74,24600.0,23.3081,23.3625,23.3081,23.3535,24600.0
2014-10-07 11:10:00,25.74,25.75,25.67,25.69,69600.0,23.3535,23.3625,23.2899,23.3081,69600.0
2014-10-07 11:15:00,25.7,25.73,25.67,25.68,136600.0,23.3172,23.3444,23.2899,23.299,136600.0
2014-10-07 11:20:00,25.68,25.75,25.65,25.67,16200.0,23.299,23.3625,23.2718,23.2899,16200.0
2014-10-07 11:25:00,25.65,25.7,25.56,25.68,200200.0,23.2718,23.3172,23.1901,23.299,200200.0
2014-10-07 11:30:00,25.66,25.7,25.54,25.54,23800.0,23.2809,23.3172,23.172,23.172,23800.0
2014-10-07 11:35:00,25.54,25.55,25.39,25.42,80900.0,23.172,23.1811,23.0359,23.0631,80900.0
2014-10-07 11:40:00,25.42,25.5,25.42,25.49,17600.0,23.0631,23.1357,23.0631,23.1266,17600.0
2014-10-07 11:45:00,25.49,25.51,25.45,25.45,36600.0,23.1266,23.1448,23.0903,23.0903,36600.0
2014-10-07 11:50:00,25.45,25.59,25.41,25.58,34300.0,23.0903,23.2174,23.0541,23.2083,34300.0
2014-10-07 11:55:00,25.58,25.61,25.55,25.6,52600.0,23.2083,23.2355,23.1811,23.2264,52600.0
2014-10-07 12:00:00,25.6,25.6,25.57,25.6,44300.0,23.2264,23.2264,23.1992,23.2264,44300.0
2014-10-07 12:05:00,25.59,25.59,25.53,25.53,22200.0,23.2174,23.2174,23.1629,23.1629,22200.0
2014-10-07 12:10:00,25.52,25.54,25.49,25.53,69700.0,23.1539,23.172,23.1266,23.1629,69700.0
2014-10-07 12:15:00,25.54,25.63,25.53,25.59,61600.0,23.172,23.2537,23.1629,23.2174,61600.0
2014-10-07 12:20:00,25.59,25.6,25.55,25.59,21000.0,23.2174,23.2264,23.1811,23.2174,21000.0
2014-10-07 12:25:00,25.6,25.65,25.58,25.65,37100.0,23.2264,23.2718,23.2083,23.2718,37100.0
2014-10-07 12:30:00,25.64,25.67,25.57,25.6,57300.0,23.2627,23.2899,23.1992,23.2264,57300.0
2014-10-07 12:35:00,25.6,25.63,25.58,25.6,17400.0,23.2264,23.2537,23.2083,23.2264,17400.0
2014-10-07 12:40:00,25.6,25.67,25.58,25.67,183600.0,23.2264,23.2899,23.2083,23.2899,183600.0
2014-10-07 12:45:00,25.66,25.72,25.65,25.7,37500.0,23.2809,23.3353,23.2718,23.3172,37500.0
2014-10-07 12:50:00,25.71,25.78,25.7,25.71,29500.0,23.3262,23.3897,23.3172,23.3262,29500.0
2014-10-07 12:55:00,25.7,25.76,25.68,25.69,15400.0,23.3172,23.3716,23.299,23.3081,15400.0
2014-10-07 13:00:00,25.7,25.81,25.63,25.69,104900.0,23.3172,23.417,23.2537,23.3081,104900.0
2014-10-07 13:05:00,25.68,25.68,25.55,25.57,13900.0,23.299,23.299,23.1811,23.1992,13900.0
2014-10-07 13:10:00,25.55,25.57,25.55,25.57,22500.0,23.1811,23.1992,23.1811,23.1992,22500.0
2014-10-07 13:15:00,25.57,25.6,25.57,25.58,50600.0,23.1992,23.2264,23.1992,23.2083,50600.0
2014-10-07 13:20:00,25.59,25.6,25.58,25.6,25300.0,23.2174,23.2264,23.2083,23.2264,25300.0
2014-10-07 13:25:00,25.59,25.62,25.58,25.59,39300.0,23.2174,23.2446,23.2083,23.2174,39300.0
2014-10-07 13:30:00,25.59,25.61,25.58,25.61,23100.0,23.2174,23.2355,23.2083,23.2355,23100.0
2014-10-07 13:35:00,25.61,25.65,25.58,25.6,46000.0,23.2355,23.2718,23.2083,23.2264,46000.0
2014-10-07 13:40:00,25.6,25.6,25.55,25.57,28400.0,23.2264,23.2264,23.1811,23.1992,28400.0
2014-10-07 13:45:00,25.57,25.57,25.51,25.53,27900.0,23.1992,23.1992,23.1448,23.1629,27900.0
2014-10-07 13:50:00,25.54,25.56,25.51,25.54,24700.0,23.172,23.1901,23.1448,23.172,24700.0
2014-10-07 13:55:00,25.52,25.57,25.51,25.57,28300.0,23.1539,23.1992,23.1448,23.1992,28300.0
2014-10-07 14:00:00,25.58,25.58,25.5,25.54,24300.0,23.2083,23.2083,23.1357,23.172,24300.0
2014-10-07 14:05:00,25.55,25.57,25.51,25.51,16100.0,23.1811,23.1992,23.1448,23.1448,16100.0
2014-10-07 14:10:00,25.51,25.56,25.5,25.54,27200.0,23.1448,23.1901,23.1357,23.172,27200.0
2014-10-07 14:15:00,25.53,25.53,25.47,25.48,46800.0,23.1629,23.1629,23.1085,23.1176,46800.0
2014-10-07 14:20:00,25.49,25.53,25.45,25.47,46500.0,23.1266,23.1629,23.0903,23.1085,46500.0
2014-10-07 14:25:00,25.47,25.49,25.41,25.43,37900.0,23.1085,23.1266,23.0541,23.0722,37900.0
2014-10-07 14:30:00,25.42,25.44,25.38,25.43,40600.0,23.0631,23.0813,23.0268,23.0722,40600.0
2014-10-07 14:35:00,25.42,25.49,25.38,25.43,32200.0,23.0631,23.1266,23.0268,23.0722,32200.0
2014-10-07 14:40:00,25.43,25.45,25.4,25.44,30100.0,23.0722,23.0903,23.045,23.0813,30100.0
2014-10-07 14:45:00,25.44,25.48,25.43,25.45,23300.0,23.0813,23.1176,23.0722,23.0903,23300.0
2014-10-07 14:50:00,25.45,25.47,25.42,25.43,23100.0,23.0903,23.1085,23.0631,23.0722,23100.0
2014-10-07 14:55:00,25.42,25.43,25.35,25.35,22000.0,23.0631,23.0722,22.9996,22.9996,22000.0
2014-10-07 15:00:00,25.35,25.35,25.28,25.28,81600.0,22.9996,22.9996,22.9361,22.9361,81600.0
2014-10-07 15:05:00,25.28,25.37,25.28,25.37,29800.0,22.9361,23.0178,22.9361,23.0178,29800.0
2014-10-07 15:10:00,25.38,25.41,25.33,25.39,79400.0,23.0268,23.0541,22.9815,23.0359,79400.0
2014-10-07 15:15:00,25.39,25.39,25.33,25.34,52200.0,23.0359,23.0359,22.9815,22.9905,52200.0
2014-10-07 15:20:00,25.34,25.35,25.3,25.34,176900.0,22.9905,22.9996,22.9543,22.9905,176900.0
2014-10-07 15:25:00,25.32,25.38,25.29,25.3,55800.0,22.9724,23.0268,22.9452,22.9543,55800.0
2014-10-07 15:30:00,25.31,25.39,25.3,25.36,50100.0,22.9633,23.0359,22.9543,23.0087,50100.0
2014-10-07 15:35:00,25.36,25.38,25.32,25.34,56200.0,23.0087,23.0268,22.9724,22.9905,56200.0
2014-10-07 15:40:00,25.34,25.36,25.34,25.35,73500.0,22.9905,23.0087,22.9905,22.9996,73500.0
2014-10-07 15:45:00,25.35,25.41,25.35,25.4,84500.0,22.9996,23.0541,22.9996,23.045,84500.0
2014-10-07 15:50:00,25.41,25.43,25.34,25.38,112300.0,23.0541,23.0722,22.9905,23.0268,112300.0
2014-10-07 15:55:00,25.38,25.39,25.31,25.34,238800.0,23.0268,23.0359,22.9633,22.9905,238800.0
2014-10-08 09:30:00,25.34,25.45,25.05,25.21,152100.0,22.9905,23.0903,22.7274,22.8726,152100.0
2014-10-08 09:35:00,25.14,25.34,25.14,25.26,115400.0,22.8091,22.9905,22.8091,22.918,115400.0
2014-10-08 09:40:00,25.23,25.4,25.22,25.35,50500.0,22.8907,23.045,22.8817,22.9996,50500.0
2014-10-08 09:45:00,25.35,25.35,25.3,25.33,11500.0,22.9996,22.9996,22.9543,22.9815,11500.0
2014-10-08 09:50:00,25.34,25.34,25.24,25.27,107000.0,22.9905,22.9905,22.8998,22.927,107000.0
2014-10-08 09:55:00,25.26,25.26,25.14,25.16,48300.0,22.918,22.918,22.8091,22.8272,48300.0
2014-10-08 10:00:00,25.16,25.18,25.14,25.16,63200.0,22.8272,22.8454,22.8091,22.8272,63200.0
2014-10-08 10:05:00,25.17,25.21,25.1,25.11,138200.0,22.8363,22.8726,22.7728,22.7819,138200.0
2014-10-08 10:10:00,25.11,25.23,25.1,25.17,50800.0,22.7819,22.8907,22.7728,22.8363,50800.0
2014-10-08 10:15:00,25.17,25.18,25.05,25.05,52800.0,22.8363,22.8454,22.7274,22.7274,52800.0
2014-10-08 10:20:00,25.05,25.08,25.05,25.05,64400.0,22.7274,22.7547,22.7274,22.7274,64400.0
2014-10-08 10:25:00,25.05,25.11,25.04,25.11,33800.0,22.7274,22.7819,22.7184,22.7819,33800.0
2014-10-08 10:30:00,25.12,25.2,25.12,25.17,17300.0,22.7909,22.8635,22.7909,22.8363,17300.0
2014-10-08 10:35:00,25.16,25.17,25.11,25.12,10100.0,22.8272,22.8363,22.7819,22.7909,10100.0
2014-10-08 10:40:00,25.11,25.12,25.01,25.03,117500.0,22.7819,22.7909,22.6911,22.7093,117500.0
2014-10-08 10:45:00,25.04,25.11,25.02,25.08,54900.0,22.7184,22.7819,22.7002,22.7547,54900.0
2014-10-08 10:50:00,25.09,25.13,25.07,25.13,25600.0,22.7637,22.8,22.7456,22.8,25600.0
2014-10-08 10:55:00,25.12,25.18,25.12,25.17,34300.0,22.7909,22.8454,22.7909,22.8363,34300.0
2014-10-08 11:00:00,25.17,25.17,25.1,25.11,41800.0,22.8363,22.8363,22.7728,22.7819,41800.0
2014-10-08 11:05:00,25.11,25.15,25.1,25.15,48300.0,22.7819,22.8182,22.7728,22.8182,48300.0
2014-10-08 11:10:00,25.14,25.18,25.11,25.16,28900.0,22.8091,22.8454,22.7819,22.8272,28900.0
2014-10-08 11:15:00,25.15,25.16,25.11,25.13,27100.0,22.8182,22.8272,22.7819,22.8,27100.0
2014-10-08 11:20:00,25.13,25.15,25.11,25.15,55800.0,22.8,22.8182,22.7819,22.8182,55800.0
2014-10-08 11:25:00,25.14,25.32,25.12,25.3,34900.0,22.8091,22.9724,22.7909,22.9543,34900.0
2014-10-08 11:30:00,25.28,25.3,25.24,25.24,61400.0,22.9361,22.9543,22.8998,22.8998,61400.0
2014-10-08 11:35:00,25.22,25.22,25.14,25.15,13100.0,22.8817,22.8817,22.8091,22.8182,13100.0
2014-10-08 11:40:00,25.13,25.21,25.13,25.21,11700.0,22.8,22.8726,22.8,22.8726,11700.0
2014-10-08 11:45:00,25.23,25.23,25.19,25.19,7200.0,22.8907,22.8907,22.8545,22.8545,7200.0
2014-10-08 11:50:00,25.21,25.25,25.2,25.25,73200.0,22.8726,22.9089,22.8635,22.9089,73200.0
2014-10-08 11:55:00,25.22,25.3,25.19,25.3,9100.0,22.8817,22.9543,22.8545,22.9543,9100.0
2014-10-08 12:00:00,25.3,25.35,25.26,25.3,34200.0,22.9543,22.9996,22.918,22.9543,34200.0
2014-10-08 12:05:00,25.3,25.32,25.25,25.3,39000.0,22.9543,22.9724,22.9089,22.9543,39000.0
2014-10-08 12:10:00,25.3,25.31,25.29,25.29,32900.0,22.9543,22.9633,22.9452,22.9452,32900.0
2014-10-08 12:15:00,25.3,25.35,25.27,25.35,22400.0,22.9543,22.9996,22.927,22.9996,22400.0
2014-10-08 12:20:00,25.34,25.4,25.28,25.38,20000.0,22.9905,23.045,22.9361,23.0268,20000.0
2014-10-08 12:25:00,25.39,25.4,25.36,25.39,14900.0,23.0359,23.045,23.0087,23.0359,14900.0
2014-10-08 12:30:00,25.39,25.4,25.26,25.29,27700.0,23.0359,23.045,22.918,22.9452,27700.0
2014-10-08 12:35:00,25.29,25.35,25.27,25.3,44200.0,22.9452,22.9996,22.927,22.9543,44200.0
2014-10-08 12:40:00,25.3,25.36,25.29,25.31,25400.0,22.9543,23.0087,22.9452,22.9633,25400.0
2014-10-08 12:45:00,25.32,25.38,25.31,25.37,14200.0,22.9724,23.0268,22.9633,23.0178,14200.0
2014-10-08 12:50:00,25.38,25.53,25.33,25.5,114900.0,23.0268,23.1629,22.9815,23.1357,114900.0
2014-10-08 12:55:00,25.5,25.65,25.5,25.65,54200.0,23.1357,23.2718,23.1357,23.2718,54200.0
2014-10-08 13:00:00,25.64,25.72,25.55,25.62,93400.0,23.2627,23.3353,23.1811,23.2446,93400.0
2014-10-08 13:05:00,25.62,25.63,25.55,25.57,33300.0,23.2446,23.2537,23.1811,23.1992,33300.0
2014-10-08 13:10:00,25.56,25.63,25.56,25.6,19000.0,23.1901,23.2537,23.1901,23.2264,19000.0
2014-10-08 13:15:00,25.61,25.61,25.56,25.56,4300.0,23.2355,23.2355,23.1901,23.1901,4300.0
2014-10-08 13:20:00,25.58,25.63,25.55,25.6,72500.0,23.2083,23.2537,23.1811,23.2264,72500.0
2014-10-08 13:25:00,25.6,25.62,25.58,25.58,13900.0,23.2264,23.2446,23.2083,23.2083,13900.0
2014-10-08 13:30:00,25.6,25.61,25.58,25.58,27200.0,23.2264,23.2355,23.2083,23.2083,27200.0
2014-10-08 13:35:00,25.6,25.61,25.56,25.59,25300.0,23.2264,23.2355,23.1901,23.2174,25300.0
2014-10-08 13:40:00,25.59,25.66,25.58,25.66,50300.0,23.2174,23.2809,23.2083,23.2809,50300.0
2014-10-08 13:45:00,25.66,25.78,25.66,25.72,99200.0,23.2809,23.3897,23.2809,23.3353,99200.0
2014-10-08 13:50:00,25.72,25.72,25.67,25.69,30900.0,23.3353,23.3353,23.2899,23.3081,30900.0
2014-10-08 13:55:00,25.7,25.7,25.66,25.67,10000.0,23.3172,23.3172,23.2809,23.2899,10000.0
2014-10-08 14:00:00,25.67,25.69,25.59,25.61,32200.0,23.2899,23.3081,23.2174,23.2355,32200.0
2014-10-08 14:05:00,25.61,25.61,25.56,25.6,28600.0,23.2355,23.2355,23.1901,23.2264,28600.0
2014-10-08 14:10:00,25.59,25.61,25.55,25.55,43400.0,23.2174,23.2355,23.1811,23.1811,43400.0
2014-10-08 14:15:00,25.55,25.56,25.46,25.55,67600.0,23.1811,23.1901,23.0994,23.1811,67600.0
2014-10-08 14:20:00,25.55,25.74,25.55,25.7,14900.0,23.1811,23.3535,23.1811,23.3172,14900.0
2014-10-08 14:25:00,25.7,25.91,25.7,25.89,83800.0,23.3172,23.5077,23.3172,23.4895,83800.0
2014-10-08 14:30:00,25.91,25.97,25.91,25.94,41000.0,23.5077,23.5621,23.5077,23.5349,41000.0
2014-10-08 14:35:00,25.93,25.95,25.85,25.85,28300.0,23.5258,23.544,23.4533,23.4533,28300.0
2014-10-08 14:40:00,25.84,25.85,25.75,25.8,26400.0,23.4442,23.4533,23.3625,23.4079,26400.0
2014-10-08 14:45:00,25.79,25.93,25.79,25.88,24100.0,23.3988,23.5258,23.3988,23.4805,24100.0
2014-10-08 14:50:00,25.9,25.91,25.79,25.79,22600.0,23.4986,23.5077,23.3988,23.3988,22600.0
2014-10-08 14:55:00,25.76,25.97,25.74,25.94,41900.0,23.3716,23.5621,23.3535,23.5349,41900.0
2014-10-08 15:00:00,25.94,25.99,25.86,25.99,50400.0,23.5349,23.5803,23.4623,23.5803,50400.0
2014-10-08 15:05:00,25.99,26.18,25.98,26.15,175300.0,23.5803,23.7527,23.5712,23.7254,175300.0
2014-10-08 15:10:00,26.16,26.23,26.15,26.17,58000.0,23.7345,23.798,23.7254,23.7436,58000.0
2014-10-08 15:15:00,26.17,26.23,26.16,26.19,42300.0,23.7436,23.798,23.7345,23.7617,42300.0
2014-10-08 15:20:00,26.18,26.26,26.18,26.25,38200.0,23.7527,23.8252,23.7527,23.8162,38200.0
2014-10-08 15:25:00,26.24,26.33,26.24,26.31,57700.0,23.8071,23.8888,23.8071,23.8706,57700.0
2014-10-08 15:30:00,26.31,26.31,26.19,26.22,37400.0,23.8706,23.8706,23.7617,23.789,37400.0
2014-10-08 15:35:00,26.22,26.31,26.21,26.27,84000.0,23.789,23.8706,23.7799,23.8343,84000.0
2014-10-08 15:40:00,26.26,26.35,26.22,26.35,53400.0,23.8252,23.9069,23.789,23.9069,53400.0
2014-10-08 15:45:00,26.35,26.36,26.26,26.34,109000.0,23.9069,23.916,23.8252,23.8978,109000.0
2014-10-08 15:50:00,26.34,26.43,26.34,26.41,163000.0,23.8978,23.9795,23.8978,23.9613,163000.0
2014-10-08 15:55:00,26.4,26.41,26.34,26.38,176000.0,23.9523,23.9613,23.8978,23.9341,176000.0
2014-10-09 09:30:00,26.3,26.4,26.13,26.21,129800.0,23.8615,23.9523,23.7073,23.7799,129800.0
2014-10-09 09:35:00,26.2,26.24,25.98,26.01,95300.0,23.7708,23.8071,23.5712,23.5984,95300.0
2014-10-09 09:40:00,26.02,26.1,25.98,26.09,65800.0,23.6075,23.6801,23.5712,23.671,65800.0
2014-10-09 09:45:00,26.07,26.14,26.03,26.14,41600.0,23.6529,23.7164,23.6166,23.7164,41600.0
2014-10-09 09:50:00,26.09,26.12,26.02,26.02,19900.0,23.671,23.6982,23.6075,23.6075,19900.0
2014-10-09 09:55:00,26.02,26.05,25.95,25.96,35800.0,23.6075,23.6347,23.544,23.5531,35800.0
2014-10-09 10:00:00,25.97,26.08,25.96,26.04,29400.0,23.5621,23.6619,23.5531,23.6256,29400.0
2014-10-09 10:05:00,26.04,26.14,26.01,26.04,40400.0,23.6256,23.7164,23.5984,23.6256,40400.0
2014-10-09 10:10:00,26.02,26.23,25.99,26.2,39600.0,23.6075,23.798,23.5803,23.7708,39600.0
2014-10-09 10:15:00,26.22,26.28,26.16,26.2,20100.0,23.789,23.8434,23.7345,23.7708,20100.0
2014-10-09 10:20:00,26.19,26.29,26.13,26.27,26600.0,23.7617,23.8525,23.7073,23.8343,26600.0
2014-10-09 10:25:00,26.29,26.35,26.23,26.24,18500.0,23.8525,23.9069,23.798,23.8071,18500.0
2014-10-09 10:30:00,26.27,26.28,26.11,26.12,28300.0,23.8343,23.8434,23.6892,23.6982,28300.0
2014-10-09 10:35:00,26.11,26.15,26.05,26.13,25600.0,23.6892,23.7254,23.6347,23.7073,25600.0
2014-10-09 10:40:00,26.11,26.13,26.0,26.11,21300.0,23.6892,23.7073,23.5894,23.6892,21300.0
2014-10-09 10:45:00,26.11,26.21,26.09,26.18,13200.0,23.6892,23.7799,23.671,23.7527,13200.0
2014-10-09 10:50:00,26.17,26.22,26.14,26.22,14400.0,23.7436,23.789,23.7164,23.789,14400.0
2014-10-09 10:55:00,26.23,26.4,26.23,26.38,35600.0,23.798,23.9523,23.798,23.9341,35600.0
2014-10-09 11:00:00,26.34,26.38,26.24,26.25,20900.0,23.8978,23.9341,23.8071,23.8162,20900.0
2014-10-09 11:05:00,26.21,26.26,26.2,26.23,20600.0,23.7799,23.8252,23.7708,23.798,20600.0
2014-10-09 11:10:00,26.21,26.29,26.17,26.22,18500.0,23.7799,23.8525,23.7436,23.789,18500.0
2014-10-09 11:15:00,26.24,26.25,26.18,26.18,63300.0,23.8071,23.8162,23.7527,23.7527,63300.0
2014-10-09 11:20:00,26.19,26.21,26.13,26.15,32600.0,23.7617,23.7799,23.7073,23.7254,32600.0
2014-10-09 11:25:00,26.16,26.2,26.14,26.18,79300.0,23.7345,23.7708,23.7164,23.7527,79300.0
2014-10-09 11:30:00,26.16,26.17,26.06,26.1,23000.0,23.7345,23.7436,23.6438,23.6801,23000.0
2014-10-09 11:35:00,26.1,26.1,25.99,25.99,50500.0,23.6801,23.6801,23.5803,23.5803,50500.0
2014-10-09 11:40:00,25.99,25.99,25.89,25.89,49500.0,23.5803,23.5803,23.4895,23.4895,49500.0
2014-10-09 11:45:00,25.89,25.92,25.83,25.87,28000.0,23.4895,23.5168,23.4351,23.4714,28000.0
2014-10-09 11:50:00,25.84,25.89,25.64,25.78,27300.0,23.4442,23.4895,23.2627,23.3897,27300.0
2014-10-09 11:55:00,25.77,25.84,25.75,25.82,10300.0,23.3807,23.4442,23.3625,23.426,10300.0
2014-10-09 12:00:00,25.82,25.89,25.81,25.85,11200.0,23.426,23.4895,23.417,23.4533,11200.0
2014-10-09 12:05:00,25.83,25.87,25.8,25.84,18300.0,23.4351,23.4714,23.4079,23.4442,18300.0
2014-10-09 12:10:00,25.82,25.91,25.81,25.87,9500.0,23.426,23.5077,23.417,23.4714,9500.0
2014-10-09 12:15:00,25.9,26.06,25.9,26.06,34300.0,23.4986,23.6438,23.4986,23.6438,34300.0
2014-10-09 12:20:00,26.08,26.08,25.97,25.98,15800.0,23.6619,23.6619,23.5621,23.5712,15800.0
2014-10-09 12:25:00,26.0,26.02,25.96,26.0,258000.0,23.5894,23.6075,23.5531,23.5894,258000.0
2014-10-09 12:30:00,26.0,26.06,25.99,26.03,97300.0,23.5894,23.6438,23.5803,23.6166,97300.0
2014-10-09 12:35:00,26.03,26.12,26.02,26.08,29200.0,23.6166,23.6982,23.6075,23.6619,29200.0
2014-10-09 12:40:00,26.1,26.19,26.05,26.05,37300.0,23.6801,23.7617,23.6347,23.6347,37300.0
2014-10-09 12:45:00,26.06,26.12,26.01,26.09,8300.0,23.6438,23.6982,23.5984,23.671,8300.0
2014-10-09 12:50:00,26.14,26.16,26.07,26.08,19800.0,23.7164,23.7345,23.6529,23.6619,19800.0
2014-10-09 12:55:00,26.09,26.14,26.04,26.06,17700.0,23.671,23.7164,23.6256,23.6438,17700.0
2014-10-09 13:00:00,26.04,26.05,25.98,25.99,28800.0,23.6256,23.6347,23.5712,23.5803,28800.0
2014-10-09 13:05:00,25.97,26.05,25.96,26.02,674100.0,23.5621,23.6347,23.5531,23.6075,674100.0
2014-10-09 13:10:00,25.99,26.06,25.95,26.03,40300.0,23.5803,23.6438,23.544,23.6166,40300.0
2014-10-09 13:15:00,26.03,26.07,26.0,26.0,33000.0,23.6166,23.6529,23.5894,23.5894,33000.0
2014-10-09 13:20:00,26.03,26.08,26.0,26.05,35400.0,23.6166,23.6619,23.5894,23.6347,35400.0
2014-10-09 13:25:00,26.05,26.05,25.98,25.98,10500.0,23.6347,23.6347,23.5712,23.5712,10500.0
2014-10-09 13:30:00,25.99,26.03,25.96,26.0,70200.0,23.5803,23.6166,23.5531,23.5894,70200.0
2014-10-09 13:35:00,25.99,26.01,25.96,26.01,10700.0,23.5803,23.5984,23.5531,23.5984,10700.0
2014-10-09 13:40:00,26.0,26.0,25.85,25.9,24500.0,23.5894,23.5894,23.4533,23.4986,24500.0
2014-10-09 13:45:00,25.92,25.94,25.86,25.86,5100.0,23.5168,23.5349,23.4623,23.4623,5100.0
2014-10-09 13:50:00,25.86,25.95,25.73,25.74,34800.0,23.4623,23.544,23.3444,23.3535,34800.0
2014-10-09 13:55:00,25.74,25.8,25.74,25.78,13300.0,23.3535,23.4079,23.3535,23.3897,13300.0
2014-10-09 14:00:00,25.74,25.77,25.69,25.69,25500.0,23.3535,23.3807,23.3081,23.3081,25500.0
2014-10-09 14:05:00,25.71,25.75,25.68,25.74,14300.0,23.3262,23.3625,23.299,23.3535,14300.0
2014-10-09 14:10:00,25.72,25.74,25.59,25.6,59900.0,23.3353,23.3535,23.2174,23.2264,59900.0
2014-10-09 14:15:00,25.6,25.63,25.56,25.58,36600.0,23.2264,23.2537,23.1901,23.2083,36600.0
2014-10-09 14:20:00,25.57,25.62,25.57,25.59,16800.0,23.1992,23.2446,23.1992,23.2174,16800.0
2014-10-09 14:25:00,25.6,25.71,25.58,25.71,32900.0,23.2264,23.3262,23.2083,23.3262,32900.0
2014-10-09 14:30:00,25.69,25.71,25.64,25.64,167000.0,23.3081,23.3262,23.2627,23.2627,167000.0
2014-10-09 14:35:00,25.67,25.8,25.67,25.78,28500.0,23.2899,23.4079,23.2899,23.3897,28500.0
2014-10-09 14:40:00,25.78,25.79,25.75,25.76,17900.0,23.3897,23.3988,23.3625,23.3716,17900.0
2014-10-09 14:45:00,25.75,25.78,25.7,25.74,21400.0,23.3625,23.3897,23.3172,23.3535,21400.0
2014-10-09 14:50:00,25.73,25.8,25.73,25.76,25200.0,23.3444,23.4079,23.3444,23.3716,25200.0
2014-10-09 14:55:00,25.77,25.77,25.73,25.75,19600.0,23.3807,23.3807,23.3444,23.3625,19600.0
2014-10-09 15:00:00,25.74,25.81,25.73,25.8,21300.0,23.3535,23.417,23.3444,23.4079,21300.0
2014-10-09 15:05:00,25.8,25.85,25.74,25.74,35200.0,23.4079,23.4533,23.3535,23.3535,35200.0
2014-10-09 15:10:00,25.74,25.78,25.73,25.74,65500.0,23.3535,23.3897,23.3444,23.3535,65500.0
2014-10-09 15:15:00,25.75,25.87,25.74,25.81,28200.0,23.3625,23.4714,23.3535,23.417,28200.0
2014-10-09 15:20:00,25.82,25.83,25.73,25.75,28900.0,23.426,23.4351,23.3444,23.3625,28900.0
2014-10-09 15:25:00,25.75,25.83,25.75,25.79,22500.0,23.3625,23.4351,23.3625,23.3988,22500.0
2014-10-09 15:30:00,25.79,25.81,25.66,25.69,194200.0,23.3988,23.417,23.2809,23.3081,194200.0
2014-10-09 15:35:00,25.71,25.73,25.66,25.69,105500.0,23.3262,23.3444,23.2809,23.3081,105500.0
2014-10-09 15:40:00,25.69,25.71,25.62,25.62,117600.0,23.3081,23.3262,23.2446,23.2446,117600.0
2014-10-09 15:45:00,25.63,25.64,25.6,25.61,34200.0,23.2537,23.2627,23.2264,23.2355,34200.0
2014-10-09 15:50:00,25.61,25.65,25.59,25.63,48500.0,23.2355,23.2718,23.2174,23.2537,48500.0
2014-10-09 15:55:00,25.62,25.71,25.62,25.64,98700.0,23.2446,23.3262,23.2446,23.2627,98700.0
2014-10-10 09:30:00,25.21,25.36,25.03,25.03,216600.0,22.8726,23.0087,22.7093,22.7093,216600.0
2014-10-10 09:35:00,25.03,25.25,25.03,25.25,62500.0,22.7093,22.9089,22.7093,22.9089,62500.0
2014-10-10 09:40:00,25.25,25.31,25.2,25.25,116000.0,22.9089,22.9633,22.8635,22.9089,116000.0
2014-10-10 09:45:00,25.26,25.32,25.2,25.32,39200.0,22.918,22.9724,22.8635,22.9724,39200.0
2014-10-10 09:50:00,25.3,25.36,25.21,25.24,64500.0,22.9543,23.0087,22.8726,22.8998,64500.0
2014-10-10 09:55:00,25.24,25.39,25.23,25.39,21700.0,22.8998,23.0359,22.8907,23.0359,21700.0
2014-10-10 10:00:00,25.36,25.36,25.06,25.06,63300.0,23.0087,23.0087,22.7365,22.7365,63300.0
2014-10-10 10:05:00,25.08,25.08,25.04,25.06,123100.0,22.7547,22.7547,22.7184,22.7365,123100.0
2014-10-10 10:10:00,25.06,25.07,24.8,24.84,546800.0,22.7365,22.7456,22.5006,22.5369,546800.0
2014-10-10 10:15:00,24.91,25.27,24.81,24.96,191200.0,22.6004,22.927,22.5097,22.6458,191200.0
2014-10-10 10:20:00,24.96,25.0,24.95,24.95,77000.0,22.6458,22.6821,22.6367,22.6367,77000.0
2014-10-10 10:25:00,24.95,24.96,24.9,24.95,174200.0,22.6367,22.6458,22.5913,22.6367,174200.0
2014-10-10 10:30:00,24.95,24.96,24.1,24.49,504800.0,22.6367,22.6458,21.8655,22.2194,504800.0
2014-10-10 10:35:00,24.5,24.79,24.47,24.71,136800.0,22.2284,22.4915,22.2012,22.419,136800.0
2014-10-10 10:40:00,24.74,24.99,24.74,24.98,83900.0,22.4462,22.673,22.4462,22.6639,83900.0
2014-10-10 10:45:00,24.98,25.0,24.95,24.99,113700.0,22.6639,22.6821,22.6367,22.673,113700.0
2014-10-10 10:50:00,24.99,25.01,24.97,25.0,160700.0,22.673,22.6911,22.6548,22.6821,160700.0
2014-10-10 10:55:00,25.0,25.08,25.0,25.02,104600.0,22.6821,22.7547,22.6821,22.7002,104600.0
2014-10-10 11:00:00,25.03,25.41,25.03,25.3,111000.0,22.7093,23.0541,22.7093,22.9543,111000.0
2014-10-10 11:05:00,25.28,25.3,25.03,25.04,28500.0,22.9361,22.9543,22.7093,22.7184,28500.0
2014-10-10 11:10:00,25.04,25.05,25.01,25.04,24300.0,22.7184,22.7274,22.6911,22.7184,24300.0
2014-10-10 11:15:00,25.03,25.15,24.95,25.05,55900.0,22.7093,22.8182,22.6367,22.7274,55900.0
2014-10-10 11:20:00,25.08,25.21,25.0,25.11,23500.0,22.7547,22.8726,22.6821,22.7819,23500.0
2014-10-10 11:25:00,25.14,25.15,25.07,25.11,32000.0,22.8091,22.8182,22.7456,22.7819,32000.0
2014-10-10 11:30:00,25.11,25.12,25.05,25.08,23100.0,22.7819,22.7909,22.7274,22.7547,23100.0
2014-10-10 11:35:00,25.09,25.18,25.05,25.06,18700.0,22.7637,22.8454,22.7274,22.7365,18700.0
2014-10-10 11:40:00,25.06,25.07,24.99,24.99,42800.0,22.7365,22.7456,22.673,22.673,42800.0
2014-10-10 11:45:00,24.99,25.0,24.95,24.98,88100.0,22.673,22.6821,22.6367,22.6639,88100.0
2014-10-10 11:50:00,24.98,25.11,24.98,25.08,61000.0,22.6639,22.7819,22.6639,22.7547,61000.0
2014-10-10 11:55:00,25.05,25.12,25.01,25.09,17200.0,22.7274,22.7909,22.6911,22.7637,17200.0
2014-10-10 12:00:00,25.06,25.14,25.05,25.14,19800.0,22.7365,22.8091,22.7274,22.8091,19800.0
2014-10-10 12:05:00,25.14,25.15,25.11,25.13,9100.0,22.8091,22.8182,22.7819,22.8,9100.0
2014-10-10 12:10:00,25.13,25.33,25.13,25.27,20200.0,22.8,22.9815,22.8,22.927,20200.0
2014-10-10 12:15:00,25.26,25.33,25.13,25.13,14900.0,22.918,22.9815,22.8,22.8,14900.0
2014-10-10 12:20:00,25.14,25.22,25.14,25.17,12700.0,22.8091,22.8817,22.8091,22.8363,12700.0
2014-10-10 12:25:00,25.19,25.3,25.19,25.24,12500.0,22.8545,22.9543,22.8545,22.8998,12500.0
2014-10-10 12:30:00,25.2,25.4,25.19,25.34,24300.0,22.8635,23.045,22.8545,22.9905,24300.0
2014-10-10 12:35:00,25.33,25.36,25.18,25.18,12500.0,22.9815,23.0087,22.8454,22.8454,12500.0
2014-10-10 12:40:00,25.19,25.34,25.19,25.27,7000.0,22.8545,22.9905,22.8545,22.927,7000.0
2014-10-10 12:45:00,25.24,25.34,25.2,25.34,6700.0,22.8998,22.9905,22.8635,22.9905,6700.0
2014-10-10 12:50:00,25.34,25.34,25.18,25.31,10100.0,22.9905,22.9905,22.8454,22.9633,10100.0
2014-10-10 12:55:00,25.34,25.35,25.25,25.25,7600.0,22.9905,22.9996,22.9089,22.9089,7600.0
2014-10-10 13:00:00,25.27,25.4,25.27,25.32,15500.0,22.927,23.045,22.927,22.9724,15500.0
2014-10-10 13:05:00,25.33,25.36,25.26,25.28,7800.0,22.9815,23.0087,22.918,22.9361,7800.0
2014-10-10 13:10:00,25.24,25.35,25.23,25.3,4500.0,22.8998,22.9996,22.8907,22.9543,4500.0
2014-10-10 13:15:00,25.26,25.3,25.13,25.14,12000.0,22.918,22.9543,22.8,22.8091,12000.0
2014-10-10 13:20:00,25.13,25.14,25.07,25.07,8500.0,22.8,22.8091,22.7456,22.7456,8500.0
2014-10-10 13:25:00,25.11,25.18,25.05,25.05,6800.0,22.7819,22.8454,22.7274,22.7274,6800.0
2014-10-10 13:30:00,25.05,25.16,25.05,25.11,7700.0,22.7274,22.8272,22.7274,22.7819,7700.0
2014-10-10 13:35:00,25.13,25.19,25.12,25.15,7000.0,22.8,22.8545,22.7909,22.8182,7000.0
2014-10-10 13:40:00,25.2,25.2,25.13,25.13,6300.0,22.8635,22.8635,22.8,22.8,6300.0
2014-10-10 13:45:00,25.15,25.2,25.11,25.2,3300.0,22.8182,22.8635,22.7819,22.8635,3300.0
2014-10-10 13:50:00,25.19,25.19,25.06,25.07,45100.0,22.8545,22.8545,22.7365,22.7456,45100.0
2014-10-10 13:55:00,25.08,25.2,25.08,25.09,9800.0,22.7547,22.8635,22.7547,22.7637,9800.0
2014-10-10 14:00:00,25.09,25.26,25.09,25.16,9600.0,22.7637,22.918,22.7637,22.8272,9600.0
2014-10-10 14:05:00,25.19,25.2,25.14,25.15,7300.0,22.8545,22.8635,22.8091,22.8182,7300.0
2014-10-10 14:10:00,25.15,25.2,25.08,25.08,10300.0,22.8182,22.8635,22.7547,22.7547,10300.0
2014-10-10 14:15:00,25.09,25.11,25.01,25.01,16400.0,22.7637,22.7819,22.6911,22.6911,16400.0
2014-10-10 14:20:00,25.02,25.07,25.01,25.05,17700.0,22.7002,22.7456,22.6911,22.7274,17700.0
2014-10-10 14:25:00,25.07,25.07,25.0,25.02,12100.0,22.7456,22.7456,22.6821,22.7002,12100.0
2014-10-10 14:30:00,25.04,25.04,25.0,25.02,12500.0,22.7184,22.7184,22.6821,22.7002,12500.0
2014-10-10 14:35:00,25.02,25.03,25.0,25.01,39500.0,22.7002,22.7093,22.6821,22.6911,39500.0
2014-10-10 14:40:00,25.01,25.03,24.98,25.0,134500.0,22.6911,22.7093,22.6639,22.6821,134500.0
2014-10-10 14:45:00,24.98,25.03,24.96,25.02,31500.0,22.6639,22.7093,22.6458,22.7002,31500.0
2014-10-10 14:50:00,25.04,25.17,25.03,25.17,39900.0,22.7184,22.8363,22.7093,22.8363,39900.0
2014-10-10 14:55:00,25.16,25.19,25.05,25.05,56900.0,22.8272,22.8545,22.7274,22.7274,56900.0
2014-10-10 15:00:00,25.05,25.15,25.05,25.07,25700.0,22.7274,22.8182,22.7274,22.7456,25700.0
2014-10-10 15:05:00,25.07,25.08,25.0,25.07,14300.0,22.7456,22.7547,22.6821,22.7456,14300.0
2014-10-10 15:10:00,25.05,25.15,25.0,25.03,14500.0,22.7274,22.8182,22.6821,22.7093,14500.0
2014-10-10 15:15:00,25.0,25.09,25.0,25.02,41400.0,22.6821,22.7637,22.6821,22.7002,41400.0
2014-10-10 15:20:00,25.02,25.08,25.0,25.04,19000.0,22.7002,22.7547,22.6821,22.7184,19000.0
2014-10-10 15:25:00,25.04,25.06,25.0,25.02,30000.0,22.7184,22.7365,22.6821,22.7002,30000.0
2014-10-10 15:30:00,25.02,25.04,24.99,25.01,44600.0,22.7002,22.7184,22.673,22.6911,44600.0
2014-10-10 15:35:00,25.02,25.05,25.0,25.01,36600.0,22.7002,22.7274,22.6821,22.6911,36600.0
2014-10-10 15:40:00,25.01,25.02,24.8,24.97,281200.0,22.6911,22.7002,22.5006,22.6548,281200.0
2014-10-10 15:45:00,24.95,25.0,24.9,24.91,134800.0,22.6367,22.6821,22.5913,22.6004,134800.0
2014-10-10 15:50:00,24.92,25.06,24.92,25.0,171300.0,22.6095,22.7365,22.6095,22.6821,171300.0
2014-10-10 15:55:00,25.0,25.01,24.94,25.0,534100.0,22.6821,22.6911,22.6276,22.6821,534100.0
2014-10-13 09:30:00,25.0,25.0,24.8,24.99,59200.0,22.6821,22.6821,22.5006,22.673,59200.0
2014-10-13 09:35:00,25.0,25.1,24.9,24.95,110200.0,22.6821,22.7728,22.5913,22.6367,110200.0
2014-10-13 09:40:00,24.95,25.0,24.8,24.8,137500.0,22.6367,22.6821,22.5006,22.5006,137500.0
2014-10-13 09:45:00,24.83,24.89,24.82,24.85,73200.0,22.5278,22.5823,22.5188,22.546,73200.0
2014-10-13 09:50:00,24.86,24.86,24.75,24.8,155600.0,22.555,22.555,22.4552,22.5006,155600.0
2014-10-13 09:55:00,24.78,24.84,24.71,24.81,78800.0,22.4825,22.5369,22.419,22.5097,78800.0
2014-10-13 10:00:00,24.8,24.95,24.8,24.9,124200.0,22.5006,22.6367,22.5006,22.5913,124200.0
2014-10-13 10:05:00,24.9,24.9,24.72,24.77,135400.0,22.5913,22.5913,22.428,22.4734,135400.0
2014-10-13 10:10:00,24.76,24.77,24.63,24.7,48900.0,22.4643,22.4734,22.3464,22.4099,48900.0
2014-10-13 10:15:00,24.7,24.83,24.68,24.78,81900.0,22.4099,22.5278,22.3917,22.4825,81900.0
2014-10-13 10:20:00,24.79,24.83,24.7,24.75,214800.0,22.4915,22.5278,22.4099,22.4552,214800.0
2014-10-13 10:25:00,24.75,24.79,24.72,24.76,283800.0,22.4552,22.4915,22.428,22.4643,283800.0
2014-10-13 10:30:00,24.76,24.85,24.76,24.79,151200.0,22.4643,22.546,22.4643,22.4915,151200.0
2014-10-13 10:35:00,24.78,24.83,24.77,24.8,134200.0,22.4825,22.5278,22.4734,22.5006,134200.0
2014-10-13 10:40:00,24.8,24.84,24.76,24.8,53900.0,22.5006,22.5369,22.4643,22.5006,53900.0
2014-10-13 10:45:00,24.8,24.82,24.7,24.72,268300.0,22.5006,22.5188,22.4099,22.428,268300.0
2014-10-13 10:50:00,24.72,24.79,24.72,24.76,92200.0,22.428,22.4915,22.428,22.4643,92200.0
2014-10-13 10:55:00,24.76,24.96,24.75,24.96,64100.0,22.4643,22.6458,22.4552,22.6458,64100.0
2014-10-13 11:00:00,24.97,25.05,24.89,24.98,231100.0,22.6548,22.7274,22.5823,22.6639,231100.0
2014-10-13 11:05:00,24.98,25.07,24.85,24.88,144800.0,22.6639,22.7456,22.546,22.5732,144800.0
2014-10-13 11:10:00,24.85,24.87,24.81,24.85,56200.0,22.546,22.5641,22.5097,22.546,56200.0
2014-10-13 11:15:00,24.86,24.88,24.84,24.85,32800.0,22.555,22.5732,22.5369,22.546,32800.0
2014-10-13 11:20:00,24.85,24.85,24.52,24.73,111200.0,22.546,22.546,22.2466,22.4371,111200.0
2014-10-13 11:25:00,24.75,24.8,24.66,24.72,59400.0,22.4552,22.5006,22.3736,22.428,59400.0
2014-10-13 11:30:00,24.75,24.97,24.75,24.87,57700.0,22.4552,22.6548,22.4552,22.5641,57700.0
2014-10-13 11:35:00,24.83,24.91,24.81,24.9,31400.0,22.5278,22.6004,22.5097,22.5913,31400.0
2014-10-13 11:40:00,24.9,24.94,24.82,24.87,32400.0,22.5913,22.6276,22.5188,22.5641,32400.0
2014-10-13 11:45:00,24.89,24.89,24.77,24.8,10400.0,22.5823,22.5823,22.4734,22.5006,10400.0
2014-10-13 11:50:00,24.79,24.84,24.74,24.75,54000.0,22.4915,22.5369,22.4462,22.4552,54000.0
2014-10-13 11:55:00,24.74,24.8,24.69,24.75,30400.0,22.4462,22.5006,22.4008,22.4552,30400.0
2014-10-13 12:00:00,24.78,24.82,24.75,24.78,22000.0,22.4825,22.5188,22.4552,22.4825,22000.0
2014-10-13 12:05:00,24.78,24.81,24.74,24.75,22700.0,22.4825,22.5097,22.4462,22.4552,22700.0
2014-10-13 12:10:00,24.76,24.84,24.75,24.84,37700.0,22.4643,22.5369,22.4552,22.5369,37700.0
2014-10-13 12:15:00,24.8,24.87,24.79,24.8,9300.0,22.5006,22.5641,22.4915,22.5006,9300.0
2014-10-13 12:20:00,24.81,24.83,24.78,24.78,33900.0,22.5097,22.5278,22.4825,22.4825,33900.0
2014-10-13 12:25:00,24.79,24.86,24.78,24.82,68200.0,22.4915,22.555,22.4825,22.5188,68200.0
2014-10-13 12:30:00,24.84,24.88,24.83,24.88,28900.0,22.5369,22.5732,22.5278,22.5732,28900.0
2014-10-13 12:35:00,24.88,25.05,24.84,25.0,67300.0,22.5732,22.7274,22.5369,22.6821,67300.0
2014-10-13 12:40:00,25.0,25.2,25.0,25.11,43200.0,22.6821,22.8635,22.6821,22.7819,43200.0
2014-10-13 12:45:00,25.12,25.12,24.98,25.04,63500.0,22.7909,22.7909,22.6639,22.7184,63500.0
2014-10-13 12:50:00,25.0,25.19,25.0,25.14,24900.0,22.6821,22.8545,22.6821,22.8091,24900.0
2014-10-13 12:55:00,25.13,25.18,25.1,25.1,26600.0,22.8,22.8454,22.7728,22.7728,26600.0
2014-10-13 13:00:00,25.12,25.15,24.97,25.13,48600.0,22.7909,22.8182,22.6548,22.8,48600.0
2014-10-13 13:05:00,25.14,25.17,25.01,25.01,63700.0,22.8091,22.8363,22.6911,22.6911,63700.0
2014-10-13 13:10:00,25.01,25.08,25.01,25.02,36600.0,22.6911,22.7547,22.6911,22.7002,36600.0
2014-10-13 13:15:00,25.0,25.01,24.88,24.9,91100.0,22.6821,22.6911,22.5732,22.5913,91100.0
2014-10-13 13:20:00,24.93,24.93,24.82,24.85,202300.0,22.6186,22.6186,22.5188,22.546,202300.0
2014-10-13 13:25:00,24.84,24.91,24.84,24.91,87000.0,22.5369,22.6004,22.5369,22.6004,87000.0
2014-10-13 13:30:00,24.91,24.92,24.88,24.88,53400.0,22.6004,22.6095,22.5732,22.5732,53400.0
2014-10-13 13:35:00,24.87,25.01,24.86,25.0,68300.0,22.5641,22.6911,22.555,22.6821,68300.0
2014-10-13 13:40:00,25.0,25.01,24.93,24.94,71000.0,22.6821,22.6911,22.6186,22.6276,71000.0
2014-10-13 13:45:00,24.94,24.95,24.89,24.9,28500.0,22.6276,22.6367,22.5823,22.5913,28500.0
2014-10-13 13:50:00,24.9,24.95,24.9,24.93,39900.0,22.5913,22.6367,22.5913,22.6186,39900.0
2014-10-13 13:55:00,24.92,24.92,24.69,24.69,52500.0,22.6095,22.6095,22.4008,22.4008,52500.0
2014-10-13 14:00:00,24.68,24.7,24.52,24.56,46800.0,22.3917,22.4099,22.2466,22.2829,46800.0
2014-10-13 14:05:00,24.56,24.57,24.47,24.53,182700.0,22.2829,22.2919,22.2012,22.2556,182700.0
2014-10-13 14:10:00,24.53,24.54,24.47,24.47,39500.0,22.2556,22.2647,22.2012,22.2012,39500.0
2014-10-13 14:15:00,24.48,24.54,24.43,24.49,50800.0,22.2103,22.2647,22.1649,22.2194,50800.0
2014-10-13 14:20:00,24.45,24.69,24.44,24.58,88400.0,22.1831,22.4008,22.174,22.301,88400.0
2014-10-13 14:25:00,24.58,24.67,24.57,24.64,28900.0,22.301,22.3827,22.2919,22.3554,28900.0
2014-10-13 14:30:00,24.66,24.69,24.6,24.66,29500.0,22.3736,22.4008,22.3192,22.3736,29500.0
2014-10-13 14:35:00,24.68,24.68,24.57,24.67,25700.0,22.3917,22.3917,22.2919,22.3827,25700.0
2014-10-13 14:40:00,24.65,24.68,24.58,24.6,68600.0,22.3645,22.3917,22.301,22.3192,68600.0
2014-10-13 14:45:00,24.6,24.63,24.57,24.6,37900.0,22.3192,22.3464,22.2919,22.3192,37900.0
2014-10-13 14:50:00,24.6,24.62,24.56,24.58,56400.0,22.3192,22.3373,22.2829,22.301,56400.0
2014-10-13 14:55:00,24.57,24.6,24.54,24.55,34000.0,22.2919,22.3192,22.2647,22.2738,34000.0
2014-10-13 15:00:00,24.55,24.56,24.49,24.49,57100.0,22.2738,22.2829,22.2194,22.2194,57100.0
2014-10-13 15:05:00,24.5,24.51,24.35,24.37,218500.0,22.2284,22.2375,22.0923,22.1105,218500.0
2014-10-13 15:10:00,24.37,24.4,24.3,24.32,77200.0,22.1105,22.1377,22.047,22.0651,77200.0
2014-10-13 15:15:00,24.33,24.33,24.23,24.28,152900.0,22.0742,22.0742,21.9835,22.0288,152900.0
2014-10-13 15:20:00,24.28,24.37,24.19,24.2,105400.0,22.0288,22.1105,21.9472,21.9562,105400.0
2014-10-13 15:25:00,24.2,24.23,24.07,24.07,138800.0,21.9562,21.9835,21.8383,21.8383,138800.0
2014-10-13 15:30:00,24.07,24.09,23.87,23.96,264800.0,21.8383,21.8564,21.6568,21.7385,264800.0
2014-10-13 15:35:00,23.98,24.01,23.88,23.9,129300.0,21.7566,21.7839,21.6659,21.6841,129300.0
2014-10-13 15:40:00,23.9,24.08,23.83,24.0,260800.0,21.6841,21.8474,21.6205,21.7748,260800.0
2014-10-13 15:45:00,24.0,24.02,23.93,24.0,169800.0,21.7748,21.7929,21.7113,21.7748,169800.0
2014-10-13 15:50:00,24.01,24.11,23.98,24.08,326400.0,21.7839,21.8746,21.7566,21.8474,326400.0
2014-10-13 15:55:00,24.09,24.09,24.0,24.05,299500.0,21.8564,21.8564,21.7748,21.8201,299500.0
2014-10-14 09:30:00,24.17,24.4,23.96,24.07,131600.0,21.929,22.1377,21.7385,21.8383,131600.0
2014-10-14 09:35:00,24.16,24.21,23.6,23.62,254200.0,21.92,21.9653,21.4119,21.43,254200.0
2014-10-14 09:40:00,23.62,23.68,23.16,23.19,356300.0,21.43,21.4845,21.0127,21.0399,356300.0
2014-10-14 09:45:00,23.19,23.3,23.1,23.21,329600.0,21.0399,21.1397,20.9582,21.058,329600.0
2014-10-14 09:50:00,23.21,23.21,22.7,22.76,296700.0,21.058,21.058,20.5953,20.6498,296700.0
2014-10-14 09:55:00,22.77,22.85,22.6,22.77,217600.0,20.6588,20.7314,20.5046,20.6588,217600.0
2014-10-14 10:00:00,22.78,23.48,22.77,23.48,384400.0,20.6679,21.303,20.6588,21.303,384400.0
2014-10-14 10:05:00,23.44,23.64,23.29,23.48,258200.0,21.2667,21.4482,21.1306,21.303,258200.0
2014-10-14 10:10:00,23.46,23.65,23.27,23.59,231000.0,21.2849,21.4572,21.1125,21.4028,231000.0
2014-10-14 10:15:00,23.63,23.89,23.58,23.75,194300.0,21.4391,21.675,21.3937,21.548,194300.0
2014-10-14 10:20:00,23.75,23.77,23.46,23.5,53800.0,21.548,21.5661,21.2849,21.3211,53800.0
2014-10-14 10:25:00,23.51,23.56,23.26,23.49,114200.0,21.3302,21.3756,21.1034,21.3121,114200.0
2014-10-14 10:30:00,23.49,23.65,23.39,23.39,141500.0,21.3121,21.4572,21.2213,21.2213,141500.0
2014-10-14 10:35:00,23.39,23.59,23.25,23.54,80800.0,21.2213,21.4028,21.0943,21.3574,80800.0
2014-10-14 10:40:00,23.56,23.58,23.43,23.45,40000.0,21.3756,21.3937,21.2576,21.2758,40000.0
2014-10-14 10:45:00,23.44,23.5,23.38,23.46,39800.0,21.2667,21.3211,21.2123,21.2849,39800.0
2014-10-14 10:50:00,23.47,23.54,23.43,23.47,87900.0,21.2939,21.3574,21.2576,21.2939,87900.0
2014-10-14 10:55:00,23.47,23.49,23.42,23.42,51300.0,21.2939,21.3121,21.2486,21.2486,51300.0
2014-10-14 11:00:00,23.41,23.53,23.41,23.46,91200.0,21.2395,21.3484,21.2395,21.2849,91200.0
2014-10-14 11:05:00,23.47,23.51,23.4,23.41,69400.0,21.2939,21.3302,21.2304,21.2395,69400.0
2014-10-14 11:10:00,23.43,23.56,23.29,23.3,190200.0,21.2576,21.3756,21.1306,21.1397,190200.0
2014-10-14 11:15:00,23.3,23.42,23.0,23.33,166000.0,21.1397,21.2486,20.8675,21.1669,166000.0
2014-10-14 11:20:00,23.33,23.5,23.33,23.44,49200.0,21.1669,21.3211,21.1669,21.2667,49200.0
2014-10-14 11:25:00,23.46,23.69,23.44,23.65,103400.0,21.2849,21.4935,21.2667,21.4572,103400.0
2014-10-14 11:30:00,23.63,23.8,23.54,23.64,57800.0,21.4391,21.5933,21.3574,21.4482,57800.0
2014-10-14 11:35:00,23.64,23.84,23.58,23.8,103700.0,21.4482,21.6296,21.3937,21.5933,103700.0
2014-10-14 11:40:00,23.84,23.96,23.8,23.94,51500.0,21.6296,21.7385,21.5933,21.7203,51500.0
2014-10-14 11:45:00,23.95,24.04,23.93,24.01,102200.0,21.7294,21.8111,21.7113,21.7839,102200.0
2014-10-14 11:50:00,24.02,24.04,23.93,24.03,35200.0,21.7929,21.8111,21.7113,21.802,35200.0
2014-10-14 11:55:00,24.03,24.13,24.03,24.12,45800.0,21.802,21.8927,21.802,21.8837,45800.0
2014-10-14 12:00:00,24.11,24.27,24.1,24.26,115600.0,21.8746,22.0198,21.8655,22.0107,115600.0
2014-10-14 12:05:00,24.27,24.36,24.16,24.32,63100.0,22.0198,22.1014,21.92,22.0651,63100.0
2014-10-14 12:10:00,24.32,24.33,24.2,24.28,36400.0,22.0651,22.0742,21.9562,22.0288,36400.0
2014-10-14 12:15:00,24.27,24.34,24.12,24.15,33300.0,22.0198,22.0833,21.8837,21.9109,33300.0
2014-10-14 12:20:00,24.16,24.23,24.1,24.1,30700.0,21.92,21.9835,21.8655,21.8655,30700.0
2014-10-14 12:25:00,24.12,24.17,24.04,24.05,21900.0,21.8837,21.929,21.8111,21.8201,21900.0
2014-10-14 12:30:00,24.03,24.15,24.03,24.05,25100.0,21.802,21.9109,21.802,21.8201,25100.0
2014-10-14 12:35:00,24.05,24.08,23.99,24.07,35300.0,21.8201,21.8474,21.7657,21.8383,35300.0
2014-10-14 12:40:00,24.09,24.24,24.07,24.24,40300.0,21.8564,21.9925,21.8383,21.9925,40300.0
2014-10-14 12:45:00,24.24,24.24,24.05,24.09,24800.0,21.9925,21.9925,21.8201,21.8564,24800.0
2014-10-14 12:50:00,24.09,24.2,24.09,24.2,19800.0,21.8564,21.9562,21.8564,21.9562,19800.0
2014-10-14 12:55:00,24.19,24.36,24.16,24.16,44000.0,21.9472,22.1014,21.92,21.92,44000.0
2014-10-14 13:00:00,24.17,24.18,24.11,24.11,19600.0,21.929,21.9381,21.8746,21.8746,19600.0
2014-10-14 13:05:00,24.13,24.3,24.11,24.22,25800.0,21.8927,22.047,21.8746,21.9744,25800.0
2014-10-14 13:10:00,24.23,24.28,24.14,24.22,17700.0,21.9835,22.0288,21.9018,21.9744,17700.0
2014-10-14 13:15:00,24.22,24.23,24.14,24.16,13700.0,21.9744,21.9835,21.9018,21.92,13700.0
2014-10-14 13:20:00,24.16,24.18,24.12,24.14,21200.0,21.92,21.9381,21.8837,21.9018,21200.0
2014-10-14 13:25:00,24.15,24.21,24.12,24.16,26600.0,21.9109,21.9653,21.8837,21.92,26600.0
2014-10-14 13:30:00,24.16,24.18,24.1,24.11,15000.0,21.92,21.9381,21.8655,21.8746,15000.0
2014-10-14 13:35:00,24.11,24.11,24.0,24.0,39800.0,21.8746,21.8746,21.7748,21.7748,39800.0
2014-10-14 13:40:00,24.01,24.06,23.98,24.01,25300.0,21.7839,21.8292,21.7566,21.7839,25300.0
2014-10-14 13:45:00,23.99,24.01,23.98,24.0,31600.0,21.7657,21.7839,21.7566,21.7748,31600.0
2014-10-14 13:50:00,24.01,24.02,23.96,24.01,31200.0,21.7839,21.7929,21.7385,21.7839,31200.0
2014-10-14 13:55:00,24.01,24.07,23.99,24.07,32100.0,21.7839,21.8383,21.7657,21.8383,32100.0
2014-10-14 14:00:00,24.07,24.07,23.95,23.96,19000.0,21.8383,21.8383,21.7294,21.7385,19000.0
2014-10-14 14:05:00,23.97,24.01,23.94,23.98,19200.0,21.7476,21.7839,21.7203,21.7566,19200.0
2014-10-14 14:10:00,23.98,24.02,23.98,24.02,24300.0,21.7566,21.7929,21.7566,21.7929,24300.0
2014-10-14 14:15:00,24.02,24.06,23.99,24.02,43800.0,21.7929,21.8292,21.7657,21.7929,43800.0
2014-10-14 14:20:00,24.02,24.03,23.95,23.95,35900.0,21.7929,21.802,21.7294,21.7294,35900.0
2014-10-14 14:25:00,23.94,23.94,23.8,23.82,30900.0,21.7203,21.7203,21.5933,21.6115,30900.0
2014-10-14 14:30:00,23.8,24.02,23.78,24.0,47900.0,21.5933,21.7929,21.5752,21.7748,47900.0
2014-10-14 14:35:00,23.99,23.99,23.9,23.96,30400.0,21.7657,21.7657,21.6841,21.7385,30400.0
2014-10-14 14:40:00,23.96,23.96,23.88,23.91,32100.0,21.7385,21.7385,21.6659,21.6931,32100.0
2014-10-14 14:45:00,23.91,23.97,23.91,23.95,44100.0,21.6931,21.7476,21.6931,21.7294,44100.0
2014-10-14 14:50:00,23.95,23.96,23.88,23.96,47900.0,21.7294,21.7385,21.6659,21.7385,47900.0
2014-10-14 14:55:00,23.96,24.08,23.96,24.03,119300.0,21.7385,21.8474,21.7385,21.802,119300.0
2014-10-14 15:00:00,24.04,24.1,23.98,24.01,159800.0,21.8111,21.8655,21.7566,21.7839,159800.0
2014-10-14 15:05:00,24.0,24.03,23.96,24.02,131700.0,21.7748,21.802,21.7385,21.7929,131700.0
2014-10-14 15:10:00,24.02,24.04,23.97,23.98,47300.0,21.7929,21.8111,21.7476,21.7566,47300.0
2014-10-14 15:15:00,23.98,24.09,23.9,23.92,104000.0,21.7566,21.8564,21.6841,21.7022,104000.0
2014-10-14 15:20:00,23.93,23.96,23.78,23.8,153300.0,21.7113,21.7385,21.5752,21.5933,153300.0
2014-10-14 15:25:00,23.8,23.85,23.78,23.8,119700.0,21.5933,21.6387,21.5752,21.5933,119700.0
2014-10-14 15:30:00,23.79,23.8,23.7,23.77,100600.0,21.5843,21.5933,21.5026,21.5661,100600.0
2014-10-14 15:35:00,23.77,23.8,23.75,23.77,167400.0,21.5661,21.5933,21.548,21.5661,167400.0
2014-10-14 15:40:00,23.77,23.9,23.74,23.77,88400.0,21.5661,21.6841,21.5389,21.5661,88400.0
2014-10-14 15:45:00,23.77,23.88,23.77,23.88,136600.0,21.5661,21.6659,21.5661,21.6659,136600.0
2014-10-14 15:50:00,23.88,23.99,23.8,23.9,286700.0,21.6659,21.7657,21.5933,21.6841,286700.0
2014-10-14 15:55:00,23.9,23.92,23.72,23.87,245800.0,21.6841,21.7022,21.5207,21.6568,245800.0
2014-10-15 09:30:00,23.25,23.6,22.91,23.0,323600.0,21.0943,21.4119,20.7858,20.8675,323600.0
2014-10-15 09:35:00,22.99,23.07,22.95,23.0,49500.0,20.8584,20.931,20.8221,20.8675,49500.0
2014-10-15 09:40:00,23.03,23.08,22.89,23.03,145500.0,20.8947,20.9401,20.7677,20.8947,145500.0
2014-10-15 09:45:00,23.03,23.46,23.02,23.44,69100.0,20.8947,21.2849,20.8856,21.2667,69100.0
2014-10-15 09:50:00,23.44,23.7,23.4,23.66,68900.0,21.2667,21.5026,21.2304,21.4663,68900.0
2014-10-15 09:55:00,23.63,23.97,23.62,23.94,89700.0,21.4391,21.7476,21.43,21.7203,89700.0
2014-10-15 10:00:00,23.94,24.09,23.91,24.0,44100.0,21.7203,21.8564,21.6931,21.7748,44100.0
2014-10-15 10:05:00,24.02,24.07,23.93,23.99,111500.0,21.7929,21.8383,21.7113,21.7657,111500.0
2014-10-15 10:10:00,23.98,24.04,23.97,24.0,96900.0,21.7566,21.8111,21.7476,21.7748,96900.0
2014-10-15 10:15:00,23.98,24.0,23.86,23.88,168800.0,21.7566,21.7748,21.6478,21.6659,168800.0
2014-10-15 10:20:00,23.87,23.92,23.8,23.9,85200.0,21.6568,21.7022,21.5933,21.6841,85200.0
2014-10-15 10:25:00,23.87,23.87,23.71,23.71,17800.0,21.6568,21.6568,21.5117,21.5117,17800.0
2014-10-15 10:30:00,23.7,23.74,23.59,23.68,138000.0,21.5026,21.5389,21.4028,21.4845,138000.0
2014-10-15 10:35:00,23.68,23.8,23.65,23.77,13800.0,21.4845,21.5933,21.4572,21.5661,13800.0
2014-10-15 10:40:00,23.76,23.83,23.76,23.83,15600.0,21.557,21.6205,21.557,21.6205,15600.0
2014-10-15 10:45:00,23.79,23.91,23.75,23.83,46900.0,21.5843,21.6931,21.548,21.6205,46900.0
2014-10-15 10:50:00,23.87,24.0,23.87,24.0,25600.0,21.6568,21.7748,21.6568,21.7748,25600.0
2014-10-15 10:55:00,23.96,24.0,23.93,23.99,20200.0,21.7385,21.7748,21.7113,21.7657,20200.0
2014-10-15 11:00:00,23.98,23.99,23.9,23.99,13000.0,21.7566,21.7657,21.6841,21.7657,13000.0
2014-10-15 11:05:00,23.97,24.11,23.97,24.03,58300.0,21.7476,21.8746,21.7476,21.802,58300.0
2014-10-15 11:10:00,24.07,24.22,24.03,24.2,25300.0,21.8383,21.9744,21.802,21.9562,25300.0
2014-10-15 11:15:00,24.2,24.26,24.11,24.12,20900.0,21.9562,22.0107,21.8746,21.8837,20900.0
2014-10-15 11:20:00,24.15,24.15,24.0,24.04,26500.0,21.9109,21.9109,21.7748,21.8111,26500.0
2014-10-15 11:25:00,24.02,24.06,23.98,23.98,32500.0,21.7929,21.8292,21.7566,21.7566,32500.0
2014-10-15 11:30:00,23.97,24.02,23.95,23.95,52100.0,21.7476,21.7929,21.7294,21.7294,52100.0
2014-10-15 11:35:00,23.98,24.07,23.96,24.07,21600.0,21.7566,21.8383,21.7385,21.8383,21600.0
2014-10-15 11:40:00,24.06,24.07,23.98,24.03,19100.0,21.8292,21.8383,21.7566,21.802,19100.0
2014-10-15 11:45:00,24.03,24.06,23.97,24.02,12600.0,21.802,21.8292,21.7476,21.7929,12600.0
2014-10-15 11:50:00,24.01,24.02,23.94,24.02,23800.0,21.7839,21.7929,21.7203,21.7929,23800.0
2014-10-15 11:55:00,24.0,24.15,23.99,24.1,30400.0,21.7748,21.9109,21.7657,21.8655,30400.0
2014-10-15 12:00:00,24.09,24.09,23.98,24.01,14400.0,21.8564,21.8564,21.7566,21.7839,14400.0
2014-10-15 12:05:00,24.04,24.05,23.97,24.04,15800.0,21.8111,21.8201,21.7476,21.8111,15800.0
2014-10-15 12:10:00,24.02,24.02,23.93,23.93,29800.0,21.7929,21.7929,21.7113,21.7113,29800.0
2014-10-15 12:15:00,23.93,24.06,23.93,24.0,18700.0,21.7113,21.8292,21.7113,21.7748,18700.0
2014-10-15 12:20:00,24.01,24.04,23.99,23.99,25400.0,21.7839,21.8111,21.7657,21.7657,25400.0
2014-10-15 12:25:00,24.0,24.0,23.89,23.9,25900.0,21.7748,21.7748,21.675,21.6841,25900.0
2014-10-15 12:30:00,23.91,23.91,23.77,23.77,44400.0,21.6931,21.6931,21.5661,21.5661,44400.0
2014-10-15 12:35:00,23.75,23.83,23.74,23.78,45400.0,21.548,21.6205,21.5389,21.5752,45400.0
2014-10-15 12:40:00,23.79,23.79,23.51,23.63,60000.0,21.5843,21.5843,21.3302,21.4391,60000.0
2014-10-15 12:45:00,23.61,23.85,23.61,23.76,19500.0,21.4209,21.6387,21.4209,21.557,19500.0
2014-10-15 12:50:00,23.77,23.88,23.77,23.8,53700.0,21.5661,21.6659,21.5661,21.5933,53700.0
2014-10-15 12:55:00,23.83,23.86,23.7,23.78,18600.0,21.6205,21.6478,21.5026,21.5752,18600.0
2014-10-15 13:00:00,23.77,23.88,23.72,23.85,15500.0,21.5661,21.6659,21.5207,21.6387,15500.0
2014-10-15 13:05:00,23.84,23.85,23.66,23.75,35800.0,21.6296,21.6387,21.4663,21.548,35800.0
2014-10-15 13:10:00,23.76,23.78,23.48,23.51,40800.0,21.557,21.5752,21.303,21.3302,40800.0
2014-10-15 13:15:00,23.5,23.62,23.48,23.53,41000.0,21.3211,21.43,21.303,21.3484,41000.0
2014-10-15 13:20:00,23.51,23.81,23.4,23.75,55300.0,21.3302,21.6024,21.2304,21.548,55300.0
2014-10-15 13:25:00,23.72,23.74,23.44,23.52,54100.0,21.5207,21.5389,21.2667,21.3393,54100.0
2014-10-15 13:30:00,23.5,23.67,23.49,23.66,55200.0,21.3211,21.4754,21.3121,21.4663,55200.0
2014-10-15 13:35:00,23.64,23.64,23.55,23.58,49400.0,21.4482,21.4482,21.3665,21.3937,49400.0
2014-10-15 13:40:00,23.59,23.59,23.4,23.4,68700.0,21.4028,21.4028,21.2304,21.2304,68700.0
2014-10-15 13:45:00,23.4,23.56,23.35,23.54,58400.0,21.2304,21.3756,21.1851,21.3574,58400.0
2014-10-15 13:50:00,23.59,23.75,23.57,23.74,79500.0,21.4028,21.548,21.3847,21.5389,79500.0
2014-10-15 13:55:00,23.7,23.72,23.41,23.41,24100.0,21.5026,21.5207,21.2395,21.2395,24100.0
2014-10-15 14:00:00,23.42,23.59,23.4,23.56,46800.0,21.2486,21.4028,21.2304,21.3756,46800.0
2014-10-15 14:05:00,23.56,23.57,23.45,23.48,35400.0,21.3756,21.3847,21.2758,21.303,35400.0
2014-10-15 14:10:00,23.48,23.49,23.31,23.35,85300.0,21.303,21.3121,21.1488,21.1851,85300.0
2014-10-15 14:15:00,23.37,23.6,23.37,23.49,47400.0,21.2032,21.4119,21.2032,21.3121,47400.0
2014-10-15 14:20:00,23.49,23.57,23.39,23.4,48400.0,21.3121,21.3847,21.2213,21.2304,48400.0
2014-10-15 14:25:00,23.39,23.44,23.31,23.41,64500.0,21.2213,21.2667,21.1488,21.2395,64500.0
2014-10-15 14:30:00,23.39,23.47,23.37,23.45,34100.0,21.2213,21.2939,21.2032,21.2758,34100.0
2014-10-15 14:35:00,23.45,23.81,23.45,23.79,54700.0,21.2758,21.6024,21.2758,21.5843,54700.0
2014-10-15 14:40:00,23.81,23.84,23.78,23.83,74800.0,21.6024,21.6296,21.5752,21.6205,74800.0
2014-10-15 14:45:00,23.82,23.83,23.69,23.77,36300.0,21.6115,21.6205,21.4935,21.5661,36300.0
2014-10-15 14:50:00,23.76,23.89,23.76,23.83,40500.0,21.557,21.675,21.557,21.6205,40500.0
2014-10-15 14:55:00,23.83,23.88,23.76,23.86,36400.0,21.6205,21.6659,21.557,21.6478,36400.0
2014-10-15 15:00:00,23.87,23.87,23.81,23.84,20800.0,21.6568,21.6568,21.6024,21.6296,20800.0
2014-10-15 15:05:00,23.82,23.89,23.8,23.89,30400.0,21.6115,21.675,21.5933,21.675,30400.0
2014-10-15 15:10:00,23.89,24.0,23.89,23.95,26500.0,21.675,21.7748,21.675,21.7294,26500.0
2014-10-15 15:15:00,23.92,23.92,23.8,23.84,28200.0,21.7022,21.7022,21.5933,21.6296,28200.0
2014-10-15 15:20:00,23.86,24.03,23.85,24.03,55700.0,21.6478,21.802,21.6387,21.802,55700.0
2014-10-15 15:25:00,24.03,24.16,24.03,24.12,61100.0,21.802,21.92,21.802,21.8837,61100.0
2014-10-15 15:30:00,24.15,24.24,24.14,24.2,68600.0,21.9109,21.9925,21.9018,21.9562,68600.0
2014-10-15 15:35:00,24.2,24.21,24.16,24.19,28700.0,21.9562,21.9653,21.92,21.9472,28700.0
2014-10-15 15:40:00,24.19,24.22,24.15,24.16,68100.0,21.9472,21.9744,21.9109,21.92,68100.0
2014-10-15 15:45:00,24.17,24.21,24.09,24.13,82700.0,21.929,21.9653,21.8564,21.8927,82700.0
2014-10-15 15:50:00,24.14,24.2,23.99,24.2,156400.0,21.9018,21.9562,21.7657,21.9562,156400.0
2014-10-15 15:55:00,24.2,24.33,24.2,24.3,144700.0,21.9562,22.0742,21.9562,22.047,144700.0
2014-10-16 09:30:00,23.65,23.9,23.33,23.84,82400.0,21.4572,21.6841,21.1669,21.6296,82400.0
2014-10-16 09:35:00,23.9,24.19,23.85,24.08,30100.0,21.6841,21.9472,21.6387,21.8474,30100.0
2014-10-16 09:40:00,24.13,24.3,23.95,23.98,83200.0,21.8927,22.047,21.7294,21.7566,83200.0
2014-10-16 09:45:00,23.99,24.01,23.9,23.98,62800.0,21.7657,21.7839,21.6841,21.7566,62800.0
2014-10-16 09:50:00,23.98,24.05,23.95,24.01,53900.0,21.7566,21.8201,21.7294,21.7839,53900.0
2014-10-16 09:55:00,24.0,24.03,23.96,24.03,32000.0,21.7748,21.802,21.7385,21.802,32000.0
2014-10-16 10:00:00,24.03,24.05,23.99,24.04,75000.0,21.802,21.8201,21.7657,21.8111,75000.0
2014-10-16 10:05:00,24.02,24.03,23.97,24.02,67800.0,21.7929,21.802,21.7476,21.7929,67800.0
2014-10-16 10:10:00,23.99,24.13,23.94,23.95,143800.0,21.7657,21.8927,21.7203,21.7294,143800.0
2014-10-16 10:15:00,23.96,24.03,23.95,24.03,74000.0,21.7385,21.802,21.7294,21.802,74000.0
2014-10-16 10:20:00,24.04,24.18,23.98,24.0,59600.0,21.8111,21.9381,21.7566,21.7748,59600.0
2014-10-16 10:25:00,24.0,24.03,23.98,23.99,77200.0,21.7748,21.802,21.7566,21.7657,77200.0
2014-10-16 10:30:00,23.98,24.0,23.95,24.0,76300.0,21.7566,21.7748,21.7294,21.7748,76300.0
2014-10-16 10:35:00,24.0,24.03,23.96,24.0,57600.0,21.7748,21.802,21.7385,21.7748,57600.0
2014-10-16 10:40:00,23.99,24.02,23.96,24.0,64400.0,21.7657,21.7929,21.7385,21.7748,64400.0
2014-10-16 10:45:00,24.01,24.15,24.0,24.14,27300.0,21.7839,21.9109,21.7748,21.9018,27300.0
2014-10-16 10:50:00,24.14,24.3,24.14,24.22,36200.0,21.9018,22.047,21.9018,21.9744,36200.0
2014-10-16 10:55:00,24.22,24.27,24.05,24.22,35600.0,21.9744,22.0198,21.8201,21.9744,35600.0
2014-10-16 11:00:00,24.22,24.27,24.07,24.1,44600.0,21.9744,22.0198,21.8383,21.8655,44600.0
2014-10-16 11:05:00,24.11,24.18,24.06,24.11,48200.0,21.8746,21.9381,21.8292,21.8746,48200.0
2014-10-16 11:10:00,24.12,24.15,24.03,24.05,32300.0,21.8837,21.9109,21.802,21.8201,32300.0
2014-10-16 11:15:00,24.04,24.15,24.04,24.05,21500.0,21.8111,21.9109,21.8111,21.8201,21500.0
2014-10-16 11:20:00,24.05,24.19,24.05,24.15,29000.0,21.8201,21.9472,21.8201,21.9109,29000.0
2014-10-16 11:25:00,24.16,24.38,24.14,24.35,78500.0,21.92,22.1196,21.9018,22.0923,78500.0
2014-10-16 11:30:00,24.34,24.41,24.3,24.41,47900.0,22.0833,22.1468,22.047,22.1468,47900.0
2014-10-16 11:35:00,24.37,24.38,24.32,24.36,44300.0,22.1105,22.1196,22.0651,22.1014,44300.0
2014-10-16 11:40:00,24.35,24.54,24.35,24.51,93400.0,22.0923,22.2647,22.0923,22.2375,93400.0
2014-10-16 11:45:00,24.5,24.53,24.49,24.52,58500.0,22.2284,22.2556,22.2194,22.2466,58500.0
2014-10-16 11:50:00,24.51,24.59,24.51,24.51,113100.0,22.2375,22.3101,22.2375,22.2375,113100.0
2014-10-16 11:55:00,24.5,24.59,24.44,24.59,103700.0,22.2284,22.3101,22.174,22.3101,103700.0
2014-10-16 12:00:00,24.57,24.59,24.49,24.55,22800.0,22.2919,22.3101,22.2194,22.2738,22800.0
2014-10-16 12:05:00,24.55,24.57,24.52,24.55,10800.0,22.2738,22.2919,22.2466,22.2738,10800.0
2014-10-16 12:10:00,24.54,24.57,24.51,24.54,16800.0,22.2647,22.2919,22.2375,22.2647,16800.0
2014-10-16 12:15:00,24.56,24.57,24.45,24.52,33100.0,22.2829,22.2919,22.1831,22.2466,33100.0
2014-10-16 12:20:00,24.5,24.55,24.49,24.5,15600.0,22.2284,22.2738,22.2194,22.2284,15600.0
2014-10-16 12:25:00,24.5,24.65,24.5,24.57,25100.0,22.2284,22.3645,22.2284,22.2919,25100.0
2014-10-16 12:30:00,24.59,24.59,24.51,24.52,5300.0,22.3101,22.3101,22.2375,22.2466,5300.0
2014-10-16 12:35:00,24.52,24.55,24.49,24.51,14900.0,22.2466,22.2738,22.2194,22.2375,14900.0
2014-10-16 12:40:00,24.5,24.54,24.49,24.54,28700.0,22.2284,22.2647,22.2194,22.2647,28700.0
2014-10-16 12:45:00,24.54,24.6,24.52,24.53,5200.0,22.2647,22.3192,22.2466,22.2556,5200.0
2014-10-16 12:50:00,24.51,24.54,24.47,24.48,12300.0,22.2375,22.2647,22.2012,22.2103,12300.0
2014-10-16 12:55:00,24.48,24.6,24.48,24.57,15500.0,22.2103,22.3192,22.2103,22.2919,15500.0
2014-10-16 13:00:00,24.56,24.7,24.55,24.62,67400.0,22.2829,22.4099,22.2738,22.3373,67400.0
2014-10-16 13:05:00,24.61,24.75,24.55,24.73,26300.0,22.3282,22.4552,22.2738,22.4371,26300.0
2014-10-16 13:10:00,24.71,24.8,24.66,24.78,24700.0,22.419,22.5006,22.3736,22.4825,24700.0
2014-10-16 13:15:00,24.78,24.8,24.74,24.77,34300.0,22.4825,22.5006,22.4462,22.4734,34300.0
2014-10-16 13:20:00,24.75,24.77,24.67,24.77,25300.0,22.4552,22.4734,22.3827,22.4734,25300.0
2014-10-16 13:25:00,24.75,24.79,24.71,24.73,9300.0,22.4552,22.4915,22.419,22.4371,9300.0
2014-10-16 13:30:00,24.73,24.77,24.71,24.75,17500.0,22.4371,22.4734,22.419,22.4552,17500.0
2014-10-16 13:35:00,24.75,24.76,24.71,24.75,20200.0,22.4552,22.4643,22.419,22.4552,20200.0
2014-10-16 13:40:00,24.75,24.97,24.75,24.94,68100.0,22.4552,22.6548,22.4552,22.6276,68100.0
2014-10-16 13:45:00,24.96,24.96,24.82,24.82,16200.0,22.6458,22.6458,22.5188,22.5188,16200.0
2014-10-16 13:50:00,24.83,24.83,24.62,24.65,57300.0,22.5278,22.5278,22.3373,22.3645,57300.0
2014-10-16 13:55:00,24.66,24.72,24.6,24.72,43500.0,22.3736,22.428,22.3192,22.428,43500.0
2014-10-16 14:00:00,24.72,24.73,24.63,24.63,18800.0,22.428,22.4371,22.3464,22.3464,18800.0
2014-10-16 14:05:00,24.62,24.66,24.6,24.61,23500.0,22.3373,22.3736,22.3192,22.3282,23500.0
2014-10-16 14:10:00,24.6,24.6,24.39,24.39,22500.0,22.3192,22.3192,22.1286,22.1286,22500.0
2014-10-16 14:15:00,24.39,24.66,24.39,24.66,31900.0,22.1286,22.3736,22.1286,22.3736,31900.0
2014-10-16 14:20:00,24.65,24.69,24.55,24.58,23700.0,22.3645,22.4008,22.2738,22.301,23700.0
2014-10-16 14:25:00,24.6,24.73,24.55,24.73,29000.0,22.3192,22.4371,22.2738,22.4371,29000.0
2014-10-16 14:30:00,24.76,24.88,24.69,24.79,20800.0,22.4643,22.5732,22.4008,22.4915,20800.0
2014-10-16 14:35:00,24.78,24.79,24.72,24.77,16500.0,22.4825,22.4915,22.428,22.4734,16500.0
2014-10-16 14:40:00,24.77,24.82,24.69,24.76,42600.0,22.4734,22.5188,22.4008,22.4643,42600.0
2014-10-16 14:45:00,24.73,24.76,24.7,24.7,32900.0,22.4371,22.4643,22.4099,22.4099,32900.0
2014-10-16 14:50:00,24.7,24.73,24.63,24.64,39000.0,22.4099,22.4371,22.3464,22.3554,39000.0
2014-10-16 14:55:00,24.64,24.88,24.64,24.85,41700.0,22.3554,22.5732,22.3554,22.546,41700.0
2014-10-16 15:00:00,24.86,24.96,24.84,24.85,33900.0,22.555,22.6458,22.5369,22.546,33900.0
2014-10-16 15:05:00,24.84,24.84,24.78,24.82,48200.0,22.5369,22.5369,22.4825,22.5188,48200.0
2014-10-16 15:10:00,24.81,24.89,24.8,24.86,26700.0,22.5097,22.5823,22.5006,22.555,26700.0
2014-10-16 15:15:00,24.88,24.98,24.88,24.94,41000.0,22.5732,22.6639,22.5732,22.6276,41000.0
2014-10-16 15:20:00,24.94,24.97,24.92,24.95,30100.0,22.6276,22.6548,22.6095,22.6367,30100.0
2014-10-16 15:25:00,24.95,24.98,24.93,24.98,53500.0,22.6367,22.6639,22.6186,22.6639,53500.0
2014-10-16 15:30:00,24.99,25.05,24.99,25.0,74600.0,22.673,22.7274,22.673,22.6821,74600.0
2014-10-16 15:35:00,25.0,25.01,24.83,24.85,121500.0,22.6821,22.6911,22.5278,22.546,121500.0
2014-10-16 15:40:00,24.84,24.87,24.84,24.85,41900.0,22.5369,22.5641,22.5369,22.546,41900.0
2014-10-16 15:45:00,24.85,24.87,24.84,24.87,59300.0,22.546,22.5641,22.5369,22.5641,59300.0
2014-10-16 15:50:00,24.87,25.02,24.87,25.0,101100.0,22.5641,22.7002,22.5641,22.6821,101100.0
2014-10-16 15:55:00,25.01,25.03,24.98,25.0,192800.0,22.6911,22.7093,22.6639,22.6821,192800.0
2014-10-17 09:30:00,25.64,25.96,25.54,25.81,89700.0,23.2627,23.5531,23.172,23.417,89700.0
2014-10-17 09:35:00,25.79,25.84,25.48,25.79,61800.0,23.3988,23.4442,23.1176,23.3988,61800.0
2014-10-17 09:40:00,25.8,26.2,25.75,26.0,146100.0,23.4079,23.7708,23.3625,23.5894,146100.0
2014-10-17 09:45:00,26.03,26.05,25.99,25.99,50700.0,23.6166,23.6347,23.5803,23.5803,50700.0
2014-10-17 09:50:00,26.02,26.09,25.96,26.02,100200.0,23.6075,23.671,23.5531,23.6075,100200.0
2014-10-17 09:55:00,26.02,26.2,25.98,26.13,138200.0,23.6075,23.7708,23.5712,23.7073,138200.0
2014-10-17 10:00:00,26.08,26.1,26.02,26.06,42300.0,23.6619,23.6801,23.6075,23.6438,42300.0
2014-10-17 10:05:00,26.06,26.09,26.0,26.09,103000.0,23.6438,23.671,23.5894,23.671,103000.0
2014-10-17 10:10:00,26.09,26.17,26.01,26.07,84900.0,23.671,23.7436,23.5984,23.6529,84900.0
2014-10-17 10:15:00,26.06,26.27,26.06,26.1,55500.0,23.6438,23.8343,23.6438,23.6801,55500.0
2014-10-17 10:20:00,26.1,26.26,26.01,26.11,42600.0,23.6801,23.8252,23.5984,23.6892,42600.0
2014-10-17 10:25:00,26.1,26.1,26.03,26.05,38900.0,23.6801,23.6801,23.6166,23.6347,38900.0
2014-10-17 10:30:00,26.06,26.07,25.91,25.91,333200.0,23.6438,23.6529,23.5077,23.5077,333200.0
2014-10-17 10:35:00,25.92,26.02,25.86,25.96,40200.0,23.5168,23.6075,23.4623,23.5531,40200.0
2014-10-17 10:40:00,25.98,26.0,25.83,25.87,101700.0,23.5712,23.5894,23.4351,23.4714,101700.0
2014-10-17 10:45:00,25.87,25.9,25.81,25.85,33300.0,23.4714,23.4986,23.417,23.4533,33300.0
2014-10-17 10:50:00,25.85,25.91,25.83,25.84,46700.0,23.4533,23.5077,23.4351,23.4442,46700.0
2014-10-17 10:55:00,25.84,25.9,25.8,25.87,31100.0,23.4442,23.4986,23.4079,23.4714,31100.0
2014-10-17 11:00:00,25.87,25.87,25.64,25.7,52600.0,23.4714,23.4714,23.2627,23.3172,52600.0
2014-10-17 11:05:00,25.67,25.7,25.56,25.67,57400.0,23.2899,23.3172,23.1901,23.2899,57400.0
2014-10-17 11:10:00,25.66,25.68,25.62,25.64,18700.0,23.2809,23.299,23.2446,23.2627,18700.0
2014-10-17 11:15:00,25.65,25.65,25.49,25.51,49600.0,23.2718,23.2718,23.1266,23.1448,49600.0
2014-10-17 11:20:00,25.54,25.63,25.51,25.59,39800.0,23.172,23.2537,23.1448,23.2174,39800.0
2014-10-17 11:25:00,25.59,25.67,25.55,25.62,36500.0,23.2174,23.2899,23.1811,23.2446,36500.0
2014-10-17 11:30:00,25.62,25.62,25.51,25.54,26600.0,23.2446,23.2446,23.1448,23.172,26600.0
2014-10-17 11:35:00,25.52,25.53,25.46,25.51,45100.0,23.1539,23.1629,23.0994,23.1448,45100.0
2014-10-17 11:40:00,25.52,25.58,25.48,25.54,114700.0,23.1539,23.2083,23.1176,23.172,114700.0
2014-10-17 11:45:00,25.54,25.63,25.53,25.57,18400.0,23.172,23.2537,23.1629,23.1992,18400.0
2014-10-17 11:50:00,25.57,25.63,25.5,25.51,35400.0,23.1992,23.2537,23.1357,23.1448,35400.0
2014-10-17 11:55:00,25.5,25.53,25.49,25.49,44500.0,23.1357,23.1629,23.1266,23.1266,44500.0
2014-10-17 12:00:00,25.52,25.54,25.5,25.52,27300.0,23.1539,23.172,23.1357,23.1539,27300.0
2014-10-17 12:05:00,25.52,25.54,25.42,25.5,126600.0,23.1539,23.172,23.0631,23.1357,126600.0
2014-10-17 12:10:00,25.5,25.5,25.3,25.3,37800.0,23.1357,23.1357,22.9543,22.9543,37800.0
2014-10-17 12:15:00,25.31,25.32,25.21,25.23,39000.0,22.9633,22.9724,22.8726,22.8907,39000.0
2014-10-17 12:20:00,25.24,25.25,25.18,25.2,46400.0,22.8998,22.9089,22.8454,22.8635,46400.0
2014-10-17 12:25:00,25.22,25.22,25.1,25.1,40900.0,22.8817,22.8817,22.7728,22.7728,40900.0
2014-10-17 12:30:00,25.1,25.13,25.03,25.03,34700.0,22.7728,22.8,22.7093,22.7093,34700.0
2014-10-17 12:35:00,25.01,25.05,24.86,24.9,70100.0,22.6911,22.7274,22.555,22.5913,70100.0
2014-10-17 12:40:00,24.89,24.9,24.79,24.83,58400.0,22.5823,22.5913,22.4915,22.5278,58400.0
2014-10-17 12:45:00,24.83,25.02,24.83,24.86,35900.0,22.5278,22.7002,22.5278,22.555,35900.0
2014-10-17 12:50:00,24.86,24.96,24.85,24.96,19900.0,22.555,22.6458,22.546,22.6458,19900.0
2014-10-17 12:55:00,24.96,25.07,24.93,25.06,32200.0,22.6458,22.7456,22.6186,22.7365,32200.0
2014-10-17 13:00:00,25.05,25.07,24.87,24.87,43000.0,22.7274,22.7456,22.5641,22.5641,43000.0
2014-10-17 13:05:00,24.86,24.9,24.8,24.81,294200.0,22.555,22.5913,22.5006,22.5097,294200.0
2014-10-17 13:10:00,24.8,24.9,24.72,24.73,40600.0,22.5006,22.5913,22.428,22.4371,40600.0
2014-10-17 13:15:00,24.73,24.92,24.72,24.92,51100.0,22.4371,22.6095,22.428,22.6095,51100.0
2014-10-17 13:20:00,24.92,24.94,24.8,24.88,42400.0,22.6095,22.6276,22.5006,22.5732,42400.0
2014-10-17 13:25:00,24.92,24.99,24.81,24.91,28500.0,22.6095,22.673,22.5097,22.6004,28500.0
2014-10-17 13:30:00,24.9,24.93,24.8,24.83,57000.0,22.5913,22.6186,22.5006,22.5278,57000.0
2014-10-17 13:35:00,24.87,24.97,24.76,24.93,16800.0,22.5641,22.6548,22.4643,22.6186,16800.0
2014-10-17 13:40:00,24.96,25.07,24.92,25.03,44900.0,22.6458,22.7456,22.6095,22.7093,44900.0
2014-10-17 13:45:00,25.02,25.04,24.91,24.93,31400.0,22.7002,22.7184,22.6004,22.6186,31400.0
2014-10-17 13:50:00,24.88,24.95,24.85,24.85,16400.0,22.5732,22.6367,22.546,22.546,16400.0
2014-10-17 13:55:00,24.83,24.83,24.72,24.74,44400.0,22.5278,22.5278,22.428,22.4462,44400.0
2014-10-17 14:00:00,24.74,24.76,24.55,24.59,43000.0,22.4462,22.4643,22.2738,22.3101,43000.0
2014-10-17 14:05:00,24.58,24.62,24.42,24.46,67300.0,22.301,22.3373,22.1558,22.1921,67300.0
2014-10-17 14:10:00,24.47,24.56,24.4,24.52,43200.0,22.2012,22.2829,22.1377,22.2466,43200.0
2014-10-17 14:15:00,24.54,24.55,24.46,24.53,46400.0,22.2647,22.2738,22.1921,22.2556,46400.0
2014-10-17 14:20:00,24.53,24.63,24.52,24.58,43600.0,22.2556,22.3464,22.2466,22.301,43600.0
2014-10-17 14:25:00,24.6,24.6,24.38,24.48,48100.0,22.3192,22.3192,22.1196,22.2103,48100.0
2014-10-17 14:30:00,24.47,24.5,24.4,24.49,26000.0,22.2012,22.2284,22.1377,22.2194,26000.0
2014-10-17 14:35:00,24.48,24.57,24.41,24.46,42800.0,22.2103,22.2919,22.1468,22.1921,42800.0
2014-10-17 14:40:00,24.46,24.68,24.46,24.68,36800.0,22.1921,22.3917,22.1921,22.3917,36800.0
2014-10-17 14:45:00,24.66,24.8,24.63,24.69,53600.0,22.3736,22.5006,22.3464,22.4008,53600.0
2014-10-17 14:50:00,24.68,24.72,24.64,24.69,35400.0,22.3917,22.428,22.3554,22.4008,35400.0
2014-10-17 14:55:00,24.68,24.7,24.63,24.66,31400.0,22.3917,22.4099,22.3464,22.3736,31400.0
2014-10-17 15:00:00,24.66,24.66,24.48,24.49,37000.0,22.3736,22.3736,22.2103,22.2194,37000.0
2014-10-17 15:05:00,24.5,24.58,24.49,24.54,32500.0,22.2284,22.301,22.2194,22.2647,32500.0
2014-10-17 15:10:00,24.54,24.68,24.53,24.68,33300.0,22.2647,22.3917,22.2556,22.3917,33300.0
2014-10-17 15:15:00,24.67,24.8,24.67,24.72,33100.0,22.3827,22.5006,22.3827,22.428,33100.0
2014-10-17 15:20:00,24.71,24.71,24.67,24.68,46400.0,22.419,22.419,22.3827,22.3917,46400.0
2014-10-17 15:25:00,24.68,24.71,24.6,24.66,21500.0,22.3917,22.419,22.3192,22.3736,21500.0
2014-10-17 15:30:00,24.65,24.8,24.65,24.78,52100.0,22.3645,22.5006,22.3645,22.4825,52100.0
2014-10-17 15:35:00,24.78,24.89,24.75,24.89,60500.0,22.4825,22.5823,22.4552,22.5823,60500.0
2014-10-17 15:40:00,24.92,24.99,24.89,24.9,97600.0,22.6095,22.673,22.5823,22.5913,97600.0
2014-10-17 15:45:00,24.91,25.09,24.88,25.09,71900.0,22.6004,22.7637,22.5732,22.7637,71900.0
2014-10-17 15:50:00,25.08,25.19,25.04,25.17,106000.0,22.7547,22.8545,22.7184,22.8363,106000.0
2014-10-17 15:55:00,25.16,25.19,25.01,25.04,168400.0,22.8272,22.8545,22.6911,22.7184,168400.0
2014-10-20 09:30:00,25.4,25.56,25.1,25.4,91000.0,23.045,23.1901,22.7728,23.045,91000.0
2014-10-20 09:35:00,25.4,25.43,24.65,25.02,139600.0,23.045,23.0722,22.3645,22.7002,139600.0
2014-10-20 09:40:00,25.02,25.07,24.86,24.9,98200.0,22.7002,22.7456,22.555,22.5913,98200.0
2014-10-20 09:45:00,24.86,24.95,24.73,24.94,213000.0,22.555,22.6367,22.4371,22.6276,213000.0
2014-10-20 09:50:00,25.0,25.1,24.85,24.85,27700.0,22.6821,22.7728,22.546,22.546,27700.0
2014-10-20 09:55:00,24.89,25.06,24.83,25.06,22000.0,22.5823,22.7365,22.5278,22.7365,22000.0
2014-10-20 10:00:00,25.06,25.1,24.88,24.9,20900.0,22.7365,22.7728,22.5732,22.5913,20900.0
2014-10-20 10:05:00,24.9,25.04,24.9,24.95,58700.0,22.5913,22.7184,22.5913,22.6367,58700.0
2014-10-20 10:10:00,24.95,25.02,24.74,24.74,107700.0,22.6367,22.7002,22.4462,22.4462,107700.0
2014-10-20 10:15:00,24.76,24.93,24.7,24.91,27700.0,22.4643,22.6186,22.4099,22.6004,27700.0
2014-10-20 10:20:00,24.89,24.95,24.76,24.9,48900.0,22.5823,22.6367,22.4643,22.5913,48900.0
2014-10-20 10:25:00,24.91,24.93,24.88,24.92,50600.0,22.6004,22.6186,22.5732,22.6095,50600.0
2014-10-20 10:30:00,24.93,25.07,24.89,25.01,64200.0,22.6186,22.7456,22.5823,22.6911,64200.0
2014-10-20 10:35:00,25.0,25.06,24.82,24.87,79400.0,22.6821,22.7365,22.5188,22.5641,79400.0
2014-10-20 10:40:00,24.91,24.99,24.87,24.99,13000.0,22.6004,22.673,22.5641,22.673,13000.0
2014-10-20 10:45:00,24.99,24.99,24.82,24.95,9400.0,22.673,22.673,22.5188,22.6367,9400.0
2014-10-20 10:50:00,24.96,24.98,24.7,24.71,51100.0,22.6458,22.6639,22.4099,22.419,51100.0
2014-10-20 10:55:00,24.75,24.76,24.64,24.71,57900.0,22.4552,22.4643,22.3554,22.419,57900.0
2014-10-20 11:00:00,24.7,24.73,24.65,24.65,31800.0,22.4099,22.4371,22.3645,22.3645,31800.0
2014-10-20 11:05:00,24.67,24.84,24.66,24.8,14700.0,22.3827,22.5369,22.3736,22.5006,14700.0
2014-10-20 11:10:00,24.78,24.8,24.68,24.74,32700.0,22.4825,22.5006,22.3917,22.4462,32700.0
2014-10-20 11:15:00,24.72,24.83,24.72,24.81,16700.0,22.428,22.5278,22.428,22.5097,16700.0
2014-10-20 11:20:00,24.8,24.83,24.66,24.67,29300.0,22.5006,22.5278,22.3736,22.3827,29300.0
2014-10-20 11:25:00,24.67,24.77,24.62,24.73,34100.0,22.3827,22.4734,22.3373,22.4371,34100.0
2014-10-20 11:30:00,24.73,24.73,24.67,24.71,21700.0,22.4371,22.4371,22.3827,22.419,21700.0
2014-10-20 11:35:00,24.74,24.79,24.61,24.62,18300.0,22.4462,22.4915,22.3282,22.3373,18300.0
2014-10-20 11:40:00,24.65,24.77,24.62,24.77,45700.0,22.3645,22.4734,22.3373,22.4734,45700.0
2014-10-20 11:45:00,24.77,24.81,24.73,24.76,9400.0,22.4734,22.5097,22.4371,22.4643,9400.0
2014-10-20 11:50:00,24.76,24.78,24.75,24.76,6000.0,22.4643,22.4825,22.4552,22.4643,6000.0
2014-10-20 11:55:00,24.77,24.88,24.75,24.78,51800.0,22.4734,22.5732,22.4552,22.4825,51800.0
2014-10-20 12:00:00,24.82,24.94,24.81,24.94,21900.0,22.5188,22.6276,22.5097,22.6276,21900.0
2014-10-20 12:05:00,24.93,25.03,24.89,24.96,58700.0,22.6186,22.7093,22.5823,22.6458,58700.0
2014-10-20 12:10:00,24.99,25.05,24.97,25.03,27400.0,22.673,22.7274,22.6548,22.7093,27400.0
2014-10-20 12:15:00,25.04,25.06,24.96,25.06,36600.0,22.7184,22.7365,22.6458,22.7365,36600.0
2014-10-20 12:20:00,25.03,25.2,25.03,25.2,45000.0,22.7093,22.8635,22.7093,22.8635,45000.0
2014-10-20 12:25:00,25.18,25.19,25.11,25.11,25200.0,22.8454,22.8545,22.7819,22.7819,25200.0
2014-10-20 12:30:00,25.12,25.12,25.06,25.11,12900.0,22.7909,22.7909,22.7365,22.7819,12900.0
2014-10-20 12:35:00,25.1,25.16,25.02,25.02,13500.0,22.7728,22.8272,22.7002,22.7002,13500.0
2014-10-20 12:40:00,25.01,25.05,25.0,25.03,11800.0,22.6911,22.7274,22.6821,22.7093,11800.0
2014-10-20 12:45:00,25.03,25.2,25.02,25.2,31000.0,22.7093,22.8635,22.7002,22.8635,31000.0
2014-10-20 12:50:00,25.19,25.2,25.12,25.14,39600.0,22.8545,22.8635,22.7909,22.8091,39600.0
2014-10-20 12:55:00,25.16,25.16,25.05,25.05,6000.0,22.8272,22.8272,22.7274,22.7274,6000.0
2014-10-20 13:00:00,25.05,25.11,25.0,25.11,25500.0,22.7274,22.7819,22.6821,22.7819,25500.0
2014-10-20 13:05:00,25.12,25.18,25.08,25.11,15400.0,22.7909,22.8454,22.7547,22.7819,15400.0
2014-10-20 13:10:00,25.11,25.12,25.03,25.07,8100.0,22.7819,22.7909,22.7093,22.7456,8100.0
2014-10-20 13:15:00,25.06,25.06,25.02,25.04,3600.0,22.7365,22.7365,22.7002,22.7184,3600.0
2014-10-20 13:20:00,25.04,25.15,25.03,25.09,5800.0,22.7184,22.8182,22.7093,22.7637,5800.0
2014-10-20 13:25:00,25.08,25.17,25.07,25.15,17400.0,22.7547,22.8363,22.7456,22.8182,17400.0
2014-10-20 13:30:00,25.14,25.14,25.1,25.12,19900.0,22.8091,22.8091,22.7728,22.7909,19900.0
2014-10-20 13:35:00,25.1,25.17,25.08,25.15,12900.0,22.7728,22.8363,22.7547,22.8182,12900.0
2014-10-20 13:40:00,25.14,25.14,25.08,25.12,3400.0,22.8091,22.8091,22.7547,22.7909,3400.0
2014-10-20 13:45:00,25.15,25.16,25.11,25.12,5400.0,22.8182,22.8272,22.7819,22.7909,5400.0
2014-10-20 13:50:00,25.12,25.17,25.11,25.17,31900.0,22.7909,22.8363,22.7819,22.8363,31900.0
2014-10-20 13:55:00,25.17,25.26,25.17,25.26,31300.0,22.8363,22.918,22.8363,22.918,31300.0
2014-10-20 14:00:00,25.26,25.4,25.24,25.31,31100.0,22.918,23.045,22.8998,22.9633,31100.0
2014-10-20 14:05:00,25.33,25.46,25.33,25.45,63300.0,22.9815,23.0994,22.9815,23.0903,63300.0
2014-10-20 14:10:00,25.45,25.54,25.44,25.52,46000.0,23.0903,23.172,23.0813,23.1539,46000.0
2014-10-20 14:15:00,25.51,25.59,25.5,25.58,27900.0,23.1448,23.2174,23.1357,23.2083,27900.0
2014-10-20 14:20:00,25.59,25.59,25.49,25.5,18100.0,23.2174,23.2174,23.1266,23.1357,18100.0
2014-10-20 14:25:00,25.49,25.56,25.48,25.56,24600.0,23.1266,23.1901,23.1176,23.1901,24600.0
2014-10-20 14:30:00,25.56,25.59,25.56,25.58,29800.0,23.1901,23.2174,23.1901,23.2083,29800.0
2014-10-20 14:35:00,25.57,25.77,25.57,25.73,73200.0,23.1992,23.3807,23.1992,23.3444,73200.0
2014-10-20 14:40:00,25.71,25.75,25.63,25.63,36500.0,23.3262,23.3625,23.2537,23.2537,36500.0
2014-10-20 14:45:00,25.63,25.75,25.61,25.68,41500.0,23.2537,23.3625,23.2355,23.299,41500.0
2014-10-20 14:50:00,25.68,25.68,25.52,25.62,12400.0,23.299,23.299,23.1539,23.2446,12400.0
2014-10-20 14:55:00,25.62,25.63,25.54,25.57,16500.0,23.2446,23.2537,23.172,23.1992,16500.0
2014-10-20 15:00:00,25.6,25.75,25.59,25.73,82500.0,23.2264,23.3625,23.2174,23.3444,82500.0
2014-10-20 15:05:00,25.71,25.74,25.68,25.69,18500.0,23.3262,23.3535,23.299,23.3081,18500.0
2014-10-20 15:10:00,25.7,25.75,25.68,25.69,25400.0,23.3172,23.3625,23.299,23.3081,25400.0
2014-10-20 15:15:00,25.69,25.73,25.68,25.73,22900.0,23.3081,23.3444,23.299,23.3444,22900.0
2014-10-20 15:20:00,25.72,25.75,25.68,25.68,30500.0,23.3353,23.3625,23.299,23.299,30500.0
2014-10-20 15:25:00,25.67,25.73,25.65,25.72,38000.0,23.2899,23.3444,23.2718,23.3353,38000.0
2014-10-20 15:30:00,25.71,25.76,25.64,25.64,56200.0,23.3262,23.3716,23.2627,23.2627,56200.0
2014-10-20 15:35:00,25.63,25.63,25.52,25.57,42400.0,23.2537,23.2537,23.1539,23.1992,42400.0
2014-10-20 15:40:00,25.56,25.56,25.41,25.42,48300.0,23.1901,23.1901,23.0541,23.0631,48300.0
2014-10-20 15:45:00,25.42,25.49,25.4,25.4,53900.0,23.0631,23.1266,23.045,23.045,53900.0
2014-10-20 15:50:00,25.41,25.44,25.3,25.33,78000.0,23.0541,23.0813,22.9543,22.9815,78000.0
2014-10-20 15:55:00,25.35,25.43,25.32,25.41,88100.0,22.9996,23.0722,22.9724,23.0541,88100.0
2014-10-21 09:30:00,25.46,25.8,25.0,25.24,95200.0,23.0994,23.4079,22.6821,22.8998,95200.0
2014-10-21 09:35:00,25.23,25.41,25.02,25.1,92100.0,22.8907,23.0541,22.7002,22.7728,92100.0
2014-10-21 09:40:00,25.1,25.26,25.05,25.22,55900.0,22.7728,22.918,22.7274,22.8817,55900.0
2014-10-21 09:45:00,25.24,25.39,25.19,25.32,40300.0,22.8998,23.0359,22.8545,22.9724,40300.0
2014-10-21 09:50:00,25.31,25.42,25.15,25.17,53100.0,22.9633,23.0631,22.8182,22.8363,53100.0
2014-10-21 09:55:00,25.17,25.27,25.15,25.18,64800.0,22.8363,22.927,22.8182,22.8454,64800.0
2014-10-21 10:00:00,25.18,25.35,25.15,25.15,115500.0,22.8454,22.9996,22.8182,22.8182,115500.0
2014-10-21 10:05:00,25.16,25.18,25.02,25.12,80800.0,22.8272,22.8454,22.7002,22.7909,80800.0
2014-10-21 10:10:00,25.12,25.21,25.02,25.04,32600.0,22.7909,22.8726,22.7002,22.7184,32600.0
2014-10-21 10:15:00,25.06,25.14,24.9,25.0,131900.0,22.7365,22.8091,22.5913,22.6821,131900.0
2014-10-21 10:20:00,25.0,25.01,24.94,24.98,40500.0,22.6821,22.6911,22.6276,22.6639,40500.0
2014-10-21 10:25:00,24.98,25.09,24.97,25.0,29500.0,22.6639,22.7637,22.6548,22.6821,29500.0
2014-10-21 10:30:00,25.01,25.1,24.97,25.02,53500.0,22.6911,22.7728,22.6548,22.7002,53500.0
2014-10-21 10:35:00,25.03,25.1,25.01,25.1,33100.0,22.7093,22.7728,22.6911,22.7728,33100.0
2014-10-21 10:40:00,25.1,25.1,25.01,25.05,33600.0,22.7728,22.7728,22.6911,22.7274,33600.0
2014-10-21 10:45:00,25.05,25.14,24.97,24.97,69000.0,22.7274,22.8091,22.6548,22.6548,69000.0
2014-10-21 10:50:00,24.97,25.02,24.93,24.97,42500.0,22.6548,22.7002,22.6186,22.6548,42500.0
2014-10-21 10:55:00,24.97,25.02,24.96,25.01,10400.0,22.6548,22.7002,22.6458,22.6911,10400.0
2014-10-21 11:00:00,25.02,25.07,24.99,25.0,39300.0,22.7002,22.7456,22.673,22.6821,39300.0
2014-10-21 11:05:00,24.99,25.03,24.92,24.98,39500.0,22.673,22.7093,22.6095,22.6639,39500.0
2014-10-21 11:10:00,24.98,24.98,24.9,24.9,62800.0,22.6639,22.6639,22.5913,22.5913,62800.0
2014-10-21 11:15:00,24.9,24.95,24.9,24.91,12400.0,22.5913,22.6367,22.5913,22.6004,12400.0
2014-10-21 11:20:00,24.91,24.97,24.9,24.96,14500.0,22.6004,22.6548,22.5913,22.6458,14500.0
2014-10-21 11:25:00,24.96,24.98,24.93,24.93,10600.0,22.6458,22.6639,22.6186,22.6186,10600.0
2014-10-21 11:30:00,24.94,24.96,24.92,24.92,3700.0,22.6276,22.6458,22.6095,22.6095,3700.0
2014-10-21 11:35:00,24.94,25.0,24.92,24.98,39200.0,22.6276,22.6821,22.6095,22.6639,39200.0
2014-10-21 11:40:00,24.99,24.99,24.92,24.97,10000.0,22.673,22.673,22.6095,22.6548,10000.0
2014-10-21 11:45:00,24.98,25.02,24.92,25.0,51100.0,22.6639,22.7002,22.6095,22.6821,51100.0
2014-10-21 11:50:00,25.0,25.01,24.96,24.97,19300.0,22.6821,22.6911,22.6458,22.6548,19300.0
2014-10-21 11:55:00,24.97,24.98,24.9,24.98,44500.0,22.6548,22.6639,22.5913,22.6639,44500.0
2014-10-21 12:00:00,24.95,25.01,24.92,25.0,39800.0,22.6367,22.6911,22.6095,22.6821,39800.0
2014-10-21 12:05:00,24.99,25.06,24.99,25.06,11500.0,22.673,22.7365,22.673,22.7365,11500.0
2014-10-21 12:10:00,25.05,25.12,25.03,25.09,29900.0,22.7274,22.7909,22.7093,22.7637,29900.0
2014-10-21 12:15:00,25.09,25.09,25.05,25.08,54800.0,22.7637,22.7637,22.7274,22.7547,54800.0
2014-10-21 12:20:00,25.08,25.19,25.05,25.15,41000.0,22.7547,22.8545,22.7274,22.8182,41000.0
2014-10-21 12:25:00,25.15,25.19,25.09,25.09,18600.0,22.8182,22.8545,22.7637,22.7637,18600.0
2014-10-21 12:30:00,25.09,25.11,25.07,25.08,27800.0,22.7637,22.7819,22.7456,22.7547,27800.0
2014-10-21 12:35:00,25.08,25.1,25.06,25.1,7200.0,22.7547,22.7728,22.7365,22.7728,7200.0
2014-10-21 12:40:00,25.06,25.08,24.98,24.98,14400.0,22.7365,22.7547,22.6639,22.6639,14400.0
2014-10-21 12:45:00,25.0,25.02,24.98,24.99,6800.0,22.6821,22.7002,22.6639,22.673,6800.0
2014-10-21 12:50:00,24.99,25.02,24.99,25.0,14500.0,22.673,22.7002,22.673,22.6821,14500.0
2014-10-21 12:55:00,25.02,25.04,24.99,24.99,6700.0,22.7002,22.7184,22.673,22.673,6700.0
2014-10-21 13:00:00,25.0,25.03,24.99,25.01,8300.0,22.6821,22.7093,22.673,22.6911,8300.0
2014-10-21 13:05:00,25.0,25.04,24.99,25.04,2700.0,22.6821,22.7184,22.673,22.7184,2700.0
2014-10-21 13:10:00,25.03,25.08,25.03,25.07,2400.0,22.7093,22.7547,22.7093,22.7456,2400.0
2014-10-21 13:15:00,25.04,25.06,24.99,25.0,9200.0,22.7184,22.7365,22.673,22.6821,9200.0
2014-10-21 13:20:00,24.99,25.02,24.99,24.99,17100.0,22.673,22.7002,22.673,22.673,17100.0
2014-10-21 13:25:00,25.0,25.01,24.99,25.0,34400.0,22.6821,22.6911,22.673,22.6821,34400.0
2014-10-21 13:30:00,25.01,25.07,25.0,25.02,9700.0,22.6911,22.7456,22.6821,22.7002,9700.0
2014-10-21 13:35:00,25.05,25.06,25.0,25.04,14300.0,22.7274,22.7365,22.6821,22.7184,14300.0
2014-10-21 13:40:00,25.02,25.06,25.0,25.01,20600.0,22.7002,22.7365,22.6821,22.6911,20600.0
2014-10-21 13:45:00,25.0,25.1,25.0,25.1,66100.0,22.6821,22.7728,22.6821,22.7728,66100.0
2014-10-21 13:50:00,25.08,25.1,25.06,25.07,9600.0,22.7547,22.7728,22.7365,22.7456,9600.0
2014-10-21 13:55:00,25.08,25.08,25.0,25.02,15200.0,22.7547,22.7547,22.6821,22.7002,15200.0
2014-10-21 14:00:00,25.02,25.13,25.01,25.1,16500.0,22.7002,22.8,22.6911,22.7728,16500.0
2014-10-21 14:05:00,25.1,25.25,25.05,25.18,101800.0,22.7728,22.9089,22.7274,22.8454,101800.0
2014-10-21 14:10:00,25.22,25.33,25.2,25.29,36500.0,22.8817,22.9815,22.8635,22.9452,36500.0
2014-10-21 14:15:00,25.29,25.4,25.27,25.3,60000.0,22.9452,23.045,22.927,22.9543,60000.0
2014-10-21 14:20:00,25.29,25.41,25.28,25.37,52900.0,22.9452,23.0541,22.9361,23.0178,52900.0
2014-10-21 14:25:00,25.37,25.43,25.36,25.39,11600.0,23.0178,23.0722,23.0087,23.0359,11600.0
2014-10-21 14:30:00,25.36,25.39,25.27,25.33,56900.0,23.0087,23.0359,22.927,22.9815,56900.0
2014-10-21 14:35:00,25.3,25.33,25.24,25.27,80700.0,22.9543,22.9815,22.8998,22.927,80700.0
2014-10-21 14:40:00,25.28,25.35,25.16,25.31,186000.0,22.9361,22.9996,22.8272,22.9633,186000.0
2014-10-21 14:45:00,25.34,25.39,25.29,25.33,80700.0,22.9905,23.0359,22.9452,22.9815,80700.0
2014-10-21 14:50:00,25.33,25.38,25.31,25.32,42800.0,22.9815,23.0268,22.9633,22.9724,42800.0
2014-10-21 14:55:00,25.34,25.38,25.32,25.34,24500.0,22.9905,23.0268,22.9724,22.9905,24500.0
2014-10-21 15:00:00,25.34,25.34,25.25,25.29,23600.0,22.9905,22.9905,22.9089,22.9452,23600.0
2014-10-21 15:05:00,25.3,25.37,25.29,25.37,33000.0,22.9543,23.0178,22.9452,23.0178,33000.0
2014-10-21 15:10:00,25.37,25.43,25.37,25.42,40100.0,23.0178,23.0722,23.0178,23.0631,40100.0
2014-10-21 15:15:00,25.4,25.43,25.38,25.42,29400.0,23.045,23.0722,23.0268,23.0631,29400.0
2014-10-21 15:20:00,25.43,25.44,25.39,25.4,13500.0,23.0722,23.0813,23.0359,23.045,13500.0
2014-10-21 15:25:00,25.4,25.42,25.4,25.42,9300.0,23.045,23.0631,23.045,23.0631,9300.0
2014-10-21 15:30:00,25.41,25.42,25.31,25.31,33700.0,23.0541,23.0631,22.9633,22.9633,33700.0
2014-10-21 15:35:00,25.31,25.31,25.21,25.22,22400.0,22.9633,22.9633,22.8726,22.8817,22400.0
2014-10-21 15:40:00,25.23,25.26,25.22,25.26,23400.0,22.8907,22.918,22.8817,22.918,23400.0
2014-10-21 15:45:00,25.26,25.27,25.25,25.27,22600.0,22.918,22.927,22.9089,22.927,22600.0
2014-10-21 15:50:00,25.27,25.34,25.27,25.3,58100.0,22.927,22.9905,22.927,22.9543,58100.0
2014-10-21 15:55:00,25.3,25.41,25.28,25.35,156000.0,22.9543,23.0541,22.9361,22.9996,156000.0
2014-10-22 09:30:00,25.5,25.5,25.08,25.25,46400.0,23.1357,23.1357,22.7547,22.9089,46400.0
2014-10-22 09:35:00,25.23,25.6,25.23,25.45,37500.0,22.8907,23.2264,22.8907,23.0903,37500.0
2014-10-22 09:40:00,25.45,25.6,25.42,25.51,42600.0,23.0903,23.2264,23.0631,23.1448,42600.0
2014-10-22 09:45:00,25.54,25.58,25.45,25.45,14900.0,23.172,23.2083,23.0903,23.0903,14900.0
2014-10-22 09:50:00,25.43,25.59,25.41,25.57,34700.0,23.0722,23.2174,23.0541,23.1992,34700.0
2014-10-22 09:55:00,25.53,25.77,25.52,25.76,66400.0,23.1629,23.3807,23.1539,23.3716,66400.0
2014-10-22 10:00:00,25.75,25.78,25.45,25.66,98700.0,23.3625,23.3897,23.0903,23.2809,98700.0
2014-10-22 10:05:00,25.66,25.66,25.46,25.5,61200.0,23.2809,23.2809,23.0994,23.1357,61200.0
2014-10-22 10:10:00,25.54,25.55,25.46,25.55,48900.0,23.172,23.1811,23.0994,23.1811,48900.0
2014-10-22 10:15:00,25.55,25.55,25.41,25.5,9000.0,23.1811,23.1811,23.0541,23.1357,9000.0
2014-10-22 10:20:00,25.48,25.5,25.44,25.44,18800.0,23.1176,23.1357,23.0813,23.0813,18800.0
2014-10-22 10:25:00,25.45,25.66,25.35,25.59,47900.0,23.0903,23.2809,22.9996,23.2174,47900.0
2014-10-22 10:30:00,25.59,25.63,25.47,25.63,19600.0,23.2174,23.2537,23.1085,23.2537,19600.0
2014-10-22 10:35:00,25.61,25.75,25.57,25.75,59600.0,23.2355,23.3625,23.1992,23.3625,59600.0
2014-10-22 10:40:00,25.74,25.74,25.6,25.6,33200.0,23.3535,23.3535,23.2264,23.2264,33200.0
2014-10-22 10:45:00,25.61,25.8,25.6,25.76,46000.0,23.2355,23.4079,23.2264,23.3716,46000.0
2014-10-22 10:50:00,25.79,26.0,25.78,25.99,118000.0,23.3988,23.5894,23.3897,23.5803,118000.0
2014-10-22 10:55:00,25.96,25.98,25.83,25.83,62200.0,23.5531,23.5712,23.4351,23.4351,62200.0
2014-10-22 11:00:00,25.83,25.91,25.82,25.91,45600.0,23.4351,23.5077,23.426,23.5077,45600.0
2014-10-22 11:05:00,25.91,25.92,25.84,25.84,26000.0,23.5077,23.5168,23.4442,23.4442,26000.0
2014-10-22 11:10:00,25.84,25.91,25.83,25.88,37600.0,23.4442,23.5077,23.4351,23.4805,37600.0
2014-10-22 11:15:00,25.88,25.88,25.75,25.75,29500.0,23.4805,23.4805,23.3625,23.3625,29500.0
2014-10-22 11:20:00,25.75,25.77,25.67,25.68,31500.0,23.3625,23.3807,23.2899,23.299,31500.0
2014-10-22 11:25:00,25.68,25.69,25.5,25.56,55200.0,23.299,23.3081,23.1357,23.1901,55200.0
2014-10-22 11:30:00,25.56,25.73,25.56,25.72,19800.0,23.1901,23.3444,23.1901,23.3353,19800.0
2014-10-22 11:35:00,25.71,25.73,25.63,25.63,20600.0,23.3262,23.3444,23.2537,23.2537,20600.0
2014-10-22 11:40:00,25.61,25.62,25.59,25.62,17600.0,23.2355,23.2446,23.2174,23.2446,17600.0
2014-10-22 11:45:00,25.62,25.74,25.61,25.65,30300.0,23.2446,23.3535,23.2355,23.2718,30300.0
2014-10-22 11:50:00,25.65,25.74,25.65,25.66,16300.0,23.2718,23.3535,23.2718,23.2809,16300.0
2014-10-22 11:55:00,25.67,25.8,25.67,25.75,19300.0,23.2899,23.4079,23.2899,23.3625,19300.0
2014-10-22 12:00:00,25.76,25.89,25.76,25.87,20900.0,23.3716,23.4895,23.3716,23.4714,20900.0
2014-10-22 12:05:00,25.87,25.87,25.8,25.82,20400.0,23.4714,23.4714,23.4079,23.426,20400.0
2014-10-22 12:10:00,25.84,25.87,25.81,25.84,16500.0,23.4442,23.4714,23.417,23.4442,16500.0
2014-10-22 12:15:00,25.85,25.85,25.7,25.74,45800.0,23.4533,23.4533,23.3172,23.3535,45800.0
2014-10-22 12:20:00,25.77,25.8,25.74,25.75,11400.0,23.3807,23.4079,23.3535,23.3625,11400.0
2014-10-22 12:25:00,25.78,25.87,25.78,25.85,16500.0,23.3897,23.4714,23.3897,23.4533,16500.0
2014-10-22 12:30:00,25.87,25.87,25.81,25.84,22200.0,23.4714,23.4714,23.417,23.4442,22200.0
2014-10-22 12:35:00,25.84,25.84,25.74,25.77,14500.0,23.4442,23.4442,23.3535,23.3807,14500.0
2014-10-22 12:40:00,25.76,25.82,25.58,25.58,25600.0,23.3716,23.426,23.2083,23.2083,25600.0
2014-10-22 12:45:00,25.58,25.59,25.47,25.47,51500.0,23.2083,23.2174,23.1085,23.1085,51500.0
2014-10-22 12:50:00,25.47,25.6,25.41,25.54,36700.0,23.1085,23.2264,23.0541,23.172,36700.0
2014-10-22 12:55:00,25.54,25.64,25.46,25.6,17000.0,23.172,23.2627,23.0994,23.2264,17000.0
2014-10-22 13:00:00,25.61,25.62,25.47,25.52,17500.0,23.2355,23.2446,23.1085,23.1539,17500.0
2014-10-22 13:05:00,25.54,25.56,25.47,25.53,22900.0,23.172,23.1901,23.1085,23.1629,22900.0
2014-10-22 13:10:00,25.56,25.62,25.5,25.5,18400.0,23.1901,23.2446,23.1357,23.1357,18400.0
2014-10-22 13:15:00,25.51,25.68,25.51,25.63,13100.0,23.1448,23.299,23.1448,23.2537,13100.0
2014-10-22 13:20:00,25.65,25.65,25.54,25.54,16000.0,23.2718,23.2718,23.172,23.172,16000.0
2014-10-22 13:25:00,25.54,25.54,25.44,25.49,23900.0,23.172,23.172,23.0813,23.1266,23900.0
2014-10-22 13:30:00,25.5,25.6,25.47,25.56,19000.0,23.1357,23.2264,23.1085,23.1901,19000.0
2014-10-22 13:35:00,25.57,25.66,25.57,25.65,18500.0,23.1992,23.2809,23.1992,23.2718,18500.0
2014-10-22 13:40:00,25.68,25.68,25.58,25.58,19000.0,23.299,23.299,23.2083,23.2083,19000.0
2014-10-22 13:45:00,25.57,25.64,25.54,25.54,17000.0,23.1992,23.2627,23.172,23.172,17000.0
2014-10-22 13:50:00,25.52,25.6,25.51,25.6,19600.0,23.1539,23.2264,23.1448,23.2264,19600.0
2014-10-22 13:55:00,25.64,25.68,25.59,25.6,20200.0,23.2627,23.299,23.2174,23.2264,20200.0
2014-10-22 14:00:00,25.6,25.6,25.53,25.56,15400.0,23.2264,23.2264,23.1629,23.1901,15400.0
2014-10-22 14:05:00,25.57,25.6,25.52,25.57,21600.0,23.1992,23.2264,23.1539,23.1992,21600.0
2014-10-22 14:10:00,25.57,25.61,25.55,25.57,20000.0,23.1992,23.2355,23.1811,23.1992,20000.0
2014-10-22 14:15:00,25.57,25.6,25.56,25.6,11600.0,23.1992,23.2264,23.1901,23.2264,11600.0
2014-10-22 14:20:00,25.62,25.66,25.59,25.59,34700.0,23.2446,23.2809,23.2174,23.2174,34700.0
2014-10-22 14:25:00,25.61,25.61,25.55,25.6,18600.0,23.2355,23.2355,23.1811,23.2264,18600.0
2014-10-22 14:30:00,25.59,25.63,25.58,25.62,16200.0,23.2174,23.2537,23.2083,23.2446,16200.0
2014-10-22 14:35:00,25.6,25.63,25.55,25.56,16400.0,23.2264,23.2537,23.1811,23.1901,16400.0
2014-10-22 14:40:00,25.55,25.58,25.44,25.5,33900.0,23.1811,23.2083,23.0813,23.1357,33900.0
2014-10-22 14:45:00,25.48,25.5,25.44,25.45,25700.0,23.1176,23.1357,23.0813,23.0903,25700.0
2014-10-22 14:50:00,25.43,25.43,25.4,25.41,20500.0,23.0722,23.0722,23.045,23.0541,20500.0
2014-10-22 14:55:00,25.41,25.45,25.41,25.45,16900.0,23.0541,23.0903,23.0541,23.0903,16900.0
2014-10-22 15:00:00,25.46,25.49,25.45,25.49,14300.0,23.0994,23.1266,23.0903,23.1266,14300.0
2014-10-22 15:05:00,25.49,25.52,25.47,25.5,18200.0,23.1266,23.1539,23.1085,23.1357,18200.0
2014-10-22 15:10:00,25.5,25.52,25.49,25.5,22400.0,23.1357,23.1539,23.1266,23.1357,22400.0
2014-10-22 15:15:00,25.5,25.5,25.44,25.45,22200.0,23.1357,23.1357,23.0813,23.0903,22200.0
2014-10-22 15:20:00,25.46,25.46,25.34,25.34,42400.0,23.0994,23.0994,22.9905,22.9905,42400.0
2014-10-22 15:25:00,25.34,25.35,25.24,25.25,48100.0,22.9905,22.9996,22.8998,22.9089,48100.0
2014-10-22 15:30:00,25.25,25.39,25.25,25.37,58300.0,22.9089,23.0359,22.9089,23.0178,58300.0
2014-10-22 15:35:00,25.37,25.4,25.33,25.33,21400.0,23.0178,23.045,22.9815,22.9815,21400.0
2014-10-22 15:40:00,25.33,25.44,25.33,25.34,31500.0,22.9815,23.0813,22.9815,22.9905,31500.0
2014-10-22 15:45:00,25.34,25.4,25.34,25.36,23700.0,22.9905,23.045,22.9905,23.0087,23700.0
2014-10-22 15:50:00,25.36,25.52,25.36,25.52,51800.0,23.0087,23.1539,23.0087,23.1539,51800.0
2014-10-22 15:55:00,25.51,25.53,25.45,25.45,72800.0,23.1448,23.1629,23.0903,23.0903,72800.0
2014-10-23 09:30:00,25.73,25.75,25.56,25.62,33400.0,23.3444,23.3625,23.1901,23.2446,33400.0
2014-10-23 09:35:00,25.62,25.87,25.55,25.75,21800.0,23.2446,23.4714,23.1811,23.3625,21800.0
2014-10-23 09:40:00,25.67,25.86,25.66,25.84,35100.0,23.2899,23.4623,23.2809,23.4442,35100.0
2014-10-23 09:45:00,25.83,25.98,25.52,25.58,88500.0,23.4351,23.5712,23.1539,23.2083,88500.0
2014-10-23 09:50:00,25.6,25.65,25.31,25.38,131700.0,23.2264,23.2718,22.9633,23.0268,131700.0
2014-10-23 09:55:00,25.39,25.47,25.32,25.33,29900.0,23.0359,23.1085,22.9724,22.9815,29900.0
2014-10-23 10:00:00,25.36,25.62,25.3,25.55,54700.0,23.0087,23.2446,22.9543,23.1811,54700.0
2014-10-23 10:05:00,25.6,25.6,25.36,25.36,28100.0,23.2264,23.2264,23.0087,23.0087,28100.0
2014-10-23 10:10:00,25.33,25.39,25.16,25.26,112100.0,22.9815,23.0359,22.8272,22.918,112100.0
2014-10-23 10:15:00,25.22,25.26,25.1,25.15,105600.0,22.8817,22.918,22.7728,22.8182,105600.0
2014-10-23 10:20:00,25.14,25.14,25.07,25.12,101700.0,22.8091,22.8091,22.7456,22.7909,101700.0
2014-10-23 10:25:00,25.11,25.11,24.91,25.03,140600.0,22.7819,22.7819,22.6004,22.7093,140600.0
2014-10-23 10:30:00,25.02,25.04,24.93,24.99,53700.0,22.7002,22.7184,22.6186,22.673,53700.0
2014-10-23 10:35:00,25.01,25.18,24.97,25.14,60000.0,22.6911,22.8454,22.6548,22.8091,60000.0
2014-10-23 10:40:00,25.13,25.16,25.05,25.15,67300.0,22.8,22.8272,22.7274,22.8182,67300.0
2014-10-23 10:45:00,25.12,25.27,25.12,25.26,65000.0,22.7909,22.927,22.7909,22.918,65000.0
2014-10-23 10:50:00,25.25,25.26,25.11,25.12,15600.0,22.9089,22.918,22.7819,22.7909,15600.0
2014-10-23 10:55:00,25.12,25.23,25.11,25.2,57900.0,22.7909,22.8907,22.7819,22.8635,57900.0
2014-10-23 11:00:00,25.18,25.36,25.18,25.3,77200.0,22.8454,23.0087,22.8454,22.9543,77200.0
2014-10-23 11:05:00,25.3,25.38,25.3,25.35,15000.0,22.9543,23.0268,22.9543,22.9996,15000.0
2014-10-23 11:10:00,25.35,25.35,25.28,25.32,12600.0,22.9996,22.9996,22.9361,22.9724,12600.0
2014-10-23 11:15:00,25.31,25.31,25.23,25.24,11200.0,22.9633,22.9633,22.8907,22.8998,11200.0
2014-10-23 11:20:00,25.24,25.25,25.23,25.23,7400.0,22.8998,22.9089,22.8907,22.8907,7400.0
2014-10-23 11:25:00,25.24,25.31,25.23,25.31,20800.0,22.8998,22.9633,22.8907,22.9633,20800.0
2014-10-23 11:30:00,25.31,25.45,25.31,25.43,27800.0,22.9633,23.0903,22.9633,23.0722,27800.0
2014-10-23 11:35:00,25.42,25.45,25.36,25.4,22500.0,23.0631,23.0903,23.0087,23.045,22500.0
2014-10-23 11:40:00,25.39,25.39,25.33,25.37,11000.0,23.0359,23.0359,22.9815,23.0178,11000.0
2014-10-23 11:45:00,25.36,25.4,25.27,25.4,17000.0,23.0087,23.045,22.927,23.045,17000.0
2014-10-23 11:50:00,25.4,25.43,25.36,25.41,8200.0,23.045,23.0722,23.0087,23.0541,8200.0
2014-10-23 11:55:00,25.42,25.49,25.39,25.48,75100.0,23.0631,23.1266,23.0359,23.1176,75100.0
2014-10-23 12:00:00,25.46,25.49,25.31,25.39,12500.0,23.0994,23.1266,22.9633,23.0359,12500.0
2014-10-23 12:05:00,25.37,25.39,25.33,25.38,9300.0,23.0178,23.0359,22.9815,23.0268,9300.0
2014-10-23 12:10:00,25.37,25.4,25.33,25.4,7100.0,23.0178,23.045,22.9815,23.045,7100.0
2014-10-23 12:15:00,25.4,25.41,25.38,25.38,12100.0,23.045,23.0541,23.0268,23.0268,12100.0
2014-10-23 12:20:00,25.37,25.4,25.35,25.38,12800.0,23.0178,23.045,22.9996,23.0268,12800.0
2014-10-23 12:25:00,25.37,25.4,25.36,25.4,5800.0,23.0178,23.045,23.0087,23.045,5800.0
2014-10-23 12:30:00,25.39,25.4,25.34,25.39,12500.0,23.0359,23.045,22.9905,23.0359,12500.0
2014-10-23 12:35:00,25.38,25.39,25.37,25.38,3700.0,23.0268,23.0359,23.0178,23.0268,3700.0
2014-10-23 12:40:00,25.38,25.39,25.36,25.38,8700.0,23.0268,23.0359,23.0087,23.0268,8700.0
2014-10-23 12:45:00,25.38,25.38,25.27,25.28,21400.0,23.0268,23.0268,22.927,22.9361,21400.0
2014-10-23 12:50:00,25.27,25.32,25.27,25.3,21200.0,22.927,22.9724,22.927,22.9543,21200.0
2014-10-23 12:55:00,25.31,25.33,25.24,25.25,47000.0,22.9633,22.9815,22.8998,22.9089,47000.0
2014-10-23 13:00:00,25.24,25.25,25.13,25.13,29800.0,22.8998,22.9089,22.8,22.8,29800.0
2014-10-23 13:05:00,25.13,25.15,25.11,25.12,16900.0,22.8,22.8182,22.7819,22.7909,16900.0
2014-10-23 13:10:00,25.14,25.16,25.12,25.13,67500.0,22.8091,22.8272,22.7909,22.8,67500.0
2014-10-23 13:15:00,25.13,25.14,25.1,25.11,13700.0,22.8,22.8091,22.7728,22.7819,13700.0
2014-10-23 13:20:00,25.1,25.1,24.99,25.01,103800.0,22.7728,22.7728,22.673,22.6911,103800.0
2014-10-23 13:25:00,25.0,25.01,24.98,25.0,51300.0,22.6821,22.6911,22.6639,22.6821,51300.0
2014-10-23 13:30:00,25.0,25.01,24.96,24.97,50800.0,22.6821,22.6911,22.6458,22.6548,50800.0
2014-10-23 13:35:00,24.97,25.0,24.95,24.99,16200.0,22.6548,22.6821,22.6367,22.673,16200.0
2014-10-23 13:40:00,24.99,25.0,24.92,24.92,102300.0,22.673,22.6821,22.6095,22.6095,102300.0
2014-10-23 13:45:00,24.92,24.93,24.8,24.81,82100.0,22.6095,22.6186,22.5006,22.5097,82100.0
2014-10-23 13:50:00,24.81,24.83,24.8,24.82,67200.0,22.5097,22.5278,22.5006,22.5188,67200.0
2014-10-23 13:55:00,24.82,24.85,24.81,24.82,45600.0,22.5188,22.546,22.5097,22.5188,45600.0
2014-10-23 14:00:00,24.82,24.83,24.8,24.8,74800.0,22.5188,22.5278,22.5006,22.5006,74800.0
2014-10-23 14:05:00,24.8,24.82,24.73,24.75,97600.0,22.5006,22.5188,22.4371,22.4552,97600.0
2014-10-23 14:10:00,24.76,24.82,24.75,24.8,55500.0,22.4643,22.5188,22.4552,22.5006,55500.0
2014-10-23 14:15:00,24.81,24.88,24.79,24.88,57700.0,22.5097,22.5732,22.4915,22.5732,57700.0
2014-10-23 14:20:00,24.88,24.93,24.81,24.82,65800.0,22.5732,22.6186,22.5097,22.5188,65800.0
2014-10-23 14:25:00,24.9,24.9,24.78,24.78,81200.0,22.5913,22.5913,22.4825,22.4825,81200.0
2014-10-23 14:30:00,24.8,24.8,24.73,24.75,46500.0,22.5006,22.5006,22.4371,22.4552,46500.0
2014-10-23 14:35:00,24.75,24.75,24.68,24.71,36800.0,22.4552,22.4552,22.3917,22.419,36800.0
2014-10-23 14:40:00,24.73,24.76,24.71,24.73,39300.0,22.4371,22.4643,22.419,22.4371,39300.0
2014-10-23 14:45:00,24.73,24.74,24.68,24.68,33900.0,22.4371,22.4462,22.3917,22.3917,33900.0
2014-10-23 14:50:00,24.68,24.76,24.68,24.7,39300.0,22.3917,22.4643,22.3917,22.4099,39300.0
2014-10-23 14:55:00,24.72,24.75,24.67,24.75,40100.0,22.428,22.4552,22.3827,22.4552,40100.0
2014-10-23 15:00:00,24.74,24.77,24.7,24.7,117100.0,22.4462,22.4734,22.4099,22.4099,117100.0
2014-10-23 15:05:00,24.71,24.75,24.69,24.71,23200.0,22.419,22.4552,22.4008,22.419,23200.0
2014-10-23 15:10:00,24.71,24.74,24.68,24.7,32900.0,22.419,22.4462,22.3917,22.4099,32900.0
2014-10-23 15:15:00,24.69,24.7,24.65,24.67,61900.0,22.4008,22.4099,22.3645,22.3827,61900.0
2014-10-23 15:20:00,24.66,24.67,24.61,24.64,71100.0,22.3736,22.3827,22.3282,22.3554,71100.0
2014-10-23 15:25:00,24.63,24.66,24.6,24.65,55100.0,22.3464,22.3736,22.3192,22.3645,55100.0
2014-10-23 15:30:00,24.65,24.75,24.65,24.74,90900.0,22.3645,22.4552,22.3645,22.4462,90900.0
2014-10-23 15:35:00,24.75,24.76,24.64,24.67,39000.0,22.4552,22.4643,22.3554,22.3827,39000.0
2014-10-23 15:40:00,24.65,24.66,24.6,24.64,45500.0,22.3645,22.3736,22.3192,22.3554,45500.0
2014-10-23 15:45:00,24.64,24.66,24.6,24.61,66300.0,22.3554,22.3736,22.3192,22.3282,66300.0
2014-10-23 15:50:00,24.61,24.76,24.61,24.7,112600.0,22.3282,22.4643,22.3282,22.4099,112600.0
2014-10-23 15:55:00,24.7,24.73,24.61,24.65,123400.0,22.4099,22.4371,22.3282,22.3645,123400.0
2014-10-24 09:30:00,24.65,24.74,24.5,24.51,91300.0,22.3645,22.4462,22.2284,22.2375,91300.0
2014-10-24 09:35:00,24.55,24.57,24.2,24.21,113600.0,22.2738,22.2919,21.9562,21.9653,113600.0
2014-10-24 09:40:00,24.22,24.25,24.1,24.13,177500.0,21.9744,22.0016,21.8655,21.8927,177500.0
2014-10-24 09:45:00,24.15,24.15,24.0,24.08,228300.0,21.9109,21.9109,21.7748,21.8474,228300.0
2014-10-24 09:50:00,24.08,24.13,24.03,24.07,133000.0,21.8474,21.8927,21.802,21.8383,133000.0
2014-10-24 09:55:00,24.06,24.1,24.0,24.01,236800.0,21.8292,21.8655,21.7748,21.7839,236800.0
2014-10-24 10:00:00,24.04,24.11,23.91,23.93,113300.0,21.8111,21.8746,21.6931,21.7113,113300.0
2014-10-24 10:05:00,23.96,23.96,23.75,23.79,167700.0,21.7385,21.7385,21.548,21.5843,167700.0
2014-10-24 10:10:00,23.78,23.8,23.55,23.66,269300.0,21.5752,21.5933,21.3665,21.4663,269300.0
2014-10-24 10:15:00,23.65,23.73,23.58,23.63,99700.0,21.4572,21.5298,21.3937,21.4391,99700.0
2014-10-24 10:20:00,23.63,23.76,23.56,23.7,155700.0,21.4391,21.557,21.3756,21.5026,155700.0
2014-10-24 10:25:00,23.67,23.77,23.57,23.76,89200.0,21.4754,21.5661,21.3847,21.557,89200.0
2014-10-24 10:30:00,23.77,23.87,23.68,23.8,130100.0,21.5661,21.6568,21.4845,21.5933,130100.0
2014-10-24 10:35:00,23.82,23.82,23.7,23.71,39900.0,21.6115,21.6115,21.5026,21.5117,39900.0
2014-10-24 10:40:00,23.71,23.71,23.57,23.57,160600.0,21.5117,21.5117,21.3847,21.3847,160600.0
2014-10-24 10:45:00,23.57,23.59,23.45,23.45,417700.0,21.3847,21.4028,21.2758,21.2758,417700.0
2014-10-24 10:50:00,23.45,23.51,23.4,23.46,195000.0,21.2758,21.3302,21.2304,21.2849,195000.0
2014-10-24 10:55:00,23.47,23.47,23.32,23.34,117800.0,21.2939,21.2939,21.1578,21.176,117800.0
2014-10-24 11:00:00,23.35,23.37,23.3,23.34,99000.0,21.1851,21.2032,21.1397,21.176,99000.0
2014-10-24 11:05:00,23.33,23.48,23.32,23.48,60900.0,21.1669,21.303,21.1578,21.303,60900.0
2014-10-24 11:10:00,23.46,23.51,23.39,23.4,167100.0,21.2849,21.3302,21.2213,21.2304,167100.0
2014-10-24 11:15:00,23.39,23.46,23.36,23.42,93400.0,21.2213,21.2849,21.1941,21.2486,93400.0
2014-10-24 11:20:00,23.42,23.48,23.4,23.47,49100.0,21.2486,21.303,21.2304,21.2939,49100.0
2014-10-24 11:25:00,23.47,23.53,23.4,23.4,99200.0,21.2939,21.3484,21.2304,21.2304,99200.0
2014-10-24 11:30:00,23.41,23.48,23.4,23.47,83700.0,21.2395,21.303,21.2304,21.2939,83700.0
2014-10-24 11:35:00,23.47,23.58,23.46,23.56,104500.0,21.2939,21.3937,21.2849,21.3756,104500.0
2014-10-24 11:40:00,23.57,23.62,23.54,23.6,120400.0,21.3847,21.43,21.3574,21.4119,120400.0
2014-10-24 11:45:00,23.6,23.64,23.59,23.61,58900.0,21.4119,21.4482,21.4028,21.4209,58900.0
2014-10-24 11:50:00,23.6,23.61,23.51,23.52,43600.0,21.4119,21.4209,21.3302,21.3393,43600.0
2014-10-24 11:55:00,23.52,23.57,23.49,23.53,343200.0,21.3393,21.3847,21.3121,21.3484,343200.0
2014-10-24 12:00:00,23.52,23.61,23.52,23.59,32500.0,21.3393,21.4209,21.3393,21.4028,32500.0
2014-10-24 12:05:00,23.59,23.61,23.59,23.6,59700.0,21.4028,21.4209,21.4028,21.4119,59700.0
2014-10-24 12:10:00,23.6,23.6,23.58,23.59,38300.0,21.4119,21.4119,21.3937,21.4028,38300.0
2014-10-24 12:15:00,23.59,23.59,23.57,23.58,45200.0,21.4028,21.4028,21.3847,21.3937,45200.0
2014-10-24 12:20:00,23.58,23.73,23.57,23.67,63500.0,21.3937,21.5298,21.3847,21.4754,63500.0
2014-10-24 12:25:00,23.68,23.76,23.67,23.75,66400.0,21.4845,21.557,21.4754,21.548,66400.0
2014-10-24 12:30:00,23.74,23.8,23.73,23.8,93200.0,21.5389,21.5933,21.5298,21.5933,93200.0
2014-10-24 12:35:00,23.8,23.8,23.76,23.77,36700.0,21.5933,21.5933,21.557,21.5661,36700.0
2014-10-24 12:40:00,23.77,23.86,23.76,23.83,76800.0,21.5661,21.6478,21.557,21.6205,76800.0
2014-10-24 12:45:00,23.84,23.91,23.83,23.89,71200.0,21.6296,21.6931,21.6205,21.675,71200.0
2014-10-24 12:50:00,23.9,23.9,23.76,23.82,63800.0,21.6841,21.6841,21.557,21.6115,63800.0
2014-10-24 12:55:00,23.82,23.82,23.79,23.82,24400.0,21.6115,21.6115,21.5843,21.6115,24400.0
2014-10-24 13:00:00,23.82,23.91,23.82,23.9,68100.0,21.6115,21.6931,21.6115,21.6841,68100.0
2014-10-24 13:05:00,23.91,23.95,23.81,23.81,75700.0,21.6931,21.7294,21.6024,21.6024,75700.0
2014-10-24 13:10:00,23.83,23.9,23.79,23.82,97200.0,21.6205,21.6841,21.5843,21.6115,97200.0
2014-10-24 13:15:00,23.81,23.84,23.78,23.79,73100.0,21.6024,21.6296,21.5752,21.5843,73100.0
2014-10-24 13:20:00,23.79,24.0,23.79,24.0,118400.0,21.5843,21.7748,21.5843,21.7748,118400.0
2014-10-24 13:25:00,24.0,24.1,23.99,24.09,63000.0,21.7748,21.8655,21.7657,21.8564,63000.0
2014-10-24 13:30:00,24.1,24.1,24.01,24.02,49400.0,21.8655,21.8655,21.7839,21.7929,49400.0
2014-10-24 13:35:00,24.02,24.14,24.01,24.07,52900.0,21.7929,21.9018,21.7839,21.8383,52900.0
2014-10-24 13:40:00,24.06,24.21,24.06,24.18,54100.0,21.8292,21.9653,21.8292,21.9381,54100.0
2014-10-24 13:45:00,24.18,24.21,24.06,24.15,75900.0,21.9381,21.9653,21.8292,21.9109,75900.0
2014-10-24 13:50:00,24.15,24.15,24.05,24.08,57800.0,21.9109,21.9109,21.8201,21.8474,57800.0
2014-10-24 13:55:00,24.09,24.14,24.04,24.05,39400.0,21.8564,21.9018,21.8111,21.8201,39400.0
2014-10-24 14:00:00,24.06,24.15,24.05,24.07,60000.0,21.8292,21.9109,21.8201,21.8383,60000.0
2014-10-24 14:05:00,24.08,24.18,24.05,24.13,45300.0,21.8474,21.9381,21.8201,21.8927,45300.0
2014-10-24 14:10:00,24.14,24.14,24.08,24.08,12100.0,21.9018,21.9018,21.8474,21.8474,12100.0
2014-10-24 14:15:00,24.08,24.11,24.07,24.09,24800.0,21.8474,21.8746,21.8383,21.8564,24800.0
2014-10-24 14:20:00,24.1,24.1,24.0,24.02,57200.0,21.8655,21.8655,21.7748,21.7929,57200.0
2014-10-24 14:25:00,24.02,24.05,24.0,24.02,44700.0,21.7929,21.8201,21.7748,21.7929,44700.0
2014-10-24 14:30:00,24.02,24.02,24.0,24.01,66400.0,21.7929,21.7929,21.7748,21.7839,66400.0
2014-10-24 14:35:00,24.0,24.03,24.0,24.02,41500.0,21.7748,21.802,21.7748,21.7929,41500.0
2014-10-24 14:40:00,24.02,24.03,24.0,24.01,40900.0,21.7929,21.802,21.7748,21.7839,40900.0
2014-10-24 14:45:00,24.0,24.05,24.0,24.05,27500.0,21.7748,21.8201,21.7748,21.8201,27500.0
2014-10-24 14:50:00,24.05,24.05,24.01,24.02,35300.0,21.8201,21.8201,21.7839,21.7929,35300.0
2014-10-24 14:55:00,24.02,24.12,24.02,24.12,42500.0,21.7929,21.8837,21.7929,21.8837,42500.0
2014-10-24 15:00:00,24.12,24.16,24.11,24.15,65400.0,21.8837,21.92,21.8746,21.9109,65400.0
2014-10-24 15:05:00,24.15,24.15,24.01,24.07,87900.0,21.9109,21.9109,21.7839,21.8383,87900.0
2014-10-24 15:10:00,24.06,24.1,24.06,24.08,47800.0,21.8292,21.8655,21.8292,21.8474,47800.0
2014-10-24 15:15:00,24.09,24.09,24.02,24.03,65400.0,21.8564,21.8564,21.7929,21.802,65400.0
2014-10-24 15:20:00,24.03,24.03,24.02,24.03,23500.0,21.802,21.802,21.7929,21.802,23500.0
2014-10-24 15:25:00,24.03,24.04,24.01,24.04,40400.0,21.802,21.8111,21.7839,21.8111,40400.0
2014-10-24 15:30:00,24.04,24.07,24.0,24.02,105700.0,21.8111,21.8383,21.7748,21.7929,105700.0
2014-10-24 15:35:00,24.03,24.11,24.03,24.08,114600.0,21.802,21.8746,21.802,21.8474,114600.0
2014-10-24 15:40:00,24.09,24.16,24.08,24.09,129400.0,21.8564,21.92,21.8474,21.8564,129400.0
2014-10-24 15:45:00,24.1,24.12,24.07,24.07,71600.0,21.8655,21.8837,21.8383,21.8383,71600.0
2014-10-24 15:50:00,24.08,24.1,24.01,24.06,171000.0,21.8474,21.8655,21.7839,21.8292,171000.0
2014-10-24 15:55:00,24.06,24.07,24.0,24.01,361900.0,21.8292,21.8383,21.7748,21.7839,361900.0
2014-10-27 09:30:00,23.75,23.97,23.7,23.7,67200.0,21.548,21.7476,21.5026,21.5026,67200.0
2014-10-27 09:35:00,23.7,24.19,23.7,24.17,54900.0,21.5026,21.9472,21.5026,21.929,54900.0
2014-10-27 09:40:00,24.17,24.2,24.12,24.2,76000.0,21.929,21.9562,21.8837,21.9562,76000.0
2014-10-27 09:45:00,24.19,24.48,24.19,24.39,104600.0,21.9472,22.2103,21.9472,22.1286,104600.0
2014-10-27 09:50:00,24.38,24.39,24.09,24.14,71100.0,22.1196,22.1286,21.8564,21.9018,71100.0
2014-10-27 09:55:00,24.14,24.35,24.14,24.32,22300.0,21.9018,22.0923,21.9018,22.0651,22300.0
2014-10-27 10:00:00,24.34,24.4,24.23,24.32,71900.0,22.0833,22.1377,21.9835,22.0651,71900.0
2014-10-27 10:05:00,24.32,24.5,24.32,24.47,73200.0,22.0651,22.2284,22.0651,22.2012,73200.0
2014-10-27 10:10:00,24.47,24.48,24.35,24.46,32900.0,22.2012,22.2103,22.0923,22.1921,32900.0
2014-10-27 10:15:00,24.47,24.49,24.38,24.49,27300.0,22.2012,22.2194,22.1196,22.2194,27300.0
2014-10-27 10:20:00,24.48,24.55,24.42,24.44,119400.0,22.2103,22.2738,22.1558,22.174,119400.0
2014-10-27 10:25:00,24.44,24.54,24.29,24.4,45200.0,22.174,22.2647,22.0379,22.1377,45200.0
2014-10-27 10:30:00,24.4,24.46,24.38,24.38,61500.0,22.1377,22.1921,22.1196,22.1196,61500.0
2014-10-27 10:35:00,24.39,24.44,24.35,24.35,31000.0,22.1286,22.174,22.0923,22.0923,31000.0
2014-10-27 10:40:00,24.36,24.4,24.28,24.4,35500.0,22.1014,22.1377,22.0288,22.1377,35500.0
2014-10-27 10:45:00,24.4,24.44,24.3,24.44,69100.0,22.1377,22.174,22.047,22.174,69100.0
2014-10-27 10:50:00,24.44,24.44,24.42,24.44,53100.0,22.174,22.174,22.1558,22.174,53100.0
2014-10-27 10:55:00,24.43,24.44,24.33,24.35,61900.0,22.1649,22.174,22.0742,22.0923,61900.0
2014-10-27 11:00:00,24.33,24.35,24.27,24.27,45800.0,22.0742,22.0923,22.0198,22.0198,45800.0
2014-10-27 11:05:00,24.27,24.3,24.21,24.27,37700.0,22.0198,22.047,21.9653,22.0198,37700.0
2014-10-27 11:10:00,24.27,24.35,24.27,24.33,58500.0,22.0198,22.0923,22.0198,22.0742,58500.0
2014-10-27 11:15:00,24.33,24.36,24.21,24.21,26200.0,22.0742,22.1014,21.9653,21.9653,26200.0
2014-10-27 11:20:00,24.21,24.29,24.21,24.25,21200.0,21.9653,22.0379,21.9653,22.0016,21200.0
2014-10-27 11:25:00,24.25,24.31,24.25,24.28,17700.0,22.0016,22.056,22.0016,22.0288,17700.0
2014-10-27 11:30:00,24.28,24.3,24.23,24.26,12200.0,22.0288,22.047,21.9835,22.0107,12200.0
2014-10-27 11:35:00,24.25,24.25,24.21,24.25,26000.0,22.0016,22.0016,21.9653,22.0016,26000.0
2014-10-27 11:40:00,24.22,24.23,24.13,24.15,24200.0,21.9744,21.9835,21.8927,21.9109,24200.0
2014-10-27 11:45:00,24.13,24.21,24.13,24.19,14900.0,21.8927,21.9653,21.8927,21.9472,14900.0
2014-10-27 11:50:00,24.17,24.18,24.06,24.15,15800.0,21.929,21.9381,21.8292,21.9109,15800.0
2014-10-27 11:55:00,24.14,24.14,24.07,24.11,22200.0,21.9018,21.9018,21.8383,21.8746,22200.0
2014-10-27 12:00:00,24.14,24.18,24.13,24.16,19300.0,21.9018,21.9381,21.8927,21.92,19300.0
2014-10-27 12:05:00,24.16,24.28,24.16,24.23,32100.0,21.92,22.0288,21.92,21.9835,32100.0
2014-10-27 12:10:00,24.23,24.24,24.19,24.22,11500.0,21.9835,21.9925,21.9472,21.9744,11500.0
2014-10-27 12:15:00,24.22,24.22,24.12,24.13,15900.0,21.9744,21.9744,21.8837,21.8927,15900.0
2014-10-27 12:20:00,24.13,24.21,24.03,24.06,35600.0,21.8927,21.9653,21.802,21.8292,35600.0
2014-10-27 12:25:00,24.06,24.17,24.05,24.06,11500.0,21.8292,21.929,21.8201,21.8292,11500.0
2014-10-27 12:30:00,24.07,24.09,24.05,24.08,14200.0,21.8383,21.8564,21.8201,21.8474,14200.0
2014-10-27 12:35:00,24.08,24.11,24.05,24.05,78700.0,21.8474,21.8746,21.8201,21.8201,78700.0
2014-10-27 12:40:00,24.04,24.05,23.97,23.97,63700.0,21.8111,21.8201,21.7476,21.7476,63700.0
2014-10-27 12:45:00,23.98,24.06,23.98,24.05,34700.0,21.7566,21.8292,21.7566,21.8201,34700.0
2014-10-27 12:50:00,24.05,24.08,24.01,24.05,21700.0,21.8201,21.8474,21.7839,21.8201,21700.0
2014-10-27 12:55:00,24.05,24.06,24.04,24.04,5500.0,21.8201,21.8292,21.8111,21.8111,5500.0
2014-10-27 13:00:00,24.03,24.06,24.01,24.05,13300.0,21.802,21.8292,21.7839,21.8201,13300.0
2014-10-27 13:05:00,24.06,24.07,24.01,24.07,20400.0,21.8292,21.8383,21.7839,21.8383,20400.0
2014-10-27 13:10:00,24.06,24.12,24.06,24.08,14400.0,21.8292,21.8837,21.8292,21.8474,14400.0
2014-10-27 13:15:00,24.09,24.12,24.04,24.04,45000.0,21.8564,21.8837,21.8111,21.8111,45000.0
2014-10-27 13:20:00,24.04,24.06,23.97,24.05,23600.0,21.8111,21.8292,21.7476,21.8201,23600.0
2014-10-27 13:25:00,24.04,24.05,23.99,23.99,9500.0,21.8111,21.8201,21.7657,21.7657,9500.0
2014-10-27 13:30:00,23.98,24.01,23.92,23.93,119900.0,21.7566,21.7839,21.7022,21.7113,119900.0
2014-10-27 13:35:00,23.95,23.96,23.9,23.96,23100.0,21.7294,21.7385,21.6841,21.7385,23100.0
2014-10-27 13:40:00,23.96,23.99,23.9,23.96,17500.0,21.7385,21.7657,21.6841,21.7385,17500.0
2014-10-27 13:45:00,23.96,23.97,23.9,23.9,15000.0,21.7385,21.7476,21.6841,21.6841,15000.0
2014-10-27 13:50:00,23.9,23.9,23.8,23.86,45200.0,21.6841,21.6841,21.5933,21.6478,45200.0
2014-10-27 13:55:00,23.86,23.96,23.85,23.93,42300.0,21.6478,21.7385,21.6387,21.7113,42300.0
2014-10-27 14:00:00,23.91,23.94,23.9,23.92,25800.0,21.6931,21.7203,21.6841,21.7022,25800.0
2014-10-27 14:05:00,23.93,23.93,23.89,23.92,40900.0,21.7113,21.7113,21.675,21.7022,40900.0
2014-10-27 14:10:00,23.92,23.95,23.9,23.94,69200.0,21.7022,21.7294,21.6841,21.7203,69200.0
2014-10-27 14:15:00,23.93,23.93,23.8,23.83,22500.0,21.7113,21.7113,21.5933,21.6205,22500.0
2014-10-27 14:20:00,23.83,23.84,23.8,23.8,52200.0,21.6205,21.6296,21.5933,21.5933,52200.0
2014-10-27 14:25:00,23.8,23.86,23.8,23.83,37600.0,21.5933,21.6478,21.5933,21.6205,37600.0
2014-10-27 14:30:00,23.82,23.86,23.8,23.85,29000.0,21.6115,21.6478,21.5933,21.6387,29000.0
2014-10-27 14:35:00,23.86,23.87,23.8,23.84,23300.0,21.6478,21.6568,21.5933,21.6296,23300.0
2014-10-27 14:40:00,23.84,23.86,23.82,23.83,18300.0,21.6296,21.6478,21.6115,21.6205,18300.0
2014-10-27 14:45:00,23.82,23.87,23.8,23.86,32900.0,21.6115,21.6568,21.5933,21.6478,32900.0
2014-10-27 14:50:00,23.86,23.88,23.81,23.81,20100.0,21.6478,21.6659,21.6024,21.6024,20100.0
2014-10-27 14:55:00,23.81,23.85,23.8,23.83,24400.0,21.6024,21.6387,21.5933,21.6205,24400.0
2014-10-27 15:00:00,23.81,23.82,23.79,23.79,32600.0,21.6024,21.6115,21.5843,21.5843,32600.0
2014-10-27 15:05:00,23.8,23.83,23.76,23.82,52000.0,21.5933,21.6205,21.557,21.6115,52000.0
2014-10-27 15:10:00,23.82,23.84,23.8,23.83,25000.0,21.6115,21.6296,21.5933,21.6205,25000.0
2014-10-27 15:15:00,23.83,23.91,23.83,23.89,46900.0,21.6205,21.6931,21.6205,21.675,46900.0
2014-10-27 15:20:00,23.88,23.89,23.82,23.84,36700.0,21.6659,21.675,21.6115,21.6296,36700.0
2014-10-27 15:25:00,23.84,23.86,23.8,23.81,28400.0,21.6296,21.6478,21.5933,21.6024,28400.0
2014-10-27 15:30:00,23.82,23.84,23.8,23.82,26800.0,21.6115,21.6296,21.5933,21.6115,26800.0
2014-10-27 15:35:00,23.83,23.87,23.8,23.85,32900.0,21.6205,21.6568,21.5933,21.6387,32900.0
2014-10-27 15:40:00,23.85,23.97,23.84,23.97,82300.0,21.6387,21.7476,21.6296,21.7476,82300.0
2014-10-27 15:45:00,23.97,24.05,23.95,24.04,94600.0,21.7476,21.8201,21.7294,21.8111,94600.0
2014-10-27 15:50:00,24.04,24.2,24.04,24.2,149600.0,21.8111,21.9562,21.8111,21.9562,149600.0
2014-10-27 15:55:00,24.19,24.2,24.08,24.09,163600.0,21.9472,21.9562,21.8474,21.8564,163600.0
2014-10-28 09:30:00,24.31,24.46,24.25,24.4,35200.0,22.056,22.1921,22.0016,22.1377,35200.0
2014-10-28 09:35:00,24.4,24.45,24.33,24.38,27200.0,22.1377,22.1831,22.0742,22.1196,27200.0
2014-10-28 09:40:00,24.36,24.39,24.31,24.32,13100.0,22.1014,22.1286,22.056,22.0651,13100.0
2014-10-28 09:45:00,24.32,24.33,24.16,24.3,30000.0,22.0651,22.0742,21.92,22.047,30000.0
2014-10-28 09:50:00,24.33,24.55,24.33,24.41,87100.0,22.0742,22.2738,22.0742,22.1468,87100.0
2014-10-28 09:55:00,24.41,24.58,24.41,24.49,56400.0,22.1468,22.301,22.1468,22.2194,56400.0
2014-10-28 10:00:00,24.49,24.52,24.36,24.49,37200.0,22.2194,22.2466,22.1014,22.2194,37200.0
2014-10-28 10:05:00,24.49,24.57,24.47,24.48,49400.0,22.2194,22.2919,22.2012,22.2103,49400.0
2014-10-28 10:10:00,24.48,24.67,24.46,24.66,89800.0,22.2103,22.3827,22.1921,22.3736,89800.0
2014-10-28 10:15:00,24.66,24.71,24.59,24.65,185700.0,22.3736,22.419,22.3101,22.3645,185700.0
2014-10-28 10:20:00,24.62,24.78,24.62,24.78,81700.0,22.3373,22.4825,22.3373,22.4825,81700.0
2014-10-28 10:25:00,24.78,24.78,24.58,24.67,57900.0,22.4825,22.4825,22.301,22.3827,57900.0
2014-10-28 10:30:00,24.63,24.63,24.4,24.43,53400.0,22.3464,22.3464,22.1377,22.1649,53400.0
2014-10-28 10:35:00,24.44,24.63,24.44,24.63,47900.0,22.174,22.3464,22.174,22.3464,47900.0
2014-10-28 10:40:00,24.62,24.75,24.6,24.68,38200.0,22.3373,22.4552,22.3192,22.3917,38200.0
2014-10-28 10:45:00,24.67,24.68,24.6,24.64,25400.0,22.3827,22.3917,22.3192,22.3554,25400.0
2014-10-28 10:50:00,24.65,24.8,24.65,24.79,49000.0,22.3645,22.5006,22.3645,22.4915,49000.0
2014-10-28 10:55:00,24.79,24.79,24.71,24.75,53000.0,22.4915,22.4915,22.419,22.4552,53000.0
2014-10-28 11:00:00,24.76,24.78,24.67,24.7,82300.0,22.4643,22.4825,22.3827,22.4099,82300.0
2014-10-28 11:05:00,24.68,24.71,24.62,24.7,26200.0,22.3917,22.419,22.3373,22.4099,26200.0
2014-10-28 11:10:00,24.71,24.71,24.65,24.65,34500.0,22.419,22.419,22.3645,22.3645,34500.0
2014-10-28 11:15:00,24.66,24.71,24.63,24.69,21200.0,22.3736,22.419,22.3464,22.4008,21200.0
2014-10-28 11:20:00,24.67,24.69,24.66,24.68,12500.0,22.3827,22.4008,22.3736,22.3917,12500.0
2014-10-28 11:25:00,24.67,24.68,24.57,24.57,26200.0,22.3827,22.3917,22.2919,22.2919,26200.0
2014-10-28 11:30:00,24.59,24.6,24.53,24.53,11800.0,22.3101,22.3192,22.2556,22.2556,11800.0
2014-10-28 11:35:00,24.54,24.64,24.51,24.64,32100.0,22.2647,22.3554,22.2375,22.3554,32100.0
2014-10-28 11:40:00,24.63,24.65,24.56,24.57,27300.0,22.3464,22.3645,22.2829,22.2919,27300.0
2014-10-28 11:45:00,24.57,24.68,24.52,24.68,24600.0,22.2919,22.3917,22.2466,22.3917,24600.0
2014-10-28 11:50:00,24.68,24.69,24.62,24.63,20100.0,22.3917,22.4008,22.3373,22.3464,20100.0
2014-10-28 11:55:00,24.65,24.65,24.58,24.64,15600.0,22.3645,22.3645,22.301,22.3554,15600.0
2014-10-28 12:00:00,24.63,24.67,24.56,24.66,57700.0,22.3464,22.3827,22.2829,22.3736,57700.0
2014-10-28 12:05:00,24.66,24.67,24.64,24.66,22300.0,22.3736,22.3827,22.3554,22.3736,22300.0
2014-10-28 12:10:00,24.65,24.72,24.65,24.69,36100.0,22.3645,22.428,22.3645,22.4008,36100.0
2014-10-28 12:15:00,24.69,24.7,24.64,24.65,20300.0,22.4008,22.4099,22.3554,22.3645,20300.0
2014-10-28 12:20:00,24.65,24.71,24.65,24.71,11100.0,22.3645,22.419,22.3645,22.419,11100.0
2014-10-28 12:25:00,24.71,24.71,24.64,24.65,21600.0,22.419,22.419,22.3554,22.3645,21600.0
2014-10-28 12:30:00,24.65,24.68,24.65,24.68,15300.0,22.3645,22.3917,22.3645,22.3917,15300.0
2014-10-28 12:35:00,24.68,24.68,24.67,24.68,16300.0,22.3917,22.3917,22.3827,22.3917,16300.0
2014-10-28 12:40:00,24.68,24.68,24.67,24.68,4900.0,22.3917,22.3917,22.3827,22.3917,4900.0
2014-10-28 12:45:00,24.68,24.69,24.65,24.67,24200.0,22.3917,22.4008,22.3645,22.3827,24200.0
2014-10-28 12:50:00,24.68,24.69,24.67,24.69,6700.0,22.3917,22.4008,22.3827,22.4008,6700.0
2014-10-28 12:55:00,24.67,24.68,24.64,24.65,32400.0,22.3827,22.3917,22.3554,22.3645,32400.0
2014-10-28 13:00:00,24.65,24.7,24.65,24.68,50600.0,22.3645,22.4099,22.3645,22.3917,50600.0
2014-10-28 13:05:00,24.68,24.68,24.64,24.67,26100.0,22.3917,22.3917,22.3554,22.3827,26100.0
2014-10-28 13:10:00,24.67,24.68,24.66,24.68,6000.0,22.3827,22.3917,22.3736,22.3917,6000.0
2014-10-28 13:15:00,24.68,24.74,24.67,24.74,35000.0,22.3917,22.4462,22.3827,22.4462,35000.0
2014-10-28 13:20:00,24.74,24.77,24.73,24.76,41200.0,22.4462,22.4734,22.4371,22.4643,41200.0
2014-10-28 13:25:00,24.76,24.77,24.75,24.75,8300.0,22.4643,22.4734,22.4552,22.4552,8300.0
2014-10-28 13:30:00,24.74,24.75,24.65,24.69,13700.0,22.4462,22.4552,22.3645,22.4008,13700.0
2014-10-28 13:35:00,24.72,24.74,24.72,24.73,8600.0,22.428,22.4462,22.428,22.4371,8600.0
2014-10-28 13:40:00,24.73,24.73,24.65,24.72,17000.0,22.4371,22.4371,22.3645,22.428,17000.0
2014-10-28 13:45:00,24.72,24.76,24.71,24.71,7900.0,22.428,22.4643,22.419,22.419,7900.0
2014-10-28 13:50:00,24.71,24.71,24.64,24.65,27400.0,22.419,22.419,22.3554,22.3645,27400.0
2014-10-28 13:55:00,24.65,24.67,24.6,24.61,41100.0,22.3645,22.3827,22.3192,22.3282,41100.0
2014-10-28 14:00:00,24.61,24.65,24.6,24.65,30800.0,22.3282,22.3645,22.3192,22.3645,30800.0
2014-10-28 14:05:00,24.65,24.69,24.65,24.68,24500.0,22.3645,22.4008,22.3645,22.3917,24500.0
2014-10-28 14:10:00,24.68,24.69,24.67,24.69,20800.0,22.3917,22.4008,22.3827,22.4008,20800.0
2014-10-28 14:15:00,24.69,24.74,24.67,24.74,23200.0,22.4008,22.4462,22.3827,22.4462,23200.0
2014-10-28 14:20:00,24.74,24.75,24.72,24.72,13000.0,22.4462,22.4552,22.428,22.428,13000.0
2014-10-28 14:25:00,24.73,24.75,24.73,24.74,29600.0,22.4371,22.4552,22.4371,22.4462,29600.0
2014-10-28 14:30:00,24.75,24.77,24.73,24.73,98400.0,22.4552,22.4734,22.4371,22.4371,98400.0
2014-10-28 14:35:00,24.73,24.73,24.65,24.68,11200.0,22.4371,22.4371,22.3645,22.3917,11200.0
2014-10-28 14:40:00,24.68,24.68,24.6,24.62,10800.0,22.3917,22.3917,22.3192,22.3373,10800.0
2014-10-28 14:45:00,24.63,24.77,24.63,24.76,43000.0,22.3464,22.4734,22.3464,22.4643,43000.0
2014-10-28 14:50:00,24.76,24.76,24.75,24.76,3900.0,22.4643,22.4643,22.4552,22.4643,3900.0
2014-10-28 14:55:00,24.76,24.76,24.67,24.72,12100.0,22.4643,22.4643,22.3827,22.428,12100.0
2014-10-28 15:00:00,24.72,24.76,24.72,24.76,9300.0,22.428,22.4643,22.428,22.4643,9300.0
2014-10-28 15:05:00,24.76,24.77,24.72,24.73,12100.0,22.4643,22.4734,22.428,22.4371,12100.0
2014-10-28 15:10:00,24.73,24.75,24.72,24.72,14400.0,22.4371,22.4552,22.428,22.428,14400.0
2014-10-28 15:15:00,24.72,24.73,24.69,24.7,14500.0,22.428,22.4371,22.4008,22.4099,14500.0
2014-10-28 15:20:00,24.69,24.72,24.69,24.7,14200.0,22.4008,22.428,22.4008,22.4099,14200.0
2014-10-28 15:25:00,24.72,24.74,24.7,24.7,15500.0,22.428,22.4462,22.4099,22.4099,15500.0
2014-10-28 15:30:00,24.7,24.74,24.7,24.72,14000.0,22.4099,22.4462,22.4099,22.428,14000.0
2014-10-28 15:35:00,24.72,24.73,24.69,24.73,14200.0,22.428,22.4371,22.4008,22.4371,14200.0
2014-10-28 15:40:00,24.74,24.74,24.68,24.69,26200.0,22.4462,22.4462,22.3917,22.4008,26200.0
2014-10-28 15:45:00,24.68,24.73,24.65,24.7,32300.0,22.3917,22.4371,22.3645,22.4099,32300.0
2014-10-28 15:50:00,24.7,24.75,24.7,24.73,67200.0,22.4099,22.4552,22.4099,22.4371,67200.0
2014-10-28 15:55:00,24.74,24.78,24.72,24.76,120600.0,22.4462,22.4825,22.428,22.4643,120600.0
2014-10-29 09:30:00,24.7,24.88,24.55,24.81,216300.0,22.4099,22.5732,22.2738,22.5097,216300.0
2014-10-29 09:35:00,24.84,24.84,24.75,24.79,65600.0,22.5369,22.5369,22.4552,22.4915,65600.0
2014-10-29 09:40:00,24.77,24.79,24.56,24.64,125700.0,22.4734,22.4915,22.2829,22.3554,125700.0
2014-10-29 09:45:00,24.65,24.73,24.6,24.72,32600.0,22.3645,22.4371,22.3192,22.428,32600.0
2014-10-29 09:50:00,24.74,24.85,24.68,24.8,85900.0,22.4462,22.546,22.3917,22.5006,85900.0
2014-10-29 09:55:00,24.79,24.82,24.71,24.73,48400.0,22.4915,22.5188,22.419,22.4371,48400.0
2014-10-29 10:00:00,24.74,24.81,24.71,24.8,53700.0,22.4462,22.5097,22.419,22.5006,53700.0
2014-10-29 10:05:00,24.78,24.79,24.66,24.66,39400.0,22.4825,22.4915,22.3736,22.3736,39400.0
2014-10-29 10:10:00,24.64,24.64,24.41,24.44,95900.0,22.3554,22.3554,22.1468,22.174,95900.0
2014-10-29 10:15:00,24.43,24.43,24.32,24.38,50400.0,22.1649,22.1649,22.0651,22.1196,50400.0
2014-10-29 10:20:00,24.35,24.5,24.34,24.37,39700.0,22.0923,22.2284,22.0833,22.1105,39700.0
2014-10-29 10:25:00,24.36,24.4,24.2,24.2,62000.0,22.1014,22.1377,21.9562,21.9562,62000.0
2014-10-29 10:30:00,24.21,24.29,24.2,24.21,38200.0,21.9653,22.0379,21.9562,21.9653,38200.0
2014-10-29 10:35:00,24.21,24.28,24.17,24.27,33500.0,21.9653,22.0288,21.929,22.0198,33500.0
2014-10-29 10:40:00,24.27,24.28,24.19,24.23,19000.0,22.0198,22.0288,21.9472,21.9835,19000.0
2014-10-29 10:45:00,24.24,24.38,24.24,24.3,29600.0,21.9925,22.1196,21.9925,22.047,29600.0
2014-10-29 10:50:00,24.3,24.4,24.3,24.37,19900.0,22.047,22.1377,22.047,22.1105,19900.0
2014-10-29 10:55:00,24.37,24.37,24.25,24.25,18200.0,22.1105,22.1105,22.0016,22.0016,18200.0
2014-10-29 11:00:00,24.25,24.41,24.25,24.36,24100.0,22.0016,22.1468,22.0016,22.1014,24100.0
2014-10-29 11:05:00,24.38,24.42,24.35,24.4,29800.0,22.1196,22.1558,22.0923,22.1377,29800.0
2014-10-29 11:10:00,24.39,24.46,24.36,24.37,22800.0,22.1286,22.1921,22.1014,22.1105,22800.0
2014-10-29 11:15:00,24.37,24.42,24.37,24.4,17200.0,22.1105,22.1558,22.1105,22.1377,17200.0
2014-10-29 11:20:00,24.39,24.4,24.38,24.39,14600.0,22.1286,22.1377,22.1196,22.1286,14600.0
2014-10-29 11:25:00,24.38,24.42,24.37,24.42,14500.0,22.1196,22.1558,22.1105,22.1558,14500.0
2014-10-29 11:30:00,24.41,24.44,24.38,24.41,14200.0,22.1468,22.174,22.1196,22.1468,14200.0
2014-10-29 11:35:00,24.42,24.42,24.38,24.39,13500.0,22.1558,22.1558,22.1196,22.1286,13500.0
2014-10-29 11:40:00,24.39,24.48,24.38,24.48,26700.0,22.1286,22.2103,22.1196,22.2103,26700.0
2014-10-29 11:45:00,24.45,24.45,24.4,24.4,2600.0,22.1831,22.1831,22.1377,22.1377,2600.0
2014-10-29 11:50:00,24.4,24.46,24.4,24.43,7700.0,22.1377,22.1921,22.1377,22.1649,7700.0
2014-10-29 11:55:00,24.44,24.44,24.35,24.38,18300.0,22.174,22.174,22.0923,22.1196,18300.0
2014-10-29 12:00:00,24.37,24.37,24.31,24.33,5100.0,22.1105,22.1105,22.056,22.0742,5100.0
2014-10-29 12:05:00,24.34,24.38,24.33,24.35,10300.0,22.0833,22.1196,22.0742,22.0923,10300.0
2014-10-29 12:10:00,24.33,24.36,24.33,24.35,3000.0,22.0742,22.1014,22.0742,22.0923,3000.0
2014-10-29 12:15:00,24.37,24.37,24.29,24.34,9300.0,22.1105,22.1105,22.0379,22.0833,9300.0
2014-10-29 12:20:00,24.32,24.38,24.3,24.32,6500.0,22.0651,22.1196,22.047,22.0651,6500.0
2014-10-29 12:25:00,24.3,24.35,24.3,24.3,8800.0,22.047,22.0923,22.047,22.047,8800.0
2014-10-29 12:30:00,24.3,24.35,24.3,24.32,6600.0,22.047,22.0923,22.047,22.0651,6600.0
2014-10-29 12:35:00,24.34,24.36,24.3,24.31,8200.0,22.0833,22.1014,22.047,22.056,8200.0
2014-10-29 12:40:00,24.3,24.48,24.3,24.46,57400.0,22.047,22.2103,22.047,22.1921,57400.0
2014-10-29 12:45:00,24.46,24.49,24.39,24.43,18300.0,22.1921,22.2194,22.1286,22.1649,18300.0
2014-10-29 12:50:00,24.44,24.44,24.32,24.33,16400.0,22.174,22.174,22.0651,22.0742,16400.0
2014-10-29 12:55:00,24.33,24.36,24.28,24.28,60000.0,22.0742,22.1014,22.0288,22.0288,60000.0
2014-10-29 13:00:00,24.28,24.35,24.28,24.31,20300.0,22.0288,22.0923,22.0288,22.056,20300.0
2014-10-29 13:05:00,24.33,24.33,24.29,24.29,4500.0,22.0742,22.0742,22.0379,22.0379,4500.0
2014-10-29 13:10:00,24.29,24.42,24.29,24.38,23500.0,22.0379,22.1558,22.0379,22.1196,23500.0
2014-10-29 13:15:00,24.37,24.41,24.36,24.39,6000.0,22.1105,22.1468,22.1014,22.1286,6000.0
2014-10-29 13:20:00,24.39,24.46,24.36,24.43,55200.0,22.1286,22.1921,22.1014,22.1649,55200.0
2014-10-29 13:25:00,24.42,24.43,24.37,24.37,5300.0,22.1558,22.1649,22.1105,22.1105,5300.0
2014-10-29 13:30:00,24.38,24.41,24.38,24.4,6300.0,22.1196,22.1468,22.1196,22.1377,6300.0
2014-10-29 13:35:00,24.4,24.41,24.38,24.39,4400.0,22.1377,22.1468,22.1196,22.1286,4400.0
2014-10-29 13:40:00,24.39,24.4,24.37,24.38,8100.0,22.1286,22.1377,22.1105,22.1196,8100.0
2014-10-29 13:45:00,24.38,24.4,24.36,24.39,20000.0,22.1196,22.1377,22.1014,22.1286,20000.0
2014-10-29 13:50:00,24.38,24.4,24.36,24.38,10900.0,22.1196,22.1377,22.1014,22.1196,10900.0
2014-10-29 13:55:00,24.35,24.5,24.35,24.46,26200.0,22.0923,22.2284,22.0923,22.1921,26200.0
2014-10-29 14:00:00,24.44,24.47,24.37,24.38,11300.0,22.174,22.2012,22.1105,22.1196,11300.0
2014-10-29 14:05:00,24.4,24.49,24.4,24.48,9100.0,22.1377,22.2194,22.1377,22.2103,9100.0
2014-10-29 14:10:00,24.49,24.5,24.45,24.45,14300.0,22.2194,22.2284,22.1831,22.1831,14300.0
2014-10-29 14:15:00,24.45,24.47,24.39,24.44,43600.0,22.1831,22.2012,22.1286,22.174,43600.0
2014-10-29 14:20:00,24.43,24.48,24.4,24.46,9500.0,22.1649,22.2103,22.1377,22.1921,9500.0
2014-10-29 14:25:00,24.48,24.49,24.41,24.45,14200.0,22.2103,22.2194,22.1468,22.1831,14200.0
2014-10-29 14:30:00,24.47,24.47,24.37,24.45,24000.0,22.2012,22.2012,22.1105,22.1831,24000.0
2014-10-29 14:35:00,24.45,24.5,24.41,24.42,35300.0,22.1831,22.2284,22.1468,22.1558,35300.0
2014-10-29 14:40:00,24.4,24.5,24.4,24.46,17200.0,22.1377,22.2284,22.1377,22.1921,17200.0
2014-10-29 14:45:00,24.46,24.5,24.43,24.46,22800.0,22.1921,22.2284,22.1649,22.1921,22800.0
2014-10-29 14:50:00,24.45,24.54,24.45,24.49,19500.0,22.1831,22.2647,22.1831,22.2194,19500.0
2014-10-29 14:55:00,24.52,24.52,24.45,24.45,27100.0,22.2466,22.2466,22.1831,22.1831,27100.0
2014-10-29 15:00:00,24.44,24.48,24.42,24.46,26300.0,22.174,22.2103,22.1558,22.1921,26300.0
2014-10-29 15:05:00,24.46,24.48,24.42,24.45,42300.0,22.1921,22.2103,22.1558,22.1831,42300.0
2014-10-29 15:10:00,24.44,24.46,24.38,24.44,51600.0,22.174,22.1921,22.1196,22.174,51600.0
2014-10-29 15:15:00,24.43,24.43,24.38,24.43,94800.0,22.1649,22.1649,22.1196,22.1649,94800.0
2014-10-29 15:20:00,24.42,24.43,24.33,24.33,23600.0,22.1558,22.1649,22.0742,22.0742,23600.0
2014-10-29 15:25:00,24.35,24.36,24.34,24.36,8200.0,22.0923,22.1014,22.0833,22.1014,8200.0
2014-10-29 15:30:00,24.36,24.41,24.35,24.38,24400.0,22.1014,22.1468,22.0923,22.1196,24400.0
2014-10-29 15:35:00,24.38,24.4,24.34,24.34,17900.0,22.1196,22.1377,22.0833,22.0833,17900.0
2014-10-29 15:40:00,24.33,24.35,24.22,24.25,61800.0,22.0742,22.0923,21.9744,22.0016,61800.0
2014-10-29 15:45:00,24.26,24.26,24.2,24.2,58200.0,22.0107,22.0107,21.9562,21.9562,58200.0
2014-10-29 15:50:00,24.2,24.23,24.16,24.16,108700.0,21.9562,21.9835,21.92,21.92,108700.0
2014-10-29 15:55:00,24.15,24.19,24.09,24.13,132200.0,21.9109,21.9472,21.8564,21.8927,132200.0
2014-10-30 09:30:00,24.2,24.22,24.02,24.04,42200.0,21.9562,21.9744,21.7929,21.8111,42200.0
2014-10-30 09:35:00,24.09,24.12,24.04,24.1,33600.0,21.8564,21.8837,21.8111,21.8655,33600.0
2014-10-30 09:40:00,24.1,24.11,24.0,24.09,96500.0,21.8655,21.8746,21.7748,21.8564,96500.0
2014-10-30 09:45:00,24.09,24.25,24.02,24.18,52500.0,21.8564,22.0016,21.7929,21.9381,52500.0
2014-10-30 09:50:00,24.25,24.35,24.11,24.11,141900.0,22.0016,22.0923,21.8746,21.8746,141900.0
2014-10-30 09:55:00,24.11,24.21,24.0,24.09,235200.0,21.8746,21.9653,21.7748,21.8564,235200.0
2014-10-30 10:00:00,24.07,24.19,23.98,24.03,160900.0,21.8383,21.9472,21.7566,21.802,160900.0
2014-10-30 10:05:00,24.05,24.05,23.71,23.74,139700.0,21.8201,21.8201,21.5117,21.5389,139700.0
2014-10-30 10:10:00,23.74,23.76,23.51,23.65,123400.0,21.5389,21.557,21.3302,21.4572,123400.0
2014-10-30 10:15:00,23.66,23.89,23.54,23.81,110100.0,21.4663,21.675,21.3574,21.6024,110100.0
2014-10-30 10:20:00,23.82,23.92,23.82,23.85,137200.0,21.6115,21.7022,21.6115,21.6387,137200.0
2014-10-30 10:25:00,23.8,23.86,23.66,23.72,97100.0,21.5933,21.6478,21.4663,21.5207,97100.0
2014-10-30 10:30:00,23.73,23.75,23.6,23.65,93600.0,21.5298,21.548,21.4119,21.4572,93600.0
2014-10-30 10:35:00,23.67,23.67,23.53,23.61,116200.0,21.4754,21.4754,21.3484,21.4209,116200.0
2014-10-30 10:40:00,23.61,23.64,23.57,23.59,62100.0,21.4209,21.4482,21.3847,21.4028,62100.0
2014-10-30 10:45:00,23.61,23.67,23.61,23.67,17000.0,21.4209,21.4754,21.4209,21.4754,17000.0
2014-10-30 10:50:00,23.67,23.69,23.66,23.69,35000.0,21.4754,21.4935,21.4663,21.4935,35000.0
2014-10-30 10:55:00,23.69,23.72,23.65,23.67,26300.0,21.4935,21.5207,21.4572,21.4754,26300.0
2014-10-30 11:00:00,23.67,23.8,23.63,23.8,94800.0,21.4754,21.5933,21.4391,21.5933,94800.0
2014-10-30 11:05:00,23.79,23.83,23.75,23.8,35900.0,21.5843,21.6205,21.548,21.5933,35900.0
2014-10-30 11:10:00,23.82,23.85,23.67,23.82,76100.0,21.6115,21.6387,21.4754,21.6115,76100.0
2014-10-30 11:15:00,23.81,23.95,23.81,23.92,53100.0,21.6024,21.7294,21.6024,21.7022,53100.0
2014-10-30 11:20:00,23.92,23.93,23.73,23.73,35200.0,21.7022,21.7113,21.5298,21.5298,35200.0
2014-10-30 11:25:00,23.73,23.8,23.67,23.69,53400.0,21.5298,21.5933,21.4754,21.4935,53400.0
2014-10-30 11:30:00,23.71,23.8,23.71,23.79,15900.0,21.5117,21.5933,21.5117,21.5843,15900.0
2014-10-30 11:35:00,23.8,23.82,23.77,23.77,14500.0,21.5933,21.6115,21.5661,21.5661,14500.0
2014-10-30 11:40:00,23.76,23.83,23.7,23.82,37300.0,21.557,21.6205,21.5026,21.6115,37300.0
2014-10-30 11:45:00,23.8,23.82,23.73,23.73,71800.0,21.5933,21.6115,21.5298,21.5298,71800.0
2014-10-30 11:50:00,23.75,23.82,23.73,23.77,79900.0,21.548,21.6115,21.5298,21.5661,79900.0
2014-10-30 11:55:00,23.74,23.75,23.67,23.75,32900.0,21.5389,21.548,21.4754,21.548,32900.0
2014-10-30 12:00:00,23.75,23.75,23.67,23.71,20100.0,21.548,21.548,21.4754,21.5117,20100.0
2014-10-30 12:05:00,23.7,23.7,23.59,23.66,49600.0,21.5026,21.5026,21.4028,21.4663,49600.0
2014-10-30 12:10:00,23.67,23.75,23.66,23.74,37500.0,21.4754,21.548,21.4663,21.5389,37500.0
2014-10-30 12:15:00,23.74,23.77,23.71,23.75,200100.0,21.5389,21.5661,21.5117,21.548,200100.0
2014-10-30 12:20:00,23.75,23.76,23.65,23.73,54800.0,21.548,21.557,21.4572,21.5298,54800.0
2014-10-30 12:25:00,23.72,23.82,23.69,23.76,72600.0,21.5207,21.6115,21.4935,21.557,72600.0
2014-10-30 12:30:00,23.76,23.81,23.73,23.8,51900.0,21.557,21.6024,21.5298,21.5933,51900.0
2014-10-30 12:35:00,23.8,23.8,23.71,23.74,34600.0,21.5933,21.5933,21.5117,21.5389,34600.0
2014-10-30 12:40:00,23.74,23.76,23.73,23.75,15300.0,21.5389,21.557,21.5298,21.548,15300.0
2014-10-30 12:45:00,23.75,23.76,23.68,23.73,33700.0,21.548,21.557,21.4845,21.5298,33700.0
2014-10-30 12:50:00,23.73,23.85,23.71,23.84,29700.0,21.5298,21.6387,21.5117,21.6296,29700.0
2014-10-30 12:55:00,23.83,23.89,23.77,23.87,37800.0,21.6205,21.675,21.5661,21.6568,37800.0
2014-10-30 13:00:00,23.86,23.98,23.81,23.95,38500.0,21.6478,21.7566,21.6024,21.7294,38500.0
2014-10-30 13:05:00,23.95,23.98,23.9,23.96,25200.0,21.7294,21.7566,21.6841,21.7385,25200.0
2014-10-30 13:10:00,23.96,23.98,23.96,23.96,14000.0,21.7385,21.7566,21.7385,21.7385,14000.0
2014-10-30 13:15:00,23.97,24.0,23.94,23.99,51200.0,21.7476,21.7748,21.7203,21.7657,51200.0
2014-10-30 13:20:00,23.99,24.07,23.97,24.02,24700.0,21.7657,21.8383,21.7476,21.7929,24700.0
2014-10-30 13:25:00,24.02,24.02,23.95,24.02,26000.0,21.7929,21.7929,21.7294,21.7929,26000.0
2014-10-30 13:30:00,24.02,24.07,24.02,24.07,8900.0,21.7929,21.8383,21.7929,21.8383,8900.0
2014-10-30 13:35:00,24.07,24.16,24.07,24.15,15900.0,21.8383,21.92,21.8383,21.9109,15900.0
2014-10-30 13:40:00,24.15,24.16,24.11,24.16,9100.0,21.9109,21.92,21.8746,21.92,9100.0
2014-10-30 13:45:00,24.17,24.18,24.12,24.14,9800.0,21.929,21.9381,21.8837,21.9018,9800.0
2014-10-30 13:50:00,24.12,24.12,24.0,24.05,25700.0,21.8837,21.8837,21.7748,21.8201,25700.0
2014-10-30 13:55:00,24.07,24.07,24.0,24.02,12100.0,21.8383,21.8383,21.7748,21.7929,12100.0
2014-10-30 14:00:00,24.02,24.16,24.02,24.13,19600.0,21.7929,21.92,21.7929,21.8927,19600.0
2014-10-30 14:05:00,24.12,24.25,24.12,24.22,19400.0,21.8837,22.0016,21.8837,21.9744,19400.0
2014-10-30 14:10:00,24.24,24.25,24.21,24.23,15300.0,21.9925,22.0016,21.9653,21.9835,15300.0
2014-10-30 14:15:00,24.23,24.24,24.21,24.23,12400.0,21.9835,21.9925,21.9653,21.9835,12400.0
2014-10-30 14:20:00,24.24,24.24,24.16,24.17,15600.0,21.9925,21.9925,21.92,21.929,15600.0
2014-10-30 14:25:00,24.17,24.17,24.07,24.1,16600.0,21.929,21.929,21.8383,21.8655,16600.0
2014-10-30 14:30:00,24.1,24.13,24.07,24.13,11900.0,21.8655,21.8927,21.8383,21.8927,11900.0
2014-10-30 14:35:00,24.12,24.13,24.11,24.13,10200.0,21.8837,21.8927,21.8746,21.8927,10200.0
2014-10-30 14:40:00,24.13,24.16,24.05,24.12,54600.0,21.8927,21.92,21.8201,21.8837,54600.0
2014-10-30 14:45:00,24.13,24.14,24.04,24.04,34900.0,21.8927,21.9018,21.8111,21.8111,34900.0
2014-10-30 14:50:00,24.04,24.04,23.84,23.85,54000.0,21.8111,21.8111,21.6296,21.6387,54000.0
2014-10-30 14:55:00,23.86,23.89,23.8,23.83,43000.0,21.6478,21.675,21.5933,21.6205,43000.0
2014-10-30 15:00:00,23.83,23.85,23.8,23.8,50500.0,21.6205,21.6387,21.5933,21.5933,50500.0
2014-10-30 15:05:00,23.82,23.84,23.73,23.8,81700.0,21.6115,21.6296,21.5298,21.5933,81700.0
2014-10-30 15:10:00,23.8,23.81,23.68,23.7,59700.0,21.5933,21.6024,21.4845,21.5026,59700.0
2014-10-30 15:15:00,23.69,23.82,23.65,23.82,43100.0,21.4935,21.6115,21.4572,21.6115,43100.0
2014-10-30 15:20:00,23.83,23.87,23.76,23.79,31200.0,21.6205,21.6568,21.557,21.5843,31200.0
2014-10-30 15:25:00,23.8,23.83,23.71,23.72,59700.0,21.5933,21.6205,21.5117,21.5207,59700.0
2014-10-30 15:30:00,23.73,23.82,23.7,23.8,49900.0,21.5298,21.6115,21.5026,21.5933,49900.0
2014-10-30 15:35:00,23.79,23.8,23.71,23.74,32500.0,21.5843,21.5933,21.5117,21.5389,32500.0
2014-10-30 15:40:00,23.74,23.77,23.69,23.76,45000.0,21.5389,21.5661,21.4935,21.557,45000.0
2014-10-30 15:45:00,23.77,23.9,23.77,23.9,50300.0,21.5661,21.6841,21.5661,21.6841,50300.0
2014-10-30 15:50:00,23.9,24.0,23.82,24.0,76700.0,21.6841,21.7748,21.6115,21.7748,76700.0
2014-10-30 15:55:00,23.99,23.99,23.83,23.87,109300.0,21.7657,21.7657,21.6205,21.6568,109300.0
2014-10-31 09:30:00,24.29,24.5,24.08,24.27,268900.0,22.0379,22.2284,21.8474,22.0198,268900.0
2014-10-31 09:35:00,24.26,24.48,24.21,24.42,66100.0,22.0107,22.2103,21.9653,22.1558,66100.0
2014-10-31 09:40:00,24.42,24.45,24.3,24.39,121700.0,22.1558,22.1831,22.047,22.1286,121700.0
2014-10-31 09:45:00,24.38,24.41,24.15,24.17,220000.0,22.1196,22.1468,21.9109,21.929,220000.0
2014-10-31 09:50:00,24.18,24.2,24.0,24.07,107900.0,21.9381,21.9562,21.7748,21.8383,107900.0
2014-10-31 09:55:00,24.09,24.13,24.07,24.11,52600.0,21.8564,21.8927,21.8383,21.8746,52600.0
2014-10-31 10:00:00,24.11,24.14,24.0,24.0,104900.0,21.8746,21.9018,21.7748,21.7748,104900.0
2014-10-31 10:05:00,24.01,24.05,23.91,24.03,156000.0,21.7839,21.8201,21.6931,21.802,156000.0
2014-10-31 10:10:00,24.03,24.07,24.0,24.05,50300.0,21.802,21.8383,21.7748,21.8201,50300.0
2014-10-31 10:15:00,24.05,24.1,23.94,24.07,90000.0,21.8201,21.8655,21.7203,21.8383,90000.0
2014-10-31 10:20:00,24.05,24.09,23.95,24.05,92900.0,21.8201,21.8564,21.7294,21.8201,92900.0
2014-10-31 10:25:00,24.06,24.11,24.05,24.06,198900.0,21.8292,21.8746,21.8201,21.8292,198900.0
2014-10-31 10:30:00,24.07,24.11,24.05,24.09,64300.0,21.8383,21.8746,21.8201,21.8564,64300.0
2014-10-31 10:35:00,24.09,24.09,23.97,24.04,51600.0,21.8564,21.8564,21.7476,21.8111,51600.0
2014-10-31 10:40:00,24.05,24.07,23.95,24.0,53700.0,21.8201,21.8383,21.7294,21.7748,53700.0
2014-10-31 10:45:00,24.01,24.02,23.9,23.9,58300.0,21.7839,21.7929,21.6841,21.6841,58300.0
2014-10-31 10:50:00,23.9,23.93,23.88,23.89,25900.0,21.6841,21.7113,21.6659,21.675,25900.0
2014-10-31 10:55:00,23.89,23.92,23.82,23.86,43300.0,21.675,21.7022,21.6115,21.6478,43300.0
2014-10-31 11:00:00,23.86,23.89,23.82,23.83,76800.0,21.6478,21.675,21.6115,21.6205,76800.0
2014-10-31 11:05:00,23.82,23.85,23.81,23.82,53800.0,21.6115,21.6387,21.6024,21.6115,53800.0
2014-10-31 11:10:00,23.82,23.98,23.82,23.94,48100.0,21.6115,21.7566,21.6115,21.7203,48100.0
2014-10-31 11:15:00,23.94,24.02,23.82,23.99,51100.0,21.7203,21.7929,21.6115,21.7657,51100.0
2014-10-31 11:20:00,23.97,24.02,23.94,24.0,38200.0,21.7476,21.7929,21.7203,21.7748,38200.0
2014-10-31 11:25:00,23.99,24.01,23.92,23.92,36600.0,21.7657,21.7839,21.7022,21.7022,36600.0
2014-10-31 11:30:00,23.92,23.95,23.9,23.95,9600.0,21.7022,21.7294,21.6841,21.7294,9600.0
2014-10-31 11:35:00,23.95,23.99,23.85,23.95,25200.0,21.7294,21.7657,21.6387,21.7294,25200.0
2014-10-31 11:40:00,23.96,23.98,23.88,23.98,72200.0,21.7385,21.7566,21.6659,21.7566,72200.0
2014-10-31 11:45:00,23.98,24.01,23.91,23.91,62700.0,21.7566,21.7839,21.6931,21.6931,62700.0
2014-10-31 11:50:00,23.92,23.98,23.9,23.93,65000.0,21.7022,21.7566,21.6841,21.7113,65000.0
2014-10-31 11:55:00,23.94,23.98,23.9,23.98,22000.0,21.7203,21.7566,21.6841,21.7566,22000.0
2014-10-31 12:00:00,23.99,23.99,23.91,23.98,29700.0,21.7657,21.7657,21.6931,21.7566,29700.0
2014-10-31 12:05:00,23.98,24.04,23.96,24.02,65400.0,21.7566,21.8111,21.7385,21.7929,65400.0
2014-10-31 12:10:00,24.02,24.05,23.94,23.99,51200.0,21.7929,21.8201,21.7203,21.7657,51200.0
2014-10-31 12:15:00,23.99,24.03,23.94,23.99,36400.0,21.7657,21.802,21.7203,21.7657,36400.0
2014-10-31 12:20:00,24.02,24.02,23.9,23.9,43500.0,21.7929,21.7929,21.6841,21.6841,43500.0
2014-10-31 12:25:00,23.92,24.02,23.92,23.92,22300.0,21.7022,21.7929,21.7022,21.7022,22300.0
2014-10-31 12:30:00,23.91,24.01,23.91,23.97,26200.0,21.6931,21.7839,21.6931,21.7476,26200.0
2014-10-31 12:35:00,23.98,23.99,23.87,23.91,33200.0,21.7566,21.7657,21.6568,21.6931,33200.0
2014-10-31 12:40:00,23.92,23.96,23.9,23.94,44500.0,21.7022,21.7385,21.6841,21.7203,44500.0
2014-10-31 12:45:00,23.95,24.0,23.91,23.92,40400.0,21.7294,21.7748,21.6931,21.7022,40400.0
2014-10-31 12:50:00,23.91,23.95,23.9,23.94,16300.0,21.6931,21.7294,21.6841,21.7203,16300.0
2014-10-31 12:55:00,23.95,23.96,23.9,23.96,14100.0,21.7294,21.7385,21.6841,21.7385,14100.0
2014-10-31 13:00:00,23.97,24.01,23.89,23.9,59700.0,21.7476,21.7839,21.675,21.6841,59700.0
2014-10-31 13:05:00,23.91,23.95,23.91,23.95,9100.0,21.6931,21.7294,21.6931,21.7294,9100.0
2014-10-31 13:10:00,23.95,24.0,23.88,23.96,18300.0,21.7294,21.7748,21.6659,21.7385,18300.0
2014-10-31 13:15:00,23.97,23.99,23.9,23.96,16800.0,21.7476,21.7657,21.6841,21.7385,16800.0
2014-10-31 13:20:00,23.96,23.99,23.91,23.93,84400.0,21.7385,21.7657,21.6931,21.7113,84400.0
2014-10-31 13:25:00,23.95,23.98,23.95,23.95,10800.0,21.7294,21.7566,21.7294,21.7294,10800.0
2014-10-31 13:30:00,23.96,24.0,23.94,23.97,32000.0,21.7385,21.7748,21.7203,21.7476,32000.0
2014-10-31 13:35:00,23.98,24.0,23.97,23.99,48000.0,21.7566,21.7748,21.7476,21.7657,48000.0
2014-10-31 13:40:00,24.0,24.0,23.94,23.95,70000.0,21.7748,21.7748,21.7203,21.7294,70000.0
2014-10-31 13:45:00,23.93,23.97,23.91,23.95,35000.0,21.7113,21.7476,21.6931,21.7294,35000.0
2014-10-31 13:50:00,23.95,23.97,23.92,23.96,19100.0,21.7294,21.7476,21.7022,21.7385,19100.0
2014-10-31 13:55:00,23.96,23.99,23.96,23.98,29300.0,21.7385,21.7657,21.7385,21.7566,29300.0
2014-10-31 14:00:00,23.97,23.98,23.95,23.96,18400.0,21.7476,21.7566,21.7294,21.7385,18400.0
2014-10-31 14:05:00,23.95,23.98,23.92,23.94,75300.0,21.7294,21.7566,21.7022,21.7203,75300.0
2014-10-31 14:10:00,23.94,23.97,23.9,23.95,60300.0,21.7203,21.7476,21.6841,21.7294,60300.0
2014-10-31 14:15:00,23.96,23.96,23.83,23.87,60600.0,21.7385,21.7385,21.6205,21.6568,60600.0
2014-10-31 14:20:00,23.88,23.9,23.82,23.82,22200.0,21.6659,21.6841,21.6115,21.6115,22200.0
2014-10-31 14:25:00,23.82,23.88,23.75,23.86,44400.0,21.6115,21.6659,21.548,21.6478,44400.0
2014-10-31 14:30:00,23.85,23.91,23.81,23.85,41000.0,21.6387,21.6931,21.6024,21.6387,41000.0
2014-10-31 14:35:00,23.85,23.89,23.73,23.78,85700.0,21.6387,21.675,21.5298,21.5752,85700.0
2014-10-31 14:40:00,23.78,23.85,23.74,23.84,98900.0,21.5752,21.6387,21.5389,21.6296,98900.0
2014-10-31 14:45:00,23.83,23.85,23.75,23.8,70900.0,21.6205,21.6387,21.548,21.5933,70900.0
2014-10-31 14:50:00,23.81,23.89,23.8,23.89,40500.0,21.6024,21.675,21.5933,21.675,40500.0
2014-10-31 14:55:00,23.9,23.91,23.84,23.86,30900.0,21.6841,21.6931,21.6296,21.6478,30900.0
2014-10-31 15:00:00,23.87,23.92,23.84,23.9,95000.0,21.6568,21.7022,21.6296,21.6841,95000.0
2014-10-31 15:05:00,23.9,23.93,23.83,23.89,114700.0,21.6841,21.7113,21.6205,21.675,114700.0
2014-10-31 15:10:00,23.88,23.88,23.85,23.87,40500.0,21.6659,21.6659,21.6387,21.6568,40500.0
2014-10-31 15:15:00,23.87,23.89,23.81,23.82,51800.0,21.6568,21.675,21.6024,21.6115,51800.0
2014-10-31 15:20:00,23.82,23.89,23.82,23.87,44500.0,21.6115,21.675,21.6115,21.6568,44500.0
2014-10-31 15:25:00,23.88,23.89,23.83,23.89,30400.0,21.6659,21.675,21.6205,21.675,30400.0
2014-10-31 15:30:00,23.89,23.92,23.85,23.92,67700.0,21.675,21.7022,21.6387,21.7022,67700.0
2014-10-31 15:35:00,23.92,23.94,23.85,23.87,112800.0,21.7022,21.7203,21.6387,21.6568,112800.0
2014-10-31 15:40:00,23.86,23.87,23.8,23.83,103600.0,21.6478,21.6568,21.5933,21.6205,103600.0
2014-10-31 15:45:00,23.83,23.84,23.78,23.83,173500.0,21.6205,21.6296,21.5752,21.6205,173500.0
2014-10-31 15:50:00,23.83,23.99,23.83,23.99,272900.0,21.6205,21.7657,21.6205,21.7657,272900.0
2014-10-31 15:55:00,23.98,23.99,23.85,23.87,248600.0,21.7566,21.7657,21.6387,21.6568,248600.0
2014-11-03 09:30:00,23.6,24.28,23.57,24.08,312000.0,21.4119,22.0288,21.3847,21.8474,312000.0
2014-11-03 09:35:00,24.12,24.19,24.02,24.18,82200.0,21.8837,21.9472,21.7929,21.9381,82200.0
2014-11-03 09:40:00,24.17,24.2,24.02,24.13,60500.0,21.929,21.9562,21.7929,21.8927,60500.0
2014-11-03 09:45:00,24.13,24.27,24.06,24.25,133200.0,21.8927,22.0198,21.8292,22.0016,133200.0
2014-11-03 09:50:00,24.25,24.39,24.2,24.36,198500.0,22.0016,22.1286,21.9562,22.1014,198500.0
2014-11-03 09:55:00,24.37,24.65,24.36,24.63,301500.0,22.1105,22.3645,22.1014,22.3464,301500.0
2014-11-03 10:00:00,24.62,24.77,24.36,24.46,184900.0,22.3373,22.4734,22.1014,22.1921,184900.0
2014-11-03 10:05:00,24.46,24.57,24.36,24.45,116700.0,22.1921,22.2919,22.1014,22.1831,116700.0
2014-11-03 10:10:00,24.44,24.49,24.35,24.46,125800.0,22.174,22.2194,22.0923,22.1921,125800.0
2014-11-03 10:15:00,24.43,24.76,24.42,24.69,98900.0,22.1649,22.4643,22.1558,22.4008,98900.0
2014-11-03 10:20:00,24.66,24.68,24.49,24.57,48300.0,22.3736,22.3917,22.2194,22.2919,48300.0
2014-11-03 10:25:00,24.6,24.74,24.58,24.71,93000.0,22.3192,22.4462,22.301,22.419,93000.0
2014-11-03 10:30:00,24.7,24.9,24.67,24.9,163900.0,22.4099,22.5913,22.3827,22.5913,163900.0
2014-11-03 10:35:00,24.9,25.08,24.88,25.08,255900.0,22.5913,22.7547,22.5732,22.7547,255900.0
2014-11-03 10:40:00,25.07,25.23,25.05,25.22,218900.0,22.7456,22.8907,22.7274,22.8817,218900.0
2014-11-03 10:45:00,25.21,25.4,25.13,25.26,157000.0,22.8726,23.045,22.8,22.918,157000.0
2014-11-03 10:50:00,25.21,25.26,25.1,25.17,67700.0,22.8726,22.918,22.7728,22.8363,67700.0
2014-11-03 10:55:00,25.18,25.19,25.05,25.13,50100.0,22.8454,22.8545,22.7274,22.8,50100.0
2014-11-03 11:00:00,25.11,25.2,25.02,25.15,74500.0,22.7819,22.8635,22.7002,22.8182,74500.0
2014-11-03 11:05:00,25.15,25.19,25.06,25.12,86800.0,22.8182,22.8545,22.7365,22.7909,86800.0
2014-11-03 11:10:00,25.09,25.11,24.95,24.98,70800.0,22.7637,22.7819,22.6367,22.6639,70800.0
2014-11-03 11:15:00,24.98,24.99,24.66,24.93,84100.0,22.6639,22.673,22.3736,22.6186,84100.0
2014-11-03 11:20:00,24.91,25.0,24.77,24.94,47600.0,22.6004,22.6821,22.4734,22.6276,47600.0
2014-11-03 11:25:00,24.94,25.0,24.89,24.92,35800.0,22.6276,22.6821,22.5823,22.6095,35800.0
2014-11-03 11:30:00,24.92,24.94,24.87,24.91,22000.0,22.6095,22.6276,22.5641,22.6004,22000.0
2014-11-03 11:35:00,24.9,24.94,24.7,24.78,54400.0,22.5913,22.6276,22.4099,22.4825,54400.0
2014-11-03 11:40:00,24.78,24.8,24.67,24.7,43200.0,22.4825,22.5006,22.3827,22.4099,43200.0
2014-11-03 11:45:00,24.73,24.84,24.71,24.77,30000.0,22.4371,22.5369,22.419,22.4734,30000.0
2014-11-03 11:50:00,24.78,24.79,24.71,24.71,25000.0,22.4825,22.4915,22.419,22.419,25000.0
2014-11-03 11:55:00,24.71,24.8,24.71,24.75,25700.0,22.419,22.5006,22.419,22.4552,25700.0
2014-11-03 12:00:00,24.75,24.75,24.67,24.73,16300.0,22.4552,22.4552,22.3827,22.4371,16300.0
2014-11-03 12:05:00,24.74,24.75,24.7,24.73,12100.0,22.4462,22.4552,22.4099,22.4371,12100.0
2014-11-03 12:10:00,24.73,24.76,24.7,24.7,16800.0,22.4371,22.4643,22.4099,22.4099,16800.0
2014-11-03 12:15:00,24.71,24.71,24.61,24.61,41500.0,22.419,22.419,22.3282,22.3282,41500.0
2014-11-03 12:20:00,24.64,24.67,24.62,24.67,9100.0,22.3554,22.3827,22.3373,22.3827,9100.0
2014-11-03 12:25:00,24.67,24.7,24.64,24.66,11000.0,22.3827,22.4099,22.3554,22.3736,11000.0
2014-11-03 12:30:00,24.66,24.68,24.64,24.66,12400.0,22.3736,22.3917,22.3554,22.3736,12400.0
2014-11-03 12:35:00,24.66,24.7,24.65,24.7,14800.0,22.3736,22.4099,22.3645,22.4099,14800.0
2014-11-03 12:40:00,24.69,24.7,24.66,24.69,7700.0,22.4008,22.4099,22.3736,22.4008,7700.0
2014-11-03 12:45:00,24.7,24.81,24.65,24.81,100600.0,22.4099,22.5097,22.3645,22.5097,100600.0
2014-11-03 12:50:00,24.8,24.84,24.78,24.8,19300.0,22.5006,22.5369,22.4825,22.5006,19300.0
2014-11-03 12:55:00,24.8,24.83,24.74,24.76,19600.0,22.5006,22.5278,22.4462,22.4643,19600.0
2014-11-03 13:00:00,24.74,24.74,24.63,24.65,27000.0,22.4462,22.4462,22.3464,22.3645,27000.0
2014-11-03 13:05:00,24.65,24.68,24.56,24.59,52000.0,22.3645,22.3917,22.2829,22.3101,52000.0
2014-11-03 13:10:00,24.59,24.59,24.44,24.54,121100.0,22.3101,22.3101,22.174,22.2647,121100.0
2014-11-03 13:15:00,24.51,24.54,24.43,24.52,27700.0,22.2375,22.2647,22.1649,22.2466,27700.0
2014-11-03 13:20:00,24.53,24.56,24.44,24.56,21100.0,22.2556,22.2829,22.174,22.2829,21100.0
2014-11-03 13:25:00,24.56,24.75,24.55,24.75,32500.0,22.2829,22.4552,22.2738,22.4552,32500.0
2014-11-03 13:30:00,24.74,24.75,24.69,24.69,42100.0,22.4462,22.4552,22.4008,22.4008,42100.0
2014-11-03 13:35:00,24.7,24.75,24.69,24.73,49700.0,22.4099,22.4552,22.4008,22.4371,49700.0
2014-11-03 13:40:00,24.74,24.76,24.71,24.71,22400.0,22.4462,22.4643,22.419,22.419,22400.0
2014-11-03 13:45:00,24.71,24.78,24.71,24.74,50900.0,22.419,22.4825,22.419,22.4462,50900.0
2014-11-03 13:50:00,24.74,24.79,24.72,24.73,42200.0,22.4462,22.4915,22.428,22.4371,42200.0
2014-11-03 13:55:00,24.73,24.79,24.73,24.76,41300.0,22.4371,22.4915,22.4371,22.4643,41300.0
2014-11-03 14:00:00,24.76,24.93,24.76,24.88,106400.0,22.4643,22.6186,22.4643,22.5732,106400.0
2014-11-03 14:05:00,24.9,24.9,24.85,24.9,42000.0,22.5913,22.5913,22.546,22.5913,42000.0
2014-11-03 14:10:00,24.9,24.93,24.89,24.92,17000.0,22.5913,22.6186,22.5823,22.6095,17000.0
2014-11-03 14:15:00,24.93,24.96,24.92,24.96,21700.0,22.6186,22.6458,22.6095,22.6458,21700.0
2014-11-03 14:20:00,24.95,24.96,24.81,24.81,34300.0,22.6367,22.6458,22.5097,22.5097,34300.0
2014-11-03 14:25:00,24.81,24.83,24.75,24.76,25200.0,22.5097,22.5278,22.4552,22.4643,25200.0
2014-11-03 14:30:00,24.77,24.84,24.71,24.82,118600.0,22.4734,22.5369,22.419,22.5188,118600.0
2014-11-03 14:35:00,24.82,24.82,24.71,24.78,55100.0,22.5188,22.5188,22.419,22.4825,55100.0
2014-11-03 14:40:00,24.78,24.84,24.74,24.84,19800.0,22.4825,22.5369,22.4462,22.5369,19800.0
2014-11-03 14:45:00,24.84,24.84,24.77,24.8,24300.0,22.5369,22.5369,22.4734,22.5006,24300.0
2014-11-03 14:50:00,24.8,24.83,24.66,24.73,119500.0,22.5006,22.5278,22.3736,22.4371,119500.0
2014-11-03 14:55:00,24.76,24.76,24.63,24.69,54200.0,22.4643,22.4643,22.3464,22.4008,54200.0
2014-11-03 15:00:00,24.7,24.75,24.65,24.73,22500.0,22.4099,22.4552,22.3645,22.4371,22500.0
2014-11-03 15:05:00,24.74,24.8,24.71,24.75,44100.0,22.4462,22.5006,22.419,22.4552,44100.0
2014-11-03 15:10:00,24.75,24.84,24.73,24.81,33600.0,22.4552,22.5369,22.4371,22.5097,33600.0
2014-11-03 15:15:00,24.82,24.84,24.75,24.83,31300.0,22.5188,22.5369,22.4552,22.5278,31300.0
2014-11-03 15:20:00,24.82,24.85,24.75,24.75,43300.0,22.5188,22.546,22.4552,22.4552,43300.0
2014-11-03 15:25:00,24.75,24.78,24.7,24.75,41500.0,22.4552,22.4825,22.4099,22.4552,41500.0
2014-11-03 15:30:00,24.75,24.79,24.71,24.76,33400.0,22.4552,22.4915,22.419,22.4643,33400.0
2014-11-03 15:35:00,24.77,24.79,24.73,24.76,52700.0,22.4734,22.4915,22.4371,22.4643,52700.0
2014-11-03 15:40:00,24.77,24.8,24.75,24.76,53300.0,22.4734,22.5006,22.4552,22.4643,53300.0
2014-11-03 15:45:00,24.75,24.78,24.7,24.74,50800.0,22.4552,22.4825,22.4099,22.4462,50800.0
2014-11-03 15:50:00,24.75,24.77,24.67,24.74,63800.0,22.4552,22.4734,22.3827,22.4462,63800.0
2014-11-03 15:55:00,24.75,24.78,24.73,24.77,120600.0,22.4552,22.4825,22.4371,22.4734,120600.0
2014-11-04 09:30:00,24.76,24.85,24.3,24.53,142200.0,22.4643,22.546,22.047,22.2556,142200.0
2014-11-04 09:35:00,24.55,24.89,24.5,24.72,61100.0,22.2738,22.5823,22.2284,22.428,61100.0
2014-11-04 09:40:00,24.73,25.0,24.73,24.89,90700.0,22.4371,22.6821,22.4371,22.5823,90700.0
2014-11-04 09:45:00,24.87,24.91,24.78,24.83,74900.0,22.5641,22.6004,22.4825,22.5278,74900.0
2014-11-04 09:50:00,24.82,24.98,24.72,24.94,173800.0,22.5188,22.6639,22.428,22.6276,173800.0
2014-11-04 09:55:00,24.94,25.02,24.85,24.99,164200.0,22.6276,22.7002,22.546,22.673,164200.0
2014-11-04 10:00:00,24.99,25.06,24.73,24.99,184800.0,22.673,22.7365,22.4371,22.673,184800.0
2014-11-04 10:05:00,25.0,25.0,24.8,24.8,85100.0,22.6821,22.6821,22.5006,22.5006,85100.0
2014-11-04 10:10:00,24.81,24.82,24.63,24.65,145600.0,22.5097,22.5188,22.3464,22.3645,145600.0
2014-11-04 10:15:00,24.66,24.66,24.52,24.53,47300.0,22.3736,22.3736,22.2466,22.2556,47300.0
2014-11-04 10:20:00,24.53,24.6,24.52,24.58,138300.0,22.2556,22.3192,22.2466,22.301,138300.0
2014-11-04 10:25:00,24.6,24.6,24.3,24.38,128400.0,22.3192,22.3192,22.047,22.1196,128400.0
2014-11-04 10:30:00,24.39,24.57,24.32,24.51,56200.0,22.1286,22.2919,22.0651,22.2375,56200.0
2014-11-04 10:35:00,24.52,24.65,24.52,24.63,26900.0,22.2466,22.3645,22.2466,22.3464,26900.0
2014-11-04 10:40:00,24.63,24.67,24.5,24.5,39400.0,22.3464,22.3827,22.2284,22.2284,39400.0
2014-11-04 10:45:00,24.51,24.54,24.4,24.52,40800.0,22.2375,22.2647,22.1377,22.2466,40800.0
2014-11-04 10:50:00,24.52,24.57,24.5,24.51,25200.0,22.2466,22.2919,22.2284,22.2375,25200.0
2014-11-04 10:55:00,24.51,24.53,24.49,24.51,31400.0,22.2375,22.2556,22.2194,22.2375,31400.0
2014-11-04 11:00:00,24.51,24.54,24.48,24.49,30700.0,22.2375,22.2647,22.2103,22.2194,30700.0
2014-11-04 11:05:00,24.49,24.51,24.48,24.49,41600.0,22.2194,22.2375,22.2103,22.2194,41600.0
2014-11-04 11:10:00,24.48,24.52,24.38,24.49,79500.0,22.2103,22.2466,22.1196,22.2194,79500.0
2014-11-04 11:15:00,24.47,24.54,24.45,24.53,30100.0,22.2012,22.2647,22.1831,22.2556,30100.0
2014-11-04 11:20:00,24.54,24.56,24.5,24.56,38700.0,22.2647,22.2829,22.2284,22.2829,38700.0
2014-11-04 11:25:00,24.56,24.75,24.56,24.69,38200.0,22.2829,22.4552,22.2829,22.4008,38200.0
2014-11-04 11:30:00,24.7,24.72,24.6,24.62,14800.0,22.4099,22.428,22.3192,22.3373,14800.0
2014-11-04 11:35:00,24.61,24.65,24.54,24.56,53300.0,22.3282,22.3645,22.2647,22.2829,53300.0
2014-11-04 11:40:00,24.52,24.58,24.5,24.56,13100.0,22.2466,22.301,22.2284,22.2829,13100.0
2014-11-04 11:45:00,24.56,24.63,24.54,24.62,29700.0,22.2829,22.3464,22.2647,22.3373,29700.0
2014-11-04 11:50:00,24.61,24.64,24.57,24.61,32400.0,22.3282,22.3554,22.2919,22.3282,32400.0
2014-11-04 11:55:00,24.61,24.63,24.57,24.61,46900.0,22.3282,22.3464,22.2919,22.3282,46900.0
2014-11-04 12:00:00,24.6,24.65,24.6,24.64,10100.0,22.3192,22.3645,22.3192,22.3554,10100.0
2014-11-04 12:05:00,24.64,24.69,24.63,24.68,12700.0,22.3554,22.4008,22.3464,22.3917,12700.0
2014-11-04 12:10:00,24.67,24.67,24.62,24.67,10100.0,22.3827,22.3827,22.3373,22.3827,10100.0
2014-11-04 12:15:00,24.65,24.71,24.63,24.66,10800.0,22.3645,22.419,22.3464,22.3736,10800.0
2014-11-04 12:20:00,24.66,24.68,24.62,24.66,24900.0,22.3736,22.3917,22.3373,22.3736,24900.0
2014-11-04 12:25:00,24.66,24.71,24.65,24.67,45100.0,22.3736,22.419,22.3645,22.3827,45100.0
2014-11-04 12:30:00,24.67,24.71,24.66,24.69,41700.0,22.3827,22.419,22.3736,22.4008,41700.0
2014-11-04 12:35:00,24.69,24.71,24.66,24.69,24000.0,22.4008,22.419,22.3736,22.4008,24000.0
2014-11-04 12:40:00,24.7,24.7,24.67,24.68,4300.0,22.4099,22.4099,22.3827,22.3917,4300.0
2014-11-04 12:45:00,24.69,24.74,24.67,24.67,17800.0,22.4008,22.4462,22.3827,22.3827,17800.0
2014-11-04 12:50:00,24.68,24.71,24.67,24.68,8800.0,22.3917,22.419,22.3827,22.3917,8800.0
2014-11-04 12:55:00,24.68,24.69,24.66,24.66,8700.0,22.3917,22.4008,22.3736,22.3736,8700.0
2014-11-04 13:00:00,24.67,24.7,24.67,24.7,6400.0,22.3827,22.4099,22.3827,22.4099,6400.0
2014-11-04 13:05:00,24.7,24.7,24.65,24.7,10700.0,22.4099,22.4099,22.3645,22.4099,10700.0
2014-11-04 13:10:00,24.69,24.74,24.67,24.72,26600.0,22.4008,22.4462,22.3827,22.428,26600.0
2014-11-04 13:15:00,24.72,24.72,24.69,24.7,8200.0,22.428,22.428,22.4008,22.4099,8200.0
2014-11-04 13:20:00,24.7,24.72,24.7,24.71,10500.0,22.4099,22.428,22.4099,22.419,10500.0
2014-11-04 13:25:00,24.72,24.72,24.69,24.71,20100.0,22.428,22.428,22.4008,22.419,20100.0
2014-11-04 13:30:00,24.72,24.74,24.7,24.7,42500.0,22.428,22.4462,22.4099,22.4099,42500.0
2014-11-04 13:35:00,24.71,24.72,24.69,24.71,31700.0,22.419,22.428,22.4008,22.419,31700.0
2014-11-04 13:40:00,24.71,24.73,24.7,24.71,6400.0,22.419,22.4371,22.4099,22.419,6400.0
2014-11-04 13:45:00,24.72,24.74,24.71,24.72,10600.0,22.428,22.4462,22.419,22.428,10600.0
2014-11-04 13:50:00,24.72,24.77,24.72,24.77,22400.0,22.428,22.4734,22.428,22.4734,22400.0
2014-11-04 13:55:00,24.74,24.76,24.73,24.75,14700.0,22.4462,22.4643,22.4371,22.4552,14700.0
2014-11-04 14:00:00,24.75,24.76,24.68,24.76,19200.0,22.4552,22.4643,22.3917,22.4643,19200.0
2014-11-04 14:05:00,24.76,24.77,24.71,24.71,12700.0,22.4643,22.4734,22.419,22.419,12700.0
2014-11-04 14:10:00,24.72,24.74,24.71,24.72,12700.0,22.428,22.4462,22.419,22.428,12700.0
2014-11-04 14:15:00,24.73,24.75,24.72,24.74,17600.0,22.4371,22.4552,22.428,22.4462,17600.0
2014-11-04 14:20:00,24.73,24.78,24.73,24.75,33100.0,22.4371,22.4825,22.4371,22.4552,33100.0
2014-11-04 14:25:00,24.77,24.81,24.72,24.75,42700.0,22.4734,22.5097,22.428,22.4552,42700.0
2014-11-04 14:30:00,24.77,24.8,24.69,24.76,117500.0,22.4734,22.5006,22.4008,22.4643,117500.0
2014-11-04 14:35:00,24.76,24.78,24.7,24.71,33100.0,22.4643,22.4825,22.4099,22.419,33100.0
2014-11-04 14:40:00,24.73,24.75,24.7,24.71,16800.0,22.4371,22.4552,22.4099,22.419,16800.0
2014-11-04 14:45:00,24.71,24.79,24.71,24.76,14900.0,22.419,22.4915,22.419,22.4643,14900.0
2014-11-04 14:50:00,24.75,24.76,24.7,24.73,28700.0,22.4552,22.4643,22.4099,22.4371,28700.0
2014-11-04 14:55:00,24.74,24.79,24.73,24.73,24300.0,22.4462,22.4915,22.4371,22.4371,24300.0
2014-11-04 15:00:00,24.73,24.75,24.67,24.74,57800.0,22.4371,22.4552,22.3827,22.4462,57800.0
2014-11-04 15:05:00,24.75,24.78,24.72,24.75,36300.0,22.4552,22.4825,22.428,22.4552,36300.0
2014-11-04 15:10:00,24.75,24.76,24.72,24.73,18900.0,22.4552,22.4643,22.428,22.4371,18900.0
2014-11-04 15:15:00,24.73,24.75,24.73,24.74,18700.0,22.4371,22.4552,22.4371,22.4462,18700.0
2014-11-04 15:20:00,24.75,24.79,24.74,24.79,43300.0,22.4552,22.4915,22.4462,22.4915,43300.0
2014-11-04 15:25:00,24.8,24.83,24.77,24.82,54400.0,22.5006,22.5278,22.4734,22.5188,54400.0
2014-11-04 15:30:00,24.83,24.85,24.73,24.76,67900.0,22.5278,22.546,22.4371,22.4643,67900.0
2014-11-04 15:35:00,24.76,24.8,24.74,24.8,69900.0,22.4643,22.5006,22.4462,22.5006,69900.0
2014-11-04 15:40:00,24.79,24.87,24.77,24.85,264600.0,22.4915,22.5641,22.4734,22.546,264600.0
2014-11-04 15:45:00,24.86,24.9,24.83,24.84,127400.0,22.555,22.5913,22.5278,22.5369,127400.0
2014-11-04 15:50:00,24.85,24.99,24.77,24.84,267800.0,22.546,22.673,22.4734,22.5369,267800.0
2014-11-04 15:55:00,24.85,24.95,24.84,24.92,183400.0,22.546,22.6367,22.5369,22.6095,183400.0
2014-11-05 09:30:00,25.36,25.39,25.1,25.22,86500.0,23.0087,23.0359,22.7728,22.8817,86500.0
2014-11-05 09:35:00,25.24,25.26,25.01,25.09,73600.0,22.8998,22.918,22.6911,22.7637,73600.0
2014-11-05 09:40:00,25.09,25.09,24.8,24.8,85300.0,22.7637,22.7637,22.5006,22.5006,85300.0
2014-11-05 09:45:00,24.83,24.94,24.76,24.92,37500.0,22.5278,22.6276,22.4643,22.6095,37500.0
2014-11-05 09:50:00,24.94,25.0,24.92,24.92,60100.0,22.6276,22.6821,22.6095,22.6095,60100.0
2014-11-05 09:55:00,24.93,24.97,24.89,24.91,44400.0,22.6186,22.6548,22.5823,22.6004,44400.0
2014-11-05 10:00:00,24.89,24.92,24.82,24.87,77600.0,22.5823,22.6095,22.5188,22.5641,77600.0
2014-11-05 10:05:00,24.87,24.88,24.7,24.85,68100.0,22.5641,22.5732,22.4099,22.546,68100.0
2014-11-05 10:10:00,24.85,24.88,24.84,24.86,25300.0,22.546,22.5732,22.5369,22.555,25300.0
2014-11-05 10:15:00,24.86,24.91,24.82,24.84,106900.0,22.555,22.6004,22.5188,22.5369,106900.0
2014-11-05 10:20:00,24.85,24.89,24.82,24.84,95700.0,22.546,22.5823,22.5188,22.5369,95700.0
2014-11-05 10:25:00,24.85,24.85,24.72,24.73,73600.0,22.546,22.546,22.428,22.4371,73600.0
2014-11-05 10:30:00,24.72,24.73,24.62,24.65,51100.0,22.428,22.4371,22.3373,22.3645,51100.0
2014-11-05 10:35:00,24.65,24.67,24.59,24.59,90300.0,22.3645,22.3827,22.3101,22.3101,90300.0
2014-11-05 10:40:00,24.6,24.65,24.55,24.59,68900.0,22.3192,22.3645,22.2738,22.3101,68900.0
2014-11-05 10:45:00,24.59,24.67,24.57,24.65,43800.0,22.3101,22.3827,22.2919,22.3645,43800.0
2014-11-05 10:50:00,24.62,24.7,24.6,24.7,135300.0,22.3373,22.4099,22.3192,22.4099,135300.0
2014-11-05 10:55:00,24.72,24.74,24.67,24.68,26300.0,22.428,22.4462,22.3827,22.3917,26300.0
2014-11-05 11:00:00,24.68,24.77,24.67,24.76,53200.0,22.3917,22.4734,22.3827,22.4643,53200.0
2014-11-05 11:05:00,24.77,24.79,24.75,24.77,14700.0,22.4734,22.4915,22.4552,22.4734,14700.0
2014-11-05 11:10:00,24.78,24.8,24.61,24.62,106300.0,22.4825,22.5006,22.3282,22.3373,106300.0
2014-11-05 11:15:00,24.63,24.71,24.63,24.68,63200.0,22.3464,22.419,22.3464,22.3917,63200.0
2014-11-05 11:20:00,24.69,24.73,24.67,24.71,8700.0,22.4008,22.4371,22.3827,22.419,8700.0
2014-11-05 11:25:00,24.72,24.77,24.72,24.75,87600.0,22.428,22.4734,22.428,22.4552,87600.0
2014-11-05 11:30:00,24.75,24.76,24.74,24.74,44900.0,22.4552,22.4643,22.4462,22.4462,44900.0
2014-11-05 11:35:00,24.73,24.75,24.69,24.75,33200.0,22.4371,22.4552,22.4008,22.4552,33200.0
2014-11-05 11:40:00,24.73,24.75,24.73,24.73,28300.0,22.4371,22.4552,22.4371,22.4371,28300.0
2014-11-05 11:45:00,24.74,24.75,24.71,24.74,16200.0,22.4462,22.4552,22.419,22.4462,16200.0
2014-11-05 11:50:00,24.73,24.76,24.72,24.73,25400.0,22.4371,22.4643,22.428,22.4371,25400.0
2014-11-05 11:55:00,24.75,24.78,24.74,24.75,22900.0,22.4552,22.4825,22.4462,22.4552,22900.0
2014-11-05 12:00:00,24.74,24.76,24.71,24.71,48100.0,22.4462,22.4643,22.419,22.419,48100.0
2014-11-05 12:05:00,24.71,24.73,24.69,24.73,6700.0,22.419,22.4371,22.4008,22.4371,6700.0
2014-11-05 12:10:00,24.7,24.75,24.68,24.69,97000.0,22.4099,22.4552,22.3917,22.4008,97000.0
2014-11-05 12:15:00,24.7,24.7,24.63,24.64,153200.0,22.4099,22.4099,22.3464,22.3554,153200.0
2014-11-05 12:20:00,24.64,24.7,24.53,24.57,94600.0,22.3554,22.4099,22.2556,22.2919,94600.0
2014-11-05 12:25:00,24.58,24.6,24.55,24.58,9700.0,22.301,22.3192,22.2738,22.301,9700.0
2014-11-05 12:30:00,24.59,24.64,24.59,24.64,7500.0,22.3101,22.3554,22.3101,22.3554,7500.0
2014-11-05 12:35:00,24.65,24.65,24.55,24.6,24700.0,22.3645,22.3645,22.2738,22.3192,24700.0
2014-11-05 12:40:00,24.6,24.6,24.57,24.6,13100.0,22.3192,22.3192,22.2919,22.3192,13100.0
2014-11-05 12:45:00,24.6,24.62,24.6,24.62,21100.0,22.3192,22.3373,22.3192,22.3373,21100.0
2014-11-05 12:50:00,24.62,24.66,24.61,24.65,20200.0,22.3373,22.3736,22.3282,22.3645,20200.0
2014-11-05 12:55:00,24.64,24.68,24.62,24.66,26300.0,22.3554,22.3917,22.3373,22.3736,26300.0
2014-11-05 13:00:00,24.64,24.64,24.59,24.6,28400.0,22.3554,22.3554,22.3101,22.3192,28400.0
2014-11-05 13:05:00,24.6,24.71,24.57,24.66,68000.0,22.3192,22.419,22.2919,22.3736,68000.0
2014-11-05 13:10:00,24.67,24.67,24.65,24.66,8000.0,22.3827,22.3827,22.3645,22.3736,8000.0
2014-11-05 13:15:00,24.65,24.66,24.6,24.6,20000.0,22.3645,22.3736,22.3192,22.3192,20000.0
2014-11-05 13:20:00,24.6,24.61,24.58,24.6,29500.0,22.3192,22.3282,22.301,22.3192,29500.0
2014-11-05 13:25:00,24.59,24.62,24.59,24.59,15400.0,22.3101,22.3373,22.3101,22.3101,15400.0
2014-11-05 13:30:00,24.59,24.63,24.59,24.59,20000.0,22.3101,22.3464,22.3101,22.3101,20000.0
2014-11-05 13:35:00,24.6,24.6,24.57,24.58,17800.0,22.3192,22.3192,22.2919,22.301,17800.0
2014-11-05 13:40:00,24.57,24.58,24.55,24.56,21500.0,22.2919,22.301,22.2738,22.2829,21500.0
2014-11-05 13:45:00,24.55,24.61,24.55,24.58,31000.0,22.2738,22.3282,22.2738,22.301,31000.0
2014-11-05 13:50:00,24.59,24.64,24.59,24.62,19400.0,22.3101,22.3554,22.3101,22.3373,19400.0
2014-11-05 13:55:00,24.62,24.63,24.61,24.61,27600.0,22.3373,22.3464,22.3282,22.3282,27600.0
2014-11-05 14:00:00,24.61,24.64,24.6,24.61,24200.0,22.3282,22.3554,22.3192,22.3282,24200.0
2014-11-05 14:05:00,24.61,24.61,24.57,24.58,21300.0,22.3282,22.3282,22.2919,22.301,21300.0
2014-11-05 14:10:00,24.58,24.59,24.57,24.58,61800.0,22.301,22.3101,22.2919,22.301,61800.0
2014-11-05 14:15:00,24.59,24.68,24.58,24.64,42600.0,22.3101,22.3917,22.301,22.3554,42600.0
2014-11-05 14:20:00,24.64,24.64,24.63,24.63,12900.0,22.3554,22.3554,22.3464,22.3464,12900.0
2014-11-05 14:25:00,24.63,24.64,24.59,24.63,28700.0,22.3464,22.3554,22.3101,22.3464,28700.0
2014-11-05 14:30:00,24.63,24.64,24.6,24.6,18300.0,22.3464,22.3554,22.3192,22.3192,18300.0
2014-11-05 14:35:00,24.61,24.61,24.6,24.61,19500.0,22.3282,22.3282,22.3192,22.3282,19500.0
2014-11-05 14:40:00,24.6,24.61,24.54,24.55,78400.0,22.3192,22.3282,22.2647,22.2738,78400.0
2014-11-05 14:45:00,24.55,24.55,24.48,24.49,188500.0,22.2738,22.2738,22.2103,22.2194,188500.0
2014-11-05 14:50:00,24.49,24.49,24.45,24.46,42200.0,22.2194,22.2194,22.1831,22.1921,42200.0
2014-11-05 14:55:00,24.46,24.47,24.45,24.46,53100.0,22.1921,22.2012,22.1831,22.1921,53100.0
2014-11-05 15:00:00,24.46,24.48,24.25,24.29,241400.0,22.1921,22.2103,22.0016,22.0379,241400.0
2014-11-05 15:05:00,24.3,24.33,24.28,24.33,30200.0,22.047,22.0742,22.0288,22.0742,30200.0
2014-11-05 15:10:00,24.33,24.35,24.28,24.33,43100.0,22.0742,22.0923,22.0288,22.0742,43100.0
2014-11-05 15:15:00,24.34,24.34,24.31,24.31,35900.0,22.0833,22.0833,22.056,22.056,35900.0
2014-11-05 15:20:00,24.31,24.32,24.23,24.23,51100.0,22.056,22.0651,21.9835,21.9835,51100.0
2014-11-05 15:25:00,24.23,24.24,23.88,23.95,232200.0,21.9835,21.9925,21.6659,21.7294,232200.0
2014-11-05 15:30:00,23.94,23.99,23.92,23.98,59200.0,21.7203,21.7657,21.7022,21.7566,59200.0
2014-11-05 15:35:00,23.99,24.06,23.99,24.05,46900.0,21.7657,21.8292,21.7657,21.8201,46900.0
2014-11-05 15:40:00,24.06,24.17,24.03,24.15,87900.0,21.8292,21.929,21.802,21.9109,87900.0
2014-11-05 15:45:00,24.16,24.18,24.02,24.05,98100.0,21.92,21.9381,21.7929,21.8201,98100.0
2014-11-05 15:50:00,24.04,24.06,23.98,24.0,106900.0,21.8111,21.8292,21.7566,21.7748,106900.0
2014-11-05 15:55:00,23.99,24.0,23.89,23.89,174000.0,21.7657,21.7748,21.675,21.675,174000.0
2014-11-06 09:30:00,23.95,24.05,23.8,23.85,125800.0,21.7294,21.8201,21.5933,21.6387,125800.0
2014-11-06 09:35:00,23.82,24.02,23.82,23.9,56800.0,21.6115,21.7929,21.6115,21.6841,56800.0
2014-11-06 09:40:00,23.9,24.03,23.89,23.95,97300.0,21.6841,21.802,21.675,21.7294,97300.0
2014-11-06 09:45:00,23.95,24.0,23.88,23.97,51700.0,21.7294,21.7748,21.6659,21.7476,51700.0
2014-11-06 09:50:00,23.96,24.09,23.93,24.08,66200.0,21.7385,21.8564,21.7113,21.8474,66200.0
2014-11-06 09:55:00,24.08,24.1,23.94,23.95,57600.0,21.8474,21.8655,21.7203,21.7294,57600.0
2014-11-06 10:00:00,23.96,24.0,23.91,23.96,65600.0,21.7385,21.7748,21.6931,21.7385,65600.0
2014-11-06 10:05:00,23.99,24.03,23.91,23.93,87200.0,21.7657,21.802,21.6931,21.7113,87200.0
2014-11-06 10:10:00,23.93,23.94,23.85,23.91,100600.0,21.7113,21.7203,21.6387,21.6931,100600.0
2014-11-06 10:15:00,23.9,23.98,23.87,23.94,37800.0,21.6841,21.7566,21.6568,21.7203,37800.0
2014-11-06 10:20:00,23.92,23.92,23.85,23.87,51900.0,21.7022,21.7022,21.6387,21.6568,51900.0
2014-11-06 10:25:00,23.88,23.9,23.81,23.81,38400.0,21.6659,21.6841,21.6024,21.6024,38400.0
2014-11-06 10:30:00,23.81,23.86,23.8,23.84,23500.0,21.6024,21.6478,21.5933,21.6296,23500.0
2014-11-06 10:35:00,23.85,23.88,23.81,23.83,24800.0,21.6387,21.6659,21.6024,21.6205,24800.0
2014-11-06 10:40:00,23.83,23.83,23.77,23.77,74000.0,21.6205,21.6205,21.5661,21.5661,74000.0
2014-11-06 10:45:00,23.76,23.77,23.61,23.69,111600.0,21.557,21.5661,21.4209,21.4935,111600.0
2014-11-06 10:50:00,23.69,23.86,23.69,23.75,75100.0,21.4935,21.6478,21.4935,21.548,75100.0
2014-11-06 10:55:00,23.77,23.78,23.71,23.74,32100.0,21.5661,21.5752,21.5117,21.5389,32100.0
2014-11-06 11:00:00,23.74,23.78,23.73,23.78,29400.0,21.5389,21.5752,21.5298,21.5752,29400.0
2014-11-06 11:05:00,23.78,23.8,23.73,23.74,34800.0,21.5752,21.5933,21.5298,21.5389,34800.0
2014-11-06 11:10:00,23.73,23.87,23.73,23.75,29400.0,21.5298,21.6568,21.5298,21.548,29400.0
2014-11-06 11:15:00,23.75,23.85,23.75,23.84,20600.0,21.548,21.6387,21.548,21.6296,20600.0
2014-11-06 11:20:00,23.84,23.88,23.81,23.83,24000.0,21.6296,21.6659,21.6024,21.6205,24000.0
2014-11-06 11:25:00,23.83,23.84,23.77,23.79,56600.0,21.6205,21.6296,21.5661,21.5843,56600.0
2014-11-06 11:30:00,23.78,24.0,23.78,24.0,60100.0,21.5752,21.7748,21.5752,21.7748,60100.0
2014-11-06 11:35:00,24.0,24.05,24.0,24.02,28400.0,21.7748,21.8201,21.7748,21.7929,28400.0
2014-11-06 11:40:00,24.02,24.03,24.0,24.0,12300.0,21.7929,21.802,21.7748,21.7748,12300.0
2014-11-06 11:45:00,24.02,24.03,24.0,24.01,17500.0,21.7929,21.802,21.7748,21.7839,17500.0
2014-11-06 11:50:00,24.01,24.02,23.98,24.01,25700.0,21.7839,21.7929,21.7566,21.7839,25700.0
2014-11-06 11:55:00,24.0,24.03,24.0,24.03,5800.0,21.7748,21.802,21.7748,21.802,5800.0
2014-11-06 12:00:00,24.02,24.07,24.01,24.04,12200.0,21.7929,21.8383,21.7839,21.8111,12200.0
2014-11-06 12:05:00,24.04,24.06,24.02,24.05,13600.0,21.8111,21.8292,21.7929,21.8201,13600.0
2014-11-06 12:10:00,24.07,24.07,24.04,24.06,14800.0,21.8383,21.8383,21.8111,21.8292,14800.0
2014-11-06 12:15:00,24.04,24.17,24.04,24.15,34700.0,21.8111,21.929,21.8111,21.9109,34700.0
2014-11-06 12:20:00,24.16,24.27,24.16,24.25,32300.0,21.92,22.0198,21.92,22.0016,32300.0
2014-11-06 12:25:00,24.28,24.29,24.22,24.27,27600.0,22.0288,22.0379,21.9744,22.0198,27600.0
2014-11-06 12:30:00,24.27,24.34,24.26,24.32,16800.0,22.0198,22.0833,22.0107,22.0651,16800.0
2014-11-06 12:35:00,24.32,24.33,24.3,24.3,24900.0,22.0651,22.0742,22.047,22.047,24900.0
2014-11-06 12:40:00,24.3,24.35,24.26,24.26,66300.0,22.047,22.0923,22.0107,22.0107,66300.0
2014-11-06 12:45:00,24.27,24.27,24.12,24.19,44600.0,22.0198,22.0198,21.8837,21.9472,44600.0
2014-11-06 12:50:00,24.2,24.34,24.2,24.32,17000.0,21.9562,22.0833,21.9562,22.0651,17000.0
2014-11-06 12:55:00,24.33,24.38,24.3,24.31,33600.0,22.0742,22.1196,22.047,22.056,33600.0
2014-11-06 13:00:00,24.31,24.44,24.31,24.44,19200.0,22.056,22.174,22.056,22.174,19200.0
2014-11-06 13:05:00,24.46,24.48,24.38,24.4,20900.0,22.1921,22.2103,22.1196,22.1377,20900.0
2014-11-06 13:10:00,24.41,24.5,24.41,24.5,14200.0,22.1468,22.2284,22.1468,22.2284,14200.0
2014-11-06 13:15:00,24.48,24.55,24.48,24.51,27400.0,22.2103,22.2738,22.2103,22.2375,27400.0
2014-11-06 13:20:00,24.51,24.52,24.41,24.43,18600.0,22.2375,22.2466,22.1468,22.1649,18600.0
2014-11-06 13:25:00,24.42,24.53,24.42,24.49,14500.0,22.1558,22.2556,22.1558,22.2194,14500.0
2014-11-06 13:30:00,24.49,24.56,24.47,24.5,31100.0,22.2194,22.2829,22.2012,22.2284,31100.0
2014-11-06 13:35:00,24.5,24.55,24.46,24.54,15500.0,22.2284,22.2738,22.1921,22.2647,15500.0
2014-11-06 13:40:00,24.55,24.57,24.52,24.55,20000.0,22.2738,22.2919,22.2466,22.2738,20000.0
2014-11-06 13:45:00,24.55,24.56,24.49,24.5,19100.0,22.2738,22.2829,22.2194,22.2284,19100.0
2014-11-06 13:50:00,24.5,24.6,24.5,24.59,34500.0,22.2284,22.3192,22.2284,22.3101,34500.0
2014-11-06 13:55:00,24.57,24.57,24.37,24.37,64500.0,22.2919,22.2919,22.1105,22.1105,64500.0
2014-11-06 14:00:00,24.38,24.4,24.3,24.31,54800.0,22.1196,22.1377,22.047,22.056,54800.0
2014-11-06 14:05:00,24.32,24.34,24.29,24.3,64700.0,22.0651,22.0833,22.0379,22.047,64700.0
2014-11-06 14:10:00,24.3,24.32,24.28,24.31,21000.0,22.047,22.0651,22.0288,22.056,21000.0
2014-11-06 14:15:00,24.31,24.34,24.31,24.33,15900.0,22.056,22.0833,22.056,22.0742,15900.0
2014-11-06 14:20:00,24.33,24.34,24.28,24.29,33500.0,22.0742,22.0833,22.0288,22.0379,33500.0
2014-11-06 14:25:00,24.27,24.34,24.27,24.34,20400.0,22.0198,22.0833,22.0198,22.0833,20400.0
2014-11-06 14:30:00,24.35,24.36,24.34,24.34,16200.0,22.0923,22.1014,22.0833,22.0833,16200.0
2014-11-06 14:35:00,24.35,24.36,24.34,24.34,18200.0,22.0923,22.1014,22.0833,22.0833,18200.0
2014-11-06 14:40:00,24.35,24.37,24.34,24.35,32900.0,22.0923,22.1105,22.0833,22.0923,32900.0
2014-11-06 14:45:00,24.34,24.38,24.34,24.37,68900.0,22.0833,22.1196,22.0833,22.1105,68900.0
2014-11-06 14:50:00,24.37,24.43,24.37,24.39,29000.0,22.1105,22.1649,22.1105,22.1286,29000.0
2014-11-06 14:55:00,24.39,24.4,24.29,24.3,44300.0,22.1286,22.1377,22.0379,22.047,44300.0
2014-11-06 15:00:00,24.29,24.35,24.29,24.34,17500.0,22.0379,22.0923,22.0379,22.0833,17500.0
2014-11-06 15:05:00,24.35,24.38,24.34,24.35,26700.0,22.0923,22.1196,22.0833,22.0923,26700.0
2014-11-06 15:10:00,24.36,24.39,24.35,24.38,15700.0,22.1014,22.1286,22.0923,22.1196,15700.0
2014-11-06 15:15:00,24.38,24.39,24.37,24.37,26800.0,22.1196,22.1286,22.1105,22.1105,26800.0
2014-11-06 15:20:00,24.38,24.4,24.37,24.38,28800.0,22.1196,22.1377,22.1105,22.1196,28800.0
2014-11-06 15:25:00,24.39,24.44,24.38,24.41,36500.0,22.1286,22.174,22.1196,22.1468,36500.0
2014-11-06 15:30:00,24.43,24.43,24.35,24.36,38200.0,22.1649,22.1649,22.0923,22.1014,38200.0
2014-11-06 15:35:00,24.36,24.42,24.36,24.39,44400.0,22.1014,22.1558,22.1014,22.1286,44400.0
2014-11-06 15:40:00,24.4,24.4,24.38,24.38,21400.0,22.1377,22.1377,22.1196,22.1196,21400.0
2014-11-06 15:45:00,24.39,24.46,24.38,24.44,81800.0,22.1286,22.1921,22.1196,22.174,81800.0
2014-11-06 15:50:00,24.45,24.54,24.44,24.49,102500.0,22.1831,22.2647,22.174,22.2194,102500.0
2014-11-06 15:55:00,24.49,24.53,24.46,24.52,154000.0,22.2194,22.2556,22.1921,22.2466,154000.0
2014-11-07 09:30:00,24.48,24.57,24.4,24.57,44800.0,22.2103,22.2919,22.1377,22.2919,44800.0
2014-11-07 09:35:00,24.53,24.75,24.53,24.75,54700.0,22.2556,22.4552,22.2556,22.4552,54700.0
2014-11-07 09:40:00,24.71,24.75,24.64,24.75,42800.0,22.419,22.4552,22.3554,22.4552,42800.0
2014-11-07 09:45:00,24.75,24.96,24.75,24.94,78900.0,22.4552,22.6458,22.4552,22.6276,78900.0
2014-11-07 09:50:00,24.93,24.93,24.8,24.8,48900.0,22.6186,22.6186,22.5006,22.5006,48900.0
2014-11-07 09:55:00,24.8,24.82,24.63,24.72,35300.0,22.5006,22.5188,22.3464,22.428,35300.0
2014-11-07 10:00:00,24.72,24.75,24.55,24.55,43600.0,22.428,22.4552,22.2738,22.2738,43600.0
2014-11-07 10:05:00,24.55,24.7,24.54,24.63,39200.0,22.2738,22.4099,22.2647,22.3464,39200.0
2014-11-07 10:10:00,24.65,24.69,24.57,24.66,72000.0,22.3645,22.4008,22.2919,22.3736,72000.0
2014-11-07 10:15:00,24.67,24.75,24.59,24.73,104200.0,22.3827,22.4552,22.3101,22.4371,104200.0
2014-11-07 10:20:00,24.72,24.74,24.62,24.62,104600.0,22.428,22.4462,22.3373,22.3373,104600.0
2014-11-07 10:25:00,24.62,24.71,24.6,24.67,50600.0,22.3373,22.419,22.3192,22.3827,50600.0
2014-11-07 10:30:00,24.68,24.76,24.64,24.68,50100.0,22.3917,22.4643,22.3554,22.3917,50100.0
2014-11-07 10:35:00,24.68,24.72,24.59,24.71,107900.0,22.3917,22.428,22.3101,22.419,107900.0
2014-11-07 10:40:00,24.71,24.76,24.7,24.72,14200.0,22.419,22.4643,22.4099,22.428,14200.0
2014-11-07 10:45:00,24.72,24.83,24.71,24.77,39400.0,22.428,22.5278,22.419,22.4734,39400.0
2014-11-07 10:50:00,24.75,24.85,24.71,24.85,39300.0,22.4552,22.546,22.419,22.546,39300.0
2014-11-07 10:55:00,24.84,24.85,24.79,24.8,14800.0,22.5369,22.546,22.4915,22.5006,14800.0
2014-11-07 11:00:00,24.79,24.79,24.75,24.79,14700.0,22.4915,22.4915,22.4552,22.4915,14700.0
2014-11-07 11:05:00,24.79,24.8,24.74,24.74,11900.0,22.4915,22.5006,22.4462,22.4462,11900.0
2014-11-07 11:10:00,24.74,24.74,24.7,24.71,12900.0,22.4462,22.4462,22.4099,22.419,12900.0
2014-11-07 11:15:00,24.73,24.78,24.71,24.78,12700.0,22.4371,22.4825,22.419,22.4825,12700.0
2014-11-07 11:20:00,24.77,24.85,24.73,24.81,64200.0,22.4734,22.546,22.4371,22.5097,64200.0
2014-11-07 11:25:00,24.79,24.85,24.77,24.8,28500.0,22.4915,22.546,22.4734,22.5006,28500.0
2014-11-07 11:30:00,24.8,24.83,24.79,24.79,9700.0,22.5006,22.5278,22.4915,22.4915,9700.0
2014-11-07 11:35:00,24.79,24.85,24.73,24.81,79400.0,22.4915,22.546,22.4371,22.5097,79400.0
2014-11-07 11:40:00,24.81,24.83,24.71,24.73,13800.0,22.5097,22.5278,22.419,22.4371,13800.0
2014-11-07 11:45:00,24.73,24.75,24.69,24.72,22500.0,22.4371,22.4552,22.4008,22.428,22500.0
2014-11-07 11:50:00,24.71,24.77,24.65,24.69,61600.0,22.419,22.4734,22.3645,22.4008,61600.0
2014-11-07 11:55:00,24.68,24.75,24.68,24.69,38800.0,22.3917,22.4552,22.3917,22.4008,38800.0
2014-11-07 12:00:00,24.68,24.74,24.67,24.74,13800.0,22.3917,22.4462,22.3827,22.4462,13800.0
2014-11-07 12:05:00,24.73,24.73,24.7,24.7,7200.0,22.4371,22.4371,22.4099,22.4099,7200.0
2014-11-07 12:10:00,24.71,24.73,24.7,24.73,4800.0,22.419,22.4371,22.4099,22.4371,4800.0
2014-11-07 12:15:00,24.73,24.87,24.73,24.87,63400.0,22.4371,22.5641,22.4371,22.5641,63400.0
2014-11-07 12:20:00,24.86,24.86,24.78,24.79,4500.0,22.555,22.555,22.4825,22.4915,4500.0
2014-11-07 12:25:00,24.79,24.79,24.73,24.73,9200.0,22.4915,22.4915,22.4371,22.4371,9200.0
2014-11-07 12:30:00,24.73,24.74,24.73,24.74,8900.0,22.4371,22.4462,22.4371,22.4462,8900.0
2014-11-07 12:35:00,24.75,24.79,24.75,24.78,6700.0,22.4552,22.4915,22.4552,22.4825,6700.0
2014-11-07 12:40:00,24.77,24.78,24.75,24.76,4600.0,22.4734,22.4825,22.4552,22.4643,4600.0
2014-11-07 12:45:00,24.77,24.77,24.73,24.75,8700.0,22.4734,22.4734,22.4371,22.4552,8700.0
2014-11-07 12:50:00,24.76,24.8,24.74,24.78,4700.0,22.4643,22.5006,22.4462,22.4825,4700.0
2014-11-07 12:55:00,24.8,24.84,24.79,24.81,9000.0,22.5006,22.5369,22.4915,22.5097,9000.0
2014-11-07 13:00:00,24.83,24.85,24.78,24.79,20700.0,22.5278,22.546,22.4825,22.4915,20700.0
2014-11-07 13:05:00,24.8,24.8,24.74,24.74,4500.0,22.5006,22.5006,22.4462,22.4462,4500.0
2014-11-07 13:10:00,24.74,24.76,24.72,24.75,8300.0,22.4462,22.4643,22.428,22.4552,8300.0
2014-11-07 13:15:00,24.75,24.79,24.74,24.78,14000.0,22.4552,22.4915,22.4462,22.4825,14000.0
2014-11-07 13:20:00,24.79,24.79,24.77,24.77,4100.0,22.4915,22.4915,22.4734,22.4734,4100.0
2014-11-07 13:25:00,24.77,24.8,24.77,24.8,2300.0,22.4734,22.5006,22.4734,22.5006,2300.0
2014-11-07 13:30:00,24.77,24.82,24.77,24.8,28300.0,22.4734,22.5188,22.4734,22.5006,28300.0
2014-11-07 13:35:00,24.8,24.8,24.76,24.76,7700.0,22.5006,22.5006,22.4643,22.4643,7700.0
2014-11-07 13:40:00,24.78,24.81,24.76,24.78,20900.0,22.4825,22.5097,22.4643,22.4825,20900.0
2014-11-07 13:45:00,24.8,24.82,24.79,24.82,6800.0,22.5006,22.5188,22.4915,22.5188,6800.0
2014-11-07 13:50:00,24.83,24.84,24.81,24.82,14100.0,22.5278,22.5369,22.5097,22.5188,14100.0
2014-11-07 13:55:00,24.82,24.83,24.8,24.81,10600.0,22.5188,22.5278,22.5006,22.5097,10600.0
2014-11-07 14:00:00,24.8,24.84,24.8,24.84,8200.0,22.5006,22.5369,22.5006,22.5369,8200.0
2014-11-07 14:05:00,24.84,24.85,24.79,24.79,7200.0,22.5369,22.546,22.4915,22.4915,7200.0
2014-11-07 14:10:00,24.77,24.79,24.76,24.76,6600.0,22.4734,22.4915,22.4643,22.4643,6600.0
2014-11-07 14:15:00,24.76,24.84,24.76,24.82,23700.0,22.4643,22.5369,22.4643,22.5188,23700.0
2014-11-07 14:20:00,24.83,24.83,24.76,24.76,20900.0,22.5278,22.5278,22.4643,22.4643,20900.0
2014-11-07 14:25:00,24.76,24.77,24.74,24.76,36000.0,22.4643,22.4734,22.4462,22.4643,36000.0
2014-11-07 14:30:00,24.74,24.78,24.7,24.75,93300.0,22.4462,22.4825,22.4099,22.4552,93300.0
2014-11-07 14:35:00,24.77,24.78,24.71,24.75,51900.0,22.4734,22.4825,22.419,22.4552,51900.0
2014-11-07 14:40:00,24.74,24.74,24.7,24.72,6700.0,22.4462,22.4462,22.4099,22.428,6700.0
2014-11-07 14:45:00,24.72,24.77,24.71,24.77,12300.0,22.428,22.4734,22.419,22.4734,12300.0
2014-11-07 14:50:00,24.77,24.77,24.71,24.71,8400.0,22.4734,22.4734,22.419,22.419,8400.0
2014-11-07 14:55:00,24.71,24.72,24.71,24.71,6900.0,22.419,22.428,22.419,22.419,6900.0
2014-11-07 15:00:00,24.71,24.79,24.71,24.77,9800.0,22.419,22.4915,22.419,22.4734,9800.0
2014-11-07 15:05:00,24.77,24.79,24.73,24.78,17500.0,22.4734,22.4915,22.4371,22.4825,17500.0
2014-11-07 15:10:00,24.78,24.78,24.74,24.74,9200.0,22.4825,22.4825,22.4462,22.4462,9200.0
2014-11-07 15:15:00,24.75,24.76,24.73,24.76,8500.0,22.4552,22.4643,22.4371,22.4643,8500.0
2014-11-07 15:20:00,24.77,24.78,24.74,24.75,11300.0,22.4734,22.4825,22.4462,22.4552,11300.0
2014-11-07 15:25:00,24.75,24.78,24.71,24.71,14000.0,22.4552,22.4825,22.419,22.419,14000.0
2014-11-07 15:30:00,24.72,24.76,24.72,24.75,14700.0,22.428,22.4643,22.428,22.4552,14700.0
2014-11-07 15:35:00,24.75,24.76,24.73,24.73,28800.0,22.4552,22.4643,22.4371,22.4371,28800.0
2014-11-07 15:40:00,24.73,24.74,24.65,24.68,42500.0,22.4371,22.4462,22.3645,22.3917,42500.0
2014-11-07 15:45:00,24.68,24.69,24.66,24.67,52900.0,22.3917,22.4008,22.3736,22.3827,52900.0
2014-11-07 15:50:00,24.66,24.74,24.66,24.73,56900.0,22.3736,22.4462,22.3736,22.4371,56900.0
2014-11-07 15:55:00,24.73,24.77,24.71,24.77,133300.0,22.4371,22.4734,22.419,22.4734,133300.0
2014-11-10 09:30:00,25.25,25.54,25.22,25.4,207800.0,22.9089,23.172,22.8817,23.045,207800.0
2014-11-10 09:35:00,25.4,25.62,25.32,25.61,127000.0,23.045,23.2446,22.9724,23.2355,127000.0
2014-11-10 09:40:00,25.61,25.95,25.61,25.95,203900.0,23.2355,23.544,23.2355,23.544,203900.0
2014-11-10 09:45:00,25.95,26.13,25.95,26.11,371800.0,23.544,23.7073,23.544,23.6892,371800.0
2014-11-10 09:50:00,26.05,26.1,25.9,26.04,180400.0,23.6347,23.6801,23.4986,23.6256,180400.0
2014-11-10 09:55:00,26.1,26.45,26.0,26.34,453800.0,23.6801,23.9976,23.5894,23.8978,453800.0
2014-11-10 10:00:00,26.33,26.94,26.3,26.91,538500.0,23.8888,24.4422,23.8615,24.415,538500.0
2014-11-10 10:05:00,26.9,27.07,26.67,26.8,289900.0,24.4059,24.5601,24.1972,24.3152,289900.0
2014-11-10 10:10:00,26.79,26.85,26.55,26.58,184600.0,24.3061,24.3605,24.0884,24.1156,184600.0
2014-11-10 10:15:00,26.58,26.66,26.32,26.5,196500.0,24.1156,24.1882,23.8797,24.043,196500.0
2014-11-10 10:20:00,26.5,26.5,26.36,26.39,131000.0,24.043,24.043,23.916,23.9432,131000.0
2014-11-10 10:25:00,26.39,26.48,26.3,26.46,106400.0,23.9432,24.0248,23.8615,24.0067,106400.0
2014-11-10 10:30:00,26.46,26.8,26.46,26.66,268800.0,24.0067,24.3152,24.0067,24.1882,268800.0
2014-11-10 10:35:00,26.65,26.87,26.64,26.77,119300.0,24.1791,24.3787,24.17,24.288,119300.0
2014-11-10 10:40:00,26.77,26.9,26.74,26.85,83100.0,24.288,24.4059,24.2607,24.3605,83100.0
2014-11-10 10:45:00,26.84,26.84,26.65,26.71,88400.0,24.3515,24.3515,24.1791,24.2335,88400.0
2014-11-10 10:50:00,26.71,26.71,26.5,26.56,82400.0,24.2335,24.2335,24.043,24.0974,82400.0
2014-11-10 10:55:00,26.56,26.58,26.42,26.42,81300.0,24.0974,24.1156,23.9704,23.9704,81300.0
2014-11-10 11:00:00,26.43,26.57,26.42,26.44,106800.0,23.9795,24.1065,23.9704,23.9886,106800.0
2014-11-10 11:05:00,26.45,26.45,26.09,26.16,224500.0,23.9976,23.9976,23.671,23.7345,224500.0
2014-11-10 11:10:00,26.14,26.18,25.96,26.0,134000.0,23.7164,23.7527,23.5531,23.5894,134000.0
2014-11-10 11:15:00,25.99,26.15,25.82,26.15,180100.0,23.5803,23.7254,23.426,23.7254,180100.0
2014-11-10 11:20:00,26.15,26.29,26.12,26.28,91500.0,23.7254,23.8525,23.6982,23.8434,91500.0
2014-11-10 11:25:00,26.3,26.35,26.25,26.28,80400.0,23.8615,23.9069,23.8162,23.8434,80400.0
2014-11-10 11:30:00,26.29,26.46,26.29,26.45,32900.0,23.8525,24.0067,23.8525,23.9976,32900.0
2014-11-10 11:35:00,26.45,26.48,26.31,26.46,36400.0,23.9976,24.0248,23.8706,24.0067,36400.0
2014-11-10 11:40:00,26.46,26.55,26.39,26.4,112400.0,24.0067,24.0884,23.9432,23.9523,112400.0
2014-11-10 11:45:00,26.42,26.46,26.39,26.42,17600.0,23.9704,24.0067,23.9432,23.9704,17600.0
2014-11-10 11:50:00,26.41,26.52,26.4,26.5,23200.0,23.9613,24.0611,23.9523,24.043,23200.0
2014-11-10 11:55:00,26.5,26.51,26.43,26.46,27500.0,24.043,24.0521,23.9795,24.0067,27500.0
2014-11-10 12:00:00,26.48,26.51,26.42,26.47,30000.0,24.0248,24.0521,23.9704,24.0158,30000.0
2014-11-10 12:05:00,26.45,26.46,26.31,26.43,26500.0,23.9976,24.0067,23.8706,23.9795,26500.0
2014-11-10 12:10:00,26.41,26.52,26.41,26.48,65200.0,23.9613,24.0611,23.9613,24.0248,65200.0
2014-11-10 12:15:00,26.49,26.49,26.43,26.49,22700.0,24.0339,24.0339,23.9795,24.0339,22700.0
2014-11-10 12:20:00,26.49,26.49,26.43,26.46,20000.0,24.0339,24.0339,23.9795,24.0067,20000.0
2014-11-10 12:25:00,26.45,26.47,26.43,26.46,13100.0,23.9976,24.0158,23.9795,24.0067,13100.0
2014-11-10 12:30:00,26.47,26.56,26.47,26.53,80900.0,24.0158,24.0974,24.0158,24.0702,80900.0
2014-11-10 12:35:00,26.53,26.53,26.37,26.42,59700.0,24.0702,24.0702,23.925,23.9704,59700.0
2014-11-10 12:40:00,26.43,26.51,26.41,26.48,38700.0,23.9795,24.0521,23.9613,24.0248,38700.0
2014-11-10 12:45:00,26.5,26.56,26.44,26.49,75800.0,24.043,24.0974,23.9886,24.0339,75800.0
2014-11-10 12:50:00,26.49,26.5,26.45,26.46,25300.0,24.0339,24.043,23.9976,24.0067,25300.0
2014-11-10 12:55:00,26.45,26.51,26.45,26.46,26600.0,23.9976,24.0521,23.9976,24.0067,26600.0
2014-11-10 13:00:00,26.46,26.5,26.41,26.5,52500.0,24.0067,24.043,23.9613,24.043,52500.0
2014-11-10 13:05:00,26.5,26.52,26.42,26.43,73900.0,24.043,24.0611,23.9704,23.9795,73900.0
2014-11-10 13:10:00,26.43,26.65,26.43,26.62,42000.0,23.9795,24.1791,23.9795,24.1519,42000.0
2014-11-10 13:15:00,26.62,26.67,26.56,26.58,31500.0,24.1519,24.1972,24.0974,24.1156,31500.0
2014-11-10 13:20:00,26.6,26.63,26.57,26.59,24800.0,24.1337,24.1609,24.1065,24.1246,24800.0
2014-11-10 13:25:00,26.6,26.63,26.59,26.6,19400.0,24.1337,24.1609,24.1246,24.1337,19400.0
2014-11-10 13:30:00,26.6,26.61,26.56,26.59,28600.0,24.1337,24.1428,24.0974,24.1246,28600.0
2014-11-10 13:35:00,26.58,26.59,26.47,26.48,77000.0,24.1156,24.1246,24.0158,24.0248,77000.0
2014-11-10 13:40:00,26.47,26.52,26.45,26.49,20600.0,24.0158,24.0611,23.9976,24.0339,20600.0
2014-11-10 13:45:00,26.48,26.52,26.47,26.5,13900.0,24.0248,24.0611,24.0158,24.043,13900.0
2014-11-10 13:50:00,26.51,26.59,26.51,26.57,36600.0,24.0521,24.1246,24.0521,24.1065,36600.0
2014-11-10 13:55:00,26.57,26.59,26.49,26.49,23800.0,24.1065,24.1246,24.0339,24.0339,23800.0
2014-11-10 14:00:00,26.49,26.51,26.47,26.48,37800.0,24.0339,24.0521,24.0158,24.0248,37800.0
2014-11-10 14:05:00,26.49,26.52,26.48,26.52,40900.0,24.0339,24.0611,24.0248,24.0611,40900.0
2014-11-10 14:10:00,26.52,26.58,26.49,26.57,38400.0,24.0611,24.1156,24.0339,24.1065,38400.0
2014-11-10 14:15:00,26.57,26.58,26.48,26.49,49800.0,24.1065,24.1156,24.0248,24.0339,49800.0
2014-11-10 14:20:00,26.5,26.59,26.35,26.36,58100.0,24.043,24.1246,23.9069,23.916,58100.0
2014-11-10 14:25:00,26.36,26.5,26.36,26.5,22600.0,23.916,24.043,23.916,24.043,22600.0
2014-11-10 14:30:00,26.5,26.53,26.46,26.49,39700.0,24.043,24.0702,24.0067,24.0339,39700.0
2014-11-10 14:35:00,26.48,26.55,26.46,26.49,65900.0,24.0248,24.0884,24.0067,24.0339,65900.0
2014-11-10 14:40:00,26.49,26.59,26.48,26.58,52400.0,24.0339,24.1246,24.0248,24.1156,52400.0
2014-11-10 14:45:00,26.58,26.62,26.5,26.5,49100.0,24.1156,24.1519,24.043,24.043,49100.0
2014-11-10 14:50:00,26.5,26.53,26.41,26.43,40300.0,24.043,24.0702,23.9613,23.9795,40300.0
2014-11-10 14:55:00,26.43,26.44,26.31,26.31,56100.0,23.9795,23.9886,23.8706,23.8706,56100.0
2014-11-10 15:00:00,26.31,26.38,26.3,26.35,35500.0,23.8706,23.9341,23.8615,23.9069,35500.0
2014-11-10 15:05:00,26.36,26.43,26.25,26.35,72900.0,23.916,23.9795,23.8162,23.9069,72900.0
2014-11-10 15:10:00,26.35,26.44,26.32,26.42,44400.0,23.9069,23.9886,23.8797,23.9704,44400.0
2014-11-10 15:15:00,26.44,26.45,26.31,26.31,35100.0,23.9886,23.9976,23.8706,23.8706,35100.0
2014-11-10 15:20:00,26.31,26.34,26.28,26.29,30300.0,23.8706,23.8978,23.8434,23.8525,30300.0
2014-11-10 15:25:00,26.29,26.3,26.11,26.14,90400.0,23.8525,23.8615,23.6892,23.7164,90400.0
2014-11-10 15:30:00,26.14,26.26,26.11,26.21,61100.0,23.7164,23.8252,23.6892,23.7799,61100.0
2014-11-10 15:35:00,26.21,26.21,26.12,26.12,53400.0,23.7799,23.7799,23.6982,23.6982,53400.0
2014-11-10 15:40:00,26.12,26.23,26.07,26.16,145900.0,23.6982,23.798,23.6529,23.7345,145900.0
2014-11-10 15:45:00,26.16,26.19,26.08,26.12,101400.0,23.7345,23.7617,23.6619,23.6982,101400.0
2014-11-10 15:50:00,26.12,26.26,26.12,26.26,121600.0,23.6982,23.8252,23.6982,23.8252,121600.0
2014-11-10 15:55:00,26.26,26.28,26.18,26.26,193500.0,23.8252,23.8434,23.7527,23.8252,193500.0
2014-11-11 09:30:00,26.35,26.45,26.0,26.05,276200.0,23.9069,23.9976,23.5894,23.6347,276200.0
2014-11-11 09:35:00,26.05,26.06,25.82,26.0,181600.0,23.6347,23.6438,23.426,23.5894,181600.0
2014-11-11 09:40:00,25.99,26.03,25.53,25.75,178700.0,23.5803,23.6166,23.1629,23.3625,178700.0
2014-11-11 09:45:00,25.75,25.75,25.55,25.69,82300.0,23.3625,23.3625,23.1811,23.3081,82300.0
2014-11-11 09:50:00,25.69,25.7,25.56,25.62,95000.0,23.3081,23.3172,23.1901,23.2446,95000.0
2014-11-11 09:55:00,25.62,25.62,25.4,25.57,156300.0,23.2446,23.2446,23.045,23.1992,156300.0
2014-11-11 10:00:00,25.58,25.75,25.53,25.67,82900.0,23.2083,23.3625,23.1629,23.2899,82900.0
2014-11-11 10:05:00,25.66,25.76,25.59,25.66,49200.0,23.2809,23.3716,23.2174,23.2809,49200.0
2014-11-11 10:10:00,25.67,25.84,25.67,25.72,99400.0,23.2899,23.4442,23.2899,23.3353,99400.0
2014-11-11 10:15:00,25.72,25.8,25.7,25.71,51400.0,23.3353,23.4079,23.3172,23.3262,51400.0
2014-11-11 10:20:00,25.73,25.74,25.68,25.7,23400.0,23.3444,23.3535,23.299,23.3172,23400.0
2014-11-11 10:25:00,25.71,25.96,25.71,25.89,59900.0,23.3262,23.5531,23.3262,23.4895,59900.0
2014-11-11 10:30:00,25.89,25.99,25.82,25.96,90800.0,23.4895,23.5803,23.426,23.5531,90800.0
2014-11-11 10:35:00,25.96,26.01,25.93,25.94,92400.0,23.5531,23.5984,23.5258,23.5349,92400.0
2014-11-11 10:40:00,25.96,25.99,25.93,25.96,21100.0,23.5531,23.5803,23.5258,23.5531,21100.0
2014-11-11 10:45:00,25.97,26.01,25.94,25.98,44800.0,23.5621,23.5984,23.5349,23.5712,44800.0
2014-11-11 10:50:00,25.99,26.0,25.97,25.99,17300.0,23.5803,23.5894,23.5621,23.5803,17300.0
2014-11-11 10:55:00,25.99,25.99,25.83,25.91,42200.0,23.5803,23.5803,23.4351,23.5077,42200.0
2014-11-11 11:00:00,25.92,26.0,25.8,25.88,29700.0,23.5168,23.5894,23.4079,23.4805,29700.0
2014-11-11 11:05:00,25.88,25.89,25.8,25.89,111700.0,23.4805,23.4895,23.4079,23.4895,111700.0
2014-11-11 11:10:00,25.87,25.87,25.77,25.78,83000.0,23.4714,23.4714,23.3807,23.3897,83000.0
2014-11-11 11:15:00,25.78,25.82,25.77,25.81,9300.0,23.3897,23.426,23.3807,23.417,9300.0
2014-11-11 11:20:00,25.82,25.92,25.82,25.88,22400.0,23.426,23.5168,23.426,23.4805,22400.0
2014-11-11 11:25:00,25.88,25.89,25.84,25.88,11200.0,23.4805,23.4895,23.4442,23.4805,11200.0
2014-11-11 11:30:00,25.88,25.88,25.71,25.72,32900.0,23.4805,23.4805,23.3262,23.3353,32900.0
2014-11-11 11:35:00,25.72,25.76,25.68,25.69,24000.0,23.3353,23.3716,23.299,23.3081,24000.0
2014-11-11 11:40:00,25.69,25.7,25.57,25.63,32700.0,23.3081,23.3172,23.1992,23.2537,32700.0
2014-11-11 11:45:00,25.63,25.67,25.56,25.67,36300.0,23.2537,23.2899,23.1901,23.2899,36300.0
2014-11-11 11:50:00,25.67,25.7,25.6,25.7,22800.0,23.2899,23.3172,23.2264,23.3172,22800.0
2014-11-11 11:55:00,25.69,25.7,25.61,25.66,54300.0,23.3081,23.3172,23.2355,23.2809,54300.0
2014-11-11 12:00:00,25.65,25.68,25.63,25.64,10600.0,23.2718,23.299,23.2537,23.2627,10600.0
2014-11-11 12:05:00,25.66,25.68,25.59,25.62,16500.0,23.2809,23.299,23.2174,23.2446,16500.0
2014-11-11 12:10:00,25.61,25.63,25.56,25.58,12000.0,23.2355,23.2537,23.1901,23.2083,12000.0
2014-11-11 12:15:00,25.59,25.73,25.57,25.61,72700.0,23.2174,23.3444,23.1992,23.2355,72700.0
2014-11-11 12:20:00,25.6,25.65,25.54,25.59,51200.0,23.2264,23.2718,23.172,23.2174,51200.0
2014-11-11 12:25:00,25.58,25.65,25.56,25.59,35700.0,23.2083,23.2718,23.1901,23.2174,35700.0
2014-11-11 12:30:00,25.6,25.62,25.58,25.62,6800.0,23.2264,23.2446,23.2083,23.2446,6800.0
2014-11-11 12:35:00,25.63,25.68,25.61,25.65,10600.0,23.2537,23.299,23.2355,23.2718,10600.0
2014-11-11 12:40:00,25.65,25.68,25.64,25.65,20200.0,23.2718,23.299,23.2627,23.2718,20200.0
2014-11-11 12:45:00,25.65,25.68,25.62,25.68,19300.0,23.2718,23.299,23.2446,23.299,19300.0
2014-11-11 12:50:00,25.66,25.74,25.66,25.74,15700.0,23.2809,23.3535,23.2809,23.3535,15700.0
2014-11-11 12:55:00,25.72,25.77,25.72,25.75,15200.0,23.3353,23.3807,23.3353,23.3625,15200.0
2014-11-11 13:00:00,25.75,25.75,25.7,25.72,13800.0,23.3625,23.3625,23.3172,23.3353,13800.0
2014-11-11 13:05:00,25.74,25.8,25.73,25.77,10100.0,23.3535,23.4079,23.3444,23.3807,10100.0
2014-11-11 13:10:00,25.77,25.79,25.71,25.78,38200.0,23.3807,23.3988,23.3262,23.3897,38200.0
2014-11-11 13:15:00,25.78,25.78,25.72,25.75,32900.0,23.3897,23.3897,23.3353,23.3625,32900.0
2014-11-11 13:20:00,25.76,25.76,25.73,25.76,3600.0,23.3716,23.3716,23.3444,23.3716,3600.0
2014-11-11 13:25:00,25.75,25.78,25.75,25.77,2400.0,23.3625,23.3897,23.3625,23.3807,2400.0
2014-11-11 13:30:00,25.76,25.91,25.76,25.87,31600.0,23.3716,23.5077,23.3716,23.4714,31600.0
2014-11-11 13:35:00,25.86,25.88,25.79,25.82,25400.0,23.4623,23.4805,23.3988,23.426,25400.0
2014-11-11 13:40:00,25.81,25.86,25.75,25.86,10900.0,23.417,23.4623,23.3625,23.4623,10900.0
2014-11-11 13:45:00,25.86,25.86,25.81,25.82,7200.0,23.4623,23.4623,23.417,23.426,7200.0
2014-11-11 13:50:00,25.82,25.83,25.8,25.83,10400.0,23.426,23.4351,23.4079,23.4351,10400.0
2014-11-11 13:55:00,25.83,25.84,25.79,25.83,11700.0,23.4351,23.4442,23.3988,23.4351,11700.0
2014-11-11 14:00:00,25.79,25.82,25.76,25.82,46100.0,23.3988,23.426,23.3716,23.426,46100.0
2014-11-11 14:05:00,25.8,25.81,25.76,25.81,10800.0,23.4079,23.417,23.3716,23.417,10800.0
2014-11-11 14:10:00,25.8,25.86,25.8,25.83,18700.0,23.4079,23.4623,23.4079,23.4351,18700.0
2014-11-11 14:15:00,25.83,25.86,25.81,25.81,14800.0,23.4351,23.4623,23.417,23.417,14800.0
2014-11-11 14:20:00,25.83,25.85,25.81,25.82,20500.0,23.4351,23.4533,23.417,23.426,20500.0
2014-11-11 14:25:00,25.83,25.85,25.79,25.82,20200.0,23.4351,23.4533,23.3988,23.426,20200.0
2014-11-11 14:30:00,25.82,25.82,25.79,25.82,15200.0,23.426,23.426,23.3988,23.426,15200.0
2014-11-11 14:35:00,25.82,25.85,25.79,25.85,16300.0,23.426,23.4533,23.3988,23.4533,16300.0
2014-11-11 14:40:00,25.85,25.85,25.81,25.84,27200.0,23.4533,23.4533,23.417,23.4442,27200.0
2014-11-11 14:45:00,25.84,25.84,25.81,25.83,10300.0,23.4442,23.4442,23.417,23.4351,10300.0
2014-11-11 14:50:00,25.83,25.83,25.79,25.8,15400.0,23.4351,23.4351,23.3988,23.4079,15400.0
2014-11-11 14:55:00,25.78,25.78,25.73,25.78,23300.0,23.3897,23.3897,23.3444,23.3897,23300.0
2014-11-11 15:00:00,25.78,25.8,25.77,25.77,9200.0,23.3897,23.4079,23.3807,23.3807,9200.0
2014-11-11 15:05:00,25.79,25.8,25.77,25.8,11800.0,23.3988,23.4079,23.3807,23.4079,11800.0
2014-11-11 15:10:00,25.79,25.8,25.76,25.77,18000.0,23.3988,23.4079,23.3716,23.3807,18000.0
2014-11-11 15:15:00,25.77,25.83,25.77,25.82,13000.0,23.3807,23.4351,23.3807,23.426,13000.0
2014-11-11 15:20:00,25.82,25.82,25.78,25.79,16700.0,23.426,23.426,23.3897,23.3988,16700.0
2014-11-11 15:25:00,25.79,25.81,25.78,25.79,20400.0,23.3988,23.417,23.3897,23.3988,20400.0
2014-11-11 15:30:00,25.79,25.81,25.78,25.81,23400.0,23.3988,23.417,23.3897,23.417,23400.0
2014-11-11 15:35:00,25.81,25.9,25.81,25.89,24500.0,23.417,23.4986,23.417,23.4895,24500.0
2014-11-11 15:40:00,25.88,25.93,25.88,25.88,38100.0,23.4805,23.5258,23.4805,23.4805,38100.0
2014-11-11 15:45:00,25.88,25.88,25.8,25.8,52700.0,23.4805,23.4805,23.4079,23.4079,52700.0
2014-11-11 15:50:00,25.8,25.89,25.8,25.86,80700.0,23.4079,23.4895,23.4079,23.4623,80700.0
2014-11-11 15:55:00,25.86,25.87,25.8,25.8,90200.0,23.4623,23.4714,23.4079,23.4079,90200.0
2014-11-12 09:30:00,26.0,26.1,25.85,26.0,207900.0,23.5894,23.6801,23.4533,23.5894,207900.0
2014-11-12 09:35:00,26.0,26.1,25.91,26.1,77100.0,23.5894,23.6801,23.5077,23.6801,77100.0
2014-11-12 09:40:00,26.1,26.25,25.99,26.21,162800.0,23.6801,23.8162,23.5803,23.7799,162800.0
2014-11-12 09:45:00,26.2,26.37,26.15,26.2,148100.0,23.7708,23.925,23.7254,23.7708,148100.0
2014-11-12 09:50:00,26.2,26.5,26.2,26.5,120900.0,23.7708,24.043,23.7708,24.043,120900.0
2014-11-12 09:55:00,26.5,26.55,26.31,26.54,61500.0,24.043,24.0884,23.8706,24.0793,61500.0
2014-11-12 10:00:00,26.52,26.77,26.5,26.62,121200.0,24.0611,24.288,24.043,24.1519,121200.0
2014-11-12 10:05:00,26.59,26.89,26.56,26.89,165900.0,24.1246,24.3968,24.0974,24.3968,165900.0
2014-11-12 10:10:00,26.89,26.97,26.78,26.89,202400.0,24.3968,24.4694,24.297,24.3968,202400.0
2014-11-12 10:15:00,26.86,26.89,26.5,26.53,140700.0,24.3696,24.3968,24.043,24.0702,140700.0
2014-11-12 10:20:00,26.54,26.87,26.52,26.62,75400.0,24.0793,24.3787,24.0611,24.1519,75400.0
2014-11-12 10:25:00,26.63,26.69,26.41,26.43,82500.0,24.1609,24.2154,23.9613,23.9795,82500.0
2014-11-12 10:30:00,26.43,26.7,26.41,26.67,71900.0,23.9795,24.2244,23.9613,24.1972,71900.0
2014-11-12 10:35:00,26.66,26.75,26.65,26.68,73600.0,24.1882,24.2698,24.1791,24.2063,73600.0
2014-11-12 10:40:00,26.68,26.73,26.61,26.62,67200.0,24.2063,24.2517,24.1428,24.1519,67200.0
2014-11-12 10:45:00,26.64,26.69,26.51,26.51,78000.0,24.17,24.2154,24.0521,24.0521,78000.0
2014-11-12 10:50:00,26.54,26.55,26.5,26.53,27800.0,24.0793,24.0884,24.043,24.0702,27800.0
2014-11-12 10:55:00,26.53,26.61,26.52,26.58,17600.0,24.0702,24.1428,24.0611,24.1156,17600.0
2014-11-12 11:00:00,26.58,26.69,26.55,26.67,363900.0,24.1156,24.2154,24.0884,24.1972,363900.0
2014-11-12 11:05:00,26.66,26.79,26.64,26.79,52600.0,24.1882,24.3061,24.17,24.3061,52600.0
2014-11-12 11:10:00,26.79,26.86,26.78,26.85,59300.0,24.3061,24.3696,24.297,24.3605,59300.0
2014-11-12 11:15:00,26.85,26.9,26.72,26.88,71500.0,24.3605,24.4059,24.2426,24.3878,71500.0
2014-11-12 11:20:00,26.88,26.92,26.83,26.91,123800.0,24.3878,24.4241,24.3424,24.415,123800.0
2014-11-12 11:25:00,26.91,26.96,26.86,26.92,64800.0,24.415,24.4603,24.3696,24.4241,64800.0
2014-11-12 11:30:00,26.91,26.93,26.81,26.86,38900.0,24.415,24.4331,24.3242,24.3696,38900.0
2014-11-12 11:35:00,26.85,26.89,26.77,26.83,42900.0,24.3605,24.3968,24.288,24.3424,42900.0
2014-11-12 11:40:00,26.83,27.17,26.83,27.07,187400.0,24.3424,24.6509,24.3424,24.5601,187400.0
2014-11-12 11:45:00,27.09,27.37,27.09,27.28,152400.0,24.5783,24.8323,24.5783,24.7507,152400.0
2014-11-12 11:50:00,27.29,27.38,27.19,27.22,97800.0,24.7597,24.8414,24.669,24.6962,97800.0
2014-11-12 11:55:00,27.24,27.68,27.16,27.52,295600.0,24.7144,25.1136,24.6418,24.9684,295600.0
2014-11-12 12:00:00,27.52,27.55,27.31,27.41,100800.0,24.9684,24.9956,24.7779,24.8686,100800.0
2014-11-12 12:05:00,27.42,27.58,27.4,27.55,64100.0,24.8777,25.0229,24.8595,24.9956,64100.0
2014-11-12 12:10:00,27.53,27.6,27.46,27.49,57000.0,24.9775,25.041,24.914,24.9412,57000.0
2014-11-12 12:15:00,27.5,27.5,27.4,27.49,106900.0,24.9503,24.9503,24.8595,24.9412,106900.0
2014-11-12 12:20:00,27.49,27.6,27.47,27.56,62600.0,24.9412,25.041,24.9231,25.0047,62600.0
2014-11-12 12:25:00,27.56,27.58,27.4,27.47,39000.0,25.0047,25.0229,24.8595,24.9231,39000.0
2014-11-12 12:30:00,27.47,27.49,27.34,27.4,55300.0,24.9231,24.9412,24.8051,24.8595,55300.0
2014-11-12 12:35:00,27.4,27.42,27.29,27.41,58900.0,24.8595,24.8777,24.7597,24.8686,58900.0
2014-11-12 12:40:00,27.38,27.41,27.34,27.36,21800.0,24.8414,24.8686,24.8051,24.8233,21800.0
2014-11-12 12:45:00,27.36,27.41,27.31,27.36,43500.0,24.8233,24.8686,24.7779,24.8233,43500.0
2014-11-12 12:50:00,27.34,27.42,27.31,27.36,35800.0,24.8051,24.8777,24.7779,24.8233,35800.0
2014-11-12 12:55:00,27.35,27.36,27.29,27.33,38100.0,24.8142,24.8233,24.7597,24.796,38100.0
2014-11-12 13:00:00,27.34,27.36,27.3,27.36,21800.0,24.8051,24.8233,24.7688,24.8233,21800.0
2014-11-12 13:05:00,27.36,27.38,27.25,27.34,66400.0,24.8233,24.8414,24.7235,24.8051,66400.0
2014-11-12 13:10:00,27.35,27.39,27.31,27.39,52000.0,24.8142,24.8505,24.7779,24.8505,52000.0
2014-11-12 13:15:00,27.39,27.57,27.38,27.51,46300.0,24.8505,25.0138,24.8414,24.9593,46300.0
2014-11-12 13:20:00,27.51,27.54,27.44,27.46,82800.0,24.9593,24.9866,24.8958,24.914,82800.0
2014-11-12 13:25:00,27.49,27.49,27.38,27.45,122400.0,24.9412,24.9412,24.8414,24.9049,122400.0
2014-11-12 13:30:00,27.45,27.68,27.42,27.67,77700.0,24.9049,25.1136,24.8777,25.1045,77700.0
2014-11-12 13:35:00,27.67,27.74,27.55,27.61,213000.0,25.1045,25.168,24.9956,25.0501,213000.0
2014-11-12 13:40:00,27.63,27.74,27.57,27.72,47600.0,25.0682,25.168,25.0138,25.1499,47600.0
2014-11-12 13:45:00,27.73,27.86,27.71,27.76,113900.0,25.1589,25.2769,25.1408,25.1862,113900.0
2014-11-12 13:50:00,27.77,27.79,27.6,27.68,54300.0,25.1952,25.2134,25.041,25.1136,54300.0
2014-11-12 13:55:00,27.68,27.73,27.64,27.7,72800.0,25.1136,25.1589,25.0773,25.1317,72800.0
2014-11-12 14:00:00,27.7,27.79,27.66,27.79,34300.0,25.1317,25.2134,25.0954,25.2134,34300.0
2014-11-12 14:05:00,27.78,27.88,27.75,27.88,46900.0,25.2043,25.295,25.1771,25.295,46900.0
2014-11-12 14:10:00,27.88,27.9,27.84,27.86,65800.0,25.295,25.3132,25.2588,25.2769,65800.0
2014-11-12 14:15:00,27.86,27.97,27.85,27.96,106000.0,25.2769,25.3767,25.2678,25.3676,106000.0
2014-11-12 14:20:00,27.96,28.11,27.92,27.96,263000.0,25.3676,25.5037,25.3313,25.3676,263000.0
2014-11-12 14:25:00,27.93,28.01,27.87,28.01,225700.0,25.3404,25.413,25.286,25.413,225700.0
2014-11-12 14:30:00,28.0,28.05,27.94,27.96,122300.0,25.4039,25.4493,25.3495,25.3676,122300.0
2014-11-12 14:35:00,27.96,28.09,27.96,28.02,76900.0,25.3676,25.4856,25.3676,25.4221,76900.0
2014-11-12 14:40:00,28.02,28.04,27.96,28.01,75700.0,25.4221,25.4402,25.3676,25.413,75700.0
2014-11-12 14:45:00,28.01,28.09,28.0,28.08,46900.0,25.413,25.4856,25.4039,25.4765,46900.0
2014-11-12 14:50:00,28.08,28.21,28.07,28.21,127500.0,25.4765,25.5944,25.4674,25.5944,127500.0
2014-11-12 14:55:00,28.23,28.26,28.13,28.2,79300.0,25.6126,25.6398,25.5219,25.5854,79300.0
2014-11-12 15:00:00,28.2,28.24,28.18,28.2,54400.0,25.5854,25.6217,25.5672,25.5854,54400.0
2014-11-12 15:05:00,28.2,28.2,28.04,28.08,129900.0,25.5854,25.5854,25.4402,25.4765,129900.0
2014-11-12 15:10:00,28.08,28.08,27.85,27.89,270800.0,25.4765,25.4765,25.2678,25.3041,270800.0
2014-11-12 15:15:00,27.89,27.89,27.54,27.65,201000.0,25.3041,25.3041,24.9866,25.0864,201000.0
2014-11-12 15:20:00,27.68,27.91,27.67,27.91,194800.0,25.1136,25.3223,25.1045,25.3223,194800.0
2014-11-12 15:25:00,27.9,27.9,27.81,27.88,239000.0,25.3132,25.3132,25.2315,25.295,239000.0
2014-11-12 15:30:00,27.89,27.95,27.81,27.82,87700.0,25.3041,25.3586,25.2315,25.2406,87700.0
2014-11-12 15:35:00,27.82,27.84,27.67,27.7,134800.0,25.2406,25.2588,25.1045,25.1317,134800.0
2014-11-12 15:40:00,27.72,27.81,27.72,27.8,127100.0,25.1499,25.2315,25.1499,25.2225,127100.0
2014-11-12 15:45:00,27.81,27.82,27.68,27.7,255400.0,25.2315,25.2406,25.1136,25.1317,255400.0
2014-11-12 15:50:00,27.71,27.8,27.71,27.76,208200.0,25.1408,25.2225,25.1408,25.1862,208200.0
2014-11-12 15:55:00,27.76,27.8,27.62,27.66,436900.0,25.1862,25.2225,25.0591,25.0954,436900.0
2014-11-13 09:30:00,27.75,28.4,27.75,28.0,363500.0,25.1771,25.7668,25.1771,25.4039,363500.0
2014-11-13 09:35:00,28.0,28.05,27.8,27.85,207600.0,25.4039,25.4493,25.2225,25.2678,207600.0
2014-11-13 09:40:00,27.87,28.2,27.85,28.02,193900.0,25.286,25.5854,25.2678,25.4221,193900.0
2014-11-13 09:45:00,28.05,28.1,27.96,27.99,225000.0,25.4493,25.4946,25.3676,25.3948,225000.0
2014-11-13 09:50:00,28.0,28.1,27.96,28.02,88000.0,25.4039,25.4946,25.3676,25.4221,88000.0
2014-11-13 09:55:00,28.02,28.05,27.54,27.54,197100.0,25.4221,25.4493,24.9866,24.9866,197100.0
2014-11-13 10:00:00,27.54,27.72,27.53,27.7,141500.0,24.9866,25.1499,24.9775,25.1317,141500.0
2014-11-13 10:05:00,27.69,27.85,27.69,27.85,80000.0,25.1227,25.2678,25.1227,25.2678,80000.0
2014-11-13 10:10:00,27.84,27.99,27.82,27.96,82400.0,25.2588,25.3948,25.2406,25.3676,82400.0
2014-11-13 10:15:00,27.96,27.98,27.88,27.89,206500.0,25.3676,25.3858,25.295,25.3041,206500.0
2014-11-13 10:20:00,27.9,27.93,27.88,27.91,247800.0,25.3132,25.3404,25.295,25.3223,247800.0
2014-11-13 10:25:00,27.9,27.91,27.65,27.68,41700.0,25.3132,25.3223,25.0864,25.1136,41700.0
2014-11-13 10:30:00,27.68,27.71,27.6,27.64,94600.0,25.1136,25.1408,25.041,25.0773,94600.0
2014-11-13 10:35:00,27.63,27.63,27.38,27.48,97400.0,25.0682,25.0682,24.8414,24.9321,97400.0
2014-11-13 10:40:00,27.48,27.48,27.21,27.39,150300.0,24.9321,24.9321,24.6872,24.8505,150300.0
2014-11-13 10:45:00,27.4,27.43,27.3,27.39,54700.0,24.8595,24.8868,24.7688,24.8505,54700.0
2014-11-13 10:50:00,27.38,27.51,27.35,27.49,64800.0,24.8414,24.9593,24.8142,24.9412,64800.0
2014-11-13 10:55:00,27.48,27.51,27.14,27.16,117300.0,24.9321,24.9593,24.6237,24.6418,117300.0
2014-11-13 11:00:00,27.15,27.18,27.06,27.13,86500.0,24.6327,24.6599,24.5511,24.6146,86500.0
2014-11-13 11:05:00,27.13,27.17,27.09,27.1,71100.0,24.6146,24.6509,24.5783,24.5874,71100.0
2014-11-13 11:10:00,27.11,27.2,27.06,27.06,68900.0,24.5964,24.6781,24.5511,24.5511,68900.0
2014-11-13 11:15:00,27.06,27.08,26.91,27.0,198500.0,24.5511,24.5692,24.415,24.4966,198500.0
2014-11-13 11:20:00,27.01,27.08,26.99,27.05,25500.0,24.5057,24.5692,24.4876,24.542,25500.0
2014-11-13 11:25:00,27.05,27.14,27.02,27.14,132500.0,24.542,24.6237,24.5148,24.6237,132500.0
2014-11-13 11:30:00,27.15,27.24,27.05,27.24,40500.0,24.6327,24.7144,24.542,24.7144,40500.0
2014-11-13 11:35:00,27.22,27.23,27.07,27.07,18800.0,24.6962,24.7053,24.5601,24.5601,18800.0
2014-11-13 11:40:00,27.06,27.12,27.05,27.12,15800.0,24.5511,24.6055,24.542,24.6055,15800.0
2014-11-13 11:45:00,27.12,27.15,27.1,27.11,23700.0,24.6055,24.6327,24.5874,24.5964,23700.0
2014-11-13 11:50:00,27.1,27.12,27.05,27.1,61200.0,24.5874,24.6055,24.542,24.5874,61200.0
2014-11-13 11:55:00,27.11,27.32,27.11,27.24,39400.0,24.5964,24.787,24.5964,24.7144,39400.0
2014-11-13 12:00:00,27.26,27.37,27.24,27.28,43700.0,24.7325,24.8323,24.7144,24.7507,43700.0
2014-11-13 12:05:00,27.28,27.29,27.25,27.27,14000.0,24.7507,24.7597,24.7235,24.7416,14000.0
2014-11-13 12:10:00,27.28,27.44,27.27,27.44,24500.0,24.7507,24.8958,24.7416,24.8958,24500.0
2014-11-13 12:15:00,27.42,27.49,27.39,27.49,30400.0,24.8777,24.9412,24.8505,24.9412,30400.0
2014-11-13 12:20:00,27.49,27.49,27.42,27.43,17900.0,24.9412,24.9412,24.8777,24.8868,17900.0
2014-11-13 12:25:00,27.44,27.49,27.42,27.49,30700.0,24.8958,24.9412,24.8777,24.9412,30700.0
2014-11-13 12:30:00,27.48,27.49,27.45,27.49,29800.0,24.9321,24.9412,24.9049,24.9412,29800.0
2014-11-13 12:35:00,27.49,27.49,27.46,27.49,13100.0,24.9412,24.9412,24.914,24.9412,13100.0
2014-11-13 12:40:00,27.47,27.47,27.43,27.46,8400.0,24.9231,24.9231,24.8868,24.914,8400.0
2014-11-13 12:45:00,27.46,27.55,27.44,27.51,42500.0,24.914,24.9956,24.8958,24.9593,42500.0
2014-11-13 12:50:00,27.5,27.5,27.45,27.48,13500.0,24.9503,24.9503,24.9049,24.9321,13500.0
2014-11-13 12:55:00,27.48,27.61,27.48,27.57,44300.0,24.9321,25.0501,24.9321,25.0138,44300.0
2014-11-13 13:00:00,27.58,27.65,27.56,27.64,34900.0,25.0229,25.0864,25.0047,25.0773,34900.0
2014-11-13 13:05:00,27.62,27.63,27.5,27.51,18200.0,25.0591,25.0682,24.9503,24.9593,18200.0
2014-11-13 13:10:00,27.51,27.51,27.36,27.4,30200.0,24.9593,24.9593,24.8233,24.8595,30200.0
2014-11-13 13:15:00,27.39,27.5,27.39,27.5,21100.0,24.8505,24.9503,24.8505,24.9503,21100.0
2014-11-13 13:20:00,27.51,27.51,27.3,27.41,24100.0,24.9593,24.9593,24.7688,24.8686,24100.0
2014-11-13 13:25:00,27.43,27.54,27.31,27.43,35400.0,24.8868,24.9866,24.7779,24.8868,35400.0
2014-11-13 13:30:00,27.43,27.43,27.26,27.28,53300.0,24.8868,24.8868,24.7325,24.7507,53300.0
2014-11-13 13:35:00,27.28,27.44,27.28,27.36,17400.0,24.7507,24.8958,24.7507,24.8233,17400.0
2014-11-13 13:40:00,27.36,27.47,27.36,27.41,30200.0,24.8233,24.9231,24.8233,24.8686,30200.0
2014-11-13 13:45:00,27.4,27.44,27.3,27.37,57300.0,24.8595,24.8958,24.7688,24.8323,57300.0
2014-11-13 13:50:00,27.36,27.47,27.36,27.44,16000.0,24.8233,24.9231,24.8233,24.8958,16000.0
2014-11-13 13:55:00,27.45,27.54,27.31,27.4,85500.0,24.9049,24.9866,24.7779,24.8595,85500.0
2014-11-13 14:00:00,27.39,27.42,27.36,27.39,24100.0,24.8505,24.8777,24.8233,24.8505,24100.0
2014-11-13 14:05:00,27.38,27.4,27.33,27.4,18300.0,24.8414,24.8595,24.796,24.8595,18300.0
2014-11-13 14:10:00,27.39,27.5,27.38,27.49,34500.0,24.8505,24.9503,24.8414,24.9412,34500.0
2014-11-13 14:15:00,27.49,27.57,27.49,27.57,61900.0,24.9412,25.0138,24.9412,25.0138,61900.0
2014-11-13 14:20:00,27.57,27.57,27.5,27.51,24300.0,25.0138,25.0138,24.9503,24.9593,24300.0
2014-11-13 14:25:00,27.52,27.55,27.51,27.53,14900.0,24.9684,24.9956,24.9593,24.9775,14900.0
2014-11-13 14:30:00,27.54,27.54,27.49,27.5,29900.0,24.9866,24.9866,24.9412,24.9503,29900.0
2014-11-13 14:35:00,27.51,27.51,27.49,27.49,15300.0,24.9593,24.9593,24.9412,24.9412,15300.0
2014-11-13 14:40:00,27.49,27.49,27.44,27.46,24300.0,24.9412,24.9412,24.8958,24.914,24300.0
2014-11-13 14:45:00,27.47,27.54,27.47,27.52,25800.0,24.9231,24.9866,24.9231,24.9684,25800.0
2014-11-13 14:50:00,27.52,27.52,27.39,27.48,31300.0,24.9684,24.9684,24.8505,24.9321,31300.0
2014-11-13 14:55:00,27.48,27.52,27.44,27.51,19200.0,24.9321,24.9684,24.8958,24.9593,19200.0
2014-11-13 15:00:00,27.49,27.49,27.39,27.39,33000.0,24.9412,24.9412,24.8505,24.8505,33000.0
2014-11-13 15:05:00,27.39,27.39,27.3,27.31,64700.0,24.8505,24.8505,24.7688,24.7779,64700.0
2014-11-13 15:10:00,27.3,27.34,27.25,27.32,44500.0,24.7688,24.8051,24.7235,24.787,44500.0
2014-11-13 15:15:00,27.32,27.32,27.21,27.25,42200.0,24.787,24.787,24.6872,24.7235,42200.0
2014-11-13 15:20:00,27.26,27.29,27.25,27.27,17300.0,24.7325,24.7597,24.7235,24.7416,17300.0
2014-11-13 15:25:00,27.27,27.3,27.26,27.27,31600.0,24.7416,24.7688,24.7325,24.7416,31600.0
2014-11-13 15:30:00,27.28,27.42,27.27,27.42,44900.0,24.7507,24.8777,24.7416,24.8777,44900.0
2014-11-13 15:35:00,27.42,27.42,27.36,27.38,68000.0,24.8777,24.8777,24.8233,24.8414,68000.0
2014-11-13 15:40:00,27.38,27.4,27.32,27.33,123700.0,24.8414,24.8595,24.787,24.796,123700.0
2014-11-13 15:45:00,27.34,27.35,27.28,27.29,52300.0,24.8051,24.8142,24.7507,24.7597,52300.0
2014-11-13 15:50:00,27.3,27.37,27.25,27.28,211200.0,24.7688,24.8323,24.7235,24.7507,211200.0
2014-11-13 15:55:00,27.28,27.35,27.15,27.28,335200.0,24.7507,24.8142,24.6327,24.7507,335200.0
2014-11-14 09:30:00,27.36,27.45,26.8,27.0,175000.0,24.8233,24.9049,24.3152,24.4966,175000.0
2014-11-14 09:35:00,27.01,27.06,26.86,27.0,88600.0,24.5057,24.5511,24.3696,24.4966,88600.0
2014-11-14 09:40:00,26.99,27.0,26.8,26.8,128500.0,24.4876,24.4966,24.3152,24.3152,128500.0
2014-11-14 09:45:00,26.83,26.83,26.42,26.45,178800.0,24.3424,24.3424,23.9704,23.9976,178800.0
2014-11-14 09:50:00,26.44,26.53,26.41,26.5,151400.0,23.9886,24.0702,23.9613,24.043,151400.0
2014-11-14 09:55:00,26.5,26.51,26.4,26.48,111300.0,24.043,24.0521,23.9523,24.0248,111300.0
2014-11-14 10:00:00,26.47,26.52,26.47,26.48,129600.0,24.0158,24.0611,24.0158,24.0248,129600.0
2014-11-14 10:05:00,26.47,26.53,26.46,26.49,271000.0,24.0158,24.0702,24.0067,24.0339,271000.0
2014-11-14 10:10:00,26.5,26.51,26.48,26.51,54100.0,24.043,24.0521,24.0248,24.0521,54100.0
2014-11-14 10:15:00,26.51,26.51,26.3,26.36,119000.0,24.0521,24.0521,23.8615,23.916,119000.0
2014-11-14 10:20:00,26.36,26.5,26.35,26.49,48500.0,23.916,24.043,23.9069,24.0339,48500.0
2014-11-14 10:25:00,26.46,26.5,26.39,26.39,84000.0,24.0067,24.043,23.9432,23.9432,84000.0
2014-11-14 10:30:00,26.4,26.48,26.38,26.45,36100.0,23.9523,24.0248,23.9341,23.9976,36100.0
2014-11-14 10:35:00,26.46,26.64,26.46,26.55,110600.0,24.0067,24.17,24.0067,24.0884,110600.0
2014-11-14 10:40:00,26.55,26.58,26.42,26.43,109200.0,24.0884,24.1156,23.9704,23.9795,109200.0
2014-11-14 10:45:00,26.42,26.47,26.38,26.44,44700.0,23.9704,24.0158,23.9341,23.9886,44700.0
2014-11-14 10:50:00,26.44,26.56,26.38,26.48,79800.0,23.9886,24.0974,23.9341,24.0248,79800.0
2014-11-14 10:55:00,26.48,26.48,26.4,26.46,31100.0,24.0248,24.0248,23.9523,24.0067,31100.0
2014-11-14 11:00:00,26.47,26.48,26.37,26.43,90900.0,24.0158,24.0248,23.925,23.9795,90900.0
2014-11-14 11:05:00,26.42,26.45,26.36,26.36,66800.0,23.9704,23.9976,23.916,23.916,66800.0
2014-11-14 11:10:00,26.36,26.39,26.3,26.36,37800.0,23.916,23.9432,23.8615,23.916,37800.0
2014-11-14 11:15:00,26.35,26.41,26.32,26.4,27200.0,23.9069,23.9613,23.8797,23.9523,27200.0
2014-11-14 11:20:00,26.41,26.51,26.41,26.51,71400.0,23.9613,24.0521,23.9613,24.0521,71400.0
2014-11-14 11:25:00,26.51,26.51,26.4,26.44,95700.0,24.0521,24.0521,23.9523,23.9886,95700.0
2014-11-14 11:30:00,26.44,26.48,26.41,26.47,15600.0,23.9886,24.0248,23.9613,24.0158,15600.0
2014-11-14 11:35:00,26.47,26.52,26.46,26.51,31500.0,24.0158,24.0611,24.0067,24.0521,31500.0
2014-11-14 11:40:00,26.52,26.55,26.45,26.5,59400.0,24.0611,24.0884,23.9976,24.043,59400.0
2014-11-14 11:45:00,26.5,26.53,26.5,26.52,35700.0,24.043,24.0702,24.043,24.0611,35700.0
2014-11-14 11:50:00,26.51,26.54,26.45,26.47,46200.0,24.0521,24.0793,23.9976,24.0158,46200.0
2014-11-14 11:55:00,26.46,26.54,26.45,26.45,23800.0,24.0067,24.0793,23.9976,23.9976,23800.0
2014-11-14 12:00:00,26.46,26.46,26.36,26.38,32800.0,24.0067,24.0067,23.916,23.9341,32800.0
2014-11-14 12:05:00,26.38,26.5,26.37,26.46,27300.0,23.9341,24.043,23.925,24.0067,27300.0
2014-11-14 12:10:00,26.48,26.48,26.42,26.46,12200.0,24.0248,24.0248,23.9704,24.0067,12200.0
2014-11-14 12:15:00,26.46,26.52,26.46,26.5,20800.0,24.0067,24.0611,24.0067,24.043,20800.0
2014-11-14 12:20:00,26.51,26.57,26.5,26.54,31200.0,24.0521,24.1065,24.043,24.0793,31200.0
2014-11-14 12:25:00,26.53,26.58,26.52,26.57,15000.0,24.0702,24.1156,24.0611,24.1065,15000.0
2014-11-14 12:30:00,26.56,26.59,26.53,26.57,13900.0,24.0974,24.1246,24.0702,24.1065,13900.0
2014-11-14 12:35:00,26.58,26.59,26.54,26.55,38500.0,24.1156,24.1246,24.0793,24.0884,38500.0
2014-11-14 12:40:00,26.54,26.58,26.52,26.56,24300.0,24.0793,24.1156,24.0611,24.0974,24300.0
2014-11-14 12:45:00,26.56,26.63,26.56,26.6,15200.0,24.0974,24.1609,24.0974,24.1337,15200.0
2014-11-14 12:50:00,26.61,26.67,26.59,26.59,21200.0,24.1428,24.1972,24.1246,24.1246,21200.0
2014-11-14 12:55:00,26.58,26.61,26.57,26.59,13600.0,24.1156,24.1428,24.1065,24.1246,13600.0
2014-11-14 13:00:00,26.59,26.59,26.56,26.57,18900.0,24.1246,24.1246,24.0974,24.1065,18900.0
2014-11-14 13:05:00,26.57,26.61,26.57,26.59,38300.0,24.1065,24.1428,24.1065,24.1246,38300.0
2014-11-14 13:10:00,26.6,26.61,26.55,26.61,16300.0,24.1337,24.1428,24.0884,24.1428,16300.0
2014-11-14 13:15:00,26.61,26.66,26.61,26.61,15700.0,24.1428,24.1882,24.1428,24.1428,15700.0
2014-11-14 13:20:00,26.61,26.63,26.59,26.62,27800.0,24.1428,24.1609,24.1246,24.1519,27800.0
2014-11-14 13:25:00,26.62,26.62,26.6,26.61,33200.0,24.1519,24.1519,24.1337,24.1428,33200.0
2014-11-14 13:30:00,26.6,26.66,26.6,26.66,29600.0,24.1337,24.1882,24.1337,24.1882,29600.0
2014-11-14 13:35:00,26.66,26.66,26.62,26.64,19700.0,24.1882,24.1882,24.1519,24.17,19700.0
2014-11-14 13:40:00,26.63,26.65,26.62,26.63,36900.0,24.1609,24.1791,24.1519,24.1609,36900.0
2014-11-14 13:45:00,26.64,26.68,26.64,26.67,37900.0,24.17,24.2063,24.17,24.1972,37900.0
2014-11-14 13:50:00,26.67,26.67,26.57,26.58,46200.0,24.1972,24.1972,24.1065,24.1156,46200.0
2014-11-14 13:55:00,26.57,26.61,26.57,26.58,17500.0,24.1065,24.1428,24.1065,24.1156,17500.0
2014-11-14 14:00:00,26.58,26.59,26.55,26.58,21500.0,24.1156,24.1246,24.0884,24.1156,21500.0
2014-11-14 14:05:00,26.58,26.58,26.51,26.51,77400.0,24.1156,24.1156,24.0521,24.0521,77400.0
2014-11-14 14:10:00,26.51,26.57,26.5,26.56,22500.0,24.0521,24.1065,24.043,24.0974,22500.0
2014-11-14 14:15:00,26.57,26.58,26.53,26.54,22500.0,24.1065,24.1156,24.0702,24.0793,22500.0
2014-11-14 14:20:00,26.54,26.54,26.5,26.52,35100.0,24.0793,24.0793,24.043,24.0611,35100.0
2014-11-14 14:25:00,26.52,26.6,26.52,26.6,28300.0,24.0611,24.1337,24.0611,24.1337,28300.0
2014-11-14 14:30:00,26.6,26.74,26.59,26.71,50100.0,24.1337,24.2607,24.1246,24.2335,50100.0
2014-11-14 14:35:00,26.72,26.72,26.67,26.67,94500.0,24.2426,24.2426,24.1972,24.1972,94500.0
2014-11-14 14:40:00,26.65,26.74,26.65,26.69,45100.0,24.1791,24.2607,24.1791,24.2154,45100.0
2014-11-14 14:45:00,26.69,26.71,26.67,26.71,13200.0,24.2154,24.2335,24.1972,24.2335,13200.0
2014-11-14 14:50:00,26.7,26.71,26.68,26.69,19900.0,24.2244,24.2335,24.2063,24.2154,19900.0
2014-11-14 14:55:00,26.69,26.72,26.68,26.68,26500.0,24.2154,24.2426,24.2063,24.2063,26500.0
2014-11-14 15:00:00,26.69,26.82,26.59,26.8,71800.0,24.2154,24.3333,24.1246,24.3152,71800.0
2014-11-14 15:05:00,26.8,26.92,26.8,26.86,75300.0,24.3152,24.4241,24.3152,24.3696,75300.0
2014-11-14 15:10:00,26.87,26.9,26.82,26.88,25200.0,24.3787,24.4059,24.3333,24.3878,25200.0
2014-11-14 15:15:00,26.88,26.95,26.87,26.94,16900.0,24.3878,24.4513,24.3787,24.4422,16900.0
2014-11-14 15:20:00,26.94,26.99,26.94,26.99,41100.0,24.4422,24.4876,24.4422,24.4876,41100.0
2014-11-14 15:25:00,26.99,27.0,26.95,26.99,117600.0,24.4876,24.4966,24.4513,24.4876,117600.0
2014-11-14 15:30:00,27.0,27.0,26.98,27.0,85000.0,24.4966,24.4966,24.4785,24.4966,85000.0
2014-11-14 15:35:00,27.0,27.01,26.96,26.99,90900.0,24.4966,24.5057,24.4603,24.4876,90900.0
2014-11-14 15:40:00,26.99,27.01,26.98,27.0,180600.0,24.4876,24.5057,24.4785,24.4966,180600.0
2014-11-14 15:45:00,27.0,27.13,26.99,27.08,247300.0,24.4966,24.6146,24.4876,24.5692,247300.0
2014-11-14 15:50:00,27.09,27.2,27.05,27.17,269600.0,24.5783,24.6781,24.542,24.6509,269600.0
2014-11-14 15:55:00,27.17,27.17,26.93,27.0,328300.0,24.6509,24.6509,24.4331,24.4966,328300.0
2014-11-17 09:30:00,27.78,28.0,27.51,27.93,978000.0,25.2043,25.4039,24.9593,25.3404,978000.0
2014-11-17 09:35:00,27.89,27.9,27.2,27.49,594300.0,25.3041,25.3132,24.6781,24.9412,594300.0
2014-11-17 09:40:00,27.49,27.49,27.03,27.15,437800.0,24.9412,24.9412,24.5239,24.6327,437800.0
2014-11-17 09:45:00,27.14,27.17,26.61,26.64,454800.0,24.6237,24.6509,24.1428,24.17,454800.0
2014-11-17 09:50:00,26.65,26.7,26.2,26.47,360500.0,24.1791,24.2244,23.7708,24.0158,360500.0
2014-11-17 09:55:00,26.47,26.49,26.14,26.21,318900.0,24.0158,24.0339,23.7164,23.7799,318900.0
2014-11-17 10:00:00,26.21,26.44,26.16,26.44,225400.0,23.7799,23.9886,23.7345,23.9886,225400.0
2014-11-17 10:05:00,26.43,26.44,26.08,26.16,154100.0,23.9795,23.9886,23.6619,23.7345,154100.0
2014-11-17 10:10:00,26.14,26.25,25.9,25.91,220300.0,23.7164,23.8162,23.4986,23.5077,220300.0
2014-11-17 10:15:00,25.92,26.16,25.81,25.84,140700.0,23.5168,23.7345,23.417,23.4442,140700.0
2014-11-17 10:20:00,25.84,26.08,25.7,25.98,319400.0,23.4442,23.6619,23.3172,23.5712,319400.0
2014-11-17 10:25:00,25.98,26.02,25.9,25.99,114300.0,23.5712,23.6075,23.4986,23.5803,114300.0
2014-11-17 10:30:00,25.98,26.05,25.9,26.03,230300.0,23.5712,23.6347,23.4986,23.6166,230300.0
2014-11-17 10:35:00,26.03,26.12,26.0,26.02,130700.0,23.6166,23.6982,23.5894,23.6075,130700.0
2014-11-17 10:40:00,26.03,26.03,25.55,25.6,337700.0,23.6166,23.6166,23.1811,23.2264,337700.0
2014-11-17 10:45:00,25.64,25.77,25.51,25.73,149400.0,23.2627,23.3807,23.1448,23.3444,149400.0
2014-11-17 10:50:00,25.72,25.82,25.53,25.59,112900.0,23.3353,23.426,23.1629,23.2174,112900.0
2014-11-17 10:55:00,25.57,25.65,25.51,25.55,63800.0,23.1992,23.2718,23.1448,23.1811,63800.0
2014-11-17 11:00:00,25.58,25.61,25.51,25.51,106400.0,23.2083,23.2355,23.1448,23.1448,106400.0
2014-11-17 11:05:00,25.51,25.57,25.28,25.33,242200.0,23.1448,23.1992,22.9361,22.9815,242200.0
2014-11-17 11:10:00,25.3,25.43,25.3,25.34,59300.0,22.9543,23.0722,22.9543,22.9905,59300.0
2014-11-17 11:15:00,25.34,25.57,25.32,25.48,42500.0,22.9905,23.1992,22.9724,23.1176,42500.0
2014-11-17 11:20:00,25.48,25.64,25.4,25.53,106400.0,23.1176,23.2627,23.045,23.1629,106400.0
2014-11-17 11:25:00,25.53,25.66,25.5,25.54,83300.0,23.1629,23.2809,23.1357,23.172,83300.0
2014-11-17 11:30:00,25.53,25.55,25.44,25.46,88900.0,23.1629,23.1811,23.0813,23.0994,88900.0
2014-11-17 11:35:00,25.47,25.47,25.41,25.46,55100.0,23.1085,23.1085,23.0541,23.0994,55100.0
2014-11-17 11:40:00,25.46,25.49,25.34,25.41,125500.0,23.0994,23.1266,22.9905,23.0541,125500.0
2014-11-17 11:45:00,25.43,25.61,25.41,25.59,50900.0,23.0722,23.2355,23.0541,23.2174,50900.0
2014-11-17 11:50:00,25.58,25.63,25.46,25.55,14900.0,23.2083,23.2537,23.0994,23.1811,14900.0
2014-11-17 11:55:00,25.54,25.58,25.45,25.57,23700.0,23.172,23.2083,23.0903,23.1992,23700.0
2014-11-17 12:00:00,25.56,25.69,25.52,25.52,28000.0,23.1901,23.3081,23.1539,23.1539,28000.0
2014-11-17 12:05:00,25.52,25.55,25.47,25.49,21900.0,23.1539,23.1811,23.1085,23.1266,21900.0
2014-11-17 12:10:00,25.51,25.59,25.49,25.52,24500.0,23.1448,23.2174,23.1266,23.1539,24500.0
2014-11-17 12:15:00,25.52,25.74,25.5,25.68,43100.0,23.1539,23.3535,23.1357,23.299,43100.0
2014-11-17 12:20:00,25.66,25.69,25.59,25.62,48300.0,23.2809,23.3081,23.2174,23.2446,48300.0
2014-11-17 12:25:00,25.62,25.7,25.51,25.6,163700.0,23.2446,23.3172,23.1448,23.2264,163700.0
2014-11-17 12:30:00,25.61,25.64,25.5,25.53,53300.0,23.2355,23.2627,23.1357,23.1629,53300.0
2014-11-17 12:35:00,25.5,25.55,25.47,25.52,67700.0,23.1357,23.1811,23.1085,23.1539,67700.0
2014-11-17 12:40:00,25.51,25.6,25.5,25.59,42100.0,23.1448,23.2264,23.1357,23.2174,42100.0
2014-11-17 12:45:00,25.6,25.63,25.52,25.52,85900.0,23.2264,23.2537,23.1539,23.1539,85900.0
2014-11-17 12:50:00,25.54,25.56,25.45,25.52,93500.0,23.172,23.1901,23.0903,23.1539,93500.0
2014-11-17 12:55:00,25.5,25.59,25.48,25.53,27000.0,23.1357,23.2174,23.1176,23.1629,27000.0
2014-11-17 13:00:00,25.53,25.57,25.53,25.54,15600.0,23.1629,23.1992,23.1629,23.172,15600.0
2014-11-17 13:05:00,25.55,25.55,25.46,25.46,42600.0,23.1811,23.1811,23.0994,23.0994,42600.0
2014-11-17 13:10:00,25.47,25.59,25.46,25.51,21100.0,23.1085,23.2174,23.0994,23.1448,21100.0
2014-11-17 13:15:00,25.5,25.56,25.47,25.48,47400.0,23.1357,23.1901,23.1085,23.1176,47400.0
2014-11-17 13:20:00,25.5,25.52,25.47,25.5,32200.0,23.1357,23.1539,23.1085,23.1357,32200.0
2014-11-17 13:25:00,25.51,25.51,25.32,25.36,118300.0,23.1448,23.1448,22.9724,23.0087,118300.0
2014-11-17 13:30:00,25.36,25.4,25.21,25.21,123400.0,23.0087,23.045,22.8726,22.8726,123400.0
2014-11-17 13:35:00,25.21,25.29,25.2,25.2,210500.0,22.8726,22.9452,22.8635,22.8635,210500.0
2014-11-17 13:40:00,25.2,25.33,25.13,25.18,84800.0,22.8635,22.9815,22.8,22.8454,84800.0
2014-11-17 13:45:00,25.2,25.35,25.18,25.26,28500.0,22.8635,22.9996,22.8454,22.918,28500.0
2014-11-17 13:50:00,25.26,25.35,25.21,25.23,117000.0,22.918,22.9996,22.8726,22.8907,117000.0
2014-11-17 13:55:00,25.23,25.27,25.07,25.08,130600.0,22.8907,22.927,22.7456,22.7547,130600.0
2014-11-17 14:00:00,25.08,25.21,24.91,24.91,272400.0,22.7547,22.8726,22.6004,22.6004,272400.0
2014-11-17 14:05:00,24.95,25.08,24.91,24.96,117300.0,22.6367,22.7547,22.6004,22.6458,117300.0
2014-11-17 14:10:00,24.95,25.05,24.91,24.98,124900.0,22.6367,22.7274,22.6004,22.6639,124900.0
2014-11-17 14:15:00,24.98,25.11,24.97,25.02,79400.0,22.6639,22.7819,22.6548,22.7002,79400.0
2014-11-17 14:20:00,25.03,25.1,24.99,25.0,99100.0,22.7093,22.7728,22.673,22.6821,99100.0
2014-11-17 14:25:00,24.99,25.06,24.99,25.0,71100.0,22.673,22.7365,22.673,22.6821,71100.0
2014-11-17 14:30:00,25.01,25.2,25.01,25.1,91900.0,22.6911,22.8635,22.6911,22.7728,91900.0
2014-11-17 14:35:00,25.1,25.23,25.1,25.21,57400.0,22.7728,22.8907,22.7728,22.8726,57400.0
2014-11-17 14:40:00,25.22,25.28,25.21,25.21,82200.0,22.8817,22.9361,22.8726,22.8726,82200.0
2014-11-17 14:45:00,25.21,25.22,25.15,25.18,33700.0,22.8726,22.8817,22.8182,22.8454,33700.0
2014-11-17 14:50:00,25.17,25.29,25.16,25.24,58000.0,22.8363,22.9452,22.8272,22.8998,58000.0
2014-11-17 14:55:00,25.24,25.34,25.22,25.33,58800.0,22.8998,22.9905,22.8817,22.9815,58800.0
2014-11-17 15:00:00,25.32,25.4,25.05,25.21,117500.0,22.9724,23.045,22.7274,22.8726,117500.0
2014-11-17 15:05:00,25.23,25.26,24.98,24.98,129400.0,22.8907,22.918,22.6639,22.6639,129400.0
2014-11-17 15:10:00,24.98,25.06,24.98,25.0,54000.0,22.6639,22.7365,22.6639,22.6821,54000.0
2014-11-17 15:15:00,25.0,25.02,24.88,24.94,106800.0,22.6821,22.7002,22.5732,22.6276,106800.0
2014-11-17 15:20:00,24.94,25.03,24.94,24.95,80200.0,22.6276,22.7093,22.6276,22.6367,80200.0
2014-11-17 15:25:00,24.94,25.0,24.88,24.89,115800.0,22.6276,22.6821,22.5732,22.5823,115800.0
2014-11-17 15:30:00,24.88,24.9,24.8,24.9,155100.0,22.5732,22.5913,22.5006,22.5913,155100.0
2014-11-17 15:35:00,24.89,25.01,24.87,24.94,123500.0,22.5823,22.6911,22.5641,22.6276,123500.0
2014-11-17 15:40:00,24.94,24.95,24.83,24.86,88300.0,22.6276,22.6367,22.5278,22.555,88300.0
2014-11-17 15:45:00,24.87,24.95,24.85,24.89,137800.0,22.5641,22.6367,22.546,22.5823,137800.0
2014-11-17 15:50:00,24.89,24.99,24.86,24.95,164500.0,22.5823,22.673,22.555,22.6367,164500.0
2014-11-17 15:55:00,24.97,25.0,24.96,25.0,366000.0,22.6548,22.6821,22.6458,22.6821,366000.0
2014-11-18 09:30:00,25.0,25.31,25.0,25.13,293800.0,22.6821,22.9633,22.6821,22.8,293800.0
2014-11-18 09:35:00,25.13,25.13,24.85,25.0,208600.0,22.8,22.8,22.546,22.6821,208600.0
2014-11-18 09:40:00,25.03,25.09,24.87,25.03,105400.0,22.7093,22.7637,22.5641,22.7093,105400.0
2014-11-18 09:45:00,25.01,25.04,24.9,24.93,89200.0,22.6911,22.7184,22.5913,22.6186,89200.0
2014-11-18 09:50:00,24.94,25.03,24.91,25.0,63500.0,22.6276,22.7093,22.6004,22.6821,63500.0
2014-11-18 09:55:00,25.01,25.03,24.9,24.95,65400.0,22.6911,22.7093,22.5913,22.6367,65400.0
2014-11-18 10:00:00,24.95,25.15,24.93,25.05,89500.0,22.6367,22.8182,22.6186,22.7274,89500.0
2014-11-18 10:05:00,25.05,25.26,25.05,25.22,63800.0,22.7274,22.918,22.7274,22.8817,63800.0
2014-11-18 10:10:00,25.21,25.26,25.1,25.17,81400.0,22.8726,22.918,22.7728,22.8363,81400.0
2014-11-18 10:15:00,25.16,25.18,25.07,25.13,121300.0,22.8272,22.8454,22.7456,22.8,121300.0
2014-11-18 10:20:00,25.13,25.15,25.06,25.07,80800.0,22.8,22.8182,22.7365,22.7456,80800.0
2014-11-18 10:25:00,25.08,25.12,25.05,25.05,36500.0,22.7547,22.7909,22.7274,22.7274,36500.0
2014-11-18 10:30:00,25.06,25.1,25.0,25.04,184700.0,22.7365,22.7728,22.6821,22.7184,184700.0
2014-11-18 10:35:00,25.05,25.1,25.0,25.05,47300.0,22.7274,22.7728,22.6821,22.7274,47300.0
2014-11-18 10:40:00,25.05,25.14,25.0,25.12,217100.0,22.7274,22.8091,22.6821,22.7909,217100.0
2014-11-18 10:45:00,25.14,25.28,25.12,25.15,97200.0,22.8091,22.9361,22.7909,22.8182,97200.0
2014-11-18 10:50:00,25.15,25.18,25.15,25.16,11100.0,22.8182,22.8454,22.8182,22.8272,11100.0
2014-11-18 10:55:00,25.16,25.26,25.15,25.2,52100.0,22.8272,22.918,22.8182,22.8635,52100.0
2014-11-18 11:00:00,25.23,25.37,25.2,25.33,49000.0,22.8907,23.0178,22.8635,22.9815,49000.0
2014-11-18 11:05:00,25.32,25.4,25.27,25.35,92200.0,22.9724,23.045,22.927,22.9996,92200.0
2014-11-18 11:10:00,25.35,25.37,25.29,25.34,31900.0,22.9996,23.0178,22.9452,22.9905,31900.0
2014-11-18 11:15:00,25.34,25.38,25.3,25.35,29400.0,22.9905,23.0268,22.9543,22.9996,29400.0
2014-11-18 11:20:00,25.35,25.44,25.33,25.41,29000.0,22.9996,23.0813,22.9815,23.0541,29000.0
2014-11-18 11:25:00,25.43,25.46,25.21,25.23,63300.0,23.0722,23.0994,22.8726,22.8907,63300.0
2014-11-18 11:30:00,25.21,25.28,25.2,25.25,37200.0,22.8726,22.9361,22.8635,22.9089,37200.0
2014-11-18 11:35:00,25.23,25.26,25.16,25.16,13800.0,22.8907,22.918,22.8272,22.8272,13800.0
2014-11-18 11:40:00,25.16,25.19,25.04,25.09,104800.0,22.8272,22.8545,22.7184,22.7637,104800.0
2014-11-18 11:45:00,25.11,25.17,25.09,25.15,13000.0,22.7819,22.8363,22.7637,22.8182,13000.0
2014-11-18 11:50:00,25.15,25.17,25.11,25.15,17000.0,22.8182,22.8363,22.7819,22.8182,17000.0
2014-11-18 11:55:00,25.13,25.19,25.12,25.15,17200.0,22.8,22.8545,22.7909,22.8182,17200.0
2014-11-18 12:00:00,25.17,25.35,25.14,25.26,59700.0,22.8363,22.9996,22.8091,22.918,59700.0
2014-11-18 12:05:00,25.3,25.32,25.28,25.3,7800.0,22.9543,22.9724,22.9361,22.9543,7800.0
2014-11-18 12:10:00,25.3,25.32,25.24,25.26,8400.0,22.9543,22.9724,22.8998,22.918,8400.0
2014-11-18 12:15:00,25.26,25.26,25.21,25.23,27700.0,22.918,22.918,22.8726,22.8907,27700.0
2014-11-18 12:20:00,25.26,25.28,25.23,25.25,17600.0,22.918,22.9361,22.8907,22.9089,17600.0
2014-11-18 12:25:00,25.25,25.28,25.24,25.24,6200.0,22.9089,22.9361,22.8998,22.8998,6200.0
2014-11-18 12:30:00,25.25,25.3,25.24,25.27,16300.0,22.9089,22.9543,22.8998,22.927,16300.0
2014-11-18 12:35:00,25.28,25.32,25.28,25.29,8800.0,22.9361,22.9724,22.9361,22.9452,8800.0
2014-11-18 12:40:00,25.28,25.31,25.28,25.3,6400.0,22.9361,22.9633,22.9361,22.9543,6400.0
2014-11-18 12:45:00,25.29,25.31,25.26,25.29,26200.0,22.9452,22.9633,22.918,22.9452,26200.0
2014-11-18 12:50:00,25.29,25.35,25.27,25.31,50400.0,22.9452,22.9996,22.927,22.9633,50400.0
2014-11-18 12:55:00,25.32,25.4,25.31,25.4,14600.0,22.9724,23.045,22.9633,23.045,14600.0
2014-11-18 13:00:00,25.4,25.4,25.36,25.38,13700.0,23.045,23.045,23.0087,23.0268,13700.0
2014-11-18 13:05:00,25.38,25.4,25.32,25.32,23700.0,23.0268,23.045,22.9724,22.9724,23700.0
2014-11-18 13:10:00,25.32,25.32,25.27,25.29,2600.0,22.9724,22.9724,22.927,22.9452,2600.0
2014-11-18 13:15:00,25.3,25.3,25.28,25.29,2700.0,22.9543,22.9543,22.9361,22.9452,2700.0
2014-11-18 13:20:00,25.3,25.32,25.27,25.31,24700.0,22.9543,22.9724,22.927,22.9633,24700.0
2014-11-18 13:25:00,25.3,25.31,25.29,25.31,2200.0,22.9543,22.9633,22.9452,22.9633,2200.0
2014-11-18 13:30:00,25.32,25.34,25.29,25.32,8100.0,22.9724,22.9905,22.9452,22.9724,8100.0
2014-11-18 13:35:00,25.34,25.34,25.28,25.32,7600.0,22.9905,22.9905,22.9361,22.9724,7600.0
2014-11-18 13:40:00,25.31,25.38,25.3,25.37,29900.0,22.9633,23.0268,22.9543,23.0178,29900.0
2014-11-18 13:45:00,25.38,25.39,25.35,25.38,8200.0,23.0268,23.0359,22.9996,23.0268,8200.0
2014-11-18 13:50:00,25.38,25.39,25.27,25.32,33800.0,23.0268,23.0359,22.927,22.9724,33800.0
2014-11-18 13:55:00,25.32,25.32,25.3,25.32,17700.0,22.9724,22.9724,22.9543,22.9724,17700.0
2014-11-18 14:00:00,25.32,25.32,25.24,25.25,45900.0,22.9724,22.9724,22.8998,22.9089,45900.0
2014-11-18 14:05:00,25.28,25.3,25.26,25.29,8900.0,22.9361,22.9543,22.918,22.9452,8900.0
2014-11-18 14:10:00,25.3,25.32,25.28,25.31,9500.0,22.9543,22.9724,22.9361,22.9633,9500.0
2014-11-18 14:15:00,25.32,25.38,25.3,25.36,38800.0,22.9724,23.0268,22.9543,23.0087,38800.0
2014-11-18 14:20:00,25.35,25.38,25.34,25.38,10800.0,22.9996,23.0268,22.9905,23.0268,10800.0
2014-11-18 14:25:00,25.38,25.4,25.35,25.4,79200.0,23.0268,23.045,22.9996,23.045,79200.0
2014-11-18 14:30:00,25.4,25.43,25.38,25.41,16800.0,23.045,23.0722,23.0268,23.0541,16800.0
2014-11-18 14:35:00,25.41,25.41,25.38,25.4,32600.0,23.0541,23.0541,23.0268,23.045,32600.0
2014-11-18 14:40:00,25.4,25.42,25.36,25.36,14500.0,23.045,23.0631,23.0087,23.0087,14500.0
2014-11-18 14:45:00,25.38,25.38,25.37,25.38,8000.0,23.0268,23.0268,23.0178,23.0268,8000.0
2014-11-18 14:50:00,25.38,25.38,25.37,25.38,9900.0,23.0268,23.0268,23.0178,23.0268,9900.0
2014-11-18 14:55:00,25.38,25.38,25.37,25.38,7400.0,23.0268,23.0268,23.0178,23.0268,7400.0
2014-11-18 15:00:00,25.38,25.38,25.3,25.33,33600.0,23.0268,23.0268,22.9543,22.9815,33600.0
2014-11-18 15:05:00,25.33,25.39,25.32,25.37,46800.0,22.9815,23.0359,22.9724,23.0178,46800.0
2014-11-18 15:10:00,25.38,25.38,25.36,25.37,18800.0,23.0268,23.0268,23.0087,23.0178,18800.0
2014-11-18 15:15:00,25.38,25.38,25.18,25.25,69800.0,23.0268,23.0268,22.8454,22.9089,69800.0
2014-11-18 15:20:00,25.25,25.3,25.24,25.27,221100.0,22.9089,22.9543,22.8998,22.927,221100.0
2014-11-18 15:25:00,25.28,25.32,25.26,25.3,45700.0,22.9361,22.9724,22.918,22.9543,45700.0
2014-11-18 15:30:00,25.3,25.31,25.25,25.28,70000.0,22.9543,22.9633,22.9089,22.9361,70000.0
2014-11-18 15:35:00,25.28,25.31,25.2,25.24,60900.0,22.9361,22.9633,22.8635,22.8998,60900.0
2014-11-18 15:40:00,25.24,25.26,25.2,25.22,85700.0,22.8998,22.918,22.8635,22.8817,85700.0
2014-11-18 15:45:00,25.22,25.25,25.17,25.23,185400.0,22.8817,22.9089,22.8363,22.8907,185400.0
2014-11-18 15:50:00,25.24,25.3,25.21,25.26,318900.0,22.8998,22.9543,22.8726,22.918,318900.0
2014-11-18 15:55:00,25.26,25.41,25.24,25.4,167900.0,22.918,23.0541,22.8998,23.045,167900.0
2014-11-19 09:30:00,25.05,25.6,25.05,25.08,122100.0,22.7274,23.2264,22.7274,22.7547,122100.0
2014-11-19 09:35:00,25.07,25.9,25.06,25.41,245000.0,22.7456,23.4986,22.7365,23.0541,245000.0
2014-11-19 09:40:00,25.4,25.44,25.3,25.33,172200.0,23.045,23.0813,22.9543,22.9815,172200.0
2014-11-19 09:45:00,25.33,25.34,25.09,25.11,114700.0,22.9815,22.9905,22.7637,22.7819,114700.0
2014-11-19 09:50:00,25.13,25.15,25.05,25.13,18600.0,22.8,22.8182,22.7274,22.8,18600.0
2014-11-19 09:55:00,25.12,25.26,25.05,25.08,66100.0,22.7909,22.918,22.7274,22.7547,66100.0
2014-11-19 10:00:00,25.09,25.09,25.0,25.02,37100.0,22.7637,22.7637,22.6821,22.7002,37100.0
2014-11-19 10:05:00,25.02,25.06,24.87,24.96,111400.0,22.7002,22.7365,22.5641,22.6458,111400.0
2014-11-19 10:10:00,24.96,24.97,24.83,24.95,43300.0,22.6458,22.6548,22.5278,22.6367,43300.0
2014-11-19 10:15:00,24.93,25.21,24.93,25.2,62200.0,22.6186,22.8726,22.6186,22.8635,62200.0
2014-11-19 10:20:00,25.2,25.23,25.13,25.13,30200.0,22.8635,22.8907,22.8,22.8,30200.0
2014-11-19 10:25:00,25.14,25.14,25.07,25.09,20300.0,22.8091,22.8091,22.7456,22.7637,20300.0
2014-11-19 10:30:00,25.12,25.19,25.09,25.09,23700.0,22.7909,22.8545,22.7637,22.7637,23700.0
2014-11-19 10:35:00,25.09,25.11,25.0,25.05,32100.0,22.7637,22.7819,22.6821,22.7274,32100.0
2014-11-19 10:40:00,25.02,25.13,25.0,25.11,16600.0,22.7002,22.8,22.6821,22.7819,16600.0
2014-11-19 10:45:00,25.11,25.14,25.07,25.1,64300.0,22.7819,22.8091,22.7456,22.7728,64300.0
2014-11-19 10:50:00,25.07,25.08,24.94,24.97,17400.0,22.7456,22.7547,22.6276,22.6548,17400.0
2014-11-19 10:55:00,24.95,24.96,24.83,24.88,45300.0,22.6367,22.6458,22.5278,22.5732,45300.0
2014-11-19 11:00:00,24.86,24.92,24.81,24.81,15600.0,22.555,22.6095,22.5097,22.5097,15600.0
2014-11-19 11:05:00,24.83,24.84,24.7,24.75,55600.0,22.5278,22.5369,22.4099,22.4552,55600.0
2014-11-19 11:10:00,24.74,24.75,24.57,24.59,46400.0,22.4462,22.4552,22.2919,22.3101,46400.0
2014-11-19 11:15:00,24.59,24.84,24.58,24.84,53800.0,22.3101,22.5369,22.301,22.5369,53800.0
2014-11-19 11:20:00,24.87,24.92,24.8,24.92,36000.0,22.5641,22.6095,22.5006,22.6095,36000.0
2014-11-19 11:25:00,24.92,24.92,24.85,24.87,23100.0,22.6095,22.6095,22.546,22.5641,23100.0
2014-11-19 11:30:00,24.86,24.86,24.77,24.8,21300.0,22.555,22.555,22.4734,22.5006,21300.0
2014-11-19 11:35:00,24.8,24.84,24.77,24.8,50600.0,22.5006,22.5369,22.4734,22.5006,50600.0
2014-11-19 11:40:00,24.79,24.83,24.78,24.83,18100.0,22.4915,22.5278,22.4825,22.5278,18100.0
2014-11-19 11:45:00,24.82,24.85,24.8,24.82,72100.0,22.5188,22.546,22.5006,22.5188,72100.0
2014-11-19 11:50:00,24.82,24.83,24.78,24.8,46900.0,22.5188,22.5278,22.4825,22.5006,46900.0
2014-11-19 11:55:00,24.79,24.8,24.74,24.76,32800.0,22.4915,22.5006,22.4462,22.4643,32800.0
2014-11-19 12:00:00,24.75,24.77,24.73,24.75,15700.0,22.4552,22.4734,22.4371,22.4552,15700.0
2014-11-19 12:05:00,24.75,24.75,24.71,24.72,18900.0,22.4552,22.4552,22.419,22.428,18900.0
2014-11-19 12:10:00,24.73,24.75,24.71,24.74,13400.0,22.4371,22.4552,22.419,22.4462,13400.0
2014-11-19 12:15:00,24.73,24.77,24.73,24.77,18600.0,22.4371,22.4734,22.4371,22.4734,18600.0
2014-11-19 12:20:00,24.77,24.78,24.73,24.75,12000.0,22.4734,22.4825,22.4371,22.4552,12000.0
2014-11-19 12:25:00,24.73,24.75,24.68,24.7,22200.0,22.4371,22.4552,22.3917,22.4099,22200.0
2014-11-19 12:30:00,24.68,24.7,24.63,24.63,20600.0,22.3917,22.4099,22.3464,22.3464,20600.0
2014-11-19 12:35:00,24.63,24.65,24.55,24.61,44800.0,22.3464,22.3645,22.2738,22.3282,44800.0
2014-11-19 12:40:00,24.61,24.61,24.57,24.6,15500.0,22.3282,22.3282,22.2919,22.3192,15500.0
2014-11-19 12:45:00,24.6,24.6,24.54,24.58,23200.0,22.3192,22.3192,22.2647,22.301,23200.0
2014-11-19 12:50:00,24.57,24.63,24.55,24.6,17100.0,22.2919,22.3464,22.2738,22.3192,17100.0
2014-11-19 12:55:00,24.59,24.73,24.59,24.71,22900.0,22.3101,22.4371,22.3101,22.419,22900.0
2014-11-19 13:00:00,24.71,24.75,24.7,24.72,11200.0,22.419,22.4552,22.4099,22.428,11200.0
2014-11-19 13:05:00,24.71,24.72,24.7,24.7,7300.0,22.419,22.428,22.4099,22.4099,7300.0
2014-11-19 13:10:00,24.71,24.82,24.71,24.8,21200.0,22.419,22.5188,22.419,22.5006,21200.0
2014-11-19 13:15:00,24.8,24.81,24.76,24.77,23300.0,22.5006,22.5097,22.4643,22.4734,23300.0
2014-11-19 13:20:00,24.76,24.77,24.7,24.71,10300.0,22.4643,22.4734,22.4099,22.419,10300.0
2014-11-19 13:25:00,24.7,24.74,24.7,24.7,8300.0,22.4099,22.4462,22.4099,22.4099,8300.0
2014-11-19 13:30:00,24.7,24.75,24.7,24.75,11400.0,22.4099,22.4552,22.4099,22.4552,11400.0
2014-11-19 13:35:00,24.75,24.75,24.65,24.68,23800.0,22.4552,22.4552,22.3645,22.3917,23800.0
2014-11-19 13:40:00,24.68,24.7,24.61,24.67,18200.0,22.3917,22.4099,22.3282,22.3827,18200.0
2014-11-19 13:45:00,24.67,24.67,24.62,24.65,10500.0,22.3827,22.3827,22.3373,22.3645,10500.0
2014-11-19 13:50:00,24.65,24.66,24.64,24.65,3700.0,22.3645,22.3736,22.3554,22.3645,3700.0
2014-11-19 13:55:00,24.65,24.67,24.61,24.67,22400.0,22.3645,22.3827,22.3282,22.3827,22400.0
2014-11-19 14:00:00,24.66,24.77,24.64,24.75,45000.0,22.3736,22.4734,22.3554,22.4552,45000.0
2014-11-19 14:05:00,24.77,24.8,24.68,24.7,83000.0,22.4734,22.5006,22.3917,22.4099,83000.0
2014-11-19 14:10:00,24.7,24.71,24.62,24.64,22300.0,22.4099,22.419,22.3373,22.3554,22300.0
2014-11-19 14:15:00,24.62,24.7,24.62,24.69,12200.0,22.3373,22.4099,22.3373,22.4008,12200.0
2014-11-19 14:20:00,24.7,24.71,24.64,24.71,50800.0,22.4099,22.419,22.3554,22.419,50800.0
2014-11-19 14:25:00,24.71,24.71,24.65,24.65,22700.0,22.419,22.419,22.3645,22.3645,22700.0
2014-11-19 14:30:00,24.66,24.75,24.66,24.72,26000.0,22.3736,22.4552,22.3736,22.428,26000.0
2014-11-19 14:35:00,24.71,24.71,24.61,24.68,25100.0,22.419,22.419,22.3282,22.3917,25100.0
2014-11-19 14:40:00,24.69,24.76,24.66,24.68,60100.0,22.4008,22.4643,22.3736,22.3917,60100.0
2014-11-19 14:45:00,24.67,24.75,24.65,24.74,93300.0,22.3827,22.4552,22.3645,22.4462,93300.0
2014-11-19 14:50:00,24.75,24.76,24.71,24.72,78400.0,22.4552,22.4643,22.419,22.428,78400.0
2014-11-19 14:55:00,24.73,24.76,24.72,24.75,13300.0,22.4371,22.4643,22.428,22.4552,13300.0
2014-11-19 15:00:00,24.75,24.76,24.68,24.69,14100.0,22.4552,22.4643,22.3917,22.4008,14100.0
2014-11-19 15:05:00,24.7,24.75,24.67,24.73,20200.0,22.4099,22.4552,22.3827,22.4371,20200.0
2014-11-19 15:10:00,24.73,24.74,24.66,24.66,16300.0,22.4371,22.4462,22.3736,22.3736,16300.0
2014-11-19 15:15:00,24.66,24.7,24.64,24.7,28400.0,22.3736,22.4099,22.3554,22.4099,28400.0
2014-11-19 15:20:00,24.7,24.74,24.63,24.73,26700.0,22.4099,22.4462,22.3464,22.4371,26700.0
2014-11-19 15:25:00,24.74,24.75,24.65,24.66,38900.0,22.4462,22.4552,22.3645,22.3736,38900.0
2014-11-19 15:30:00,24.65,24.68,24.61,24.63,30400.0,22.3645,22.3917,22.3282,22.3464,30400.0
2014-11-19 15:35:00,24.63,24.64,24.56,24.57,33400.0,22.3464,22.3554,22.2829,22.2919,33400.0
2014-11-19 15:40:00,24.56,24.58,24.51,24.52,47500.0,22.2829,22.301,22.2375,22.2466,47500.0
2014-11-19 15:45:00,24.53,24.54,24.51,24.53,46300.0,22.2556,22.2647,22.2375,22.2556,46300.0
2014-11-19 15:50:00,24.53,24.63,24.52,24.59,99800.0,22.2556,22.3464,22.2466,22.3101,99800.0
2014-11-19 15:55:00,24.58,24.62,24.49,24.5,271500.0,22.301,22.3373,22.2194,22.2284,271500.0
2014-11-20 09:30:00,24.37,24.39,24.14,24.16,105500.0,22.1105,22.1286,21.9018,21.92,105500.0
2014-11-20 09:35:00,24.16,24.2,24.05,24.05,152900.0,21.92,21.9562,21.8201,21.8201,152900.0
2014-11-20 09:40:00,24.05,24.09,24.0,24.05,126100.0,21.8201,21.8564,21.7748,21.8201,126100.0
2014-11-20 09:45:00,24.05,24.2,24.03,24.2,60000.0,21.8201,21.9562,21.802,21.9562,60000.0
2014-11-20 09:50:00,24.19,24.31,24.15,24.25,160900.0,21.9472,22.056,21.9109,22.0016,160900.0
2014-11-20 09:55:00,24.24,24.28,24.19,24.2,114000.0,21.9925,22.0288,21.9472,21.9562,114000.0
2014-11-20 10:00:00,24.19,24.22,24.1,24.1,59400.0,21.9472,21.9744,21.8655,21.8655,59400.0
2014-11-20 10:05:00,24.11,24.12,24.04,24.1,184700.0,21.8746,21.8837,21.8111,21.8655,184700.0
2014-11-20 10:10:00,24.11,24.15,24.09,24.14,242400.0,21.8746,21.9109,21.8564,21.9018,242400.0
2014-11-20 10:15:00,24.14,24.15,24.06,24.07,187500.0,21.9018,21.9109,21.8292,21.8383,187500.0
2014-11-20 10:20:00,24.07,24.12,24.06,24.1,39700.0,21.8383,21.8837,21.8292,21.8655,39700.0
2014-11-20 10:25:00,24.1,24.15,24.0,24.01,282000.0,21.8655,21.9109,21.7748,21.7839,282000.0
2014-11-20 10:30:00,24.0,24.04,23.92,23.92,124400.0,21.7748,21.8111,21.7022,21.7022,124400.0
2014-11-20 10:35:00,23.92,24.09,23.92,24.04,130500.0,21.7022,21.8564,21.7022,21.8111,130500.0
2014-11-20 10:40:00,24.04,24.08,24.02,24.05,40900.0,21.8111,21.8474,21.7929,21.8201,40900.0
2014-11-20 10:45:00,24.05,24.09,24.04,24.07,115700.0,21.8201,21.8564,21.8111,21.8383,115700.0
2014-11-20 10:50:00,24.07,24.08,24.06,24.07,45100.0,21.8383,21.8474,21.8292,21.8383,45100.0
2014-11-20 10:55:00,24.07,24.07,24.02,24.05,65000.0,21.8383,21.8383,21.7929,21.8201,65000.0
2014-11-20 11:00:00,24.05,24.08,24.04,24.06,47900.0,21.8201,21.8474,21.8111,21.8292,47900.0
2014-11-20 11:05:00,24.06,24.16,24.05,24.16,67400.0,21.8292,21.92,21.8201,21.92,67400.0
2014-11-20 11:10:00,24.16,24.16,24.06,24.1,244500.0,21.92,21.92,21.8292,21.8655,244500.0
2014-11-20 11:15:00,24.1,24.14,24.08,24.12,134900.0,21.8655,21.9018,21.8474,21.8837,134900.0
2014-11-20 11:20:00,24.12,24.12,24.05,24.07,65100.0,21.8837,21.8837,21.8201,21.8383,65100.0
2014-11-20 11:25:00,24.08,24.09,24.02,24.02,39900.0,21.8474,21.8564,21.7929,21.7929,39900.0
2014-11-20 11:30:00,24.02,24.07,24.02,24.06,27400.0,21.7929,21.8383,21.7929,21.8292,27400.0
2014-11-20 11:35:00,24.06,24.07,24.0,24.03,33700.0,21.8292,21.8383,21.7748,21.802,33700.0
2014-11-20 11:40:00,24.01,24.04,24.0,24.01,29600.0,21.7839,21.8111,21.7748,21.7839,29600.0
2014-11-20 11:45:00,24.01,24.03,23.98,23.98,265400.0,21.7839,21.802,21.7566,21.7566,265400.0
2014-11-20 11:50:00,23.99,24.0,23.95,23.99,49600.0,21.7657,21.7748,21.7294,21.7657,49600.0
2014-11-20 11:55:00,24.0,24.0,23.97,23.97,35900.0,21.7748,21.7748,21.7476,21.7476,35900.0
2014-11-20 12:00:00,23.97,23.99,23.95,23.95,27400.0,21.7476,21.7657,21.7294,21.7294,27400.0
2014-11-20 12:05:00,23.95,23.96,23.92,23.94,73700.0,21.7294,21.7385,21.7022,21.7203,73700.0
2014-11-20 12:10:00,23.95,23.96,23.94,23.95,53700.0,21.7294,21.7385,21.7203,21.7294,53700.0
2014-11-20 12:15:00,23.94,23.96,23.92,23.94,39300.0,21.7203,21.7385,21.7022,21.7203,39300.0
2014-11-20 12:20:00,23.94,23.96,23.92,23.95,30800.0,21.7203,21.7385,21.7022,21.7294,30800.0
2014-11-20 12:25:00,23.95,23.96,23.87,23.9,176700.0,21.7294,21.7385,21.6568,21.6841,176700.0
2014-11-20 12:30:00,23.9,23.91,23.88,23.9,25200.0,21.6841,21.6931,21.6659,21.6841,25200.0
2014-11-20 12:35:00,23.91,23.92,23.88,23.89,266800.0,21.6931,21.7022,21.6659,21.675,266800.0
2014-11-20 12:40:00,23.9,23.93,23.88,23.89,33800.0,21.6841,21.7113,21.6659,21.675,33800.0
2014-11-20 12:45:00,23.89,23.91,23.87,23.88,59300.0,21.675,21.6931,21.6568,21.6659,59300.0
2014-11-20 12:50:00,23.88,23.9,23.85,23.9,41700.0,21.6659,21.6841,21.6387,21.6841,41700.0
2014-11-20 12:55:00,23.9,23.9,23.88,23.89,33000.0,21.6841,21.6841,21.6659,21.675,33000.0
2014-11-20 13:00:00,23.9,23.91,23.9,23.91,29200.0,21.6841,21.6931,21.6841,21.6931,29200.0
2014-11-20 13:05:00,23.91,23.91,23.85,23.88,42300.0,21.6931,21.6931,21.6387,21.6659,42300.0
2014-11-20 13:10:00,23.88,23.9,23.86,23.89,24100.0,21.6659,21.6841,21.6478,21.675,24100.0
2014-11-20 13:15:00,23.89,23.9,23.82,23.84,40500.0,21.675,21.6841,21.6115,21.6296,40500.0
2014-11-20 13:20:00,23.82,23.84,23.82,23.83,28000.0,21.6115,21.6296,21.6115,21.6205,28000.0
2014-11-20 13:25:00,23.84,23.86,23.78,23.79,104700.0,21.6296,21.6478,21.5752,21.5843,104700.0
2014-11-20 13:30:00,23.78,23.8,23.76,23.77,90500.0,21.5752,21.5933,21.557,21.5661,90500.0
2014-11-20 13:35:00,23.77,23.83,23.76,23.83,40000.0,21.5661,21.6205,21.557,21.6205,40000.0
2014-11-20 13:40:00,23.82,23.9,23.82,23.84,78200.0,21.6115,21.6841,21.6115,21.6296,78200.0
2014-11-20 13:45:00,23.84,23.85,23.82,23.82,33900.0,21.6296,21.6387,21.6115,21.6115,33900.0
2014-11-20 13:50:00,23.82,23.83,23.78,23.79,49300.0,21.6115,21.6205,21.5752,21.5843,49300.0
2014-11-20 13:55:00,23.78,23.79,23.68,23.69,125100.0,21.5752,21.5843,21.4845,21.4935,125100.0
2014-11-20 14:00:00,23.69,23.7,23.65,23.67,65000.0,21.4935,21.5026,21.4572,21.4754,65000.0
2014-11-20 14:05:00,23.66,23.71,23.66,23.71,62500.0,21.4663,21.5117,21.4663,21.5117,62500.0
2014-11-20 14:10:00,23.71,23.71,23.67,23.68,64000.0,21.5117,21.5117,21.4754,21.4845,64000.0
2014-11-20 14:15:00,23.68,23.7,23.67,23.7,34300.0,21.4845,21.5026,21.4754,21.5026,34300.0
2014-11-20 14:20:00,23.7,23.74,23.69,23.71,82100.0,21.5026,21.5389,21.4935,21.5117,82100.0
2014-11-20 14:25:00,23.71,23.78,23.71,23.73,47500.0,21.5117,21.5752,21.5117,21.5298,47500.0
2014-11-20 14:30:00,23.73,23.74,23.67,23.7,69000.0,21.5298,21.5389,21.4754,21.5026,69000.0
2014-11-20 14:35:00,23.7,23.7,23.68,23.7,33400.0,21.5026,21.5026,21.4845,21.5026,33400.0
2014-11-20 14:40:00,23.7,23.7,23.68,23.69,28100.0,21.5026,21.5026,21.4845,21.4935,28100.0
2014-11-20 14:45:00,23.7,23.71,23.67,23.7,57100.0,21.5026,21.5117,21.4754,21.5026,57100.0
2014-11-20 14:50:00,23.7,23.7,23.66,23.67,64900.0,21.5026,21.5026,21.4663,21.4754,64900.0
2014-11-20 14:55:00,23.67,23.67,23.62,23.63,57500.0,21.4754,21.4754,21.43,21.4391,57500.0
2014-11-20 15:00:00,23.63,23.64,23.59,23.63,139200.0,21.4391,21.4482,21.4028,21.4391,139200.0
2014-11-20 15:05:00,23.64,23.64,23.58,23.6,107500.0,21.4482,21.4482,21.3937,21.4119,107500.0
2014-11-20 15:10:00,23.59,23.63,23.59,23.63,40400.0,21.4028,21.4391,21.4028,21.4391,40400.0
2014-11-20 15:15:00,23.62,23.65,23.6,23.61,57600.0,21.43,21.4572,21.4119,21.4209,57600.0
2014-11-20 15:20:00,23.61,23.62,23.6,23.61,354700.0,21.4209,21.43,21.4119,21.4209,354700.0
2014-11-20 15:25:00,23.61,23.62,23.59,23.6,38800.0,21.4209,21.43,21.4028,21.4119,38800.0
2014-11-20 15:30:00,23.61,23.63,23.6,23.63,68000.0,21.4209,21.4391,21.4119,21.4391,68000.0
2014-11-20 15:35:00,23.63,23.78,23.62,23.78,97800.0,21.4391,21.5752,21.43,21.5752,97800.0
2014-11-20 15:40:00,23.78,23.78,23.73,23.73,53900.0,21.5752,21.5752,21.5298,21.5298,53900.0
2014-11-20 15:45:00,23.74,23.74,23.71,23.71,67400.0,21.5389,21.5389,21.5117,21.5117,67400.0
2014-11-20 15:50:00,23.72,23.86,23.71,23.77,207900.0,21.5207,21.6478,21.5117,21.5661,207900.0
2014-11-20 15:55:00,23.77,23.89,23.72,23.75,321900.0,21.5661,21.675,21.5207,21.548,321900.0
2014-11-21 09:30:00,24.43,25.26,24.35,24.71,452900.0,22.1649,22.918,22.0923,22.419,452900.0
2014-11-21 09:35:00,24.71,24.74,24.43,24.58,84700.0,22.419,22.4462,22.1649,22.301,84700.0
2014-11-21 09:40:00,24.56,24.62,24.55,24.57,71300.0,22.2829,22.3373,22.2738,22.2919,71300.0
2014-11-21 09:45:00,24.58,24.58,24.18,24.2,101200.0,22.301,22.301,21.9381,21.9562,101200.0
2014-11-21 09:50:00,24.2,24.3,24.12,24.25,97200.0,21.9562,22.047,21.8837,22.0016,97200.0
2014-11-21 09:55:00,24.29,24.3,24.2,24.22,24000.0,22.0379,22.047,21.9562,21.9744,24000.0
2014-11-21 10:00:00,24.24,24.4,24.22,24.23,48300.0,21.9925,22.1377,21.9744,21.9835,48300.0
2014-11-21 10:05:00,24.27,24.27,24.12,24.12,52900.0,22.0198,22.0198,21.8837,21.8837,52900.0
2014-11-21 10:10:00,24.12,24.26,24.06,24.21,50300.0,21.8837,22.0107,21.8292,21.9653,50300.0
2014-11-21 10:15:00,24.22,24.23,24.07,24.18,23000.0,21.9744,21.9835,21.8383,21.9381,23000.0
2014-11-21 10:20:00,24.17,24.2,24.09,24.13,40300.0,21.929,21.9562,21.8564,21.8927,40300.0
2014-11-21 10:25:00,24.13,24.18,24.05,24.11,39000.0,21.8927,21.9381,21.8201,21.8746,39000.0
2014-11-21 10:30:00,24.11,24.23,24.1,24.18,82800.0,21.8746,21.9835,21.8655,21.9381,82800.0
2014-11-21 10:35:00,24.18,24.48,24.17,24.48,162900.0,21.9381,22.2103,21.929,22.2103,162900.0
2014-11-21 10:40:00,24.49,24.52,24.28,24.48,171700.0,22.2194,22.2466,22.0288,22.2103,171700.0
2014-11-21 10:45:00,24.49,24.49,24.3,24.36,78900.0,22.2194,22.2194,22.047,22.1014,78900.0
2014-11-21 10:50:00,24.34,24.47,24.31,24.39,40800.0,22.0833,22.2012,22.056,22.1286,40800.0
2014-11-21 10:55:00,24.4,24.4,24.12,24.22,67700.0,22.1377,22.1377,21.8837,21.9744,67700.0
2014-11-21 11:00:00,24.21,24.22,24.15,24.22,35300.0,21.9653,21.9744,21.9109,21.9744,35300.0
2014-11-21 11:05:00,24.22,24.27,24.12,24.13,79700.0,21.9744,22.0198,21.8837,21.8927,79700.0
2014-11-21 11:10:00,24.13,24.3,24.12,24.28,50900.0,21.8927,22.047,21.8837,22.0288,50900.0
2014-11-21 11:15:00,24.28,24.28,24.16,24.19,43300.0,22.0288,22.0288,21.92,21.9472,43300.0
2014-11-21 11:20:00,24.19,24.19,24.02,24.04,81200.0,21.9472,21.9472,21.7929,21.8111,81200.0
2014-11-21 11:25:00,24.04,24.1,24.04,24.07,52800.0,21.8111,21.8655,21.8111,21.8383,52800.0
2014-11-21 11:30:00,24.06,24.11,24.05,24.07,44600.0,21.8292,21.8746,21.8201,21.8383,44600.0
2014-11-21 11:35:00,24.07,24.08,24.04,24.04,31300.0,21.8383,21.8474,21.8111,21.8111,31300.0
2014-11-21 11:40:00,24.04,24.09,24.04,24.07,19700.0,21.8111,21.8564,21.8111,21.8383,19700.0
2014-11-21 11:45:00,24.06,24.11,24.06,24.09,29800.0,21.8292,21.8746,21.8292,21.8564,29800.0
2014-11-21 11:50:00,24.08,24.11,24.07,24.08,32800.0,21.8474,21.8746,21.8383,21.8474,32800.0
2014-11-21 11:55:00,24.08,24.1,24.08,24.1,10900.0,21.8474,21.8655,21.8474,21.8655,10900.0
2014-11-21 12:00:00,24.1,24.14,24.08,24.14,35400.0,21.8655,21.9018,21.8474,21.9018,35400.0
2014-11-21 12:05:00,24.14,24.14,24.1,24.11,58000.0,21.9018,21.9018,21.8655,21.8746,58000.0
2014-11-21 12:10:00,24.1,24.11,24.06,24.09,36500.0,21.8655,21.8746,21.8292,21.8564,36500.0
2014-11-21 12:15:00,24.08,24.11,24.07,24.08,13900.0,21.8474,21.8746,21.8383,21.8474,13900.0
2014-11-21 12:20:00,24.08,24.08,24.02,24.04,15400.0,21.8474,21.8474,21.7929,21.8111,15400.0
2014-11-21 12:25:00,24.04,24.1,24.03,24.07,18000.0,21.8111,21.8655,21.802,21.8383,18000.0
2014-11-21 12:30:00,24.07,24.08,24.0,24.02,44100.0,21.8383,21.8474,21.7748,21.7929,44100.0
2014-11-21 12:35:00,24.02,24.03,24.01,24.02,13100.0,21.7929,21.802,21.7839,21.7929,13100.0
2014-11-21 12:40:00,24.02,24.05,23.99,24.0,163300.0,21.7929,21.8201,21.7657,21.7748,163300.0
2014-11-21 12:45:00,23.99,24.0,23.89,23.96,86400.0,21.7657,21.7748,21.675,21.7385,86400.0
2014-11-21 12:50:00,23.99,24.01,23.91,23.98,108100.0,21.7657,21.7839,21.6931,21.7566,108100.0
2014-11-21 12:55:00,23.98,24.03,23.92,24.01,35600.0,21.7566,21.802,21.7022,21.7839,35600.0
2014-11-21 13:00:00,24.0,24.03,23.93,24.03,35700.0,21.7748,21.802,21.7113,21.802,35700.0
2014-11-21 13:05:00,24.04,24.06,24.0,24.01,34500.0,21.8111,21.8292,21.7748,21.7839,34500.0
2014-11-21 13:10:00,24.02,24.02,23.95,23.95,11400.0,21.7929,21.7929,21.7294,21.7294,11400.0
2014-11-21 13:15:00,23.96,24.0,23.92,23.97,21700.0,21.7385,21.7748,21.7022,21.7476,21700.0
2014-11-21 13:20:00,23.95,24.0,23.95,23.98,9200.0,21.7294,21.7748,21.7294,21.7566,9200.0
2014-11-21 13:25:00,23.97,23.97,23.93,23.93,36300.0,21.7476,21.7476,21.7113,21.7113,36300.0
2014-11-21 13:30:00,23.94,23.95,23.88,23.93,29900.0,21.7203,21.7294,21.6659,21.7113,29900.0
2014-11-21 13:35:00,23.93,23.95,23.85,23.87,72000.0,21.7113,21.7294,21.6387,21.6568,72000.0
2014-11-21 13:40:00,23.87,23.87,23.83,23.84,13200.0,21.6568,21.6568,21.6205,21.6296,13200.0
2014-11-21 13:45:00,23.83,23.85,23.8,23.84,19700.0,21.6205,21.6387,21.5933,21.6296,19700.0
2014-11-21 13:50:00,23.83,23.88,23.82,23.88,12400.0,21.6205,21.6659,21.6115,21.6659,12400.0
2014-11-21 13:55:00,23.88,23.94,23.85,23.87,35600.0,21.6659,21.7203,21.6387,21.6568,35600.0
2014-11-21 14:00:00,23.86,23.91,23.85,23.91,26600.0,21.6478,21.6931,21.6387,21.6931,26600.0
2014-11-21 14:05:00,23.91,23.92,23.88,23.89,16700.0,21.6931,21.7022,21.6659,21.675,16700.0
2014-11-21 14:10:00,23.89,23.96,23.88,23.93,30600.0,21.675,21.7385,21.6659,21.7113,30600.0
2014-11-21 14:15:00,23.93,24.01,23.93,23.99,29100.0,21.7113,21.7839,21.7113,21.7657,29100.0
2014-11-21 14:20:00,23.99,24.01,23.96,23.96,24100.0,21.7657,21.7839,21.7385,21.7385,24100.0
2014-11-21 14:25:00,23.96,23.96,23.91,23.91,4100.0,21.7385,21.7385,21.6931,21.6931,4100.0
2014-11-21 14:30:00,23.91,23.95,23.89,23.93,23400.0,21.6931,21.7294,21.675,21.7113,23400.0
2014-11-21 14:35:00,23.93,23.93,23.86,23.89,12200.0,21.7113,21.7113,21.6478,21.675,12200.0
2014-11-21 14:40:00,23.88,23.98,23.88,23.89,14900.0,21.6659,21.7566,21.6659,21.675,14900.0
2014-11-21 14:45:00,23.9,23.9,23.85,23.9,6600.0,21.6841,21.6841,21.6387,21.6841,6600.0
2014-11-21 14:50:00,23.9,23.94,23.9,23.94,6700.0,21.6841,21.7203,21.6841,21.7203,6700.0
2014-11-21 14:55:00,23.94,23.97,23.9,23.97,28600.0,21.7203,21.7476,21.6841,21.7476,28600.0
2014-11-21 15:00:00,23.97,24.02,23.96,23.96,22400.0,21.7476,21.7929,21.7385,21.7385,22400.0
2014-11-21 15:05:00,23.96,23.97,23.92,23.92,15500.0,21.7385,21.7476,21.7022,21.7022,15500.0
2014-11-21 15:10:00,23.93,23.99,23.92,23.98,14200.0,21.7113,21.7657,21.7022,21.7566,14200.0
2014-11-21 15:15:00,23.98,23.99,23.97,23.98,10700.0,21.7566,21.7657,21.7476,21.7566,10700.0
2014-11-21 15:20:00,23.97,23.98,23.97,23.98,7400.0,21.7476,21.7566,21.7476,21.7566,7400.0
2014-11-21 15:25:00,23.97,23.99,23.97,23.98,13800.0,21.7476,21.7657,21.7476,21.7566,13800.0
2014-11-21 15:30:00,23.99,24.0,23.97,24.0,17100.0,21.7657,21.7748,21.7476,21.7748,17100.0
2014-11-21 15:35:00,23.99,24.0,23.99,23.99,17700.0,21.7657,21.7748,21.7657,21.7657,17700.0
2014-11-21 15:40:00,24.0,24.0,23.99,24.0,28000.0,21.7748,21.7748,21.7657,21.7748,28000.0
2014-11-21 15:45:00,24.0,24.0,23.99,24.0,34800.0,21.7748,21.7748,21.7657,21.7748,34800.0
2014-11-21 15:50:00,24.0,24.1,23.99,24.08,95700.0,21.7748,21.8655,21.7657,21.8474,95700.0
2014-11-21 15:55:00,24.08,24.12,24.02,24.03,115300.0,21.8474,21.8837,21.7929,21.802,115300.0
2014-11-24 09:30:00,23.73,23.9,23.73,23.9,417700.0,21.5298,21.6841,21.5298,21.6841,417700.0
2014-11-24 09:35:00,23.9,23.94,23.66,23.75,169200.0,21.6841,21.7203,21.4663,21.548,169200.0
2014-11-24 09:40:00,23.75,23.8,23.6,23.67,96000.0,21.548,21.5933,21.4119,21.4754,96000.0
2014-11-24 09:45:00,23.66,23.7,23.63,23.65,93100.0,21.4663,21.5026,21.4391,21.4572,93100.0
2014-11-24 09:50:00,23.67,23.7,23.64,23.67,42100.0,21.4754,21.5026,21.4482,21.4754,42100.0
2014-11-24 09:55:00,23.66,23.71,23.65,23.7,60000.0,21.4663,21.5117,21.4572,21.5026,60000.0
2014-11-24 10:00:00,23.7,23.84,23.66,23.79,120300.0,21.5026,21.6296,21.4663,21.5843,120300.0
2014-11-24 10:05:00,23.79,23.88,23.78,23.87,78100.0,21.5843,21.6659,21.5752,21.6568,78100.0
2014-11-24 10:10:00,23.87,23.99,23.83,23.95,83300.0,21.6568,21.7657,21.6205,21.7294,83300.0
2014-11-24 10:15:00,23.93,24.09,23.89,24.08,89200.0,21.7113,21.8564,21.675,21.8474,89200.0
2014-11-24 10:20:00,24.08,24.3,24.01,24.17,123700.0,21.8474,22.047,21.7839,21.929,123700.0
2014-11-24 10:25:00,24.13,24.18,24.07,24.07,66100.0,21.8927,21.9381,21.8383,21.8383,66100.0
2014-11-24 10:30:00,24.08,24.17,24.08,24.12,61600.0,21.8474,21.929,21.8474,21.8837,61600.0
2014-11-24 10:35:00,24.12,24.13,24.0,24.06,66000.0,21.8837,21.8927,21.7748,21.8292,66000.0
2014-11-24 10:40:00,24.07,24.1,23.9,23.92,102600.0,21.8383,21.8655,21.6841,21.7022,102600.0
2014-11-24 10:45:00,23.92,23.92,23.86,23.86,60000.0,21.7022,21.7022,21.6478,21.6478,60000.0
2014-11-24 10:50:00,23.87,24.05,23.85,24.02,126800.0,21.6568,21.8201,21.6387,21.7929,126800.0
2014-11-24 10:55:00,24.02,24.02,23.96,23.96,42000.0,21.7929,21.7929,21.7385,21.7385,42000.0
2014-11-24 11:00:00,23.97,24.05,23.95,23.95,51300.0,21.7476,21.8201,21.7294,21.7294,51300.0
2014-11-24 11:05:00,23.95,23.96,23.82,23.87,35000.0,21.7294,21.7385,21.6115,21.6568,35000.0
2014-11-24 11:10:00,23.87,23.93,23.87,23.9,23200.0,21.6568,21.7113,21.6568,21.6841,23200.0
2014-11-24 11:15:00,23.91,23.93,23.82,23.86,33600.0,21.6931,21.7113,21.6115,21.6478,33600.0
2014-11-24 11:20:00,23.86,23.86,23.8,23.82,40200.0,21.6478,21.6478,21.5933,21.6115,40200.0
2014-11-24 11:25:00,23.81,23.82,23.8,23.8,33600.0,21.6024,21.6115,21.5933,21.5933,33600.0
2014-11-24 11:30:00,23.8,23.85,23.79,23.81,47600.0,21.5933,21.6387,21.5843,21.6024,47600.0
2014-11-24 11:35:00,23.8,23.83,23.8,23.82,25600.0,21.5933,21.6205,21.5933,21.6115,25600.0
2014-11-24 11:40:00,23.82,23.82,23.75,23.79,32300.0,21.6115,21.6115,21.548,21.5843,32300.0
2014-11-24 11:45:00,23.78,23.8,23.75,23.77,32600.0,21.5752,21.5933,21.548,21.5661,32600.0
2014-11-24 11:50:00,23.76,23.77,23.73,23.73,43600.0,21.557,21.5661,21.5298,21.5298,43600.0
2014-11-24 11:55:00,23.73,23.74,23.7,23.71,69300.0,21.5298,21.5389,21.5026,21.5117,69300.0
2014-11-24 12:00:00,23.72,23.73,23.7,23.71,55800.0,21.5207,21.5298,21.5026,21.5117,55800.0
2014-11-24 12:05:00,23.72,23.74,23.71,23.74,18000.0,21.5207,21.5389,21.5117,21.5389,18000.0
2014-11-24 12:10:00,23.74,23.74,23.72,23.73,21900.0,21.5389,21.5389,21.5207,21.5298,21900.0
2014-11-24 12:15:00,23.74,23.75,23.73,23.73,6100.0,21.5389,21.548,21.5298,21.5298,6100.0
2014-11-24 12:20:00,23.74,23.78,23.72,23.73,19200.0,21.5389,21.5752,21.5207,21.5298,19200.0
2014-11-24 12:25:00,23.73,23.78,23.73,23.76,33600.0,21.5298,21.5752,21.5298,21.557,33600.0
2014-11-24 12:30:00,23.76,23.78,23.74,23.78,16900.0,21.557,21.5752,21.5389,21.5752,16900.0
2014-11-24 12:35:00,23.78,23.8,23.75,23.8,12400.0,21.5752,21.5933,21.548,21.5933,12400.0
2014-11-24 12:40:00,23.8,23.8,23.71,23.72,35300.0,21.5933,21.5933,21.5117,21.5207,35300.0
2014-11-24 12:45:00,23.73,23.76,23.72,23.74,54800.0,21.5298,21.557,21.5207,21.5389,54800.0
2014-11-24 12:50:00,23.74,23.75,23.7,23.7,66200.0,21.5389,21.548,21.5026,21.5026,66200.0
2014-11-24 12:55:00,23.71,23.78,23.7,23.76,61600.0,21.5117,21.5752,21.5026,21.557,61600.0
2014-11-24 13:00:00,23.75,23.77,23.71,23.72,39700.0,21.548,21.5661,21.5117,21.5207,39700.0
2014-11-24 13:05:00,23.71,23.74,23.69,23.71,54000.0,21.5117,21.5389,21.4935,21.5117,54000.0
2014-11-24 13:10:00,23.72,23.76,23.7,23.76,43200.0,21.5207,21.557,21.5026,21.557,43200.0
2014-11-24 13:15:00,23.76,23.76,23.7,23.7,40300.0,21.557,21.557,21.5026,21.5026,40300.0
2014-11-24 13:20:00,23.7,23.73,23.65,23.66,195100.0,21.5026,21.5298,21.4572,21.4663,195100.0
2014-11-24 13:25:00,23.65,23.66,23.61,23.62,43100.0,21.4572,21.4663,21.4209,21.43,43100.0
2014-11-24 13:30:00,23.62,23.66,23.6,23.61,40500.0,21.43,21.4663,21.4119,21.4209,40500.0
2014-11-24 13:35:00,23.62,23.62,23.57,23.6,98400.0,21.43,21.43,21.3847,21.4119,98400.0
2014-11-24 13:40:00,23.58,23.61,23.55,23.58,37700.0,21.3937,21.4209,21.3665,21.3937,37700.0
2014-11-24 13:45:00,23.57,23.65,23.57,23.62,12600.0,21.3847,21.4572,21.3847,21.43,12600.0
2014-11-24 13:50:00,23.63,23.77,23.63,23.76,24000.0,21.4391,21.5661,21.4391,21.557,24000.0
2014-11-24 13:55:00,23.76,23.77,23.7,23.77,14100.0,21.557,21.5661,21.5026,21.5661,14100.0
2014-11-24 14:00:00,23.76,23.79,23.75,23.78,9100.0,21.557,21.5843,21.548,21.5752,9100.0
2014-11-24 14:05:00,23.78,23.78,23.7,23.7,7200.0,21.5752,21.5752,21.5026,21.5026,7200.0
2014-11-24 14:10:00,23.7,23.86,23.68,23.85,43500.0,21.5026,21.6478,21.4845,21.6387,43500.0
2014-11-24 14:15:00,23.85,23.86,23.82,23.83,25500.0,21.6387,21.6478,21.6115,21.6205,25500.0
2014-11-24 14:20:00,23.83,23.9,23.83,23.88,115900.0,21.6205,21.6841,21.6205,21.6659,115900.0
2014-11-24 14:25:00,23.88,23.9,23.85,23.87,39400.0,21.6659,21.6841,21.6387,21.6568,39400.0
2014-11-24 14:30:00,23.87,23.9,23.87,23.88,11900.0,21.6568,21.6841,21.6568,21.6659,11900.0
2014-11-24 14:35:00,23.88,23.88,23.81,23.82,8900.0,21.6659,21.6659,21.6024,21.6115,8900.0
2014-11-24 14:40:00,23.82,23.84,23.81,23.81,19400.0,21.6115,21.6296,21.6024,21.6024,19400.0
2014-11-24 14:45:00,23.82,23.86,23.81,23.86,15500.0,21.6115,21.6478,21.6024,21.6478,15500.0
2014-11-24 14:50:00,23.86,23.86,23.82,23.82,5900.0,21.6478,21.6478,21.6115,21.6115,5900.0
2014-11-24 14:55:00,23.81,23.83,23.75,23.83,38800.0,21.6024,21.6205,21.548,21.6205,38800.0
2014-11-24 15:00:00,23.83,23.86,23.8,23.85,24400.0,21.6205,21.6478,21.5933,21.6387,24400.0
2014-11-24 15:05:00,23.85,23.89,23.85,23.89,23400.0,21.6387,21.675,21.6387,21.675,23400.0
2014-11-24 15:10:00,23.89,23.9,23.88,23.9,26300.0,21.675,21.6841,21.6659,21.6841,26300.0
2014-11-24 15:15:00,23.9,23.95,23.88,23.95,39000.0,21.6841,21.7294,21.6659,21.7294,39000.0
2014-11-24 15:20:00,23.95,23.95,23.92,23.95,32600.0,21.7294,21.7294,21.7022,21.7294,32600.0
2014-11-24 15:25:00,23.95,23.95,23.9,23.92,36700.0,21.7294,21.7294,21.6841,21.7022,36700.0
2014-11-24 15:30:00,23.92,23.95,23.91,23.94,39500.0,21.7022,21.7294,21.6931,21.7203,39500.0
2014-11-24 15:35:00,23.94,23.95,23.93,23.93,33100.0,21.7203,21.7294,21.7113,21.7113,33100.0
2014-11-24 15:40:00,23.93,23.96,23.89,23.96,98100.0,21.7113,21.7385,21.675,21.7385,98100.0
2014-11-24 15:45:00,23.96,24.0,23.96,24.0,83700.0,21.7385,21.7748,21.7385,21.7748,83700.0
2014-11-24 15:50:00,24.0,24.08,23.99,24.05,119300.0,21.7748,21.8474,21.7657,21.8201,119300.0
2014-11-24 15:55:00,24.05,24.07,24.01,24.01,116600.0,21.8201,21.8383,21.7839,21.7839,116600.0
2014-11-25 09:30:00,24.08,24.09,23.9,24.0,70200.0,21.8474,21.8564,21.6841,21.7748,70200.0
2014-11-25 09:35:00,24.03,24.03,23.89,23.96,25600.0,21.802,21.802,21.675,21.7385,25600.0
2014-11-25 09:40:00,23.98,23.99,23.71,23.81,66900.0,21.7566,21.7657,21.5117,21.6024,66900.0
2014-11-25 09:45:00,23.83,23.87,23.75,23.76,48800.0,21.6205,21.6568,21.548,21.557,48800.0
2014-11-25 09:50:00,23.76,23.8,23.75,23.75,43900.0,21.557,21.5933,21.548,21.548,43900.0
2014-11-25 09:55:00,23.75,23.76,23.71,23.76,156200.0,21.548,21.557,21.5117,21.557,156200.0
2014-11-25 10:00:00,23.76,23.92,23.71,23.82,144700.0,21.557,21.7022,21.5117,21.6115,144700.0
2014-11-25 10:05:00,23.82,23.84,23.62,23.68,108900.0,21.6115,21.6296,21.43,21.4845,108900.0
2014-11-25 10:10:00,23.69,23.69,23.65,23.68,33400.0,21.4935,21.4935,21.4572,21.4845,33400.0
2014-11-25 10:15:00,23.67,23.68,23.6,23.6,119900.0,21.4754,21.4845,21.4119,21.4119,119900.0
2014-11-25 10:20:00,23.6,23.7,23.48,23.5,252800.0,21.4119,21.5026,21.303,21.3211,252800.0
2014-11-25 10:25:00,23.49,23.58,23.48,23.58,97700.0,21.3121,21.3937,21.303,21.3937,97700.0
2014-11-25 10:30:00,23.57,23.63,23.54,23.6,15200.0,21.3847,21.4391,21.3574,21.4119,15200.0
2014-11-25 10:35:00,23.62,23.69,23.61,23.67,17400.0,21.43,21.4935,21.4209,21.4754,17400.0
2014-11-25 10:40:00,23.67,23.74,23.6,23.63,71800.0,21.4754,21.5389,21.4119,21.4391,71800.0
2014-11-25 10:45:00,23.61,23.71,23.61,23.61,44900.0,21.4209,21.5117,21.4209,21.4209,44900.0
2014-11-25 10:50:00,23.62,23.7,23.61,23.62,51200.0,21.43,21.5026,21.4209,21.43,51200.0
2014-11-25 10:55:00,23.62,23.63,23.6,23.6,11200.0,21.43,21.4391,21.4119,21.4119,11200.0
2014-11-25 11:00:00,23.61,23.71,23.6,23.65,65900.0,21.4209,21.5117,21.4119,21.4572,65900.0
2014-11-25 11:05:00,23.66,23.72,23.64,23.71,33800.0,21.4663,21.5207,21.4482,21.5117,33800.0
2014-11-25 11:10:00,23.71,23.79,23.67,23.73,55500.0,21.5117,21.5843,21.4754,21.5298,55500.0
2014-11-25 11:15:00,23.73,23.76,23.61,23.64,32000.0,21.5298,21.557,21.4209,21.4482,32000.0
2014-11-25 11:20:00,23.61,23.67,23.6,23.6,24800.0,21.4209,21.4754,21.4119,21.4119,24800.0
2014-11-25 11:25:00,23.61,23.63,23.59,23.6,22700.0,21.4209,21.4391,21.4028,21.4119,22700.0
2014-11-25 11:30:00,23.6,23.66,23.57,23.6,38700.0,21.4119,21.4663,21.3847,21.4119,38700.0
2014-11-25 11:35:00,23.61,23.63,23.6,23.61,6300.0,21.4209,21.4391,21.4119,21.4209,6300.0
2014-11-25 11:40:00,23.61,23.65,23.6,23.62,21500.0,21.4209,21.4572,21.4119,21.43,21500.0
2014-11-25 11:45:00,23.61,23.62,23.57,23.57,12500.0,21.4209,21.43,21.3847,21.3847,12500.0
2014-11-25 11:50:00,23.58,23.6,23.57,23.58,12100.0,21.3937,21.4119,21.3847,21.3937,12100.0
2014-11-25 11:55:00,23.59,23.62,23.57,23.61,13800.0,21.4028,21.43,21.3847,21.4209,13800.0
2014-11-25 12:00:00,23.61,23.65,23.6,23.61,25100.0,21.4209,21.4572,21.4119,21.4209,25100.0
2014-11-25 12:05:00,23.61,23.67,23.59,23.67,7200.0,21.4209,21.4754,21.4028,21.4754,7200.0
2014-11-25 12:10:00,23.66,23.68,23.63,23.63,19400.0,21.4663,21.4845,21.4391,21.4391,19400.0
2014-11-25 12:15:00,23.63,23.67,23.63,23.65,6600.0,21.4391,21.4754,21.4391,21.4572,6600.0
2014-11-25 12:20:00,23.65,23.67,23.62,23.65,11500.0,21.4572,21.4754,21.43,21.4572,11500.0
2014-11-25 12:25:00,23.65,23.65,23.64,23.64,6300.0,21.4572,21.4572,21.4482,21.4482,6300.0
2014-11-25 12:30:00,23.64,23.65,23.59,23.6,31600.0,21.4482,21.4572,21.4028,21.4119,31600.0
2014-11-25 12:35:00,23.59,23.64,23.59,23.64,19100.0,21.4028,21.4482,21.4028,21.4482,19100.0
2014-11-25 12:40:00,23.64,23.64,23.62,23.63,10300.0,21.4482,21.4482,21.43,21.4391,10300.0
2014-11-25 12:45:00,23.63,23.65,23.62,23.63,9800.0,21.4391,21.4572,21.43,21.4391,9800.0
2014-11-25 12:50:00,23.62,23.63,23.6,23.61,12600.0,21.43,21.4391,21.4119,21.4209,12600.0
2014-11-25 12:55:00,23.61,23.62,23.59,23.59,28300.0,21.4209,21.43,21.4028,21.4028,28300.0
2014-11-25 13:00:00,23.6,23.61,23.58,23.58,13600.0,21.4119,21.4209,21.3937,21.3937,13600.0
2014-11-25 13:05:00,23.57,23.62,23.56,23.6,65800.0,21.3847,21.43,21.3756,21.4119,65800.0
2014-11-25 13:10:00,23.6,23.62,23.59,23.6,13100.0,21.4119,21.43,21.4028,21.4119,13100.0
2014-11-25 13:15:00,23.61,23.63,23.57,23.62,12400.0,21.4209,21.4391,21.3847,21.43,12400.0
2014-11-25 13:20:00,23.62,23.63,23.6,23.6,17800.0,21.43,21.4391,21.4119,21.4119,17800.0
2014-11-25 13:25:00,23.6,23.63,23.59,23.6,15700.0,21.4119,21.4391,21.4028,21.4119,15700.0
2014-11-25 13:30:00,23.61,23.62,23.6,23.62,12400.0,21.4209,21.43,21.4119,21.43,12400.0
2014-11-25 13:35:00,23.62,23.64,23.6,23.62,14400.0,21.43,21.4482,21.4119,21.43,14400.0
2014-11-25 13:40:00,23.63,23.72,23.62,23.72,22400.0,21.4391,21.5207,21.43,21.5207,22400.0
2014-11-25 13:45:00,23.73,23.73,23.67,23.67,4900.0,21.5298,21.5298,21.4754,21.4754,4900.0
2014-11-25 13:50:00,23.67,23.75,23.66,23.75,4700.0,21.4754,21.548,21.4663,21.548,4700.0
2014-11-25 13:55:00,23.75,23.75,23.71,23.73,5800.0,21.548,21.548,21.5117,21.5298,5800.0
2014-11-25 14:00:00,23.74,23.74,23.7,23.73,8300.0,21.5389,21.5389,21.5026,21.5298,8300.0
2014-11-25 14:05:00,23.74,23.74,23.71,23.71,13200.0,21.5389,21.5389,21.5117,21.5117,13200.0
2014-11-25 14:10:00,23.72,23.78,23.71,23.78,14700.0,21.5207,21.5752,21.5117,21.5752,14700.0
2014-11-25 14:15:00,23.78,23.79,23.73,23.73,9600.0,21.5752,21.5843,21.5298,21.5298,9600.0
2014-11-25 14:20:00,23.73,23.77,23.72,23.75,19800.0,21.5298,21.5661,21.5207,21.548,19800.0
2014-11-25 14:25:00,23.74,23.75,23.61,23.67,31000.0,21.5389,21.548,21.4209,21.4754,31000.0
2014-11-25 14:30:00,23.69,23.7,23.67,23.68,12600.0,21.4935,21.5026,21.4754,21.4845,12600.0
2014-11-25 14:35:00,23.68,23.69,23.65,23.69,10500.0,21.4845,21.4935,21.4572,21.4935,10500.0
2014-11-25 14:40:00,23.69,23.74,23.68,23.72,18300.0,21.4935,21.5389,21.4845,21.5207,18300.0
2014-11-25 14:45:00,23.71,23.71,23.68,23.7,12400.0,21.5117,21.5117,21.4845,21.5026,12400.0
2014-11-25 14:50:00,23.69,23.73,23.68,23.71,24900.0,21.4935,21.5298,21.4845,21.5117,24900.0
2014-11-25 14:55:00,23.69,23.7,23.66,23.68,17000.0,21.4935,21.5026,21.4663,21.4845,17000.0
2014-11-25 15:00:00,23.68,23.74,23.68,23.72,46400.0,21.4845,21.5389,21.4845,21.5207,46400.0
2014-11-25 15:05:00,23.72,23.73,23.65,23.71,30700.0,21.5207,21.5298,21.4572,21.5117,30700.0
2014-11-25 15:10:00,23.72,23.74,23.68,23.68,25200.0,21.5207,21.5389,21.4845,21.4845,25200.0
2014-11-25 15:15:00,23.68,23.71,23.61,23.63,79900.0,21.4845,21.5117,21.4209,21.4391,79900.0
2014-11-25 15:20:00,23.63,23.65,23.62,23.62,25600.0,21.4391,21.4572,21.43,21.43,25600.0
2014-11-25 15:25:00,23.62,23.65,23.61,23.65,25700.0,21.43,21.4572,21.4209,21.4572,25700.0
2014-11-25 15:30:00,23.65,23.66,23.62,23.66,37600.0,21.4572,21.4663,21.43,21.4663,37600.0
2014-11-25 15:35:00,23.66,23.74,23.65,23.7,70700.0,21.4663,21.5389,21.4572,21.5026,70700.0
2014-11-25 15:40:00,23.7,23.73,23.69,23.71,44700.0,21.5026,21.5298,21.4935,21.5117,44700.0
2014-11-25 15:45:00,23.71,23.76,23.71,23.71,83600.0,21.5117,21.557,21.5117,21.5117,83600.0
2014-11-25 15:50:00,23.71,23.74,23.69,23.73,87700.0,21.5117,21.5389,21.4935,21.5298,87700.0
2014-11-25 15:55:00,23.74,23.82,23.73,23.79,165000.0,21.5389,21.6115,21.5298,21.5843,165000.0
2014-11-26 09:30:00,23.74,23.8,23.6,23.65,44400.0,21.5389,21.5933,21.4119,21.4572,44400.0
2014-11-26 09:35:00,23.65,23.65,23.53,23.55,47500.0,21.4572,21.4572,21.3484,21.3665,47500.0
2014-11-26 09:40:00,23.58,23.59,23.55,23.57,27600.0,21.3937,21.4028,21.3665,21.3847,27600.0
2014-11-26 09:45:00,23.58,23.64,23.58,23.59,23100.0,21.3937,21.4482,21.3937,21.4028,23100.0
2014-11-26 09:50:00,23.6,23.7,23.6,23.68,42700.0,21.4119,21.5026,21.4119,21.4845,42700.0
2014-11-26 09:55:00,23.65,23.79,23.64,23.68,47200.0,21.4572,21.5843,21.4482,21.4845,47200.0
2014-11-26 10:00:00,23.7,23.79,23.7,23.76,17600.0,21.5026,21.5843,21.5026,21.557,17600.0
2014-11-26 10:05:00,23.75,23.8,23.72,23.8,50100.0,21.548,21.5933,21.5207,21.5933,50100.0
2014-11-26 10:10:00,23.81,23.97,23.78,23.89,90000.0,21.6024,21.7476,21.5752,21.675,90000.0
2014-11-26 10:15:00,23.88,24.07,23.86,24.02,120000.0,21.6659,21.8383,21.6478,21.7929,120000.0
2014-11-26 10:20:00,24.01,24.1,24.01,24.06,42900.0,21.7839,21.8655,21.7839,21.8292,42900.0
2014-11-26 10:25:00,24.05,24.06,23.95,23.97,30100.0,21.8201,21.8292,21.7294,21.7476,30100.0
2014-11-26 10:30:00,23.98,23.98,23.89,23.89,14500.0,21.7566,21.7566,21.675,21.675,14500.0
2014-11-26 10:35:00,23.86,23.94,23.8,23.91,16200.0,21.6478,21.7203,21.5933,21.6931,16200.0
2014-11-26 10:40:00,23.92,23.95,23.92,23.93,4800.0,21.7022,21.7294,21.7022,21.7113,4800.0
2014-11-26 10:45:00,23.94,23.95,23.85,23.89,13000.0,21.7203,21.7294,21.6387,21.675,13000.0
2014-11-26 10:50:00,23.87,23.91,23.87,23.89,10200.0,21.6568,21.6931,21.6568,21.675,10200.0
2014-11-26 10:55:00,23.88,23.93,23.84,23.92,25400.0,21.6659,21.7113,21.6296,21.7022,25400.0
2014-11-26 11:00:00,23.92,23.94,23.88,23.94,35300.0,21.7022,21.7203,21.6659,21.7203,35300.0
2014-11-26 11:05:00,23.94,23.96,23.91,23.95,25700.0,21.7203,21.7385,21.6931,21.7294,25700.0
2014-11-26 11:10:00,23.95,23.95,23.88,23.91,14400.0,21.7294,21.7294,21.6659,21.6931,14400.0
2014-11-26 11:15:00,23.91,23.92,23.81,23.85,36800.0,21.6931,21.7022,21.6024,21.6387,36800.0
2014-11-26 11:20:00,23.85,23.87,23.8,23.85,18400.0,21.6387,21.6568,21.5933,21.6387,18400.0
2014-11-26 11:25:00,23.85,23.91,23.85,23.89,12400.0,21.6387,21.6931,21.6387,21.675,12400.0
2014-11-26 11:30:00,23.89,23.89,23.83,23.87,7800.0,21.675,21.675,21.6205,21.6568,7800.0
2014-11-26 11:35:00,23.86,23.87,23.8,23.84,25300.0,21.6478,21.6568,21.5933,21.6296,25300.0
2014-11-26 11:40:00,23.85,23.85,23.84,23.85,8300.0,21.6387,21.6387,21.6296,21.6387,8300.0
2014-11-26 11:45:00,23.85,23.85,23.82,23.82,11400.0,21.6387,21.6387,21.6115,21.6115,11400.0
2014-11-26 11:50:00,23.83,23.84,23.82,23.83,7900.0,21.6205,21.6296,21.6115,21.6205,7900.0
2014-11-26 11:55:00,23.83,23.83,23.74,23.76,41100.0,21.6205,21.6205,21.5389,21.557,41100.0
2014-11-26 12:00:00,23.74,23.8,23.73,23.8,9900.0,21.5389,21.5933,21.5298,21.5933,9900.0
2014-11-26 12:05:00,23.78,23.89,23.77,23.87,30900.0,21.5752,21.675,21.5661,21.6568,30900.0
2014-11-26 12:10:00,23.88,24.04,23.88,24.0,118200.0,21.6659,21.8111,21.6659,21.7748,118200.0
2014-11-26 12:15:00,24.0,24.0,23.95,23.96,18200.0,21.7748,21.7748,21.7294,21.7385,18200.0
2014-11-26 12:20:00,23.96,23.96,23.9,23.9,11600.0,21.7385,21.7385,21.6841,21.6841,11600.0
2014-11-26 12:25:00,23.91,23.91,23.77,23.9,39700.0,21.6931,21.6931,21.5661,21.6841,39700.0
2014-11-26 12:30:00,23.9,23.9,23.87,23.9,9800.0,21.6841,21.6841,21.6568,21.6841,9800.0
2014-11-26 12:35:00,23.89,23.9,23.77,23.86,38100.0,21.675,21.6841,21.5661,21.6478,38100.0
2014-11-26 12:40:00,23.87,23.88,23.84,23.85,3300.0,21.6568,21.6659,21.6296,21.6387,3300.0
2014-11-26 12:45:00,23.85,23.85,23.83,23.83,1700.0,21.6387,21.6387,21.6205,21.6205,1700.0
2014-11-26 12:50:00,23.85,23.86,23.84,23.84,5400.0,21.6387,21.6478,21.6296,21.6296,5400.0
2014-11-26 12:55:00,23.84,23.86,23.83,23.84,2700.0,21.6296,21.6478,21.6205,21.6296,2700.0
2014-11-26 13:00:00,23.84,23.88,23.84,23.88,4100.0,21.6296,21.6659,21.6296,21.6659,4100.0
2014-11-26 13:05:00,23.89,23.93,23.88,23.89,5800.0,21.675,21.7113,21.6659,21.675,5800.0
2014-11-26 13:10:00,23.89,23.92,23.86,23.88,5900.0,21.675,21.7022,21.6478,21.6659,5900.0
2014-11-26 13:15:00,23.88,23.89,23.86,23.88,7200.0,21.6659,21.675,21.6478,21.6659,7200.0
2014-11-26 13:20:00,23.87,23.88,23.86,23.88,5800.0,21.6568,21.6659,21.6478,21.6659,5800.0
2014-11-26 13:25:00,23.87,23.87,23.85,23.85,2600.0,21.6568,21.6568,21.6387,21.6387,2600.0
2014-11-26 13:30:00,23.85,23.89,23.84,23.85,16300.0,21.6387,21.675,21.6296,21.6387,16300.0
2014-11-26 13:35:00,23.84,23.86,23.81,23.84,19900.0,21.6296,21.6478,21.6024,21.6296,19900.0
2014-11-26 13:40:00,23.85,23.9,23.84,23.9,22500.0,21.6387,21.6841,21.6296,21.6841,22500.0
2014-11-26 13:45:00,23.9,23.9,23.86,23.87,8900.0,21.6841,21.6841,21.6478,21.6568,8900.0
2014-11-26 13:50:00,23.87,23.88,23.86,23.88,13200.0,21.6568,21.6659,21.6478,21.6659,13200.0
2014-11-26 13:55:00,23.88,23.89,23.8,23.83,75800.0,21.6659,21.675,21.5933,21.6205,75800.0
2014-11-26 14:00:00,23.84,23.89,23.84,23.89,6300.0,21.6296,21.675,21.6296,21.675,6300.0
2014-11-26 14:05:00,23.88,23.89,23.83,23.87,18400.0,21.6659,21.675,21.6205,21.6568,18400.0
2014-11-26 14:10:00,23.87,23.88,23.85,23.87,6100.0,21.6568,21.6659,21.6387,21.6568,6100.0
2014-11-26 14:15:00,23.87,23.88,23.85,23.87,8800.0,21.6568,21.6659,21.6387,21.6568,8800.0
2014-11-26 14:20:00,23.88,23.9,23.87,23.88,24700.0,21.6659,21.6841,21.6568,21.6659,24700.0
2014-11-26 14:25:00,23.89,23.92,23.8,23.84,100000.0,21.675,21.7022,21.5933,21.6296,100000.0
2014-11-26 14:30:00,23.85,23.89,23.83,23.89,27500.0,21.6387,21.675,21.6205,21.675,27500.0
2014-11-26 14:35:00,23.89,23.9,23.86,23.89,47000.0,21.675,21.6841,21.6478,21.675,47000.0
2014-11-26 14:40:00,23.89,23.92,23.88,23.9,15100.0,21.675,21.7022,21.6659,21.6841,15100.0
2014-11-26 14:45:00,23.9,23.95,23.84,23.93,30500.0,21.6841,21.7294,21.6296,21.7113,30500.0
2014-11-26 14:50:00,23.91,23.93,23.89,23.91,14100.0,21.6931,21.7113,21.675,21.6931,14100.0
2014-11-26 14:55:00,23.93,23.93,23.91,23.91,8300.0,21.7113,21.7113,21.6931,21.6931,8300.0
2014-11-26 15:00:00,23.92,23.92,23.89,23.91,7500.0,21.7022,21.7022,21.675,21.6931,7500.0
2014-11-26 15:05:00,23.9,23.91,23.85,23.87,20800.0,21.6841,21.6931,21.6387,21.6568,20800.0
2014-11-26 15:10:00,23.87,23.89,23.86,23.87,17700.0,21.6568,21.675,21.6478,21.6568,17700.0
2014-11-26 15:15:00,23.87,23.87,23.85,23.87,9100.0,21.6568,21.6568,21.6387,21.6568,9100.0
2014-11-26 15:20:00,23.86,23.87,23.82,23.86,23400.0,21.6478,21.6568,21.6115,21.6478,23400.0
2014-11-26 15:25:00,23.86,23.87,23.83,23.85,5800.0,21.6478,21.6568,21.6205,21.6387,5800.0
2014-11-26 15:30:00,23.85,23.86,23.73,23.78,70800.0,21.6387,21.6478,21.5298,21.5752,70800.0
2014-11-26 15:35:00,23.77,23.78,23.73,23.73,26700.0,21.5661,21.5752,21.5298,21.5298,26700.0
2014-11-26 15:40:00,23.73,23.78,23.71,23.78,42200.0,21.5298,21.5752,21.5117,21.5752,42200.0
2014-11-26 15:45:00,23.78,23.8,23.77,23.79,30000.0,21.5752,21.5933,21.5661,21.5843,30000.0
2014-11-26 15:50:00,23.8,23.83,23.76,23.79,68400.0,21.5933,21.6205,21.557,21.5843,68400.0
2014-11-26 15:55:00,23.79,23.79,23.73,23.73,88000.0,21.5843,21.5843,21.5298,21.5298,88000.0
2014-11-28 09:30:00,23.85,24.12,23.56,23.62,80600.0,21.6387,21.8837,21.3756,21.43,80600.0
2014-11-28 09:35:00,23.66,23.75,23.61,23.66,29300.0,21.4663,21.548,21.4209,21.4663,29300.0
2014-11-28 09:40:00,23.66,23.76,23.66,23.69,53800.0,21.4663,21.557,21.4663,21.4935,53800.0
2014-11-28 09:45:00,23.69,23.69,23.6,23.63,37200.0,21.4935,21.4935,21.4119,21.4391,37200.0
2014-11-28 09:50:00,23.62,23.63,23.54,23.58,50800.0,21.43,21.4391,21.3574,21.3937,50800.0
2014-11-28 09:55:00,23.59,23.59,23.43,23.43,256600.0,21.4028,21.4028,21.2576,21.2576,256600.0
2014-11-28 10:00:00,23.43,23.52,23.41,23.52,19000.0,21.2576,21.3393,21.2395,21.3393,19000.0
2014-11-28 10:05:00,23.52,23.6,23.51,23.59,68400.0,21.3393,21.4119,21.3302,21.4028,68400.0
2014-11-28 10:10:00,23.59,23.6,23.51,23.52,14700.0,21.4028,21.4119,21.3302,21.3393,14700.0
2014-11-28 10:15:00,23.52,23.58,23.48,23.56,53800.0,21.3393,21.3937,21.303,21.3756,53800.0
2014-11-28 10:20:00,23.55,23.56,23.48,23.56,29900.0,21.3665,21.3756,21.303,21.3756,29900.0
2014-11-28 10:25:00,23.56,23.57,23.51,23.52,30000.0,21.3756,21.3847,21.3302,21.3393,30000.0
2014-11-28 10:30:00,23.53,23.6,23.49,23.6,30000.0,21.3484,21.4119,21.3121,21.4119,30000.0
2014-11-28 10:35:00,23.6,23.7,23.6,23.69,43300.0,21.4119,21.5026,21.4119,21.4935,43300.0
2014-11-28 10:40:00,23.69,23.75,23.68,23.75,48400.0,21.4935,21.548,21.4845,21.548,48400.0
2014-11-28 10:45:00,23.74,23.75,23.72,23.74,3800.0,21.5389,21.548,21.5207,21.5389,3800.0
2014-11-28 10:50:00,23.73,23.73,23.64,23.64,10300.0,21.5298,21.5298,21.4482,21.4482,10300.0
2014-11-28 10:55:00,23.64,23.66,23.61,23.66,7200.0,21.4482,21.4663,21.4209,21.4663,7200.0
2014-11-28 11:00:00,23.66,23.68,23.65,23.65,17300.0,21.4663,21.4845,21.4572,21.4572,17300.0
2014-11-28 11:05:00,23.67,23.67,23.61,23.62,24800.0,21.4754,21.4754,21.4209,21.43,24800.0
2014-11-28 11:10:00,23.64,23.65,23.59,23.59,6500.0,21.4482,21.4572,21.4028,21.4028,6500.0
2014-11-28 11:15:00,23.58,23.6,23.56,23.58,7300.0,21.3937,21.4119,21.3756,21.3937,7300.0
2014-11-28 11:20:00,23.59,23.63,23.59,23.63,3500.0,21.4028,21.4391,21.4028,21.4391,3500.0
2014-11-28 11:25:00,23.63,23.64,23.53,23.53,47900.0,21.4391,21.4482,21.3484,21.3484,47900.0
2014-11-28 11:30:00,23.53,23.6,23.52,23.57,55700.0,21.3484,21.4119,21.3393,21.3847,55700.0
2014-11-28 11:35:00,23.58,23.59,23.53,23.55,6100.0,21.3937,21.4028,21.3484,21.3665,6100.0
2014-11-28 11:40:00,23.55,23.55,23.54,23.54,9500.0,21.3665,21.3665,21.3574,21.3574,9500.0
2014-11-28 11:45:00,23.55,23.59,23.55,23.57,33100.0,21.3665,21.4028,21.3665,21.3847,33100.0
2014-11-28 11:50:00,23.57,23.59,23.5,23.54,17300.0,21.3847,21.4028,21.3211,21.3574,17300.0
2014-11-28 11:55:00,23.53,23.54,23.51,23.51,9900.0,21.3484,21.3574,21.3302,21.3302,9900.0
2014-11-28 12:00:00,23.51,23.54,23.5,23.53,21400.0,21.3302,21.3574,21.3211,21.3484,21400.0
2014-11-28 12:05:00,23.54,23.56,23.5,23.52,25400.0,21.3574,21.3756,21.3211,21.3393,25400.0
2014-11-28 12:10:00,23.53,23.59,23.45,23.46,62900.0,21.3484,21.4028,21.2758,21.2849,62900.0
2014-11-28 12:15:00,23.46,23.49,23.44,23.44,50300.0,21.2849,21.3121,21.2667,21.2667,50300.0
2014-11-28 12:20:00,23.45,23.49,23.45,23.49,8900.0,21.2758,21.3121,21.2758,21.3121,8900.0
2014-11-28 12:25:00,23.49,23.49,23.35,23.36,39400.0,21.3121,21.3121,21.1851,21.1941,39400.0
2014-11-28 12:30:00,23.36,23.42,23.35,23.39,30000.0,21.1941,21.2486,21.1851,21.2213,30000.0
2014-11-28 12:35:00,23.39,23.4,23.37,23.38,19500.0,21.2213,21.2304,21.2032,21.2123,19500.0
2014-11-28 12:40:00,23.37,23.4,23.27,23.4,151900.0,21.2032,21.2304,21.1125,21.2304,151900.0
2014-11-28 12:45:00,23.39,23.43,23.39,23.43,53400.0,21.2213,21.2576,21.2213,21.2576,53400.0
2014-11-28 12:50:00,23.44,23.51,23.43,23.5,69200.0,21.2667,21.3302,21.2576,21.3211,69200.0
2014-11-28 12:55:00,23.5,23.54,23.46,23.49,174000.0,21.3211,21.3574,21.2849,21.3121,174000.0
2014-12-01 09:30:00,23.53,23.53,23.17,23.17,187400.0,21.3484,21.3484,21.0217,21.0217,187400.0
2014-12-01 09:35:00,23.18,23.19,22.78,22.78,167700.0,21.0308,21.0399,20.6679,20.6679,167700.0
2014-12-01 09:40:00,22.76,22.98,22.7,22.86,124700.0,20.6498,20.8494,20.5953,20.7405,124700.0
2014-12-01 09:45:00,22.85,23.06,22.84,22.93,114400.0,20.7314,20.9219,20.7223,20.804,114400.0
2014-12-01 09:50:00,22.92,22.94,22.81,22.92,89900.0,20.7949,20.8131,20.6951,20.7949,89900.0
2014-12-01 09:55:00,22.9,22.94,22.81,22.94,110100.0,20.7768,20.8131,20.6951,20.8131,110100.0
2014-12-01 10:00:00,22.93,23.0,22.85,22.96,106100.0,20.804,20.8675,20.7314,20.8312,106100.0
2014-12-01 10:05:00,22.96,23.1,22.92,23.05,185800.0,20.8312,20.9582,20.7949,20.9129,185800.0
2014-12-01 10:10:00,23.05,23.23,23.05,23.23,42400.0,20.9129,21.0762,20.9129,21.0762,42400.0
2014-12-01 10:15:00,23.23,23.42,23.12,23.39,115300.0,21.0762,21.2486,20.9764,21.2213,115300.0
2014-12-01 10:20:00,23.4,23.64,23.39,23.51,89400.0,21.2304,21.4482,21.2213,21.3302,89400.0
2014-12-01 10:25:00,23.54,23.6,23.31,23.37,46400.0,21.3574,21.4119,21.1488,21.2032,46400.0
2014-12-01 10:30:00,23.37,23.37,23.15,23.15,37800.0,21.2032,21.2032,21.0036,21.0036,37800.0
2014-12-01 10:35:00,23.14,23.2,23.12,23.2,19200.0,20.9945,21.049,20.9764,21.049,19200.0
2014-12-01 10:40:00,23.18,23.21,23.0,23.03,41800.0,21.0308,21.058,20.8675,20.8947,41800.0
2014-12-01 10:45:00,23.02,23.02,23.0,23.0,51500.0,20.8856,20.8856,20.8675,20.8675,51500.0
2014-12-01 10:50:00,23.01,23.02,23.0,23.0,49900.0,20.8766,20.8856,20.8675,20.8675,49900.0
2014-12-01 10:55:00,23.0,23.03,22.91,22.94,105600.0,20.8675,20.8947,20.7858,20.8131,105600.0
2014-12-01 11:00:00,22.96,23.0,22.9,22.95,35300.0,20.8312,20.8675,20.7768,20.8221,35300.0
2014-12-01 11:05:00,22.95,23.01,22.88,22.95,63900.0,20.8221,20.8766,20.7586,20.8221,63900.0
2014-12-01 11:10:00,22.95,22.96,22.83,22.84,30400.0,20.8221,20.8312,20.7133,20.7223,30400.0
2014-12-01 11:15:00,22.83,22.85,22.76,22.77,73500.0,20.7133,20.7314,20.6498,20.6588,73500.0
2014-12-01 11:20:00,22.78,22.79,22.68,22.69,67900.0,20.6679,20.677,20.5772,20.5862,67900.0
2014-12-01 11:25:00,22.68,22.69,22.63,22.69,53400.0,20.5772,20.5862,20.5318,20.5862,53400.0
2014-12-01 11:30:00,22.69,22.74,22.68,22.7,46300.0,20.5862,20.6316,20.5772,20.5953,46300.0
2014-12-01 11:35:00,22.7,22.71,22.68,22.68,80300.0,20.5953,20.6044,20.5772,20.5772,80300.0
2014-12-01 11:40:00,22.69,22.7,22.57,22.58,47900.0,20.5862,20.5953,20.4774,20.4864,47900.0
2014-12-01 11:45:00,22.58,22.66,22.55,22.64,74500.0,20.4864,20.559,20.4592,20.5409,74500.0
2014-12-01 11:50:00,22.64,22.67,22.55,22.58,37400.0,20.5409,20.5681,20.4592,20.4864,37400.0
2014-12-01 11:55:00,22.58,22.58,22.55,22.56,39700.0,20.4864,20.4864,20.4592,20.4683,39700.0
2014-12-01 12:00:00,22.55,22.57,22.51,22.53,49200.0,20.4592,20.4774,20.4229,20.4411,49200.0
2014-12-01 12:05:00,22.55,22.55,22.5,22.5,20800.0,20.4592,20.4592,20.4139,20.4139,20800.0
2014-12-01 12:10:00,22.51,22.54,22.45,22.45,56800.0,20.4229,20.4502,20.3685,20.3685,56800.0
2014-12-01 12:15:00,22.46,22.47,22.4,22.45,47600.0,20.3776,20.3866,20.3231,20.3685,47600.0
2014-12-01 12:20:00,22.43,22.46,22.35,22.35,48100.0,20.3504,20.3776,20.2778,20.2778,48100.0
2014-12-01 12:25:00,22.35,22.37,22.32,22.34,71600.0,20.2778,20.2959,20.2505,20.2687,71600.0
2014-12-01 12:30:00,22.35,22.4,22.32,22.39,34000.0,20.2778,20.3231,20.2505,20.3141,34000.0
2014-12-01 12:35:00,22.39,22.42,22.35,22.35,44300.0,20.3141,20.3413,20.2778,20.2778,44300.0
2014-12-01 12:40:00,22.35,22.37,22.35,22.35,18600.0,20.2778,20.2959,20.2778,20.2778,18600.0
2014-12-01 12:45:00,22.35,22.42,22.35,22.42,28700.0,20.2778,20.3413,20.2778,20.3413,28700.0
2014-12-01 12:50:00,22.42,22.42,22.35,22.42,32400.0,20.3413,20.3413,20.2778,20.3413,32400.0
2014-12-01 12:55:00,22.42,22.47,22.38,22.42,41400.0,20.3413,20.3866,20.305,20.3413,41400.0
2014-12-01 13:00:00,22.42,22.46,22.38,22.38,35400.0,20.3413,20.3776,20.305,20.305,35400.0
2014-12-01 13:05:00,22.39,22.4,22.35,22.4,73100.0,20.3141,20.3231,20.2778,20.3231,73100.0
2014-12-01 13:10:00,22.37,22.37,22.26,22.27,40500.0,20.2959,20.2959,20.1961,20.2052,40500.0
2014-12-01 13:15:00,22.27,22.32,22.26,22.28,49400.0,20.2052,20.2505,20.1961,20.2143,49400.0
2014-12-01 13:20:00,22.28,22.38,22.27,22.35,23300.0,20.2143,20.305,20.2052,20.2778,23300.0
2014-12-01 13:25:00,22.35,22.36,22.25,22.25,40000.0,20.2778,20.2868,20.187,20.187,40000.0
2014-12-01 13:30:00,22.27,22.29,22.22,22.25,54100.0,20.2052,20.2233,20.1598,20.187,54100.0
2014-12-01 13:35:00,22.25,22.3,22.2,22.3,88300.0,20.187,20.2324,20.1417,20.2324,88300.0
2014-12-01 13:40:00,22.28,22.31,22.27,22.3,42200.0,20.2143,20.2415,20.2052,20.2324,42200.0
2014-12-01 13:45:00,22.3,22.3,22.27,22.3,37100.0,20.2324,20.2324,20.2052,20.2324,37100.0
2014-12-01 13:50:00,22.3,22.3,22.17,22.18,49200.0,20.2324,20.2324,20.1145,20.1235,49200.0
2014-12-01 13:55:00,22.17,22.18,22.07,22.09,62300.0,20.1145,20.1235,20.0237,20.0419,62300.0
2014-12-01 14:00:00,22.09,22.12,21.98,21.99,212600.0,20.0419,20.0691,19.9421,19.9511,212600.0
2014-12-01 14:05:00,21.98,22.0,21.94,21.95,50700.0,19.9421,19.9602,19.9058,19.9149,50700.0
2014-12-01 14:10:00,21.96,22.04,21.94,21.99,99900.0,19.9239,19.9965,19.9058,19.9511,99900.0
2014-12-01 14:15:00,21.98,21.98,21.92,21.93,37900.0,19.9421,19.9421,19.8876,19.8967,37900.0
2014-12-01 14:20:00,21.93,21.97,21.9,21.95,51700.0,19.8967,19.933,19.8695,19.9149,51700.0
2014-12-01 14:25:00,21.94,21.96,21.91,21.95,45700.0,19.9058,19.9239,19.8786,19.9149,45700.0
2014-12-01 14:30:00,21.95,21.96,21.89,21.9,108400.0,19.9149,19.9239,19.8604,19.8695,108400.0
2014-12-01 14:35:00,21.93,21.98,21.9,21.97,45100.0,19.8967,19.9421,19.8695,19.933,45100.0
2014-12-01 14:40:00,21.97,22.07,21.96,22.07,85900.0,19.933,20.0237,19.9239,20.0237,85900.0
2014-12-01 14:45:00,22.08,22.11,22.0,22.09,61000.0,20.0328,20.06,19.9602,20.0419,61000.0
2014-12-01 14:50:00,22.1,22.11,21.97,22.0,79500.0,20.0509,20.06,19.933,19.9602,79500.0
2014-12-01 14:55:00,22.0,22.01,21.92,21.95,34600.0,19.9602,19.9693,19.8876,19.9149,34600.0
2014-12-01 15:00:00,21.95,21.99,21.93,21.97,137200.0,19.9149,19.9511,19.8967,19.933,137200.0
2014-12-01 15:05:00,21.93,22.02,21.93,21.94,62000.0,19.8967,19.9784,19.8967,19.9058,62000.0
2014-12-01 15:10:00,21.93,21.94,21.78,21.83,159900.0,19.8967,19.9058,19.7606,19.806,159900.0
2014-12-01 15:15:00,21.82,21.88,21.8,21.88,57600.0,19.7969,19.8513,19.7788,19.8513,57600.0
2014-12-01 15:20:00,21.88,21.92,21.87,21.91,44100.0,19.8513,19.8876,19.8423,19.8786,44100.0
2014-12-01 15:25:00,21.9,21.94,21.84,21.87,55100.0,19.8695,19.9058,19.8151,19.8423,55100.0
2014-12-01 15:30:00,21.86,21.92,21.84,21.87,56000.0,19.8332,19.8876,19.8151,19.8423,56000.0
2014-12-01 15:35:00,21.86,21.92,21.84,21.92,78100.0,19.8332,19.8876,19.8151,19.8876,78100.0
2014-12-01 15:40:00,21.92,22.0,21.9,21.98,95900.0,19.8876,19.9602,19.8695,19.9421,95900.0
2014-12-01 15:45:00,21.98,21.99,21.88,21.9,153400.0,19.9421,19.9511,19.8513,19.8695,153400.0
2014-12-01 15:50:00,21.9,21.97,21.85,21.89,169000.0,19.8695,19.933,19.8241,19.8604,169000.0
2014-12-01 15:55:00,21.89,21.99,21.89,21.98,221900.0,19.8604,19.9511,19.8604,19.9421,221900.0
2014-12-02 09:30:00,22.15,23.09,22.1,22.84,554400.0,20.0963,20.9492,20.0509,20.7223,554400.0
2014-12-02 09:35:00,22.84,22.99,22.83,22.96,261900.0,20.7223,20.8584,20.7133,20.8312,261900.0
2014-12-02 09:40:00,22.91,22.92,22.8,22.9,213300.0,20.7858,20.7949,20.686,20.7768,213300.0
2014-12-02 09:45:00,22.88,23.08,22.84,23.02,232300.0,20.7586,20.9401,20.7223,20.8856,232300.0
2014-12-02 09:50:00,23.0,23.05,22.9,22.94,85400.0,20.8675,20.9129,20.7768,20.8131,85400.0
2014-12-02 09:55:00,22.94,23.49,22.86,23.38,441900.0,20.8131,21.3121,20.7405,21.2123,441900.0
2014-12-02 10:00:00,23.38,23.9,23.37,23.84,291300.0,21.2123,21.6841,21.2032,21.6296,291300.0
2014-12-02 10:05:00,23.84,23.97,23.66,23.96,615100.0,21.6296,21.7476,21.4663,21.7385,615100.0
2014-12-02 10:10:00,23.95,23.97,23.63,23.64,386200.0,21.7294,21.7476,21.4391,21.4482,386200.0
2014-12-02 10:15:00,23.64,23.64,23.35,23.45,297800.0,21.4482,21.4482,21.1851,21.2758,297800.0
2014-12-02 10:20:00,23.44,23.56,23.4,23.52,99700.0,21.2667,21.3756,21.2304,21.3393,99700.0
2014-12-02 10:25:00,23.53,23.69,23.49,23.69,154000.0,21.3484,21.4935,21.3121,21.4935,154000.0
2014-12-02 10:30:00,23.66,23.74,23.63,23.72,111300.0,21.4663,21.5389,21.4391,21.5207,111300.0
2014-12-02 10:35:00,23.71,23.8,23.7,23.8,134800.0,21.5117,21.5933,21.5026,21.5933,134800.0
2014-12-02 10:40:00,23.8,23.8,23.5,23.53,200500.0,21.5933,21.5933,21.3211,21.3484,200500.0
2014-12-02 10:45:00,23.53,23.6,23.47,23.57,83600.0,21.3484,21.4119,21.2939,21.3847,83600.0
2014-12-02 10:50:00,23.55,23.59,23.52,23.54,42000.0,21.3665,21.4028,21.3393,21.3574,42000.0
2014-12-02 10:55:00,23.54,23.55,23.47,23.47,104300.0,21.3574,21.3665,21.2939,21.2939,104300.0
2014-12-02 11:00:00,23.47,23.53,23.37,23.43,176600.0,21.2939,21.3484,21.2032,21.2576,176600.0
2014-12-02 11:05:00,23.43,23.67,23.39,23.53,137500.0,21.2576,21.4754,21.2213,21.3484,137500.0
2014-12-02 11:10:00,23.54,23.69,23.52,23.69,74600.0,21.3574,21.4935,21.3393,21.4935,74600.0
2014-12-02 11:15:00,23.68,23.75,23.61,23.66,97400.0,21.4845,21.548,21.4209,21.4663,97400.0
2014-12-02 11:20:00,23.66,23.73,23.66,23.71,114300.0,21.4663,21.5298,21.4663,21.5117,114300.0
2014-12-02 11:25:00,23.7,23.73,23.69,23.71,18100.0,21.5026,21.5298,21.4935,21.5117,18100.0
2014-12-02 11:30:00,23.7,23.77,23.61,23.75,139400.0,21.5026,21.5661,21.4209,21.548,139400.0
2014-12-02 11:35:00,23.75,23.83,23.71,23.8,318700.0,21.548,21.6205,21.5117,21.5933,318700.0
2014-12-02 11:40:00,23.81,23.95,23.79,23.94,134900.0,21.6024,21.7294,21.5843,21.7203,134900.0
2014-12-02 11:45:00,23.92,24.05,23.92,24.05,214400.0,21.7022,21.8201,21.7022,21.8201,214400.0
2014-12-02 11:50:00,24.03,24.04,23.94,23.96,59600.0,21.802,21.8111,21.7203,21.7385,59600.0
2014-12-02 11:55:00,23.97,24.02,23.89,23.98,74200.0,21.7476,21.7929,21.675,21.7566,74200.0
2014-12-02 12:00:00,23.97,23.98,23.85,23.89,28200.0,21.7476,21.7566,21.6387,21.675,28200.0
2014-12-02 12:05:00,23.89,23.96,23.88,23.95,21700.0,21.675,21.7385,21.6659,21.7294,21700.0
2014-12-02 12:10:00,23.95,23.99,23.88,23.88,84600.0,21.7294,21.7657,21.6659,21.6659,84600.0
2014-12-02 12:15:00,23.88,23.88,23.82,23.83,37600.0,21.6659,21.6659,21.6115,21.6205,37600.0
2014-12-02 12:20:00,23.81,23.88,23.81,23.86,73300.0,21.6024,21.6659,21.6024,21.6478,73300.0
2014-12-02 12:25:00,23.86,23.96,23.86,23.95,61500.0,21.6478,21.7385,21.6478,21.7294,61500.0
2014-12-02 12:30:00,23.95,23.96,23.91,23.93,32400.0,21.7294,21.7385,21.6931,21.7113,32400.0
2014-12-02 12:35:00,23.93,23.95,23.89,23.92,54600.0,21.7113,21.7294,21.675,21.7022,54600.0
2014-12-02 12:40:00,23.91,23.94,23.89,23.94,36500.0,21.6931,21.7203,21.675,21.7203,36500.0
2014-12-02 12:45:00,23.94,23.94,23.89,23.91,43300.0,21.7203,21.7203,21.675,21.6931,43300.0
2014-12-02 12:50:00,23.91,23.92,23.89,23.91,51400.0,21.6931,21.7022,21.675,21.6931,51400.0
2014-12-02 12:55:00,23.91,23.96,23.9,23.95,56300.0,21.6931,21.7385,21.6841,21.7294,56300.0
2014-12-02 13:00:00,23.95,24.01,23.93,23.99,114800.0,21.7294,21.7839,21.7113,21.7657,114800.0
2014-12-02 13:05:00,23.99,24.02,23.98,24.02,52300.0,21.7657,21.7929,21.7566,21.7929,52300.0
2014-12-02 13:10:00,24.02,24.03,23.98,23.98,32700.0,21.7929,21.802,21.7566,21.7566,32700.0
2014-12-02 13:15:00,23.97,24.03,23.97,24.02,53300.0,21.7476,21.802,21.7476,21.7929,53300.0
2014-12-02 13:20:00,24.02,24.05,24.0,24.05,26300.0,21.7929,21.8201,21.7748,21.8201,26300.0
2014-12-02 13:25:00,24.05,24.08,24.01,24.03,65300.0,21.8201,21.8474,21.7839,21.802,65300.0
2014-12-02 13:30:00,24.03,24.03,23.79,23.9,173600.0,21.802,21.802,21.5843,21.6841,173600.0
2014-12-02 13:35:00,23.87,23.96,23.84,23.93,161900.0,21.6568,21.7385,21.6296,21.7113,161900.0
2014-12-02 13:40:00,23.95,23.96,23.88,23.93,42100.0,21.7294,21.7385,21.6659,21.7113,42100.0
2014-12-02 13:45:00,23.92,24.02,23.92,24.02,42200.0,21.7022,21.7929,21.7022,21.7929,42200.0
2014-12-02 13:50:00,24.02,24.05,24.0,24.04,94100.0,21.7929,21.8201,21.7748,21.8111,94100.0
2014-12-02 13:55:00,24.05,24.06,24.03,24.05,60100.0,21.8201,21.8292,21.802,21.8201,60100.0
2014-12-02 14:00:00,24.05,24.17,24.05,24.15,129100.0,21.8201,21.929,21.8201,21.9109,129100.0
2014-12-02 14:05:00,24.15,24.18,24.13,24.18,52500.0,21.9109,21.9381,21.8927,21.9381,52500.0
2014-12-02 14:10:00,24.18,24.18,24.14,24.15,114300.0,21.9381,21.9381,21.9018,21.9109,114300.0
2014-12-02 14:15:00,24.15,24.23,24.15,24.21,179400.0,21.9109,21.9835,21.9109,21.9653,179400.0
2014-12-02 14:20:00,24.2,24.26,24.19,24.26,114400.0,21.9562,22.0107,21.9472,22.0107,114400.0
2014-12-02 14:25:00,24.26,24.26,24.14,24.15,225700.0,22.0107,22.0107,21.9018,21.9109,225700.0
2014-12-02 14:30:00,24.14,24.2,24.1,24.14,228600.0,21.9018,21.9562,21.8655,21.9018,228600.0
2014-12-02 14:35:00,24.15,24.17,24.12,24.14,60600.0,21.9109,21.929,21.8837,21.9018,60600.0
2014-12-02 14:40:00,24.14,24.16,24.07,24.14,84100.0,21.9018,21.92,21.8383,21.9018,84100.0
2014-12-02 14:45:00,24.14,24.27,24.14,24.26,196200.0,21.9018,22.0198,21.9018,22.0107,196200.0
2014-12-02 14:50:00,24.27,24.32,24.2,24.2,189300.0,22.0198,22.0651,21.9562,21.9562,189300.0
2014-12-02 14:55:00,24.21,24.29,24.2,24.28,61800.0,21.9653,22.0379,21.9562,22.0288,61800.0
2014-12-02 15:00:00,24.28,24.39,24.25,24.38,119100.0,22.0288,22.1286,22.0016,22.1196,119100.0
2014-12-02 15:05:00,24.38,24.4,24.34,24.35,123900.0,22.1196,22.1377,22.0833,22.0923,123900.0
2014-12-02 15:10:00,24.36,24.36,24.27,24.3,61100.0,22.1014,22.1014,22.0198,22.047,61100.0
2014-12-02 15:15:00,24.3,24.41,24.29,24.39,72100.0,22.047,22.1468,22.0379,22.1286,72100.0
2014-12-02 15:20:00,24.4,24.4,24.37,24.38,61000.0,22.1377,22.1377,22.1105,22.1196,61000.0
2014-12-02 15:25:00,24.38,24.45,24.37,24.44,118700.0,22.1196,22.1831,22.1105,22.174,118700.0
2014-12-02 15:30:00,24.45,24.65,24.44,24.65,305300.0,22.1831,22.3645,22.174,22.3645,305300.0
2014-12-02 15:35:00,24.65,24.74,24.6,24.64,270300.0,22.3645,22.4462,22.3192,22.3554,270300.0
2014-12-02 15:40:00,24.66,24.67,24.54,24.63,431600.0,22.3736,22.3827,22.2647,22.3464,431600.0
2014-12-02 15:45:00,24.63,24.64,24.52,24.55,245700.0,22.3464,22.3554,22.2466,22.2738,245700.0
2014-12-02 15:50:00,24.55,24.56,24.28,24.33,428200.0,22.2738,22.2829,22.0288,22.0742,428200.0
2014-12-02 15:55:00,24.34,24.46,23.41,23.91,2747700.0,22.0833,22.1921,21.2395,21.6931,2747700.0
2014-12-03 09:30:00,24.41,24.75,24.17,24.35,1548700.0,22.1468,22.4552,21.929,22.0923,1548700.0
2014-12-03 09:35:00,24.34,24.85,24.34,24.8,916900.0,22.0833,22.546,22.0833,22.5006,916900.0
2014-12-03 09:40:00,24.78,25.0,24.71,25.0,933200.0,22.4825,22.6821,22.419,22.6821,933200.0
2014-12-03 09:45:00,25.0,25.25,24.99,25.16,870400.0,22.6821,22.9089,22.673,22.8272,870400.0
2014-12-03 09:50:00,25.15,25.18,24.9,25.05,655600.0,22.8182,22.8454,22.5913,22.7274,655600.0
2014-12-03 09:55:00,25.05,25.14,24.78,24.81,694900.0,22.7274,22.8091,22.4825,22.5097,694900.0
2014-12-03 10:00:00,24.82,24.9,24.59,24.6,465100.0,22.5188,22.5913,22.3101,22.3192,465100.0
2014-12-03 10:05:00,24.61,24.96,24.56,24.92,510900.0,22.3282,22.6458,22.2829,22.6095,510900.0
2014-12-03 10:10:00,24.93,25.14,24.89,24.99,579100.0,22.6186,22.8091,22.5823,22.673,579100.0
2014-12-03 10:15:00,25.0,25.0,24.78,24.85,247600.0,22.6821,22.6821,22.4825,22.546,247600.0
2014-12-03 10:20:00,24.85,24.95,24.82,24.88,200600.0,22.546,22.6367,22.5188,22.5732,200600.0
2014-12-03 10:25:00,24.89,25.04,24.89,24.98,392100.0,22.5823,22.7184,22.5823,22.6639,392100.0
2014-12-03 10:30:00,24.98,25.2,24.97,25.2,337500.0,22.6639,22.8635,22.6548,22.8635,337500.0
2014-12-03 10:35:00,25.19,25.23,25.12,25.13,117100.0,22.8545,22.8907,22.7909,22.8,117100.0
2014-12-03 10:40:00,25.13,25.15,25.02,25.05,164200.0,22.8,22.8182,22.7002,22.7274,164200.0
2014-12-03 10:45:00,25.05,25.1,24.98,25.03,332800.0,22.7274,22.7728,22.6639,22.7093,332800.0
2014-12-03 10:50:00,25.03,25.03,24.9,25.0,163200.0,22.7093,22.7093,22.5913,22.6821,163200.0
2014-12-03 10:55:00,25.0,25.02,24.95,24.98,405200.0,22.6821,22.7002,22.6367,22.6639,405200.0
2014-12-03 11:00:00,24.98,25.0,24.94,24.95,140700.0,22.6639,22.6821,22.6276,22.6367,140700.0
2014-12-03 11:05:00,24.95,24.99,24.8,24.82,268800.0,22.6367,22.673,22.5006,22.5188,268800.0
2014-12-03 11:10:00,24.83,24.85,24.77,24.77,175300.0,22.5278,22.546,22.4734,22.4734,175300.0
2014-12-03 11:15:00,24.78,24.94,24.75,24.9,189000.0,22.4825,22.6276,22.4552,22.5913,189000.0
2014-12-03 11:20:00,24.9,24.97,24.86,24.91,188600.0,22.5913,22.6548,22.555,22.6004,188600.0
2014-12-03 11:25:00,24.94,24.94,24.84,24.92,91600.0,22.6276,22.6276,22.5369,22.6095,91600.0
2014-12-03 11:30:00,24.93,24.97,24.92,24.96,110200.0,22.6186,22.6548,22.6095,22.6458,110200.0
2014-12-03 11:35:00,24.97,24.97,24.93,24.96,85500.0,22.6548,22.6548,22.6186,22.6458,85500.0
2014-12-03 11:40:00,24.97,25.03,24.96,24.96,114900.0,22.6548,22.7093,22.6458,22.6458,114900.0
2014-12-03 11:45:00,24.96,24.97,24.87,24.89,86100.0,22.6458,22.6548,22.5641,22.5823,86100.0
2014-12-03 11:50:00,24.91,24.95,24.88,24.95,78700.0,22.6004,22.6367,22.5732,22.6367,78700.0
2014-12-03 11:55:00,24.95,24.96,24.89,24.9,56900.0,22.6367,22.6458,22.5823,22.5913,56900.0
2014-12-03 12:00:00,24.89,25.0,24.89,25.0,93500.0,22.5823,22.6821,22.5823,22.6821,93500.0
2014-12-03 12:05:00,25.0,25.01,24.98,24.98,78100.0,22.6821,22.6911,22.6639,22.6639,78100.0
2014-12-03 12:10:00,24.99,25.0,24.95,24.99,54800.0,22.673,22.6821,22.6367,22.673,54800.0
2014-12-03 12:15:00,24.99,25.09,24.99,25.0,78700.0,22.673,22.7637,22.673,22.6821,78700.0
2014-12-03 12:20:00,24.99,25.08,24.99,25.05,59500.0,22.673,22.7547,22.673,22.7274,59500.0
2014-12-03 12:25:00,25.05,25.05,24.95,24.97,60300.0,22.7274,22.7274,22.6367,22.6548,60300.0
2014-12-03 12:30:00,24.98,25.0,24.93,24.95,97100.0,22.6639,22.6821,22.6186,22.6367,97100.0
2014-12-03 12:35:00,24.95,25.1,24.94,25.06,80800.0,22.6367,22.7728,22.6276,22.7365,80800.0
2014-12-03 12:40:00,25.05,25.08,25.0,25.04,27400.0,22.7274,22.7547,22.6821,22.7184,27400.0
2014-12-03 12:45:00,25.04,25.06,25.0,25.02,18000.0,22.7184,22.7365,22.6821,22.7002,18000.0
2014-12-03 12:50:00,25.02,25.03,25.0,25.01,30800.0,22.7002,22.7093,22.6821,22.6911,30800.0
2014-12-03 12:55:00,25.01,25.08,25.01,25.08,32100.0,22.6911,22.7547,22.6911,22.7547,32100.0
2014-12-03 13:00:00,25.08,25.17,25.06,25.14,117000.0,22.7547,22.8363,22.7365,22.8091,117000.0
2014-12-03 13:05:00,25.14,25.15,25.09,25.12,48700.0,22.8091,22.8182,22.7637,22.7909,48700.0
2014-12-03 13:10:00,25.13,25.15,25.07,25.1,52500.0,22.8,22.8182,22.7456,22.7728,52500.0
2014-12-03 13:15:00,25.1,25.15,25.09,25.13,33900.0,22.7728,22.8182,22.7637,22.8,33900.0
2014-12-03 13:20:00,25.13,25.17,25.12,25.14,31900.0,22.8,22.8363,22.7909,22.8091,31900.0
2014-12-03 13:25:00,25.14,25.15,25.13,25.13,21100.0,22.8091,22.8182,22.8,22.8,21100.0
2014-12-03 13:30:00,25.13,25.15,25.09,25.09,58600.0,22.8,22.8182,22.7637,22.7637,58600.0
2014-12-03 13:35:00,25.1,25.11,25.08,25.08,27200.0,22.7728,22.7819,22.7547,22.7547,27200.0
2014-12-03 13:40:00,25.09,25.09,25.0,25.01,51500.0,22.7637,22.7637,22.6821,22.6911,51500.0
2014-12-03 13:45:00,25.01,25.03,25.0,25.01,38800.0,22.6911,22.7093,22.6821,22.6911,38800.0
2014-12-03 13:50:00,25.01,25.02,25.0,25.01,61700.0,22.6911,22.7002,22.6821,22.6911,61700.0
2014-12-03 13:55:00,25.01,25.04,25.0,25.03,67600.0,22.6911,22.7184,22.6821,22.7093,67600.0
2014-12-03 14:00:00,25.03,25.06,25.01,25.06,34500.0,22.7093,22.7365,22.6911,22.7365,34500.0
2014-12-03 14:05:00,25.06,25.07,25.03,25.05,52300.0,22.7365,22.7456,22.7093,22.7274,52300.0
2014-12-03 14:10:00,25.05,25.09,25.03,25.03,52600.0,22.7274,22.7637,22.7093,22.7093,52600.0
2014-12-03 14:15:00,25.03,25.05,25.0,25.01,107400.0,22.7093,22.7274,22.6821,22.6911,107400.0
2014-12-03 14:20:00,25.01,25.03,24.99,25.02,212700.0,22.6911,22.7093,22.673,22.7002,212700.0
2014-12-03 14:25:00,25.01,25.03,25.0,25.01,88900.0,22.6911,22.7093,22.6821,22.6911,88900.0
2014-12-03 14:30:00,25.0,25.02,24.91,24.93,158200.0,22.6821,22.7002,22.6004,22.6186,158200.0
2014-12-03 14:35:00,24.94,24.95,24.82,24.91,76800.0,22.6276,22.6367,22.5188,22.6004,76800.0
2014-12-03 14:40:00,24.91,24.91,24.81,24.84,195000.0,22.6004,22.6004,22.5097,22.5369,195000.0
2014-12-03 14:45:00,24.83,24.84,24.8,24.82,144200.0,22.5278,22.5369,22.5006,22.5188,144200.0
2014-12-03 14:50:00,24.82,24.9,24.81,24.84,153200.0,22.5188,22.5913,22.5097,22.5369,153200.0
2014-12-03 14:55:00,24.84,24.89,24.83,24.84,91300.0,22.5369,22.5823,22.5278,22.5369,91300.0
2014-12-03 15:00:00,24.83,24.9,24.81,24.9,105700.0,22.5278,22.5913,22.5097,22.5913,105700.0
2014-12-03 15:05:00,24.91,24.98,24.9,24.9,68000.0,22.6004,22.6639,22.5913,22.5913,68000.0
2014-12-03 15:10:00,24.91,24.91,24.85,24.89,65300.0,22.6004,22.6004,22.546,22.5823,65300.0
2014-12-03 15:15:00,24.89,24.9,24.87,24.9,98400.0,22.5823,22.5913,22.5641,22.5913,98400.0
2014-12-03 15:20:00,24.9,24.94,24.88,24.88,120100.0,22.5913,22.6276,22.5732,22.5732,120100.0
2014-12-03 15:25:00,24.89,24.91,24.8,24.82,111800.0,22.5823,22.6004,22.5006,22.5188,111800.0
2014-12-03 15:30:00,24.82,24.87,24.78,24.85,260700.0,22.5188,22.5641,22.4825,22.546,260700.0
2014-12-03 15:35:00,24.85,24.86,24.8,24.82,130300.0,22.546,22.555,22.5006,22.5188,130300.0
2014-12-03 15:40:00,24.83,24.85,24.78,24.78,138200.0,22.5278,22.546,22.4825,22.4825,138200.0
2014-12-03 15:45:00,24.79,24.79,24.63,24.7,350200.0,22.4915,22.4915,22.3464,22.4099,350200.0
2014-12-03 15:50:00,24.69,24.7,24.48,24.55,664900.0,22.4008,22.4099,22.2103,22.2738,664900.0
2014-12-03 15:55:00,24.55,24.65,24.54,24.56,915000.0,22.2738,22.3645,22.2647,22.2829,915000.0
2014-12-04 09:30:00,24.31,24.49,24.2,24.45,134500.0,22.056,22.2194,21.9562,22.1831,134500.0
2014-12-04 09:35:00,24.45,24.59,24.4,24.58,180800.0,22.1831,22.3101,22.1377,22.301,180800.0
2014-12-04 09:40:00,24.58,24.74,24.51,24.64,74200.0,22.301,22.4462,22.2375,22.3554,74200.0
2014-12-04 09:45:00,24.6,24.61,24.53,24.54,33000.0,22.3192,22.3282,22.2556,22.2647,33000.0
2014-12-04 09:50:00,24.55,24.56,24.36,24.45,330100.0,22.2738,22.2829,22.1014,22.1831,330100.0
2014-12-04 09:55:00,24.44,24.46,24.4,24.44,50200.0,22.174,22.1921,22.1377,22.174,50200.0
2014-12-04 10:00:00,24.43,24.54,24.43,24.52,187600.0,22.1649,22.2647,22.1649,22.2466,187600.0
2014-12-04 10:05:00,24.51,24.55,24.48,24.5,41200.0,22.2375,22.2738,22.2103,22.2284,41200.0
2014-12-04 10:10:00,24.5,24.56,24.48,24.55,37600.0,22.2284,22.2829,22.2103,22.2738,37600.0
2014-12-04 10:15:00,24.55,24.65,24.48,24.61,121300.0,22.2738,22.3645,22.2103,22.3282,121300.0
2014-12-04 10:20:00,24.61,24.61,24.48,24.51,43400.0,22.3282,22.3282,22.2103,22.2375,43400.0
2014-12-04 10:25:00,24.5,24.51,24.48,24.5,72100.0,22.2284,22.2375,22.2103,22.2284,72100.0
2014-12-04 10:30:00,24.5,24.53,24.49,24.5,69900.0,22.2284,22.2556,22.2194,22.2284,69900.0
2014-12-04 10:35:00,24.5,24.51,24.49,24.51,157300.0,22.2284,22.2375,22.2194,22.2375,157300.0
2014-12-04 10:40:00,24.51,24.55,24.49,24.55,82600.0,22.2375,22.2738,22.2194,22.2738,82600.0
2014-12-04 10:45:00,24.54,24.54,24.5,24.5,16300.0,22.2647,22.2647,22.2284,22.2284,16300.0
2014-12-04 10:50:00,24.5,24.55,24.5,24.54,103000.0,22.2284,22.2738,22.2284,22.2647,103000.0
2014-12-04 10:55:00,24.53,24.59,24.53,24.57,24100.0,22.2556,22.3101,22.2556,22.2919,24100.0
2014-12-04 11:00:00,24.58,24.61,24.56,24.6,55800.0,22.301,22.3282,22.2829,22.3192,55800.0
2014-12-04 11:05:00,24.61,24.61,24.55,24.56,43600.0,22.3282,22.3282,22.2738,22.2829,43600.0
2014-12-04 11:10:00,24.55,24.58,24.52,24.53,12800.0,22.2738,22.301,22.2466,22.2556,12800.0
2014-12-04 11:15:00,24.53,24.55,24.51,24.53,30800.0,22.2556,22.2738,22.2375,22.2556,30800.0
2014-12-04 11:20:00,24.52,24.54,24.5,24.51,90000.0,22.2466,22.2647,22.2284,22.2375,90000.0
2014-12-04 11:25:00,24.5,24.53,24.42,24.45,132500.0,22.2284,22.2556,22.1558,22.1831,132500.0
2014-12-04 11:30:00,24.44,24.5,24.43,24.48,53800.0,22.174,22.2284,22.1649,22.2103,53800.0
2014-12-04 11:35:00,24.48,24.51,24.45,24.51,84100.0,22.2103,22.2375,22.1831,22.2375,84100.0
2014-12-04 11:40:00,24.51,24.57,24.5,24.53,9300.0,22.2375,22.2919,22.2284,22.2556,9300.0
2014-12-04 11:45:00,24.51,24.51,24.49,24.5,14500.0,22.2375,22.2375,22.2194,22.2284,14500.0
2014-12-04 11:50:00,24.5,24.53,24.5,24.51,29900.0,22.2284,22.2556,22.2284,22.2375,29900.0
2014-12-04 11:55:00,24.51,24.52,24.5,24.52,18500.0,22.2375,22.2466,22.2284,22.2466,18500.0
2014-12-04 12:00:00,24.5,24.52,24.45,24.49,35500.0,22.2284,22.2466,22.1831,22.2194,35500.0
2014-12-04 12:05:00,24.5,24.53,24.5,24.52,15700.0,22.2284,22.2556,22.2284,22.2466,15700.0
2014-12-04 12:10:00,24.51,24.52,24.5,24.5,19100.0,22.2375,22.2466,22.2284,22.2284,19100.0
2014-12-04 12:15:00,24.51,24.52,24.5,24.51,14300.0,22.2375,22.2466,22.2284,22.2375,14300.0
2014-12-04 12:20:00,24.51,24.52,24.5,24.52,11700.0,22.2375,22.2466,22.2284,22.2466,11700.0
2014-12-04 12:25:00,24.51,24.51,24.5,24.5,10000.0,22.2375,22.2375,22.2284,22.2284,10000.0
2014-12-04 12:30:00,24.5,24.51,24.48,24.5,48700.0,22.2284,22.2375,22.2103,22.2284,48700.0
2014-12-04 12:35:00,24.5,24.51,24.48,24.49,18400.0,22.2284,22.2375,22.2103,22.2194,18400.0
2014-12-04 12:40:00,24.48,24.51,24.48,24.5,23600.0,22.2103,22.2375,22.2103,22.2284,23600.0
2014-12-04 12:45:00,24.5,24.51,24.49,24.51,34100.0,22.2284,22.2375,22.2194,22.2375,34100.0
2014-12-04 12:50:00,24.5,24.52,24.5,24.51,49000.0,22.2284,22.2466,22.2284,22.2375,49000.0
2014-12-04 12:55:00,24.51,24.52,24.5,24.5,38400.0,22.2375,22.2466,22.2284,22.2284,38400.0
2014-12-04 13:00:00,24.5,24.53,24.5,24.51,10900.0,22.2284,22.2556,22.2284,22.2375,10900.0
2014-12-04 13:05:00,24.5,24.52,24.5,24.51,16600.0,22.2284,22.2466,22.2284,22.2375,16600.0
2014-12-04 13:10:00,24.51,24.52,24.5,24.51,18200.0,22.2375,22.2466,22.2284,22.2375,18200.0
2014-12-04 13:15:00,24.51,24.52,24.5,24.51,4900.0,22.2375,22.2466,22.2284,22.2375,4900.0
2014-12-04 13:20:00,24.5,24.52,24.5,24.51,5700.0,22.2284,22.2466,22.2284,22.2375,5700.0
2014-12-04 13:25:00,24.51,24.52,24.5,24.51,34300.0,22.2375,22.2466,22.2284,22.2375,34300.0
2014-12-04 13:30:00,24.51,24.52,24.51,24.51,4400.0,22.2375,22.2466,22.2375,22.2375,4400.0
2014-12-04 13:35:00,24.51,24.55,24.5,24.5,25300.0,22.2375,22.2738,22.2284,22.2284,25300.0
2014-12-04 13:40:00,24.5,24.55,24.5,24.52,25700.0,22.2284,22.2738,22.2284,22.2466,25700.0
2014-12-04 13:45:00,24.52,24.53,24.5,24.5,22100.0,22.2466,22.2556,22.2284,22.2284,22100.0
2014-12-04 13:50:00,24.5,24.52,24.5,24.52,22500.0,22.2284,22.2466,22.2284,22.2466,22500.0
2014-12-04 13:55:00,24.53,24.53,24.49,24.5,35000.0,22.2556,22.2556,22.2194,22.2284,35000.0
2014-12-04 14:00:00,24.5,24.51,24.49,24.5,45100.0,22.2284,22.2375,22.2194,22.2284,45100.0
2014-12-04 14:05:00,24.51,24.51,24.49,24.5,125600.0,22.2375,22.2375,22.2194,22.2284,125600.0
2014-12-04 14:10:00,24.5,24.53,24.5,24.5,14200.0,22.2284,22.2556,22.2284,22.2284,14200.0
2014-12-04 14:15:00,24.5,24.51,24.5,24.5,16500.0,22.2284,22.2375,22.2284,22.2284,16500.0
2014-12-04 14:20:00,24.5,24.51,24.44,24.45,125100.0,22.2284,22.2375,22.174,22.1831,125100.0
2014-12-04 14:25:00,24.45,24.5,24.41,24.5,93600.0,22.1831,22.2284,22.1468,22.2284,93600.0
2014-12-04 14:30:00,24.5,24.51,24.43,24.45,165100.0,22.2284,22.2375,22.1649,22.1831,165100.0
2014-12-04 14:35:00,24.44,24.51,24.4,24.51,94800.0,22.174,22.2375,22.1377,22.2375,94800.0
2014-12-04 14:40:00,24.5,24.52,24.5,24.5,11400.0,22.2284,22.2466,22.2284,22.2284,11400.0
2014-12-04 14:45:00,24.5,24.5,24.48,24.49,50400.0,22.2284,22.2284,22.2103,22.2194,50400.0
2014-12-04 14:50:00,24.49,24.5,24.49,24.5,117200.0,22.2194,22.2284,22.2194,22.2284,117200.0
2014-12-04 14:55:00,24.5,24.5,24.48,24.49,49100.0,22.2284,22.2284,22.2103,22.2194,49100.0
2014-12-04 15:00:00,24.48,24.5,24.46,24.47,21900.0,22.2103,22.2284,22.1921,22.2012,21900.0
2014-12-04 15:05:00,24.47,24.49,24.46,24.46,15700.0,22.2012,22.2194,22.1921,22.1921,15700.0
2014-12-04 15:10:00,24.46,24.5,24.45,24.47,65600.0,22.1921,22.2284,22.1831,22.2012,65600.0
2014-12-04 15:15:00,24.46,24.5,24.46,24.46,24100.0,22.1921,22.2284,22.1921,22.1921,24100.0
2014-12-04 15:20:00,24.45,24.48,24.42,24.48,44500.0,22.1831,22.2103,22.1558,22.2103,44500.0
2014-12-04 15:25:00,24.47,24.49,24.45,24.48,35200.0,22.2012,22.2194,22.1831,22.2103,35200.0
2014-12-04 15:30:00,24.47,24.49,24.45,24.46,28000.0,22.2012,22.2194,22.1831,22.1921,28000.0
2014-12-04 15:35:00,24.47,24.49,24.45,24.45,32500.0,22.2012,22.2194,22.1831,22.1831,32500.0
2014-12-04 15:40:00,24.46,24.5,24.45,24.49,86700.0,22.1921,22.2284,22.1831,22.2194,86700.0
2014-12-04 15:45:00,24.49,24.5,24.45,24.46,58000.0,22.2194,22.2284,22.1831,22.1921,58000.0
2014-12-04 15:50:00,24.46,24.5,24.45,24.45,127600.0,22.1921,22.2284,22.1831,22.1831,127600.0
2014-12-04 15:55:00,24.45,24.49,24.4,24.48,567500.0,22.1831,22.2194,22.1377,22.2103,567500.0
2014-12-05 09:30:00,24.36,24.5,24.31,24.5,61300.0,22.1014,22.2284,22.056,22.2284,61300.0
2014-12-05 09:35:00,24.47,24.48,24.32,24.36,50800.0,22.2012,22.2103,22.0651,22.1014,50800.0
2014-12-05 09:40:00,24.36,24.37,24.3,24.35,101100.0,22.1014,22.1105,22.047,22.0923,101100.0
2014-12-05 09:45:00,24.35,24.41,24.25,24.38,65400.0,22.0923,22.1468,22.0016,22.1196,65400.0
2014-12-05 09:50:00,24.38,24.4,24.22,24.31,75300.0,22.1196,22.1377,21.9744,22.056,75300.0
2014-12-05 09:55:00,24.32,24.34,24.29,24.31,35600.0,22.0651,22.0833,22.0379,22.056,35600.0
2014-12-05 10:00:00,24.34,24.34,24.24,24.33,80200.0,22.0833,22.0833,21.9925,22.0742,80200.0
2014-12-05 10:05:00,24.33,24.34,24.26,24.31,52500.0,22.0742,22.0833,22.0107,22.056,52500.0
2014-12-05 10:10:00,24.31,24.33,24.26,24.3,35700.0,22.056,22.0742,22.0107,22.047,35700.0
2014-12-05 10:15:00,24.29,24.33,24.29,24.31,22600.0,22.0379,22.0742,22.0379,22.056,22600.0
2014-12-05 10:20:00,24.3,24.3,24.18,24.24,246800.0,22.047,22.047,21.9381,21.9925,246800.0
2014-12-05 10:25:00,24.2,24.21,24.17,24.2,49900.0,21.9562,21.9653,21.929,21.9562,49900.0
2014-12-05 10:30:00,24.21,24.22,24.18,24.18,47100.0,21.9653,21.9744,21.9381,21.9381,47100.0
2014-12-05 10:35:00,24.19,24.23,23.96,24.03,221100.0,21.9472,21.9835,21.7385,21.802,221100.0
2014-12-05 10:40:00,24.03,24.04,23.9,23.96,109800.0,21.802,21.8111,21.6841,21.7385,109800.0
2014-12-05 10:45:00,23.95,23.95,23.83,23.94,300400.0,21.7294,21.7294,21.6205,21.7203,300400.0
2014-12-05 10:50:00,23.92,24.03,23.87,23.95,81100.0,21.7022,21.802,21.6568,21.7294,81100.0
2014-12-05 10:55:00,23.94,23.95,23.78,23.79,94100.0,21.7203,21.7294,21.5752,21.5843,94100.0
2014-12-05 11:00:00,23.78,23.89,23.58,23.71,139600.0,21.5752,21.675,21.3937,21.5117,139600.0
2014-12-05 11:05:00,23.71,23.85,23.61,23.72,134400.0,21.5117,21.6387,21.4209,21.5207,134400.0
2014-12-05 11:10:00,23.73,23.77,23.7,23.76,280100.0,21.5298,21.5661,21.5026,21.557,280100.0
2014-12-05 11:15:00,23.76,23.89,23.75,23.8,128700.0,21.557,21.675,21.548,21.5933,128700.0
2014-12-05 11:20:00,23.8,23.87,23.74,23.76,87100.0,21.5933,21.6568,21.5389,21.557,87100.0
2014-12-05 11:25:00,23.76,23.8,23.7,23.77,38600.0,21.557,21.5933,21.5026,21.5661,38600.0
2014-12-05 11:30:00,23.78,23.8,23.74,23.8,35800.0,21.5752,21.5933,21.5389,21.5933,35800.0
2014-12-05 11:35:00,23.79,23.79,23.75,23.77,24700.0,21.5843,21.5843,21.548,21.5661,24700.0
2014-12-05 11:40:00,23.78,23.78,23.73,23.74,36000.0,21.5752,21.5752,21.5298,21.5389,36000.0
2014-12-05 11:45:00,23.74,23.74,23.65,23.68,63300.0,21.5389,21.5389,21.4572,21.4845,63300.0
2014-12-05 11:50:00,23.68,23.71,23.64,23.66,162200.0,21.4845,21.5117,21.4482,21.4663,162200.0
2014-12-05 11:55:00,23.66,23.7,23.62,23.64,203700.0,21.4663,21.5026,21.43,21.4482,203700.0
2014-12-05 12:00:00,23.65,23.67,23.62,23.65,116600.0,21.4572,21.4754,21.43,21.4572,116600.0
2014-12-05 12:05:00,23.65,23.65,23.56,23.56,58300.0,21.4572,21.4572,21.3756,21.3756,58300.0
2014-12-05 12:10:00,23.56,23.57,23.4,23.47,393300.0,21.3756,21.3847,21.2304,21.2939,393300.0
2014-12-05 12:15:00,23.47,23.53,23.46,23.53,109200.0,21.2939,21.3484,21.2849,21.3484,109200.0
2014-12-05 12:20:00,23.52,23.53,23.48,23.48,107400.0,21.3393,21.3484,21.303,21.303,107400.0
2014-12-05 12:25:00,23.48,23.5,23.4,23.4,40700.0,21.303,21.3211,21.2304,21.2304,40700.0
2014-12-05 12:30:00,23.4,23.46,23.4,23.46,108200.0,21.2304,21.2849,21.2304,21.2849,108200.0
2014-12-05 12:35:00,23.45,23.55,23.44,23.53,89400.0,21.2758,21.3665,21.2667,21.3484,89400.0
2014-12-05 12:40:00,23.54,23.55,23.5,23.55,120300.0,21.3574,21.3665,21.3211,21.3665,120300.0
2014-12-05 12:45:00,23.55,23.58,23.5,23.58,221800.0,21.3665,21.3937,21.3211,21.3937,221800.0
2014-12-05 12:50:00,23.56,23.69,23.56,23.69,136500.0,21.3756,21.4935,21.3756,21.4935,136500.0
2014-12-05 12:55:00,23.68,23.91,23.68,23.8,200500.0,21.4845,21.6931,21.4845,21.5933,200500.0
2014-12-05 13:00:00,23.8,24.07,23.8,24.04,141600.0,21.5933,21.8383,21.5933,21.8111,141600.0
2014-12-05 13:05:00,24.02,24.04,23.99,24.0,58400.0,21.7929,21.8111,21.7657,21.7748,58400.0
2014-12-05 13:10:00,24.0,24.04,23.98,24.0,52500.0,21.7748,21.8111,21.7566,21.7748,52500.0
2014-12-05 13:15:00,24.0,24.01,23.92,23.94,61200.0,21.7748,21.7839,21.7022,21.7203,61200.0
2014-12-05 13:20:00,23.92,23.94,23.81,23.89,67500.0,21.7022,21.7203,21.6024,21.675,67500.0
2014-12-05 13:25:00,23.89,23.92,23.85,23.86,46500.0,21.675,21.7022,21.6387,21.6478,46500.0
2014-12-05 13:30:00,23.86,23.87,23.82,23.84,97400.0,21.6478,21.6568,21.6115,21.6296,97400.0
2014-12-05 13:35:00,23.84,23.84,23.75,23.77,46900.0,21.6296,21.6296,21.548,21.5661,46900.0
2014-12-05 13:40:00,23.76,23.84,23.76,23.8,39000.0,21.557,21.6296,21.557,21.5933,39000.0
2014-12-05 13:45:00,23.8,23.83,23.78,23.8,45500.0,21.5933,21.6205,21.5752,21.5933,45500.0
2014-12-05 13:50:00,23.8,23.82,23.8,23.8,19000.0,21.5933,21.6115,21.5933,21.5933,19000.0
2014-12-05 13:55:00,23.8,23.81,23.8,23.81,30400.0,21.5933,21.6024,21.5933,21.6024,30400.0
2014-12-05 14:00:00,23.8,23.89,23.8,23.82,80400.0,21.5933,21.675,21.5933,21.6115,80400.0
2014-12-05 14:05:00,23.8,23.84,23.8,23.82,18700.0,21.5933,21.6296,21.5933,21.6115,18700.0
2014-12-05 14:10:00,23.81,23.82,23.8,23.8,10700.0,21.6024,21.6115,21.5933,21.5933,10700.0
2014-12-05 14:15:00,23.8,23.81,23.8,23.81,37400.0,21.5933,21.6024,21.5933,21.6024,37400.0
2014-12-05 14:20:00,23.8,23.81,23.8,23.8,35500.0,21.5933,21.6024,21.5933,21.5933,35500.0
2014-12-05 14:25:00,23.8,23.81,23.8,23.8,27100.0,21.5933,21.6024,21.5933,21.5933,27100.0
2014-12-05 14:30:00,23.8,23.81,23.79,23.8,102600.0,21.5933,21.6024,21.5843,21.5933,102600.0
2014-12-05 14:35:00,23.8,23.81,23.79,23.8,154200.0,21.5933,21.6024,21.5843,21.5933,154200.0
2014-12-05 14:40:00,23.8,23.81,23.79,23.8,49700.0,21.5933,21.6024,21.5843,21.5933,49700.0
2014-12-05 14:45:00,23.8,23.85,23.68,23.83,168000.0,21.5933,21.6387,21.4845,21.6205,168000.0
2014-12-05 14:50:00,23.82,23.88,23.8,23.8,36700.0,21.6115,21.6659,21.5933,21.5933,36700.0
2014-12-05 14:55:00,23.8,23.81,23.8,23.81,15700.0,21.5933,21.6024,21.5933,21.6024,15700.0
2014-12-05 15:00:00,23.81,23.81,23.75,23.77,114500.0,21.6024,21.6024,21.548,21.5661,114500.0
2014-12-05 15:05:00,23.75,23.79,23.72,23.79,45100.0,21.548,21.5843,21.5207,21.5843,45100.0
2014-12-05 15:10:00,23.79,23.82,23.78,23.8,55300.0,21.5843,21.6115,21.5752,21.5933,55300.0
2014-12-05 15:15:00,23.8,23.81,23.78,23.78,32800.0,21.5933,21.6024,21.5752,21.5752,32800.0
2014-12-05 15:20:00,23.78,23.8,23.78,23.79,81700.0,21.5752,21.5933,21.5752,21.5843,81700.0
2014-12-05 15:25:00,23.79,23.8,23.78,23.8,38300.0,21.5843,21.5933,21.5752,21.5933,38300.0
2014-12-05 15:30:00,23.8,23.81,23.78,23.8,98800.0,21.5933,21.6024,21.5752,21.5933,98800.0
2014-12-05 15:35:00,23.8,23.81,23.79,23.8,99600.0,21.5933,21.6024,21.5843,21.5933,99600.0
2014-12-05 15:40:00,23.8,23.81,23.8,23.8,165100.0,21.5933,21.6024,21.5933,21.5933,165100.0
2014-12-05 15:45:00,23.8,23.85,23.76,23.8,225100.0,21.5933,21.6387,21.557,21.5933,225100.0
2014-12-05 15:50:00,23.8,23.83,23.76,23.8,179600.0,21.5933,21.6205,21.557,21.5933,179600.0
2014-12-05 15:55:00,23.8,23.85,23.72,23.85,590700.0,21.5933,21.6387,21.5207,21.6387,590700.0
2014-12-08 09:30:00,22.88,23.3,22.86,23.3,711800.0,20.7586,21.1397,20.7405,21.1397,711800.0
2014-12-08 09:35:00,23.3,23.5,23.26,23.47,805000.0,21.1397,21.3211,21.1034,21.2939,805000.0
2014-12-08 09:40:00,23.47,23.7,23.47,23.62,934400.0,21.2939,21.5026,21.2939,21.43,934400.0
2014-12-08 09:45:00,23.51,23.63,23.46,23.49,269000.0,21.3302,21.4391,21.2849,21.3121,269000.0
2014-12-08 09:50:00,23.5,23.58,23.46,23.49,383900.0,21.3211,21.3937,21.2849,21.3121,383900.0
2014-12-08 09:55:00,23.5,23.55,23.48,23.51,426000.0,21.3211,21.3665,21.303,21.3302,426000.0
2014-12-08 10:00:00,23.51,23.58,23.51,23.58,181200.0,21.3302,21.3937,21.3302,21.3937,181200.0
2014-12-08 10:05:00,23.58,23.63,23.49,23.5,179800.0,21.3937,21.4391,21.3121,21.3211,179800.0
2014-12-08 10:10:00,23.5,23.51,23.42,23.48,188500.0,21.3211,21.3302,21.2486,21.303,188500.0
2014-12-08 10:15:00,23.48,23.57,23.46,23.57,130500.0,21.303,21.3847,21.2849,21.3847,130500.0
2014-12-08 10:20:00,23.57,23.6,23.49,23.5,113700.0,21.3847,21.4119,21.3121,21.3211,113700.0
2014-12-08 10:25:00,23.5,23.53,23.49,23.5,176300.0,21.3211,21.3484,21.3121,21.3211,176300.0
2014-12-08 10:30:00,23.5,23.52,23.48,23.49,435500.0,21.3211,21.3393,21.303,21.3121,435500.0
2014-12-08 10:35:00,23.5,23.5,23.35,23.35,119500.0,21.3211,21.3211,21.1851,21.1851,119500.0
2014-12-08 10:40:00,23.35,23.36,23.21,23.24,74400.0,21.1851,21.1941,21.058,21.0852,74400.0
2014-12-08 10:45:00,23.25,23.35,23.22,23.31,107600.0,21.0943,21.1851,21.0671,21.1488,107600.0
2014-12-08 10:50:00,23.32,23.38,23.28,23.34,42100.0,21.1578,21.2123,21.1215,21.176,42100.0
2014-12-08 10:55:00,23.35,23.42,23.34,23.39,53900.0,21.1851,21.2486,21.176,21.2213,53900.0
2014-12-08 11:00:00,23.39,23.4,23.36,23.4,30400.0,21.2213,21.2304,21.1941,21.2304,30400.0
2014-12-08 11:05:00,23.4,23.45,23.39,23.44,33000.0,21.2304,21.2758,21.2213,21.2667,33000.0
2014-12-08 11:10:00,23.44,23.48,23.44,23.47,32200.0,21.2667,21.303,21.2667,21.2939,32200.0
2014-12-08 11:15:00,23.46,23.5,23.45,23.5,164200.0,21.2849,21.3211,21.2758,21.3211,164200.0
2014-12-08 11:20:00,23.5,23.6,23.45,23.58,471000.0,21.3211,21.4119,21.2758,21.3937,471000.0
2014-12-08 11:25:00,23.57,23.61,23.52,23.59,126000.0,21.3847,21.4209,21.3393,21.4028,126000.0
2014-12-08 11:30:00,23.59,23.6,23.56,23.58,55600.0,21.4028,21.4119,21.3756,21.3937,55600.0
2014-12-08 11:35:00,23.58,23.59,23.54,23.56,59300.0,21.3937,21.4028,21.3574,21.3756,59300.0
2014-12-08 11:40:00,23.56,23.6,23.53,23.53,87500.0,21.3756,21.4119,21.3484,21.3484,87500.0
2014-12-08 11:45:00,23.54,23.57,23.5,23.55,89500.0,21.3574,21.3847,21.3211,21.3665,89500.0
2014-12-08 11:50:00,23.56,23.6,23.51,23.59,135300.0,21.3756,21.4119,21.3302,21.4028,135300.0
2014-12-08 11:55:00,23.6,23.63,23.56,23.59,131300.0,21.4119,21.4391,21.3756,21.4028,131300.0
2014-12-08 12:00:00,23.59,23.63,23.55,23.61,131100.0,21.4028,21.4391,21.3665,21.4209,131100.0
2014-12-08 12:05:00,23.59,23.62,23.5,23.51,84600.0,21.4028,21.43,21.3211,21.3302,84600.0
2014-12-08 12:10:00,23.52,23.54,23.39,23.41,100800.0,21.3393,21.3574,21.2213,21.2395,100800.0
2014-12-08 12:15:00,23.4,23.45,23.39,23.43,35600.0,21.2304,21.2758,21.2213,21.2576,35600.0
2014-12-08 12:20:00,23.42,23.44,23.38,23.39,47900.0,21.2486,21.2667,21.2123,21.2213,47900.0
2014-12-08 12:25:00,23.38,23.39,23.28,23.28,32600.0,21.2123,21.2213,21.1215,21.1215,32600.0
2014-12-08 12:30:00,23.27,23.3,23.24,23.27,374300.0,21.1125,21.1397,21.0852,21.1125,374300.0
2014-12-08 12:35:00,23.25,23.39,23.25,23.34,43900.0,21.0943,21.2213,21.0943,21.176,43900.0
2014-12-08 12:40:00,23.35,23.36,23.31,23.36,32600.0,21.1851,21.1941,21.1488,21.1941,32600.0
2014-12-08 12:45:00,23.35,23.38,23.34,23.35,20800.0,21.1851,21.2123,21.176,21.1851,20800.0
2014-12-08 12:50:00,23.35,23.37,23.34,23.37,14300.0,21.1851,21.2032,21.176,21.2032,14300.0
2014-12-08 12:55:00,23.36,23.44,23.35,23.39,52400.0,21.1941,21.2667,21.1851,21.2213,52400.0
2014-12-08 13:00:00,23.41,23.45,23.4,23.45,12700.0,21.2395,21.2758,21.2304,21.2758,12700.0
2014-12-08 13:05:00,23.45,23.46,23.39,23.41,324300.0,21.2758,21.2849,21.2213,21.2395,324300.0
2014-12-08 13:10:00,23.41,23.44,23.39,23.41,49600.0,21.2395,21.2667,21.2213,21.2395,49600.0
2014-12-08 13:15:00,23.41,23.42,23.36,23.41,70900.0,21.2395,21.2486,21.1941,21.2395,70900.0
2014-12-08 13:20:00,23.41,23.41,23.36,23.4,74500.0,21.2395,21.2395,21.1941,21.2304,74500.0
2014-12-08 13:25:00,23.4,23.42,23.38,23.41,35000.0,21.2304,21.2486,21.2123,21.2395,35000.0
2014-12-08 13:30:00,23.4,23.4,23.36,23.39,26000.0,21.2304,21.2304,21.1941,21.2213,26000.0
2014-12-08 13:35:00,23.38,23.42,23.36,23.41,27200.0,21.2123,21.2486,21.1941,21.2395,27200.0
2014-12-08 13:40:00,23.41,23.42,23.35,23.37,37200.0,21.2395,21.2486,21.1851,21.2032,37200.0
2014-12-08 13:45:00,23.36,23.4,23.34,23.35,47900.0,21.1941,21.2304,21.176,21.1851,47900.0
2014-12-08 13:50:00,23.35,23.4,23.34,23.37,40400.0,21.1851,21.2304,21.176,21.2032,40400.0
2014-12-08 13:55:00,23.37,23.38,23.32,23.33,162400.0,21.2032,21.2123,21.1578,21.1669,162400.0
2014-12-08 14:00:00,23.32,23.32,23.18,23.18,140700.0,21.1578,21.1578,21.0308,21.0308,140700.0
2014-12-08 14:05:00,23.18,23.19,23.12,23.16,376100.0,21.0308,21.0399,20.9764,21.0127,376100.0
2014-12-08 14:10:00,23.15,23.17,23.12,23.14,515800.0,21.0036,21.0217,20.9764,20.9945,515800.0
2014-12-08 14:15:00,23.15,23.17,23.14,23.17,2254900.0,21.0036,21.0217,20.9945,21.0217,2254900.0
2014-12-08 14:20:00,23.17,23.26,23.16,23.25,52200.0,21.0217,21.1034,21.0127,21.0943,52200.0
2014-12-08 14:25:00,23.26,23.27,23.21,23.26,451100.0,21.1034,21.1125,21.058,21.1034,451100.0
2014-12-08 14:30:00,23.26,23.3,23.21,23.27,44000.0,21.1034,21.1397,21.058,21.1125,44000.0
2014-12-08 14:35:00,23.29,23.34,23.27,23.28,60500.0,21.1306,21.176,21.1125,21.1215,60500.0
2014-12-08 14:40:00,23.29,23.33,23.23,23.28,125800.0,21.1306,21.1669,21.0762,21.1215,125800.0
2014-12-08 14:45:00,23.27,23.3,23.26,23.29,22200.0,21.1125,21.1397,21.1034,21.1306,22200.0
2014-12-08 14:50:00,23.31,23.33,23.25,23.28,450600.0,21.1488,21.1669,21.0943,21.1215,450600.0
2014-12-08 14:55:00,23.28,23.31,23.24,23.25,204600.0,21.1215,21.1488,21.0852,21.0943,204600.0
2014-12-08 15:00:00,23.25,23.26,23.2,23.26,125700.0,21.0943,21.1034,21.049,21.1034,125700.0
2014-12-08 15:05:00,23.25,23.27,23.21,23.25,52200.0,21.0943,21.1125,21.058,21.0943,52200.0
2014-12-08 15:10:00,23.24,23.27,23.22,23.23,88200.0,21.0852,21.1125,21.0671,21.0762,88200.0
2014-12-08 15:15:00,23.23,23.23,23.14,23.14,91300.0,21.0762,21.0762,20.9945,20.9945,91300.0
2014-12-08 15:20:00,23.14,23.14,23.05,23.1,370600.0,20.9945,20.9945,20.9129,20.9582,370600.0
2014-12-08 15:25:00,23.1,23.11,23.05,23.09,395400.0,20.9582,20.9673,20.9129,20.9492,395400.0
2014-12-08 15:30:00,23.1,23.18,23.09,23.15,166200.0,20.9582,21.0308,20.9492,21.0036,166200.0
2014-12-08 15:35:00,23.15,23.21,23.14,23.21,144200.0,21.0036,21.058,20.9945,21.058,144200.0
2014-12-08 15:40:00,23.21,23.21,23.09,23.1,440200.0,21.058,21.058,20.9492,20.9582,440200.0
2014-12-08 15:45:00,23.11,23.16,23.1,23.14,236400.0,20.9673,21.0127,20.9582,20.9945,236400.0
2014-12-08 15:50:00,23.14,23.21,23.03,23.08,376600.0,20.9945,21.058,20.8947,20.9401,376600.0
2014-12-08 15:55:00,23.08,23.25,23.07,23.25,653300.0,20.9401,21.0943,20.931,21.0943,653300.0
2014-12-09 09:30:00,22.61,22.82,22.0,22.66,959600.0,20.5137,20.7042,19.9602,20.559,959600.0
2014-12-09 09:35:00,22.66,22.86,22.66,22.84,239800.0,20.559,20.7405,20.559,20.7223,239800.0
2014-12-09 09:40:00,22.86,23.03,22.84,22.99,383000.0,20.7405,20.8947,20.7223,20.8584,383000.0
2014-12-09 09:45:00,23.0,23.5,22.92,23.42,435500.0,20.8675,21.3211,20.7949,21.2486,435500.0
2014-12-09 09:50:00,23.41,23.5,23.31,23.31,254200.0,21.2395,21.3211,21.1488,21.1488,254200.0
2014-12-09 09:55:00,23.3,23.37,23.02,23.26,376600.0,21.1397,21.2032,20.8856,21.1034,376600.0
2014-12-09 10:00:00,23.27,23.47,23.24,23.46,182900.0,21.1125,21.2939,21.0852,21.2849,182900.0
2014-12-09 10:05:00,23.46,23.5,23.44,23.49,111200.0,21.2849,21.3211,21.2667,21.3121,111200.0
2014-12-09 10:10:00,23.49,23.55,23.47,23.5,272700.0,21.3121,21.3665,21.2939,21.3211,272700.0
2014-12-09 10:15:00,23.49,23.52,23.38,23.48,236400.0,21.3121,21.3393,21.2123,21.303,236400.0
2014-12-09 10:20:00,23.47,23.51,23.37,23.49,140100.0,21.2939,21.3302,21.2032,21.3121,140100.0
2014-12-09 10:25:00,23.49,23.55,23.48,23.53,489100.0,21.3121,21.3665,21.303,21.3484,489100.0
2014-12-09 10:30:00,23.53,23.55,23.5,23.52,275000.0,21.3484,21.3665,21.3211,21.3393,275000.0
2014-12-09 10:35:00,23.52,23.59,23.52,23.58,200500.0,21.3393,21.4028,21.3393,21.3937,200500.0
2014-12-09 10:40:00,23.58,23.65,23.55,23.62,398100.0,21.3937,21.4572,21.3665,21.43,398100.0
2014-12-09 10:45:00,23.61,23.65,23.58,23.63,247600.0,21.4209,21.4572,21.3937,21.4391,247600.0
2014-12-09 10:50:00,23.62,23.86,23.6,23.83,248300.0,21.43,21.6478,21.4119,21.6205,248300.0
2014-12-09 10:55:00,23.84,23.92,23.78,23.8,216900.0,21.6296,21.7022,21.5752,21.5933,216900.0
2014-12-09 11:00:00,23.8,23.81,23.66,23.67,118600.0,21.5933,21.6024,21.4663,21.4754,118600.0
2014-12-09 11:05:00,23.68,23.77,23.62,23.76,85400.0,21.4845,21.5661,21.43,21.557,85400.0
2014-12-09 11:10:00,23.76,23.92,23.75,23.82,141500.0,21.557,21.7022,21.548,21.6115,141500.0
2014-12-09 11:15:00,23.82,23.95,23.82,23.95,131100.0,21.6115,21.7294,21.6115,21.7294,131100.0
2014-12-09 11:20:00,23.96,24.1,23.94,23.96,419800.0,21.7385,21.8655,21.7203,21.7385,419800.0
2014-12-09 11:25:00,23.96,24.03,23.93,24.0,303400.0,21.7385,21.802,21.7113,21.7748,303400.0
2014-12-09 11:30:00,24.0,24.04,23.98,24.01,75800.0,21.7748,21.8111,21.7566,21.7839,75800.0
2014-12-09 11:35:00,24.0,24.01,23.99,24.01,47100.0,21.7748,21.7839,21.7657,21.7839,47100.0
2014-12-09 11:40:00,24.01,24.05,23.99,24.04,116500.0,21.7839,21.8201,21.7657,21.8111,116500.0
2014-12-09 11:45:00,24.05,24.05,23.99,24.01,52500.0,21.8201,21.8201,21.7657,21.7839,52500.0
2014-12-09 11:50:00,24.0,24.18,24.0,24.17,82000.0,21.7748,21.9381,21.7748,21.929,82000.0
2014-12-09 11:55:00,24.15,24.18,24.03,24.05,136100.0,21.9109,21.9381,21.802,21.8201,136100.0
2014-12-09 12:00:00,24.05,24.06,24.0,24.0,156600.0,21.8201,21.8292,21.7748,21.7748,156600.0
2014-12-09 12:05:00,24.0,24.03,23.91,24.0,122100.0,21.7748,21.802,21.6931,21.7748,122100.0
2014-12-09 12:10:00,24.0,24.06,24.0,24.05,67400.0,21.7748,21.8292,21.7748,21.8201,67400.0
2014-12-09 12:15:00,24.04,24.07,24.01,24.04,142500.0,21.8111,21.8383,21.7839,21.8111,142500.0
2014-12-09 12:20:00,24.05,24.1,24.02,24.09,147200.0,21.8201,21.8655,21.7929,21.8564,147200.0
2014-12-09 12:25:00,24.09,24.12,24.07,24.11,173800.0,21.8564,21.8837,21.8383,21.8746,173800.0
2014-12-09 12:30:00,24.12,24.2,24.11,24.15,170200.0,21.8837,21.9562,21.8746,21.9109,170200.0
2014-12-09 12:35:00,24.16,24.2,24.12,24.17,383100.0,21.92,21.9562,21.8837,21.929,383100.0
2014-12-09 12:40:00,24.19,24.25,24.18,24.2,306000.0,21.9472,22.0016,21.9381,21.9562,306000.0
2014-12-09 12:45:00,24.2,24.25,24.15,24.15,251600.0,21.9562,22.0016,21.9109,21.9109,251600.0
2014-12-09 12:50:00,24.15,24.25,24.14,24.25,288100.0,21.9109,22.0016,21.9018,22.0016,288100.0
2014-12-09 12:55:00,24.25,24.39,24.24,24.39,215900.0,22.0016,22.1286,21.9925,22.1286,215900.0
2014-12-09 13:00:00,24.39,24.56,24.38,24.52,314500.0,22.1286,22.2829,22.1196,22.2466,314500.0
2014-12-09 13:05:00,24.54,24.79,24.47,24.79,270500.0,22.2647,22.4915,22.2012,22.4915,270500.0
2014-12-09 13:10:00,24.8,24.97,24.79,24.85,383500.0,22.5006,22.6548,22.4915,22.546,383500.0
2014-12-09 13:15:00,24.85,25.0,24.83,24.91,173400.0,22.546,22.6821,22.5278,22.6004,173400.0
2014-12-09 13:20:00,24.91,25.18,24.88,25.06,606200.0,22.6004,22.8454,22.5732,22.7365,606200.0
2014-12-09 13:25:00,25.06,25.3,25.06,25.21,434000.0,22.7365,22.9543,22.7365,22.8726,434000.0
2014-12-09 13:30:00,25.22,25.38,25.13,25.33,276300.0,22.8817,23.0268,22.8,22.9815,276300.0
2014-12-09 13:35:00,25.32,25.42,25.28,25.3,262000.0,22.9724,23.0631,22.9361,22.9543,262000.0
2014-12-09 13:40:00,25.3,25.4,25.29,25.37,365000.0,22.9543,23.045,22.9452,23.0178,365000.0
2014-12-09 13:45:00,25.36,25.56,25.36,25.55,381900.0,23.0087,23.1901,23.0087,23.1811,381900.0
2014-12-09 13:50:00,25.56,25.72,25.5,25.66,246100.0,23.1901,23.3353,23.1357,23.2809,246100.0
2014-12-09 13:55:00,25.67,25.75,25.54,25.75,323100.0,23.2899,23.3625,23.172,23.3625,323100.0
2014-12-09 14:00:00,25.75,25.8,25.5,25.65,459600.0,23.3625,23.4079,23.1357,23.2718,459600.0
2014-12-09 14:05:00,25.66,25.76,25.62,25.74,157200.0,23.2809,23.3716,23.2446,23.3535,157200.0
2014-12-09 14:10:00,25.75,25.89,25.69,25.88,376200.0,23.3625,23.4895,23.3081,23.4805,376200.0
2014-12-09 14:15:00,25.87,25.95,25.75,25.9,315000.0,23.4714,23.544,23.3625,23.4986,315000.0
2014-12-09 14:20:00,25.91,25.94,25.71,25.76,204600.0,23.5077,23.5349,23.3262,23.3716,204600.0
2014-12-09 14:25:00,25.75,25.93,25.74,25.85,219000.0,23.3625,23.5258,23.3535,23.4533,219000.0
2014-12-09 14:30:00,25.85,25.87,25.53,25.6,195700.0,23.4533,23.4714,23.1629,23.2264,195700.0
2014-12-09 14:35:00,25.59,25.68,25.49,25.52,331900.0,23.2174,23.299,23.1266,23.1539,331900.0
2014-12-09 14:40:00,25.52,25.56,25.43,25.55,281700.0,23.1539,23.1901,23.0722,23.1811,281700.0
2014-12-09 14:45:00,25.55,25.55,25.46,25.5,118600.0,23.1811,23.1811,23.0994,23.1357,118600.0
2014-12-09 14:50:00,25.46,25.47,25.36,25.37,111000.0,23.0994,23.1085,23.0087,23.0178,111000.0
2014-12-09 14:55:00,25.38,25.4,25.32,25.38,122500.0,23.0268,23.045,22.9724,23.0268,122500.0
2014-12-09 15:00:00,25.38,25.51,25.38,25.44,111300.0,23.0268,23.1448,23.0268,23.0813,111300.0
2014-12-09 15:05:00,25.47,25.47,25.36,25.41,119200.0,23.1085,23.1085,23.0087,23.0541,119200.0
2014-12-09 15:10:00,25.41,25.42,25.35,25.36,111200.0,23.0541,23.0631,22.9996,23.0087,111200.0
2014-12-09 15:15:00,25.36,25.37,25.22,25.24,125100.0,23.0087,23.0178,22.8817,22.8998,125100.0
2014-12-09 15:20:00,25.22,25.26,25.15,25.15,115100.0,22.8817,22.918,22.8182,22.8182,115100.0
2014-12-09 15:25:00,25.15,25.26,25.14,25.19,120100.0,22.8182,22.918,22.8091,22.8545,120100.0
2014-12-09 15:30:00,25.19,25.25,25.16,25.24,164700.0,22.8545,22.9089,22.8272,22.8998,164700.0
2014-12-09 15:35:00,25.24,25.39,25.23,25.39,177100.0,22.8998,23.0359,22.8907,23.0359,177100.0
2014-12-09 15:40:00,25.39,25.5,25.38,25.5,140300.0,23.0359,23.1357,23.0268,23.1357,140300.0
2014-12-09 15:45:00,25.5,25.5,25.33,25.41,217600.0,23.1357,23.1357,22.9815,23.0541,217600.0
2014-12-09 15:50:00,25.41,25.45,25.36,25.43,251200.0,23.0541,23.0903,23.0087,23.0722,251200.0
2014-12-09 15:55:00,25.43,25.48,25.41,25.41,460100.0,23.0722,23.1176,23.0541,23.0541,460100.0
2014-12-10 09:30:00,24.94,24.98,24.37,24.86,589100.0,22.6276,22.6639,22.1105,22.555,589100.0
2014-12-10 09:35:00,24.84,24.94,24.7,24.88,125300.0,22.5369,22.6276,22.4099,22.5732,125300.0
2014-12-10 09:40:00,24.88,25.16,24.86,24.92,339900.0,22.5732,22.8272,22.555,22.6095,339900.0
2014-12-10 09:45:00,24.92,24.95,24.5,24.57,251700.0,22.6095,22.6367,22.2284,22.2919,251700.0
2014-12-10 09:50:00,24.56,24.57,24.19,24.38,244000.0,22.2829,22.2919,21.9472,22.1196,244000.0
2014-12-10 09:55:00,24.36,24.45,24.27,24.31,119900.0,22.1014,22.1831,22.0198,22.056,119900.0
2014-12-10 10:00:00,24.31,24.46,24.26,24.45,231300.0,22.056,22.1921,22.0107,22.1831,231300.0
2014-12-10 10:05:00,24.46,24.79,24.39,24.52,335200.0,22.1921,22.4915,22.1286,22.2466,335200.0
2014-12-10 10:10:00,24.53,24.79,24.53,24.6,214300.0,22.2556,22.4915,22.2556,22.3192,214300.0
2014-12-10 10:15:00,24.61,24.87,24.6,24.86,124900.0,22.3282,22.5641,22.3192,22.555,124900.0
2014-12-10 10:20:00,24.85,24.9,24.79,24.89,158800.0,22.546,22.5913,22.4915,22.5823,158800.0
2014-12-10 10:25:00,24.89,24.99,24.8,24.88,209300.0,22.5823,22.673,22.5006,22.5732,209300.0
2014-12-10 10:30:00,24.92,24.95,24.84,24.9,126600.0,22.6095,22.6367,22.5369,22.5913,126600.0
2014-12-10 10:35:00,24.91,25.0,24.89,24.94,239000.0,22.6004,22.6821,22.5823,22.6276,239000.0
2014-12-10 10:40:00,24.94,25.0,24.91,24.95,143000.0,22.6276,22.6821,22.6004,22.6367,143000.0
2014-12-10 10:45:00,24.95,24.95,24.9,24.94,178100.0,22.6367,22.6367,22.5913,22.6276,178100.0
2014-12-10 10:50:00,24.93,24.93,24.74,24.8,225200.0,22.6186,22.6186,22.4462,22.5006,225200.0
2014-12-10 10:55:00,24.8,24.81,24.71,24.75,180000.0,22.5006,22.5097,22.419,22.4552,180000.0
2014-12-10 11:00:00,24.75,24.75,24.59,24.68,223700.0,22.4552,22.4552,22.3101,22.3917,223700.0
2014-12-10 11:05:00,24.68,24.68,24.52,24.52,111200.0,22.3917,22.3917,22.2466,22.2466,111200.0
2014-12-10 11:10:00,24.52,24.58,24.44,24.51,104200.0,22.2466,22.301,22.174,22.2375,104200.0
2014-12-10 11:15:00,24.52,24.54,24.4,24.45,98900.0,22.2466,22.2647,22.1377,22.1831,98900.0
2014-12-10 11:20:00,24.44,24.5,24.38,24.41,119200.0,22.174,22.2284,22.1196,22.1468,119200.0
2014-12-10 11:25:00,24.41,24.41,24.32,24.33,76300.0,22.1468,22.1468,22.0651,22.0742,76300.0
2014-12-10 11:30:00,24.32,24.44,24.32,24.4,72800.0,22.0651,22.174,22.0651,22.1377,72800.0
2014-12-10 11:35:00,24.4,24.47,24.37,24.42,70200.0,22.1377,22.2012,22.1105,22.1558,70200.0
2014-12-10 11:40:00,24.4,24.42,24.3,24.32,89900.0,22.1377,22.1558,22.047,22.0651,89900.0
2014-12-10 11:45:00,24.33,24.33,24.25,24.32,50900.0,22.0742,22.0742,22.0016,22.0651,50900.0
2014-12-10 11:50:00,24.31,24.4,24.31,24.39,74800.0,22.056,22.1377,22.056,22.1286,74800.0
2014-12-10 11:55:00,24.39,24.43,24.37,24.43,52700.0,22.1286,22.1649,22.1105,22.1649,52700.0
2014-12-10 12:00:00,24.42,24.43,24.39,24.4,36700.0,22.1558,22.1649,22.1286,22.1377,36700.0
2014-12-10 12:05:00,24.4,24.41,24.35,24.36,29300.0,22.1377,22.1468,22.0923,22.1014,29300.0
2014-12-10 12:10:00,24.36,24.36,24.31,24.32,42700.0,22.1014,22.1014,22.056,22.0651,42700.0
2014-12-10 12:15:00,24.32,24.4,24.28,24.28,72200.0,22.0651,22.1377,22.0288,22.0288,72200.0
2014-12-10 12:20:00,24.27,24.33,24.25,24.29,47200.0,22.0198,22.0742,22.0016,22.0379,47200.0
2014-12-10 12:25:00,24.29,24.39,24.28,24.36,170600.0,22.0379,22.1286,22.0288,22.1014,170600.0
2014-12-10 12:30:00,24.37,24.43,24.36,24.38,98100.0,22.1105,22.1649,22.1014,22.1196,98100.0
2014-12-10 12:35:00,24.37,24.41,24.35,24.4,60400.0,22.1105,22.1468,22.0923,22.1377,60400.0
2014-12-10 12:40:00,24.4,24.43,24.39,24.43,370300.0,22.1377,22.1649,22.1286,22.1649,370300.0
2014-12-10 12:45:00,24.43,24.43,24.41,24.42,23400.0,22.1649,22.1649,22.1468,22.1558,23400.0
2014-12-10 12:50:00,24.42,24.54,24.42,24.46,39300.0,22.1558,22.2647,22.1558,22.1921,39300.0
2014-12-10 12:55:00,24.42,24.44,24.4,24.4,10700.0,22.1558,22.174,22.1377,22.1377,10700.0
2014-12-10 13:00:00,24.4,24.42,24.38,24.41,39900.0,22.1377,22.1558,22.1196,22.1468,39900.0
2014-12-10 13:05:00,24.4,24.42,24.39,24.41,20900.0,22.1377,22.1558,22.1286,22.1468,20900.0
2014-12-10 13:10:00,24.39,24.4,24.35,24.35,74200.0,22.1286,22.1377,22.0923,22.0923,74200.0
2014-12-10 13:15:00,24.35,24.39,24.35,24.39,32100.0,22.0923,22.1286,22.0923,22.1286,32100.0
2014-12-10 13:20:00,24.39,24.42,24.37,24.4,233500.0,22.1286,22.1558,22.1105,22.1377,233500.0
2014-12-10 13:25:00,24.4,24.45,24.4,24.45,39400.0,22.1377,22.1831,22.1377,22.1831,39400.0
2014-12-10 13:30:00,24.45,24.53,24.44,24.47,63000.0,22.1831,22.2556,22.174,22.2012,63000.0
2014-12-10 13:35:00,24.47,24.53,24.46,24.51,30100.0,22.2012,22.2556,22.1921,22.2375,30100.0
2014-12-10 13:40:00,24.51,24.53,24.5,24.5,229100.0,22.2375,22.2556,22.2284,22.2284,229100.0
2014-12-10 13:45:00,24.49,24.5,24.45,24.47,28400.0,22.2194,22.2284,22.1831,22.2012,28400.0
2014-12-10 13:50:00,24.46,24.49,24.44,24.46,216200.0,22.1921,22.2194,22.174,22.1921,216200.0
2014-12-10 13:55:00,24.45,24.48,24.42,24.48,199100.0,22.1831,22.2103,22.1558,22.2103,199100.0
2014-12-10 14:00:00,24.47,24.49,24.43,24.44,80100.0,22.2012,22.2194,22.1649,22.174,80100.0
2014-12-10 14:05:00,24.45,24.46,24.44,24.45,207100.0,22.1831,22.1921,22.174,22.1831,207100.0
2014-12-10 14:10:00,24.44,24.47,24.44,24.46,85400.0,22.174,22.2012,22.174,22.1921,85400.0
2014-12-10 14:15:00,24.46,24.51,24.44,24.48,63800.0,22.1921,22.2375,22.174,22.2103,63800.0
2014-12-10 14:20:00,24.49,24.51,24.47,24.48,48600.0,22.2194,22.2375,22.2012,22.2103,48600.0
2014-12-10 14:25:00,24.48,24.51,24.47,24.5,58100.0,22.2103,22.2375,22.2012,22.2284,58100.0
2014-12-10 14:30:00,24.49,24.54,24.48,24.54,58500.0,22.2194,22.2647,22.2103,22.2647,58500.0
2014-12-10 14:35:00,24.54,24.56,24.46,24.46,114700.0,22.2647,22.2829,22.1921,22.1921,114700.0
2014-12-10 14:40:00,24.46,24.53,24.45,24.51,86400.0,22.1921,22.2556,22.1831,22.2375,86400.0
2014-12-10 14:45:00,24.51,24.54,24.48,24.51,81100.0,22.2375,22.2647,22.2103,22.2375,81100.0
2014-12-10 14:50:00,24.52,24.53,24.47,24.47,82300.0,22.2466,22.2556,22.2012,22.2012,82300.0
2014-12-10 14:55:00,24.47,24.52,24.47,24.47,220600.0,22.2012,22.2466,22.2012,22.2012,220600.0
2014-12-10 15:00:00,24.47,24.52,24.46,24.49,166100.0,22.2012,22.2466,22.1921,22.2194,166100.0
2014-12-10 15:05:00,24.51,24.61,24.5,24.6,248500.0,22.2375,22.3282,22.2284,22.3192,248500.0
2014-12-10 15:10:00,24.6,24.6,24.51,24.51,75400.0,22.3192,22.3192,22.2375,22.2375,75400.0
2014-12-10 15:15:00,24.51,24.52,24.45,24.46,78800.0,22.2375,22.2466,22.1831,22.1921,78800.0
2014-12-10 15:20:00,24.46,24.54,24.45,24.5,341200.0,22.1921,22.2647,22.1831,22.2284,341200.0
2014-12-10 15:25:00,24.49,24.52,24.48,24.51,69100.0,22.2194,22.2466,22.2103,22.2375,69100.0
2014-12-10 15:30:00,24.51,24.61,24.51,24.6,197300.0,22.2375,22.3282,22.2375,22.3192,197300.0
2014-12-10 15:35:00,24.6,24.62,24.57,24.59,114600.0,22.3192,22.3373,22.2919,22.3101,114600.0
2014-12-10 15:40:00,24.6,24.71,24.58,24.71,275300.0,22.3192,22.419,22.301,22.419,275300.0
2014-12-10 15:45:00,24.7,24.83,24.68,24.7,449700.0,22.4099,22.5278,22.3917,22.4099,449700.0
2014-12-10 15:50:00,24.7,24.78,24.65,24.75,309900.0,22.4099,22.4825,22.3645,22.4552,309900.0
2014-12-10 15:55:00,24.75,24.77,24.7,24.75,466400.0,22.4552,22.4734,22.4099,22.4552,466400.0
2014-12-11 09:30:00,24.84,25.23,24.77,25.2,265000.0,22.5369,22.8907,22.4734,22.8635,265000.0
2014-12-11 09:35:00,25.2,25.5,25.1,25.45,443600.0,22.8635,23.1357,22.7728,23.0903,443600.0
2014-12-11 09:40:00,25.44,25.5,25.32,25.36,472200.0,23.0813,23.1357,22.9724,23.0087,472200.0
2014-12-11 09:45:00,25.36,25.36,25.1,25.2,151700.0,23.0087,23.0087,22.7728,22.8635,151700.0
2014-12-11 09:50:00,25.21,25.27,25.2,25.25,82300.0,22.8726,22.927,22.8635,22.9089,82300.0
2014-12-11 09:55:00,25.26,25.3,25.2,25.23,112700.0,22.918,22.9543,22.8635,22.8907,112700.0
2014-12-11 10:00:00,25.23,25.28,25.23,25.27,94700.0,22.8907,22.9361,22.8907,22.927,94700.0
2014-12-11 10:05:00,25.27,25.46,25.24,25.4,179500.0,22.927,23.0994,22.8998,23.045,179500.0
2014-12-11 10:10:00,25.39,25.46,25.34,25.45,201700.0,23.0359,23.0994,22.9905,23.0903,201700.0
2014-12-11 10:15:00,25.42,25.46,25.37,25.39,81100.0,23.0631,23.0994,23.0178,23.0359,81100.0
2014-12-11 10:20:00,25.38,25.42,25.37,25.37,42800.0,23.0268,23.0631,23.0178,23.0178,42800.0
2014-12-11 10:25:00,25.37,25.39,25.2,25.26,87000.0,23.0178,23.0359,22.8635,22.918,87000.0
2014-12-11 10:30:00,25.28,25.48,25.25,25.38,214700.0,22.9361,23.1176,22.9089,23.0268,214700.0
2014-12-11 10:35:00,25.37,25.38,25.26,25.36,78600.0,23.0178,23.0268,22.918,23.0087,78600.0
2014-12-11 10:40:00,25.36,25.43,25.33,25.43,115300.0,23.0087,23.0722,22.9815,23.0722,115300.0
2014-12-11 10:45:00,25.43,25.48,25.39,25.44,214000.0,23.0722,23.1176,23.0359,23.0813,214000.0
2014-12-11 10:50:00,25.44,25.45,25.39,25.44,52300.0,23.0813,23.0903,23.0359,23.0813,52300.0
2014-12-11 10:55:00,25.44,25.5,25.42,25.45,478700.0,23.0813,23.1357,23.0631,23.0903,478700.0
2014-12-11 11:00:00,25.44,25.47,25.27,25.47,142200.0,23.0813,23.1085,22.927,23.1085,142200.0
2014-12-11 11:05:00,25.47,25.49,25.42,25.45,101900.0,23.1085,23.1266,23.0631,23.0903,101900.0
2014-12-11 11:10:00,25.46,25.49,25.42,25.48,89100.0,23.0994,23.1266,23.0631,23.1176,89100.0
2014-12-11 11:15:00,25.48,25.49,25.45,25.48,36100.0,23.1176,23.1266,23.0903,23.1176,36100.0
2014-12-11 11:20:00,25.48,25.5,25.42,25.46,125900.0,23.1176,23.1357,23.0631,23.0994,125900.0
2014-12-11 11:25:00,25.47,25.47,25.31,25.36,96900.0,23.1085,23.1085,22.9633,23.0087,96900.0
2014-12-11 11:30:00,25.37,25.44,25.34,25.35,155700.0,23.0178,23.0813,22.9905,22.9996,155700.0
2014-12-11 11:35:00,25.38,25.44,25.33,25.4,254000.0,23.0268,23.0813,22.9815,23.045,254000.0
2014-12-11 11:40:00,25.39,25.48,25.38,25.42,173700.0,23.0359,23.1176,23.0268,23.0631,173700.0
2014-12-11 11:45:00,25.41,25.41,25.28,25.32,33400.0,23.0541,23.0541,22.9361,22.9724,33400.0
2014-12-11 11:50:00,25.31,25.35,25.26,25.34,35400.0,22.9633,22.9996,22.918,22.9905,35400.0
2014-12-11 11:55:00,25.36,25.37,25.27,25.33,49200.0,23.0087,23.0178,22.927,22.9815,49200.0
2014-12-11 12:00:00,25.33,25.38,25.3,25.37,27900.0,22.9815,23.0268,22.9543,23.0178,27900.0
2014-12-11 12:05:00,25.37,25.37,25.32,25.34,18500.0,23.0178,23.0178,22.9724,22.9905,18500.0
2014-12-11 12:10:00,25.37,25.37,25.32,25.34,37600.0,23.0178,23.0178,22.9724,22.9905,37600.0
2014-12-11 12:15:00,25.36,25.4,25.35,25.39,67800.0,23.0087,23.045,22.9996,23.0359,67800.0
2014-12-11 12:20:00,25.38,25.38,25.33,25.34,63500.0,23.0268,23.0268,22.9815,22.9905,63500.0
2014-12-11 12:25:00,25.33,25.33,25.21,25.21,37100.0,22.9815,22.9815,22.8726,22.8726,37100.0
2014-12-11 12:30:00,25.22,25.23,25.08,25.11,52200.0,22.8817,22.8907,22.7547,22.7819,52200.0
2014-12-11 12:35:00,25.11,25.15,25.11,25.14,25500.0,22.7819,22.8182,22.7819,22.8091,25500.0
2014-12-11 12:40:00,25.15,25.15,24.93,24.95,74000.0,22.8182,22.8182,22.6186,22.6367,74000.0
2014-12-11 12:45:00,24.95,25.15,24.94,25.1,47600.0,22.6367,22.8182,22.6276,22.7728,47600.0
2014-12-11 12:50:00,25.09,25.1,25.04,25.04,10700.0,22.7637,22.7728,22.7184,22.7184,10700.0
2014-12-11 12:55:00,25.02,25.12,25.01,25.12,22600.0,22.7002,22.7909,22.6911,22.7909,22600.0
2014-12-11 13:00:00,25.12,25.13,25.09,25.13,13700.0,22.7909,22.8,22.7637,22.8,13700.0
2014-12-11 13:05:00,25.12,25.13,25.08,25.11,29800.0,22.7909,22.8,22.7547,22.7819,29800.0
2014-12-11 13:10:00,25.11,25.15,25.06,25.08,29500.0,22.7819,22.8182,22.7365,22.7547,29500.0
2014-12-11 13:15:00,25.1,25.1,25.08,25.09,2800.0,22.7728,22.7728,22.7547,22.7637,2800.0
2014-12-11 13:20:00,25.09,25.09,24.96,24.96,18200.0,22.7637,22.7637,22.6458,22.6458,18200.0
2014-12-11 13:25:00,24.96,24.96,24.84,24.86,32900.0,22.6458,22.6458,22.5369,22.555,32900.0
2014-12-11 13:30:00,24.86,24.87,24.84,24.86,13500.0,22.555,22.5641,22.5369,22.555,13500.0
2014-12-11 13:35:00,24.86,24.9,24.85,24.9,30800.0,22.555,22.5913,22.546,22.5913,30800.0
2014-12-11 13:40:00,24.9,24.91,24.86,24.89,15200.0,22.5913,22.6004,22.555,22.5823,15200.0
2014-12-11 13:45:00,24.9,24.94,24.89,24.92,7700.0,22.5913,22.6276,22.5823,22.6095,7700.0
2014-12-11 13:50:00,24.93,24.93,24.88,24.88,9500.0,22.6186,22.6186,22.5732,22.5732,9500.0
2014-12-11 13:55:00,24.9,24.91,24.87,24.88,15900.0,22.5913,22.6004,22.5641,22.5732,15900.0
2014-12-11 14:00:00,24.86,24.89,24.81,24.82,15500.0,22.555,22.5823,22.5097,22.5188,15500.0
2014-12-11 14:05:00,24.83,24.84,24.71,24.72,47500.0,22.5278,22.5369,22.419,22.428,47500.0
2014-12-11 14:10:00,24.72,24.74,24.68,24.71,21100.0,22.428,22.4462,22.3917,22.419,21100.0
2014-12-11 14:15:00,24.71,24.77,24.71,24.73,18500.0,22.419,22.4734,22.419,22.4371,18500.0
2014-12-11 14:20:00,24.73,24.75,24.69,24.69,14400.0,22.4371,22.4552,22.4008,22.4008,14400.0
2014-12-11 14:25:00,24.69,24.72,24.67,24.7,33600.0,22.4008,22.428,22.3827,22.4099,33600.0
2014-12-11 14:30:00,24.69,24.71,24.64,24.68,19700.0,22.4008,22.419,22.3554,22.3917,19700.0
2014-12-11 14:35:00,24.67,24.69,24.65,24.69,12300.0,22.3827,22.4008,22.3645,22.4008,12300.0
2014-12-11 14:40:00,24.72,24.75,24.67,24.68,14100.0,22.428,22.4552,22.3827,22.3917,14100.0
2014-12-11 14:45:00,24.68,24.71,24.63,24.66,24200.0,22.3917,22.419,22.3464,22.3736,24200.0
2014-12-11 14:50:00,24.63,24.72,24.63,24.69,40100.0,22.3464,22.428,22.3464,22.4008,40100.0
2014-12-11 14:55:00,24.69,24.73,24.64,24.66,28800.0,22.4008,22.4371,22.3554,22.3736,28800.0
2014-12-11 15:00:00,24.65,24.78,24.64,24.75,42600.0,22.3645,22.4825,22.3554,22.4552,42600.0
2014-12-11 15:05:00,24.76,24.78,24.72,24.77,68000.0,22.4643,22.4825,22.428,22.4734,68000.0
2014-12-11 15:10:00,24.77,24.81,24.73,24.75,128500.0,22.4734,22.5097,22.4371,22.4552,128500.0
2014-12-11 15:15:00,24.75,24.84,24.75,24.82,47600.0,22.4552,22.5369,22.4552,22.5188,47600.0
2014-12-11 15:20:00,24.82,24.84,24.81,24.83,47400.0,22.5188,22.5369,22.5097,22.5278,47400.0
2014-12-11 15:25:00,24.82,25.0,24.79,24.89,152600.0,22.5188,22.6821,22.4915,22.5823,152600.0
2014-12-11 15:30:00,24.88,25.0,24.83,24.87,59400.0,22.5732,22.6821,22.5278,22.5641,59400.0
2014-12-11 15:35:00,24.86,24.86,24.74,24.75,63200.0,22.555,22.555,22.4462,22.4552,63200.0
2014-12-11 15:40:00,24.76,24.88,24.74,24.84,121900.0,22.4643,22.5732,22.4462,22.5369,121900.0
2014-12-11 15:45:00,24.82,24.82,24.64,24.66,92800.0,22.5188,22.5188,22.3554,22.3736,92800.0
2014-12-11 15:50:00,24.66,24.73,24.65,24.71,95500.0,22.3736,22.4371,22.3645,22.419,95500.0
2014-12-11 15:55:00,24.71,24.82,24.68,24.79,198900.0,22.419,22.5188,22.3917,22.4915,198900.0
2014-12-12 09:30:00,24.39,24.52,24.05,24.41,140100.0,22.1286,22.2466,21.8201,22.1468,140100.0
2014-12-12 09:35:00,24.41,24.55,24.41,24.49,43100.0,22.1468,22.2738,22.1468,22.2194,43100.0
2014-12-12 09:40:00,24.49,24.56,24.34,24.35,133700.0,22.2194,22.2829,22.0833,22.0923,133700.0
2014-12-12 09:45:00,24.36,24.45,24.32,24.38,40200.0,22.1014,22.1831,22.0651,22.1196,40200.0
2014-12-12 09:50:00,24.37,24.44,24.36,24.41,42100.0,22.1105,22.174,22.1014,22.1468,42100.0
2014-12-12 09:55:00,24.39,24.41,24.3,24.35,39900.0,22.1286,22.1468,22.047,22.0923,39900.0
2014-12-12 10:00:00,24.35,24.6,24.32,24.5,74100.0,22.0923,22.3192,22.0651,22.2284,74100.0
2014-12-12 10:05:00,24.5,24.6,24.5,24.53,38500.0,22.2284,22.3192,22.2284,22.2556,38500.0
2014-12-12 10:10:00,24.53,24.53,24.37,24.43,89500.0,22.2556,22.2556,22.1105,22.1649,89500.0
2014-12-12 10:15:00,24.43,24.45,24.37,24.45,18000.0,22.1649,22.1831,22.1105,22.1831,18000.0
2014-12-12 10:20:00,24.45,24.51,24.4,24.5,45300.0,22.1831,22.2375,22.1377,22.2284,45300.0
2014-12-12 10:25:00,24.5,24.58,24.47,24.5,26400.0,22.2284,22.301,22.2012,22.2284,26400.0
2014-12-12 10:30:00,24.5,24.51,24.39,24.47,29300.0,22.2284,22.2375,22.1286,22.2012,29300.0
2014-12-12 10:35:00,24.48,24.48,24.33,24.35,45700.0,22.2103,22.2103,22.0742,22.0923,45700.0
2014-12-12 10:40:00,24.33,24.35,24.19,24.26,67200.0,22.0742,22.0923,21.9472,22.0107,67200.0
2014-12-12 10:45:00,24.28,24.29,24.24,24.26,27000.0,22.0288,22.0379,21.9925,22.0107,27000.0
2014-12-12 10:50:00,24.27,24.28,24.23,24.28,93800.0,22.0198,22.0288,21.9835,22.0288,93800.0
2014-12-12 10:55:00,24.28,24.32,24.2,24.2,65100.0,22.0288,22.0651,21.9562,21.9562,65100.0
2014-12-12 11:00:00,24.2,24.21,24.11,24.12,44300.0,21.9562,21.9653,21.8746,21.8837,44300.0
2014-12-12 11:05:00,24.12,24.23,24.12,24.18,43100.0,21.8837,21.9835,21.8837,21.9381,43100.0
2014-12-12 11:10:00,24.19,24.23,24.12,24.17,47800.0,21.9472,21.9835,21.8837,21.929,47800.0
2014-12-12 11:15:00,24.17,24.2,24.12,24.12,48000.0,21.929,21.9562,21.8837,21.8837,48000.0
2014-12-12 11:20:00,24.12,24.13,24.07,24.11,58800.0,21.8837,21.8927,21.8383,21.8746,58800.0
2014-12-12 11:25:00,24.11,24.17,24.08,24.14,82500.0,21.8746,21.929,21.8474,21.9018,82500.0
2014-12-12 11:30:00,24.15,24.19,24.14,24.16,11800.0,21.9109,21.9472,21.9018,21.92,11800.0
2014-12-12 11:35:00,24.15,24.18,24.13,24.18,9600.0,21.9109,21.9381,21.8927,21.9381,9600.0
2014-12-12 11:40:00,24.17,24.2,24.14,24.15,15200.0,21.929,21.9562,21.9018,21.9109,15200.0
2014-12-12 11:45:00,24.16,24.2,24.14,24.16,18100.0,21.92,21.9562,21.9018,21.92,18100.0
2014-12-12 11:50:00,24.16,24.16,24.09,24.09,46500.0,21.92,21.92,21.8564,21.8564,46500.0
2014-12-12 11:55:00,24.09,24.12,24.08,24.11,41500.0,21.8564,21.8837,21.8474,21.8746,41500.0
2014-12-12 12:00:00,24.12,24.16,24.11,24.14,48000.0,21.8837,21.92,21.8746,21.9018,48000.0
2014-12-12 12:05:00,24.14,24.15,24.02,24.03,37700.0,21.9018,21.9109,21.7929,21.802,37700.0
2014-12-12 12:10:00,24.02,24.05,24.01,24.03,23300.0,21.7929,21.8201,21.7839,21.802,23300.0
2014-12-12 12:15:00,24.01,24.04,24.01,24.03,14000.0,21.7839,21.8111,21.7839,21.802,14000.0
2014-12-12 12:20:00,24.02,24.08,24.01,24.08,21400.0,21.7929,21.8474,21.7839,21.8474,21400.0
2014-12-12 12:25:00,24.07,24.1,24.05,24.09,13700.0,21.8383,21.8655,21.8201,21.8564,13700.0
2014-12-12 12:30:00,24.06,24.16,24.04,24.14,76200.0,21.8292,21.92,21.8111,21.9018,76200.0
2014-12-12 12:35:00,24.14,24.23,24.13,24.2,58800.0,21.9018,21.9835,21.8927,21.9562,58800.0
2014-12-12 12:40:00,24.2,24.22,24.18,24.2,69300.0,21.9562,21.9744,21.9381,21.9562,69300.0
2014-12-12 12:45:00,24.19,24.23,24.14,24.17,39100.0,21.9472,21.9835,21.9018,21.929,39100.0
2014-12-12 12:50:00,24.17,24.25,24.15,24.21,84300.0,21.929,22.0016,21.9109,21.9653,84300.0
2014-12-12 12:55:00,24.21,24.26,24.2,24.25,27100.0,21.9653,22.0107,21.9562,22.0016,27100.0
2014-12-12 13:00:00,24.24,24.32,24.23,24.27,113500.0,21.9925,22.0651,21.9835,22.0198,113500.0
2014-12-12 13:05:00,24.27,24.37,24.25,24.26,48600.0,22.0198,22.1105,22.0016,22.0107,48600.0
2014-12-12 13:10:00,24.28,24.31,24.21,24.21,43100.0,22.0288,22.056,21.9653,21.9653,43100.0
2014-12-12 13:15:00,24.22,24.28,24.22,24.25,30600.0,21.9744,22.0288,21.9744,22.0016,30600.0
2014-12-12 13:20:00,24.25,24.26,24.21,24.21,15900.0,22.0016,22.0107,21.9653,21.9653,15900.0
2014-12-12 13:25:00,24.21,24.25,24.21,24.21,22600.0,21.9653,22.0016,21.9653,21.9653,22600.0
2014-12-12 13:30:00,24.21,24.21,24.16,24.16,16000.0,21.9653,21.9653,21.92,21.92,16000.0
2014-12-12 13:35:00,24.16,24.18,24.15,24.16,10600.0,21.92,21.9381,21.9109,21.92,10600.0
2014-12-12 13:40:00,24.16,24.2,24.13,24.15,19200.0,21.92,21.9562,21.8927,21.9109,19200.0
2014-12-12 13:45:00,24.14,24.21,24.12,24.21,33200.0,21.9018,21.9653,21.8837,21.9653,33200.0
2014-12-12 13:50:00,24.2,24.22,24.16,24.2,20000.0,21.9562,21.9744,21.92,21.9562,20000.0
2014-12-12 13:55:00,24.2,24.23,24.19,24.2,41900.0,21.9562,21.9835,21.9472,21.9562,41900.0
2014-12-12 14:00:00,24.2,24.21,24.18,24.21,39200.0,21.9562,21.9653,21.9381,21.9653,39200.0
2014-12-12 14:05:00,24.21,24.26,24.2,24.23,25600.0,21.9653,22.0107,21.9562,21.9835,25600.0
2014-12-12 14:10:00,24.24,24.26,24.21,24.26,11700.0,21.9925,22.0107,21.9653,22.0107,11700.0
2014-12-12 14:15:00,24.26,24.26,24.2,24.24,17800.0,22.0107,22.0107,21.9562,21.9925,17800.0
2014-12-12 14:20:00,24.22,24.27,24.21,24.22,27400.0,21.9744,22.0198,21.9653,21.9744,27400.0
2014-12-12 14:25:00,24.22,24.26,24.19,24.19,20600.0,21.9744,22.0107,21.9472,21.9472,20600.0
2014-12-12 14:30:00,24.19,24.24,24.19,24.24,9600.0,21.9472,21.9925,21.9472,21.9925,9600.0
2014-12-12 14:35:00,24.23,24.24,24.15,24.17,21600.0,21.9835,21.9925,21.9109,21.929,21600.0
2014-12-12 14:40:00,24.17,24.2,24.12,24.12,45800.0,21.929,21.9562,21.8837,21.8837,45800.0
2014-12-12 14:45:00,24.12,24.12,24.07,24.09,154000.0,21.8837,21.8837,21.8383,21.8564,154000.0
2014-12-12 14:50:00,24.1,24.11,24.09,24.11,38400.0,21.8655,21.8746,21.8564,21.8746,38400.0
2014-12-12 14:55:00,24.1,24.15,24.09,24.1,90800.0,21.8655,21.9109,21.8564,21.8655,90800.0
2014-12-12 15:00:00,24.1,24.13,24.1,24.12,61400.0,21.8655,21.8927,21.8655,21.8837,61400.0
2014-12-12 15:05:00,24.11,24.13,24.11,24.12,60400.0,21.8746,21.8927,21.8746,21.8837,60400.0
2014-12-12 15:10:00,24.13,24.13,24.11,24.12,68300.0,21.8927,21.8927,21.8746,21.8837,68300.0
2014-12-12 15:15:00,24.13,24.14,24.11,24.12,59400.0,21.8927,21.9018,21.8746,21.8837,59400.0
2014-12-12 15:20:00,24.12,24.14,24.11,24.13,77900.0,21.8837,21.9018,21.8746,21.8927,77900.0
2014-12-12 15:25:00,24.14,24.14,24.11,24.13,42400.0,21.9018,21.9018,21.8746,21.8927,42400.0
2014-12-12 15:30:00,24.13,24.13,24.1,24.12,87200.0,21.8927,21.8927,21.8655,21.8837,87200.0
2014-12-12 15:35:00,24.11,24.11,24.02,24.04,80500.0,21.8746,21.8746,21.7929,21.8111,80500.0
2014-12-12 15:40:00,24.03,24.09,24.02,24.07,82300.0,21.802,21.8564,21.7929,21.8383,82300.0
2014-12-12 15:45:00,24.06,24.07,24.0,24.0,122500.0,21.8292,21.8383,21.7748,21.7748,122500.0
2014-12-12 15:50:00,24.0,24.06,23.99,24.04,237900.0,21.7748,21.8292,21.7657,21.8111,237900.0
2014-12-12 15:55:00,24.04,24.05,23.95,23.97,362500.0,21.8111,21.8201,21.7294,21.7476,362500.0
2014-12-15 09:30:00,24.2,24.38,23.99,24.27,89700.0,21.9562,22.1196,21.7657,22.0198,89700.0
2014-12-15 09:35:00,24.27,24.32,24.08,24.23,55700.0,22.0198,22.0651,21.8474,21.9835,55700.0
2014-12-15 09:40:00,24.24,24.27,24.03,24.07,66200.0,21.9925,22.0198,21.802,21.8383,66200.0
2014-12-15 09:45:00,24.05,24.16,24.01,24.16,69700.0,21.8201,21.92,21.7839,21.92,69700.0
2014-12-15 09:50:00,24.15,24.2,24.0,24.1,112300.0,21.9109,21.9562,21.7748,21.8655,112300.0
2014-12-15 09:55:00,24.09,24.12,24.07,24.07,46900.0,21.8564,21.8837,21.8383,21.8383,46900.0
2014-12-15 10:00:00,24.07,24.09,23.83,23.83,154000.0,21.8383,21.8564,21.6205,21.6205,154000.0
2014-12-15 10:05:00,23.82,23.95,23.76,23.81,66300.0,21.6115,21.7294,21.557,21.6024,66300.0
2014-12-15 10:10:00,23.81,23.86,23.77,23.81,42900.0,21.6024,21.6478,21.5661,21.6024,42900.0
2014-12-15 10:15:00,23.81,23.88,23.77,23.77,43100.0,21.6024,21.6659,21.5661,21.5661,43100.0
2014-12-15 10:20:00,23.76,23.8,23.69,23.76,78000.0,21.557,21.5933,21.4935,21.557,78000.0
2014-12-15 10:25:00,23.77,23.86,23.73,23.86,44000.0,21.5661,21.6478,21.5298,21.6478,44000.0
2014-12-15 10:30:00,23.85,23.85,23.77,23.78,46100.0,21.6387,21.6387,21.5661,21.5752,46100.0
2014-12-15 10:35:00,23.77,23.77,23.59,23.59,111100.0,21.5661,21.5661,21.4028,21.4028,111100.0
2014-12-15 10:40:00,23.6,23.6,23.31,23.31,194300.0,21.4119,21.4119,21.1488,21.1488,194300.0
2014-12-15 10:45:00,23.34,23.41,23.31,23.36,90700.0,21.176,21.2395,21.1488,21.1941,90700.0
2014-12-15 10:50:00,23.37,23.53,23.34,23.53,86900.0,21.2032,21.3484,21.176,21.3484,86900.0
2014-12-15 10:55:00,23.52,23.59,23.5,23.58,37300.0,21.3393,21.4028,21.3211,21.3937,37300.0
2014-12-15 11:00:00,23.56,23.56,23.4,23.42,36000.0,21.3756,21.3756,21.2304,21.2486,36000.0
2014-12-15 11:05:00,23.41,23.54,23.35,23.52,75000.0,21.2395,21.3574,21.1851,21.3393,75000.0
2014-12-15 11:10:00,23.53,23.56,23.49,23.51,31800.0,21.3484,21.3756,21.3121,21.3302,31800.0
2014-12-15 11:15:00,23.51,23.51,23.35,23.38,36900.0,21.3302,21.3302,21.1851,21.2123,36900.0
2014-12-15 11:20:00,23.38,23.39,23.26,23.26,37100.0,21.2123,21.2213,21.1034,21.1034,37100.0
2014-12-15 11:25:00,23.27,23.37,23.26,23.36,55200.0,21.1125,21.2032,21.1034,21.1941,55200.0
2014-12-15 11:30:00,23.34,23.44,23.29,23.44,63300.0,21.176,21.2667,21.1306,21.2667,63300.0
2014-12-15 11:35:00,23.42,23.47,23.37,23.38,33300.0,21.2486,21.2939,21.2032,21.2123,33300.0
2014-12-15 11:40:00,23.37,23.44,23.34,23.43,34200.0,21.2032,21.2667,21.176,21.2576,34200.0
2014-12-15 11:45:00,23.43,23.43,23.26,23.33,59300.0,21.2576,21.2576,21.1034,21.1669,59300.0
2014-12-15 11:50:00,23.32,23.34,23.3,23.33,41700.0,21.1578,21.176,21.1397,21.1669,41700.0
2014-12-15 11:55:00,23.33,23.34,23.25,23.26,31600.0,21.1669,21.176,21.0943,21.1034,31600.0
2014-12-15 12:00:00,23.26,23.43,23.24,23.43,46200.0,21.1034,21.2576,21.0852,21.2576,46200.0
2014-12-15 12:05:00,23.43,23.52,23.4,23.4,31600.0,21.2576,21.3393,21.2304,21.2304,31600.0
2014-12-15 12:10:00,23.37,23.38,23.29,23.35,24400.0,21.2032,21.2123,21.1306,21.1851,24400.0
2014-12-15 12:15:00,23.35,23.35,23.28,23.32,39100.0,21.1851,21.1851,21.1215,21.1578,39100.0
2014-12-15 12:20:00,23.32,23.41,23.31,23.41,33700.0,21.1578,21.2395,21.1488,21.2395,33700.0
2014-12-15 12:25:00,23.4,23.42,23.35,23.39,25800.0,21.2304,21.2486,21.1851,21.2213,25800.0
2014-12-15 12:30:00,23.39,23.41,23.28,23.33,37400.0,21.2213,21.2395,21.1215,21.1669,37400.0
2014-12-15 12:35:00,23.32,23.41,23.3,23.37,32100.0,21.1578,21.2395,21.1397,21.2032,32100.0
2014-12-15 12:40:00,23.36,23.38,23.3,23.3,43300.0,21.1941,21.2123,21.1397,21.1397,43300.0
2014-12-15 12:45:00,23.31,23.38,23.29,23.36,43100.0,21.1488,21.2123,21.1306,21.1941,43100.0
2014-12-15 12:50:00,23.36,23.4,23.36,23.37,37300.0,21.1941,21.2304,21.1941,21.2032,37300.0
2014-12-15 12:55:00,23.37,23.39,23.33,23.35,46700.0,21.2032,21.2213,21.1669,21.1851,46700.0
2014-12-15 13:00:00,23.35,23.39,23.33,23.37,48300.0,21.1851,21.2213,21.1669,21.2032,48300.0
2014-12-15 13:05:00,23.35,23.36,23.23,23.27,51300.0,21.1851,21.1941,21.0762,21.1125,51300.0
2014-12-15 13:10:00,23.26,23.31,23.25,23.31,69200.0,21.1034,21.1488,21.0943,21.1488,69200.0
2014-12-15 13:15:00,23.3,23.34,23.28,23.32,46800.0,21.1397,21.176,21.1215,21.1578,46800.0
2014-12-15 13:20:00,23.31,23.35,23.29,23.3,31200.0,21.1488,21.1851,21.1306,21.1397,31200.0
2014-12-15 13:25:00,23.3,23.31,23.24,23.26,33100.0,21.1397,21.1488,21.0852,21.1034,33100.0
2014-12-15 13:30:00,23.25,23.27,23.24,23.26,27700.0,21.0943,21.1125,21.0852,21.1034,27700.0
2014-12-15 13:35:00,23.25,23.3,23.24,23.28,28300.0,21.0943,21.1397,21.0852,21.1215,28300.0
2014-12-15 13:40:00,23.27,23.27,23.23,23.25,24300.0,21.1125,21.1125,21.0762,21.0943,24300.0
2014-12-15 13:45:00,23.24,23.24,23.16,23.17,41800.0,21.0852,21.0852,21.0127,21.0217,41800.0
2014-12-15 13:50:00,23.17,23.19,23.15,23.16,64400.0,21.0217,21.0399,21.0036,21.0127,64400.0
2014-12-15 13:55:00,23.16,23.17,23.07,23.08,68400.0,21.0127,21.0217,20.931,20.9401,68400.0
2014-12-15 14:00:00,23.08,23.08,23.05,23.05,65000.0,20.9401,20.9401,20.9129,20.9129,65000.0
2014-12-15 14:05:00,23.05,23.07,23.05,23.07,54700.0,20.9129,20.931,20.9129,20.931,54700.0
2014-12-15 14:10:00,23.06,23.08,23.05,23.06,68700.0,20.9219,20.9401,20.9129,20.9219,68700.0
2014-12-15 14:15:00,23.05,23.06,23.02,23.04,76300.0,20.9129,20.9219,20.8856,20.9038,76300.0
2014-12-15 14:20:00,23.03,23.09,23.01,23.08,53400.0,20.8947,20.9492,20.8766,20.9401,53400.0
2014-12-15 14:25:00,23.08,23.17,23.04,23.05,103500.0,20.9401,21.0217,20.9038,20.9129,103500.0
2014-12-15 14:30:00,23.04,23.05,22.95,23.02,215500.0,20.9038,20.9129,20.8221,20.8856,215500.0
2014-12-15 14:35:00,23.02,23.06,22.99,23.01,65300.0,20.8856,20.9219,20.8584,20.8766,65300.0
2014-12-15 14:40:00,23.01,23.02,22.96,23.01,85500.0,20.8766,20.8856,20.8312,20.8766,85500.0
2014-12-15 14:45:00,23.0,23.07,22.99,23.03,44900.0,20.8675,20.931,20.8584,20.8947,44900.0
2014-12-15 14:50:00,23.01,23.03,22.97,23.0,55500.0,20.8766,20.8947,20.8403,20.8675,55500.0
2014-12-15 14:55:00,22.99,23.0,22.93,22.95,84300.0,20.8584,20.8675,20.804,20.8221,84300.0
2014-12-15 15:00:00,22.95,22.99,22.92,22.98,120100.0,20.8221,20.8584,20.7949,20.8494,120100.0
2014-12-15 15:05:00,22.98,23.08,22.97,23.07,180100.0,20.8494,20.9401,20.8403,20.931,180100.0
2014-12-15 15:10:00,23.08,23.21,23.05,23.18,241600.0,20.9401,21.058,20.9129,21.0308,241600.0
2014-12-15 15:15:00,23.17,23.25,23.14,23.25,164600.0,21.0217,21.0943,20.9945,21.0943,164600.0
2014-12-15 15:20:00,23.26,23.27,23.19,23.21,210800.0,21.1034,21.1125,21.0399,21.058,210800.0
2014-12-15 15:25:00,23.21,23.25,23.19,23.23,140700.0,21.058,21.0943,21.0399,21.0762,140700.0
2014-12-15 15:30:00,23.22,23.27,23.22,23.25,263400.0,21.0671,21.1125,21.0671,21.0943,263400.0
2014-12-15 15:35:00,23.25,23.27,23.23,23.25,142300.0,21.0943,21.1125,21.0762,21.0943,142300.0
2014-12-15 15:40:00,23.25,23.3,23.23,23.26,277300.0,21.0943,21.1397,21.0762,21.1034,277300.0
2014-12-15 15:45:00,23.26,23.32,23.23,23.24,247800.0,21.1034,21.1578,21.0762,21.0852,247800.0
2014-12-15 15:50:00,23.24,23.3,23.23,23.26,210000.0,21.0852,21.1397,21.0762,21.1034,210000.0
2014-12-15 15:55:00,23.26,23.29,23.25,23.28,436400.0,21.1034,21.1306,21.0943,21.1215,436400.0
2014-12-16 09:30:00,23.0,23.19,22.91,22.93,196900.0,20.8675,21.0399,20.7858,20.804,196900.0
2014-12-16 09:35:00,22.92,23.06,22.71,23.0,228100.0,20.7949,20.9219,20.6044,20.8675,228100.0
2014-12-16 09:40:00,22.98,23.01,22.85,22.89,115700.0,20.8494,20.8766,20.7314,20.7677,115700.0
2014-12-16 09:45:00,22.88,22.97,22.82,22.95,77600.0,20.7586,20.8403,20.7042,20.8221,77600.0
2014-12-16 09:50:00,22.97,23.02,22.86,22.96,153100.0,20.8403,20.8856,20.7405,20.8312,153100.0
2014-12-16 09:55:00,22.96,23.02,22.88,22.94,73300.0,20.8312,20.8856,20.7586,20.8131,73300.0
2014-12-16 10:00:00,22.95,22.95,22.89,22.9,66600.0,20.8221,20.8221,20.7677,20.7768,66600.0
2014-12-16 10:05:00,22.91,22.95,22.87,22.92,143100.0,20.7858,20.8221,20.7496,20.7949,143100.0
2014-12-16 10:10:00,22.92,22.96,22.81,22.81,67600.0,20.7949,20.8312,20.6951,20.6951,67600.0
2014-12-16 10:15:00,22.83,22.84,22.75,22.78,146100.0,20.7133,20.7223,20.6407,20.6679,146100.0
2014-12-16 10:20:00,22.79,22.91,22.75,22.89,98500.0,20.677,20.7858,20.6407,20.7677,98500.0
2014-12-16 10:25:00,22.89,23.0,22.8,23.0,164200.0,20.7677,20.8675,20.686,20.8675,164200.0
2014-12-16 10:30:00,23.0,23.0,22.91,22.92,114100.0,20.8675,20.8675,20.7858,20.7949,114100.0
2014-12-16 10:35:00,22.9,22.92,22.83,22.88,215000.0,20.7768,20.7949,20.7133,20.7586,215000.0
2014-12-16 10:40:00,22.89,23.0,22.88,22.98,104600.0,20.7677,20.8675,20.7586,20.8494,104600.0
2014-12-16 10:45:00,22.98,23.02,22.97,22.97,99100.0,20.8494,20.8856,20.8403,20.8403,99100.0
2014-12-16 10:50:00,22.97,23.01,22.96,23.01,97900.0,20.8403,20.8766,20.8312,20.8766,97900.0
2014-12-16 10:55:00,23.01,23.04,22.96,23.01,145600.0,20.8766,20.9038,20.8312,20.8766,145600.0
2014-12-16 11:00:00,23.0,23.02,22.98,23.0,192300.0,20.8675,20.8856,20.8494,20.8675,192300.0
2014-12-16 11:05:00,23.01,23.09,22.99,23.07,135700.0,20.8766,20.9492,20.8584,20.931,135700.0
2014-12-16 11:10:00,23.07,23.08,22.99,23.0,95300.0,20.931,20.9401,20.8584,20.8675,95300.0
2014-12-16 11:15:00,23.01,23.03,23.0,23.01,64500.0,20.8766,20.8947,20.8675,20.8766,64500.0
2014-12-16 11:20:00,23.01,23.03,22.92,22.96,210800.0,20.8766,20.8947,20.7949,20.8312,210800.0
2014-12-16 11:25:00,22.96,23.02,22.96,23.02,159600.0,20.8312,20.8856,20.8312,20.8856,159600.0
2014-12-16 11:30:00,23.02,23.12,23.01,23.06,42000.0,20.8856,20.9764,20.8766,20.9219,42000.0
2014-12-16 11:35:00,23.08,23.1,23.01,23.03,22900.0,20.9401,20.9582,20.8766,20.8947,22900.0
2014-12-16 11:40:00,23.02,23.06,22.99,23.04,71200.0,20.8856,20.9219,20.8584,20.9038,71200.0
2014-12-16 11:45:00,23.05,23.05,23.01,23.03,29200.0,20.9129,20.9129,20.8766,20.8947,29200.0
2014-12-16 11:50:00,23.02,23.03,22.96,22.97,156700.0,20.8856,20.8947,20.8312,20.8403,156700.0
2014-12-16 11:55:00,22.97,23.01,22.92,23.0,35500.0,20.8403,20.8766,20.7949,20.8675,35500.0
2014-12-16 12:00:00,23.0,23.01,22.96,23.0,24600.0,20.8675,20.8766,20.8312,20.8675,24600.0
2014-12-16 12:05:00,23.0,23.01,22.96,22.99,46600.0,20.8675,20.8766,20.8312,20.8584,46600.0
2014-12-16 12:10:00,23.0,23.0,22.92,22.94,13400.0,20.8675,20.8675,20.7949,20.8131,13400.0
2014-12-16 12:15:00,22.93,23.01,22.92,22.98,90900.0,20.804,20.8766,20.7949,20.8494,90900.0
2014-12-16 12:20:00,22.98,23.0,22.95,22.99,34600.0,20.8494,20.8675,20.8221,20.8584,34600.0
2014-12-16 12:25:00,22.98,22.99,22.97,22.98,38900.0,20.8494,20.8584,20.8403,20.8494,38900.0
2014-12-16 12:30:00,22.99,23.01,22.93,23.0,44600.0,20.8584,20.8766,20.804,20.8675,44600.0
2014-12-16 12:35:00,23.0,23.01,22.97,22.98,58600.0,20.8675,20.8766,20.8403,20.8494,58600.0
2014-12-16 12:40:00,22.99,23.01,22.99,23.01,123500.0,20.8584,20.8766,20.8584,20.8766,123500.0
2014-12-16 12:45:00,23.01,23.05,23.0,23.03,74500.0,20.8766,20.9129,20.8675,20.8947,74500.0
2014-12-16 12:50:00,23.03,23.09,22.99,23.06,42100.0,20.8947,20.9492,20.8584,20.9219,42100.0
2014-12-16 12:55:00,23.07,23.07,23.04,23.05,65900.0,20.931,20.931,20.9038,20.9129,65900.0
2014-12-16 13:00:00,23.06,23.11,23.05,23.07,58800.0,20.9219,20.9673,20.9129,20.931,58800.0
2014-12-16 13:05:00,23.08,23.11,23.05,23.08,99900.0,20.9401,20.9673,20.9129,20.9401,99900.0
2014-12-16 13:10:00,23.07,23.1,23.05,23.06,100900.0,20.931,20.9582,20.9129,20.9219,100900.0
2014-12-16 13:15:00,23.06,23.09,23.03,23.04,65600.0,20.9219,20.9492,20.8947,20.9038,65600.0
2014-12-16 13:20:00,23.05,23.1,23.05,23.08,64500.0,20.9129,20.9582,20.9129,20.9401,64500.0
2014-12-16 13:25:00,23.07,23.09,23.02,23.06,49200.0,20.931,20.9492,20.8856,20.9219,49200.0
2014-12-16 13:30:00,23.06,23.08,22.97,23.06,60900.0,20.9219,20.9401,20.8403,20.9219,60900.0
2014-12-16 13:35:00,23.06,23.14,23.04,23.11,84700.0,20.9219,20.9945,20.9038,20.9673,84700.0
2014-12-16 13:40:00,23.11,23.17,23.1,23.13,31900.0,20.9673,21.0217,20.9582,20.9854,31900.0
2014-12-16 13:45:00,23.13,23.13,23.05,23.07,121600.0,20.9854,20.9854,20.9129,20.931,121600.0
2014-12-16 13:50:00,23.09,23.12,23.06,23.07,56600.0,20.9492,20.9764,20.9219,20.931,56600.0
2014-12-16 13:55:00,23.08,23.09,23.04,23.09,54500.0,20.9401,20.9492,20.9038,20.9492,54500.0
2014-12-16 14:00:00,23.1,23.13,23.08,23.12,67100.0,20.9582,20.9854,20.9401,20.9764,67100.0
2014-12-16 14:05:00,23.12,23.15,23.08,23.08,64900.0,20.9764,21.0036,20.9401,20.9401,64900.0
2014-12-16 14:10:00,23.08,23.12,23.07,23.11,84700.0,20.9401,20.9764,20.931,20.9673,84700.0
2014-12-16 14:15:00,23.11,23.13,23.09,23.1,79100.0,20.9673,20.9854,20.9492,20.9582,79100.0
2014-12-16 14:20:00,23.1,23.13,23.09,23.11,83900.0,20.9582,20.9854,20.9492,20.9673,83900.0
2014-12-16 14:25:00,23.1,23.14,23.09,23.14,42300.0,20.9582,20.9945,20.9492,20.9945,42300.0
2014-12-16 14:30:00,23.14,23.17,23.11,23.13,20600.0,20.9945,21.0217,20.9673,20.9854,20600.0
2014-12-16 14:35:00,23.12,23.14,23.1,23.14,74000.0,20.9764,20.9945,20.9582,20.9945,74000.0
2014-12-16 14:40:00,23.12,23.12,23.1,23.1,26300.0,20.9764,20.9764,20.9582,20.9582,26300.0
2014-12-16 14:45:00,23.11,23.15,23.09,23.12,27700.0,20.9673,21.0036,20.9492,20.9764,27700.0
2014-12-16 14:50:00,23.12,23.12,23.05,23.12,133000.0,20.9764,20.9764,20.9129,20.9764,133000.0
2014-12-16 14:55:00,23.12,23.12,23.09,23.11,50500.0,20.9764,20.9764,20.9492,20.9673,50500.0
2014-12-16 15:00:00,23.11,23.17,23.1,23.17,27300.0,20.9673,21.0217,20.9582,21.0217,27300.0
2014-12-16 15:05:00,23.17,23.2,23.09,23.13,64700.0,21.0217,21.049,20.9492,20.9854,64700.0
2014-12-16 15:10:00,23.11,23.12,23.09,23.11,81900.0,20.9673,20.9764,20.9492,20.9673,81900.0
2014-12-16 15:15:00,23.11,23.12,23.1,23.11,30400.0,20.9673,20.9764,20.9582,20.9673,30400.0
2014-12-16 15:20:00,23.11,23.11,23.09,23.11,100400.0,20.9673,20.9673,20.9492,20.9673,100400.0
2014-12-16 15:25:00,23.11,23.12,23.09,23.11,33600.0,20.9673,20.9764,20.9492,20.9673,33600.0
2014-12-16 15:30:00,23.1,23.14,23.1,23.1,33400.0,20.9582,20.9945,20.9582,20.9582,33400.0
2014-12-16 15:35:00,23.1,23.12,23.1,23.1,130500.0,20.9582,20.9764,20.9582,20.9582,130500.0
2014-12-16 15:40:00,23.11,23.13,23.09,23.11,219400.0,20.9673,20.9854,20.9492,20.9673,219400.0
2014-12-16 15:45:00,23.11,23.17,23.09,23.14,290500.0,20.9673,21.0217,20.9492,20.9945,290500.0
2014-12-16 15:50:00,23.14,23.15,23.09,23.1,113700.0,20.9945,21.0036,20.9492,20.9582,113700.0
2014-12-16 15:55:00,23.1,23.14,23.09,23.13,383600.0,20.9582,20.9945,20.9492,20.9854,383600.0
2014-12-17 09:30:00,23.22,23.34,23.05,23.29,98000.0,21.0671,21.176,20.9129,21.1306,98000.0
2014-12-17 09:35:00,23.29,23.34,23.02,23.11,190100.0,21.1306,21.176,20.8856,20.9673,190100.0
2014-12-17 09:40:00,23.11,23.25,23.1,23.22,177800.0,20.9673,21.0943,20.9582,21.0671,177800.0
2014-12-17 09:45:00,23.22,23.27,23.21,23.24,118900.0,21.0671,21.1125,21.058,21.0852,118900.0
2014-12-17 09:50:00,23.24,23.4,23.22,23.4,106200.0,21.0852,21.2304,21.0671,21.2304,106200.0
2014-12-17 09:55:00,23.4,23.52,23.38,23.5,201300.0,21.2304,21.3393,21.2123,21.3211,201300.0
2014-12-17 10:00:00,23.5,23.51,23.28,23.28,239100.0,21.3211,21.3302,21.1215,21.1215,239100.0
2014-12-17 10:05:00,23.29,23.38,23.16,23.35,134500.0,21.1306,21.2123,21.0127,21.1851,134500.0
2014-12-17 10:10:00,23.36,23.37,23.24,23.29,202500.0,21.1941,21.2032,21.0852,21.1306,202500.0
2014-12-17 10:15:00,23.29,23.37,23.24,23.35,139000.0,21.1306,21.2032,21.0852,21.1851,139000.0
2014-12-17 10:20:00,23.35,23.4,23.21,23.22,186700.0,21.1851,21.2304,21.058,21.0671,186700.0
2014-12-17 10:25:00,23.22,23.22,23.07,23.07,145400.0,21.0671,21.0671,20.931,20.931,145400.0
2014-12-17 10:30:00,23.08,23.15,23.08,23.13,56900.0,20.9401,21.0036,20.9401,20.9854,56900.0
2014-12-17 10:35:00,23.12,23.14,23.1,23.11,200800.0,20.9764,20.9945,20.9582,20.9673,200800.0
2014-12-17 10:40:00,23.11,23.17,23.09,23.17,76000.0,20.9673,21.0217,20.9492,21.0217,76000.0
2014-12-17 10:45:00,23.16,23.17,23.13,23.15,141200.0,21.0127,21.0217,20.9854,21.0036,141200.0
2014-12-17 10:50:00,23.15,23.17,23.13,23.15,63700.0,21.0036,21.0217,20.9854,21.0036,63700.0
2014-12-17 10:55:00,23.13,23.14,23.1,23.1,45700.0,20.9854,20.9945,20.9582,20.9582,45700.0
2014-12-17 11:00:00,23.09,23.15,23.09,23.14,77800.0,20.9492,21.0036,20.9492,20.9945,77800.0
2014-12-17 11:05:00,23.14,23.25,23.13,23.25,189700.0,20.9945,21.0943,20.9854,21.0943,189700.0
2014-12-17 11:10:00,23.25,23.3,23.23,23.25,65600.0,21.0943,21.1397,21.0762,21.0943,65600.0
2014-12-17 11:15:00,23.24,23.28,23.2,23.28,48200.0,21.0852,21.1215,21.049,21.1215,48200.0
2014-12-17 11:20:00,23.27,23.33,23.24,23.31,49500.0,21.1125,21.1669,21.0852,21.1488,49500.0
2014-12-17 11:25:00,23.33,23.33,23.26,23.26,50100.0,21.1669,21.1669,21.1034,21.1034,50100.0
2014-12-17 11:30:00,23.26,23.27,23.16,23.17,81800.0,21.1034,21.1125,21.0127,21.0217,81800.0
2014-12-17 11:35:00,23.17,23.2,23.16,23.2,31100.0,21.0217,21.049,21.0127,21.049,31100.0
2014-12-17 11:40:00,23.2,23.23,23.16,23.17,52400.0,21.049,21.0762,21.0127,21.0217,52400.0
2014-12-17 11:45:00,23.17,23.23,23.17,23.19,40600.0,21.0217,21.0762,21.0217,21.0399,40600.0
2014-12-17 11:50:00,23.19,23.21,23.15,23.21,48800.0,21.0399,21.058,21.0036,21.058,48800.0
2014-12-17 11:55:00,23.21,23.28,23.19,23.2,70300.0,21.058,21.1215,21.0399,21.049,70300.0
2014-12-17 12:00:00,23.22,23.24,23.18,23.21,86100.0,21.0671,21.0852,21.0308,21.058,86100.0
2014-12-17 12:05:00,23.21,23.24,23.21,23.24,261500.0,21.058,21.0852,21.058,21.0852,261500.0
2014-12-17 12:10:00,23.23,23.24,23.22,23.24,28000.0,21.0762,21.0852,21.0671,21.0852,28000.0
2014-12-17 12:15:00,23.24,23.25,23.22,23.23,89800.0,21.0852,21.0943,21.0671,21.0762,89800.0
2014-12-17 12:20:00,23.23,23.26,23.22,23.23,84100.0,21.0762,21.1034,21.0671,21.0762,84100.0
2014-12-17 12:25:00,23.22,23.28,23.21,23.24,82200.0,21.0671,21.1215,21.058,21.0852,82200.0
2014-12-17 12:30:00,23.24,23.25,23.22,23.23,44400.0,21.0852,21.0943,21.0671,21.0762,44400.0
2014-12-17 12:35:00,23.24,23.24,23.22,23.23,67700.0,21.0852,21.0852,21.0671,21.0762,67700.0
2014-12-17 12:40:00,23.22,23.25,23.21,23.22,78000.0,21.0671,21.0943,21.058,21.0671,78000.0
2014-12-17 12:45:00,23.22,23.23,23.2,23.23,41600.0,21.0671,21.0762,21.049,21.0762,41600.0
2014-12-17 12:50:00,23.23,23.28,23.21,23.23,68700.0,21.0762,21.1215,21.058,21.0762,68700.0
2014-12-17 12:55:00,23.23,23.27,23.22,23.26,20800.0,21.0762,21.1125,21.0671,21.1034,20800.0
2014-12-17 13:00:00,23.26,23.27,23.24,23.26,19100.0,21.1034,21.1125,21.0852,21.1034,19100.0
2014-12-17 13:05:00,23.26,23.31,23.24,23.31,282200.0,21.1034,21.1488,21.0852,21.1488,282200.0
2014-12-17 13:10:00,23.31,23.33,23.27,23.32,20800.0,21.1488,21.1669,21.1125,21.1578,20800.0
2014-12-17 13:15:00,23.3,23.34,23.28,23.29,18000.0,21.1397,21.176,21.1215,21.1306,18000.0
2014-12-17 13:20:00,23.28,23.31,23.26,23.31,25500.0,21.1215,21.1488,21.1034,21.1488,25500.0
2014-12-17 13:25:00,23.29,23.34,23.29,23.33,21100.0,21.1306,21.176,21.1306,21.1669,21100.0
2014-12-17 13:30:00,23.33,23.35,23.31,23.34,14100.0,21.1669,21.1851,21.1488,21.176,14100.0
2014-12-17 13:35:00,23.34,23.36,23.29,23.3,22200.0,21.176,21.1941,21.1306,21.1397,22200.0
2014-12-17 13:40:00,23.3,23.37,23.29,23.3,91500.0,21.1397,21.2032,21.1306,21.1397,91500.0
2014-12-17 13:45:00,23.29,23.35,23.29,23.33,79000.0,21.1306,21.1851,21.1306,21.1669,79000.0
2014-12-17 13:50:00,23.32,23.4,23.27,23.35,58000.0,21.1578,21.2304,21.1125,21.1851,58000.0
2014-12-17 13:55:00,23.33,23.34,23.29,23.33,24400.0,21.1669,21.176,21.1306,21.1669,24400.0
2014-12-17 14:00:00,23.3,23.5,23.27,23.46,85200.0,21.1397,21.3211,21.1125,21.2849,85200.0
2014-12-17 14:05:00,23.46,23.49,23.34,23.43,42900.0,21.2849,21.3121,21.176,21.2576,42900.0
2014-12-17 14:10:00,23.41,23.51,23.39,23.5,65600.0,21.2395,21.3302,21.2213,21.3211,65600.0
2014-12-17 14:15:00,23.48,23.5,23.4,23.49,79300.0,21.303,21.3211,21.2304,21.3121,79300.0
2014-12-17 14:20:00,23.48,23.49,23.41,23.47,44000.0,21.303,21.3121,21.2395,21.2939,44000.0
2014-12-17 14:25:00,23.44,23.51,23.43,23.51,96700.0,21.2667,21.3302,21.2576,21.3302,96700.0
2014-12-17 14:30:00,23.5,23.53,23.47,23.52,90100.0,21.3211,21.3484,21.2939,21.3393,90100.0
2014-12-17 14:35:00,23.52,23.52,23.48,23.51,56600.0,21.3393,21.3393,21.303,21.3302,56600.0
2014-12-17 14:40:00,23.5,23.52,23.49,23.51,99800.0,21.3211,21.3393,21.3121,21.3302,99800.0
2014-12-17 14:45:00,23.5,23.52,23.48,23.48,456300.0,21.3211,21.3393,21.303,21.303,456300.0
2014-12-17 14:50:00,23.48,23.54,23.48,23.5,47700.0,21.303,21.3574,21.303,21.3211,47700.0
2014-12-17 14:55:00,23.51,23.52,23.49,23.52,60700.0,21.3302,21.3393,21.3121,21.3393,60700.0
2014-12-17 15:00:00,23.52,23.53,23.48,23.48,68500.0,21.3393,21.3484,21.303,21.303,68500.0
2014-12-17 15:05:00,23.48,23.51,23.48,23.51,56400.0,21.303,21.3302,21.303,21.3302,56400.0
2014-12-17 15:10:00,23.5,23.53,23.48,23.52,84800.0,21.3211,21.3484,21.303,21.3393,84800.0
2014-12-17 15:15:00,23.52,23.52,23.49,23.5,61500.0,21.3393,21.3393,21.3121,21.3211,61500.0
2014-12-17 15:20:00,23.5,23.51,23.4,23.48,518300.0,21.3211,21.3302,21.2304,21.303,518300.0
2014-12-17 15:25:00,23.47,23.52,23.44,23.5,126200.0,21.2939,21.3393,21.2667,21.3211,126200.0
2014-12-17 15:30:00,23.51,23.53,23.49,23.5,80600.0,21.3302,21.3484,21.3121,21.3211,80600.0
2014-12-17 15:35:00,23.5,23.51,23.5,23.5,38200.0,21.3211,21.3302,21.3211,21.3211,38200.0
2014-12-17 15:40:00,23.5,23.53,23.49,23.5,163200.0,21.3211,21.3484,21.3121,21.3211,163200.0
2014-12-17 15:45:00,23.5,23.52,23.49,23.51,154700.0,21.3211,21.3393,21.3121,21.3302,154700.0
2014-12-17 15:50:00,23.5,23.51,23.47,23.5,318900.0,21.3211,21.3302,21.2939,21.3211,318900.0
2014-12-17 15:55:00,23.49,23.51,23.48,23.5,538800.0,21.3121,21.3302,21.303,21.3211,538800.0
2014-12-18 09:30:00,23.89,24.28,23.8,24.2,571500.0,21.675,22.0288,21.5933,21.9562,571500.0
2014-12-18 09:35:00,24.19,24.2,24.02,24.2,140300.0,21.9472,21.9562,21.7929,21.9562,140300.0
2014-12-18 09:40:00,24.2,24.38,24.08,24.34,299900.0,21.9562,22.1196,21.8474,22.0833,299900.0
2014-12-18 09:45:00,24.35,24.37,24.24,24.27,166100.0,22.0923,22.1105,21.9925,22.0198,166100.0
2014-12-18 09:50:00,24.27,24.43,24.25,24.43,131100.0,22.0198,22.1649,22.0016,22.1649,131100.0
2014-12-18 09:55:00,24.44,24.63,24.36,24.45,389500.0,22.174,22.3464,22.1014,22.1831,389500.0
2014-12-18 10:00:00,24.45,24.5,24.4,24.46,133400.0,22.1831,22.2284,22.1377,22.1921,133400.0
2014-12-18 10:05:00,24.46,24.55,24.45,24.5,309300.0,22.1921,22.2738,22.1831,22.2284,309300.0
2014-12-18 10:10:00,24.5,24.6,24.48,24.53,202500.0,22.2284,22.3192,22.2103,22.2556,202500.0
2014-12-18 10:15:00,24.53,24.6,24.42,24.42,313500.0,22.2556,22.3192,22.1558,22.1558,313500.0
2014-12-18 10:20:00,24.42,24.43,24.34,24.4,138800.0,22.1558,22.1649,22.0833,22.1377,138800.0
2014-12-18 10:25:00,24.4,24.46,24.37,24.43,419400.0,22.1377,22.1921,22.1105,22.1649,419400.0
2014-12-18 10:30:00,24.43,24.5,24.37,24.38,153400.0,22.1649,22.2284,22.1105,22.1196,153400.0
2014-12-18 10:35:00,24.39,24.42,24.26,24.33,136600.0,22.1286,22.1558,22.0107,22.0742,136600.0
2014-12-18 10:40:00,24.33,24.36,24.31,24.34,207700.0,22.0742,22.1014,22.056,22.0833,207700.0
2014-12-18 10:45:00,24.33,24.38,24.31,24.34,90500.0,22.0742,22.1196,22.056,22.0833,90500.0
2014-12-18 10:50:00,24.33,24.38,24.33,24.35,59400.0,22.0742,22.1196,22.0742,22.0923,59400.0
2014-12-18 10:55:00,24.35,24.36,24.33,24.36,35200.0,22.0923,22.1014,22.0742,22.1014,35200.0
2014-12-18 11:00:00,24.36,24.36,24.23,24.25,41100.0,22.1014,22.1014,21.9835,22.0016,41100.0
2014-12-18 11:05:00,24.25,24.26,24.16,24.17,106000.0,22.0016,22.0107,21.92,21.929,106000.0
2014-12-18 11:10:00,24.17,24.18,24.09,24.1,53600.0,21.929,21.9381,21.8564,21.8655,53600.0
2014-12-18 11:15:00,24.1,24.26,24.09,24.26,50100.0,21.8655,22.0107,21.8564,22.0107,50100.0
2014-12-18 11:20:00,24.25,24.4,24.24,24.35,152100.0,22.0016,22.1377,21.9925,22.0923,152100.0
2014-12-18 11:25:00,24.36,24.56,24.33,24.42,190000.0,22.1014,22.2829,22.0742,22.1558,190000.0
2014-12-18 11:30:00,24.43,24.45,24.39,24.43,70600.0,22.1649,22.1831,22.1286,22.1649,70600.0
2014-12-18 11:35:00,24.44,24.44,24.36,24.37,75600.0,22.174,22.174,22.1014,22.1105,75600.0
2014-12-18 11:40:00,24.37,24.45,24.33,24.43,69600.0,22.1105,22.1831,22.0742,22.1649,69600.0
2014-12-18 11:45:00,24.43,24.46,24.42,24.45,38600.0,22.1649,22.1921,22.1558,22.1831,38600.0
2014-12-18 11:50:00,24.44,24.46,24.42,24.44,91000.0,22.174,22.1921,22.1558,22.174,91000.0
2014-12-18 11:55:00,24.45,24.45,24.38,24.38,32100.0,22.1831,22.1831,22.1196,22.1196,32100.0
2014-12-18 12:00:00,24.38,24.41,24.37,24.4,23200.0,22.1196,22.1468,22.1105,22.1377,23200.0
2014-12-18 12:05:00,24.41,24.42,24.37,24.38,81300.0,22.1468,22.1558,22.1105,22.1196,81300.0
2014-12-18 12:10:00,24.38,24.41,24.36,24.38,25400.0,22.1196,22.1468,22.1014,22.1196,25400.0
2014-12-18 12:15:00,24.39,24.42,24.38,24.4,15900.0,22.1286,22.1558,22.1196,22.1377,15900.0
2014-12-18 12:20:00,24.41,24.43,24.38,24.4,18700.0,22.1468,22.1649,22.1196,22.1377,18700.0
2014-12-18 12:25:00,24.41,24.44,24.39,24.4,27300.0,22.1468,22.174,22.1286,22.1377,27300.0
2014-12-18 12:30:00,24.4,24.44,24.4,24.42,25800.0,22.1377,22.174,22.1377,22.1558,25800.0
2014-12-18 12:35:00,24.42,24.44,24.42,24.44,14600.0,22.1558,22.174,22.1558,22.174,14600.0
2014-12-18 12:40:00,24.43,24.44,24.37,24.4,47000.0,22.1649,22.174,22.1105,22.1377,47000.0
2014-12-18 12:45:00,24.4,24.41,24.37,24.41,14700.0,22.1377,22.1468,22.1105,22.1468,14700.0
2014-12-18 12:50:00,24.4,24.42,24.38,24.39,20000.0,22.1377,22.1558,22.1196,22.1286,20000.0
2014-12-18 12:55:00,24.4,24.43,24.39,24.42,38200.0,22.1377,22.1649,22.1286,22.1558,38200.0
2014-12-18 13:00:00,24.42,24.45,24.4,24.41,116300.0,22.1558,22.1831,22.1377,22.1468,116300.0
2014-12-18 13:05:00,24.42,24.44,24.36,24.36,42100.0,22.1558,22.174,22.1014,22.1014,42100.0
2014-12-18 13:10:00,24.36,24.37,24.32,24.34,13400.0,22.1014,22.1105,22.0651,22.0833,13400.0
2014-12-18 13:15:00,24.34,24.42,24.34,24.41,18400.0,22.0833,22.1558,22.0833,22.1468,18400.0
2014-12-18 13:20:00,24.41,24.43,24.38,24.42,71300.0,22.1468,22.1649,22.1196,22.1558,71300.0
2014-12-18 13:25:00,24.42,24.46,24.41,24.43,44600.0,22.1558,22.1921,22.1468,22.1649,44600.0
2014-12-18 13:30:00,24.43,24.47,24.41,24.47,53800.0,22.1649,22.2012,22.1468,22.2012,53800.0
2014-12-18 13:35:00,24.41,24.45,24.39,24.42,51500.0,22.1468,22.1831,22.1286,22.1558,51500.0
2014-12-18 13:40:00,24.41,24.46,24.4,24.41,45200.0,22.1468,22.1921,22.1377,22.1468,45200.0
2014-12-18 13:45:00,24.41,24.43,24.39,24.41,45800.0,22.1468,22.1649,22.1286,22.1468,45800.0
2014-12-18 13:50:00,24.42,24.43,24.39,24.41,56600.0,22.1558,22.1649,22.1286,22.1468,56600.0
2014-12-18 13:55:00,24.42,24.43,24.4,24.4,15400.0,22.1558,22.1649,22.1377,22.1377,15400.0
2014-12-18 14:00:00,24.4,24.48,24.33,24.34,124600.0,22.1377,22.2103,22.0742,22.0833,124600.0
2014-12-18 14:05:00,24.34,24.41,24.29,24.37,62200.0,22.0833,22.1468,22.0379,22.1105,62200.0
2014-12-18 14:10:00,24.38,24.39,24.28,24.31,32900.0,22.1196,22.1286,22.0288,22.056,32900.0
2014-12-18 14:15:00,24.32,24.35,24.3,24.32,26700.0,22.0651,22.0923,22.047,22.0651,26700.0
2014-12-18 14:20:00,24.33,24.34,24.31,24.31,35800.0,22.0742,22.0833,22.056,22.056,35800.0
2014-12-18 14:25:00,24.32,24.33,24.3,24.31,33400.0,22.0651,22.0742,22.047,22.056,33400.0
2014-12-18 14:30:00,24.3,24.31,24.25,24.26,43300.0,22.047,22.056,22.0016,22.0107,43300.0
2014-12-18 14:35:00,24.27,24.3,24.26,24.29,32300.0,22.0198,22.047,22.0107,22.0379,32300.0
2014-12-18 14:40:00,24.28,24.3,24.22,24.23,62400.0,22.0288,22.047,21.9744,21.9835,62400.0
2014-12-18 14:45:00,24.23,24.23,24.1,24.1,68300.0,21.9835,21.9835,21.8655,21.8655,68300.0
2014-12-18 14:50:00,24.1,24.19,24.07,24.19,56000.0,21.8655,21.9472,21.8383,21.9472,56000.0
2014-12-18 14:55:00,24.18,24.21,24.14,24.19,62900.0,21.9381,21.9653,21.9018,21.9472,62900.0
2014-12-18 15:00:00,24.18,24.23,24.17,24.19,38500.0,21.9381,21.9835,21.929,21.9472,38500.0
2014-12-18 15:05:00,24.19,24.25,24.15,24.15,94800.0,21.9472,22.0016,21.9109,21.9109,94800.0
2014-12-18 15:10:00,24.15,24.2,24.15,24.19,30300.0,21.9109,21.9562,21.9109,21.9472,30300.0
2014-12-18 15:15:00,24.2,24.2,24.1,24.1,47200.0,21.9562,21.9562,21.8655,21.8655,47200.0
2014-12-18 15:20:00,24.11,24.14,24.1,24.11,31500.0,21.8746,21.9018,21.8655,21.8746,31500.0
2014-12-18 15:25:00,24.11,24.13,24.08,24.12,39100.0,21.8746,21.8927,21.8474,21.8837,39100.0
2014-12-18 15:30:00,24.12,24.15,24.1,24.13,82800.0,21.8837,21.9109,21.8655,21.8927,82800.0
2014-12-18 15:35:00,24.13,24.22,24.13,24.21,110400.0,21.8927,21.9744,21.8927,21.9653,110400.0
2014-12-18 15:40:00,24.21,24.24,24.21,24.23,75100.0,21.9653,21.9925,21.9653,21.9835,75100.0
2014-12-18 15:45:00,24.23,24.25,24.22,24.25,135900.0,21.9835,22.0016,21.9744,22.0016,135900.0
2014-12-18 15:50:00,24.26,24.31,24.24,24.24,149400.0,22.0107,22.056,21.9925,21.9925,149400.0
2014-12-18 15:55:00,24.25,24.3,24.24,24.25,298800.0,22.0016,22.047,21.9925,22.0016,298800.0
2014-12-19 09:30:00,24.23,24.44,24.21,24.38,173400.0,21.9835,22.174,21.9653,22.1196,173400.0
2014-12-19 09:35:00,24.39,24.39,24.11,24.14,114700.0,22.1286,22.1286,21.8746,21.9018,114700.0
2014-12-19 09:40:00,24.13,24.2,24.07,24.13,82900.0,21.8927,21.9562,21.8383,21.8927,82900.0
2014-12-19 09:45:00,24.11,24.14,23.98,23.99,116500.0,21.8746,21.9018,21.7566,21.7657,116500.0
2014-12-19 09:50:00,23.99,24.18,23.99,24.11,299300.0,21.7657,21.9381,21.7657,21.8746,299300.0
2014-12-19 09:55:00,24.1,24.2,24.06,24.2,58600.0,21.8655,21.9562,21.8292,21.9562,58600.0
2014-12-19 10:00:00,24.19,24.25,24.17,24.2,287800.0,21.9472,22.0016,21.929,21.9562,287800.0
2014-12-19 10:05:00,24.2,24.33,24.18,24.31,105200.0,21.9562,22.0742,21.9381,22.056,105200.0
2014-12-19 10:10:00,24.33,24.33,24.2,24.22,102400.0,22.0742,22.0742,21.9562,21.9744,102400.0
2014-12-19 10:15:00,24.23,24.28,24.2,24.27,64200.0,21.9835,22.0288,21.9562,22.0198,64200.0
2014-12-19 10:20:00,24.28,24.28,24.17,24.17,37200.0,22.0288,22.0288,21.929,21.929,37200.0
2014-12-19 10:25:00,24.18,24.18,24.12,24.13,48700.0,21.9381,21.9381,21.8837,21.8927,48700.0
2014-12-19 10:30:00,24.13,24.21,24.09,24.2,63000.0,21.8927,21.9653,21.8564,21.9562,63000.0
2014-12-19 10:35:00,24.2,24.23,24.16,24.17,33200.0,21.9562,21.9835,21.92,21.929,33200.0
2014-12-19 10:40:00,24.18,24.3,24.15,24.25,63700.0,21.9381,22.047,21.9109,22.0016,63700.0
2014-12-19 10:45:00,24.24,24.25,24.2,24.21,34700.0,21.9925,22.0016,21.9562,21.9653,34700.0
2014-12-19 10:50:00,24.21,24.27,24.2,24.25,48600.0,21.9653,22.0198,21.9562,22.0016,48600.0
2014-12-19 10:55:00,24.25,24.27,24.24,24.27,78500.0,22.0016,22.0198,21.9925,22.0198,78500.0
2014-12-19 11:00:00,24.28,24.33,24.24,24.25,46300.0,22.0288,22.0742,21.9925,22.0016,46300.0
2014-12-19 11:05:00,24.25,24.29,24.24,24.29,40000.0,22.0016,22.0379,21.9925,22.0379,40000.0
2014-12-19 11:10:00,24.28,24.3,24.28,24.29,15900.0,22.0288,22.047,22.0288,22.0379,15900.0
2014-12-19 11:15:00,24.3,24.3,24.23,24.25,50100.0,22.047,22.047,21.9835,22.0016,50100.0
2014-12-19 11:20:00,24.26,24.27,24.26,24.27,27200.0,22.0107,22.0198,22.0107,22.0198,27200.0
2014-12-19 11:25:00,24.27,24.44,24.27,24.4,76100.0,22.0198,22.174,22.0198,22.1377,76100.0
2014-12-19 11:30:00,24.4,24.47,24.36,24.46,129700.0,22.1377,22.2012,22.1014,22.1921,129700.0
2014-12-19 11:35:00,24.46,24.49,24.4,24.46,57000.0,22.1921,22.2194,22.1377,22.1921,57000.0
2014-12-19 11:40:00,24.45,24.49,24.41,24.43,26400.0,22.1831,22.2194,22.1468,22.1649,26400.0
2014-12-19 11:45:00,24.44,24.49,24.35,24.45,44100.0,22.174,22.2194,22.0923,22.1831,44100.0
2014-12-19 11:50:00,24.45,24.51,24.4,24.5,150900.0,22.1831,22.2375,22.1377,22.2284,150900.0
2014-12-19 11:55:00,24.5,24.53,24.48,24.48,85200.0,22.2284,22.2556,22.2103,22.2103,85200.0
2014-12-19 12:00:00,24.48,24.49,24.4,24.42,28000.0,22.2103,22.2194,22.1377,22.1558,28000.0
2014-12-19 12:05:00,24.42,24.48,24.41,24.45,44800.0,22.1558,22.2103,22.1468,22.1831,44800.0
2014-12-19 12:10:00,24.45,24.5,24.42,24.48,42000.0,22.1831,22.2284,22.1558,22.2103,42000.0
2014-12-19 12:15:00,24.48,24.54,24.47,24.51,106900.0,22.2103,22.2647,22.2012,22.2375,106900.0
2014-12-19 12:20:00,24.51,24.53,24.49,24.49,69600.0,22.2375,22.2556,22.2194,22.2194,69600.0
2014-12-19 12:25:00,24.51,24.53,24.5,24.51,40500.0,22.2375,22.2556,22.2284,22.2375,40500.0
2014-12-19 12:30:00,24.52,24.53,24.49,24.5,35800.0,22.2466,22.2556,22.2194,22.2284,35800.0
2014-12-19 12:35:00,24.51,24.54,24.46,24.46,25000.0,22.2375,22.2647,22.1921,22.1921,25000.0
2014-12-19 12:40:00,24.46,24.53,24.46,24.53,45000.0,22.1921,22.2556,22.1921,22.2556,45000.0
2014-12-19 12:45:00,24.52,24.54,24.48,24.54,48300.0,22.2466,22.2647,22.2103,22.2647,48300.0
2014-12-19 12:50:00,24.53,24.55,24.52,24.52,34400.0,22.2556,22.2738,22.2466,22.2466,34400.0
2014-12-19 12:55:00,24.52,24.53,24.47,24.49,55500.0,22.2466,22.2556,22.2012,22.2194,55500.0
2014-12-19 13:00:00,24.49,24.5,24.43,24.5,153800.0,22.2194,22.2284,22.1649,22.2284,153800.0
2014-12-19 13:05:00,24.5,24.57,24.48,24.55,102100.0,22.2284,22.2919,22.2103,22.2738,102100.0
2014-12-19 13:10:00,24.56,24.61,24.49,24.5,208400.0,22.2829,22.3282,22.2194,22.2284,208400.0
2014-12-19 13:15:00,24.5,24.52,24.49,24.5,26100.0,22.2284,22.2466,22.2194,22.2284,26100.0
2014-12-19 13:20:00,24.5,24.52,24.48,24.51,50200.0,22.2284,22.2466,22.2103,22.2375,50200.0
2014-12-19 13:25:00,24.51,24.57,24.51,24.57,36600.0,22.2375,22.2919,22.2375,22.2919,36600.0
2014-12-19 13:30:00,24.57,24.58,24.53,24.55,39800.0,22.2919,22.301,22.2556,22.2738,39800.0
2014-12-19 13:35:00,24.54,24.55,24.49,24.5,35800.0,22.2647,22.2738,22.2194,22.2284,35800.0
2014-12-19 13:40:00,24.5,24.56,24.5,24.55,41500.0,22.2284,22.2829,22.2284,22.2738,41500.0
2014-12-19 13:45:00,24.54,24.56,24.5,24.55,29300.0,22.2647,22.2829,22.2284,22.2738,29300.0
2014-12-19 13:50:00,24.55,24.56,24.49,24.5,24000.0,22.2738,22.2829,22.2194,22.2284,24000.0
2014-12-19 13:55:00,24.5,24.5,24.48,24.49,26300.0,22.2284,22.2284,22.2103,22.2194,26300.0
2014-12-19 14:00:00,24.48,24.5,24.48,24.49,34800.0,22.2103,22.2284,22.2103,22.2194,34800.0
2014-12-19 14:05:00,24.49,24.49,24.47,24.47,37500.0,22.2194,22.2194,22.2012,22.2012,37500.0
2014-12-19 14:10:00,24.48,24.49,24.47,24.48,16300.0,22.2103,22.2194,22.2012,22.2103,16300.0
2014-12-19 14:15:00,24.48,24.48,24.42,24.43,53400.0,22.2103,22.2103,22.1558,22.1649,53400.0
2014-12-19 14:20:00,24.42,24.49,24.42,24.49,54200.0,22.1558,22.2194,22.1558,22.2194,54200.0
2014-12-19 14:25:00,24.49,24.49,24.44,24.48,25900.0,22.2194,22.2194,22.174,22.2103,25900.0
2014-12-19 14:30:00,24.48,24.5,24.46,24.46,39800.0,22.2103,22.2284,22.1921,22.1921,39800.0
2014-12-19 14:35:00,24.47,24.5,24.46,24.5,39600.0,22.2012,22.2284,22.1921,22.2284,39600.0
2014-12-19 14:40:00,24.5,24.5,24.48,24.48,28900.0,22.2284,22.2284,22.2103,22.2103,28900.0
2014-12-19 14:45:00,24.48,24.6,24.45,24.59,79100.0,22.2103,22.3192,22.1831,22.3101,79100.0
2014-12-19 14:50:00,24.6,24.6,24.51,24.55,40700.0,22.3192,22.3192,22.2375,22.2738,40700.0
2014-12-19 14:55:00,24.56,24.59,24.53,24.58,134400.0,22.2829,22.3101,22.2556,22.301,134400.0
2014-12-19 15:00:00,24.58,24.58,24.53,24.56,80700.0,22.301,22.301,22.2556,22.2829,80700.0
2014-12-19 15:05:00,24.56,24.58,24.54,24.57,108500.0,22.2829,22.301,22.2647,22.2919,108500.0
2014-12-19 15:10:00,24.56,24.57,24.5,24.53,129600.0,22.2829,22.2919,22.2284,22.2556,129600.0
2014-12-19 15:15:00,24.54,24.54,24.53,24.54,26800.0,22.2647,22.2647,22.2556,22.2647,26800.0
2014-12-19 15:20:00,24.54,24.54,24.48,24.48,201000.0,22.2647,22.2647,22.2103,22.2103,201000.0
2014-12-19 15:25:00,24.48,24.52,24.48,24.49,76500.0,22.2103,22.2466,22.2103,22.2194,76500.0
2014-12-19 15:30:00,24.5,24.51,24.48,24.5,92300.0,22.2284,22.2375,22.2103,22.2284,92300.0
2014-12-19 15:35:00,24.5,24.55,24.5,24.53,252500.0,22.2284,22.2738,22.2284,22.2556,252500.0
2014-12-19 15:40:00,24.53,24.55,24.51,24.51,247600.0,22.2556,22.2738,22.2375,22.2375,247600.0
2014-12-19 15:45:00,24.52,24.53,24.5,24.5,192300.0,22.2466,22.2556,22.2284,22.2284,192300.0
2014-12-19 15:50:00,24.51,24.72,24.5,24.51,847100.0,22.2375,22.428,22.2284,22.2375,847100.0
2014-12-19 15:55:00,24.51,24.59,24.5,24.53,1030600.0,22.2375,22.3101,22.2284,22.2556,1030600.0
2014-12-22 09:30:00,24.28,24.8,24.05,24.75,293200.0,22.0288,22.5006,21.8201,22.4552,293200.0
2014-12-22 09:35:00,24.78,24.78,24.23,24.25,85300.0,22.4825,22.4825,21.9835,22.0016,85300.0
2014-12-22 09:40:00,24.22,24.29,24.03,24.17,141400.0,21.9744,22.0379,21.802,21.929,141400.0
2014-12-22 09:45:00,24.17,24.28,24.15,24.23,81800.0,21.929,22.0288,21.9109,21.9835,81800.0
2014-12-22 09:50:00,24.23,24.26,24.1,24.1,38900.0,21.9835,22.0107,21.8655,21.8655,38900.0
2014-12-22 09:55:00,24.1,24.1,23.94,24.0,172400.0,21.8655,21.8655,21.7203,21.7748,172400.0
2014-12-22 10:00:00,24.0,24.04,23.95,24.03,108000.0,21.7748,21.8111,21.7294,21.802,108000.0
2014-12-22 10:05:00,24.04,24.25,24.03,24.2,153300.0,21.8111,22.0016,21.802,21.9562,153300.0
2014-12-22 10:10:00,24.24,24.25,24.19,24.23,104700.0,21.9925,22.0016,21.9472,21.9835,104700.0
2014-12-22 10:15:00,24.22,24.25,24.19,24.22,66400.0,21.9744,22.0016,21.9472,21.9744,66400.0
2014-12-22 10:20:00,24.23,24.37,24.19,24.37,99900.0,21.9835,22.1105,21.9472,22.1105,99900.0
2014-12-22 10:25:00,24.36,24.44,24.35,24.43,37200.0,22.1014,22.174,22.0923,22.1649,37200.0
2014-12-22 10:30:00,24.42,24.44,24.35,24.37,38800.0,22.1558,22.174,22.0923,22.1105,38800.0
2014-12-22 10:35:00,24.36,24.4,24.35,24.39,14900.0,22.1014,22.1377,22.0923,22.1286,14900.0
2014-12-22 10:40:00,24.38,24.42,24.34,24.41,82800.0,22.1196,22.1558,22.0833,22.1468,82800.0
2014-12-22 10:45:00,24.4,24.59,24.4,24.55,141000.0,22.1377,22.3101,22.1377,22.2738,141000.0
2014-12-22 10:50:00,24.55,24.65,24.52,24.63,122100.0,22.2738,22.3645,22.2466,22.3464,122100.0
2014-12-22 10:55:00,24.63,24.66,24.62,24.64,35900.0,22.3464,22.3736,22.3373,22.3554,35900.0
2014-12-22 11:00:00,24.64,24.66,24.58,24.61,141100.0,22.3554,22.3736,22.301,22.3282,141100.0
2014-12-22 11:05:00,24.62,24.62,24.52,24.55,91500.0,22.3373,22.3373,22.2466,22.2738,91500.0
2014-12-22 11:10:00,24.55,24.58,24.54,24.56,17500.0,22.2738,22.301,22.2647,22.2829,17500.0
2014-12-22 11:15:00,24.56,24.59,24.55,24.56,90700.0,22.2829,22.3101,22.2738,22.2829,90700.0
2014-12-22 11:20:00,24.56,24.67,24.56,24.61,105100.0,22.2829,22.3827,22.2829,22.3282,105100.0
2014-12-22 11:25:00,24.63,24.73,24.6,24.72,196200.0,22.3464,22.4371,22.3192,22.428,196200.0
2014-12-22 11:30:00,24.74,24.86,24.73,24.79,78200.0,22.4462,22.555,22.4371,22.4915,78200.0
2014-12-22 11:35:00,24.79,24.86,24.77,24.86,27600.0,22.4915,22.555,22.4734,22.555,27600.0
2014-12-22 11:40:00,24.86,24.86,24.8,24.83,42700.0,22.555,22.555,22.5006,22.5278,42700.0
2014-12-22 11:45:00,24.85,24.89,24.82,24.87,69500.0,22.546,22.5823,22.5188,22.5641,69500.0
2014-12-22 11:50:00,24.87,24.92,24.85,24.89,102700.0,22.5641,22.6095,22.546,22.5823,102700.0
2014-12-22 11:55:00,24.9,24.9,24.81,24.89,41400.0,22.5913,22.5913,22.5097,22.5823,41400.0
2014-12-22 12:00:00,24.89,24.89,24.84,24.87,23800.0,22.5823,22.5823,22.5369,22.5641,23800.0
2014-12-22 12:05:00,24.86,24.88,24.86,24.87,11400.0,22.555,22.5732,22.555,22.5641,11400.0
2014-12-22 12:10:00,24.88,24.88,24.84,24.88,21000.0,22.5732,22.5732,22.5369,22.5732,21000.0
2014-12-22 12:15:00,24.87,24.89,24.87,24.89,9000.0,22.5641,22.5823,22.5641,22.5823,9000.0
2014-12-22 12:20:00,24.88,24.89,24.84,24.84,91000.0,22.5732,22.5823,22.5369,22.5369,91000.0
2014-12-22 12:25:00,24.87,24.93,24.84,24.93,40700.0,22.5641,22.6186,22.5369,22.6186,40700.0
2014-12-22 12:30:00,24.93,24.95,24.91,24.94,43300.0,22.6186,22.6367,22.6004,22.6276,43300.0
2014-12-22 12:35:00,24.94,24.95,24.91,24.95,11100.0,22.6276,22.6367,22.6004,22.6367,11100.0
2014-12-22 12:40:00,24.95,24.95,24.91,24.93,51100.0,22.6367,22.6367,22.6004,22.6186,51100.0
2014-12-22 12:45:00,24.93,24.95,24.92,24.95,19200.0,22.6186,22.6367,22.6095,22.6367,19200.0
2014-12-22 12:50:00,24.95,24.96,24.89,24.92,50500.0,22.6367,22.6458,22.5823,22.6095,50500.0
2014-12-22 12:55:00,24.92,24.98,24.91,24.98,46700.0,22.6095,22.6639,22.6004,22.6639,46700.0
2014-12-22 13:00:00,24.98,24.99,24.97,24.99,38100.0,22.6639,22.673,22.6548,22.673,38100.0
2014-12-22 13:05:00,24.99,24.99,24.95,24.98,55700.0,22.673,22.673,22.6367,22.6639,55700.0
2014-12-22 13:10:00,24.99,24.99,24.98,24.98,32800.0,22.673,22.673,22.6639,22.6639,32800.0
2014-12-22 13:15:00,24.98,25.0,24.93,24.93,101900.0,22.6639,22.6821,22.6186,22.6186,101900.0
2014-12-22 13:20:00,24.92,24.99,24.92,24.97,22300.0,22.6095,22.673,22.6095,22.6548,22300.0
2014-12-22 13:25:00,24.97,24.99,24.96,24.99,25300.0,22.6548,22.673,22.6458,22.673,25300.0
2014-12-22 13:30:00,24.98,25.01,24.88,24.96,813100.0,22.6639,22.6911,22.5732,22.6458,813100.0
2014-12-22 13:35:00,24.96,25.02,24.89,25.0,951100.0,22.6458,22.7002,22.5823,22.6821,951100.0
2014-12-22 13:40:00,25.0,25.02,25.0,25.0,187200.0,22.6821,22.7002,22.6821,22.6821,187200.0
2014-12-22 13:45:00,25.01,25.02,25.0,25.0,102400.0,22.6911,22.7002,22.6821,22.6821,102400.0
2014-12-22 13:50:00,25.01,25.01,24.84,24.84,177500.0,22.6911,22.6911,22.5369,22.5369,177500.0
2014-12-22 13:55:00,24.84,24.94,24.82,24.93,31400.0,22.5369,22.6276,22.5188,22.6186,31400.0
2014-12-22 14:00:00,24.92,24.94,24.9,24.93,13500.0,22.6095,22.6276,22.5913,22.6186,13500.0
2014-12-22 14:05:00,24.95,25.02,24.91,24.98,201700.0,22.6367,22.7002,22.6004,22.6639,201700.0
2014-12-22 14:10:00,24.97,25.01,24.97,24.98,81200.0,22.6548,22.6911,22.6548,22.6639,81200.0
2014-12-22 14:15:00,24.99,25.0,24.98,24.99,23800.0,22.673,22.6821,22.6639,22.673,23800.0
2014-12-22 14:20:00,25.0,25.01,24.98,24.99,147100.0,22.6821,22.6911,22.6639,22.673,147100.0
2014-12-22 14:25:00,24.98,25.0,24.98,25.0,16100.0,22.6639,22.6821,22.6639,22.6821,16100.0
2014-12-22 14:30:00,25.0,25.0,24.93,24.94,36500.0,22.6821,22.6821,22.6186,22.6276,36500.0
2014-12-22 14:35:00,24.94,25.0,24.93,24.98,63300.0,22.6276,22.6821,22.6186,22.6639,63300.0
2014-12-22 14:40:00,24.98,25.0,24.98,25.0,35300.0,22.6639,22.6821,22.6639,22.6821,35300.0
2014-12-22 14:45:00,25.0,25.0,24.99,24.99,160700.0,22.6821,22.6821,22.673,22.673,160700.0
2014-12-22 14:50:00,25.0,25.01,24.98,24.99,80000.0,22.6821,22.6911,22.6639,22.673,80000.0
2014-12-22 14:55:00,25.0,25.0,24.98,24.99,82100.0,22.6821,22.6821,22.6639,22.673,82100.0
2014-12-22 15:00:00,25.0,25.0,24.99,25.0,63300.0,22.6821,22.6821,22.673,22.6821,63300.0
2014-12-22 15:05:00,25.0,25.0,24.98,24.98,45400.0,22.6821,22.6821,22.6639,22.6639,45400.0
2014-12-22 15:10:00,24.98,25.01,24.95,24.98,220600.0,22.6639,22.6911,22.6367,22.6639,220600.0
2014-12-22 15:15:00,24.98,25.0,24.97,25.0,28400.0,22.6639,22.6821,22.6548,22.6821,28400.0
2014-12-22 15:20:00,25.0,25.0,24.98,25.0,45400.0,22.6821,22.6821,22.6639,22.6821,45400.0
2014-12-22 15:25:00,24.99,25.0,24.99,25.0,38500.0,22.673,22.6821,22.673,22.6821,38500.0
2014-12-22 15:30:00,25.0,25.0,24.9,24.91,121700.0,22.6821,22.6821,22.5913,22.6004,121700.0
2014-12-22 15:35:00,24.9,24.99,24.9,24.98,74500.0,22.5913,22.673,22.5913,22.6639,74500.0
2014-12-22 15:40:00,24.98,25.0,24.9,24.96,101200.0,22.6639,22.6821,22.5913,22.6458,101200.0
2014-12-22 15:45:00,24.96,24.99,24.93,24.95,103700.0,22.6458,22.673,22.6186,22.6367,103700.0
2014-12-22 15:50:00,24.95,24.98,24.89,24.91,145800.0,22.6367,22.6639,22.5823,22.6004,145800.0
2014-12-22 15:55:00,24.91,24.95,24.89,24.89,218400.0,22.6004,22.6367,22.5823,22.5823,218400.0
2014-12-23 09:30:00,24.82,24.88,24.39,24.86,227800.0,22.5188,22.5732,22.1286,22.555,227800.0
2014-12-23 09:35:00,24.86,24.88,24.75,24.82,106400.0,22.555,22.5732,22.4552,22.5188,106400.0
2014-12-23 09:40:00,24.8,24.88,24.8,24.88,44800.0,22.5006,22.5732,22.5006,22.5732,44800.0
2014-12-23 09:45:00,24.88,24.95,24.83,24.85,137100.0,22.5732,22.6367,22.5278,22.546,137100.0
2014-12-23 09:50:00,24.87,24.88,24.8,24.82,31600.0,22.5641,22.5732,22.5006,22.5188,31600.0
2014-12-23 09:55:00,24.81,24.84,24.74,24.82,26300.0,22.5097,22.5369,22.4462,22.5188,26300.0
2014-12-23 10:00:00,24.82,24.86,24.71,24.8,142200.0,22.5188,22.555,22.419,22.5006,142200.0
2014-12-23 10:05:00,24.8,24.86,24.79,24.84,53500.0,22.5006,22.555,22.4915,22.5369,53500.0
2014-12-23 10:10:00,24.84,24.85,24.66,24.66,58400.0,22.5369,22.546,22.3736,22.3736,58400.0
2014-12-23 10:15:00,24.66,24.8,24.63,24.78,54500.0,22.3736,22.5006,22.3464,22.4825,54500.0
2014-12-23 10:20:00,24.79,24.8,24.68,24.76,96800.0,22.4915,22.5006,22.3917,22.4643,96800.0
2014-12-23 10:25:00,24.75,24.81,24.75,24.8,57400.0,22.4552,22.5097,22.4552,22.5006,57400.0
2014-12-23 10:30:00,24.8,24.81,24.76,24.76,70500.0,22.5006,22.5097,22.4643,22.4643,70500.0
2014-12-23 10:35:00,24.76,24.79,24.75,24.76,43000.0,22.4643,22.4915,22.4552,22.4643,43000.0
2014-12-23 10:40:00,24.76,24.79,24.74,24.76,29100.0,22.4643,22.4915,22.4462,22.4643,29100.0
2014-12-23 10:45:00,24.76,24.8,24.74,24.79,66300.0,22.4643,22.5006,22.4462,22.4915,66300.0
2014-12-23 10:50:00,24.78,24.8,24.78,24.8,30000.0,22.4825,22.5006,22.4825,22.5006,30000.0
2014-12-23 10:55:00,24.8,24.82,24.79,24.81,64000.0,22.5006,22.5188,22.4915,22.5097,64000.0
2014-12-23 11:00:00,24.81,24.82,24.8,24.8,43400.0,22.5097,22.5188,22.5006,22.5006,43400.0
2014-12-23 11:05:00,24.82,24.82,24.77,24.77,38700.0,22.5188,22.5188,22.4734,22.4734,38700.0
2014-12-23 11:10:00,24.78,24.8,24.76,24.78,86000.0,22.4825,22.5006,22.4643,22.4825,86000.0
2014-12-23 11:15:00,24.79,24.8,24.77,24.8,38500.0,22.4915,22.5006,22.4734,22.5006,38500.0
2014-12-23 11:20:00,24.8,24.8,24.77,24.78,39800.0,22.5006,22.5006,22.4734,22.4825,39800.0
2014-12-23 11:25:00,24.78,24.79,24.75,24.78,53300.0,22.4825,22.4915,22.4552,22.4825,53300.0
2014-12-23 11:30:00,24.78,24.82,24.77,24.81,156800.0,22.4825,22.5188,22.4734,22.5097,156800.0
2014-12-23 11:35:00,24.82,24.82,24.79,24.81,36700.0,22.5188,22.5188,22.4915,22.5097,36700.0
2014-12-23 11:40:00,24.81,24.81,24.74,24.77,55000.0,22.5097,22.5097,22.4462,22.4734,55000.0
2014-12-23 11:45:00,24.77,24.77,24.73,24.74,29900.0,22.4734,22.4734,22.4371,22.4462,29900.0
2014-12-23 11:50:00,24.73,24.74,24.66,24.68,53000.0,22.4371,22.4462,22.3736,22.3917,53000.0
2014-12-23 11:55:00,24.68,24.75,24.67,24.7,64200.0,22.3917,22.4552,22.3827,22.4099,64200.0
2014-12-23 12:00:00,24.7,24.71,24.63,24.64,64900.0,22.4099,22.419,22.3464,22.3554,64900.0
2014-12-23 12:05:00,24.63,24.64,24.59,24.62,37900.0,22.3464,22.3554,22.3101,22.3373,37900.0
2014-12-23 12:10:00,24.61,24.68,24.6,24.68,75200.0,22.3282,22.3917,22.3192,22.3917,75200.0
2014-12-23 12:15:00,24.68,24.68,24.6,24.63,71600.0,22.3917,22.3917,22.3192,22.3464,71600.0
2014-12-23 12:20:00,24.63,24.67,24.58,24.61,39100.0,22.3464,22.3827,22.301,22.3282,39100.0
2014-12-23 12:25:00,24.62,24.62,24.57,24.61,34200.0,22.3373,22.3373,22.2919,22.3282,34200.0
2014-12-23 12:30:00,24.61,24.64,24.57,24.63,39200.0,22.3282,22.3554,22.2919,22.3464,39200.0
2014-12-23 12:35:00,24.64,24.68,24.61,24.68,27900.0,22.3554,22.3917,22.3282,22.3917,27900.0
2014-12-23 12:40:00,24.68,24.7,24.64,24.69,27800.0,22.3917,22.4099,22.3554,22.4008,27800.0
2014-12-23 12:45:00,24.68,24.71,24.6,24.61,63700.0,22.3917,22.419,22.3192,22.3282,63700.0
2014-12-23 12:50:00,24.6,24.63,24.58,24.62,39700.0,22.3192,22.3464,22.301,22.3373,39700.0
2014-12-23 12:55:00,24.61,24.64,24.61,24.64,23800.0,22.3282,22.3554,22.3282,22.3554,23800.0
2014-12-23 13:00:00,24.63,24.64,24.6,24.64,29200.0,22.3464,22.3554,22.3192,22.3554,29200.0
2014-12-23 13:05:00,24.63,24.73,24.63,24.68,32600.0,22.3464,22.4371,22.3464,22.3917,32600.0
2014-12-23 13:10:00,24.68,24.72,24.65,24.71,24900.0,22.3917,22.428,22.3645,22.419,24900.0
2014-12-23 13:15:00,24.7,24.73,24.67,24.67,27800.0,22.4099,22.4371,22.3827,22.3827,27800.0
2014-12-23 13:20:00,24.66,24.7,24.65,24.68,11500.0,22.3736,22.4099,22.3645,22.3917,11500.0
2014-12-23 13:25:00,24.67,24.68,24.58,24.64,51100.0,22.3827,22.3917,22.301,22.3554,51100.0
2014-12-23 13:30:00,24.63,24.69,24.61,24.62,12400.0,22.3464,22.4008,22.3282,22.3373,12400.0
2014-12-23 13:35:00,24.61,24.62,24.55,24.62,37700.0,22.3282,22.3373,22.2738,22.3373,37700.0
2014-12-23 13:40:00,24.62,24.64,24.59,24.63,24500.0,22.3373,22.3554,22.3101,22.3464,24500.0
2014-12-23 13:45:00,24.63,24.64,24.6,24.62,22100.0,22.3464,22.3554,22.3192,22.3373,22100.0
2014-12-23 13:50:00,24.62,24.65,24.59,24.65,22300.0,22.3373,22.3645,22.3101,22.3645,22300.0
2014-12-23 13:55:00,24.64,24.65,24.58,24.58,26900.0,22.3554,22.3645,22.301,22.301,26900.0
2014-12-23 14:00:00,24.56,24.63,24.56,24.58,33900.0,22.2829,22.3464,22.2829,22.301,33900.0
2014-12-23 14:05:00,24.58,24.58,24.52,24.54,37700.0,22.301,22.301,22.2466,22.2647,37700.0
2014-12-23 14:10:00,24.54,24.55,24.53,24.54,23100.0,22.2647,22.2738,22.2556,22.2647,23100.0
2014-12-23 14:15:00,24.53,24.54,24.49,24.5,47000.0,22.2556,22.2647,22.2194,22.2284,47000.0
2014-12-23 14:20:00,24.5,24.52,24.49,24.52,37000.0,22.2284,22.2466,22.2194,22.2466,37000.0
2014-12-23 14:25:00,24.52,24.52,24.49,24.51,34200.0,22.2466,22.2466,22.2194,22.2375,34200.0
2014-12-23 14:30:00,24.5,24.53,24.49,24.5,28000.0,22.2284,22.2556,22.2194,22.2284,28000.0
2014-12-23 14:35:00,24.5,24.51,24.48,24.5,20100.0,22.2284,22.2375,22.2103,22.2284,20100.0
2014-12-23 14:40:00,24.5,24.5,24.47,24.49,27400.0,22.2284,22.2284,22.2012,22.2194,27400.0
2014-12-23 14:45:00,24.47,24.5,24.47,24.5,31100.0,22.2012,22.2284,22.2012,22.2284,31100.0
2014-12-23 14:50:00,24.5,24.59,24.49,24.58,46700.0,22.2284,22.3101,22.2194,22.301,46700.0
2014-12-23 14:55:00,24.58,24.6,24.56,24.59,49100.0,22.301,22.3192,22.2829,22.3101,49100.0
2014-12-23 15:00:00,24.58,24.6,24.56,24.58,31900.0,22.301,22.3192,22.2829,22.301,31900.0
2014-12-23 15:05:00,24.58,24.58,24.53,24.54,26800.0,22.301,22.301,22.2556,22.2647,26800.0
2014-12-23 15:10:00,24.53,24.54,24.49,24.5,20000.0,22.2556,22.2647,22.2194,22.2284,20000.0
2014-12-23 15:15:00,24.49,24.5,24.48,24.5,50900.0,22.2194,22.2284,22.2103,22.2284,50900.0
2014-12-23 15:20:00,24.49,24.56,24.49,24.56,76300.0,22.2194,22.2829,22.2194,22.2829,76300.0
2014-12-23 15:25:00,24.55,24.62,24.55,24.59,73000.0,22.2738,22.3373,22.2738,22.3101,73000.0
2014-12-23 15:30:00,24.59,24.62,24.56,24.6,87700.0,22.3101,22.3373,22.2829,22.3192,87700.0
2014-12-23 15:35:00,24.59,24.69,24.55,24.63,80300.0,22.3101,22.4008,22.2738,22.3464,80300.0
2014-12-23 15:40:00,24.63,24.66,24.6,24.65,56700.0,22.3464,22.3736,22.3192,22.3645,56700.0
2014-12-23 15:45:00,24.64,24.75,24.62,24.75,228400.0,22.3554,22.4552,22.3373,22.4552,228400.0
2014-12-23 15:50:00,24.76,24.77,24.64,24.66,137200.0,22.4643,22.4734,22.3554,22.3736,137200.0
2014-12-23 15:55:00,24.65,24.76,24.61,24.72,308900.0,22.3645,22.4643,22.3282,22.428,308900.0
2014-12-24 09:30:00,24.71,24.95,24.7,24.95,129000.0,22.419,22.6367,22.4099,22.6367,129000.0
2014-12-24 09:35:00,24.89,24.95,24.79,24.95,61000.0,22.5823,22.6367,22.4915,22.6367,61000.0
2014-12-24 09:40:00,24.95,24.95,24.88,24.93,49700.0,22.6367,22.6367,22.5732,22.6186,49700.0
2014-12-24 09:45:00,24.93,24.94,24.71,24.83,79900.0,22.6186,22.6276,22.419,22.5278,79900.0
2014-12-24 09:50:00,24.83,24.84,24.72,24.74,20100.0,22.5278,22.5369,22.428,22.4462,20100.0
2014-12-24 09:55:00,24.74,24.77,24.63,24.68,71700.0,22.4462,22.4734,22.3464,22.3917,71700.0
2014-12-24 10:00:00,24.73,24.79,24.67,24.77,48100.0,22.4371,22.4915,22.3827,22.4734,48100.0
2014-12-24 10:05:00,24.77,24.77,24.58,24.61,29700.0,22.4734,22.4734,22.301,22.3282,29700.0
2014-12-24 10:10:00,24.6,24.62,24.49,24.53,31200.0,22.3192,22.3373,22.2194,22.2556,31200.0
2014-12-24 10:15:00,24.52,24.56,24.51,24.56,13000.0,22.2466,22.2829,22.2375,22.2829,13000.0
2014-12-24 10:20:00,24.57,24.6,24.52,24.59,19300.0,22.2919,22.3192,22.2466,22.3101,19300.0
2014-12-24 10:25:00,24.59,24.59,24.55,24.55,5100.0,22.3101,22.3101,22.2738,22.2738,5100.0
2014-12-24 10:30:00,24.55,24.59,24.55,24.56,13600.0,22.2738,22.3101,22.2738,22.2829,13600.0
2014-12-24 10:35:00,24.58,24.6,24.55,24.57,15200.0,22.301,22.3192,22.2738,22.2919,15200.0
2014-12-24 10:40:00,24.57,24.59,24.56,24.59,14800.0,22.2919,22.3101,22.2829,22.3101,14800.0
2014-12-24 10:45:00,24.59,24.71,24.59,24.71,31900.0,22.3101,22.419,22.3101,22.419,31900.0
2014-12-24 10:50:00,24.71,24.76,24.66,24.72,50200.0,22.419,22.4643,22.3736,22.428,50200.0
2014-12-24 10:55:00,24.71,24.72,24.67,24.68,4700.0,22.419,22.428,22.3827,22.3917,4700.0
2014-12-24 11:00:00,24.68,24.71,24.68,24.71,10500.0,22.3917,22.419,22.3917,22.419,10500.0
2014-12-24 11:05:00,24.69,24.71,24.69,24.69,7800.0,22.4008,22.419,22.4008,22.4008,7800.0
2014-12-24 11:10:00,24.69,24.79,24.69,24.78,14700.0,22.4008,22.4915,22.4008,22.4825,14700.0
2014-12-24 11:15:00,24.79,24.89,24.78,24.87,55400.0,22.4915,22.5823,22.4825,22.5641,55400.0
2014-12-24 11:20:00,24.88,24.89,24.87,24.88,15700.0,22.5732,22.5823,22.5641,22.5732,15700.0
2014-12-24 11:25:00,24.87,24.88,24.84,24.88,9500.0,22.5641,22.5732,22.5369,22.5732,9500.0
2014-12-24 11:30:00,24.86,24.86,24.7,24.71,24900.0,22.555,22.555,22.4099,22.419,24900.0
2014-12-24 11:35:00,24.71,24.74,24.67,24.7,43400.0,22.419,22.4462,22.3827,22.4099,43400.0
2014-12-24 11:40:00,24.69,24.7,24.62,24.65,15100.0,22.4008,22.4099,22.3373,22.3645,15100.0
2014-12-24 11:45:00,24.66,24.66,24.61,24.62,5200.0,22.3736,22.3736,22.3282,22.3373,5200.0
2014-12-24 11:50:00,24.62,24.62,24.57,24.57,7100.0,22.3373,22.3373,22.2919,22.2919,7100.0
2014-12-24 11:55:00,24.57,24.57,24.54,24.55,6800.0,22.2919,22.2919,22.2647,22.2738,6800.0
2014-12-24 12:00:00,24.54,24.63,24.54,24.63,14700.0,22.2647,22.3464,22.2647,22.3464,14700.0
2014-12-24 12:05:00,24.63,24.69,24.61,24.67,10600.0,22.3464,22.4008,22.3282,22.3827,10600.0
2014-12-24 12:10:00,24.67,24.7,24.64,24.67,8000.0,22.3827,22.4099,22.3554,22.3827,8000.0
2014-12-24 12:15:00,24.68,24.69,24.63,24.67,11000.0,22.3917,22.4008,22.3464,22.3827,11000.0
2014-12-24 12:20:00,24.67,24.68,24.65,24.66,6900.0,22.3827,22.3917,22.3645,22.3736,6900.0
2014-12-24 12:25:00,24.66,24.67,24.65,24.66,14000.0,22.3736,22.3827,22.3645,22.3736,14000.0
2014-12-24 12:30:00,24.66,24.66,24.62,24.63,10100.0,22.3736,22.3736,22.3373,22.3464,10100.0
2014-12-24 12:35:00,24.65,24.7,24.64,24.7,20800.0,22.3645,22.4099,22.3554,22.4099,20800.0
2014-12-24 12:40:00,24.69,24.7,24.64,24.67,20100.0,22.4008,22.4099,22.3554,22.3827,20100.0
2014-12-24 12:45:00,24.69,24.69,24.64,24.64,14200.0,22.4008,22.4008,22.3554,22.3554,14200.0
2014-12-24 12:50:00,24.64,24.64,24.59,24.59,29700.0,22.3554,22.3554,22.3101,22.3101,29700.0
2014-12-24 12:55:00,24.59,24.65,24.58,24.59,61900.0,22.3101,22.3645,22.301,22.3101,61900.0
2014-12-26 09:30:00,24.5,24.5,24.25,24.32,47800.0,22.2284,22.2284,22.0016,22.0651,47800.0
2014-12-26 09:35:00,24.33,24.37,24.25,24.33,21500.0,22.0742,22.1105,22.0016,22.0742,21500.0
2014-12-26 09:40:00,24.32,24.42,24.29,24.33,10500.0,22.0651,22.1558,22.0379,22.0742,10500.0
2014-12-26 09:45:00,24.37,24.44,24.36,24.39,8000.0,22.1105,22.174,22.1014,22.1286,8000.0
2014-12-26 09:50:00,24.37,24.5,24.37,24.47,37100.0,22.1105,22.2284,22.1105,22.2012,37100.0
2014-12-26 09:55:00,24.47,24.49,24.35,24.45,32200.0,22.2012,22.2194,22.0923,22.1831,32200.0
2014-12-26 10:00:00,24.45,24.47,24.41,24.43,8000.0,22.1831,22.2012,22.1468,22.1649,8000.0
2014-12-26 10:05:00,24.43,24.45,24.39,24.42,3200.0,22.1649,22.1831,22.1286,22.1558,3200.0
2014-12-26 10:10:00,24.44,24.45,24.35,24.35,7400.0,22.174,22.1831,22.0923,22.0923,7400.0
2014-12-26 10:15:00,24.37,24.41,24.35,24.41,6000.0,22.1105,22.1468,22.0923,22.1468,6000.0
2014-12-26 10:20:00,24.45,24.45,24.36,24.38,13300.0,22.1831,22.1831,22.1014,22.1196,13300.0
2014-12-26 10:25:00,24.36,24.42,24.35,24.4,11900.0,22.1014,22.1558,22.0923,22.1377,11900.0
2014-12-26 10:30:00,24.37,24.46,24.36,24.39,18200.0,22.1105,22.1921,22.1014,22.1286,18200.0
2014-12-26 10:35:00,24.39,24.42,24.36,24.41,11200.0,22.1286,22.1558,22.1014,22.1468,11200.0
2014-12-26 10:40:00,24.41,24.45,24.4,24.45,8400.0,22.1468,22.1831,22.1377,22.1831,8400.0
2014-12-26 10:45:00,24.46,24.46,24.43,24.45,7400.0,22.1921,22.1921,22.1649,22.1831,7400.0
2014-12-26 10:50:00,24.44,24.49,24.41,24.44,24300.0,22.174,22.2194,22.1468,22.174,24300.0
2014-12-26 10:55:00,24.44,24.48,24.18,24.27,91900.0,22.174,22.2103,21.9381,22.0198,91900.0
2014-12-26 11:00:00,24.27,24.33,24.27,24.32,8000.0,22.0198,22.0742,22.0198,22.0651,8000.0
2014-12-26 11:05:00,24.32,24.43,24.31,24.43,33000.0,22.0651,22.1649,22.056,22.1649,33000.0
2014-12-26 11:10:00,24.4,24.43,24.39,24.39,5500.0,22.1377,22.1649,22.1286,22.1286,5500.0
2014-12-26 11:15:00,24.42,24.42,24.39,24.42,7500.0,22.1558,22.1558,22.1286,22.1558,7500.0
2014-12-26 11:20:00,24.41,24.42,24.39,24.39,4200.0,22.1468,22.1558,22.1286,22.1286,4200.0
2014-12-26 11:25:00,24.39,24.43,24.31,24.39,38100.0,22.1286,22.1649,22.056,22.1286,38100.0
2014-12-26 11:30:00,24.4,24.44,24.4,24.42,4800.0,22.1377,22.174,22.1377,22.1558,4800.0
2014-12-26 11:35:00,24.43,24.44,24.4,24.4,6100.0,22.1649,22.174,22.1377,22.1377,6100.0
2014-12-26 11:40:00,24.4,24.41,24.39,24.4,2700.0,22.1377,22.1468,22.1286,22.1377,2700.0
2014-12-26 11:45:00,24.39,24.4,24.38,24.38,2900.0,22.1286,22.1377,22.1196,22.1196,2900.0
2014-12-26 11:50:00,24.39,24.43,24.37,24.41,8900.0,22.1286,22.1649,22.1105,22.1468,8900.0
2014-12-26 11:55:00,24.4,24.42,24.4,24.41,6700.0,22.1377,22.1558,22.1377,22.1468,6700.0
2014-12-26 12:00:00,24.41,24.44,24.39,24.42,27300.0,22.1468,22.174,22.1286,22.1558,27300.0
2014-12-26 12:05:00,24.41,24.44,24.41,24.43,6900.0,22.1468,22.174,22.1468,22.1649,6900.0
2014-12-26 12:10:00,24.42,24.45,24.4,24.45,4200.0,22.1558,22.1831,22.1377,22.1831,4200.0
2014-12-26 12:15:00,24.45,24.46,24.44,24.46,10800.0,22.1831,22.1921,22.174,22.1921,10800.0
2014-12-26 12:20:00,24.48,24.5,24.47,24.5,21700.0,22.2103,22.2284,22.2012,22.2284,21700.0
2014-12-26 12:25:00,24.5,24.5,24.46,24.48,4700.0,22.2284,22.2284,22.1921,22.2103,4700.0
2014-12-26 12:30:00,24.5,24.5,24.48,24.5,4900.0,22.2284,22.2284,22.2103,22.2284,4900.0
2014-12-26 12:35:00,24.5,24.5,24.45,24.45,9000.0,22.2284,22.2284,22.1831,22.1831,9000.0
2014-12-26 12:40:00,24.46,24.5,24.46,24.49,12500.0,22.1921,22.2284,22.1921,22.2194,12500.0
2014-12-26 12:45:00,24.5,24.53,24.49,24.5,29500.0,22.2284,22.2556,22.2194,22.2284,29500.0
2014-12-26 12:50:00,24.51,24.51,24.5,24.5,10900.0,22.2375,22.2375,22.2284,22.2284,10900.0
2014-12-26 12:55:00,24.5,24.55,24.5,24.53,11900.0,22.2284,22.2738,22.2284,22.2556,11900.0
2014-12-26 13:00:00,24.55,24.58,24.55,24.55,16100.0,22.2738,22.301,22.2738,22.2738,16100.0
2014-12-26 13:05:00,24.55,24.58,24.55,24.55,10300.0,22.2738,22.301,22.2738,22.2738,10300.0
2014-12-26 13:10:00,24.55,24.57,24.55,24.55,4700.0,22.2738,22.2919,22.2738,22.2738,4700.0
2014-12-26 13:15:00,24.55,24.56,24.55,24.55,11100.0,22.2738,22.2829,22.2738,22.2738,11100.0
2014-12-26 13:20:00,24.55,24.57,24.55,24.57,4100.0,22.2738,22.2919,22.2738,22.2919,4100.0
2014-12-26 13:25:00,24.57,24.58,24.55,24.55,5200.0,22.2919,22.301,22.2738,22.2738,5200.0
2014-12-26 13:30:00,24.55,24.56,24.55,24.55,8400.0,22.2738,22.2829,22.2738,22.2738,8400.0
2014-12-26 13:35:00,24.56,24.57,24.55,24.55,11800.0,22.2829,22.2919,22.2738,22.2738,11800.0
2014-12-26 13:40:00,24.55,24.56,24.55,24.55,43600.0,22.2738,22.2829,22.2738,22.2738,43600.0
2014-12-26 13:45:00,24.56,24.57,24.55,24.55,54700.0,22.2829,22.2919,22.2738,22.2738,54700.0
2014-12-26 13:50:00,24.55,24.58,24.55,24.58,17000.0,22.2738,22.301,22.2738,22.301,17000.0
2014-12-26 13:55:00,24.58,24.59,24.56,24.57,19800.0,22.301,22.3101,22.2829,22.2919,19800.0
2014-12-26 14:00:00,24.58,24.59,24.55,24.55,63100.0,22.301,22.3101,22.2738,22.2738,63100.0
2014-12-26 14:05:00,24.55,24.58,24.54,24.57,28100.0,22.2738,22.301,22.2647,22.2919,28100.0
2014-12-26 14:10:00,24.57,24.57,24.55,24.56,20400.0,22.2919,22.2919,22.2738,22.2829,20400.0
2014-12-26 14:15:00,24.56,24.6,24.55,24.59,18400.0,22.2829,22.3192,22.2738,22.3101,18400.0
2014-12-26 14:20:00,24.58,24.59,24.56,24.57,14700.0,22.301,22.3101,22.2829,22.2919,14700.0
2014-12-26 14:25:00,24.57,24.59,24.57,24.57,7700.0,22.2919,22.3101,22.2919,22.2919,7700.0
2014-12-26 14:30:00,24.57,24.58,24.55,24.55,8700.0,22.2919,22.301,22.2738,22.2738,8700.0
2014-12-26 14:35:00,24.55,24.56,24.54,24.56,9000.0,22.2738,22.2829,22.2647,22.2829,9000.0
2014-12-26 14:40:00,24.55,24.56,24.51,24.51,10700.0,22.2738,22.2829,22.2375,22.2375,10700.0
2014-12-26 14:45:00,24.51,24.52,24.5,24.5,7400.0,22.2375,22.2466,22.2284,22.2284,7400.0
2014-12-26 14:50:00,24.5,24.58,24.5,24.57,8000.0,22.2284,22.301,22.2284,22.2919,8000.0
2014-12-26 14:55:00,24.56,24.58,24.56,24.56,4500.0,22.2829,22.301,22.2829,22.2829,4500.0
2014-12-26 15:00:00,24.57,24.57,24.55,24.56,9200.0,22.2919,22.2919,22.2738,22.2829,9200.0
2014-12-26 15:05:00,24.57,24.6,24.57,24.58,15900.0,22.2919,22.3192,22.2919,22.301,15900.0
2014-12-26 15:10:00,24.57,24.58,24.55,24.57,16800.0,22.2919,22.301,22.2738,22.2919,16800.0
2014-12-26 15:15:00,24.57,24.58,24.55,24.58,31900.0,22.2919,22.301,22.2738,22.301,31900.0
2014-12-26 15:20:00,24.58,24.58,24.56,24.58,9400.0,22.301,22.301,22.2829,22.301,9400.0
2014-12-26 15:25:00,24.57,24.6,24.57,24.6,11900.0,22.2919,22.3192,22.2919,22.3192,11900.0
2014-12-26 15:30:00,24.6,24.61,24.59,24.61,10500.0,22.3192,22.3282,22.3101,22.3282,10500.0
2014-12-26 15:35:00,24.61,24.61,24.6,24.61,20800.0,22.3282,22.3282,22.3192,22.3282,20800.0
2014-12-26 15:40:00,24.61,24.63,24.6,24.63,18000.0,22.3282,22.3464,22.3192,22.3464,18000.0
2014-12-26 15:45:00,24.63,24.63,24.6,24.61,21600.0,22.3464,22.3464,22.3192,22.3282,21600.0
2014-12-26 15:50:00,24.6,24.61,24.55,24.56,34300.0,22.3192,22.3282,22.2738,22.2829,34300.0
2014-12-26 15:55:00,24.56,24.58,24.55,24.55,80800.0,22.2829,22.301,22.2738,22.2738,80800.0
2014-12-29 09:30:00,23.93,24.18,23.53,24.12,343400.0,21.7113,21.9381,21.3484,21.8837,343400.0
2014-12-29 09:35:00,24.11,24.17,23.91,24.13,118100.0,21.8746,21.929,21.6931,21.8927,118100.0
2014-12-29 09:40:00,24.13,24.17,24.07,24.07,31700.0,21.8927,21.929,21.8383,21.8383,31700.0
2014-12-29 09:45:00,24.07,24.07,23.99,24.0,33400.0,21.8383,21.8383,21.7657,21.7748,33400.0
2014-12-29 09:50:00,24.01,24.07,23.8,23.9,68400.0,21.7839,21.8383,21.5933,21.6841,68400.0
2014-12-29 09:55:00,23.91,24.1,23.9,23.99,50200.0,21.6931,21.8655,21.6841,21.7657,50200.0
2014-12-29 10:00:00,24.01,24.08,23.99,24.02,34500.0,21.7839,21.8474,21.7657,21.7929,34500.0
2014-12-29 10:05:00,24.03,24.04,23.98,24.01,60500.0,21.802,21.8111,21.7566,21.7839,60500.0
2014-12-29 10:10:00,24.0,24.1,23.98,24.0,139300.0,21.7748,21.8655,21.7566,21.7748,139300.0
2014-12-29 10:15:00,24.05,24.1,23.98,24.0,137400.0,21.8201,21.8655,21.7566,21.7748,137400.0
2014-12-29 10:20:00,24.0,24.06,23.99,24.0,57600.0,21.7748,21.8292,21.7657,21.7748,57600.0
2014-12-29 10:25:00,24.01,24.01,23.98,23.99,108200.0,21.7839,21.7839,21.7566,21.7657,108200.0
2014-12-29 10:30:00,24.0,24.05,23.99,24.02,38500.0,21.7748,21.8201,21.7657,21.7929,38500.0
2014-12-29 10:35:00,24.01,24.03,24.0,24.03,25800.0,21.7839,21.802,21.7748,21.802,25800.0
2014-12-29 10:40:00,24.02,24.08,24.0,24.02,40500.0,21.7929,21.8474,21.7748,21.7929,40500.0
2014-12-29 10:45:00,24.03,24.03,23.99,24.0,33900.0,21.802,21.802,21.7657,21.7748,33900.0
2014-12-29 10:50:00,24.01,24.03,24.0,24.0,11600.0,21.7839,21.802,21.7748,21.7748,11600.0
2014-12-29 10:55:00,24.0,24.03,23.99,24.0,41400.0,21.7748,21.802,21.7657,21.7748,41400.0
2014-12-29 11:00:00,24.0,24.03,23.99,24.02,53500.0,21.7748,21.802,21.7657,21.7929,53500.0
2014-12-29 11:05:00,24.01,24.02,24.0,24.02,11400.0,21.7839,21.7929,21.7748,21.7929,11400.0
2014-12-29 11:10:00,24.02,24.13,24.01,24.1,99500.0,21.7929,21.8927,21.7839,21.8655,99500.0
2014-12-29 11:15:00,24.09,24.1,24.05,24.07,31000.0,21.8564,21.8655,21.8201,21.8383,31000.0
2014-12-29 11:20:00,24.08,24.1,24.05,24.06,23900.0,21.8474,21.8655,21.8201,21.8292,23900.0
2014-12-29 11:25:00,24.06,24.1,24.06,24.09,20400.0,21.8292,21.8655,21.8292,21.8564,20400.0
2014-12-29 11:30:00,24.09,24.09,23.99,24.01,60100.0,21.8564,21.8564,21.7657,21.7839,60100.0
2014-12-29 11:35:00,24.02,24.05,23.99,24.04,27900.0,21.7929,21.8201,21.7657,21.8111,27900.0
2014-12-29 11:40:00,24.04,24.04,24.0,24.01,28700.0,21.8111,21.8111,21.7748,21.7839,28700.0
2014-12-29 11:45:00,24.01,24.03,23.99,23.99,36700.0,21.7839,21.802,21.7657,21.7657,36700.0
2014-12-29 11:50:00,23.99,24.01,23.99,23.99,23500.0,21.7657,21.7839,21.7657,21.7657,23500.0
2014-12-29 11:55:00,24.0,24.01,23.99,24.0,14300.0,21.7748,21.7839,21.7657,21.7748,14300.0
2014-12-29 12:00:00,24.0,24.02,23.99,24.01,17000.0,21.7748,21.7929,21.7657,21.7839,17000.0
2014-12-29 12:05:00,24.0,24.03,24.0,24.03,16200.0,21.7748,21.802,21.7748,21.802,16200.0
2014-12-29 12:10:00,24.03,24.03,23.95,24.02,56000.0,21.802,21.802,21.7294,21.7929,56000.0
2014-12-29 12:15:00,24.02,24.03,23.99,24.01,19500.0,21.7929,21.802,21.7657,21.7839,19500.0
2014-12-29 12:20:00,24.01,24.07,24.0,24.05,32400.0,21.7839,21.8383,21.7748,21.8201,32400.0
2014-12-29 12:25:00,24.05,24.07,24.04,24.07,15400.0,21.8201,21.8383,21.8111,21.8383,15400.0
2014-12-29 12:30:00,24.07,24.08,24.03,24.05,44800.0,21.8383,21.8474,21.802,21.8201,44800.0
2014-12-29 12:35:00,24.05,24.06,24.03,24.05,20800.0,21.8201,21.8292,21.802,21.8201,20800.0
2014-12-29 12:40:00,24.04,24.07,24.01,24.05,28800.0,21.8111,21.8383,21.7839,21.8201,28800.0
2014-12-29 12:45:00,24.04,24.07,24.04,24.05,12500.0,21.8111,21.8383,21.8111,21.8201,12500.0
2014-12-29 12:50:00,24.05,24.06,24.03,24.04,17600.0,21.8201,21.8292,21.802,21.8111,17600.0
2014-12-29 12:55:00,24.04,24.07,24.03,24.05,40000.0,21.8111,21.8383,21.802,21.8201,40000.0
2014-12-29 13:00:00,24.05,24.06,24.01,24.01,10400.0,21.8201,21.8292,21.7839,21.7839,10400.0
2014-12-29 13:05:00,24.01,24.06,24.0,24.0,17400.0,21.7839,21.8292,21.7748,21.7748,17400.0
2014-12-29 13:10:00,24.0,24.0,23.96,24.0,31500.0,21.7748,21.7748,21.7385,21.7748,31500.0
2014-12-29 13:15:00,24.0,24.04,23.97,23.98,47500.0,21.7748,21.8111,21.7476,21.7566,47500.0
2014-12-29 13:20:00,23.97,24.0,23.97,23.99,71000.0,21.7476,21.7748,21.7476,21.7657,71000.0
2014-12-29 13:25:00,23.99,24.0,23.97,23.98,33200.0,21.7657,21.7748,21.7476,21.7566,33200.0
2014-12-29 13:30:00,23.98,24.0,23.97,23.97,31800.0,21.7566,21.7748,21.7476,21.7476,31800.0
2014-12-29 13:35:00,23.98,24.0,23.96,23.96,31100.0,21.7566,21.7748,21.7385,21.7385,31100.0
2014-12-29 13:40:00,23.98,24.0,23.97,24.0,78700.0,21.7566,21.7748,21.7476,21.7748,78700.0
2014-12-29 13:45:00,24.0,24.0,23.98,24.0,40000.0,21.7748,21.7748,21.7566,21.7748,40000.0
2014-12-29 13:50:00,24.0,24.0,23.98,23.99,20700.0,21.7748,21.7748,21.7566,21.7657,20700.0
2014-12-29 13:55:00,23.98,24.0,23.98,23.98,39500.0,21.7566,21.7748,21.7566,21.7566,39500.0
2014-12-29 14:00:00,23.99,24.0,23.97,23.99,37200.0,21.7657,21.7748,21.7476,21.7657,37200.0
2014-12-29 14:05:00,23.98,23.99,23.96,23.96,19600.0,21.7566,21.7657,21.7385,21.7385,19600.0
2014-12-29 14:10:00,23.96,23.97,23.86,23.96,48500.0,21.7385,21.7476,21.6478,21.7385,48500.0
2014-12-29 14:15:00,23.96,24.0,23.93,23.98,48300.0,21.7385,21.7748,21.7113,21.7566,48300.0
2014-12-29 14:20:00,23.98,23.98,23.93,23.97,27000.0,21.7566,21.7566,21.7113,21.7476,27000.0
2014-12-29 14:25:00,23.97,23.99,23.95,23.99,27700.0,21.7476,21.7657,21.7294,21.7657,27700.0
2014-12-29 14:30:00,23.98,24.0,23.98,24.0,21600.0,21.7566,21.7748,21.7566,21.7748,21600.0
2014-12-29 14:35:00,24.0,24.0,23.98,24.0,25200.0,21.7748,21.7748,21.7566,21.7748,25200.0
2014-12-29 14:40:00,24.0,24.0,23.98,24.0,41900.0,21.7748,21.7748,21.7566,21.7748,41900.0
2014-12-29 14:45:00,24.0,24.0,23.99,24.0,15600.0,21.7748,21.7748,21.7657,21.7748,15600.0
2014-12-29 14:50:00,24.0,24.07,23.99,24.06,47000.0,21.7748,21.8383,21.7657,21.8292,47000.0
2014-12-29 14:55:00,24.06,24.08,23.99,23.99,29300.0,21.8292,21.8474,21.7657,21.7657,29300.0
2014-12-29 15:00:00,23.99,24.01,23.92,23.96,39800.0,21.7657,21.7839,21.7022,21.7385,39800.0
2014-12-29 15:05:00,23.96,23.96,23.89,23.89,33200.0,21.7385,21.7385,21.675,21.675,33200.0
2014-12-29 15:10:00,23.89,23.91,23.86,23.89,36900.0,21.675,21.6931,21.6478,21.675,36900.0
2014-12-29 15:15:00,23.91,23.95,23.9,23.95,28200.0,21.6931,21.7294,21.6841,21.7294,28200.0
2014-12-29 15:20:00,23.95,23.95,23.93,23.94,33700.0,21.7294,21.7294,21.7113,21.7203,33700.0
2014-12-29 15:25:00,23.94,23.98,23.93,23.98,44700.0,21.7203,21.7566,21.7113,21.7566,44700.0
2014-12-29 15:30:00,23.98,24.01,23.97,24.0,75300.0,21.7566,21.7839,21.7476,21.7748,75300.0
2014-12-29 15:35:00,24.01,24.04,23.99,24.04,52600.0,21.7839,21.8111,21.7657,21.8111,52600.0
2014-12-29 15:40:00,24.04,24.11,24.03,24.11,83400.0,21.8111,21.8746,21.802,21.8746,83400.0
2014-12-29 15:45:00,24.11,24.11,24.06,24.1,91300.0,21.8746,21.8746,21.8292,21.8655,91300.0
2014-12-29 15:50:00,24.1,24.13,24.08,24.11,115800.0,21.8655,21.8927,21.8474,21.8746,115800.0
2014-12-29 15:55:00,24.11,24.12,24.06,24.07,227500.0,21.8746,21.8837,21.8292,21.8383,227500.0
2014-12-30 09:30:00,23.51,23.9,23.51,23.85,185000.0,21.3302,21.6841,21.3302,21.6387,185000.0
2014-12-30 09:35:00,23.87,23.9,23.71,23.86,37000.0,21.6568,21.6841,21.5117,21.6478,37000.0
2014-12-30 09:40:00,23.86,24.0,23.85,23.88,66400.0,21.6478,21.7748,21.6387,21.6659,66400.0
2014-12-30 09:45:00,23.9,23.96,23.86,23.94,22600.0,21.6841,21.7385,21.6478,21.7203,22600.0
2014-12-30 09:50:00,23.94,23.99,23.92,23.93,48300.0,21.7203,21.7657,21.7022,21.7113,48300.0
2014-12-30 09:55:00,23.93,23.94,23.87,23.87,38500.0,21.7113,21.7203,21.6568,21.6568,38500.0
2014-12-30 10:00:00,23.86,23.86,23.62,23.62,52100.0,21.6478,21.6478,21.43,21.43,52100.0
2014-12-30 10:05:00,23.62,23.71,23.51,23.53,55600.0,21.43,21.5117,21.3302,21.3484,55600.0
2014-12-30 10:10:00,23.54,23.63,23.54,23.61,46300.0,21.3574,21.4391,21.3574,21.4209,46300.0
2014-12-30 10:15:00,23.61,23.64,23.58,23.6,33800.0,21.4209,21.4482,21.3937,21.4119,33800.0
2014-12-30 10:20:00,23.62,23.66,23.57,23.64,24100.0,21.43,21.4663,21.3847,21.4482,24100.0
2014-12-30 10:25:00,23.64,23.67,23.59,23.59,23500.0,21.4482,21.4754,21.4028,21.4028,23500.0
2014-12-30 10:30:00,23.59,23.6,23.56,23.57,38600.0,21.4028,21.4119,21.3756,21.3847,38600.0
2014-12-30 10:35:00,23.59,23.6,23.55,23.6,43700.0,21.4028,21.4119,21.3665,21.4119,43700.0
2014-12-30 10:40:00,23.59,23.6,23.55,23.6,102200.0,21.4028,21.4119,21.3665,21.4119,102200.0
2014-12-30 10:45:00,23.59,23.61,23.57,23.58,61500.0,21.4028,21.4209,21.3847,21.3937,61500.0
2014-12-30 10:50:00,23.56,23.58,23.43,23.43,118500.0,21.3756,21.3937,21.2576,21.2576,118500.0
2014-12-30 10:55:00,23.43,23.44,23.37,23.39,108500.0,21.2576,21.2667,21.2032,21.2213,108500.0
2014-12-30 11:00:00,23.4,23.4,23.28,23.35,66300.0,21.2304,21.2304,21.1215,21.1851,66300.0
2014-12-30 11:05:00,23.36,23.4,23.32,23.32,20500.0,21.1941,21.2304,21.1578,21.1578,20500.0
2014-12-30 11:10:00,23.34,23.36,23.3,23.34,29300.0,21.176,21.1941,21.1397,21.176,29300.0
2014-12-30 11:15:00,23.35,23.4,23.31,23.35,28200.0,21.1851,21.2304,21.1488,21.1851,28200.0
2014-12-30 11:20:00,23.35,23.46,23.34,23.4,107900.0,21.1851,21.2849,21.176,21.2304,107900.0
2014-12-30 11:25:00,23.4,23.4,23.36,23.4,26800.0,21.2304,21.2304,21.1941,21.2304,26800.0
2014-12-30 11:30:00,23.4,23.4,23.33,23.35,54300.0,21.2304,21.2304,21.1669,21.1851,54300.0
2014-12-30 11:35:00,23.38,23.4,23.37,23.38,36900.0,21.2123,21.2304,21.2032,21.2123,36900.0
2014-12-30 11:40:00,23.39,23.4,23.35,23.36,59100.0,21.2213,21.2304,21.1851,21.1941,59100.0
2014-12-30 11:45:00,23.36,23.39,23.33,23.35,12300.0,21.1941,21.2213,21.1669,21.1851,12300.0
2014-12-30 11:50:00,23.34,23.35,23.3,23.32,27700.0,21.176,21.1851,21.1397,21.1578,27700.0
2014-12-30 11:55:00,23.31,23.33,23.26,23.29,65100.0,21.1488,21.1669,21.1034,21.1306,65100.0
2014-12-30 12:00:00,23.29,23.3,23.23,23.28,38700.0,21.1306,21.1397,21.0762,21.1215,38700.0
2014-12-30 12:05:00,23.27,23.29,23.19,23.2,35800.0,21.1125,21.1306,21.0399,21.049,35800.0
2014-12-30 12:10:00,23.19,23.2,23.13,23.2,30600.0,21.0399,21.049,20.9854,21.049,30600.0
2014-12-30 12:15:00,23.2,23.21,23.15,23.18,44900.0,21.049,21.058,21.0036,21.0308,44900.0
2014-12-30 12:20:00,23.17,23.25,23.16,23.22,45800.0,21.0217,21.0943,21.0127,21.0671,45800.0
2014-12-30 12:25:00,23.22,23.24,23.15,23.2,24100.0,21.0671,21.0852,21.0036,21.049,24100.0
2014-12-30 12:30:00,23.2,23.24,23.2,23.22,17200.0,21.049,21.0852,21.049,21.0671,17200.0
2014-12-30 12:35:00,23.21,23.24,23.2,23.21,16800.0,21.058,21.0852,21.049,21.058,16800.0
2014-12-30 12:40:00,23.21,23.23,23.18,23.2,12400.0,21.058,21.0762,21.0308,21.049,12400.0
2014-12-30 12:45:00,23.19,23.24,23.18,23.23,15800.0,21.0399,21.0852,21.0308,21.0762,15800.0
2014-12-30 12:50:00,23.21,23.22,23.19,23.2,10700.0,21.058,21.0671,21.0399,21.049,10700.0
2014-12-30 12:55:00,23.2,23.24,23.19,23.22,44100.0,21.049,21.0852,21.0399,21.0671,44100.0
2014-12-30 13:00:00,23.21,23.24,23.21,23.22,9400.0,21.058,21.0852,21.058,21.0671,9400.0
2014-12-30 13:05:00,23.24,23.28,23.2,23.26,27300.0,21.0852,21.1215,21.049,21.1034,27300.0
2014-12-30 13:10:00,23.26,23.32,23.24,23.3,29900.0,21.1034,21.1578,21.0852,21.1397,29900.0
2014-12-30 13:15:00,23.3,23.31,23.25,23.25,7500.0,21.1397,21.1488,21.0943,21.0943,7500.0
2014-12-30 13:20:00,23.24,23.31,23.23,23.31,27400.0,21.0852,21.1488,21.0762,21.1488,27400.0
2014-12-30 13:25:00,23.3,23.34,23.3,23.34,28500.0,21.1397,21.176,21.1397,21.176,28500.0
2014-12-30 13:30:00,23.34,23.4,23.33,23.37,20600.0,21.176,21.2304,21.1669,21.2032,20600.0
2014-12-30 13:35:00,23.37,23.38,23.35,23.35,20800.0,21.2032,21.2123,21.1851,21.1851,20800.0
2014-12-30 13:40:00,23.35,23.38,23.35,23.38,35100.0,21.1851,21.2123,21.1851,21.2123,35100.0
2014-12-30 13:45:00,23.39,23.39,23.35,23.39,18200.0,21.2213,21.2213,21.1851,21.2213,18200.0
2014-12-30 13:50:00,23.39,23.39,23.35,23.35,10000.0,21.2213,21.2213,21.1851,21.1851,10000.0
2014-12-30 13:55:00,23.35,23.36,23.33,23.33,32700.0,21.1851,21.1941,21.1669,21.1669,32700.0
2014-12-30 14:00:00,23.33,23.38,23.32,23.36,38200.0,21.1669,21.2123,21.1578,21.1941,38200.0
2014-12-30 14:05:00,23.36,23.36,23.32,23.36,19700.0,21.1941,21.1941,21.1578,21.1941,19700.0
2014-12-30 14:10:00,23.36,23.36,23.28,23.32,31200.0,21.1941,21.1941,21.1215,21.1578,31200.0
2014-12-30 14:15:00,23.33,23.38,23.31,23.38,27400.0,21.1669,21.2123,21.1488,21.2123,27400.0
2014-12-30 14:20:00,23.38,23.4,23.37,23.39,19800.0,21.2123,21.2304,21.2032,21.2213,19800.0
2014-12-30 14:25:00,23.39,23.39,23.37,23.38,13100.0,21.2213,21.2213,21.2032,21.2123,13100.0
2014-12-30 14:30:00,23.37,23.38,23.34,23.35,47100.0,21.2032,21.2123,21.176,21.1851,47100.0
2014-12-30 14:35:00,23.36,23.37,23.35,23.36,53700.0,21.1941,21.2032,21.1851,21.1941,53700.0
2014-12-30 14:40:00,23.37,23.37,23.35,23.37,38300.0,21.2032,21.2032,21.1851,21.2032,38300.0
2014-12-30 14:45:00,23.37,23.37,23.3,23.31,55000.0,21.2032,21.2032,21.1397,21.1488,55000.0
2014-12-30 14:50:00,23.32,23.37,23.32,23.36,18200.0,21.1578,21.2032,21.1578,21.1941,18200.0
2014-12-30 14:55:00,23.36,23.36,23.3,23.35,31200.0,21.1941,21.1941,21.1397,21.1851,31200.0
2014-12-30 15:00:00,23.35,23.35,23.3,23.32,26200.0,21.1851,21.1851,21.1397,21.1578,26200.0
2014-12-30 15:05:00,23.33,23.34,23.32,23.34,16600.0,21.1669,21.176,21.1578,21.176,16600.0
2014-12-30 15:10:00,23.33,23.37,23.32,23.35,49600.0,21.1669,21.2032,21.1578,21.1851,49600.0
2014-12-30 15:15:00,23.36,23.37,23.32,23.36,36400.0,21.1941,21.2032,21.1578,21.1941,36400.0
2014-12-30 15:20:00,23.35,23.37,23.34,23.35,49700.0,21.1851,21.2032,21.176,21.1851,49700.0
2014-12-30 15:25:00,23.36,23.37,23.32,23.32,33900.0,21.1941,21.2032,21.1578,21.1578,33900.0
2014-12-30 15:30:00,23.33,23.34,23.29,23.29,42600.0,21.1669,21.176,21.1306,21.1306,42600.0
2014-12-30 15:35:00,23.3,23.35,23.29,23.35,46800.0,21.1397,21.1851,21.1306,21.1851,46800.0
2014-12-30 15:40:00,23.35,23.35,23.32,23.35,78600.0,21.1851,21.1851,21.1578,21.1851,78600.0
2014-12-30 15:45:00,23.34,23.35,23.29,23.29,97800.0,21.176,21.1851,21.1306,21.1306,97800.0
2014-12-30 15:50:00,23.29,23.35,23.27,23.27,158500.0,21.1306,21.1851,21.1125,21.1125,158500.0
2014-12-30 15:55:00,23.28,23.31,23.22,23.25,267900.0,21.1215,21.1488,21.0671,21.0943,267900.0
2014-12-31 09:30:00,23.3,23.3,22.91,23.13,373600.0,21.1397,21.1397,20.7858,20.9854,373600.0
2014-12-31 09:35:00,23.13,23.26,23.05,23.1,77100.0,20.9854,21.1034,20.9129,20.9582,77100.0
2014-12-31 09:40:00,23.1,23.11,23.01,23.11,53600.0,20.9582,20.9673,20.8766,20.9673,53600.0
2014-12-31 09:45:00,23.1,23.11,23.0,23.0,349900.0,20.9582,20.9673,20.8675,20.8675,349900.0
2014-12-31 09:50:00,23.02,23.02,22.92,22.95,137500.0,20.8856,20.8856,20.7949,20.8221,137500.0
2014-12-31 09:55:00,22.95,22.95,22.86,22.88,82500.0,20.8221,20.8221,20.7405,20.7586,82500.0
2014-12-31 10:00:00,22.86,23.0,22.85,22.99,122500.0,20.7405,20.8675,20.7314,20.8584,122500.0
2014-12-31 10:05:00,23.0,23.04,22.99,23.01,64100.0,20.8675,20.9038,20.8584,20.8766,64100.0
2014-12-31 10:10:00,23.0,23.08,22.99,23.05,57100.0,20.8675,20.9401,20.8584,20.9129,57100.0
2014-12-31 10:15:00,23.06,23.19,23.04,23.18,110000.0,20.9219,21.0399,20.9038,21.0308,110000.0
2014-12-31 10:20:00,23.18,23.29,23.18,23.27,81500.0,21.0308,21.1306,21.0308,21.1125,81500.0
2014-12-31 10:25:00,23.27,23.29,23.26,23.28,43000.0,21.1125,21.1306,21.1034,21.1215,43000.0
2014-12-31 10:30:00,23.28,23.3,23.23,23.23,100200.0,21.1215,21.1397,21.0762,21.0762,100200.0
2014-12-31 10:35:00,23.23,23.3,23.22,23.29,63400.0,21.0762,21.1397,21.0671,21.1306,63400.0
2014-12-31 10:40:00,23.3,23.38,23.26,23.35,113200.0,21.1397,21.2123,21.1034,21.1851,113200.0
2014-12-31 10:45:00,23.34,23.39,23.27,23.31,102900.0,21.176,21.2213,21.1125,21.1488,102900.0
2014-12-31 10:50:00,23.3,23.43,23.3,23.42,47000.0,21.1397,21.2576,21.1397,21.2486,47000.0
2014-12-31 10:55:00,23.41,23.48,23.33,23.35,55500.0,21.2395,21.303,21.1669,21.1851,55500.0
2014-12-31 11:00:00,23.34,23.34,23.27,23.27,38200.0,21.176,21.176,21.1125,21.1125,38200.0
2014-12-31 11:05:00,23.27,23.27,23.21,23.27,58700.0,21.1125,21.1125,21.058,21.1125,58700.0
2014-12-31 11:10:00,23.25,23.27,23.18,23.26,91700.0,21.0943,21.1125,21.0308,21.1034,91700.0
2014-12-31 11:15:00,23.26,23.26,23.21,23.22,18000.0,21.1034,21.1034,21.058,21.0671,18000.0
2014-12-31 11:20:00,23.23,23.27,23.23,23.27,474400.0,21.0762,21.1125,21.0762,21.1125,474400.0
2014-12-31 11:25:00,23.26,23.26,23.17,23.17,34100.0,21.1034,21.1034,21.0217,21.0217,34100.0
2014-12-31 11:30:00,23.17,23.19,23.15,23.18,18700.0,21.0217,21.0399,21.0036,21.0308,18700.0
2014-12-31 11:35:00,23.2,23.21,23.13,23.18,17200.0,21.049,21.058,20.9854,21.0308,17200.0
2014-12-31 11:40:00,23.17,23.17,23.13,23.17,11300.0,21.0217,21.0217,20.9854,21.0217,11300.0
2014-12-31 11:45:00,23.17,23.19,23.13,23.19,17200.0,21.0217,21.0399,20.9854,21.0399,17200.0
2014-12-31 11:50:00,23.19,23.19,23.12,23.15,11100.0,21.0399,21.0399,20.9764,21.0036,11100.0
2014-12-31 11:55:00,23.15,23.18,23.11,23.18,26600.0,21.0036,21.0308,20.9673,21.0308,26600.0
2014-12-31 12:00:00,23.17,23.18,23.15,23.17,60600.0,21.0217,21.0308,21.0036,21.0217,60600.0
2014-12-31 12:05:00,23.17,23.25,23.16,23.24,99400.0,21.0217,21.0943,21.0127,21.0852,99400.0
2014-12-31 12:10:00,23.23,23.26,23.23,23.25,8900.0,21.0762,21.1034,21.0762,21.0943,8900.0
2014-12-31 12:15:00,23.25,23.25,23.17,23.22,21500.0,21.0943,21.0943,21.0217,21.0671,21500.0
2014-12-31 12:20:00,23.21,23.22,23.15,23.17,12700.0,21.058,21.0671,21.0036,21.0217,12700.0
2014-12-31 12:25:00,23.16,23.17,23.1,23.15,43600.0,21.0127,21.0217,20.9582,21.0036,43600.0
2014-12-31 12:30:00,23.15,23.16,23.07,23.07,32800.0,21.0036,21.0127,20.931,20.931,32800.0
2014-12-31 12:35:00,23.07,23.12,23.07,23.09,18100.0,20.931,20.9764,20.931,20.9492,18100.0
2014-12-31 12:40:00,23.07,23.1,23.06,23.1,8700.0,20.931,20.9582,20.9219,20.9582,8700.0
2014-12-31 12:45:00,23.11,23.11,23.07,23.09,9600.0,20.9673,20.9673,20.931,20.9492,9600.0
2014-12-31 12:50:00,23.08,23.09,23.05,23.08,20100.0,20.9401,20.9492,20.9129,20.9401,20100.0
2014-12-31 12:55:00,23.07,23.12,23.0,23.11,174200.0,20.931,20.9764,20.8675,20.9673,174200.0
2014-12-31 13:00:00,23.11,23.11,23.02,23.1,18900.0,20.9673,20.9673,20.8856,20.9582,18900.0
2014-12-31 13:05:00,23.09,23.1,23.03,23.04,13900.0,20.9492,20.9582,20.8947,20.9038,13900.0
2014-12-31 13:10:00,23.03,23.04,23.0,23.0,9100.0,20.8947,20.9038,20.8675,20.8675,9100.0
2014-12-31 13:15:00,23.0,23.04,23.0,23.03,19100.0,20.8675,20.9038,20.8675,20.8947,19100.0
2014-12-31 13:20:00,23.05,23.05,23.01,23.05,14900.0,20.9129,20.9129,20.8766,20.9129,14900.0
2014-12-31 13:25:00,23.05,23.05,23.02,23.05,24400.0,20.9129,20.9129,20.8856,20.9129,24400.0
2014-12-31 13:30:00,23.06,23.08,23.05,23.07,30300.0,20.9219,20.9401,20.9129,20.931,30300.0
2014-12-31 13:35:00,23.07,23.08,23.06,23.06,10400.0,20.931,20.9401,20.9219,20.9219,10400.0
2014-12-31 13:40:00,23.06,23.1,22.99,23.07,82500.0,20.9219,20.9582,20.8584,20.931,82500.0
2014-12-31 13:45:00,23.07,23.08,23.02,23.03,18400.0,20.931,20.9401,20.8856,20.8947,18400.0
2014-12-31 13:50:00,23.04,23.07,23.01,23.05,30200.0,20.9038,20.931,20.8766,20.9129,30200.0
2014-12-31 13:55:00,23.05,23.06,23.01,23.03,30200.0,20.9129,20.9219,20.8766,20.8947,30200.0
2014-12-31 14:00:00,23.03,23.08,23.02,23.04,17300.0,20.8947,20.9401,20.8856,20.9038,17300.0
2014-12-31 14:05:00,23.04,23.09,23.02,23.08,36800.0,20.9038,20.9492,20.8856,20.9401,36800.0
2014-12-31 14:10:00,23.08,23.12,23.08,23.11,32200.0,20.9401,20.9764,20.9401,20.9673,32200.0
2014-12-31 14:15:00,23.11,23.13,23.11,23.12,21400.0,20.9673,20.9854,20.9673,20.9764,21400.0
2014-12-31 14:20:00,23.12,23.19,23.11,23.18,62400.0,20.9764,21.0399,20.9673,21.0308,62400.0
2014-12-31 14:25:00,23.18,23.21,23.17,23.21,26400.0,21.0308,21.058,21.0217,21.058,26400.0
2014-12-31 14:30:00,23.21,23.29,23.2,23.29,133300.0,21.058,21.1306,21.049,21.1306,133300.0
2014-12-31 14:35:00,23.28,23.29,23.23,23.23,61700.0,21.1215,21.1306,21.0762,21.0762,61700.0
2014-12-31 14:40:00,23.23,23.26,23.22,23.26,29400.0,21.0762,21.1034,21.0671,21.1034,29400.0
2014-12-31 14:45:00,23.26,23.28,23.25,23.27,35800.0,21.1034,21.1215,21.0943,21.1125,35800.0
2014-12-31 14:50:00,23.27,23.27,23.25,23.25,40300.0,21.1125,21.1125,21.0943,21.0943,40300.0
2014-12-31 14:55:00,23.25,23.29,23.25,23.29,43000.0,21.0943,21.1306,21.0943,21.1306,43000.0
2014-12-31 15:00:00,23.29,23.33,23.27,23.32,52900.0,21.1306,21.1669,21.1125,21.1578,52900.0
2014-12-31 15:05:00,23.32,23.33,23.3,23.3,38200.0,21.1578,21.1669,21.1397,21.1397,38200.0
2014-12-31 15:10:00,23.3,23.31,23.27,23.29,20400.0,21.1397,21.1488,21.1125,21.1306,20400.0
2014-12-31 15:15:00,23.29,23.32,23.28,23.29,33200.0,21.1306,21.1578,21.1215,21.1306,33200.0
2014-12-31 15:20:00,23.28,23.3,23.28,23.29,37100.0,21.1215,21.1397,21.1215,21.1306,37100.0
2014-12-31 15:25:00,23.29,23.3,23.25,23.27,29200.0,21.1306,21.1397,21.0943,21.1125,29200.0
2014-12-31 15:30:00,23.27,23.28,23.25,23.25,29100.0,21.1125,21.1215,21.0943,21.0943,29100.0
2014-12-31 15:35:00,23.25,23.28,23.2,23.2,49400.0,21.0943,21.1215,21.049,21.049,49400.0
2014-12-31 15:40:00,23.2,23.26,23.18,23.21,59800.0,21.049,21.1034,21.0308,21.058,59800.0
2014-12-31 15:45:00,23.2,23.2,23.12,23.13,59500.0,21.049,21.049,20.9764,20.9854,59500.0
2014-12-31 15:50:00,23.13,23.15,23.05,23.14,166800.0,20.9854,21.0036,20.9129,20.9945,166800.0
2014-12-31 15:55:00,23.14,23.23,23.12,23.15,144900.0,20.9945,21.0762,20.9764,21.0036,144900.0
2015-01-02 09:30:00,23.37,23.47,23.15,23.35,58400.0,21.2032,21.2939,21.0036,21.1851,58400.0
2015-01-02 09:35:00,23.3,23.57,23.26,23.57,47100.0,21.1397,21.3847,21.1034,21.3847,47100.0
2015-01-02 09:40:00,23.57,23.57,23.47,23.49,34700.0,21.3847,21.3847,21.2939,21.3121,34700.0
2015-01-02 09:45:00,23.5,23.52,23.32,23.51,43500.0,21.3211,21.3393,21.1578,21.3302,43500.0
2015-01-02 09:50:00,23.51,23.58,23.48,23.55,39900.0,21.3302,21.3937,21.303,21.3665,39900.0
2015-01-02 09:55:00,23.55,23.58,23.51,23.51,33000.0,21.3665,21.3937,21.3302,21.3302,33000.0
2015-01-02 10:00:00,23.51,23.57,23.46,23.53,62200.0,21.3302,21.3847,21.2849,21.3484,62200.0
2015-01-02 10:05:00,23.51,23.55,23.45,23.45,26700.0,21.3302,21.3665,21.2758,21.2758,26700.0
2015-01-02 10:10:00,23.46,23.62,23.46,23.6,19200.0,21.2849,21.43,21.2849,21.4119,19200.0
2015-01-02 10:15:00,23.61,23.62,23.44,23.52,42000.0,21.4209,21.43,21.2667,21.3393,42000.0
2015-01-02 10:20:00,23.51,23.61,23.5,23.61,20400.0,21.3302,21.4209,21.3211,21.4209,20400.0
2015-01-02 10:25:00,23.6,23.68,23.57,23.66,37200.0,21.4119,21.4845,21.3847,21.4663,37200.0
2015-01-02 10:30:00,23.65,23.68,23.62,23.63,23100.0,21.4572,21.4845,21.43,21.4391,23100.0
2015-01-02 10:35:00,23.64,23.68,23.63,23.63,34300.0,21.4482,21.4845,21.4391,21.4391,34300.0
2015-01-02 10:40:00,23.62,23.63,23.58,23.58,37400.0,21.43,21.4391,21.3937,21.3937,37400.0
2015-01-02 10:45:00,23.59,23.73,23.58,23.71,39700.0,21.4028,21.5298,21.3937,21.5117,39700.0
2015-01-02 10:50:00,23.71,23.73,23.67,23.71,41200.0,21.5117,21.5298,21.4754,21.5117,41200.0
2015-01-02 10:55:00,23.71,23.84,23.71,23.75,70300.0,21.5117,21.6296,21.5117,21.548,70300.0
2015-01-02 11:00:00,23.73,23.76,23.7,23.71,17700.0,21.5298,21.557,21.5026,21.5117,17700.0
2015-01-02 11:05:00,23.72,23.8,23.7,23.79,27400.0,21.5207,21.5933,21.5026,21.5843,27400.0
2015-01-02 11:10:00,23.8,23.82,23.76,23.81,26100.0,21.5933,21.6115,21.557,21.6024,26100.0
2015-01-02 11:15:00,23.81,23.93,23.8,23.88,35800.0,21.6024,21.7113,21.5933,21.6659,35800.0
2015-01-02 11:20:00,23.87,23.92,23.85,23.89,20200.0,21.6568,21.7022,21.6387,21.675,20200.0
2015-01-02 11:25:00,23.9,23.92,23.87,23.88,15200.0,21.6841,21.7022,21.6568,21.6659,15200.0
2015-01-02 11:30:00,23.87,24.0,23.86,24.0,36300.0,21.6568,21.7748,21.6478,21.7748,36300.0
2015-01-02 11:35:00,24.0,24.0,23.94,23.98,49100.0,21.7748,21.7748,21.7203,21.7566,49100.0
2015-01-02 11:40:00,23.96,24.0,23.92,23.92,21200.0,21.7385,21.7748,21.7022,21.7022,21200.0
2015-01-02 11:45:00,23.91,23.92,23.88,23.89,27900.0,21.6931,21.7022,21.6659,21.675,27900.0
2015-01-02 11:50:00,23.9,23.91,23.87,23.89,15300.0,21.6841,21.6931,21.6568,21.675,15300.0
2015-01-02 11:55:00,23.88,23.93,23.83,23.87,34000.0,21.6659,21.7113,21.6205,21.6568,34000.0
2015-01-02 12:00:00,23.86,23.91,23.84,23.89,11600.0,21.6478,21.6931,21.6296,21.675,11600.0
2015-01-02 12:05:00,23.89,23.97,23.89,23.96,7900.0,21.675,21.7476,21.675,21.7385,7900.0
2015-01-02 12:10:00,23.96,23.97,23.9,23.9,10700.0,21.7385,21.7476,21.6841,21.6841,10700.0
2015-01-02 12:15:00,23.89,23.95,23.89,23.94,12300.0,21.675,21.7294,21.675,21.7203,12300.0
2015-01-02 12:20:00,23.95,23.95,23.92,23.92,11300.0,21.7294,21.7294,21.7022,21.7022,11300.0
2015-01-02 12:25:00,23.92,23.94,23.89,23.9,19200.0,21.7022,21.7203,21.675,21.6841,19200.0
2015-01-02 12:30:00,23.91,23.95,23.9,23.9,21800.0,21.6931,21.7294,21.6841,21.6841,21800.0
2015-01-02 12:35:00,23.92,23.95,23.89,23.93,13500.0,21.7022,21.7294,21.675,21.7113,13500.0
2015-01-02 12:40:00,23.93,24.0,23.93,23.97,13600.0,21.7113,21.7748,21.7113,21.7476,13600.0
2015-01-02 12:45:00,23.97,23.97,23.9,23.9,15400.0,21.7476,21.7476,21.6841,21.6841,15400.0
2015-01-02 12:50:00,23.9,23.98,23.9,23.96,21000.0,21.6841,21.7566,21.6841,21.7385,21000.0
2015-01-02 12:55:00,23.96,24.0,23.91,23.91,73500.0,21.7385,21.7748,21.6931,21.6931,73500.0
2015-01-02 13:00:00,23.92,23.98,23.92,23.98,8600.0,21.7022,21.7566,21.7022,21.7566,8600.0
2015-01-02 13:05:00,23.97,23.98,23.93,23.93,8500.0,21.7476,21.7566,21.7113,21.7113,8500.0
2015-01-02 13:10:00,23.93,23.98,23.93,23.97,10400.0,21.7113,21.7566,21.7113,21.7476,10400.0
2015-01-02 13:15:00,23.97,24.01,23.96,24.0,46600.0,21.7476,21.7839,21.7385,21.7748,46600.0
2015-01-02 13:20:00,24.0,24.04,23.98,24.03,25200.0,21.7748,21.8111,21.7566,21.802,25200.0
2015-01-02 13:25:00,24.05,24.09,23.99,24.0,38200.0,21.8201,21.8564,21.7657,21.7748,38200.0
2015-01-02 13:30:00,24.0,24.01,23.94,23.98,37000.0,21.7748,21.7839,21.7203,21.7566,37000.0
2015-01-02 13:35:00,24.0,24.0,23.96,23.99,25800.0,21.7748,21.7748,21.7385,21.7657,25800.0
2015-01-02 13:40:00,24.0,24.04,23.97,23.97,41600.0,21.7748,21.8111,21.7476,21.7476,41600.0
2015-01-02 13:45:00,23.97,24.0,23.97,24.0,16600.0,21.7476,21.7748,21.7476,21.7748,16600.0
2015-01-02 13:50:00,24.0,24.02,23.97,24.0,27000.0,21.7748,21.7929,21.7476,21.7748,27000.0
2015-01-02 13:55:00,24.0,24.01,23.98,23.98,13400.0,21.7748,21.7839,21.7566,21.7566,13400.0
2015-01-02 14:00:00,23.98,24.05,23.98,24.01,18600.0,21.7566,21.8201,21.7566,21.7839,18600.0
2015-01-02 14:05:00,24.02,24.1,24.02,24.09,20700.0,21.7929,21.8655,21.7929,21.8564,20700.0
2015-01-02 14:10:00,24.08,24.09,24.03,24.04,22800.0,21.8474,21.8564,21.802,21.8111,22800.0
2015-01-02 14:15:00,24.03,24.04,23.98,23.99,20100.0,21.802,21.8111,21.7566,21.7657,20100.0
2015-01-02 14:20:00,23.98,24.01,23.98,24.01,85500.0,21.7566,21.7839,21.7566,21.7839,85500.0
2015-01-02 14:25:00,24.01,24.03,23.97,23.98,59700.0,21.7839,21.802,21.7476,21.7566,59700.0
2015-01-02 14:30:00,23.97,24.0,23.96,23.99,8900.0,21.7476,21.7748,21.7385,21.7657,8900.0
2015-01-02 14:35:00,23.99,24.01,23.97,23.98,47300.0,21.7657,21.7839,21.7476,21.7566,47300.0
2015-01-02 14:40:00,23.97,24.01,23.97,23.99,41800.0,21.7476,21.7839,21.7476,21.7657,41800.0
2015-01-02 14:45:00,24.0,24.0,23.96,23.98,12100.0,21.7748,21.7748,21.7385,21.7566,12100.0
2015-01-02 14:50:00,23.99,24.0,23.95,23.96,29000.0,21.7657,21.7748,21.7294,21.7385,29000.0
2015-01-02 14:55:00,23.96,23.96,23.91,23.91,12200.0,21.7385,21.7385,21.6931,21.6931,12200.0
2015-01-02 15:00:00,23.92,23.99,23.9,23.96,34100.0,21.7022,21.7657,21.6841,21.7385,34100.0
2015-01-02 15:05:00,23.95,24.0,23.95,23.98,17100.0,21.7294,21.7748,21.7294,21.7566,17100.0
2015-01-02 15:10:00,23.97,24.0,23.95,23.96,24000.0,21.7476,21.7748,21.7294,21.7385,24000.0
2015-01-02 15:15:00,23.96,23.99,23.93,23.98,12700.0,21.7385,21.7657,21.7113,21.7566,12700.0
2015-01-02 15:20:00,23.98,24.0,23.96,23.98,32100.0,21.7566,21.7748,21.7385,21.7566,32100.0
2015-01-02 15:25:00,23.98,24.0,23.98,23.99,24500.0,21.7566,21.7748,21.7566,21.7657,24500.0
2015-01-02 15:30:00,23.99,24.05,23.98,24.05,43100.0,21.7657,21.8201,21.7566,21.8201,43100.0
2015-01-02 15:35:00,24.05,24.06,23.99,24.0,112600.0,21.8201,21.8292,21.7657,21.7748,112600.0
2015-01-02 15:40:00,23.99,24.02,23.97,24.0,60000.0,21.7657,21.7929,21.7476,21.7748,60000.0
2015-01-02 15:45:00,24.01,24.03,23.97,23.98,101100.0,21.7839,21.802,21.7476,21.7566,101100.0
2015-01-02 15:50:00,23.98,24.11,23.95,24.1,312700.0,21.7566,21.8746,21.7294,21.8655,312700.0
2015-01-02 15:55:00,24.09,24.11,23.99,24.02,418400.0,21.8564,21.8746,21.7657,21.7929,418400.0
2015-01-05 09:30:00,24.02,24.48,24.0,24.44,159400.0,21.7929,22.2103,21.7748,22.174,159400.0
2015-01-05 09:35:00,24.44,24.78,24.23,24.71,182600.0,22.174,22.4825,21.9835,22.419,182600.0
2015-01-05 09:40:00,24.7,24.95,24.56,24.79,205700.0,22.4099,22.6367,22.2829,22.4915,205700.0
2015-01-05 09:45:00,24.8,24.82,24.56,24.64,55000.0,22.5006,22.5188,22.2829,22.3554,55000.0
2015-01-05 09:50:00,24.64,24.75,24.38,24.49,205600.0,22.3554,22.4552,22.1196,22.2194,205600.0
2015-01-05 09:55:00,24.48,24.56,24.43,24.47,41000.0,22.2103,22.2829,22.1649,22.2012,41000.0
2015-01-05 10:00:00,24.48,24.55,24.46,24.53,45800.0,22.2103,22.2738,22.1921,22.2556,45800.0
2015-01-05 10:05:00,24.53,24.55,24.48,24.5,48800.0,22.2556,22.2738,22.2103,22.2284,48800.0
2015-01-05 10:10:00,24.51,24.52,24.49,24.5,160200.0,22.2375,22.2466,22.2194,22.2284,160200.0
2015-01-05 10:15:00,24.5,24.5,24.3,24.42,56000.0,22.2284,22.2284,22.047,22.1558,56000.0
2015-01-05 10:20:00,24.41,24.45,24.31,24.4,49300.0,22.1468,22.1831,22.056,22.1377,49300.0
2015-01-05 10:25:00,24.38,24.45,24.36,24.42,35700.0,22.1196,22.1831,22.1014,22.1558,35700.0
2015-01-05 10:30:00,24.42,24.44,24.33,24.35,31600.0,22.1558,22.174,22.0742,22.0923,31600.0
2015-01-05 10:35:00,24.33,24.35,24.22,24.32,31400.0,22.0742,22.0923,21.9744,22.0651,31400.0
2015-01-05 10:40:00,24.31,24.41,24.28,24.28,65100.0,22.056,22.1468,22.0288,22.0288,65100.0
2015-01-05 10:45:00,24.29,24.34,24.25,24.32,61200.0,22.0379,22.0833,22.0016,22.0651,61200.0
2015-01-05 10:50:00,24.31,24.35,24.27,24.32,24200.0,22.056,22.0923,22.0198,22.0651,24200.0
2015-01-05 10:55:00,24.31,24.42,24.26,24.32,70800.0,22.056,22.1558,22.0107,22.0651,70800.0
2015-01-05 11:00:00,24.31,24.31,24.24,24.26,29700.0,22.056,22.056,21.9925,22.0107,29700.0
2015-01-05 11:05:00,24.26,24.3,24.24,24.24,28900.0,22.0107,22.047,21.9925,21.9925,28900.0
2015-01-05 11:10:00,24.23,24.29,24.21,24.27,70800.0,21.9835,22.0379,21.9653,22.0198,70800.0
2015-01-05 11:15:00,24.26,24.27,24.25,24.25,50800.0,22.0107,22.0198,22.0016,22.0016,50800.0
2015-01-05 11:20:00,24.25,24.36,24.24,24.34,65100.0,22.0016,22.1014,21.9925,22.0833,65100.0
2015-01-05 11:25:00,24.35,24.36,24.23,24.3,25800.0,22.0923,22.1014,21.9835,22.047,25800.0
2015-01-05 11:30:00,24.29,24.34,24.23,24.33,22200.0,22.0379,22.0833,21.9835,22.0742,22200.0
2015-01-05 11:35:00,24.33,24.48,24.31,24.37,54500.0,22.0742,22.2103,22.056,22.1105,54500.0
2015-01-05 11:40:00,24.38,24.47,24.38,24.45,24800.0,22.1196,22.2012,22.1196,22.1831,24800.0
2015-01-05 11:45:00,24.45,24.51,24.44,24.46,64800.0,22.1831,22.2375,22.174,22.1921,64800.0
2015-01-05 11:50:00,24.44,24.51,24.43,24.5,28800.0,22.174,22.2375,22.1649,22.2284,28800.0
2015-01-05 11:55:00,24.5,24.53,24.49,24.51,35600.0,22.2284,22.2556,22.2194,22.2375,35600.0
2015-01-05 12:00:00,24.51,24.55,24.5,24.51,25900.0,22.2375,22.2738,22.2284,22.2375,25900.0
2015-01-05 12:05:00,24.51,24.56,24.5,24.5,25600.0,22.2375,22.2829,22.2284,22.2284,25600.0
2015-01-05 12:10:00,24.5,24.52,24.44,24.45,23700.0,22.2284,22.2466,22.174,22.1831,23700.0
2015-01-05 12:15:00,24.44,24.54,24.4,24.5,52300.0,22.174,22.2647,22.1377,22.2284,52300.0
2015-01-05 12:20:00,24.49,24.55,24.46,24.51,23000.0,22.2194,22.2738,22.1921,22.2375,23000.0
2015-01-05 12:25:00,24.51,24.51,24.44,24.44,37000.0,22.2375,22.2375,22.174,22.174,37000.0
2015-01-05 12:30:00,24.4,24.45,24.4,24.41,16400.0,22.1377,22.1831,22.1377,22.1468,16400.0
2015-01-05 12:35:00,24.4,24.45,24.4,24.44,28000.0,22.1377,22.1831,22.1377,22.174,28000.0
2015-01-05 12:40:00,24.43,24.44,24.36,24.39,15000.0,22.1649,22.174,22.1014,22.1286,15000.0
2015-01-05 12:45:00,24.42,24.43,24.27,24.31,20500.0,22.1558,22.1649,22.0198,22.056,20500.0
2015-01-05 12:50:00,24.36,24.43,24.35,24.38,29800.0,22.1014,22.1649,22.0923,22.1196,29800.0
2015-01-05 12:55:00,24.39,24.39,24.31,24.33,13700.0,22.1286,22.1286,22.056,22.0742,13700.0
2015-01-05 13:00:00,24.33,24.4,24.3,24.36,60200.0,22.0742,22.1377,22.047,22.1014,60200.0
2015-01-05 13:05:00,24.36,24.44,24.36,24.4,66800.0,22.1014,22.174,22.1014,22.1377,66800.0
2015-01-05 13:10:00,24.4,24.41,24.34,24.36,25100.0,22.1377,22.1468,22.0833,22.1014,25100.0
2015-01-05 13:15:00,24.35,24.36,24.26,24.26,47600.0,22.0923,22.1014,22.0107,22.0107,47600.0
2015-01-05 13:20:00,24.27,24.32,24.25,24.26,21900.0,22.0198,22.0651,22.0016,22.0107,21900.0
2015-01-05 13:25:00,24.26,24.28,24.24,24.27,23100.0,22.0107,22.0288,21.9925,22.0198,23100.0
2015-01-05 13:30:00,24.26,24.35,24.25,24.28,15100.0,22.0107,22.0923,22.0016,22.0288,15100.0
2015-01-05 13:35:00,24.3,24.36,24.23,24.24,19200.0,22.047,22.1014,21.9835,21.9925,19200.0
2015-01-05 13:40:00,24.25,24.28,24.24,24.27,28200.0,22.0016,22.0288,21.9925,22.0198,28200.0
2015-01-05 13:45:00,24.28,24.32,24.26,24.31,10500.0,22.0288,22.0651,22.0107,22.056,10500.0
2015-01-05 13:50:00,24.3,24.32,24.23,24.3,70600.0,22.047,22.0651,21.9835,22.047,70600.0
2015-01-05 13:55:00,24.29,24.52,24.23,24.42,114400.0,22.0379,22.2466,21.9835,22.1558,114400.0
2015-01-05 14:00:00,24.42,24.42,24.35,24.39,23500.0,22.1558,22.1558,22.0923,22.1286,23500.0
2015-01-05 14:05:00,24.39,24.46,24.38,24.44,40200.0,22.1286,22.1921,22.1196,22.174,40200.0
2015-01-05 14:10:00,24.43,24.49,24.42,24.49,49800.0,22.1649,22.2194,22.1558,22.2194,49800.0
2015-01-05 14:15:00,24.48,24.5,24.46,24.46,31500.0,22.2103,22.2284,22.1921,22.1921,31500.0
2015-01-05 14:20:00,24.46,24.49,24.44,24.45,26000.0,22.1921,22.2194,22.174,22.1831,26000.0
2015-01-05 14:25:00,24.45,24.46,24.37,24.4,41600.0,22.1831,22.1921,22.1105,22.1377,41600.0
2015-01-05 14:30:00,24.41,24.41,24.33,24.36,30100.0,22.1468,22.1468,22.0742,22.1014,30100.0
2015-01-05 14:35:00,24.36,24.36,24.34,24.35,29700.0,22.1014,22.1014,22.0833,22.0923,29700.0
2015-01-05 14:40:00,24.36,24.38,24.34,24.34,41100.0,22.1014,22.1196,22.0833,22.0833,41100.0
2015-01-05 14:45:00,24.34,24.41,24.34,24.4,36500.0,22.0833,22.1468,22.0833,22.1377,36500.0
2015-01-05 14:50:00,24.4,24.41,24.4,24.41,25700.0,22.1377,22.1468,22.1377,22.1468,25700.0
2015-01-05 14:55:00,24.41,24.51,24.4,24.5,71900.0,22.1468,22.2375,22.1377,22.2284,71900.0
2015-01-05 15:00:00,24.5,24.51,24.35,24.35,41500.0,22.2284,22.2375,22.0923,22.0923,41500.0
2015-01-05 15:05:00,24.35,24.43,24.35,24.4,38700.0,22.0923,22.1649,22.0923,22.1377,38700.0
2015-01-05 15:10:00,24.4,24.4,24.36,24.38,34900.0,22.1377,22.1377,22.1014,22.1196,34900.0
2015-01-05 15:15:00,24.39,24.44,24.37,24.44,43500.0,22.1286,22.174,22.1105,22.174,43500.0
2015-01-05 15:20:00,24.43,24.5,24.39,24.46,84100.0,22.1649,22.2284,22.1286,22.1921,84100.0
2015-01-05 15:25:00,24.46,24.52,24.44,24.48,40400.0,22.1921,22.2466,22.174,22.2103,40400.0
2015-01-05 15:30:00,24.48,24.6,24.44,24.58,84100.0,22.2103,22.3192,22.174,22.301,84100.0
2015-01-05 15:35:00,24.59,24.66,24.58,24.63,160600.0,22.3101,22.3736,22.301,22.3464,160600.0
2015-01-05 15:40:00,24.63,24.67,24.6,24.63,140500.0,22.3464,22.3827,22.3192,22.3464,140500.0
2015-01-05 15:45:00,24.63,24.65,24.59,24.63,144500.0,22.3464,22.3645,22.3101,22.3464,144500.0
2015-01-05 15:50:00,24.63,24.65,24.56,24.59,251500.0,22.3464,22.3645,22.2829,22.3101,251500.0
2015-01-05 15:55:00,24.59,24.61,24.51,24.57,300200.0,22.3101,22.3282,22.2375,22.2919,300200.0
2015-01-06 09:30:00,24.6,24.65,24.32,24.53,86000.0,22.3192,22.3645,22.0651,22.2556,86000.0
2015-01-06 09:35:00,24.53,24.67,24.5,24.53,83100.0,22.2556,22.3827,22.2284,22.2556,83100.0
2015-01-06 09:40:00,24.54,24.87,24.53,24.87,103400.0,22.2647,22.5641,22.2556,22.5641,103400.0
2015-01-06 09:45:00,24.83,24.89,24.76,24.88,91200.0,22.5278,22.5823,22.4643,22.5732,91200.0
2015-01-06 09:50:00,24.84,25.01,24.84,24.98,230900.0,22.5369,22.6911,22.5369,22.6639,230900.0
2015-01-06 09:55:00,24.97,24.98,24.84,24.93,97000.0,22.6548,22.6639,22.5369,22.6186,97000.0
2015-01-06 10:00:00,24.92,24.95,24.84,24.91,83800.0,22.6095,22.6367,22.5369,22.6004,83800.0
2015-01-06 10:05:00,24.9,24.99,24.86,24.88,108700.0,22.5913,22.673,22.555,22.5732,108700.0
2015-01-06 10:10:00,24.88,24.91,24.8,24.84,103800.0,22.5732,22.6004,22.5006,22.5369,103800.0
2015-01-06 10:15:00,24.84,24.88,24.78,24.83,341300.0,22.5369,22.5732,22.4825,22.5278,341300.0
2015-01-06 10:20:00,24.83,24.89,24.8,24.83,89500.0,22.5278,22.5823,22.5006,22.5278,89500.0
2015-01-06 10:25:00,24.83,24.9,24.81,24.84,46200.0,22.5278,22.5913,22.5097,22.5369,46200.0
2015-01-06 10:30:00,24.84,24.89,24.77,24.81,104700.0,22.5369,22.5823,22.4734,22.5097,104700.0
2015-01-06 10:35:00,24.81,24.82,24.76,24.76,101000.0,22.5097,22.5188,22.4643,22.4643,101000.0
2015-01-06 10:40:00,24.77,24.83,24.76,24.78,75000.0,22.4734,22.5278,22.4643,22.4825,75000.0
2015-01-06 10:45:00,24.78,24.81,24.65,24.65,60500.0,22.4825,22.5097,22.3645,22.3645,60500.0
2015-01-06 10:50:00,24.66,24.77,24.65,24.73,80500.0,22.3736,22.4734,22.3645,22.4371,80500.0
2015-01-06 10:55:00,24.72,24.72,24.55,24.59,170600.0,22.428,22.428,22.2738,22.3101,170600.0
2015-01-06 11:00:00,24.59,24.62,24.5,24.61,65500.0,22.3101,22.3373,22.2284,22.3282,65500.0
2015-01-06 11:05:00,24.61,24.63,24.53,24.59,65700.0,22.3282,22.3464,22.2556,22.3101,65700.0
2015-01-06 11:10:00,24.59,24.66,24.54,24.66,53300.0,22.3101,22.3736,22.2647,22.3736,53300.0
2015-01-06 11:15:00,24.66,24.66,24.59,24.6,59800.0,22.3736,22.3736,22.3101,22.3192,59800.0
2015-01-06 11:20:00,24.59,24.6,24.52,24.52,54100.0,22.3101,22.3192,22.2466,22.2466,54100.0
2015-01-06 11:25:00,24.53,24.58,24.51,24.55,62400.0,22.2556,22.301,22.2375,22.2738,62400.0
2015-01-06 11:30:00,24.54,24.56,24.51,24.55,63700.0,22.2647,22.2829,22.2375,22.2738,63700.0
2015-01-06 11:35:00,24.55,24.56,24.51,24.54,398300.0,22.2738,22.2829,22.2375,22.2647,398300.0
2015-01-06 11:40:00,24.54,24.55,24.51,24.52,51900.0,22.2647,22.2738,22.2375,22.2466,51900.0
2015-01-06 11:45:00,24.52,24.62,24.52,24.55,50400.0,22.2466,22.3373,22.2466,22.2738,50400.0
2015-01-06 11:50:00,24.55,24.57,24.51,24.52,58200.0,22.2738,22.2919,22.2375,22.2466,58200.0
2015-01-06 11:55:00,24.51,24.56,24.5,24.52,474200.0,22.2375,22.2829,22.2284,22.2466,474200.0
2015-01-06 12:00:00,24.51,24.52,24.3,24.31,157500.0,22.2375,22.2466,22.047,22.056,157500.0
2015-01-06 12:05:00,24.32,24.36,24.26,24.27,82500.0,22.0651,22.1014,22.0107,22.0198,82500.0
2015-01-06 12:10:00,24.27,24.51,24.17,24.5,295200.0,22.0198,22.2375,21.929,22.2284,295200.0
2015-01-06 12:15:00,24.5,24.51,24.3,24.32,129100.0,22.2284,22.2375,22.047,22.0651,129100.0
2015-01-06 12:20:00,24.32,24.35,24.29,24.3,80600.0,22.0651,22.0923,22.0379,22.047,80600.0
2015-01-06 12:25:00,24.3,24.43,24.24,24.4,142100.0,22.047,22.1649,21.9925,22.1377,142100.0
2015-01-06 12:30:00,24.39,24.4,24.3,24.3,73300.0,22.1286,22.1377,22.047,22.047,73300.0
2015-01-06 12:35:00,24.3,24.33,24.24,24.32,82200.0,22.047,22.0742,21.9925,22.0651,82200.0
2015-01-06 12:40:00,24.33,24.39,24.31,24.36,60500.0,22.0742,22.1286,22.056,22.1014,60500.0
2015-01-06 12:45:00,24.35,24.46,24.34,24.43,105200.0,22.0923,22.1921,22.0833,22.1649,105200.0
2015-01-06 12:50:00,24.43,24.43,24.37,24.4,77900.0,22.1649,22.1649,22.1105,22.1377,77900.0
2015-01-06 12:55:00,24.4,24.44,24.39,24.39,66200.0,22.1377,22.174,22.1286,22.1286,66200.0
2015-01-06 13:00:00,24.39,24.4,24.29,24.32,63800.0,22.1286,22.1377,22.0379,22.0651,63800.0
2015-01-06 13:05:00,24.33,24.35,24.26,24.28,77200.0,22.0742,22.0923,22.0107,22.0288,77200.0
2015-01-06 13:10:00,24.28,24.28,24.18,24.24,71800.0,22.0288,22.0288,21.9381,21.9925,71800.0
2015-01-06 13:15:00,24.23,24.24,24.19,24.22,92700.0,21.9835,21.9925,21.9472,21.9744,92700.0
2015-01-06 13:20:00,24.22,24.25,24.19,24.23,91200.0,21.9744,22.0016,21.9472,21.9835,91200.0
2015-01-06 13:25:00,24.23,24.33,24.21,24.29,92800.0,21.9835,22.0742,21.9653,22.0379,92800.0
2015-01-06 13:30:00,24.27,24.28,24.17,24.22,78000.0,22.0198,22.0288,21.929,21.9744,78000.0
2015-01-06 13:35:00,24.22,24.26,24.15,24.25,82900.0,21.9744,22.0107,21.9109,22.0016,82900.0
2015-01-06 13:40:00,24.25,24.27,24.18,24.2,71600.0,22.0016,22.0198,21.9381,21.9562,71600.0
2015-01-06 13:45:00,24.2,24.26,24.2,24.24,65100.0,21.9562,22.0107,21.9562,21.9925,65100.0
2015-01-06 13:50:00,24.24,24.27,24.19,24.27,81100.0,21.9925,22.0198,21.9472,22.0198,81100.0
2015-01-06 13:55:00,24.27,24.29,24.23,24.25,71100.0,22.0198,22.0379,21.9835,22.0016,71100.0
2015-01-06 14:00:00,24.25,24.28,24.24,24.26,88100.0,22.0016,22.0288,21.9925,22.0107,88100.0
2015-01-06 14:05:00,24.27,24.29,24.24,24.27,79500.0,22.0198,22.0379,21.9925,22.0198,79500.0
2015-01-06 14:10:00,24.28,24.37,24.24,24.35,130300.0,22.0288,22.1105,21.9925,22.0923,130300.0
2015-01-06 14:15:00,24.35,24.36,24.32,24.35,85000.0,22.0923,22.1014,22.0651,22.0923,85000.0
2015-01-06 14:20:00,24.35,24.39,24.33,24.33,58200.0,22.0923,22.1286,22.0742,22.0742,58200.0
2015-01-06 14:25:00,24.33,24.48,24.33,24.46,149500.0,22.0742,22.2103,22.0742,22.1921,149500.0
2015-01-06 14:30:00,24.46,24.57,24.46,24.5,98900.0,22.1921,22.2919,22.1921,22.2284,98900.0
2015-01-06 14:35:00,24.5,24.57,24.48,24.5,351600.0,22.2284,22.2919,22.2103,22.2284,351600.0
2015-01-06 14:40:00,24.49,24.67,24.49,24.64,86200.0,22.2194,22.3827,22.2194,22.3554,86200.0
2015-01-06 14:45:00,24.65,24.76,24.63,24.73,103900.0,22.3645,22.4643,22.3464,22.4371,103900.0
2015-01-06 14:50:00,24.73,24.77,24.65,24.76,91000.0,22.4371,22.4734,22.3645,22.4643,91000.0
2015-01-06 14:55:00,24.76,24.76,24.64,24.65,90900.0,22.4643,22.4643,22.3554,22.3645,90900.0
2015-01-06 15:00:00,24.65,24.67,24.58,24.66,86400.0,22.3645,22.3827,22.301,22.3736,86400.0
2015-01-06 15:05:00,24.68,24.69,24.61,24.62,68900.0,22.3917,22.4008,22.3282,22.3373,68900.0
2015-01-06 15:10:00,24.63,24.77,24.57,24.65,109000.0,22.3464,22.4734,22.2919,22.3645,109000.0
2015-01-06 15:15:00,24.64,24.81,24.64,24.81,91900.0,22.3554,22.5097,22.3554,22.5097,91900.0
2015-01-06 15:20:00,24.81,24.82,24.72,24.73,95400.0,22.5097,22.5188,22.428,22.4371,95400.0
2015-01-06 15:25:00,24.73,24.74,24.64,24.68,144600.0,22.4371,22.4462,22.3554,22.3917,144600.0
2015-01-06 15:30:00,24.67,24.69,24.63,24.64,128400.0,22.3827,22.4008,22.3464,22.3554,128400.0
2015-01-06 15:35:00,24.64,24.65,24.5,24.5,175200.0,22.3554,22.3645,22.2284,22.2284,175200.0
2015-01-06 15:40:00,24.51,24.57,24.5,24.54,183600.0,22.2375,22.2919,22.2284,22.2647,183600.0
2015-01-06 15:45:00,24.54,24.59,24.5,24.58,257100.0,22.2647,22.3101,22.2284,22.301,257100.0
2015-01-06 15:50:00,24.57,24.61,24.5,24.5,195400.0,22.2919,22.3282,22.2284,22.2284,195400.0
2015-01-06 15:55:00,24.5,24.55,24.48,24.55,276700.0,22.2284,22.2738,22.2103,22.2738,276700.0
2015-01-07 09:30:00,24.86,25.05,24.57,25.0,405100.0,22.555,22.7274,22.2919,22.6821,405100.0
2015-01-07 09:35:00,25.0,25.0,24.9,25.0,298500.0,22.6821,22.6821,22.5913,22.6821,298500.0
2015-01-07 09:40:00,25.0,25.09,24.91,24.97,461900.0,22.6821,22.7637,22.6004,22.6548,461900.0
2015-01-07 09:45:00,24.97,25.0,24.77,24.99,93700.0,22.6548,22.6821,22.4734,22.673,93700.0
2015-01-07 09:50:00,25.0,25.0,24.92,24.95,57700.0,22.6821,22.6821,22.6095,22.6367,57700.0
2015-01-07 09:55:00,24.94,24.95,24.85,24.87,48000.0,22.6276,22.6367,22.546,22.5641,48000.0
2015-01-07 10:00:00,24.89,24.93,24.83,24.83,88400.0,22.5823,22.6186,22.5278,22.5278,88400.0
2015-01-07 10:05:00,24.84,24.89,24.82,24.88,411500.0,22.5369,22.5823,22.5188,22.5732,411500.0
2015-01-07 10:10:00,24.89,24.89,24.74,24.8,43600.0,22.5823,22.5823,22.4462,22.5006,43600.0
2015-01-07 10:15:00,24.8,24.96,24.8,24.96,83000.0,22.5006,22.6458,22.5006,22.6458,83000.0
2015-01-07 10:20:00,24.96,25.03,24.87,24.87,194700.0,22.6458,22.7093,22.5641,22.5641,194700.0
2015-01-07 10:25:00,24.87,24.97,24.82,24.95,34500.0,22.5641,22.6548,22.5188,22.6367,34500.0
2015-01-07 10:30:00,24.95,24.95,24.82,24.89,174100.0,22.6367,22.6367,22.5188,22.5823,174100.0
2015-01-07 10:35:00,24.89,25.0,24.87,24.94,347000.0,22.5823,22.6821,22.5641,22.6276,347000.0
2015-01-07 10:40:00,24.95,25.0,24.93,24.96,126500.0,22.6367,22.6821,22.6186,22.6458,126500.0
2015-01-07 10:45:00,24.96,25.0,24.95,24.96,69900.0,22.6458,22.6821,22.6367,22.6458,69900.0
2015-01-07 10:50:00,24.97,25.0,24.92,24.97,76500.0,22.6548,22.6821,22.6095,22.6548,76500.0
2015-01-07 10:55:00,24.97,24.99,24.93,24.96,51900.0,22.6548,22.673,22.6186,22.6458,51900.0
2015-01-07 11:00:00,24.96,24.99,24.92,24.97,205200.0,22.6458,22.673,22.6095,22.6548,205200.0
2015-01-07 11:05:00,24.97,24.98,24.92,24.97,60000.0,22.6548,22.6639,22.6095,22.6548,60000.0
2015-01-07 11:10:00,24.96,25.0,24.96,24.99,250800.0,22.6458,22.6821,22.6458,22.673,250800.0
2015-01-07 11:15:00,24.99,25.0,24.94,24.96,150300.0,22.673,22.6821,22.6276,22.6458,150300.0
2015-01-07 11:20:00,24.96,25.01,24.96,25.0,197800.0,22.6458,22.6911,22.6458,22.6821,197800.0
2015-01-07 11:25:00,25.01,25.01,24.94,24.98,75300.0,22.6911,22.6911,22.6276,22.6639,75300.0
2015-01-07 11:30:00,24.98,25.0,24.94,24.96,113900.0,22.6639,22.6821,22.6276,22.6458,113900.0
2015-01-07 11:35:00,24.96,24.99,24.95,24.95,39100.0,22.6458,22.673,22.6367,22.6367,39100.0
2015-01-07 11:40:00,24.96,24.96,24.86,24.91,49800.0,22.6458,22.6458,22.555,22.6004,49800.0
2015-01-07 11:45:00,24.92,24.93,24.8,24.85,55400.0,22.6095,22.6186,22.5006,22.546,55400.0
2015-01-07 11:50:00,24.85,24.92,24.84,24.9,58700.0,22.546,22.6095,22.5369,22.5913,58700.0
2015-01-07 11:55:00,24.9,24.99,24.89,24.97,90600.0,22.5913,22.673,22.5823,22.6548,90600.0
2015-01-07 12:00:00,24.96,24.99,24.95,24.96,66900.0,22.6458,22.673,22.6367,22.6458,66900.0
2015-01-07 12:05:00,24.96,25.0,24.95,24.96,154700.0,22.6458,22.6821,22.6367,22.6458,154700.0
2015-01-07 12:10:00,24.96,25.0,24.95,24.99,122900.0,22.6458,22.6821,22.6367,22.673,122900.0
2015-01-07 12:15:00,24.99,25.01,24.96,25.0,104000.0,22.673,22.6911,22.6458,22.6821,104000.0
2015-01-07 12:20:00,24.99,25.0,24.98,25.0,146200.0,22.673,22.6821,22.6639,22.6821,146200.0
2015-01-07 12:25:00,25.0,25.0,24.99,25.0,120800.0,22.6821,22.6821,22.673,22.6821,120800.0
2015-01-07 12:30:00,24.99,25.01,24.96,25.0,92400.0,22.673,22.6911,22.6458,22.6821,92400.0
2015-01-07 12:35:00,24.99,25.01,24.98,25.0,104300.0,22.673,22.6911,22.6639,22.6821,104300.0
2015-01-07 12:40:00,25.0,25.01,24.97,24.98,56900.0,22.6821,22.6911,22.6548,22.6639,56900.0
2015-01-07 12:45:00,24.97,24.99,24.96,24.97,40600.0,22.6548,22.673,22.6458,22.6548,40600.0
2015-01-07 12:50:00,24.97,24.98,24.96,24.97,20900.0,22.6548,22.6639,22.6458,22.6548,20900.0
2015-01-07 12:55:00,24.97,24.99,24.92,24.96,50000.0,22.6548,22.673,22.6095,22.6458,50000.0
2015-01-07 13:00:00,24.97,25.0,24.96,24.98,45900.0,22.6548,22.6821,22.6458,22.6639,45900.0
2015-01-07 13:05:00,24.97,25.01,24.97,24.99,101300.0,22.6548,22.6911,22.6548,22.673,101300.0
2015-01-07 13:10:00,24.99,25.05,24.99,25.0,217600.0,22.673,22.7274,22.673,22.6821,217600.0
2015-01-07 13:15:00,25.0,25.05,24.99,25.0,110100.0,22.6821,22.7274,22.673,22.6821,110100.0
2015-01-07 13:20:00,24.99,25.0,24.94,24.97,86500.0,22.673,22.6821,22.6276,22.6548,86500.0
2015-01-07 13:25:00,24.97,24.99,24.95,24.96,42900.0,22.6548,22.673,22.6367,22.6458,42900.0
2015-01-07 13:30:00,24.96,25.0,24.95,25.0,33300.0,22.6458,22.6821,22.6367,22.6821,33300.0
2015-01-07 13:35:00,25.0,25.0,24.92,24.92,50800.0,22.6821,22.6821,22.6095,22.6095,50800.0
2015-01-07 13:40:00,24.92,24.98,24.89,24.95,44500.0,22.6095,22.6639,22.5823,22.6367,44500.0
2015-01-07 13:45:00,24.95,24.95,24.89,24.94,33400.0,22.6367,22.6367,22.5823,22.6276,33400.0
2015-01-07 13:50:00,24.94,24.98,24.92,24.96,52000.0,22.6276,22.6639,22.6095,22.6458,52000.0
2015-01-07 13:55:00,24.96,24.97,24.94,24.96,25500.0,22.6458,22.6548,22.6276,22.6458,25500.0
2015-01-07 14:00:00,24.96,25.0,24.93,24.95,83700.0,22.6458,22.6821,22.6186,22.6367,83700.0
2015-01-07 14:05:00,24.94,24.99,24.93,24.96,68400.0,22.6276,22.673,22.6186,22.6458,68400.0
2015-01-07 14:10:00,24.96,24.97,24.92,24.95,57500.0,22.6458,22.6548,22.6095,22.6367,57500.0
2015-01-07 14:15:00,24.95,24.99,24.94,24.96,47500.0,22.6367,22.673,22.6276,22.6458,47500.0
2015-01-07 14:20:00,24.96,24.98,24.9,24.91,94500.0,22.6458,22.6639,22.5913,22.6004,94500.0
2015-01-07 14:25:00,24.9,24.96,24.89,24.92,79700.0,22.5913,22.6458,22.5823,22.6095,79700.0
2015-01-07 14:30:00,24.92,24.97,24.9,24.91,78400.0,22.6095,22.6548,22.5913,22.6004,78400.0
2015-01-07 14:35:00,24.91,24.93,24.87,24.89,94200.0,22.6004,22.6186,22.5641,22.5823,94200.0
2015-01-07 14:40:00,24.9,24.94,24.89,24.93,100600.0,22.5913,22.6276,22.5823,22.6186,100600.0
2015-01-07 14:45:00,24.93,24.94,24.89,24.94,82700.0,22.6186,22.6276,22.5823,22.6276,82700.0
2015-01-07 14:50:00,24.93,24.94,24.9,24.9,37500.0,22.6186,22.6276,22.5913,22.5913,37500.0
2015-01-07 14:55:00,24.9,24.96,24.89,24.9,72000.0,22.5913,22.6458,22.5823,22.5913,72000.0
2015-01-07 15:00:00,24.89,24.91,24.88,24.89,332800.0,22.5823,22.6004,22.5732,22.5823,332800.0
2015-01-07 15:05:00,24.88,24.91,24.82,24.85,64600.0,22.5732,22.6004,22.5188,22.546,64600.0
2015-01-07 15:10:00,24.84,24.84,24.77,24.79,70500.0,22.5369,22.5369,22.4734,22.4915,70500.0
2015-01-07 15:15:00,24.79,24.82,24.76,24.82,40300.0,22.4915,22.5188,22.4643,22.5188,40300.0
2015-01-07 15:20:00,24.81,24.81,24.77,24.77,32500.0,22.5097,22.5097,22.4734,22.4734,32500.0
2015-01-07 15:25:00,24.77,24.81,24.73,24.81,124300.0,22.4734,22.5097,22.4371,22.5097,124300.0
2015-01-07 15:30:00,24.8,24.86,24.8,24.85,81800.0,22.5006,22.555,22.5006,22.546,81800.0
2015-01-07 15:35:00,24.85,24.86,24.81,24.82,82700.0,22.546,22.555,22.5097,22.5188,82700.0
2015-01-07 15:40:00,24.82,24.83,24.77,24.81,112200.0,22.5188,22.5278,22.4734,22.5097,112200.0
2015-01-07 15:45:00,24.8,24.81,24.76,24.76,97800.0,22.5006,22.5097,22.4643,22.4643,97800.0
2015-01-07 15:50:00,24.77,24.78,24.72,24.75,138300.0,22.4734,22.4825,22.428,22.4552,138300.0
2015-01-07 15:55:00,24.75,24.84,24.74,24.82,271300.0,22.4552,22.5369,22.4462,22.5188,271300.0
2015-01-08 09:30:00,24.82,24.96,24.74,24.87,102600.0,22.5188,22.6458,22.4462,22.5641,102600.0
2015-01-08 09:35:00,24.9,24.93,24.8,24.91,47900.0,22.5913,22.6186,22.5006,22.6004,47900.0
2015-01-08 09:40:00,24.9,24.95,24.88,24.91,44500.0,22.5913,22.6367,22.5732,22.6004,44500.0
2015-01-08 09:45:00,24.9,24.99,24.9,24.96,20800.0,22.5913,22.673,22.5913,22.6458,20800.0
2015-01-08 09:50:00,24.95,24.98,24.93,24.95,48200.0,22.6367,22.6639,22.6186,22.6367,48200.0
2015-01-08 09:55:00,24.95,25.0,24.93,24.97,52200.0,22.6367,22.6821,22.6186,22.6548,52200.0
2015-01-08 10:00:00,24.98,25.02,24.96,24.98,112300.0,22.6639,22.7002,22.6458,22.6639,112300.0
2015-01-08 10:05:00,24.97,25.01,24.95,24.99,48800.0,22.6548,22.6911,22.6367,22.673,48800.0
2015-01-08 10:10:00,25.0,25.05,24.99,25.02,98300.0,22.6821,22.7274,22.673,22.7002,98300.0
2015-01-08 10:15:00,25.03,25.03,24.98,25.01,272500.0,22.7093,22.7093,22.6639,22.6911,272500.0
2015-01-08 10:20:00,25.0,25.05,24.97,25.03,60700.0,22.6821,22.7274,22.6548,22.7093,60700.0
2015-01-08 10:25:00,25.01,25.03,24.99,25.02,66900.0,22.6911,22.7093,22.673,22.7002,66900.0
2015-01-08 10:30:00,25.02,25.05,25.0,25.03,120900.0,22.7002,22.7274,22.6821,22.7093,120900.0
2015-01-08 10:35:00,25.04,25.04,25.0,25.0,45100.0,22.7184,22.7184,22.6821,22.6821,45100.0
2015-01-08 10:40:00,25.0,25.03,24.98,25.01,80400.0,22.6821,22.7093,22.6639,22.6911,80400.0
2015-01-08 10:45:00,25.01,25.03,24.91,24.96,95800.0,22.6911,22.7093,22.6004,22.6458,95800.0
2015-01-08 10:50:00,24.96,24.98,24.9,24.94,61300.0,22.6458,22.6639,22.5913,22.6276,61300.0
2015-01-08 10:55:00,24.93,24.98,24.88,24.98,65800.0,22.6186,22.6639,22.5732,22.6639,65800.0
2015-01-08 11:00:00,24.98,25.02,24.97,25.0,83000.0,22.6639,22.7002,22.6548,22.6821,83000.0
2015-01-08 11:05:00,25.0,25.01,24.97,25.0,251400.0,22.6821,22.6911,22.6548,22.6821,251400.0
2015-01-08 11:10:00,25.01,25.03,24.99,25.0,74400.0,22.6911,22.7093,22.673,22.6821,74400.0
2015-01-08 11:15:00,24.99,25.01,24.99,25.0,116100.0,22.673,22.6911,22.673,22.6821,116100.0
2015-01-08 11:20:00,24.99,25.04,24.97,25.0,3867600.0,22.673,22.7184,22.6548,22.6821,3867600.0
2015-01-08 11:25:00,25.0,25.05,24.97,25.01,527600.0,22.6821,22.7274,22.6548,22.6911,527600.0
2015-01-08 11:30:00,25.0,25.03,24.98,25.01,392400.0,22.6821,22.7093,22.6639,22.6911,392400.0
2015-01-08 11:35:00,25.01,25.02,24.99,25.0,232300.0,22.6911,22.7002,22.673,22.6821,232300.0
2015-01-08 11:40:00,25.0,25.03,24.99,25.02,73000.0,22.6821,22.7093,22.673,22.7002,73000.0
2015-01-08 11:45:00,25.02,25.05,25.01,25.02,36200.0,22.7002,22.7274,22.6911,22.7002,36200.0
2015-01-08 11:50:00,25.02,25.02,25.0,25.01,82400.0,22.7002,22.7002,22.6821,22.6911,82400.0
2015-01-08 11:55:00,25.02,25.02,25.0,25.0,36300.0,22.7002,22.7002,22.6821,22.6821,36300.0
2015-01-08 12:00:00,25.0,25.01,24.98,25.0,190300.0,22.6821,22.6911,22.6639,22.6821,190300.0
2015-01-08 12:05:00,25.0,25.01,24.98,25.0,140200.0,22.6821,22.6911,22.6639,22.6821,140200.0
2015-01-08 12:10:00,25.0,25.0,24.79,24.85,224100.0,22.6821,22.6821,22.4915,22.546,224100.0
2015-01-08 12:15:00,24.85,24.85,24.71,24.74,86500.0,22.546,22.546,22.419,22.4462,86500.0
2015-01-08 12:20:00,24.73,24.78,24.7,24.77,66000.0,22.4371,22.4825,22.4099,22.4734,66000.0
2015-01-08 12:25:00,24.75,24.82,24.73,24.74,59400.0,22.4552,22.5188,22.4371,22.4462,59400.0
2015-01-08 12:30:00,24.73,24.79,24.7,24.72,36000.0,22.4371,22.4915,22.4099,22.428,36000.0
2015-01-08 12:35:00,24.72,24.74,24.7,24.72,26000.0,22.428,22.4462,22.4099,22.428,26000.0
2015-01-08 12:40:00,24.73,24.74,24.71,24.72,31700.0,22.4371,22.4462,22.419,22.428,31700.0
2015-01-08 12:45:00,24.71,24.72,24.59,24.6,64500.0,22.419,22.428,22.3101,22.3192,64500.0
2015-01-08 12:50:00,24.62,24.65,24.6,24.61,32300.0,22.3373,22.3645,22.3192,22.3282,32300.0
2015-01-08 12:55:00,24.61,24.64,24.6,24.6,25400.0,22.3282,22.3554,22.3192,22.3192,25400.0
2015-01-08 13:00:00,24.61,24.62,24.51,24.53,55600.0,22.3282,22.3373,22.2375,22.2556,55600.0
2015-01-08 13:05:00,24.52,24.58,24.51,24.55,50400.0,22.2466,22.301,22.2375,22.2738,50400.0
2015-01-08 13:10:00,24.55,24.66,24.55,24.64,42600.0,22.2738,22.3736,22.2738,22.3554,42600.0
2015-01-08 13:15:00,24.64,24.67,24.64,24.67,65900.0,22.3554,22.3827,22.3554,22.3827,65900.0
2015-01-08 13:20:00,24.66,24.71,24.65,24.71,35100.0,22.3736,22.419,22.3645,22.419,35100.0
2015-01-08 13:25:00,24.71,24.81,24.7,24.8,56100.0,22.419,22.5097,22.4099,22.5006,56100.0
2015-01-08 13:30:00,24.79,24.84,24.77,24.81,47200.0,22.4915,22.5369,22.4734,22.5097,47200.0
2015-01-08 13:35:00,24.8,24.97,24.8,24.9,146900.0,22.5006,22.6548,22.5006,22.5913,146900.0
2015-01-08 13:40:00,24.91,24.92,24.85,24.86,89500.0,22.6004,22.6095,22.546,22.555,89500.0
2015-01-08 13:45:00,24.86,24.93,24.83,24.89,142400.0,22.555,22.6186,22.5278,22.5823,142400.0
2015-01-08 13:50:00,24.9,25.0,24.89,24.99,112600.0,22.5913,22.6821,22.5823,22.673,112600.0
2015-01-08 13:55:00,24.98,25.0,24.96,24.99,69200.0,22.6639,22.6821,22.6458,22.673,69200.0
2015-01-08 14:00:00,24.99,25.02,24.97,25.01,124900.0,22.673,22.7002,22.6548,22.6911,124900.0
2015-01-08 14:05:00,25.01,25.05,24.99,25.02,124400.0,22.6911,22.7274,22.673,22.7002,124400.0
2015-01-08 14:10:00,25.02,25.04,24.99,25.04,74600.0,22.7002,22.7184,22.673,22.7184,74600.0
2015-01-08 14:15:00,25.04,25.2,25.03,25.16,236700.0,22.7184,22.8635,22.7093,22.8272,236700.0
2015-01-08 14:20:00,25.17,25.2,25.16,25.16,51300.0,22.8363,22.8635,22.8272,22.8272,51300.0
2015-01-08 14:25:00,25.17,25.23,25.16,25.23,69100.0,22.8363,22.8907,22.8272,22.8907,69100.0
2015-01-08 14:30:00,25.23,25.29,25.21,25.25,80100.0,22.8907,22.9452,22.8726,22.9089,80100.0
2015-01-08 14:35:00,25.25,25.26,25.07,25.12,89700.0,22.9089,22.918,22.7456,22.7909,89700.0
2015-01-08 14:40:00,25.12,25.14,25.05,25.08,43300.0,22.7909,22.8091,22.7274,22.7547,43300.0
2015-01-08 14:45:00,25.07,25.13,25.06,25.11,63000.0,22.7456,22.8,22.7365,22.7819,63000.0
2015-01-08 14:50:00,25.12,25.14,25.02,25.02,59800.0,22.7909,22.8091,22.7002,22.7002,59800.0
2015-01-08 14:55:00,25.03,25.11,25.02,25.06,38800.0,22.7093,22.7819,22.7002,22.7365,38800.0
2015-01-08 15:00:00,25.06,25.1,25.05,25.07,44700.0,22.7365,22.7728,22.7274,22.7456,44700.0
2015-01-08 15:05:00,25.07,25.09,25.05,25.05,57600.0,22.7456,22.7637,22.7274,22.7274,57600.0
2015-01-08 15:10:00,25.06,25.11,25.05,25.08,43500.0,22.7365,22.7819,22.7274,22.7547,43500.0
2015-01-08 15:15:00,25.09,25.15,25.06,25.06,66600.0,22.7637,22.8182,22.7365,22.7365,66600.0
2015-01-08 15:20:00,25.06,25.1,25.06,25.06,54000.0,22.7365,22.7728,22.7365,22.7365,54000.0
2015-01-08 15:25:00,25.07,25.07,25.04,25.05,78000.0,22.7456,22.7456,22.7184,22.7274,78000.0
2015-01-08 15:30:00,25.05,25.09,25.03,25.05,100200.0,22.7274,22.7637,22.7093,22.7274,100200.0
2015-01-08 15:35:00,25.05,25.09,25.02,25.03,134500.0,22.7274,22.7637,22.7002,22.7093,134500.0
2015-01-08 15:40:00,25.04,25.07,25.02,25.05,105900.0,22.7184,22.7456,22.7002,22.7274,105900.0
2015-01-08 15:45:00,25.05,25.08,25.02,25.03,315400.0,22.7274,22.7547,22.7002,22.7093,315400.0
2015-01-08 15:50:00,25.03,25.08,25.0,25.02,277800.0,22.7093,22.7547,22.6821,22.7002,277800.0
2015-01-08 15:55:00,25.02,25.08,25.0,25.08,493100.0,22.7002,22.7547,22.6821,22.7547,493100.0
2015-01-09 09:30:00,25.01,25.4,24.97,25.31,288800.0,22.6911,23.045,22.6548,22.9633,288800.0
2015-01-09 09:35:00,25.31,25.52,25.26,25.46,436900.0,22.9633,23.1539,22.918,23.0994,436900.0
2015-01-09 09:40:00,25.45,25.56,25.32,25.44,512700.0,23.0903,23.1901,22.9724,23.0813,512700.0
2015-01-09 09:45:00,25.45,25.47,25.15,25.26,123000.0,23.0903,23.1085,22.8182,22.918,123000.0
2015-01-09 09:50:00,25.25,25.34,25.23,25.34,134000.0,22.9089,22.9905,22.8907,22.9905,134000.0
2015-01-09 09:55:00,25.35,25.36,25.24,25.33,102500.0,22.9996,23.0087,22.8998,22.9815,102500.0
2015-01-09 10:00:00,25.32,25.36,25.14,25.16,109900.0,22.9724,23.0087,22.8091,22.8272,109900.0
2015-01-09 10:05:00,25.17,25.21,25.02,25.08,151500.0,22.8363,22.8726,22.7002,22.7547,151500.0
2015-01-09 10:10:00,25.07,25.12,24.92,24.99,160100.0,22.7456,22.7909,22.6095,22.673,160100.0
2015-01-09 10:15:00,24.98,25.05,24.98,25.01,76900.0,22.6639,22.7274,22.6639,22.6911,76900.0
2015-01-09 10:20:00,25.01,25.17,25.0,25.15,134800.0,22.6911,22.8363,22.6821,22.8182,134800.0
2015-01-09 10:25:00,25.15,25.21,25.0,25.06,230300.0,22.8182,22.8726,22.6821,22.7365,230300.0
2015-01-09 10:30:00,25.07,25.13,25.03,25.03,225000.0,22.7456,22.8,22.7093,22.7093,225000.0
2015-01-09 10:35:00,25.03,25.04,24.95,24.96,168400.0,22.7093,22.7184,22.6367,22.6458,168400.0
2015-01-09 10:40:00,24.96,25.0,24.83,25.0,149800.0,22.6458,22.6821,22.5278,22.6821,149800.0
2015-01-09 10:45:00,24.99,25.0,24.93,24.98,59100.0,22.673,22.6821,22.6186,22.6639,59100.0
2015-01-09 10:50:00,24.98,25.05,24.94,24.94,43400.0,22.6639,22.7274,22.6276,22.6276,43400.0
2015-01-09 10:55:00,24.94,24.98,24.86,24.88,66700.0,22.6276,22.6639,22.555,22.5732,66700.0
2015-01-09 11:00:00,24.88,24.89,24.84,24.88,68000.0,22.5732,22.5823,22.5369,22.5732,68000.0
2015-01-09 11:05:00,24.87,24.92,24.82,24.82,57400.0,22.5641,22.6095,22.5188,22.5188,57400.0
2015-01-09 11:10:00,24.81,24.82,24.75,24.78,69600.0,22.5097,22.5188,22.4552,22.4825,69600.0
2015-01-09 11:15:00,24.79,24.91,24.78,24.91,44500.0,22.4915,22.6004,22.4825,22.6004,44500.0
2015-01-09 11:20:00,24.91,24.96,24.89,24.93,115700.0,22.6004,22.6458,22.5823,22.6186,115700.0
2015-01-09 11:25:00,24.94,25.01,24.9,25.0,237400.0,22.6276,22.6911,22.5913,22.6821,237400.0
2015-01-09 11:30:00,25.01,25.01,24.91,24.99,121700.0,22.6911,22.6911,22.6004,22.673,121700.0
2015-01-09 11:35:00,24.99,25.05,24.96,25.05,51800.0,22.673,22.7274,22.6458,22.7274,51800.0
2015-01-09 11:40:00,25.05,25.1,24.99,25.09,66400.0,22.7274,22.7728,22.673,22.7637,66400.0
2015-01-09 11:45:00,25.09,25.12,25.08,25.11,50100.0,22.7637,22.7909,22.7547,22.7819,50100.0
2015-01-09 11:50:00,25.11,25.13,25.04,25.13,68700.0,22.7819,22.8,22.7184,22.8,68700.0
2015-01-09 11:55:00,25.12,25.25,25.12,25.2,93700.0,22.7909,22.9089,22.7909,22.8635,93700.0
2015-01-09 12:00:00,25.2,25.2,25.11,25.16,41400.0,22.8635,22.8635,22.7819,22.8272,41400.0
2015-01-09 12:05:00,25.16,25.17,25.13,25.15,43900.0,22.8272,22.8363,22.8,22.8182,43900.0
2015-01-09 12:10:00,25.15,25.16,25.07,25.12,48300.0,22.8182,22.8272,22.7456,22.7909,48300.0
2015-01-09 12:15:00,25.12,25.12,25.06,25.12,41200.0,22.7909,22.7909,22.7365,22.7909,41200.0
2015-01-09 12:20:00,25.11,25.14,25.11,25.12,34900.0,22.7819,22.8091,22.7819,22.7909,34900.0
2015-01-09 12:25:00,25.12,25.17,25.11,25.17,66700.0,22.7909,22.8363,22.7819,22.8363,66700.0
2015-01-09 12:30:00,25.18,25.19,25.04,25.08,54500.0,22.8454,22.8545,22.7184,22.7547,54500.0
2015-01-09 12:35:00,25.07,25.11,25.03,25.11,38700.0,22.7456,22.7819,22.7093,22.7819,38700.0
2015-01-09 12:40:00,25.11,25.12,25.05,25.12,52600.0,22.7819,22.7909,22.7274,22.7909,52600.0
2015-01-09 12:45:00,25.12,25.14,25.1,25.1,16900.0,22.7909,22.8091,22.7728,22.7728,16900.0
2015-01-09 12:50:00,25.12,25.12,25.01,25.02,55500.0,22.7909,22.7909,22.6911,22.7002,55500.0
2015-01-09 12:55:00,25.0,25.02,24.95,24.96,82700.0,22.6821,22.7002,22.6367,22.6458,82700.0
2015-01-09 13:00:00,24.95,25.0,24.95,25.0,49500.0,22.6367,22.6821,22.6367,22.6821,49500.0
2015-01-09 13:05:00,24.98,25.07,24.91,25.02,119900.0,22.6639,22.7456,22.6004,22.7002,119900.0
2015-01-09 13:10:00,25.01,25.04,24.99,25.03,72900.0,22.6911,22.7184,22.673,22.7093,72900.0
2015-01-09 13:15:00,25.03,25.05,24.95,25.0,59600.0,22.7093,22.7274,22.6367,22.6821,59600.0
2015-01-09 13:20:00,24.99,25.0,24.94,24.97,29000.0,22.673,22.6821,22.6276,22.6548,29000.0
2015-01-09 13:25:00,24.97,25.0,24.96,24.97,14100.0,22.6548,22.6821,22.6458,22.6548,14100.0
2015-01-09 13:30:00,24.97,25.0,24.95,24.96,39500.0,22.6548,22.6821,22.6367,22.6458,39500.0
2015-01-09 13:35:00,24.96,24.99,24.9,24.96,35000.0,22.6458,22.673,22.5913,22.6458,35000.0
2015-01-09 13:40:00,24.96,24.99,24.91,24.94,26500.0,22.6458,22.673,22.6004,22.6276,26500.0
2015-01-09 13:45:00,24.93,25.0,24.93,25.0,67300.0,22.6186,22.6821,22.6186,22.6821,67300.0
2015-01-09 13:50:00,24.99,25.0,24.97,24.98,29700.0,22.673,22.6821,22.6548,22.6639,29700.0
2015-01-09 13:55:00,24.98,24.99,24.95,24.96,41900.0,22.6639,22.673,22.6367,22.6458,41900.0
2015-01-09 14:00:00,24.95,25.0,24.95,24.98,54600.0,22.6367,22.6821,22.6367,22.6639,54600.0
2015-01-09 14:05:00,24.98,25.02,24.98,25.02,36600.0,22.6639,22.7002,22.6639,22.7002,36600.0
2015-01-09 14:10:00,25.02,25.08,25.0,25.08,79400.0,22.7002,22.7547,22.6821,22.7547,79400.0
2015-01-09 14:15:00,25.08,25.1,25.02,25.1,42400.0,22.7547,22.7728,22.7002,22.7728,42400.0
2015-01-09 14:20:00,25.09,25.12,25.06,25.12,57400.0,22.7637,22.7909,22.7365,22.7909,57400.0
2015-01-09 14:25:00,25.12,25.2,25.11,25.13,112900.0,22.7909,22.8635,22.7819,22.8,112900.0
2015-01-09 14:30:00,25.12,25.17,25.09,25.11,99300.0,22.7909,22.8363,22.7637,22.7819,99300.0
2015-01-09 14:35:00,25.1,25.11,25.05,25.07,47300.0,22.7728,22.7819,22.7274,22.7456,47300.0
2015-01-09 14:40:00,25.06,25.1,25.04,25.08,99300.0,22.7365,22.7728,22.7184,22.7547,99300.0
2015-01-09 14:45:00,25.08,25.08,24.91,25.0,216800.0,22.7547,22.7547,22.6004,22.6821,216800.0
2015-01-09 14:50:00,24.99,25.0,24.92,24.92,49600.0,22.673,22.6821,22.6095,22.6095,49600.0
2015-01-09 14:55:00,24.92,25.0,24.91,25.0,74600.0,22.6095,22.6821,22.6004,22.6821,74600.0
2015-01-09 15:00:00,24.99,25.02,24.97,25.01,37800.0,22.673,22.7002,22.6548,22.6911,37800.0
2015-01-09 15:05:00,25.01,25.01,24.98,24.99,54300.0,22.6911,22.6911,22.6639,22.673,54300.0
2015-01-09 15:10:00,24.99,25.02,24.98,25.01,47100.0,22.673,22.7002,22.6639,22.6911,47100.0
2015-01-09 15:15:00,25.0,25.01,24.88,24.95,286200.0,22.6821,22.6911,22.5732,22.6367,286200.0
2015-01-09 15:20:00,24.94,24.99,24.93,24.94,32200.0,22.6276,22.673,22.6186,22.6276,32200.0
2015-01-09 15:25:00,24.94,24.95,24.85,24.86,60300.0,22.6276,22.6367,22.546,22.555,60300.0
2015-01-09 15:30:00,24.87,24.89,24.79,24.84,53800.0,22.5641,22.5823,22.4915,22.5369,53800.0
2015-01-09 15:35:00,24.85,24.92,24.82,24.91,74800.0,22.546,22.6095,22.5188,22.6004,74800.0
2015-01-09 15:40:00,24.91,24.94,24.86,24.94,59400.0,22.6004,22.6276,22.555,22.6276,59400.0
2015-01-09 15:45:00,24.93,24.98,24.89,24.89,98300.0,22.6186,22.6639,22.5823,22.5823,98300.0
2015-01-09 15:50:00,24.89,24.99,24.88,24.99,145000.0,22.5823,22.673,22.5732,22.673,145000.0
2015-01-09 15:55:00,24.99,25.0,24.91,24.94,293400.0,22.673,22.6821,22.6004,22.6276,293400.0
2015-01-12 09:30:00,24.88,24.88,24.35,24.49,82400.0,22.5732,22.5732,22.0923,22.2194,82400.0
2015-01-12 09:35:00,24.5,24.66,24.42,24.5,74200.0,22.2284,22.3736,22.1558,22.2284,74200.0
2015-01-12 09:40:00,24.5,24.57,24.42,24.52,82600.0,22.2284,22.2919,22.1558,22.2466,82600.0
2015-01-12 09:45:00,24.48,24.55,24.43,24.46,64300.0,22.2103,22.2738,22.1649,22.1921,64300.0
2015-01-12 09:50:00,24.46,24.5,24.31,24.35,92700.0,22.1921,22.2284,22.056,22.0923,92700.0
2015-01-12 09:55:00,24.35,24.38,24.33,24.35,50700.0,22.0923,22.1196,22.0742,22.0923,50700.0
2015-01-12 10:00:00,24.35,24.41,24.26,24.41,106700.0,22.0923,22.1468,22.0107,22.1468,106700.0
2015-01-12 10:05:00,24.43,24.46,24.33,24.37,180800.0,22.1649,22.1921,22.0742,22.1105,180800.0
2015-01-12 10:10:00,24.37,24.47,24.33,24.34,52400.0,22.1105,22.2012,22.0742,22.0833,52400.0
2015-01-12 10:15:00,24.34,24.42,24.31,24.42,50000.0,22.0833,22.1558,22.056,22.1558,50000.0
2015-01-12 10:20:00,24.4,24.44,24.34,24.41,50900.0,22.1377,22.174,22.0833,22.1468,50900.0
2015-01-12 10:25:00,24.4,24.46,24.24,24.28,32500.0,22.1377,22.1921,21.9925,22.0288,32500.0
2015-01-12 10:30:00,24.28,24.29,24.24,24.26,42600.0,22.0288,22.0379,21.9925,22.0107,42600.0
2015-01-12 10:35:00,24.26,24.32,24.24,24.26,26900.0,22.0107,22.0651,21.9925,22.0107,26900.0
2015-01-12 10:40:00,24.26,24.26,24.21,24.21,41700.0,22.0107,22.0107,21.9653,21.9653,41700.0
2015-01-12 10:45:00,24.22,24.24,24.07,24.08,116500.0,21.9744,21.9925,21.8383,21.8474,116500.0
2015-01-12 10:50:00,24.07,24.13,24.03,24.04,48400.0,21.8383,21.8927,21.802,21.8111,48400.0
2015-01-12 10:55:00,24.03,24.06,24.0,24.05,56200.0,21.802,21.8292,21.7748,21.8201,56200.0
2015-01-12 11:00:00,24.06,24.06,24.01,24.01,38500.0,21.8292,21.8292,21.7839,21.7839,38500.0
2015-01-12 11:05:00,24.02,24.09,23.99,24.0,89400.0,21.7929,21.8564,21.7657,21.7748,89400.0
2015-01-12 11:10:00,24.0,24.07,23.95,24.02,47600.0,21.7748,21.8383,21.7294,21.7929,47600.0
2015-01-12 11:15:00,24.03,24.04,23.95,24.02,43400.0,21.802,21.8111,21.7294,21.7929,43400.0
2015-01-12 11:20:00,24.03,24.08,23.99,24.0,46000.0,21.802,21.8474,21.7657,21.7748,46000.0
2015-01-12 11:25:00,24.02,24.12,23.95,24.1,70200.0,21.7929,21.8837,21.7294,21.8655,70200.0
2015-01-12 11:30:00,24.11,24.16,24.0,24.11,48300.0,21.8746,21.92,21.7748,21.8746,48300.0
2015-01-12 11:35:00,24.11,24.12,24.0,24.09,32800.0,21.8746,21.8837,21.7748,21.8564,32800.0
2015-01-12 11:40:00,24.1,24.11,24.01,24.09,30500.0,21.8655,21.8746,21.7839,21.8564,30500.0
2015-01-12 11:45:00,24.09,24.1,24.0,24.07,48200.0,21.8564,21.8655,21.7748,21.8383,48200.0
2015-01-12 11:50:00,24.08,24.1,24.01,24.04,32800.0,21.8474,21.8655,21.7839,21.8111,32800.0
2015-01-12 11:55:00,24.04,24.23,24.04,24.09,70100.0,21.8111,21.9835,21.8111,21.8564,70100.0
2015-01-12 12:00:00,24.09,24.11,24.04,24.09,18800.0,21.8564,21.8746,21.8111,21.8564,18800.0
2015-01-12 12:05:00,24.07,24.13,24.01,24.07,38500.0,21.8383,21.8927,21.7839,21.8383,38500.0
2015-01-12 12:10:00,24.06,24.12,24.02,24.1,25700.0,21.8292,21.8837,21.7929,21.8655,25700.0
2015-01-12 12:15:00,24.09,24.11,24.02,24.09,28300.0,21.8564,21.8746,21.7929,21.8564,28300.0
2015-01-12 12:20:00,24.1,24.12,24.04,24.12,16000.0,21.8655,21.8837,21.8111,21.8837,16000.0
2015-01-12 12:25:00,24.1,24.14,24.02,24.09,33400.0,21.8655,21.9018,21.7929,21.8564,33400.0
2015-01-12 12:30:00,24.1,24.1,24.0,24.07,30400.0,21.8655,21.8655,21.7748,21.8383,30400.0
2015-01-12 12:35:00,24.05,24.1,24.03,24.05,25600.0,21.8201,21.8655,21.802,21.8201,25600.0
2015-01-12 12:40:00,24.05,24.12,24.02,24.06,57900.0,21.8201,21.8837,21.7929,21.8292,57900.0
2015-01-12 12:45:00,24.06,24.11,24.04,24.05,39700.0,21.8292,21.8746,21.8111,21.8201,39700.0
2015-01-12 12:50:00,24.05,24.1,24.03,24.03,44000.0,21.8201,21.8655,21.802,21.802,44000.0
2015-01-12 12:55:00,24.03,24.07,23.99,24.02,33500.0,21.802,21.8383,21.7657,21.7929,33500.0
2015-01-12 13:00:00,24.02,24.04,23.99,23.99,22900.0,21.7929,21.8111,21.7657,21.7657,22900.0
2015-01-12 13:05:00,24.0,24.0,23.84,23.93,43800.0,21.7748,21.7748,21.6296,21.7113,43800.0
2015-01-12 13:10:00,23.94,23.94,23.86,23.88,9000.0,21.7203,21.7203,21.6478,21.6659,9000.0
2015-01-12 13:15:00,23.88,24.03,23.88,23.91,57500.0,21.6659,21.802,21.6659,21.6931,57500.0
2015-01-12 13:20:00,23.9,23.98,23.85,23.91,25500.0,21.6841,21.7566,21.6387,21.6931,25500.0
2015-01-12 13:25:00,23.91,23.95,23.89,23.93,11600.0,21.6931,21.7294,21.675,21.7113,11600.0
2015-01-12 13:30:00,23.93,24.0,23.89,23.95,31600.0,21.7113,21.7748,21.675,21.7294,31600.0
2015-01-12 13:35:00,23.95,23.95,23.9,23.9,10800.0,21.7294,21.7294,21.6841,21.6841,10800.0
2015-01-12 13:40:00,23.89,23.95,23.89,23.91,12100.0,21.675,21.7294,21.675,21.6931,12100.0
2015-01-12 13:45:00,23.94,24.01,23.92,23.95,39300.0,21.7203,21.7839,21.7022,21.7294,39300.0
2015-01-12 13:50:00,23.95,23.99,23.92,23.94,10200.0,21.7294,21.7657,21.7022,21.7203,10200.0
2015-01-12 13:55:00,23.93,23.94,23.9,23.9,15000.0,21.7113,21.7203,21.6841,21.6841,15000.0
2015-01-12 14:00:00,23.9,24.04,23.9,24.04,84100.0,21.6841,21.8111,21.6841,21.8111,84100.0
2015-01-12 14:05:00,24.04,24.04,23.96,23.97,13200.0,21.8111,21.8111,21.7385,21.7476,13200.0
2015-01-12 14:10:00,23.95,23.99,23.95,23.98,12700.0,21.7294,21.7657,21.7294,21.7566,12700.0
2015-01-12 14:15:00,23.97,24.01,23.96,23.99,49800.0,21.7476,21.7839,21.7385,21.7657,49800.0
2015-01-12 14:20:00,23.99,24.02,23.95,24.0,49000.0,21.7657,21.7929,21.7294,21.7748,49000.0
2015-01-12 14:25:00,24.01,24.01,23.97,23.98,55600.0,21.7839,21.7839,21.7476,21.7566,55600.0
2015-01-12 14:30:00,23.98,24.03,23.96,24.02,65800.0,21.7566,21.802,21.7385,21.7929,65800.0
2015-01-12 14:35:00,24.02,24.03,23.96,23.96,45300.0,21.7929,21.802,21.7385,21.7385,45300.0
2015-01-12 14:40:00,23.96,24.02,23.96,24.01,35200.0,21.7385,21.7929,21.7385,21.7839,35200.0
2015-01-12 14:45:00,24.0,24.04,23.99,24.04,21400.0,21.7748,21.8111,21.7657,21.8111,21400.0
2015-01-12 14:50:00,24.03,24.04,23.98,24.03,13000.0,21.802,21.8111,21.7566,21.802,13000.0
2015-01-12 14:55:00,24.03,24.03,23.98,24.02,18000.0,21.802,21.802,21.7566,21.7929,18000.0
2015-01-12 15:00:00,24.02,24.04,24.0,24.0,12800.0,21.7929,21.8111,21.7748,21.7748,12800.0
2015-01-12 15:05:00,24.01,24.01,23.97,23.99,16000.0,21.7839,21.7839,21.7476,21.7657,16000.0
2015-01-12 15:10:00,23.98,24.01,23.96,23.96,28100.0,21.7566,21.7839,21.7385,21.7385,28100.0
2015-01-12 15:15:00,23.96,24.03,23.96,24.01,35300.0,21.7385,21.802,21.7385,21.7839,35300.0
2015-01-12 15:20:00,24.0,24.1,24.0,24.08,50500.0,21.7748,21.8655,21.7748,21.8474,50500.0
2015-01-12 15:25:00,24.07,24.16,24.05,24.06,167500.0,21.8383,21.92,21.8201,21.8292,167500.0
2015-01-12 15:30:00,24.07,24.16,24.06,24.1,65600.0,21.8383,21.92,21.8292,21.8655,65600.0
2015-01-12 15:35:00,24.11,24.14,24.09,24.12,79500.0,21.8746,21.9018,21.8564,21.8837,79500.0
2015-01-12 15:40:00,24.12,24.15,24.11,24.13,90500.0,21.8837,21.9109,21.8746,21.8927,90500.0
2015-01-12 15:45:00,24.13,24.23,24.13,24.22,123700.0,21.8927,21.9835,21.8927,21.9744,123700.0
2015-01-12 15:50:00,24.21,24.24,24.11,24.16,215600.0,21.9653,21.9925,21.8746,21.92,215600.0
2015-01-12 15:55:00,24.16,24.16,24.1,24.11,157600.0,21.92,21.92,21.8655,21.8746,157600.0
2015-01-13 09:30:00,24.27,24.33,24.1,24.32,48900.0,22.0198,22.0742,21.8655,22.0651,48900.0
2015-01-13 09:35:00,24.19,24.31,23.96,24.0,67000.0,21.9472,22.056,21.7385,21.7748,67000.0
2015-01-13 09:40:00,23.99,24.1,23.96,24.0,39400.0,21.7657,21.8655,21.7385,21.7748,39400.0
2015-01-13 09:45:00,24.02,24.07,23.97,23.99,25900.0,21.7929,21.8383,21.7476,21.7657,25900.0
2015-01-13 09:50:00,24.0,24.03,23.98,23.99,1998500.0,21.7748,21.802,21.7566,21.7657,1998500.0
2015-01-13 09:55:00,23.99,24.05,23.9,23.94,30600.0,21.7657,21.8201,21.6841,21.7203,30600.0
2015-01-13 10:00:00,23.96,24.01,23.94,23.99,39000.0,21.7385,21.7839,21.7203,21.7657,39000.0
2015-01-13 10:05:00,24.0,24.02,23.99,24.01,85200.0,21.7748,21.7929,21.7657,21.7839,85200.0
2015-01-13 10:10:00,24.0,24.23,23.99,24.16,85600.0,21.7748,21.9835,21.7657,21.92,85600.0
2015-01-13 10:15:00,24.18,24.23,24.13,24.13,21000.0,21.9381,21.9835,21.8927,21.8927,21000.0
2015-01-13 10:20:00,24.12,24.16,24.09,24.16,14200.0,21.8837,21.92,21.8564,21.92,14200.0
2015-01-13 10:25:00,24.17,24.17,24.12,24.17,5200.0,21.929,21.929,21.8837,21.929,5200.0
2015-01-13 10:30:00,24.17,24.17,24.1,24.12,9900.0,21.929,21.929,21.8655,21.8837,9900.0
2015-01-13 10:35:00,24.12,24.15,24.08,24.14,17200.0,21.8837,21.9109,21.8474,21.9018,17200.0
2015-01-13 10:40:00,24.14,24.17,24.04,24.09,44700.0,21.9018,21.929,21.8111,21.8564,44700.0
2015-01-13 10:45:00,24.07,24.11,24.04,24.07,9100.0,21.8383,21.8746,21.8111,21.8383,9100.0
2015-01-13 10:50:00,24.07,24.11,24.01,24.01,15200.0,21.8383,21.8746,21.7839,21.7839,15200.0
2015-01-13 10:55:00,24.02,24.02,23.97,23.98,34000.0,21.7929,21.7929,21.7476,21.7566,34000.0
2015-01-13 11:00:00,23.95,23.99,23.93,23.96,11800.0,21.7294,21.7657,21.7113,21.7385,11800.0
2015-01-13 11:05:00,23.93,23.94,23.9,23.91,14000.0,21.7113,21.7203,21.6841,21.6931,14000.0
2015-01-13 11:10:00,23.91,23.93,23.9,23.93,5800.0,21.6931,21.7113,21.6841,21.7113,5800.0
2015-01-13 11:15:00,23.92,23.95,23.9,23.95,26700.0,21.7022,21.7294,21.6841,21.7294,26700.0
2015-01-13 11:20:00,23.93,23.99,23.92,23.95,30000.0,21.7113,21.7657,21.7022,21.7294,30000.0
2015-01-13 11:25:00,23.94,23.95,23.9,23.94,10000.0,21.7203,21.7294,21.6841,21.7203,10000.0
2015-01-13 11:30:00,23.95,23.98,23.93,23.93,8000.0,21.7294,21.7566,21.7113,21.7113,8000.0
2015-01-13 11:35:00,23.93,23.95,23.92,23.94,7000.0,21.7113,21.7294,21.7022,21.7203,7000.0
2015-01-13 11:40:00,23.92,23.95,23.9,23.94,9100.0,21.7022,21.7294,21.6841,21.7203,9100.0
2015-01-13 11:45:00,23.92,23.94,23.9,23.93,6500.0,21.7022,21.7203,21.6841,21.7113,6500.0
2015-01-13 11:50:00,23.92,23.95,23.9,23.91,18500.0,21.7022,21.7294,21.6841,21.6931,18500.0
2015-01-13 11:55:00,23.92,23.92,23.91,23.91,5000.0,21.7022,21.7022,21.6931,21.6931,5000.0
2015-01-13 12:00:00,23.91,23.94,23.91,23.92,13100.0,21.6931,21.7203,21.6931,21.7022,13100.0
2015-01-13 12:05:00,23.94,23.94,23.91,23.92,9400.0,21.7203,21.7203,21.6931,21.7022,9400.0
2015-01-13 12:10:00,23.92,23.95,23.91,23.93,29900.0,21.7022,21.7294,21.6931,21.7113,29900.0
2015-01-13 12:15:00,23.94,23.95,23.92,23.93,16100.0,21.7203,21.7294,21.7022,21.7113,16100.0
2015-01-13 12:20:00,23.92,23.96,23.91,23.95,25500.0,21.7022,21.7385,21.6931,21.7294,25500.0
2015-01-13 12:25:00,23.94,24.0,23.93,23.97,20700.0,21.7203,21.7748,21.7113,21.7476,20700.0
2015-01-13 12:30:00,23.98,23.99,23.93,23.98,17600.0,21.7566,21.7657,21.7113,21.7566,17600.0
2015-01-13 12:35:00,23.98,24.0,23.94,23.97,25300.0,21.7566,21.7748,21.7203,21.7476,25300.0
2015-01-13 12:40:00,23.97,24.0,23.91,23.97,26400.0,21.7476,21.7748,21.6931,21.7476,26400.0
2015-01-13 12:45:00,23.96,24.01,23.96,23.99,55100.0,21.7385,21.7839,21.7385,21.7657,55100.0
2015-01-13 12:50:00,24.0,24.04,23.96,23.96,47700.0,21.7748,21.8111,21.7385,21.7385,47700.0
2015-01-13 12:55:00,23.96,23.96,23.9,23.9,16700.0,21.7385,21.7385,21.6841,21.6841,16700.0
2015-01-13 13:00:00,23.92,23.94,23.91,23.93,10800.0,21.7022,21.7203,21.6931,21.7113,10800.0
2015-01-13 13:05:00,23.93,23.94,23.93,23.93,14800.0,21.7113,21.7203,21.7113,21.7113,14800.0
2015-01-13 13:10:00,23.94,23.99,23.93,23.98,29600.0,21.7203,21.7657,21.7113,21.7566,29600.0
2015-01-13 13:15:00,23.95,23.98,23.93,23.93,11200.0,21.7294,21.7566,21.7113,21.7113,11200.0
2015-01-13 13:20:00,23.93,23.94,23.91,23.91,21500.0,21.7113,21.7203,21.6931,21.6931,21500.0
2015-01-13 13:25:00,23.92,23.94,23.9,23.92,31600.0,21.7022,21.7203,21.6841,21.7022,31600.0
2015-01-13 13:30:00,23.91,23.92,23.81,23.86,54400.0,21.6931,21.7022,21.6024,21.6478,54400.0
2015-01-13 13:35:00,23.87,23.87,23.8,23.81,39000.0,21.6568,21.6568,21.5933,21.6024,39000.0
2015-01-13 13:40:00,23.81,23.84,23.78,23.78,50400.0,21.6024,21.6296,21.5752,21.5752,50400.0
2015-01-13 13:45:00,23.77,23.84,23.72,23.82,35300.0,21.5661,21.6296,21.5207,21.6115,35300.0
2015-01-13 13:50:00,23.81,23.82,23.71,23.74,16300.0,21.6024,21.6115,21.5117,21.5389,16300.0
2015-01-13 13:55:00,23.73,23.76,23.71,23.74,23500.0,21.5298,21.557,21.5117,21.5389,23500.0
2015-01-13 14:00:00,23.74,23.79,23.71,23.77,31600.0,21.5389,21.5843,21.5117,21.5661,31600.0
2015-01-13 14:05:00,23.77,23.78,23.63,23.65,39200.0,21.5661,21.5752,21.4391,21.4572,39200.0
2015-01-13 14:10:00,23.64,23.73,23.61,23.68,27500.0,21.4482,21.5298,21.4209,21.4845,27500.0
2015-01-13 14:15:00,23.64,23.71,23.62,23.7,24000.0,21.4482,21.5117,21.43,21.5026,24000.0
2015-01-13 14:20:00,23.68,23.71,23.59,23.61,96800.0,21.4845,21.5117,21.4028,21.4209,96800.0
2015-01-13 14:25:00,23.62,23.74,23.62,23.7,31100.0,21.43,21.5389,21.43,21.5026,31100.0
2015-01-13 14:30:00,23.71,23.79,23.7,23.76,20500.0,21.5117,21.5843,21.5026,21.557,20500.0
2015-01-13 14:35:00,23.77,23.85,23.75,23.85,13500.0,21.5661,21.6387,21.548,21.6387,13500.0
2015-01-13 14:40:00,23.84,23.85,23.73,23.81,21800.0,21.6296,21.6387,21.5298,21.6024,21800.0
2015-01-13 14:45:00,23.8,23.83,23.76,23.83,35900.0,21.5933,21.6205,21.557,21.6205,35900.0
2015-01-13 14:50:00,23.83,23.89,23.82,23.86,45200.0,21.6205,21.675,21.6115,21.6478,45200.0
2015-01-13 14:55:00,23.84,23.85,23.81,23.85,52900.0,21.6296,21.6387,21.6024,21.6387,52900.0
2015-01-13 15:00:00,23.84,23.87,23.81,23.84,45000.0,21.6296,21.6568,21.6024,21.6296,45000.0
2015-01-13 15:05:00,23.83,23.86,23.8,23.83,32000.0,21.6205,21.6478,21.5933,21.6205,32000.0
2015-01-13 15:10:00,23.82,23.9,23.82,23.89,42300.0,21.6115,21.6841,21.6115,21.675,42300.0
2015-01-13 15:15:00,23.88,23.91,23.87,23.87,14600.0,21.6659,21.6931,21.6568,21.6568,14600.0
2015-01-13 15:20:00,23.87,23.89,23.83,23.89,29500.0,21.6568,21.675,21.6205,21.675,29500.0
2015-01-13 15:25:00,23.88,23.89,23.84,23.84,17300.0,21.6659,21.675,21.6296,21.6296,17300.0
2015-01-13 15:30:00,23.84,24.0,23.84,23.96,55700.0,21.6296,21.7748,21.6296,21.7385,55700.0
2015-01-13 15:35:00,23.96,24.0,23.93,23.99,30500.0,21.7385,21.7748,21.7113,21.7657,30500.0
2015-01-13 15:40:00,24.0,24.0,23.95,23.99,50700.0,21.7748,21.7748,21.7294,21.7657,50700.0
2015-01-13 15:45:00,23.98,23.98,23.79,23.85,97900.0,21.7566,21.7566,21.5843,21.6387,97900.0
2015-01-13 15:50:00,23.85,23.9,23.82,23.84,96300.0,21.6387,21.6841,21.6115,21.6296,96300.0
2015-01-13 15:55:00,23.82,23.84,23.76,23.84,207800.0,21.6115,21.6296,21.557,21.6296,207800.0
2015-01-14 09:30:00,23.6,23.6,23.5,23.53,63600.0,21.4119,21.4119,21.3211,21.3484,63600.0
2015-01-14 09:35:00,23.53,23.75,23.53,23.68,63800.0,21.3484,21.548,21.3484,21.4845,63800.0
2015-01-14 09:40:00,23.69,23.75,23.57,23.75,64100.0,21.4935,21.548,21.3847,21.548,64100.0
2015-01-14 09:45:00,23.73,23.73,23.51,23.64,25400.0,21.5298,21.5298,21.3302,21.4482,25400.0
2015-01-14 09:50:00,23.59,23.63,23.55,23.59,21100.0,21.4028,21.4391,21.3665,21.4028,21100.0
2015-01-14 09:55:00,23.59,23.67,23.58,23.62,22900.0,21.4028,21.4754,21.3937,21.43,22900.0
2015-01-14 10:00:00,23.63,23.65,23.53,23.54,64500.0,21.4391,21.4572,21.3484,21.3574,64500.0
2015-01-14 10:05:00,23.53,23.66,23.52,23.61,16900.0,21.3484,21.4663,21.3393,21.4209,16900.0
2015-01-14 10:10:00,23.64,23.78,23.62,23.75,40600.0,21.4482,21.5752,21.43,21.548,40600.0
2015-01-14 10:15:00,23.75,23.96,23.66,23.86,106300.0,21.548,21.7385,21.4663,21.6478,106300.0
2015-01-14 10:20:00,23.9,24.3,23.85,23.96,207800.0,21.6841,22.047,21.6387,21.7385,207800.0
2015-01-14 10:25:00,23.95,24.03,23.87,24.0,89000.0,21.7294,21.802,21.6568,21.7748,89000.0
2015-01-14 10:30:00,24.0,24.0,23.85,23.85,105200.0,21.7748,21.7748,21.6387,21.6387,105200.0
2015-01-14 10:35:00,23.82,23.84,23.72,23.77,99900.0,21.6115,21.6296,21.5207,21.5661,99900.0
2015-01-14 10:40:00,23.78,23.87,23.73,23.87,294300.0,21.5752,21.6568,21.5298,21.6568,294300.0
2015-01-14 10:45:00,23.86,23.86,23.66,23.67,71200.0,21.6478,21.6478,21.4663,21.4754,71200.0
2015-01-14 10:50:00,23.67,23.73,23.67,23.69,31100.0,21.4754,21.5298,21.4754,21.4935,31100.0
2015-01-14 10:55:00,23.68,23.94,23.67,23.94,29800.0,21.4845,21.7203,21.4754,21.7203,29800.0
2015-01-14 11:00:00,23.92,23.92,23.85,23.9,24800.0,21.7022,21.7022,21.6387,21.6841,24800.0
2015-01-14 11:05:00,23.9,23.93,23.9,23.91,18100.0,21.6841,21.7113,21.6841,21.6931,18100.0
2015-01-14 11:10:00,23.92,23.92,23.73,23.74,73500.0,21.7022,21.7022,21.5298,21.5389,73500.0
2015-01-14 11:15:00,23.73,23.78,23.7,23.71,42300.0,21.5298,21.5752,21.5026,21.5117,42300.0
2015-01-14 11:20:00,23.72,23.85,23.71,23.85,28200.0,21.5207,21.6387,21.5117,21.6387,28200.0
2015-01-14 11:25:00,23.86,23.91,23.86,23.89,19500.0,21.6478,21.6931,21.6478,21.675,19500.0
2015-01-14 11:30:00,23.88,23.95,23.86,23.89,33000.0,21.6659,21.7294,21.6478,21.675,33000.0
2015-01-14 11:35:00,23.89,23.93,23.88,23.93,31300.0,21.675,21.7113,21.6659,21.7113,31300.0
2015-01-14 11:40:00,23.93,23.98,23.89,23.91,52600.0,21.7113,21.7566,21.675,21.6931,52600.0
2015-01-14 11:45:00,23.9,23.91,23.87,23.89,39800.0,21.6841,21.6931,21.6568,21.675,39800.0
2015-01-14 11:50:00,23.89,23.93,23.88,23.9,30800.0,21.675,21.7113,21.6659,21.6841,30800.0
2015-01-14 11:55:00,23.9,23.94,23.82,23.82,28100.0,21.6841,21.7203,21.6115,21.6115,28100.0
2015-01-14 12:00:00,23.82,23.89,23.8,23.87,26300.0,21.6115,21.675,21.5933,21.6568,26300.0
2015-01-14 12:05:00,23.88,23.88,23.75,23.75,32200.0,21.6659,21.6659,21.548,21.548,32200.0
2015-01-14 12:10:00,23.76,23.82,23.74,23.82,21000.0,21.557,21.6115,21.5389,21.6115,21000.0
2015-01-14 12:15:00,23.82,23.84,23.77,23.8,20100.0,21.6115,21.6296,21.5661,21.5933,20100.0
2015-01-14 12:20:00,23.8,23.84,23.76,23.83,23900.0,21.5933,21.6296,21.557,21.6205,23900.0
2015-01-14 12:25:00,23.82,23.83,23.77,23.78,20800.0,21.6115,21.6205,21.5661,21.5752,20800.0
2015-01-14 12:30:00,23.78,23.9,23.76,23.84,27200.0,21.5752,21.6841,21.557,21.6296,27200.0
2015-01-14 12:35:00,23.85,23.9,23.84,23.9,13600.0,21.6387,21.6841,21.6296,21.6841,13600.0
2015-01-14 12:40:00,23.89,23.91,23.84,23.85,26100.0,21.675,21.6931,21.6296,21.6387,26100.0
2015-01-14 12:45:00,23.85,23.9,23.85,23.87,10700.0,21.6387,21.6841,21.6387,21.6568,10700.0
2015-01-14 12:50:00,23.88,23.9,23.81,23.85,12300.0,21.6659,21.6841,21.6024,21.6387,12300.0
2015-01-14 12:55:00,23.87,23.88,23.83,23.85,26600.0,21.6568,21.6659,21.6205,21.6387,26600.0
2015-01-14 13:00:00,23.85,23.88,23.84,23.87,39400.0,21.6387,21.6659,21.6296,21.6568,39400.0
2015-01-14 13:05:00,23.87,23.87,23.81,23.85,27200.0,21.6568,21.6568,21.6024,21.6387,27200.0
2015-01-14 13:10:00,23.85,23.87,23.83,23.84,19900.0,21.6387,21.6568,21.6205,21.6296,19900.0
2015-01-14 13:15:00,23.85,23.89,23.82,23.88,26200.0,21.6387,21.675,21.6115,21.6659,26200.0
2015-01-14 13:20:00,23.88,23.89,23.84,23.85,24400.0,21.6659,21.675,21.6296,21.6387,24400.0
2015-01-14 13:25:00,23.85,23.9,23.84,23.88,22400.0,21.6387,21.6841,21.6296,21.6659,22400.0
2015-01-14 13:30:00,23.87,23.88,23.78,23.84,33900.0,21.6568,21.6659,21.5752,21.6296,33900.0
2015-01-14 13:35:00,23.83,23.85,23.81,23.81,17300.0,21.6205,21.6387,21.6024,21.6024,17300.0
2015-01-14 13:40:00,23.82,23.83,23.77,23.8,24700.0,21.6115,21.6205,21.5661,21.5933,24700.0
2015-01-14 13:45:00,23.8,23.85,23.8,23.83,21300.0,21.5933,21.6387,21.5933,21.6205,21300.0
2015-01-14 13:50:00,23.84,23.84,23.8,23.8,21400.0,21.6296,21.6296,21.5933,21.5933,21400.0
2015-01-14 13:55:00,23.81,23.85,23.81,23.85,41400.0,21.6024,21.6387,21.6024,21.6387,41400.0
2015-01-14 14:00:00,23.85,23.86,23.83,23.85,43800.0,21.6387,21.6478,21.6205,21.6387,43800.0
2015-01-14 14:05:00,23.85,23.87,23.83,23.86,47400.0,21.6387,21.6568,21.6205,21.6478,47400.0
2015-01-14 14:10:00,23.87,23.88,23.81,23.86,58100.0,21.6568,21.6659,21.6024,21.6478,58100.0
2015-01-14 14:15:00,23.86,23.88,23.84,23.88,63500.0,21.6478,21.6659,21.6296,21.6659,63500.0
2015-01-14 14:20:00,23.89,23.9,23.87,23.87,37100.0,21.675,21.6841,21.6568,21.6568,37100.0
2015-01-14 14:25:00,23.88,23.89,23.84,23.89,51100.0,21.6659,21.675,21.6296,21.675,51100.0
2015-01-14 14:30:00,23.88,23.91,23.88,23.89,93900.0,21.6659,21.6931,21.6659,21.675,93900.0
2015-01-14 14:35:00,23.89,23.9,23.81,23.83,28100.0,21.675,21.6841,21.6024,21.6205,28100.0
2015-01-14 14:40:00,23.84,23.87,23.8,23.86,23600.0,21.6296,21.6568,21.5933,21.6478,23600.0
2015-01-14 14:45:00,23.85,23.85,23.77,23.78,33100.0,21.6387,21.6387,21.5661,21.5752,33100.0
2015-01-14 14:50:00,23.77,23.79,23.73,23.76,28800.0,21.5661,21.5843,21.5298,21.557,28800.0
2015-01-14 14:55:00,23.76,23.8,23.74,23.78,24700.0,21.557,21.5933,21.5389,21.5752,24700.0
2015-01-14 15:00:00,23.78,23.9,23.77,23.89,29900.0,21.5752,21.6841,21.5661,21.675,29900.0
2015-01-14 15:05:00,23.89,23.9,23.82,23.84,46900.0,21.675,21.6841,21.6115,21.6296,46900.0
2015-01-14 15:10:00,23.83,23.85,23.8,23.84,26000.0,21.6205,21.6387,21.5933,21.6296,26000.0
2015-01-14 15:15:00,23.84,23.9,23.82,23.88,50900.0,21.6296,21.6841,21.6115,21.6659,50900.0
2015-01-14 15:20:00,23.88,23.9,23.85,23.87,34700.0,21.6659,21.6841,21.6387,21.6568,34700.0
2015-01-14 15:25:00,23.87,23.88,23.79,23.84,60300.0,21.6568,21.6659,21.5843,21.6296,60300.0
2015-01-14 15:30:00,23.84,23.87,23.78,23.8,37700.0,21.6296,21.6568,21.5752,21.5933,37700.0
2015-01-14 15:35:00,23.8,23.8,23.75,23.79,57500.0,21.5933,21.5933,21.548,21.5843,57500.0
2015-01-14 15:40:00,23.78,23.81,23.76,23.77,61100.0,21.5752,21.6024,21.557,21.5661,61100.0
2015-01-14 15:45:00,23.77,23.81,23.76,23.79,65600.0,21.5661,21.6024,21.557,21.5843,65600.0
2015-01-14 15:50:00,23.79,23.83,23.79,23.8,79300.0,21.5843,21.6205,21.5843,21.5933,79300.0
2015-01-14 15:55:00,23.81,23.86,23.79,23.81,134600.0,21.6024,21.6478,21.5843,21.6024,134600.0
2015-01-15 09:30:00,24.02,24.03,23.75,23.78,48300.0,21.7929,21.802,21.548,21.5752,48300.0
2015-01-15 09:35:00,23.78,23.81,23.52,23.6,40000.0,21.5752,21.6024,21.3393,21.4119,40000.0
2015-01-15 09:40:00,23.57,23.57,23.24,23.24,171600.0,21.3847,21.3847,21.0852,21.0852,171600.0
2015-01-15 09:45:00,23.25,23.33,23.2,23.3,100900.0,21.0943,21.1669,21.049,21.1397,100900.0
2015-01-15 09:50:00,23.3,23.35,23.22,23.31,130100.0,21.1397,21.1851,21.0671,21.1488,130100.0
2015-01-15 09:55:00,23.3,23.34,23.27,23.3,99600.0,21.1397,21.176,21.1125,21.1397,99600.0
2015-01-15 10:00:00,23.3,23.31,23.21,23.29,41600.0,21.1397,21.1488,21.058,21.1306,41600.0
2015-01-15 10:05:00,23.28,23.34,23.22,23.32,122200.0,21.1215,21.176,21.0671,21.1578,122200.0
2015-01-15 10:10:00,23.33,23.43,23.33,23.42,66700.0,21.1669,21.2576,21.1669,21.2486,66700.0
2015-01-15 10:15:00,23.43,23.5,23.41,23.47,39800.0,21.2576,21.3211,21.2395,21.2939,39800.0
2015-01-15 10:20:00,23.46,23.46,23.36,23.4,40300.0,21.2849,21.2849,21.1941,21.2304,40300.0
2015-01-15 10:25:00,23.42,23.44,23.35,23.41,20100.0,21.2486,21.2667,21.1851,21.2395,20100.0
2015-01-15 10:30:00,23.41,23.49,23.4,23.47,36100.0,21.2395,21.3121,21.2304,21.2939,36100.0
2015-01-15 10:35:00,23.46,23.49,23.41,23.46,67500.0,21.2849,21.3121,21.2395,21.2849,67500.0
2015-01-15 10:40:00,23.44,23.44,23.34,23.35,35100.0,21.2667,21.2667,21.176,21.1851,35100.0
2015-01-15 10:45:00,23.36,23.38,23.25,23.28,21300.0,21.1941,21.2123,21.0943,21.1215,21300.0
2015-01-15 10:50:00,23.28,23.31,23.23,23.26,30800.0,21.1215,21.1488,21.0762,21.1034,30800.0
2015-01-15 10:55:00,23.26,23.26,23.2,23.2,20300.0,21.1034,21.1034,21.049,21.049,20300.0
2015-01-15 11:00:00,23.22,23.23,23.09,23.11,143800.0,21.0671,21.0762,20.9492,20.9673,143800.0
2015-01-15 11:05:00,23.1,23.12,23.06,23.1,53700.0,20.9582,20.9764,20.9219,20.9582,53700.0
2015-01-15 11:10:00,23.1,23.19,23.08,23.14,86000.0,20.9582,21.0399,20.9401,20.9945,86000.0
2015-01-15 11:15:00,23.13,23.17,23.08,23.16,79300.0,20.9854,21.0217,20.9401,21.0127,79300.0
2015-01-15 11:20:00,23.15,23.17,23.11,23.13,158600.0,21.0036,21.0217,20.9673,20.9854,158600.0
2015-01-15 11:25:00,23.13,23.16,23.05,23.06,33800.0,20.9854,21.0127,20.9129,20.9219,33800.0
2015-01-15 11:30:00,23.05,23.06,23.02,23.05,30500.0,20.9129,20.9219,20.8856,20.9129,30500.0
2015-01-15 11:35:00,23.05,23.06,22.96,22.99,141300.0,20.9129,20.9219,20.8312,20.8584,141300.0
2015-01-15 11:40:00,23.0,23.08,22.99,23.05,192900.0,20.8675,20.9401,20.8584,20.9129,192900.0
2015-01-15 11:45:00,23.05,23.12,23.01,23.05,219400.0,20.9129,20.9764,20.8766,20.9129,219400.0
2015-01-15 11:50:00,23.05,23.1,23.04,23.1,115700.0,20.9129,20.9582,20.9038,20.9582,115700.0
2015-01-15 11:55:00,23.11,23.17,23.06,23.15,134700.0,20.9673,21.0217,20.9219,21.0036,134700.0
2015-01-15 12:00:00,23.15,23.26,23.15,23.25,153400.0,21.0036,21.1034,21.0036,21.0943,153400.0
2015-01-15 12:05:00,23.25,23.27,23.23,23.25,27700.0,21.0943,21.1125,21.0762,21.0943,27700.0
2015-01-15 12:10:00,23.24,23.31,23.21,23.27,42400.0,21.0852,21.1488,21.058,21.1125,42400.0
2015-01-15 12:15:00,23.28,23.29,23.21,23.21,32700.0,21.1215,21.1306,21.058,21.058,32700.0
2015-01-15 12:20:00,23.2,23.27,23.19,23.23,36300.0,21.049,21.1125,21.0399,21.0762,36300.0
2015-01-15 12:25:00,23.23,23.28,23.2,23.22,39700.0,21.0762,21.1215,21.049,21.0671,39700.0
2015-01-15 12:30:00,23.22,23.26,23.2,23.24,45300.0,21.0671,21.1034,21.049,21.0852,45300.0
2015-01-15 12:35:00,23.25,23.26,23.2,23.2,62200.0,21.0943,21.1034,21.049,21.049,62200.0
2015-01-15 12:40:00,23.2,23.25,23.19,23.19,102600.0,21.049,21.0943,21.0399,21.0399,102600.0
2015-01-15 12:45:00,23.2,23.26,23.17,23.23,157500.0,21.049,21.1034,21.0217,21.0762,157500.0
2015-01-15 12:50:00,23.23,23.26,23.18,23.23,74200.0,21.0762,21.1034,21.0308,21.0762,74200.0
2015-01-15 12:55:00,23.23,23.23,23.18,23.22,18200.0,21.0762,21.0762,21.0308,21.0671,18200.0
2015-01-15 13:00:00,23.22,23.3,23.21,23.21,48200.0,21.0671,21.1397,21.058,21.058,48200.0
2015-01-15 13:05:00,23.22,23.26,23.21,23.23,67000.0,21.0671,21.1034,21.058,21.0762,67000.0
2015-01-15 13:10:00,23.23,23.28,23.23,23.24,19600.0,21.0762,21.1215,21.0762,21.0852,19600.0
2015-01-15 13:15:00,23.23,23.27,23.23,23.23,26100.0,21.0762,21.1125,21.0762,21.0762,26100.0
2015-01-15 13:20:00,23.23,23.27,23.23,23.25,30700.0,21.0762,21.1125,21.0762,21.0943,30700.0
2015-01-15 13:25:00,23.26,23.37,23.25,23.33,44400.0,21.1034,21.2032,21.0943,21.1669,44400.0
2015-01-15 13:30:00,23.32,23.36,23.28,23.36,13800.0,21.1578,21.1941,21.1215,21.1941,13800.0
2015-01-15 13:35:00,23.35,23.44,23.34,23.38,56300.0,21.1851,21.2667,21.176,21.2123,56300.0
2015-01-15 13:40:00,23.4,23.46,23.4,23.41,43200.0,21.2304,21.2849,21.2304,21.2395,43200.0
2015-01-15 13:45:00,23.41,23.42,23.39,23.39,10600.0,21.2395,21.2486,21.2213,21.2213,10600.0
2015-01-15 13:50:00,23.38,23.42,23.38,23.4,17600.0,21.2123,21.2486,21.2123,21.2304,17600.0
2015-01-15 13:55:00,23.41,23.41,23.35,23.35,9600.0,21.2395,21.2395,21.1851,21.1851,9600.0
2015-01-15 14:00:00,23.35,23.36,23.3,23.33,17700.0,21.1851,21.1941,21.1397,21.1669,17700.0
2015-01-15 14:05:00,23.33,23.34,23.31,23.32,26200.0,21.1669,21.176,21.1488,21.1578,26200.0
2015-01-15 14:10:00,23.31,23.32,23.29,23.31,27400.0,21.1488,21.1578,21.1306,21.1488,27400.0
2015-01-15 14:15:00,23.32,23.37,23.31,23.35,32700.0,21.1578,21.2032,21.1488,21.1851,32700.0
2015-01-15 14:20:00,23.35,23.36,23.31,23.33,22300.0,21.1851,21.1941,21.1488,21.1669,22300.0
2015-01-15 14:25:00,23.33,23.36,23.33,23.36,35200.0,21.1669,21.1941,21.1669,21.1941,35200.0
2015-01-15 14:30:00,23.35,23.43,23.34,23.42,86700.0,21.1851,21.2576,21.176,21.2486,86700.0
2015-01-15 14:35:00,23.42,23.44,23.4,23.42,27700.0,21.2486,21.2667,21.2304,21.2486,27700.0
2015-01-15 14:40:00,23.43,23.46,23.41,23.46,25600.0,21.2576,21.2849,21.2395,21.2849,25600.0
2015-01-15 14:45:00,23.45,23.48,23.43,23.44,38200.0,21.2758,21.303,21.2576,21.2667,38200.0
2015-01-15 14:50:00,23.44,23.48,23.44,23.46,29700.0,21.2667,21.303,21.2667,21.2849,29700.0
2015-01-15 14:55:00,23.46,23.54,23.46,23.49,41000.0,21.2849,21.3574,21.2849,21.3121,41000.0
2015-01-15 15:00:00,23.49,23.54,23.48,23.51,26300.0,21.3121,21.3574,21.303,21.3302,26300.0
2015-01-15 15:05:00,23.5,23.53,23.48,23.52,30400.0,21.3211,21.3484,21.303,21.3393,30400.0
2015-01-15 15:10:00,23.53,23.53,23.46,23.47,30200.0,21.3484,21.3484,21.2849,21.2939,30200.0
2015-01-15 15:15:00,23.46,23.46,23.43,23.45,29700.0,21.2849,21.2849,21.2576,21.2758,29700.0
2015-01-15 15:20:00,23.45,23.45,23.36,23.42,68000.0,21.2758,21.2758,21.1941,21.2486,68000.0
2015-01-15 15:25:00,23.43,23.45,23.4,23.42,32400.0,21.2576,21.2758,21.2304,21.2486,32400.0
2015-01-15 15:30:00,23.41,23.45,23.39,23.43,37500.0,21.2395,21.2758,21.2213,21.2576,37500.0
2015-01-15 15:35:00,23.43,23.46,23.41,23.42,98200.0,21.2576,21.2849,21.2395,21.2486,98200.0
2015-01-15 15:40:00,23.41,23.42,23.31,23.38,127300.0,21.2395,21.2486,21.1488,21.2123,127300.0
2015-01-15 15:45:00,23.38,23.4,23.35,23.39,63800.0,21.2123,21.2304,21.1851,21.2213,63800.0
2015-01-15 15:50:00,23.38,23.4,23.33,23.33,70000.0,21.2123,21.2304,21.1669,21.1669,70000.0
2015-01-15 15:55:00,23.33,23.35,23.31,23.32,115800.0,21.1669,21.1851,21.1488,21.1578,115800.0
2015-01-16 09:30:00,23.19,23.41,23.08,23.39,55900.0,21.0399,21.2395,20.9401,21.2213,55900.0
2015-01-16 09:35:00,23.44,23.62,23.3,23.57,34100.0,21.2667,21.43,21.1397,21.3847,34100.0
2015-01-16 09:40:00,23.52,23.65,23.47,23.6,32500.0,21.3393,21.4572,21.2939,21.4119,32500.0
2015-01-16 09:45:00,23.57,23.61,23.48,23.54,29800.0,21.3847,21.4209,21.303,21.3574,29800.0
2015-01-16 09:50:00,23.54,23.6,23.44,23.56,77300.0,21.3574,21.4119,21.2667,21.3756,77300.0
2015-01-16 09:55:00,23.56,23.56,23.49,23.49,85200.0,21.3756,21.3756,21.3121,21.3121,85200.0
2015-01-16 10:00:00,23.5,23.62,23.46,23.48,139600.0,21.3211,21.43,21.2849,21.303,139600.0
2015-01-16 10:05:00,23.47,23.54,23.47,23.5,38100.0,21.2939,21.3574,21.2939,21.3211,38100.0
2015-01-16 10:10:00,23.5,23.54,23.47,23.5,63900.0,21.3211,21.3574,21.2939,21.3211,63900.0
2015-01-16 10:15:00,23.5,23.54,23.48,23.52,85500.0,21.3211,21.3574,21.303,21.3393,85500.0
2015-01-16 10:20:00,23.53,23.55,23.48,23.54,52800.0,21.3484,21.3665,21.303,21.3574,52800.0
2015-01-16 10:25:00,23.55,23.73,23.53,23.72,130100.0,21.3665,21.5298,21.3484,21.5207,130100.0
2015-01-16 10:30:00,23.71,23.9,23.71,23.88,99200.0,21.5117,21.6841,21.5117,21.6659,99200.0
2015-01-16 10:35:00,23.88,23.9,23.74,23.76,56300.0,21.6659,21.6841,21.5389,21.557,56300.0
2015-01-16 10:40:00,23.75,23.77,23.66,23.67,39700.0,21.548,21.5661,21.4663,21.4754,39700.0
2015-01-16 10:45:00,23.66,23.66,23.56,23.59,33300.0,21.4663,21.4663,21.3756,21.4028,33300.0
2015-01-16 10:50:00,23.58,23.66,23.58,23.66,21700.0,21.3937,21.4663,21.3937,21.4663,21700.0
2015-01-16 10:55:00,23.65,23.7,23.55,23.57,22700.0,21.4572,21.5026,21.3665,21.3847,22700.0
2015-01-16 11:00:00,23.57,23.76,23.51,23.76,46200.0,21.3847,21.557,21.3302,21.557,46200.0
2015-01-16 11:05:00,23.73,23.85,23.73,23.84,121500.0,21.5298,21.6387,21.5298,21.6296,121500.0
2015-01-16 11:10:00,23.84,23.97,23.84,23.94,106200.0,21.6296,21.7476,21.6296,21.7203,106200.0
2015-01-16 11:15:00,23.95,24.03,23.89,23.9,105100.0,21.7294,21.802,21.675,21.6841,105100.0
2015-01-16 11:20:00,23.9,23.94,23.82,23.88,83900.0,21.6841,21.7203,21.6115,21.6659,83900.0
2015-01-16 11:25:00,23.88,23.93,23.87,23.91,65600.0,21.6659,21.7113,21.6568,21.6931,65600.0
2015-01-16 11:30:00,23.91,23.98,23.91,23.96,30600.0,21.6931,21.7566,21.6931,21.7385,30600.0
2015-01-16 11:35:00,23.95,23.95,23.83,23.87,27000.0,21.7294,21.7294,21.6205,21.6568,27000.0
2015-01-16 11:40:00,23.87,23.89,23.84,23.85,23800.0,21.6568,21.675,21.6296,21.6387,23800.0
2015-01-16 11:45:00,23.85,23.86,23.81,23.82,35800.0,21.6387,21.6478,21.6024,21.6115,35800.0
2015-01-16 11:50:00,23.82,23.83,23.8,23.82,24100.0,21.6115,21.6205,21.5933,21.6115,24100.0
2015-01-16 11:55:00,23.8,23.87,23.77,23.84,40400.0,21.5933,21.6568,21.5661,21.6296,40400.0
2015-01-16 12:00:00,23.85,23.88,23.82,23.87,25800.0,21.6387,21.6659,21.6115,21.6568,25800.0
2015-01-16 12:05:00,23.87,23.91,23.8,23.8,48700.0,21.6568,21.6931,21.5933,21.5933,48700.0
2015-01-16 12:10:00,23.8,23.8,23.76,23.77,28800.0,21.5933,21.5933,21.557,21.5661,28800.0
2015-01-16 12:15:00,23.77,23.78,23.75,23.76,16500.0,21.5661,21.5752,21.548,21.557,16500.0
2015-01-16 12:20:00,23.76,23.85,23.76,23.82,48900.0,21.557,21.6387,21.557,21.6115,48900.0
2015-01-16 12:25:00,23.82,23.87,23.8,23.8,23300.0,21.6115,21.6568,21.5933,21.5933,23300.0
2015-01-16 12:30:00,23.8,23.85,23.8,23.81,26500.0,21.5933,21.6387,21.5933,21.6024,26500.0
2015-01-16 12:35:00,23.81,23.83,23.77,23.79,25600.0,21.6024,21.6205,21.5661,21.5843,25600.0
2015-01-16 12:40:00,23.78,23.86,23.78,23.84,42000.0,21.5752,21.6478,21.5752,21.6296,42000.0
2015-01-16 12:45:00,23.83,23.87,23.8,23.8,26300.0,21.6205,21.6568,21.5933,21.5933,26300.0
2015-01-16 12:50:00,23.81,24.16,23.8,24.15,2192800.0,21.6024,21.92,21.5933,21.9109,2192800.0
2015-01-16 12:55:00,24.13,24.17,24.09,24.13,50400.0,21.8927,21.929,21.8564,21.8927,50400.0
2015-01-16 13:00:00,24.13,24.13,24.05,24.05,57000.0,21.8927,21.8927,21.8201,21.8201,57000.0
2015-01-16 13:05:00,24.08,24.08,23.95,23.99,35900.0,21.8474,21.8474,21.7294,21.7657,35900.0
2015-01-16 13:10:00,23.98,24.0,23.96,24.0,43800.0,21.7566,21.7748,21.7385,21.7748,43800.0
2015-01-16 13:15:00,23.99,24.05,23.96,24.03,52600.0,21.7657,21.8201,21.7385,21.802,52600.0
2015-01-16 13:20:00,24.03,24.07,24.01,24.03,30200.0,21.802,21.8383,21.7839,21.802,30200.0
2015-01-16 13:25:00,24.0,24.04,23.98,24.03,24300.0,21.7748,21.8111,21.7566,21.802,24300.0
2015-01-16 13:30:00,24.03,24.08,24.02,24.08,27100.0,21.802,21.8474,21.7929,21.8474,27100.0
2015-01-16 13:35:00,24.08,24.1,24.05,24.08,24500.0,21.8474,21.8655,21.8201,21.8474,24500.0
2015-01-16 13:40:00,24.07,24.09,24.01,24.02,19800.0,21.8383,21.8564,21.7839,21.7929,19800.0
2015-01-16 13:45:00,24.01,24.04,23.98,24.01,26400.0,21.7839,21.8111,21.7566,21.7839,26400.0
2015-01-16 13:50:00,24.01,24.03,23.99,24.0,25300.0,21.7839,21.802,21.7657,21.7748,25300.0
2015-01-16 13:55:00,24.0,24.02,24.0,24.01,20900.0,21.7748,21.7929,21.7748,21.7839,20900.0
2015-01-16 14:00:00,24.01,24.02,23.99,24.0,16600.0,21.7839,21.7929,21.7657,21.7748,16600.0
2015-01-16 14:05:00,24.0,24.02,23.99,24.0,28100.0,21.7748,21.7929,21.7657,21.7748,28100.0
2015-01-16 14:10:00,24.0,24.01,23.94,23.94,20600.0,21.7748,21.7839,21.7203,21.7203,20600.0
2015-01-16 14:15:00,23.95,24.0,23.94,24.0,45900.0,21.7294,21.7748,21.7203,21.7748,45900.0
2015-01-16 14:20:00,23.98,23.99,23.96,23.96,22500.0,21.7566,21.7657,21.7385,21.7385,22500.0
2015-01-16 14:25:00,23.96,23.98,23.95,23.95,29700.0,21.7385,21.7566,21.7294,21.7294,29700.0
2015-01-16 14:30:00,23.95,23.96,23.94,23.95,19100.0,21.7294,21.7385,21.7203,21.7294,19100.0
2015-01-16 14:35:00,23.96,23.96,23.94,23.96,28300.0,21.7385,21.7385,21.7203,21.7385,28300.0
2015-01-16 14:40:00,23.95,23.96,23.94,23.95,33700.0,21.7294,21.7385,21.7203,21.7294,33700.0
2015-01-16 14:45:00,23.96,23.96,23.94,23.96,60200.0,21.7385,21.7385,21.7203,21.7385,60200.0
2015-01-16 14:50:00,23.95,23.97,23.94,23.96,39800.0,21.7294,21.7476,21.7203,21.7385,39800.0
2015-01-16 14:55:00,23.95,23.97,23.95,23.96,18200.0,21.7294,21.7476,21.7294,21.7385,18200.0
2015-01-16 15:00:00,23.96,23.97,23.92,23.95,39600.0,21.7385,21.7476,21.7022,21.7294,39600.0
2015-01-16 15:05:00,23.95,23.96,23.93,23.95,47100.0,21.7294,21.7385,21.7113,21.7294,47100.0
2015-01-16 15:10:00,23.96,23.96,23.89,23.9,46300.0,21.7385,21.7385,21.675,21.6841,46300.0
2015-01-16 15:15:00,23.91,23.96,23.89,23.92,68300.0,21.6931,21.7385,21.675,21.7022,68300.0
2015-01-16 15:20:00,23.93,23.99,23.92,23.94,99500.0,21.7113,21.7657,21.7022,21.7203,99500.0
2015-01-16 15:25:00,23.94,23.94,23.85,23.86,60900.0,21.7203,21.7203,21.6387,21.6478,60900.0
2015-01-16 15:30:00,23.85,23.86,23.85,23.85,33100.0,21.6387,21.6478,21.6387,21.6387,33100.0
2015-01-16 15:35:00,23.85,23.86,23.79,23.86,120400.0,21.6387,21.6478,21.5843,21.6478,120400.0
2015-01-16 15:40:00,23.85,23.9,23.83,23.9,74800.0,21.6387,21.6841,21.6205,21.6841,74800.0
2015-01-16 15:45:00,23.9,24.06,23.9,24.05,279400.0,21.6841,21.8292,21.6841,21.8201,279400.0
2015-01-16 15:50:00,24.06,24.06,24.01,24.02,95800.0,21.8292,21.8292,21.7839,21.7929,95800.0
2015-01-16 15:55:00,24.02,24.07,24.01,24.07,235100.0,21.7929,21.8383,21.7839,21.8383,235100.0
2015-01-20 09:30:00,24.04,24.14,23.81,23.99,125300.0,21.8111,21.9018,21.6024,21.7657,125300.0
2015-01-20 09:35:00,24.0,24.16,23.9,23.94,69200.0,21.7748,21.92,21.6841,21.7203,69200.0
2015-01-20 09:40:00,23.93,24.08,23.9,24.02,101200.0,21.7113,21.8474,21.6841,21.7929,101200.0
2015-01-20 09:45:00,24.05,24.16,24.0,24.06,68000.0,21.8201,21.92,21.7748,21.8292,68000.0
2015-01-20 09:50:00,24.05,24.15,24.0,24.15,101000.0,21.8201,21.9109,21.7748,21.9109,101000.0
2015-01-20 09:55:00,24.15,24.25,24.13,24.15,76100.0,21.9109,22.0016,21.8927,21.9109,76100.0
2015-01-20 10:00:00,24.12,24.21,24.04,24.2,98300.0,21.8837,21.9653,21.8111,21.9562,98300.0
2015-01-20 10:05:00,24.18,24.3,24.14,24.3,75700.0,21.9381,22.047,21.9018,22.047,75700.0
2015-01-20 10:10:00,24.29,24.34,24.22,24.26,113100.0,22.0379,22.0833,21.9744,22.0107,113100.0
2015-01-20 10:15:00,24.27,24.31,24.21,24.31,110500.0,22.0198,22.056,21.9653,22.056,110500.0
2015-01-20 10:20:00,24.31,24.33,24.18,24.24,137100.0,22.056,22.0742,21.9381,21.9925,137100.0
2015-01-20 10:25:00,24.25,24.29,24.21,24.29,96800.0,22.0016,22.0379,21.9653,22.0379,96800.0
2015-01-20 10:30:00,24.28,24.29,24.21,24.21,109500.0,22.0288,22.0379,21.9653,21.9653,109500.0
2015-01-20 10:35:00,24.2,24.32,24.2,24.31,52000.0,21.9562,22.0651,21.9562,22.056,52000.0
2015-01-20 10:40:00,24.29,24.29,24.24,24.28,31700.0,22.0379,22.0379,21.9925,22.0288,31700.0
2015-01-20 10:45:00,24.27,24.37,24.26,24.36,31200.0,22.0198,22.1105,22.0107,22.1014,31200.0
2015-01-20 10:50:00,24.37,24.4,24.33,24.39,34000.0,22.1105,22.1377,22.0742,22.1286,34000.0
2015-01-20 10:55:00,24.39,24.4,24.34,24.39,30700.0,22.1286,22.1377,22.0833,22.1286,30700.0
2015-01-20 11:00:00,24.39,24.43,24.37,24.39,28100.0,22.1286,22.1649,22.1105,22.1286,28100.0
2015-01-20 11:05:00,24.39,24.4,24.35,24.4,40000.0,22.1286,22.1377,22.0923,22.1377,40000.0
2015-01-20 11:10:00,24.4,24.43,24.37,24.39,20200.0,22.1377,22.1649,22.1105,22.1286,20200.0
2015-01-20 11:15:00,24.39,24.46,24.37,24.45,46300.0,22.1286,22.1921,22.1105,22.1831,46300.0
2015-01-20 11:20:00,24.46,24.46,24.4,24.41,57100.0,22.1921,22.1921,22.1377,22.1468,57100.0
2015-01-20 11:25:00,24.41,24.47,24.41,24.47,37100.0,22.1468,22.2012,22.1468,22.2012,37100.0
2015-01-20 11:30:00,24.47,24.48,24.44,24.46,31900.0,22.2012,22.2103,22.174,22.1921,31900.0
2015-01-20 11:35:00,24.45,24.47,24.4,24.4,34400.0,22.1831,22.2012,22.1377,22.1377,34400.0
2015-01-20 11:40:00,24.4,24.41,24.32,24.35,23400.0,22.1377,22.1468,22.0651,22.0923,23400.0
2015-01-20 11:45:00,24.35,24.35,24.24,24.27,38300.0,22.0923,22.0923,21.9925,22.0198,38300.0
2015-01-20 11:50:00,24.27,24.33,24.27,24.33,16100.0,22.0198,22.0742,22.0198,22.0742,16100.0
2015-01-20 11:55:00,24.33,24.36,24.28,24.3,40700.0,22.0742,22.1014,22.0288,22.047,40700.0
2015-01-20 12:00:00,24.29,24.3,24.26,24.28,18900.0,22.0379,22.047,22.0107,22.0288,18900.0
2015-01-20 12:05:00,24.27,24.36,24.27,24.36,30300.0,22.0198,22.1014,22.0198,22.1014,30300.0
2015-01-20 12:10:00,24.36,24.43,24.35,24.42,24400.0,22.1014,22.1649,22.0923,22.1558,24400.0
2015-01-20 12:15:00,24.41,24.45,24.39,24.42,41800.0,22.1468,22.1831,22.1286,22.1558,41800.0
2015-01-20 12:20:00,24.41,24.42,24.36,24.36,21700.0,22.1468,22.1558,22.1014,22.1014,21700.0
2015-01-20 12:25:00,24.36,24.39,24.35,24.35,27800.0,22.1014,22.1286,22.0923,22.0923,27800.0
2015-01-20 12:30:00,24.36,24.37,24.33,24.33,31600.0,22.1014,22.1105,22.0742,22.0742,31600.0
2015-01-20 12:35:00,24.33,24.35,24.31,24.34,46300.0,22.0742,22.0923,22.056,22.0833,46300.0
2015-01-20 12:40:00,24.34,24.37,24.34,24.35,22400.0,22.0833,22.1105,22.0833,22.0923,22400.0
2015-01-20 12:45:00,24.35,24.4,24.35,24.36,33200.0,22.0923,22.1377,22.0923,22.1014,33200.0
2015-01-20 12:50:00,24.36,24.4,24.35,24.36,31200.0,22.1014,22.1377,22.0923,22.1014,31200.0
2015-01-20 12:55:00,24.35,24.4,24.35,24.4,20000.0,22.0923,22.1377,22.0923,22.1377,20000.0
2015-01-20 13:00:00,24.39,24.44,24.38,24.41,21700.0,22.1286,22.174,22.1196,22.1468,21700.0
2015-01-20 13:05:00,24.42,24.43,24.3,24.36,96500.0,22.1558,22.1649,22.047,22.1014,96500.0
2015-01-20 13:10:00,24.35,24.43,24.34,24.43,77700.0,22.0923,22.1649,22.0833,22.1649,77700.0
2015-01-20 13:15:00,24.42,24.47,24.41,24.43,55500.0,22.1558,22.2012,22.1468,22.1649,55500.0
2015-01-20 13:20:00,24.43,24.46,24.43,24.45,38500.0,22.1649,22.1921,22.1649,22.1831,38500.0
2015-01-20 13:25:00,24.45,24.49,24.45,24.45,43000.0,22.1831,22.2194,22.1831,22.1831,43000.0
2015-01-20 13:30:00,24.46,24.49,24.44,24.46,65900.0,22.1921,22.2194,22.174,22.1921,65900.0
2015-01-20 13:35:00,24.47,24.48,24.46,24.48,40700.0,22.2012,22.2103,22.1921,22.2103,40700.0
2015-01-20 13:40:00,24.48,24.51,24.41,24.43,90900.0,22.2103,22.2375,22.1468,22.1649,90900.0
2015-01-20 13:45:00,24.42,24.43,24.4,24.42,17000.0,22.1558,22.1649,22.1377,22.1558,17000.0
2015-01-20 13:50:00,24.42,24.45,24.4,24.44,41100.0,22.1558,22.1831,22.1377,22.174,41100.0
2015-01-20 13:55:00,24.44,24.46,24.42,24.43,51300.0,22.174,22.1921,22.1558,22.1649,51300.0
2015-01-20 14:00:00,24.43,24.48,24.42,24.48,52100.0,22.1649,22.2103,22.1558,22.2103,52100.0
2015-01-20 14:05:00,24.48,24.51,24.48,24.51,21900.0,22.2103,22.2375,22.2103,22.2375,21900.0
2015-01-20 14:10:00,24.51,24.52,24.46,24.47,48800.0,22.2375,22.2466,22.1921,22.2012,48800.0
2015-01-20 14:15:00,24.47,24.47,24.43,24.44,23900.0,22.2012,22.2012,22.1649,22.174,23900.0
2015-01-20 14:20:00,24.44,24.45,24.43,24.44,24100.0,22.174,22.1831,22.1649,22.174,24100.0
2015-01-20 14:25:00,24.44,24.46,24.44,24.45,27400.0,22.174,22.1921,22.174,22.1831,27400.0
2015-01-20 14:30:00,24.44,24.52,24.44,24.51,82600.0,22.174,22.2466,22.174,22.2375,82600.0
2015-01-20 14:35:00,24.51,24.54,24.49,24.51,47700.0,22.2375,22.2647,22.2194,22.2375,47700.0
2015-01-20 14:40:00,24.51,24.57,24.51,24.57,45200.0,22.2375,22.2919,22.2375,22.2919,45200.0
2015-01-20 14:45:00,24.57,24.6,24.56,24.59,68500.0,22.2919,22.3192,22.2829,22.3101,68500.0
2015-01-20 14:50:00,24.59,24.6,24.58,24.6,29700.0,22.3101,22.3192,22.301,22.3192,29700.0
2015-01-20 14:55:00,24.6,24.67,24.59,24.66,159000.0,22.3192,22.3827,22.3101,22.3736,159000.0
2015-01-20 15:00:00,24.66,24.66,24.6,24.65,154900.0,22.3736,22.3736,22.3192,22.3645,154900.0
2015-01-20 15:05:00,24.65,24.73,24.65,24.71,240300.0,22.3645,22.4371,22.3645,22.419,240300.0
2015-01-20 15:10:00,24.7,24.73,24.67,24.71,206400.0,22.4099,22.4371,22.3827,22.419,206400.0
2015-01-20 15:15:00,24.71,24.75,24.69,24.75,119700.0,22.419,22.4552,22.4008,22.4552,119700.0
2015-01-20 15:20:00,24.75,24.78,24.73,24.75,102600.0,22.4552,22.4825,22.4371,22.4552,102600.0
2015-01-20 15:25:00,24.76,24.78,24.72,24.72,88900.0,22.4643,22.4825,22.428,22.428,88900.0
2015-01-20 15:30:00,24.71,24.72,24.63,24.65,203200.0,22.419,22.428,22.3464,22.3645,203200.0
2015-01-20 15:35:00,24.66,24.67,24.53,24.59,202100.0,22.3736,22.3827,22.2556,22.3101,202100.0
2015-01-20 15:40:00,24.59,24.61,24.43,24.44,357400.0,22.3101,22.3282,22.1649,22.174,357400.0
2015-01-20 15:45:00,24.44,24.6,24.44,24.6,304800.0,22.174,22.3192,22.174,22.3192,304800.0
2015-01-20 15:50:00,24.59,24.6,24.52,24.57,486700.0,22.3101,22.3192,22.2466,22.2919,486700.0
2015-01-20 15:55:00,24.58,24.58,24.53,24.56,371800.0,22.301,22.301,22.2556,22.2829,371800.0
2015-01-21 09:30:00,24.42,24.58,24.23,24.5,113400.0,22.1558,22.301,21.9835,22.2284,113400.0
2015-01-21 09:35:00,24.5,24.7,24.39,24.67,123700.0,22.2284,22.4099,22.1286,22.3827,123700.0
2015-01-21 09:40:00,24.67,24.78,24.56,24.76,49100.0,22.3827,22.4825,22.2829,22.4643,49100.0
2015-01-21 09:45:00,24.76,24.79,24.48,24.77,2323300.0,22.4643,22.4915,22.2103,22.4734,2323300.0
2015-01-21 09:50:00,24.79,24.8,24.68,24.7,67100.0,22.4915,22.5006,22.3917,22.4099,67100.0
2015-01-21 09:55:00,24.7,24.77,24.68,24.72,42000.0,22.4099,22.4734,22.3917,22.428,42000.0
2015-01-21 10:00:00,24.71,24.77,24.65,24.68,71200.0,22.419,22.4734,22.3645,22.3917,71200.0
2015-01-21 10:05:00,24.7,24.72,24.4,24.45,95700.0,22.4099,22.428,22.1377,22.1831,95700.0
2015-01-21 10:10:00,24.47,24.48,24.31,24.35,63200.0,22.2012,22.2103,22.056,22.0923,63200.0
2015-01-21 10:15:00,24.35,24.48,24.33,24.44,40600.0,22.0923,22.2103,22.0742,22.174,40600.0
2015-01-21 10:20:00,24.45,24.49,24.34,24.37,55700.0,22.1831,22.2194,22.0833,22.1105,55700.0
2015-01-21 10:25:00,24.38,24.42,24.33,24.36,34900.0,22.1196,22.1558,22.0742,22.1014,34900.0
2015-01-21 10:30:00,24.36,24.39,24.33,24.33,63300.0,22.1014,22.1286,22.0742,22.0742,63300.0
2015-01-21 10:35:00,24.33,24.38,24.33,24.33,39000.0,22.0742,22.1196,22.0742,22.0742,39000.0
2015-01-21 10:40:00,24.33,24.47,24.32,24.46,83300.0,22.0742,22.2012,22.0651,22.1921,83300.0
2015-01-21 10:45:00,24.46,24.74,24.45,24.74,114800.0,22.1921,22.4462,22.1831,22.4462,114800.0
2015-01-21 10:50:00,24.74,24.88,24.71,24.79,152500.0,22.4462,22.5732,22.419,22.4915,152500.0
2015-01-21 10:55:00,24.79,24.79,24.62,24.68,62200.0,22.4915,22.4915,22.3373,22.3917,62200.0
2015-01-21 11:00:00,24.67,24.74,24.64,24.65,32200.0,22.3827,22.4462,22.3554,22.3645,32200.0
2015-01-21 11:05:00,24.65,24.7,24.64,24.66,55800.0,22.3645,22.4099,22.3554,22.3736,55800.0
2015-01-21 11:10:00,24.66,24.67,24.59,24.64,38100.0,22.3736,22.3827,22.3101,22.3554,38100.0
2015-01-21 11:15:00,24.65,24.72,24.59,24.61,48400.0,22.3645,22.428,22.3101,22.3282,48400.0
2015-01-21 11:20:00,24.62,24.7,24.56,24.7,69700.0,22.3373,22.4099,22.2829,22.4099,69700.0
2015-01-21 11:25:00,24.71,24.73,24.63,24.68,99500.0,22.419,22.4371,22.3464,22.3917,99500.0
2015-01-21 11:30:00,24.68,24.74,24.65,24.71,126500.0,22.3917,22.4462,22.3645,22.419,126500.0
2015-01-21 11:35:00,24.71,24.76,24.71,24.72,43700.0,22.419,22.4643,22.419,22.428,43700.0
2015-01-21 11:40:00,24.73,24.77,24.72,24.76,52600.0,22.4371,22.4734,22.428,22.4643,52600.0
2015-01-21 11:45:00,24.76,24.8,24.7,24.72,85900.0,22.4643,22.5006,22.4099,22.428,85900.0
2015-01-21 11:50:00,24.72,24.76,24.67,24.71,73000.0,22.428,22.4643,22.3827,22.419,73000.0
2015-01-21 11:55:00,24.7,24.71,24.66,24.66,38800.0,22.4099,22.419,22.3736,22.3736,38800.0
2015-01-21 12:00:00,24.66,24.7,24.64,24.67,57500.0,22.3736,22.4099,22.3554,22.3827,57500.0
2015-01-21 12:05:00,24.67,24.75,24.67,24.71,98800.0,22.3827,22.4552,22.3827,22.419,98800.0
2015-01-21 12:10:00,24.72,24.72,24.7,24.72,34000.0,22.428,22.428,22.4099,22.428,34000.0
2015-01-21 12:15:00,24.72,24.76,24.7,24.74,48500.0,22.428,22.4643,22.4099,22.4462,48500.0
2015-01-21 12:20:00,24.74,24.76,24.71,24.72,64300.0,22.4462,22.4643,22.419,22.428,64300.0
2015-01-21 12:25:00,24.71,24.75,24.71,24.73,77700.0,22.419,22.4552,22.419,22.4371,77700.0
2015-01-21 12:30:00,24.73,24.74,24.68,24.7,58000.0,22.4371,22.4462,22.3917,22.4099,58000.0
2015-01-21 12:35:00,24.7,24.76,24.66,24.67,70800.0,22.4099,22.4643,22.3736,22.3827,70800.0
2015-01-21 12:40:00,24.67,24.7,24.64,24.64,64000.0,22.3827,22.4099,22.3554,22.3554,64000.0
2015-01-21 12:45:00,24.65,24.7,24.63,24.68,41900.0,22.3645,22.4099,22.3464,22.3917,41900.0
2015-01-21 12:50:00,24.68,24.69,24.63,24.65,29400.0,22.3917,22.4008,22.3464,22.3645,29400.0
2015-01-21 12:55:00,24.65,24.65,24.56,24.57,25500.0,22.3645,22.3645,22.2829,22.2919,25500.0
2015-01-21 13:00:00,24.57,24.62,24.54,24.61,32200.0,22.2919,22.3373,22.2647,22.3282,32200.0
2015-01-21 13:05:00,24.61,24.65,24.57,24.58,20800.0,22.3282,22.3645,22.2919,22.301,20800.0
2015-01-21 13:10:00,24.57,24.58,24.5,24.54,16500.0,22.2919,22.301,22.2284,22.2647,16500.0
2015-01-21 13:15:00,24.53,24.55,24.5,24.52,13500.0,22.2556,22.2738,22.2284,22.2466,13500.0
2015-01-21 13:20:00,24.51,24.58,24.51,24.52,50100.0,22.2375,22.301,22.2375,22.2466,50100.0
2015-01-21 13:25:00,24.52,24.58,24.52,24.54,50500.0,22.2466,22.301,22.2466,22.2647,50500.0
2015-01-21 13:30:00,24.54,24.55,24.51,24.53,30200.0,22.2647,22.2738,22.2375,22.2556,30200.0
2015-01-21 13:35:00,24.52,24.59,24.51,24.59,67400.0,22.2466,22.3101,22.2375,22.3101,67400.0
2015-01-21 13:40:00,24.58,24.64,24.57,24.57,89600.0,22.301,22.3554,22.2919,22.2919,89600.0
2015-01-21 13:45:00,24.57,24.58,24.53,24.53,55500.0,22.2919,22.301,22.2556,22.2556,55500.0
2015-01-21 13:50:00,24.53,24.62,24.53,24.56,91700.0,22.2556,22.3373,22.2556,22.2829,91700.0
2015-01-21 13:55:00,24.53,24.57,24.44,24.46,49000.0,22.2556,22.2919,22.174,22.1921,49000.0
2015-01-21 14:00:00,24.45,24.48,24.44,24.48,63500.0,22.1831,22.2103,22.174,22.2103,63500.0
2015-01-21 14:05:00,24.47,24.49,24.45,24.46,40800.0,22.2012,22.2194,22.1831,22.1921,40800.0
2015-01-21 14:10:00,24.46,24.55,24.45,24.55,71800.0,22.1921,22.2738,22.1831,22.2738,71800.0
2015-01-21 14:15:00,24.55,24.55,24.48,24.48,27100.0,22.2738,22.2738,22.2103,22.2103,27100.0
2015-01-21 14:20:00,24.48,24.5,24.47,24.48,40600.0,22.2103,22.2284,22.2012,22.2103,40600.0
2015-01-21 14:25:00,24.48,24.49,24.43,24.48,50700.0,22.2103,22.2194,22.1649,22.2103,50700.0
2015-01-21 14:30:00,24.47,24.49,24.45,24.48,44300.0,22.2012,22.2194,22.1831,22.2103,44300.0
2015-01-21 14:35:00,24.47,24.48,24.4,24.41,50600.0,22.2012,22.2103,22.1377,22.1468,50600.0
2015-01-21 14:40:00,24.41,24.46,24.39,24.46,43900.0,22.1468,22.1921,22.1286,22.1921,43900.0
2015-01-21 14:45:00,24.45,24.47,24.42,24.45,53500.0,22.1831,22.2012,22.1558,22.1831,53500.0
2015-01-21 14:50:00,24.46,24.47,24.44,24.45,48300.0,22.1921,22.2012,22.174,22.1831,48300.0
2015-01-21 14:55:00,24.44,24.49,24.44,24.46,55300.0,22.174,22.2194,22.174,22.1921,55300.0
2015-01-21 15:00:00,24.45,24.46,24.43,24.44,44400.0,22.1831,22.1921,22.1649,22.174,44400.0
2015-01-21 15:05:00,24.44,24.45,24.42,24.42,56500.0,22.174,22.1831,22.1558,22.1558,56500.0
2015-01-21 15:10:00,24.42,24.46,24.42,24.46,53700.0,22.1558,22.1921,22.1558,22.1921,53700.0
2015-01-21 15:15:00,24.46,24.51,24.45,24.51,56700.0,22.1921,22.2375,22.1831,22.2375,56700.0
2015-01-21 15:20:00,24.5,24.51,24.45,24.45,57800.0,22.2284,22.2375,22.1831,22.1831,57800.0
2015-01-21 15:25:00,24.46,24.46,24.41,24.42,74500.0,22.1921,22.1921,22.1468,22.1558,74500.0
2015-01-21 15:30:00,24.42,24.48,24.41,24.46,91100.0,22.1558,22.2103,22.1468,22.1921,91100.0
2015-01-21 15:35:00,24.46,24.47,24.45,24.45,81000.0,22.1921,22.2012,22.1831,22.1831,81000.0
2015-01-21 15:40:00,24.45,24.46,24.43,24.43,77000.0,22.1831,22.1921,22.1649,22.1649,77000.0
2015-01-21 15:45:00,24.43,24.49,24.42,24.48,185500.0,22.1649,22.2194,22.1558,22.2103,185500.0
2015-01-21 15:50:00,24.48,24.53,24.45,24.47,221000.0,22.2103,22.2556,22.1831,22.2012,221000.0
2015-01-21 15:55:00,24.47,24.48,24.47,24.48,171300.0,22.2012,22.2103,22.2012,22.2103,171300.0
2015-01-22 09:30:00,24.41,24.47,24.0,24.1,179000.0,22.1468,22.2012,21.7748,21.8655,179000.0
2015-01-22 09:35:00,24.12,24.26,24.1,24.21,110900.0,21.8837,22.0107,21.8655,21.9653,110900.0
2015-01-22 09:40:00,24.21,24.39,24.2,24.25,116500.0,21.9653,22.1286,21.9562,22.0016,116500.0
2015-01-22 09:45:00,24.25,24.3,24.19,24.25,122600.0,22.0016,22.047,21.9472,22.0016,122600.0
2015-01-22 09:50:00,24.26,24.3,24.2,24.29,64700.0,22.0107,22.047,21.9562,22.0379,64700.0
2015-01-22 09:55:00,24.3,24.31,24.25,24.27,57300.0,22.047,22.056,22.0016,22.0198,57300.0
2015-01-22 10:00:00,24.26,24.32,24.24,24.25,59700.0,22.0107,22.0651,21.9925,22.0016,59700.0
2015-01-22 10:05:00,24.24,24.34,24.24,24.28,69500.0,21.9925,22.0833,21.9925,22.0288,69500.0
2015-01-22 10:10:00,24.28,24.28,24.24,24.27,41600.0,22.0288,22.0288,21.9925,22.0198,41600.0
2015-01-22 10:15:00,24.27,24.28,24.22,24.28,77800.0,22.0198,22.0288,21.9744,22.0288,77800.0
2015-01-22 10:20:00,24.27,24.28,24.23,24.24,42600.0,22.0198,22.0288,21.9835,21.9925,42600.0
2015-01-22 10:25:00,24.23,24.27,24.2,24.24,47000.0,21.9835,22.0198,21.9562,21.9925,47000.0
2015-01-22 10:30:00,24.24,24.3,24.24,24.29,46400.0,21.9925,22.047,21.9925,22.0379,46400.0
2015-01-22 10:35:00,24.28,24.29,24.24,24.25,23600.0,22.0288,22.0379,21.9925,22.0016,23600.0
2015-01-22 10:40:00,24.26,24.27,24.24,24.26,18000.0,22.0107,22.0198,21.9925,22.0107,18000.0
2015-01-22 10:45:00,24.25,24.27,24.14,24.27,324900.0,22.0016,22.0198,21.9018,22.0198,324900.0
2015-01-22 10:50:00,24.27,24.31,24.25,24.25,37100.0,22.0198,22.056,22.0016,22.0016,37100.0
2015-01-22 10:55:00,24.25,24.28,24.1,24.27,74700.0,22.0016,22.0288,21.8655,22.0198,74700.0
2015-01-22 11:00:00,24.26,24.27,24.24,24.27,26000.0,22.0107,22.0198,21.9925,22.0198,26000.0
2015-01-22 11:05:00,24.28,24.3,24.26,24.27,31100.0,22.0288,22.047,22.0107,22.0198,31100.0
2015-01-22 11:10:00,24.27,24.28,24.24,24.26,34600.0,22.0198,22.0288,21.9925,22.0107,34600.0
2015-01-22 11:15:00,24.25,24.3,24.25,24.29,29500.0,22.0016,22.047,22.0016,22.0379,29500.0
2015-01-22 11:20:00,24.29,24.34,24.28,24.34,32900.0,22.0379,22.0833,22.0288,22.0833,32900.0
2015-01-22 11:25:00,24.35,24.4,24.28,24.3,28700.0,22.0923,22.1377,22.0288,22.047,28700.0
2015-01-22 11:30:00,24.3,24.31,24.23,24.23,45700.0,22.047,22.056,21.9835,21.9835,45700.0
2015-01-22 11:35:00,24.23,24.28,24.21,24.24,36100.0,21.9835,22.0288,21.9653,21.9925,36100.0
2015-01-22 11:40:00,24.24,24.28,24.23,24.23,31000.0,21.9925,22.0288,21.9835,21.9835,31000.0
2015-01-22 11:45:00,24.23,24.25,24.2,24.24,71700.0,21.9835,22.0016,21.9562,21.9925,71700.0
2015-01-22 11:50:00,24.24,24.27,24.17,24.22,77800.0,21.9925,22.0198,21.929,21.9744,77800.0
2015-01-22 11:55:00,24.22,24.25,24.22,24.25,35400.0,21.9744,22.0016,21.9744,22.0016,35400.0
2015-01-22 12:00:00,24.24,24.32,24.24,24.28,55500.0,21.9925,22.0651,21.9925,22.0288,55500.0
2015-01-22 12:05:00,24.29,24.31,24.24,24.3,31200.0,22.0379,22.056,21.9925,22.047,31200.0
2015-01-22 12:10:00,24.3,24.33,24.25,24.3,36900.0,22.047,22.0742,22.0016,22.047,36900.0
2015-01-22 12:15:00,24.3,24.35,24.29,24.33,33700.0,22.047,22.0923,22.0379,22.0742,33700.0
2015-01-22 12:20:00,24.32,24.38,24.31,24.38,30800.0,22.0651,22.1196,22.056,22.1196,30800.0
2015-01-22 12:25:00,24.38,24.38,24.3,24.32,47600.0,22.1196,22.1196,22.047,22.0651,47600.0
2015-01-22 12:30:00,24.33,24.34,24.25,24.33,25800.0,22.0742,22.0833,22.0016,22.0742,25800.0
2015-01-22 12:35:00,24.32,24.33,24.27,24.28,15400.0,22.0651,22.0742,22.0198,22.0288,15400.0
2015-01-22 12:40:00,24.28,24.32,24.24,24.3,43300.0,22.0288,22.0651,21.9925,22.047,43300.0
2015-01-22 12:45:00,24.29,24.3,24.25,24.25,10600.0,22.0379,22.047,22.0016,22.0016,10600.0
2015-01-22 12:50:00,24.25,24.26,24.24,24.25,25900.0,22.0016,22.0107,21.9925,22.0016,25900.0
2015-01-22 12:55:00,24.27,24.28,24.24,24.25,22300.0,22.0198,22.0288,21.9925,22.0016,22300.0
2015-01-22 13:00:00,24.26,24.27,24.24,24.26,16900.0,22.0107,22.0198,21.9925,22.0107,16900.0
2015-01-22 13:05:00,24.26,24.27,24.24,24.25,17700.0,22.0107,22.0198,21.9925,22.0016,17700.0
2015-01-22 13:10:00,24.26,24.29,24.24,24.25,24500.0,22.0107,22.0379,21.9925,22.0016,24500.0
2015-01-22 13:15:00,24.24,24.26,24.24,24.25,9600.0,21.9925,22.0107,21.9925,22.0016,9600.0
2015-01-22 13:20:00,24.25,24.27,24.24,24.24,13700.0,22.0016,22.0198,21.9925,21.9925,13700.0
2015-01-22 13:25:00,24.25,24.26,24.23,24.24,20700.0,22.0016,22.0107,21.9835,21.9925,20700.0
2015-01-22 13:30:00,24.23,24.26,24.23,24.24,12400.0,21.9835,22.0107,21.9835,21.9925,12400.0
2015-01-22 13:35:00,24.24,24.27,24.23,24.25,33900.0,21.9925,22.0198,21.9835,22.0016,33900.0
2015-01-22 13:40:00,24.26,24.29,24.25,24.27,17800.0,22.0107,22.0379,22.0016,22.0198,17800.0
2015-01-22 13:45:00,24.27,24.27,24.25,24.25,13000.0,22.0198,22.0198,22.0016,22.0016,13000.0
2015-01-22 13:50:00,24.26,24.28,24.23,24.23,16000.0,22.0107,22.0288,21.9835,21.9835,16000.0
2015-01-22 13:55:00,24.23,24.23,24.21,24.21,12400.0,21.9835,21.9835,21.9653,21.9653,12400.0
2015-01-22 14:00:00,24.21,24.23,24.19,24.23,21000.0,21.9653,21.9835,21.9472,21.9835,21000.0
2015-01-22 14:05:00,24.22,24.23,24.16,24.19,22200.0,21.9744,21.9835,21.92,21.9472,22200.0
2015-01-22 14:10:00,24.19,24.22,24.19,24.2,15900.0,21.9472,21.9744,21.9472,21.9562,15900.0
2015-01-22 14:15:00,24.2,24.24,24.2,24.22,27200.0,21.9562,21.9925,21.9562,21.9744,27200.0
2015-01-22 14:20:00,24.22,24.26,24.22,24.24,34900.0,21.9744,22.0107,21.9744,21.9925,34900.0
2015-01-22 14:25:00,24.24,24.26,24.23,24.23,25700.0,21.9925,22.0107,21.9835,21.9835,25700.0
2015-01-22 14:30:00,24.23,24.3,24.23,24.27,33200.0,21.9835,22.047,21.9835,22.0198,33200.0
2015-01-22 14:35:00,24.26,24.29,24.25,24.28,27500.0,22.0107,22.0379,22.0016,22.0288,27500.0
2015-01-22 14:40:00,24.28,24.28,24.25,24.27,25300.0,22.0288,22.0288,22.0016,22.0198,25300.0
2015-01-22 14:45:00,24.27,24.31,24.25,24.26,33300.0,22.0198,22.056,22.0016,22.0107,33300.0
2015-01-22 14:50:00,24.26,24.29,24.25,24.29,31200.0,22.0107,22.0379,22.0016,22.0379,31200.0
2015-01-22 14:55:00,24.29,24.34,24.28,24.31,31700.0,22.0379,22.0833,22.0288,22.056,31700.0
2015-01-22 15:00:00,24.3,24.37,24.3,24.35,59200.0,22.047,22.1105,22.047,22.0923,59200.0
2015-01-22 15:05:00,24.35,24.43,24.35,24.43,66200.0,22.0923,22.1649,22.0923,22.1649,66200.0
2015-01-22 15:10:00,24.43,24.47,24.42,24.45,53300.0,22.1649,22.2012,22.1558,22.1831,53300.0
2015-01-22 15:15:00,24.46,24.49,24.45,24.49,41700.0,22.1921,22.2194,22.1831,22.2194,41700.0
2015-01-22 15:20:00,24.48,24.49,24.42,24.44,58700.0,22.2103,22.2194,22.1558,22.174,58700.0
2015-01-22 15:25:00,24.44,24.46,24.42,24.44,98000.0,22.174,22.1921,22.1558,22.174,98000.0
2015-01-22 15:30:00,24.44,24.46,24.42,24.42,40300.0,22.174,22.1921,22.1558,22.1558,40300.0
2015-01-22 15:35:00,24.42,24.42,24.38,24.4,42800.0,22.1558,22.1558,22.1196,22.1377,42800.0
2015-01-22 15:40:00,24.4,24.42,24.36,24.37,49900.0,22.1377,22.1558,22.1014,22.1105,49900.0
2015-01-22 15:45:00,24.36,24.37,24.32,24.33,64000.0,22.1014,22.1105,22.0651,22.0742,64000.0
2015-01-22 15:50:00,24.33,24.34,24.26,24.27,169000.0,22.0742,22.0833,22.0107,22.0198,169000.0
2015-01-22 15:55:00,24.27,24.35,24.24,24.35,168600.0,22.0198,22.0923,21.9925,22.0923,168600.0
2015-01-23 09:30:00,24.23,24.34,24.04,24.07,99200.0,21.9835,22.0833,21.8111,21.8383,99200.0
2015-01-23 09:35:00,24.08,24.3,23.89,24.24,103400.0,21.8474,22.047,21.675,21.9925,103400.0
2015-01-23 09:40:00,24.22,24.45,24.15,24.31,72900.0,21.9744,22.1831,21.9109,22.056,72900.0
2015-01-23 09:45:00,24.32,24.62,24.31,24.55,122900.0,22.0651,22.3373,22.056,22.2738,122900.0
2015-01-23 09:50:00,24.58,24.58,24.44,24.57,90900.0,22.301,22.301,22.174,22.2919,90900.0
2015-01-23 09:55:00,24.57,24.66,24.54,24.64,73300.0,22.2919,22.3736,22.2647,22.3554,73300.0
2015-01-23 10:00:00,24.65,24.83,24.62,24.83,122600.0,22.3645,22.5278,22.3373,22.5278,122600.0
2015-01-23 10:05:00,24.83,24.88,24.8,24.84,110400.0,22.5278,22.5732,22.5006,22.5369,110400.0
2015-01-23 10:10:00,24.82,25.06,24.82,25.06,177700.0,22.5188,22.7365,22.5188,22.7365,177700.0
2015-01-23 10:15:00,25.07,25.07,24.92,24.93,98500.0,22.7456,22.7456,22.6095,22.6186,98500.0
2015-01-23 10:20:00,24.92,24.96,24.82,24.83,77400.0,22.6095,22.6458,22.5188,22.5278,77400.0
2015-01-23 10:25:00,24.83,24.83,24.7,24.71,92400.0,22.5278,22.5278,22.4099,22.419,92400.0
2015-01-23 10:30:00,24.71,24.71,24.63,24.71,85100.0,22.419,22.419,22.3464,22.419,85100.0
2015-01-23 10:35:00,24.72,24.74,24.63,24.65,73700.0,22.428,22.4462,22.3464,22.3645,73700.0
2015-01-23 10:40:00,24.64,24.68,24.52,24.57,90600.0,22.3554,22.3917,22.2466,22.2919,90600.0
2015-01-23 10:45:00,24.57,24.63,24.55,24.56,58900.0,22.2919,22.3464,22.2738,22.2829,58900.0
2015-01-23 10:50:00,24.56,24.6,24.51,24.54,72300.0,22.2829,22.3192,22.2375,22.2647,72300.0
2015-01-23 10:55:00,24.54,24.64,24.54,24.62,55700.0,22.2647,22.3554,22.2647,22.3373,55700.0
2015-01-23 11:00:00,24.62,24.7,24.61,24.69,37800.0,22.3373,22.4099,22.3282,22.4008,37800.0
2015-01-23 11:05:00,24.69,24.73,24.68,24.72,36500.0,22.4008,22.4371,22.3917,22.428,36500.0
2015-01-23 11:10:00,24.73,24.73,24.62,24.65,57800.0,22.4371,22.4371,22.3373,22.3645,57800.0
2015-01-23 11:15:00,24.64,24.76,24.64,24.76,54900.0,22.3554,22.4643,22.3554,22.4643,54900.0
2015-01-23 11:20:00,24.76,24.8,24.73,24.75,71500.0,22.4643,22.5006,22.4371,22.4552,71500.0
2015-01-23 11:25:00,24.75,24.76,24.61,24.62,85200.0,22.4552,22.4643,22.3282,22.3373,85200.0
2015-01-23 11:30:00,24.61,24.62,24.56,24.57,84800.0,22.3282,22.3373,22.2829,22.2919,84800.0
2015-01-23 11:35:00,24.57,24.61,24.46,24.47,58600.0,22.2919,22.3282,22.1921,22.2012,58600.0
2015-01-23 11:40:00,24.48,24.48,24.4,24.44,54300.0,22.2103,22.2103,22.1377,22.174,54300.0
2015-01-23 11:45:00,24.43,24.49,24.43,24.49,34600.0,22.1649,22.2194,22.1649,22.2194,34600.0
2015-01-23 11:50:00,24.48,24.5,24.4,24.41,41600.0,22.2103,22.2284,22.1377,22.1468,41600.0
2015-01-23 11:55:00,24.41,24.47,24.38,24.43,31400.0,22.1468,22.2012,22.1196,22.1649,31400.0
2015-01-23 12:00:00,24.43,24.47,24.42,24.46,29000.0,22.1649,22.2012,22.1558,22.1921,29000.0
2015-01-23 12:05:00,24.46,24.47,24.41,24.43,32300.0,22.1921,22.2012,22.1468,22.1649,32300.0
2015-01-23 12:10:00,24.42,24.5,24.42,24.45,55000.0,22.1558,22.2284,22.1558,22.1831,55000.0
2015-01-23 12:15:00,24.45,24.47,24.42,24.43,27400.0,22.1831,22.2012,22.1558,22.1649,27400.0
2015-01-23 12:20:00,24.42,24.47,24.39,24.45,28900.0,22.1558,22.2012,22.1286,22.1831,28900.0
2015-01-23 12:25:00,24.45,24.46,24.36,24.39,44700.0,22.1831,22.1921,22.1014,22.1286,44700.0
2015-01-23 12:30:00,24.38,24.39,24.31,24.35,41100.0,22.1196,22.1286,22.056,22.0923,41100.0
2015-01-23 12:35:00,24.35,24.38,24.33,24.37,36700.0,22.0923,22.1196,22.0742,22.1105,36700.0
2015-01-23 12:40:00,24.36,24.4,24.28,24.34,155600.0,22.1014,22.1377,22.0288,22.0833,155600.0
2015-01-23 12:45:00,24.34,24.47,24.33,24.47,60900.0,22.0833,22.2012,22.0742,22.2012,60900.0
2015-01-23 12:50:00,24.48,24.53,24.46,24.48,64800.0,22.2103,22.2556,22.1921,22.2103,64800.0
2015-01-23 12:55:00,24.49,24.51,24.45,24.5,55200.0,22.2194,22.2375,22.1831,22.2284,55200.0
2015-01-23 13:00:00,24.51,24.52,24.45,24.46,62800.0,22.2375,22.2466,22.1831,22.1921,62800.0
2015-01-23 13:05:00,24.47,24.54,24.46,24.52,87100.0,22.2012,22.2647,22.1921,22.2466,87100.0
2015-01-23 13:10:00,24.52,24.55,24.48,24.53,55000.0,22.2466,22.2738,22.2103,22.2556,55000.0
2015-01-23 13:15:00,24.54,24.54,24.49,24.51,70700.0,22.2647,22.2647,22.2194,22.2375,70700.0
2015-01-23 13:20:00,24.51,24.55,24.5,24.54,30200.0,22.2375,22.2738,22.2284,22.2647,30200.0
2015-01-23 13:25:00,24.54,24.55,24.49,24.52,60400.0,22.2647,22.2738,22.2194,22.2466,60400.0
2015-01-23 13:30:00,24.53,24.55,24.5,24.52,57900.0,22.2556,22.2738,22.2284,22.2466,57900.0
2015-01-23 13:35:00,24.52,24.55,24.51,24.55,44700.0,22.2466,22.2738,22.2375,22.2738,44700.0
2015-01-23 13:40:00,24.55,24.55,24.53,24.53,89900.0,22.2738,22.2738,22.2556,22.2556,89900.0
2015-01-23 13:45:00,24.53,24.56,24.52,24.55,51500.0,22.2556,22.2829,22.2466,22.2738,51500.0
2015-01-23 13:50:00,24.56,24.6,24.54,24.6,84800.0,22.2829,22.3192,22.2647,22.3192,84800.0
2015-01-23 13:55:00,24.6,24.6,24.57,24.59,110100.0,22.3192,22.3192,22.2919,22.3101,110100.0
2015-01-23 14:00:00,24.59,24.59,24.57,24.59,81400.0,22.3101,22.3101,22.2919,22.3101,81400.0
2015-01-23 14:05:00,24.58,24.6,24.58,24.58,44800.0,22.301,22.3192,22.301,22.301,44800.0
2015-01-23 14:10:00,24.59,24.59,24.5,24.5,65900.0,22.3101,22.3101,22.2284,22.2284,65900.0
2015-01-23 14:15:00,24.51,24.51,24.46,24.48,52100.0,22.2375,22.2375,22.1921,22.2103,52100.0
2015-01-23 14:20:00,24.46,24.47,24.43,24.45,81500.0,22.1921,22.2012,22.1649,22.1831,81500.0
2015-01-23 14:25:00,24.45,24.48,24.45,24.48,139200.0,22.1831,22.2103,22.1831,22.2103,139200.0
2015-01-23 14:30:00,24.47,24.5,24.45,24.49,59200.0,22.2012,22.2284,22.1831,22.2194,59200.0
2015-01-23 14:35:00,24.49,24.52,24.49,24.51,68800.0,22.2194,22.2466,22.2194,22.2375,68800.0
2015-01-23 14:40:00,24.51,24.57,24.5,24.55,64000.0,22.2375,22.2919,22.2284,22.2738,64000.0
2015-01-23 14:45:00,24.55,24.58,24.54,24.58,74900.0,22.2738,22.301,22.2647,22.301,74900.0
2015-01-23 14:50:00,24.59,24.62,24.58,24.6,75500.0,22.3101,22.3373,22.301,22.3192,75500.0
2015-01-23 14:55:00,24.61,24.61,24.57,24.59,85400.0,22.3282,22.3282,22.2919,22.3101,85400.0
2015-01-23 15:00:00,24.58,24.61,24.55,24.6,74200.0,22.301,22.3282,22.2738,22.3192,74200.0
2015-01-23 15:05:00,24.61,24.61,24.59,24.61,96000.0,22.3282,22.3282,22.3101,22.3282,96000.0
2015-01-23 15:10:00,24.61,24.61,24.6,24.6,33900.0,22.3282,22.3282,22.3192,22.3192,33900.0
2015-01-23 15:15:00,24.61,24.63,24.59,24.63,110300.0,22.3282,22.3464,22.3101,22.3464,110300.0
2015-01-23 15:20:00,24.63,24.63,24.54,24.55,120600.0,22.3464,22.3464,22.2647,22.2738,120600.0
2015-01-23 15:25:00,24.59,24.62,24.56,24.61,86500.0,22.3101,22.3373,22.2829,22.3282,86500.0
2015-01-23 15:30:00,24.61,24.62,24.58,24.6,130700.0,22.3282,22.3373,22.301,22.3192,130700.0
2015-01-23 15:35:00,24.61,24.62,24.57,24.59,156800.0,22.3282,22.3373,22.2919,22.3101,156800.0
2015-01-23 15:40:00,24.6,24.6,24.57,24.6,130300.0,22.3192,22.3192,22.2919,22.3192,130300.0
2015-01-23 15:45:00,24.6,24.66,24.59,24.65,470400.0,22.3192,22.3736,22.3101,22.3645,470400.0
2015-01-23 15:50:00,24.64,24.66,24.59,24.66,450100.0,22.3554,22.3736,22.3101,22.3736,450100.0
2015-01-23 15:55:00,24.66,24.66,24.63,24.64,448100.0,22.3736,22.3736,22.3464,22.3554,448100.0
2015-01-26 09:30:00,24.47,24.95,24.47,24.81,97100.0,22.2012,22.6367,22.2012,22.5097,97100.0
2015-01-26 09:35:00,24.8,24.87,24.62,24.77,126700.0,22.5006,22.5641,22.3373,22.4734,126700.0
2015-01-26 09:40:00,24.78,24.96,24.66,24.68,118500.0,22.4825,22.6458,22.3736,22.3917,118500.0
2015-01-26 09:45:00,24.68,24.76,24.65,24.75,63000.0,22.3917,22.4643,22.3645,22.4552,63000.0
2015-01-26 09:50:00,24.74,24.82,24.73,24.79,77900.0,22.4462,22.5188,22.4371,22.4915,77900.0
2015-01-26 09:55:00,24.8,24.95,24.79,24.93,73600.0,22.5006,22.6367,22.4915,22.6186,73600.0
2015-01-26 10:00:00,24.94,24.99,24.8,24.86,107400.0,22.6276,22.673,22.5006,22.555,107400.0
2015-01-26 10:05:00,24.84,24.95,24.83,24.91,57700.0,22.5369,22.6367,22.5278,22.6004,57700.0
2015-01-26 10:10:00,24.91,24.94,24.89,24.91,159400.0,22.6004,22.6276,22.5823,22.6004,159400.0
2015-01-26 10:15:00,24.91,24.95,24.9,24.93,60500.0,22.6004,22.6367,22.5913,22.6186,60500.0
2015-01-26 10:20:00,24.93,24.97,24.92,24.97,68900.0,22.6186,22.6548,22.6095,22.6548,68900.0
2015-01-26 10:25:00,24.97,24.99,24.94,24.98,60300.0,22.6548,22.673,22.6276,22.6639,60300.0
2015-01-26 10:30:00,24.98,25.0,24.96,25.0,555800.0,22.6639,22.6821,22.6458,22.6821,555800.0
2015-01-26 10:35:00,25.0,25.03,24.97,25.0,125900.0,22.6821,22.7093,22.6548,22.6821,125900.0
2015-01-26 10:40:00,25.01,25.02,24.89,24.91,87500.0,22.6911,22.7002,22.5823,22.6004,87500.0
2015-01-26 10:45:00,24.9,24.94,24.89,24.93,42900.0,22.5913,22.6276,22.5823,22.6186,42900.0
2015-01-26 10:50:00,24.93,24.93,24.91,24.92,41900.0,22.6186,22.6186,22.6004,22.6095,41900.0
2015-01-26 10:55:00,24.93,24.96,24.91,24.95,47600.0,22.6186,22.6458,22.6004,22.6367,47600.0
2015-01-26 11:00:00,24.95,24.96,24.92,24.95,49900.0,22.6367,22.6458,22.6095,22.6367,49900.0
2015-01-26 11:05:00,24.95,24.96,24.93,24.95,42200.0,22.6367,22.6458,22.6186,22.6367,42200.0
2015-01-26 11:10:00,24.95,24.99,24.95,24.99,34400.0,22.6367,22.673,22.6367,22.673,34400.0
2015-01-26 11:15:00,24.98,25.0,24.93,24.94,60200.0,22.6639,22.6821,22.6186,22.6276,60200.0
2015-01-26 11:20:00,24.95,24.96,24.93,24.95,53400.0,22.6367,22.6458,22.6186,22.6367,53400.0
2015-01-26 11:25:00,24.95,24.96,24.92,24.96,72000.0,22.6367,22.6458,22.6095,22.6458,72000.0
2015-01-26 11:30:00,24.95,25.0,24.94,25.0,139500.0,22.6367,22.6821,22.6276,22.6821,139500.0
2015-01-26 11:35:00,25.0,25.0,24.96,24.97,42600.0,22.6821,22.6821,22.6458,22.6548,42600.0
2015-01-26 11:40:00,24.98,25.0,24.97,24.99,33400.0,22.6639,22.6821,22.6548,22.673,33400.0
2015-01-26 11:45:00,24.99,25.0,24.94,24.95,41100.0,22.673,22.6821,22.6276,22.6367,41100.0
2015-01-26 11:50:00,24.95,24.97,24.93,24.97,45000.0,22.6367,22.6548,22.6186,22.6548,45000.0
2015-01-26 11:55:00,24.97,24.97,24.93,24.96,34400.0,22.6548,22.6548,22.6186,22.6458,34400.0
2015-01-26 12:00:00,24.95,24.97,24.93,24.95,43400.0,22.6367,22.6548,22.6186,22.6367,43400.0
2015-01-26 12:05:00,24.95,24.97,24.93,24.95,26500.0,22.6367,22.6548,22.6186,22.6367,26500.0
2015-01-26 12:10:00,24.95,24.97,24.92,24.96,90700.0,22.6367,22.6548,22.6095,22.6458,90700.0
2015-01-26 12:15:00,24.95,25.0,24.95,25.0,52700.0,22.6367,22.6821,22.6367,22.6821,52700.0
2015-01-26 12:20:00,24.98,25.0,24.94,24.96,117100.0,22.6639,22.6821,22.6276,22.6458,117100.0
2015-01-26 12:25:00,24.95,24.97,24.93,24.96,108200.0,22.6367,22.6548,22.6186,22.6458,108200.0
2015-01-26 12:30:00,24.96,25.0,24.96,24.98,49300.0,22.6458,22.6821,22.6458,22.6639,49300.0
2015-01-26 12:35:00,24.98,24.99,24.95,24.99,41900.0,22.6639,22.673,22.6367,22.673,41900.0
2015-01-26 12:40:00,24.99,25.0,24.98,25.0,63800.0,22.673,22.6821,22.6639,22.6821,63800.0
2015-01-26 12:45:00,25.0,25.0,24.96,24.98,39900.0,22.6821,22.6821,22.6458,22.6639,39900.0
2015-01-26 12:50:00,24.98,24.99,24.96,24.99,41700.0,22.6639,22.673,22.6458,22.673,41700.0
2015-01-26 12:55:00,24.99,25.0,24.98,24.99,149600.0,22.673,22.6821,22.6639,22.673,149600.0
2015-01-26 13:00:00,24.99,25.0,24.98,24.99,76500.0,22.673,22.6821,22.6639,22.673,76500.0
2015-01-26 13:05:00,24.98,25.0,24.98,24.99,48600.0,22.6639,22.6821,22.6639,22.673,48600.0
2015-01-26 13:10:00,24.99,25.0,24.98,24.98,49700.0,22.673,22.6821,22.6639,22.6639,49700.0
2015-01-26 13:15:00,24.99,24.99,24.97,24.98,43600.0,22.673,22.673,22.6548,22.6639,43600.0
2015-01-26 13:20:00,24.98,24.99,24.95,24.97,49100.0,22.6639,22.673,22.6367,22.6548,49100.0
2015-01-26 13:25:00,24.97,25.0,24.96,24.99,45200.0,22.6548,22.6821,22.6458,22.673,45200.0
2015-01-26 13:30:00,24.99,25.0,24.95,24.96,74200.0,22.673,22.6821,22.6367,22.6458,74200.0
2015-01-26 13:35:00,24.96,24.99,24.95,24.99,54500.0,22.6458,22.673,22.6367,22.673,54500.0
2015-01-26 13:40:00,24.99,25.0,24.98,25.0,35500.0,22.673,22.6821,22.6639,22.6821,35500.0
2015-01-26 13:45:00,25.0,25.0,24.99,25.0,154600.0,22.6821,22.6821,22.673,22.6821,154600.0
2015-01-26 13:50:00,25.0,25.01,24.99,25.0,122600.0,22.6821,22.6911,22.673,22.6821,122600.0
2015-01-26 13:55:00,25.0,25.01,24.99,24.99,77100.0,22.6821,22.6911,22.673,22.673,77100.0
2015-01-26 14:00:00,25.0,25.0,24.99,25.0,67900.0,22.6821,22.6821,22.673,22.6821,67900.0
2015-01-26 14:05:00,25.0,25.01,24.99,25.01,100600.0,22.6821,22.6911,22.673,22.6911,100600.0
2015-01-26 14:10:00,25.0,25.03,24.99,24.99,152800.0,22.6821,22.7093,22.673,22.673,152800.0
2015-01-26 14:15:00,25.0,25.0,24.97,25.0,53400.0,22.6821,22.6821,22.6548,22.6821,53400.0
2015-01-26 14:20:00,25.0,25.01,24.99,25.01,53800.0,22.6821,22.6911,22.673,22.6911,53800.0
2015-01-26 14:25:00,25.01,25.01,24.99,25.01,95000.0,22.6911,22.6911,22.673,22.6911,95000.0
2015-01-26 14:30:00,25.01,25.01,24.99,25.0,237700.0,22.6911,22.6911,22.673,22.6821,237700.0
2015-01-26 14:35:00,25.0,25.01,24.95,24.96,117100.0,22.6821,22.6911,22.6367,22.6458,117100.0
2015-01-26 14:40:00,24.96,25.01,24.95,25.01,108200.0,22.6458,22.6911,22.6367,22.6911,108200.0
2015-01-26 14:45:00,25.0,25.01,24.99,25.01,134900.0,22.6821,22.6911,22.673,22.6911,134900.0
2015-01-26 14:50:00,25.01,25.04,24.99,25.02,110200.0,22.6911,22.7184,22.673,22.7002,110200.0
2015-01-26 14:55:00,25.02,25.02,24.98,24.98,86300.0,22.7002,22.7002,22.6639,22.6639,86300.0
2015-01-26 15:00:00,24.98,25.01,24.98,25.01,81300.0,22.6639,22.6911,22.6639,22.6911,81300.0
2015-01-26 15:05:00,25.01,25.02,24.99,25.01,92800.0,22.6911,22.7002,22.673,22.6911,92800.0
2015-01-26 15:10:00,25.0,25.01,24.98,24.98,107500.0,22.6821,22.6911,22.6639,22.6639,107500.0
2015-01-26 15:15:00,24.99,25.0,24.96,24.98,69400.0,22.673,22.6821,22.6458,22.6639,69400.0
2015-01-26 15:20:00,24.99,25.02,24.98,25.02,112500.0,22.673,22.7002,22.6639,22.7002,112500.0
2015-01-26 15:25:00,25.02,25.03,25.01,25.03,65400.0,22.7002,22.7093,22.6911,22.7093,65400.0
2015-01-26 15:30:00,25.03,25.03,24.96,24.99,110900.0,22.7093,22.7093,22.6458,22.673,110900.0
2015-01-26 15:35:00,24.99,25.01,24.99,25.0,103700.0,22.673,22.6911,22.673,22.6821,103700.0
2015-01-26 15:40:00,25.0,25.02,24.99,25.01,118300.0,22.6821,22.7002,22.673,22.6911,118300.0
2015-01-26 15:45:00,25.02,25.02,24.98,25.0,142300.0,22.7002,22.7002,22.6639,22.6821,142300.0
2015-01-26 15:50:00,25.0,25.01,24.99,25.01,251200.0,22.6821,22.6911,22.673,22.6911,251200.0
2015-01-26 15:55:00,25.01,25.03,24.98,25.01,351600.0,22.6911,22.7093,22.6639,22.6911,351600.0
2015-01-27 09:30:00,24.68,24.86,24.33,24.65,108800.0,22.3917,22.555,22.0742,22.3645,108800.0
2015-01-27 09:35:00,24.65,24.82,24.62,24.75,66900.0,22.3645,22.5188,22.3373,22.4552,66900.0
2015-01-27 09:40:00,24.75,24.86,24.64,24.86,51000.0,22.4552,22.555,22.3554,22.555,51000.0
2015-01-27 09:45:00,24.83,24.96,24.81,24.88,33800.0,22.5278,22.6458,22.5097,22.5732,33800.0
2015-01-27 09:50:00,24.87,25.0,24.84,24.99,60900.0,22.5641,22.6821,22.5369,22.673,60900.0
2015-01-27 09:55:00,24.99,25.03,24.94,25.02,177900.0,22.673,22.7093,22.6276,22.7002,177900.0
2015-01-27 10:00:00,25.02,25.05,24.99,25.03,119400.0,22.7002,22.7274,22.673,22.7093,119400.0
2015-01-27 10:05:00,25.02,25.13,24.99,25.13,112500.0,22.7002,22.8,22.673,22.8,112500.0
2015-01-27 10:10:00,25.13,25.2,25.09,25.11,243700.0,22.8,22.8635,22.7637,22.7819,243700.0
2015-01-27 10:15:00,25.1,25.13,25.09,25.13,143400.0,22.7728,22.8,22.7637,22.8,143400.0
2015-01-27 10:20:00,25.13,25.17,25.12,25.17,105000.0,22.8,22.8363,22.7909,22.8363,105000.0
2015-01-27 10:25:00,25.16,25.31,25.15,25.29,1214500.0,22.8272,22.9633,22.8182,22.9452,1214500.0
2015-01-27 10:30:00,25.29,25.29,25.08,25.13,111800.0,22.9452,22.9452,22.7547,22.8,111800.0
2015-01-27 10:35:00,25.13,25.16,24.89,24.91,142100.0,22.8,22.8272,22.5823,22.6004,142100.0
2015-01-27 10:40:00,24.89,24.97,24.88,24.93,137300.0,22.5823,22.6548,22.5732,22.6186,137300.0
2015-01-27 10:45:00,24.94,25.07,24.91,25.07,180600.0,22.6276,22.7456,22.6004,22.7456,180600.0
2015-01-27 10:50:00,25.07,25.1,25.05,25.1,31100.0,22.7456,22.7728,22.7274,22.7728,31100.0
2015-01-27 10:55:00,25.1,25.1,25.07,25.07,70300.0,22.7728,22.7728,22.7456,22.7456,70300.0
2015-01-27 11:00:00,25.09,25.1,25.04,25.1,51000.0,22.7637,22.7728,22.7184,22.7728,51000.0
2015-01-27 11:05:00,25.1,25.13,25.06,25.07,61000.0,22.7728,22.8,22.7365,22.7456,61000.0
2015-01-27 11:10:00,25.07,25.1,25.06,25.07,58900.0,22.7456,22.7728,22.7365,22.7456,58900.0
2015-01-27 11:15:00,25.07,25.09,25.06,25.07,48500.0,22.7456,22.7637,22.7365,22.7456,48500.0
2015-01-27 11:20:00,25.08,25.13,25.06,25.13,201300.0,22.7547,22.8,22.7365,22.8,201300.0
2015-01-27 11:25:00,25.13,25.29,25.12,25.24,93300.0,22.8,22.9452,22.7909,22.8998,93300.0
2015-01-27 11:30:00,25.25,25.3,25.24,25.28,59500.0,22.9089,22.9543,22.8998,22.9361,59500.0
2015-01-27 11:35:00,25.28,25.3,25.26,25.27,104500.0,22.9361,22.9543,22.918,22.927,104500.0
2015-01-27 11:40:00,25.26,25.3,25.25,25.29,70700.0,22.918,22.9543,22.9089,22.9452,70700.0
2015-01-27 11:45:00,25.3,25.3,25.27,25.3,102300.0,22.9543,22.9543,22.927,22.9543,102300.0
2015-01-27 11:50:00,25.3,25.3,25.28,25.3,56700.0,22.9543,22.9543,22.9361,22.9543,56700.0
2015-01-27 11:55:00,25.29,25.35,25.22,25.26,168600.0,22.9452,22.9996,22.8817,22.918,168600.0
2015-01-27 12:00:00,25.26,25.26,25.16,25.21,50500.0,22.918,22.918,22.8272,22.8726,50500.0
2015-01-27 12:05:00,25.21,25.31,25.21,25.31,37800.0,22.8726,22.9633,22.8726,22.9633,37800.0
2015-01-27 12:10:00,25.32,25.32,25.28,25.3,50100.0,22.9724,22.9724,22.9361,22.9543,50100.0
2015-01-27 12:15:00,25.3,25.34,25.29,25.33,42700.0,22.9543,22.9905,22.9452,22.9815,42700.0
2015-01-27 12:20:00,25.32,25.34,25.28,25.34,55900.0,22.9724,22.9905,22.9361,22.9905,55900.0
2015-01-27 12:25:00,25.34,25.34,25.29,25.3,102800.0,22.9905,22.9905,22.9452,22.9543,102800.0
2015-01-27 12:30:00,25.3,25.3,25.29,25.3,37100.0,22.9543,22.9543,22.9452,22.9543,37100.0
2015-01-27 12:35:00,25.3,25.3,25.28,25.3,49200.0,22.9543,22.9543,22.9361,22.9543,49200.0
2015-01-27 12:40:00,25.29,25.34,25.28,25.33,46700.0,22.9452,22.9905,22.9361,22.9815,46700.0
2015-01-27 12:45:00,25.32,25.34,25.3,25.3,45300.0,22.9724,22.9905,22.9543,22.9543,45300.0
2015-01-27 12:50:00,25.29,25.31,25.25,25.27,29500.0,22.9452,22.9633,22.9089,22.927,29500.0
2015-01-27 12:55:00,25.27,25.28,25.24,25.28,34300.0,22.927,22.9361,22.8998,22.9361,34300.0
2015-01-27 13:00:00,25.28,25.3,25.24,25.28,47300.0,22.9361,22.9543,22.8998,22.9361,47300.0
2015-01-27 13:05:00,25.28,25.3,25.28,25.3,27600.0,22.9361,22.9543,22.9361,22.9543,27600.0
2015-01-27 13:10:00,25.3,25.33,25.29,25.33,38100.0,22.9543,22.9815,22.9452,22.9815,38100.0
2015-01-27 13:15:00,25.33,25.35,25.32,25.35,82800.0,22.9815,22.9996,22.9724,22.9996,82800.0
2015-01-27 13:20:00,25.35,25.41,25.34,25.39,2024400.0,22.9996,23.0541,22.9905,23.0359,2024400.0
2015-01-27 13:25:00,25.39,25.4,25.31,25.38,37100.0,23.0359,23.045,22.9633,23.0268,37100.0
2015-01-27 13:30:00,25.38,25.48,25.37,25.42,76700.0,23.0268,23.1176,23.0178,23.0631,76700.0
2015-01-27 13:35:00,25.4,25.41,25.36,25.38,65900.0,23.045,23.0541,23.0087,23.0268,65900.0
2015-01-27 13:40:00,25.38,25.39,25.34,25.39,53500.0,23.0268,23.0359,22.9905,23.0359,53500.0
2015-01-27 13:45:00,25.38,25.42,25.38,25.42,43400.0,23.0268,23.0631,23.0268,23.0631,43400.0
2015-01-27 13:50:00,25.42,25.42,25.4,25.42,62500.0,23.0631,23.0631,23.045,23.0631,62500.0
2015-01-27 13:55:00,25.42,25.48,25.41,25.47,57600.0,23.0631,23.1176,23.0541,23.1085,57600.0
2015-01-27 14:00:00,25.47,25.49,25.44,25.49,86500.0,23.1085,23.1266,23.0813,23.1266,86500.0
2015-01-27 14:05:00,25.49,25.52,25.48,25.49,183700.0,23.1266,23.1539,23.1176,23.1266,183700.0
2015-01-27 14:10:00,25.49,25.5,25.48,25.49,92000.0,23.1266,23.1357,23.1176,23.1266,92000.0
2015-01-27 14:15:00,25.49,25.52,25.45,25.52,66200.0,23.1266,23.1539,23.0903,23.1539,66200.0
2015-01-27 14:20:00,25.52,25.55,25.49,25.49,133300.0,23.1539,23.1811,23.1266,23.1266,133300.0
2015-01-27 14:25:00,25.49,25.5,25.47,25.48,72700.0,23.1266,23.1357,23.1085,23.1176,72700.0
2015-01-27 14:30:00,25.47,25.54,25.44,25.53,86600.0,23.1085,23.172,23.0813,23.1629,86600.0
2015-01-27 14:35:00,25.54,25.55,25.53,25.55,127000.0,23.172,23.1811,23.1629,23.1811,127000.0
2015-01-27 14:40:00,25.55,25.56,25.54,25.56,136700.0,23.1811,23.1901,23.172,23.1901,136700.0
2015-01-27 14:45:00,25.55,25.58,25.55,25.58,82300.0,23.1811,23.2083,23.1811,23.2083,82300.0
2015-01-27 14:50:00,25.58,25.61,25.56,25.57,140600.0,23.2083,23.2355,23.1901,23.1992,140600.0
2015-01-27 14:55:00,25.57,25.57,25.53,25.55,80100.0,23.1992,23.1992,23.1629,23.1811,80100.0
2015-01-27 15:00:00,25.55,25.59,25.54,25.57,89500.0,23.1811,23.2174,23.172,23.1992,89500.0
2015-01-27 15:05:00,25.56,25.58,25.54,25.58,72100.0,23.1901,23.2083,23.172,23.2083,72100.0
2015-01-27 15:10:00,25.58,25.62,25.57,25.61,141000.0,23.2083,23.2446,23.1992,23.2355,141000.0
2015-01-27 15:15:00,25.61,25.62,25.6,25.61,63200.0,23.2355,23.2446,23.2264,23.2355,63200.0
2015-01-27 15:20:00,25.61,25.64,25.56,25.57,178400.0,23.2355,23.2627,23.1901,23.1992,178400.0
2015-01-27 15:25:00,25.58,25.58,25.5,25.52,96200.0,23.2083,23.2083,23.1357,23.1539,96200.0
2015-01-27 15:30:00,25.52,25.52,25.46,25.51,117000.0,23.1539,23.1539,23.0994,23.1448,117000.0
2015-01-27 15:35:00,25.51,25.51,25.41,25.41,159900.0,23.1448,23.1448,23.0541,23.0541,159900.0
2015-01-27 15:40:00,25.4,25.43,25.37,25.38,150400.0,23.045,23.0722,23.0178,23.0268,150400.0
2015-01-27 15:45:00,25.39,25.39,25.32,25.36,178800.0,23.0359,23.0359,22.9724,23.0087,178800.0
2015-01-27 15:50:00,25.36,25.37,25.3,25.32,252300.0,23.0087,23.0178,22.9543,22.9724,252300.0
2015-01-27 15:55:00,25.32,25.36,25.27,25.33,223300.0,22.9724,23.0087,22.927,22.9815,223300.0
2015-01-28 09:30:00,25.46,25.9,25.38,25.89,385400.0,23.0994,23.4986,23.0268,23.4895,385400.0
2015-01-28 09:35:00,25.89,25.96,25.74,25.95,241400.0,23.4895,23.5531,23.3535,23.544,241400.0
2015-01-28 09:40:00,25.94,26.02,25.66,25.76,217100.0,23.5349,23.6075,23.2809,23.3716,217100.0
2015-01-28 09:45:00,25.78,25.84,25.76,25.84,85000.0,23.3897,23.4442,23.3716,23.4442,85000.0
2015-01-28 09:50:00,25.83,26.08,25.82,26.0,256100.0,23.4351,23.6619,23.426,23.5894,256100.0
2015-01-28 09:55:00,26.01,26.04,25.96,26.01,148300.0,23.5984,23.6256,23.5531,23.5984,148300.0
2015-01-28 10:00:00,26.01,26.04,25.95,26.0,166100.0,23.5984,23.6256,23.544,23.5894,166100.0
2015-01-28 10:05:00,26.0,26.24,26.0,26.24,220000.0,23.5894,23.8071,23.5894,23.8071,220000.0
2015-01-28 10:10:00,26.22,26.31,26.08,26.13,212300.0,23.789,23.8706,23.6619,23.7073,212300.0
2015-01-28 10:15:00,26.11,26.2,26.08,26.2,471200.0,23.6892,23.7708,23.6619,23.7708,471200.0
2015-01-28 10:20:00,26.19,26.33,26.13,26.32,263900.0,23.7617,23.8888,23.7073,23.8797,263900.0
2015-01-28 10:25:00,26.32,26.32,26.05,26.09,143900.0,23.8797,23.8797,23.6347,23.671,143900.0
2015-01-28 10:30:00,26.09,26.14,25.98,25.99,243000.0,23.671,23.7164,23.5712,23.5803,243000.0
2015-01-28 10:35:00,26.0,26.0,25.88,25.98,97700.0,23.5894,23.5894,23.4805,23.5712,97700.0
2015-01-28 10:40:00,25.99,25.99,25.91,25.97,191200.0,23.5803,23.5803,23.5077,23.5621,191200.0
2015-01-28 10:45:00,25.97,25.97,25.75,25.87,135600.0,23.5621,23.5621,23.3625,23.4714,135600.0
2015-01-28 10:50:00,25.88,25.88,25.8,25.87,79000.0,23.4805,23.4805,23.4079,23.4714,79000.0
2015-01-28 10:55:00,25.86,25.97,25.86,25.95,85000.0,23.4623,23.5621,23.4623,23.544,85000.0
2015-01-28 11:00:00,25.95,26.0,25.92,25.99,118200.0,23.544,23.5894,23.5168,23.5803,118200.0
2015-01-28 11:05:00,26.0,26.08,25.98,25.99,160700.0,23.5894,23.6619,23.5712,23.5803,160700.0
2015-01-28 11:10:00,26.0,26.0,25.98,25.99,68500.0,23.5894,23.5894,23.5712,23.5803,68500.0
2015-01-28 11:15:00,26.0,26.03,25.96,25.99,97200.0,23.5894,23.6166,23.5531,23.5803,97200.0
2015-01-28 11:20:00,26.0,26.01,25.97,25.99,173200.0,23.5894,23.5984,23.5621,23.5803,173200.0
2015-01-28 11:25:00,25.99,26.01,25.95,25.99,129400.0,23.5803,23.5984,23.544,23.5803,129400.0
2015-01-28 11:30:00,26.0,26.01,25.95,25.99,98900.0,23.5894,23.5984,23.544,23.5803,98900.0
2015-01-28 11:35:00,25.99,26.0,25.94,25.98,109700.0,23.5803,23.5894,23.5349,23.5712,109700.0
2015-01-28 11:40:00,25.98,26.0,25.96,25.98,158900.0,23.5712,23.5894,23.5531,23.5712,158900.0
2015-01-28 11:45:00,25.98,26.05,25.98,25.99,193200.0,23.5712,23.6347,23.5712,23.5803,193200.0
2015-01-28 11:50:00,25.99,26.0,25.98,25.98,75400.0,23.5803,23.5894,23.5712,23.5712,75400.0
2015-01-28 11:55:00,25.99,26.01,25.98,26.0,75100.0,23.5803,23.5984,23.5712,23.5894,75100.0
2015-01-28 12:00:00,26.0,26.01,25.99,26.0,66700.0,23.5894,23.5984,23.5803,23.5894,66700.0
2015-01-28 12:05:00,26.0,26.01,25.98,25.99,113300.0,23.5894,23.5984,23.5712,23.5803,113300.0
2015-01-28 12:10:00,25.99,26.01,25.99,26.0,40000.0,23.5803,23.5984,23.5803,23.5894,40000.0
2015-01-28 12:15:00,26.0,26.03,26.0,26.01,60200.0,23.5894,23.6166,23.5894,23.5984,60200.0
2015-01-28 12:20:00,26.01,26.04,25.98,26.01,3721000.0,23.5984,23.6256,23.5712,23.5984,3721000.0
2015-01-28 12:25:00,26.02,26.15,26.02,26.12,72300.0,23.6075,23.7254,23.6075,23.6982,72300.0
2015-01-28 12:30:00,26.14,26.15,26.08,26.11,59000.0,23.7164,23.7254,23.6619,23.6892,59000.0
2015-01-28 12:35:00,26.11,26.11,26.02,26.05,46600.0,23.6892,23.6892,23.6075,23.6347,46600.0
2015-01-28 12:40:00,26.06,26.15,26.06,26.14,37500.0,23.6438,23.7254,23.6438,23.7164,37500.0
2015-01-28 12:45:00,26.14,26.19,26.14,26.18,49200.0,23.7164,23.7617,23.7164,23.7527,49200.0
2015-01-28 12:50:00,26.18,26.19,26.1,26.1,63900.0,23.7527,23.7617,23.6801,23.6801,63900.0
2015-01-28 12:55:00,26.1,26.16,26.1,26.16,40600.0,23.6801,23.7345,23.6801,23.7345,40600.0
2015-01-28 13:00:00,26.16,26.19,26.15,26.17,40300.0,23.7345,23.7617,23.7254,23.7436,40300.0
2015-01-28 13:05:00,26.17,26.19,26.14,26.16,54100.0,23.7436,23.7617,23.7164,23.7345,54100.0
2015-01-28 13:10:00,26.15,26.19,26.11,26.13,62900.0,23.7254,23.7617,23.6892,23.7073,62900.0
2015-01-28 13:15:00,26.13,26.16,26.13,26.15,42800.0,23.7073,23.7345,23.7073,23.7254,42800.0
2015-01-28 13:20:00,26.14,26.18,26.14,26.18,55800.0,23.7164,23.7527,23.7164,23.7527,55800.0
2015-01-28 13:25:00,26.18,26.22,26.17,26.2,82600.0,23.7527,23.789,23.7436,23.7708,82600.0
2015-01-28 13:30:00,26.2,26.21,26.13,26.16,67200.0,23.7708,23.7799,23.7073,23.7345,67200.0
2015-01-28 13:35:00,26.16,26.17,26.1,26.13,30600.0,23.7345,23.7436,23.6801,23.7073,30600.0
2015-01-28 13:40:00,26.12,26.15,26.1,26.11,41800.0,23.6982,23.7254,23.6801,23.6892,41800.0
2015-01-28 13:45:00,26.11,26.12,26.1,26.11,63300.0,23.6892,23.6982,23.6801,23.6892,63300.0
2015-01-28 13:50:00,26.11,26.11,26.01,26.04,105900.0,23.6892,23.6892,23.5984,23.6256,105900.0
2015-01-28 13:55:00,26.04,26.06,26.02,26.02,37100.0,23.6256,23.6438,23.6075,23.6075,37100.0
2015-01-28 14:00:00,26.03,26.05,25.79,25.82,173400.0,23.6166,23.6347,23.3988,23.426,173400.0
2015-01-28 14:05:00,25.82,25.84,25.75,25.83,76900.0,23.426,23.4442,23.3625,23.4351,76900.0
2015-01-28 14:10:00,25.83,25.83,25.73,25.82,96800.0,23.4351,23.4351,23.3444,23.426,96800.0
2015-01-28 14:15:00,25.82,25.87,25.75,25.76,67900.0,23.426,23.4714,23.3625,23.3716,67900.0
2015-01-28 14:20:00,25.77,25.79,25.72,25.73,112900.0,23.3807,23.3988,23.3353,23.3444,112900.0
2015-01-28 14:25:00,25.73,25.82,25.56,25.64,105000.0,23.3444,23.426,23.1901,23.2627,105000.0
2015-01-28 14:30:00,25.64,25.7,25.54,25.6,76700.0,23.2627,23.3172,23.172,23.2264,76700.0
2015-01-28 14:35:00,25.6,25.71,25.58,25.63,63600.0,23.2264,23.3262,23.2083,23.2537,63600.0
2015-01-28 14:40:00,25.63,25.79,25.62,25.76,71700.0,23.2537,23.3988,23.2446,23.3716,71700.0
2015-01-28 14:45:00,25.77,25.94,25.76,25.94,131200.0,23.3807,23.5349,23.3716,23.5349,131200.0
2015-01-28 14:50:00,25.94,25.98,25.92,25.95,124800.0,23.5349,23.5712,23.5168,23.544,124800.0
2015-01-28 14:55:00,25.96,25.97,25.89,25.92,74700.0,23.5531,23.5621,23.4895,23.5168,74700.0
2015-01-28 15:00:00,25.91,25.99,25.91,25.93,61600.0,23.5077,23.5803,23.5077,23.5258,61600.0
2015-01-28 15:05:00,25.94,25.96,25.9,25.95,49200.0,23.5349,23.5531,23.4986,23.544,49200.0
2015-01-28 15:10:00,25.96,25.97,25.9,25.9,92100.0,23.5531,23.5621,23.4986,23.4986,92100.0
2015-01-28 15:15:00,25.9,25.93,25.8,25.87,98700.0,23.4986,23.5258,23.4079,23.4714,98700.0
2015-01-28 15:20:00,25.86,25.95,25.83,25.92,60400.0,23.4623,23.544,23.4351,23.5168,60400.0
2015-01-28 15:25:00,25.92,26.0,25.88,25.99,85900.0,23.5168,23.5894,23.4805,23.5803,85900.0
2015-01-28 15:30:00,26.0,26.0,25.89,25.92,115700.0,23.5894,23.5894,23.4895,23.5168,115700.0
2015-01-28 15:35:00,25.92,26.06,25.91,26.01,154700.0,23.5168,23.6438,23.5077,23.5984,154700.0
2015-01-28 15:40:00,26.0,26.02,25.97,26.01,162500.0,23.5894,23.6075,23.5621,23.5984,162500.0
2015-01-28 15:45:00,26.0,26.02,25.97,26.0,138600.0,23.5894,23.6075,23.5621,23.5894,138600.0
2015-01-28 15:50:00,25.99,26.02,25.96,26.0,290900.0,23.5803,23.6075,23.5531,23.5894,290900.0
2015-01-28 15:55:00,25.99,26.01,25.97,26.0,388100.0,23.5803,23.5984,23.5621,23.5894,388100.0
2015-01-29 09:30:00,25.39,25.98,25.24,25.48,256400.0,23.0359,23.5712,22.8998,23.1176,256400.0
2015-01-29 09:35:00,25.48,25.55,25.1,25.1,349300.0,23.1176,23.1811,22.7728,22.7728,349300.0
2015-01-29 09:40:00,25.15,25.17,24.74,24.9,656700.0,22.8182,22.8363,22.4462,22.5913,656700.0
2015-01-29 09:45:00,24.91,24.94,24.76,24.81,137200.0,22.6004,22.6276,22.4643,22.5097,137200.0
2015-01-29 09:50:00,24.81,24.82,24.52,24.77,454700.0,22.5097,22.5188,22.2466,22.4734,454700.0
2015-01-29 09:55:00,24.77,25.06,24.64,24.92,251400.0,22.4734,22.7365,22.3554,22.6095,251400.0
2015-01-29 10:00:00,24.9,25.0,24.74,25.0,175600.0,22.5913,22.6821,22.4462,22.6821,175600.0
2015-01-29 10:05:00,25.0,25.01,24.95,25.0,150600.0,22.6821,22.6911,22.6367,22.6821,150600.0
2015-01-29 10:10:00,25.0,25.05,24.96,25.04,270700.0,22.6821,22.7274,22.6458,22.7184,270700.0
2015-01-29 10:15:00,25.04,25.09,24.98,25.03,117600.0,22.7184,22.7637,22.6639,22.7093,117600.0
2015-01-29 10:20:00,25.03,25.05,24.98,25.01,138400.0,22.7093,22.7274,22.6639,22.6911,138400.0
2015-01-29 10:25:00,25.03,25.11,24.98,25.1,87600.0,22.7093,22.7819,22.6639,22.7728,87600.0
2015-01-29 10:30:00,25.11,25.11,25.02,25.04,117600.0,22.7819,22.7819,22.7002,22.7184,117600.0
2015-01-29 10:35:00,25.04,25.04,24.95,25.03,105300.0,22.7184,22.7184,22.6367,22.7093,105300.0
2015-01-29 10:40:00,25.03,25.04,24.97,25.0,326600.0,22.7093,22.7184,22.6548,22.6821,326600.0
2015-01-29 10:45:00,25.0,25.0,24.8,24.86,204400.0,22.6821,22.6821,22.5006,22.555,204400.0
2015-01-29 10:50:00,24.86,25.0,24.85,24.99,285700.0,22.555,22.6821,22.546,22.673,285700.0
2015-01-29 10:55:00,24.99,25.0,24.94,25.0,302400.0,22.673,22.6821,22.6276,22.6821,302400.0
2015-01-29 11:00:00,24.98,25.1,24.98,25.0,312700.0,22.6639,22.7728,22.6639,22.6821,312700.0
2015-01-29 11:05:00,25.01,25.05,24.99,25.02,219600.0,22.6911,22.7274,22.673,22.7002,219600.0
2015-01-29 11:10:00,25.02,25.02,24.94,24.96,178400.0,22.7002,22.7002,22.6276,22.6458,178400.0
2015-01-29 11:15:00,24.98,25.05,24.95,24.99,146900.0,22.6639,22.7274,22.6367,22.673,146900.0
2015-01-29 11:20:00,24.98,25.01,24.9,24.91,113900.0,22.6639,22.6911,22.5913,22.6004,113900.0
2015-01-29 11:25:00,24.92,25.0,24.91,24.99,46300.0,22.6095,22.6821,22.6004,22.673,46300.0
2015-01-29 11:30:00,25.0,25.01,24.97,25.0,78800.0,22.6821,22.6911,22.6548,22.6821,78800.0
2015-01-29 11:35:00,25.0,25.02,24.99,25.01,52500.0,22.6821,22.7002,22.673,22.6911,52500.0
2015-01-29 11:40:00,25.03,25.04,24.98,25.01,139000.0,22.7093,22.7184,22.6639,22.6911,139000.0
2015-01-29 11:45:00,25.0,25.0,24.96,25.0,182300.0,22.6821,22.6821,22.6458,22.6821,182300.0
2015-01-29 11:50:00,25.0,25.01,25.0,25.0,67400.0,22.6821,22.6911,22.6821,22.6821,67400.0
2015-01-29 11:55:00,25.0,25.04,25.0,25.03,69600.0,22.6821,22.7184,22.6821,22.7093,69600.0
2015-01-29 12:00:00,25.03,25.04,25.0,25.02,27700.0,22.7093,22.7184,22.6821,22.7002,27700.0
2015-01-29 12:05:00,25.01,25.02,24.94,24.94,109900.0,22.6911,22.7002,22.6276,22.6276,109900.0
2015-01-29 12:10:00,24.94,24.99,24.94,24.96,46100.0,22.6276,22.673,22.6276,22.6458,46100.0
2015-01-29 12:15:00,24.97,24.98,24.86,24.88,48200.0,22.6548,22.6639,22.555,22.5732,48200.0
2015-01-29 12:20:00,24.87,24.9,24.8,24.9,46400.0,22.5641,22.5913,22.5006,22.5913,46400.0
2015-01-29 12:25:00,24.9,24.93,24.87,24.91,48900.0,22.5913,22.6186,22.5641,22.6004,48900.0
2015-01-29 12:30:00,24.91,24.92,24.89,24.89,35300.0,22.6004,22.6095,22.5823,22.5823,35300.0
2015-01-29 12:35:00,24.89,24.97,24.89,24.97,30600.0,22.5823,22.6548,22.5823,22.6548,30600.0
2015-01-29 12:40:00,24.97,24.99,24.91,24.94,79400.0,22.6548,22.673,22.6004,22.6276,79400.0
2015-01-29 12:45:00,24.92,24.99,24.9,24.96,31000.0,22.6095,22.673,22.5913,22.6458,31000.0
2015-01-29 12:50:00,24.96,24.98,24.92,24.97,39600.0,22.6458,22.6639,22.6095,22.6548,39600.0
2015-01-29 12:55:00,24.98,25.0,24.96,24.99,116500.0,22.6639,22.6821,22.6458,22.673,116500.0
2015-01-29 13:00:00,24.99,24.99,24.89,24.89,55100.0,22.673,22.673,22.5823,22.5823,55100.0
2015-01-29 13:05:00,24.88,25.01,24.87,24.97,118000.0,22.5732,22.6911,22.5641,22.6548,118000.0
2015-01-29 13:10:00,24.97,25.01,24.96,24.97,44800.0,22.6548,22.6911,22.6458,22.6548,44800.0
2015-01-29 13:15:00,24.97,24.99,24.91,24.94,58300.0,22.6548,22.673,22.6004,22.6276,58300.0
2015-01-29 13:20:00,24.94,24.99,24.94,24.95,34000.0,22.6276,22.673,22.6276,22.6367,34000.0
2015-01-29 13:25:00,24.95,24.97,24.89,24.92,22000.0,22.6367,22.6548,22.5823,22.6095,22000.0
2015-01-29 13:30:00,24.92,24.95,24.89,24.92,49600.0,22.6095,22.6367,22.5823,22.6095,49600.0
2015-01-29 13:35:00,24.92,24.96,24.92,24.94,49900.0,22.6095,22.6458,22.6095,22.6276,49900.0
2015-01-29 13:40:00,24.94,24.98,24.94,24.95,73000.0,22.6276,22.6639,22.6276,22.6367,73000.0
2015-01-29 13:45:00,24.96,24.96,24.93,24.93,33500.0,22.6458,22.6458,22.6186,22.6186,33500.0
2015-01-29 13:50:00,24.94,24.95,24.9,24.94,306500.0,22.6276,22.6367,22.5913,22.6276,306500.0
2015-01-29 13:55:00,24.94,24.95,24.89,24.89,43000.0,22.6276,22.6367,22.5823,22.5823,43000.0
2015-01-29 14:00:00,24.9,24.93,24.89,24.89,66700.0,22.5913,22.6186,22.5823,22.5823,66700.0
2015-01-29 14:05:00,24.89,24.95,24.84,24.84,101200.0,22.5823,22.6367,22.5369,22.5369,101200.0
2015-01-29 14:10:00,24.84,24.87,24.8,24.87,27900.0,22.5369,22.5641,22.5006,22.5641,27900.0
2015-01-29 14:15:00,24.87,24.87,24.78,24.82,69900.0,22.5641,22.5641,22.4825,22.5188,69900.0
2015-01-29 14:20:00,24.82,24.86,24.82,24.86,62600.0,22.5188,22.555,22.5188,22.555,62600.0
2015-01-29 14:25:00,24.86,24.86,24.66,24.71,131600.0,22.555,22.555,22.3736,22.419,131600.0
2015-01-29 14:30:00,24.7,24.8,24.69,24.8,93800.0,22.4099,22.5006,22.4008,22.5006,93800.0
2015-01-29 14:35:00,24.79,24.97,24.79,24.92,207300.0,22.4915,22.6548,22.4915,22.6095,207300.0
2015-01-29 14:40:00,24.91,24.94,24.89,24.91,72100.0,22.6004,22.6276,22.5823,22.6004,72100.0
2015-01-29 14:45:00,24.91,24.91,24.82,24.82,47800.0,22.6004,22.6004,22.5188,22.5188,47800.0
2015-01-29 14:50:00,24.83,24.87,24.81,24.82,45600.0,22.5278,22.5641,22.5097,22.5188,45600.0
2015-01-29 14:55:00,24.83,24.84,24.79,24.82,72100.0,22.5278,22.5369,22.4915,22.5188,72100.0
2015-01-29 15:00:00,24.83,24.87,24.82,24.83,64500.0,22.5278,22.5641,22.5188,22.5278,64500.0
2015-01-29 15:05:00,24.83,24.87,24.83,24.86,173400.0,22.5278,22.5641,22.5278,22.555,173400.0
2015-01-29 15:10:00,24.85,24.86,24.76,24.78,99200.0,22.546,22.555,22.4643,22.4825,99200.0
2015-01-29 15:15:00,24.77,24.77,24.7,24.75,68700.0,22.4734,22.4734,22.4099,22.4552,68700.0
2015-01-29 15:20:00,24.75,24.81,24.74,24.81,73900.0,22.4552,22.5097,22.4462,22.5097,73900.0
2015-01-29 15:25:00,24.81,24.88,24.77,24.83,93200.0,22.5097,22.5732,22.4734,22.5278,93200.0
2015-01-29 15:30:00,24.83,24.85,24.81,24.85,73700.0,22.5278,22.546,22.5097,22.546,73700.0
2015-01-29 15:35:00,24.84,24.92,24.82,24.92,123300.0,22.5369,22.6095,22.5188,22.6095,123300.0
2015-01-29 15:40:00,24.92,24.94,24.87,24.91,504100.0,22.6095,22.6276,22.5641,22.6004,504100.0
2015-01-29 15:45:00,24.9,24.91,24.87,24.88,164400.0,22.5913,22.6004,22.5641,22.5732,164400.0
2015-01-29 15:50:00,24.88,24.9,24.84,24.85,637800.0,22.5732,22.5913,22.5369,22.546,637800.0
2015-01-29 15:55:00,24.84,24.84,24.64,24.68,592200.0,22.5369,22.5369,22.3554,22.3917,592200.0
2015-01-30 09:30:00,24.6,24.95,24.6,24.95,59000.0,22.3192,22.6367,22.3192,22.6367,59000.0
2015-01-30 09:35:00,24.92,25.0,24.67,24.76,110100.0,22.6095,22.6821,22.3827,22.4643,110100.0
2015-01-30 09:40:00,24.77,24.9,24.73,24.9,55400.0,22.4734,22.5913,22.4371,22.5913,55400.0
2015-01-30 09:45:00,24.9,24.97,24.83,24.86,56200.0,22.5913,22.6548,22.5278,22.555,56200.0
2015-01-30 09:50:00,24.86,24.88,24.7,24.8,77700.0,22.555,22.5732,22.4099,22.5006,77700.0
2015-01-30 09:55:00,24.8,24.89,24.67,24.68,64500.0,22.5006,22.5823,22.3827,22.3917,64500.0
2015-01-30 10:00:00,24.68,24.76,24.62,24.7,43300.0,22.3917,22.4643,22.3373,22.4099,43300.0
2015-01-30 10:05:00,24.7,24.71,24.57,24.6,43500.0,22.4099,22.419,22.2919,22.3192,43500.0
2015-01-30 10:10:00,24.6,24.66,24.52,24.66,122600.0,22.3192,22.3736,22.2466,22.3736,122600.0
2015-01-30 10:15:00,24.67,24.8,24.65,24.71,76800.0,22.3827,22.5006,22.3645,22.419,76800.0
2015-01-30 10:20:00,24.71,24.71,24.63,24.65,31200.0,22.419,22.419,22.3464,22.3645,31200.0
2015-01-30 10:25:00,24.66,24.76,24.66,24.69,51100.0,22.3736,22.4643,22.3736,22.4008,51100.0
2015-01-30 10:30:00,24.69,24.7,24.58,24.63,33700.0,22.4008,22.4099,22.301,22.3464,33700.0
2015-01-30 10:35:00,24.63,24.72,24.58,24.72,27300.0,22.3464,22.428,22.301,22.428,27300.0
2015-01-30 10:40:00,24.71,24.84,24.69,24.78,31900.0,22.419,22.5369,22.4008,22.4825,31900.0
2015-01-30 10:45:00,24.78,24.79,24.7,24.76,33300.0,22.4825,22.4915,22.4099,22.4643,33300.0
2015-01-30 10:50:00,24.75,24.78,24.73,24.76,24500.0,22.4552,22.4825,22.4371,22.4643,24500.0
2015-01-30 10:55:00,24.76,24.8,24.7,24.78,75100.0,22.4643,22.5006,22.4099,22.4825,75100.0
2015-01-30 11:00:00,24.78,24.82,24.77,24.8,26400.0,22.4825,22.5188,22.4734,22.5006,26400.0
2015-01-30 11:05:00,24.8,24.8,24.72,24.79,39000.0,22.5006,22.5006,22.428,22.4915,39000.0
2015-01-30 11:10:00,24.77,24.81,24.71,24.79,42300.0,22.4734,22.5097,22.419,22.4915,42300.0
2015-01-30 11:15:00,24.79,24.81,24.76,24.77,47200.0,22.4915,22.5097,22.4643,22.4734,47200.0
2015-01-30 11:20:00,24.77,24.81,24.75,24.76,35300.0,22.4734,22.5097,22.4552,22.4643,35300.0
2015-01-30 11:25:00,24.76,24.9,24.75,24.89,45400.0,22.4643,22.5913,22.4552,22.5823,45400.0
2015-01-30 11:30:00,24.87,24.93,24.87,24.92,36200.0,22.5641,22.6186,22.5641,22.6095,36200.0
2015-01-30 11:35:00,24.93,24.95,24.88,24.92,77500.0,22.6186,22.6367,22.5732,22.6095,77500.0
2015-01-30 11:40:00,24.93,24.93,24.84,24.91,57000.0,22.6186,22.6186,22.5369,22.6004,57000.0
2015-01-30 11:45:00,24.9,24.91,24.78,24.78,72400.0,22.5913,22.6004,22.4825,22.4825,72400.0
2015-01-30 11:50:00,24.79,24.85,24.77,24.79,39700.0,22.4915,22.546,22.4734,22.4915,39700.0
2015-01-30 11:55:00,24.79,24.81,24.75,24.81,87300.0,22.4915,22.5097,22.4552,22.5097,87300.0
2015-01-30 12:00:00,24.81,24.86,24.79,24.86,117200.0,22.5097,22.555,22.4915,22.555,117200.0
2015-01-30 12:05:00,24.85,24.86,24.78,24.8,92800.0,22.546,22.555,22.4825,22.5006,92800.0
2015-01-30 12:10:00,24.8,24.81,24.76,24.8,33600.0,22.5006,22.5097,22.4643,22.5006,33600.0
2015-01-30 12:15:00,24.8,24.82,24.79,24.8,50800.0,22.5006,22.5188,22.4915,22.5006,50800.0
2015-01-30 12:20:00,24.81,24.87,24.79,24.86,67500.0,22.5097,22.5641,22.4915,22.555,67500.0
2015-01-30 12:25:00,24.86,24.88,24.84,24.85,27400.0,22.555,22.5732,22.5369,22.546,27400.0
2015-01-30 12:30:00,24.86,24.88,24.85,24.86,32300.0,22.555,22.5732,22.546,22.555,32300.0
2015-01-30 12:35:00,24.86,24.87,24.83,24.85,32300.0,22.555,22.5641,22.5278,22.546,32300.0
2015-01-30 12:40:00,24.84,24.9,24.84,24.89,21400.0,22.5369,22.5913,22.5369,22.5823,21400.0
2015-01-30 12:45:00,24.89,24.89,24.85,24.87,17300.0,22.5823,22.5823,22.546,22.5641,17300.0
2015-01-30 12:50:00,24.87,24.91,24.86,24.87,45200.0,22.5641,22.6004,22.555,22.5641,45200.0
2015-01-30 12:55:00,24.86,24.89,24.86,24.88,18400.0,22.555,22.5823,22.555,22.5732,18400.0
2015-01-30 13:00:00,24.88,24.91,24.87,24.89,37000.0,22.5732,22.6004,22.5641,22.5823,37000.0
2015-01-30 13:05:00,24.89,24.9,24.85,24.86,19100.0,22.5823,22.5913,22.546,22.555,19100.0
2015-01-30 13:10:00,24.86,24.87,24.78,24.8,26300.0,22.555,22.5641,22.4825,22.5006,26300.0
2015-01-30 13:15:00,24.76,24.84,24.76,24.8,15000.0,22.4643,22.5369,22.4643,22.5006,15000.0
2015-01-30 13:20:00,24.8,24.83,24.78,24.8,18300.0,22.5006,22.5278,22.4825,22.5006,18300.0
2015-01-30 13:25:00,24.79,24.83,24.78,24.8,22300.0,22.4915,22.5278,22.4825,22.5006,22300.0
2015-01-30 13:30:00,24.79,24.84,24.78,24.84,18000.0,22.4915,22.5369,22.4825,22.5369,18000.0
2015-01-30 13:35:00,24.84,24.85,24.81,24.83,16200.0,22.5369,22.546,22.5097,22.5278,16200.0
2015-01-30 13:40:00,24.82,24.83,24.78,24.82,17500.0,22.5188,22.5278,22.4825,22.5188,17500.0
2015-01-30 13:45:00,24.82,24.86,24.8,24.85,21300.0,22.5188,22.555,22.5006,22.546,21300.0
2015-01-30 13:50:00,24.84,24.84,24.81,24.84,22800.0,22.5369,22.5369,22.5097,22.5369,22800.0
2015-01-30 13:55:00,24.83,24.89,24.82,24.87,58400.0,22.5278,22.5823,22.5188,22.5641,58400.0
2015-01-30 14:00:00,24.87,24.9,24.84,24.9,38400.0,22.5641,22.5913,22.5369,22.5913,38400.0
2015-01-30 14:05:00,24.89,24.95,24.88,24.95,84600.0,22.5823,22.6367,22.5732,22.6367,84600.0
2015-01-30 14:10:00,24.94,24.95,24.89,24.89,35500.0,22.6276,22.6367,22.5823,22.5823,35500.0
2015-01-30 14:15:00,24.9,24.9,24.84,24.88,52900.0,22.5913,22.5913,22.5369,22.5732,52900.0
2015-01-30 14:20:00,24.87,24.92,24.86,24.89,71500.0,22.5641,22.6095,22.555,22.5823,71500.0
2015-01-30 14:25:00,24.88,24.88,24.85,24.88,35600.0,22.5732,22.5732,22.546,22.5732,35600.0
2015-01-30 14:30:00,24.88,24.88,24.84,24.86,32900.0,22.5732,22.5732,22.5369,22.555,32900.0
2015-01-30 14:35:00,24.86,24.9,24.85,24.85,33100.0,22.555,22.5913,22.546,22.546,33100.0
2015-01-30 14:40:00,24.84,24.87,24.84,24.85,28300.0,22.5369,22.5641,22.5369,22.546,28300.0
2015-01-30 14:45:00,24.84,24.88,24.84,24.87,194800.0,22.5369,22.5732,22.5369,22.5641,194800.0
2015-01-30 14:50:00,24.86,24.93,24.86,24.92,91100.0,22.555,22.6186,22.555,22.6095,91100.0
2015-01-30 14:55:00,24.92,24.92,24.87,24.9,54900.0,22.6095,22.6095,22.5641,22.5913,54900.0
2015-01-30 15:00:00,24.9,24.93,24.89,24.91,107100.0,22.5913,22.6186,22.5823,22.6004,107100.0
2015-01-30 15:05:00,24.91,24.96,24.9,24.93,183800.0,22.6004,22.6458,22.5913,22.6186,183800.0
2015-01-30 15:10:00,24.94,24.98,24.91,24.98,38500.0,22.6276,22.6639,22.6004,22.6639,38500.0
2015-01-30 15:15:00,24.97,24.99,24.93,24.93,82000.0,22.6548,22.673,22.6186,22.6186,82000.0
2015-01-30 15:20:00,24.91,24.94,24.89,24.94,122200.0,22.6004,22.6276,22.5823,22.6276,122200.0
2015-01-30 15:25:00,24.94,24.98,24.91,24.98,109800.0,22.6276,22.6639,22.6004,22.6639,109800.0
2015-01-30 15:30:00,24.98,25.0,24.95,24.99,227900.0,22.6639,22.6821,22.6367,22.673,227900.0
2015-01-30 15:35:00,25.0,25.0,24.88,24.89,326800.0,22.6821,22.6821,22.5732,22.5823,326800.0
2015-01-30 15:40:00,24.9,24.91,24.89,24.91,134700.0,22.5913,22.6004,22.5823,22.6004,134700.0
2015-01-30 15:45:00,24.91,24.91,24.9,24.9,158500.0,22.6004,22.6004,22.5913,22.5913,158500.0
2015-01-30 15:50:00,24.9,24.93,24.83,24.83,299600.0,22.5913,22.6186,22.5278,22.5278,299600.0
2015-01-30 15:55:00,24.83,24.84,24.78,24.83,304100.0,22.5278,22.5369,22.4825,22.5278,304100.0
2015-02-02 09:30:00,24.99,24.99,24.59,24.77,95600.0,22.673,22.673,22.3101,22.4734,95600.0
2015-02-02 09:35:00,24.77,24.77,24.55,24.55,25900.0,22.4734,22.4734,22.2738,22.2738,25900.0
2015-02-02 09:40:00,24.55,24.59,24.37,24.45,55000.0,22.2738,22.3101,22.1105,22.1831,55000.0
2015-02-02 09:45:00,24.46,24.54,24.44,24.51,28400.0,22.1921,22.2647,22.174,22.2375,28400.0
2015-02-02 09:50:00,24.51,24.53,24.36,24.4,26600.0,22.2375,22.2556,22.1014,22.1377,26600.0
2015-02-02 09:55:00,24.38,24.52,24.35,24.5,136200.0,22.1196,22.2466,22.0923,22.2284,136200.0
2015-02-02 10:00:00,24.5,24.52,24.41,24.43,46700.0,22.2284,22.2466,22.1468,22.1649,46700.0
2015-02-02 10:05:00,24.43,24.48,24.36,24.45,121400.0,22.1649,22.2103,22.1014,22.1831,121400.0
2015-02-02 10:10:00,24.45,24.49,24.42,24.48,78400.0,22.1831,22.2194,22.1558,22.2103,78400.0
2015-02-02 10:15:00,24.47,24.7,24.43,24.66,82900.0,22.2012,22.4099,22.1649,22.3736,82900.0
2015-02-02 10:20:00,24.65,24.81,24.63,24.76,89000.0,22.3645,22.5097,22.3464,22.4643,89000.0
2015-02-02 10:25:00,24.75,24.95,24.73,24.89,120300.0,22.4552,22.6367,22.4371,22.5823,120300.0
2015-02-02 10:30:00,24.9,24.93,24.82,24.85,52900.0,22.5913,22.6186,22.5188,22.546,52900.0
2015-02-02 10:35:00,24.85,25.0,24.83,24.99,78900.0,22.546,22.6821,22.5278,22.673,78900.0
2015-02-02 10:40:00,24.99,24.99,24.91,24.92,62600.0,22.673,22.673,22.6004,22.6095,62600.0
2015-02-02 10:45:00,24.91,24.94,24.87,24.89,87800.0,22.6004,22.6276,22.5641,22.5823,87800.0
2015-02-02 10:50:00,24.89,25.0,24.87,24.95,133800.0,22.5823,22.6821,22.5641,22.6367,133800.0
2015-02-02 10:55:00,24.95,24.95,24.89,24.89,61800.0,22.6367,22.6367,22.5823,22.5823,61800.0
2015-02-02 11:00:00,24.89,24.97,24.84,24.97,89800.0,22.5823,22.6548,22.5369,22.6548,89800.0
2015-02-02 11:05:00,24.97,24.98,24.92,24.95,99600.0,22.6548,22.6639,22.6095,22.6367,99600.0
2015-02-02 11:10:00,24.95,24.97,24.88,24.89,91200.0,22.6367,22.6548,22.5732,22.5823,91200.0
2015-02-02 11:15:00,24.9,24.91,24.88,24.89,64500.0,22.5913,22.6004,22.5732,22.5823,64500.0
2015-02-02 11:20:00,24.89,24.9,24.84,24.9,93000.0,22.5823,22.5913,22.5369,22.5913,93000.0
2015-02-02 11:25:00,24.9,24.91,24.87,24.89,84300.0,22.5913,22.6004,22.5641,22.5823,84300.0
2015-02-02 11:30:00,24.89,24.92,24.88,24.9,82800.0,22.5823,22.6095,22.5732,22.5913,82800.0
2015-02-02 11:35:00,24.89,24.94,24.89,24.92,69800.0,22.5823,22.6276,22.5823,22.6095,69800.0
2015-02-02 11:40:00,24.91,24.97,24.9,24.97,64700.0,22.6004,22.6548,22.5913,22.6548,64700.0
2015-02-02 11:45:00,24.97,24.98,24.95,24.96,54700.0,22.6548,22.6639,22.6367,22.6458,54700.0
2015-02-02 11:50:00,24.95,24.97,24.94,24.95,57600.0,22.6367,22.6548,22.6276,22.6367,57600.0
2015-02-02 11:55:00,24.94,24.95,24.89,24.93,57200.0,22.6276,22.6367,22.5823,22.6186,57200.0
2015-02-02 12:00:00,24.92,24.96,24.91,24.96,59400.0,22.6095,22.6458,22.6004,22.6458,59400.0
2015-02-02 12:05:00,24.95,24.98,24.94,24.98,65400.0,22.6367,22.6639,22.6276,22.6639,65400.0
2015-02-02 12:10:00,24.97,25.07,24.97,24.98,89500.0,22.6548,22.7456,22.6548,22.6639,89500.0
2015-02-02 12:15:00,24.99,25.03,24.98,25.01,30300.0,22.673,22.7093,22.6639,22.6911,30300.0
2015-02-02 12:20:00,25.01,25.02,24.99,25.02,34000.0,22.6911,22.7002,22.673,22.7002,34000.0
2015-02-02 12:25:00,25.02,25.04,25.0,25.03,32000.0,22.7002,22.7184,22.6821,22.7093,32000.0
2015-02-02 12:30:00,25.02,25.11,25.02,25.09,40800.0,22.7002,22.7819,22.7002,22.7637,40800.0
2015-02-02 12:35:00,25.08,25.1,25.05,25.09,23200.0,22.7547,22.7728,22.7274,22.7637,23200.0
2015-02-02 12:40:00,25.09,25.15,25.09,25.15,33800.0,22.7637,22.8182,22.7637,22.8182,33800.0
2015-02-02 12:45:00,25.14,25.15,25.06,25.07,30200.0,22.8091,22.8182,22.7365,22.7456,30200.0
2015-02-02 12:50:00,25.07,25.08,25.05,25.06,23000.0,22.7456,22.7547,22.7274,22.7365,23000.0
2015-02-02 12:55:00,25.06,25.09,25.01,25.05,35900.0,22.7365,22.7637,22.6911,22.7274,35900.0
2015-02-02 13:00:00,25.04,25.07,25.0,25.04,30400.0,22.7184,22.7456,22.6821,22.7184,30400.0
2015-02-02 13:05:00,25.04,25.05,24.98,25.03,27300.0,22.7184,22.7274,22.6639,22.7093,27300.0
2015-02-02 13:10:00,25.04,25.04,25.02,25.03,17100.0,22.7184,22.7184,22.7002,22.7093,17100.0
2015-02-02 13:15:00,25.02,25.08,25.01,25.05,30600.0,22.7002,22.7547,22.6911,22.7274,30600.0
2015-02-02 13:20:00,25.06,25.1,25.03,25.05,35300.0,22.7365,22.7728,22.7093,22.7274,35300.0
2015-02-02 13:25:00,25.04,25.18,25.04,25.14,128900.0,22.7184,22.8454,22.7184,22.8091,128900.0
2015-02-02 13:30:00,25.14,25.21,25.13,25.13,91700.0,22.8091,22.8726,22.8,22.8,91700.0
2015-02-02 13:35:00,25.13,25.13,25.08,25.08,39900.0,22.8,22.8,22.7547,22.7547,39900.0
2015-02-02 13:40:00,25.08,25.09,25.01,25.03,50200.0,22.7547,22.7637,22.6911,22.7093,50200.0
2015-02-02 13:45:00,25.02,25.1,25.02,25.07,38600.0,22.7002,22.7728,22.7002,22.7456,38600.0
2015-02-02 13:50:00,25.07,25.11,25.06,25.1,22700.0,22.7456,22.7819,22.7365,22.7728,22700.0
2015-02-02 13:55:00,25.08,25.11,25.06,25.11,26200.0,22.7547,22.7819,22.7365,22.7819,26200.0
2015-02-02 14:00:00,25.1,25.18,25.1,25.14,21400.0,22.7728,22.8454,22.7728,22.8091,21400.0
2015-02-02 14:05:00,25.14,25.17,25.09,25.1,24900.0,22.8091,22.8363,22.7637,22.7728,24900.0
2015-02-02 14:10:00,25.1,25.13,25.09,25.11,28300.0,22.7728,22.8,22.7637,22.7819,28300.0
2015-02-02 14:15:00,25.11,25.13,25.1,25.12,30400.0,22.7819,22.8,22.7728,22.7909,30400.0
2015-02-02 14:20:00,25.12,25.19,25.12,25.16,43700.0,22.7909,22.8545,22.7909,22.8272,43700.0
2015-02-02 14:25:00,25.16,25.21,25.14,25.21,31300.0,22.8272,22.8726,22.8091,22.8726,31300.0
2015-02-02 14:30:00,25.21,25.22,25.15,25.19,31000.0,22.8726,22.8817,22.8182,22.8545,31000.0
2015-02-02 14:35:00,25.19,25.2,25.14,25.17,25800.0,22.8545,22.8635,22.8091,22.8363,25800.0
2015-02-02 14:40:00,25.17,25.19,25.15,25.16,27300.0,22.8363,22.8545,22.8182,22.8272,27300.0
2015-02-02 14:45:00,25.16,25.17,25.11,25.17,43600.0,22.8272,22.8363,22.7819,22.8363,43600.0
2015-02-02 14:50:00,25.17,25.27,25.16,25.25,59100.0,22.8363,22.927,22.8272,22.9089,59100.0
2015-02-02 14:55:00,25.25,25.27,25.19,25.23,55900.0,22.9089,22.927,22.8545,22.8907,55900.0
2015-02-02 15:00:00,25.23,25.27,25.22,25.26,30000.0,22.8907,22.927,22.8817,22.918,30000.0
2015-02-02 15:05:00,25.26,25.3,25.25,25.29,42400.0,22.918,22.9543,22.9089,22.9452,42400.0
2015-02-02 15:10:00,25.28,25.33,25.27,25.31,69900.0,22.9361,22.9815,22.927,22.9633,69900.0
2015-02-02 15:15:00,25.31,25.33,25.3,25.3,42300.0,22.9633,22.9815,22.9543,22.9543,42300.0
2015-02-02 15:20:00,25.3,25.33,25.3,25.3,28400.0,22.9543,22.9815,22.9543,22.9543,28400.0
2015-02-02 15:25:00,25.3,25.3,25.26,25.27,35500.0,22.9543,22.9543,22.918,22.927,35500.0
2015-02-02 15:30:00,25.27,25.33,25.26,25.31,62600.0,22.927,22.9815,22.918,22.9633,62600.0
2015-02-02 15:35:00,25.3,25.33,25.26,25.32,51300.0,22.9543,22.9815,22.918,22.9724,51300.0
2015-02-02 15:40:00,25.33,25.44,25.32,25.37,148000.0,22.9815,23.0813,22.9724,23.0178,148000.0
2015-02-02 15:45:00,25.37,25.45,25.36,25.41,117100.0,23.0178,23.0903,23.0087,23.0541,117100.0
2015-02-02 15:50:00,25.41,25.47,25.4,25.43,154900.0,23.0541,23.1085,23.045,23.0722,154900.0
2015-02-02 15:55:00,25.43,25.48,25.4,25.48,194100.0,23.0722,23.1176,23.045,23.1176,194100.0
2015-02-03 09:30:00,25.63,25.87,25.5,25.7,321800.0,23.2537,23.4714,23.1357,23.3172,321800.0
2015-02-03 09:35:00,25.74,25.8,25.55,25.64,199400.0,23.3535,23.4079,23.1811,23.2627,199400.0
2015-02-03 09:40:00,25.65,25.7,25.46,25.52,151800.0,23.2718,23.3172,23.0994,23.1539,151800.0
2015-02-03 09:45:00,25.55,25.74,25.52,25.71,93600.0,23.1811,23.3535,23.1539,23.3262,93600.0
2015-02-03 09:50:00,25.71,25.9,25.7,25.85,198500.0,23.3262,23.4986,23.3172,23.4533,198500.0
2015-02-03 09:55:00,25.85,25.9,25.83,25.87,127300.0,23.4533,23.4986,23.4351,23.4714,127300.0
2015-02-03 10:00:00,25.86,25.9,25.83,25.85,212800.0,23.4623,23.4986,23.4351,23.4533,212800.0
2015-02-03 10:05:00,25.86,25.87,25.76,25.8,67000.0,23.4623,23.4714,23.3716,23.4079,67000.0
2015-02-03 10:10:00,25.8,25.87,25.8,25.85,189700.0,23.4079,23.4714,23.4079,23.4533,189700.0
2015-02-03 10:15:00,25.85,25.87,25.71,25.76,72600.0,23.4533,23.4714,23.3262,23.3716,72600.0
2015-02-03 10:20:00,25.76,25.89,25.76,25.79,162000.0,23.3716,23.4895,23.3716,23.3988,162000.0
2015-02-03 10:25:00,25.8,25.85,25.75,25.82,84500.0,23.4079,23.4533,23.3625,23.426,84500.0
2015-02-03 10:30:00,25.83,25.84,25.81,25.83,68200.0,23.4351,23.4442,23.417,23.4351,68200.0
2015-02-03 10:35:00,25.83,25.85,25.81,25.82,153800.0,23.4351,23.4533,23.417,23.426,153800.0
2015-02-03 10:40:00,25.83,25.87,25.81,25.84,120800.0,23.4351,23.4714,23.417,23.4442,120800.0
2015-02-03 10:45:00,25.84,25.84,25.81,25.82,91500.0,23.4442,23.4442,23.417,23.426,91500.0
2015-02-03 10:50:00,25.83,25.96,25.81,25.94,218800.0,23.4351,23.5531,23.417,23.5349,218800.0
2015-02-03 10:55:00,25.94,25.97,25.84,25.87,94100.0,23.5349,23.5621,23.4442,23.4714,94100.0
2015-02-03 11:00:00,25.88,25.97,25.87,25.9,77200.0,23.4805,23.5621,23.4714,23.4986,77200.0
2015-02-03 11:05:00,25.88,25.89,25.81,25.82,66100.0,23.4805,23.4895,23.417,23.426,66100.0
2015-02-03 11:10:00,25.81,25.86,25.75,25.84,128400.0,23.417,23.4623,23.3625,23.4442,128400.0
2015-02-03 11:15:00,25.84,25.85,25.83,25.85,56300.0,23.4442,23.4533,23.4351,23.4533,56300.0
2015-02-03 11:20:00,25.85,25.86,25.83,25.83,57300.0,23.4533,23.4623,23.4351,23.4351,57300.0
2015-02-03 11:25:00,25.83,25.85,25.69,25.8,307200.0,23.4351,23.4533,23.3081,23.4079,307200.0
2015-02-03 11:30:00,25.8,25.88,25.77,25.87,63500.0,23.4079,23.4805,23.3807,23.4714,63500.0
2015-02-03 11:35:00,25.87,25.91,25.87,25.89,50200.0,23.4714,23.5077,23.4714,23.4895,50200.0
2015-02-03 11:40:00,25.89,25.98,25.88,25.95,42400.0,23.4895,23.5712,23.4805,23.544,42400.0
2015-02-03 11:45:00,25.96,25.97,25.88,25.96,104300.0,23.5531,23.5621,23.4805,23.5531,104300.0
2015-02-03 11:50:00,25.96,25.99,25.94,25.95,99700.0,23.5531,23.5803,23.5349,23.544,99700.0
2015-02-03 11:55:00,25.96,26.02,25.95,26.02,291900.0,23.5531,23.6075,23.544,23.6075,291900.0
2015-02-03 12:00:00,26.01,26.05,26.0,26.04,102700.0,23.5984,23.6347,23.5894,23.6256,102700.0
2015-02-03 12:05:00,26.05,26.05,25.97,25.99,94000.0,23.6347,23.6347,23.5621,23.5803,94000.0
2015-02-03 12:10:00,26.0,26.15,26.0,26.13,173800.0,23.5894,23.7254,23.5894,23.7073,173800.0
2015-02-03 12:15:00,26.14,26.2,26.07,26.15,188800.0,23.7164,23.7708,23.6529,23.7254,188800.0
2015-02-03 12:20:00,26.16,26.27,26.15,26.26,254400.0,23.7345,23.8343,23.7254,23.8252,254400.0
2015-02-03 12:25:00,26.26,26.35,26.17,26.2,350100.0,23.8252,23.9069,23.7436,23.7708,350100.0
2015-02-03 12:30:00,26.21,26.28,26.17,26.2,156500.0,23.7799,23.8434,23.7436,23.7708,156500.0
2015-02-03 12:35:00,26.19,26.21,26.11,26.15,138600.0,23.7617,23.7799,23.6892,23.7254,138600.0
2015-02-03 12:40:00,26.15,26.24,26.15,26.22,177600.0,23.7254,23.8071,23.7254,23.789,177600.0
2015-02-03 12:45:00,26.22,26.27,26.19,26.21,91900.0,23.789,23.8343,23.7617,23.7799,91900.0
2015-02-03 12:50:00,26.23,26.36,26.21,26.36,103400.0,23.798,23.916,23.7799,23.916,103400.0
2015-02-03 12:55:00,26.35,26.4,26.3,26.32,122100.0,23.9069,23.9523,23.8615,23.8797,122100.0
2015-02-03 13:00:00,26.33,26.38,26.31,26.32,37600.0,23.8888,23.9341,23.8706,23.8797,37600.0
2015-02-03 13:05:00,26.31,26.33,26.23,26.23,140000.0,23.8706,23.8888,23.798,23.798,140000.0
2015-02-03 13:10:00,26.23,26.26,26.2,26.23,26000.0,23.798,23.8252,23.7708,23.798,26000.0
2015-02-03 13:15:00,26.24,26.26,26.11,26.17,91700.0,23.8071,23.8252,23.6892,23.7436,91700.0
2015-02-03 13:20:00,26.19,26.2,26.16,26.18,55100.0,23.7617,23.7708,23.7345,23.7527,55100.0
2015-02-03 13:25:00,26.19,26.19,26.08,26.12,113500.0,23.7617,23.7617,23.6619,23.6982,113500.0
2015-02-03 13:30:00,26.14,26.15,25.98,26.01,177200.0,23.7164,23.7254,23.5712,23.5984,177200.0
2015-02-03 13:35:00,26.01,26.13,26.0,26.07,119300.0,23.5984,23.7073,23.5894,23.6529,119300.0
2015-02-03 13:40:00,26.07,26.13,26.04,26.13,86900.0,23.6529,23.7073,23.6256,23.7073,86900.0
2015-02-03 13:45:00,26.13,26.14,26.04,26.05,61600.0,23.7073,23.7164,23.6256,23.6347,61600.0
2015-02-03 13:50:00,26.06,26.08,25.96,26.0,185200.0,23.6438,23.6619,23.5531,23.5894,185200.0
2015-02-03 13:55:00,26.0,26.06,26.0,26.04,64700.0,23.5894,23.6438,23.5894,23.6256,64700.0
2015-02-03 14:00:00,26.04,26.05,25.99,25.99,46900.0,23.6256,23.6347,23.5803,23.5803,46900.0
2015-02-03 14:05:00,26.0,26.02,25.98,26.0,59300.0,23.5894,23.6075,23.5712,23.5894,59300.0
2015-02-03 14:10:00,26.0,26.03,25.96,26.01,202500.0,23.5894,23.6166,23.5531,23.5984,202500.0
2015-02-03 14:15:00,26.02,26.04,26.01,26.04,31900.0,23.6075,23.6256,23.5984,23.6256,31900.0
2015-02-03 14:20:00,26.05,26.06,25.97,26.0,281000.0,23.6347,23.6438,23.5621,23.5894,281000.0
2015-02-03 14:25:00,26.0,26.0,25.96,26.0,40100.0,23.5894,23.5894,23.5531,23.5894,40100.0
2015-02-03 14:30:00,26.0,26.13,25.98,26.1,79200.0,23.5894,23.7073,23.5712,23.6801,79200.0
2015-02-03 14:35:00,26.07,26.11,26.07,26.1,25800.0,23.6529,23.6892,23.6529,23.6801,25800.0
2015-02-03 14:40:00,26.1,26.12,26.01,26.12,68800.0,23.6801,23.6982,23.5984,23.6982,68800.0
2015-02-03 14:45:00,26.12,26.15,26.07,26.08,60500.0,23.6982,23.7254,23.6529,23.6619,60500.0
2015-02-03 14:50:00,26.08,26.12,26.08,26.1,86900.0,23.6619,23.6982,23.6619,23.6801,86900.0
2015-02-03 14:55:00,26.1,26.24,26.09,26.24,192600.0,23.6801,23.8071,23.671,23.8071,192600.0
2015-02-03 15:00:00,26.24,26.25,26.18,26.23,227700.0,23.8071,23.8162,23.7527,23.798,227700.0
2015-02-03 15:05:00,26.24,26.3,26.24,26.29,54900.0,23.8071,23.8615,23.8071,23.8525,54900.0
2015-02-03 15:10:00,26.29,26.38,26.28,26.37,173900.0,23.8525,23.9341,23.8434,23.925,173900.0
2015-02-03 15:15:00,26.37,26.39,26.37,26.37,32400.0,23.925,23.9432,23.925,23.925,32400.0
2015-02-03 15:20:00,26.38,26.39,26.34,26.35,62100.0,23.9341,23.9432,23.8978,23.9069,62100.0
2015-02-03 15:25:00,26.36,26.39,26.34,26.35,139700.0,23.916,23.9432,23.8978,23.9069,139700.0
2015-02-03 15:30:00,26.36,26.37,26.27,26.27,112500.0,23.916,23.925,23.8343,23.8343,112500.0
2015-02-03 15:35:00,26.27,26.27,26.19,26.22,149000.0,23.8343,23.8343,23.7617,23.789,149000.0
2015-02-03 15:40:00,26.21,26.28,26.18,26.18,207900.0,23.7799,23.8434,23.7527,23.7527,207900.0
2015-02-03 15:45:00,26.19,26.44,26.18,26.4,254100.0,23.7617,23.9886,23.7527,23.9523,254100.0
2015-02-03 15:50:00,26.4,26.43,26.35,26.37,185500.0,23.9523,23.9795,23.9069,23.925,185500.0
2015-02-03 15:55:00,26.38,26.38,26.32,26.35,260700.0,23.9341,23.9341,23.8797,23.9069,260700.0
2015-02-04 09:30:00,26.23,26.45,26.1,26.38,105200.0,23.798,23.9976,23.6801,23.9341,105200.0
2015-02-04 09:35:00,26.39,26.51,26.38,26.38,171300.0,23.9432,24.0521,23.9341,23.9341,171300.0
2015-02-04 09:40:00,26.32,26.62,26.32,26.49,435600.0,23.8797,24.1519,23.8797,24.0339,435600.0
2015-02-04 09:45:00,26.48,26.7,26.47,26.55,224700.0,24.0248,24.2244,24.0158,24.0884,224700.0
2015-02-04 09:50:00,26.58,26.6,26.35,26.47,205300.0,24.1156,24.1337,23.9069,24.0158,205300.0
2015-02-04 09:55:00,26.49,26.51,26.38,26.48,239300.0,24.0339,24.0521,23.9341,24.0248,239300.0
2015-02-04 10:00:00,26.47,26.59,26.46,26.52,147800.0,24.0158,24.1246,24.0067,24.0611,147800.0
2015-02-04 10:05:00,26.53,26.57,26.5,26.51,60800.0,24.0702,24.1065,24.043,24.0521,60800.0
2015-02-04 10:10:00,26.53,26.56,26.5,26.54,68100.0,24.0702,24.0974,24.043,24.0793,68100.0
2015-02-04 10:15:00,26.54,26.73,26.5,26.72,430800.0,24.0793,24.2517,24.043,24.2426,430800.0
2015-02-04 10:20:00,26.72,26.74,26.55,26.59,79600.0,24.2426,24.2607,24.0884,24.1246,79600.0
2015-02-04 10:25:00,26.6,26.61,26.52,26.58,75300.0,24.1337,24.1428,24.0611,24.1156,75300.0
2015-02-04 10:30:00,26.59,26.59,26.47,26.5,143600.0,24.1246,24.1246,24.0158,24.043,143600.0
2015-02-04 10:35:00,26.53,26.6,26.5,26.56,107500.0,24.0702,24.1337,24.043,24.0974,107500.0
2015-02-04 10:40:00,26.59,26.69,26.5,26.67,867300.0,24.1246,24.2154,24.043,24.1972,867300.0
2015-02-04 10:45:00,26.68,26.76,26.67,26.76,125200.0,24.2063,24.2789,24.1972,24.2789,125200.0
2015-02-04 10:50:00,26.75,26.77,26.67,26.7,145600.0,24.2698,24.288,24.1972,24.2244,145600.0
2015-02-04 10:55:00,26.7,26.72,26.68,26.7,48100.0,24.2244,24.2426,24.2063,24.2244,48100.0
2015-02-04 11:00:00,26.67,26.8,26.67,26.79,79100.0,24.1972,24.3152,24.1972,24.3061,79100.0
2015-02-04 11:05:00,26.78,26.79,26.7,26.72,97500.0,24.297,24.3061,24.2244,24.2426,97500.0
2015-02-04 11:10:00,26.71,26.72,26.68,26.7,89000.0,24.2335,24.2426,24.2063,24.2244,89000.0
2015-02-04 11:15:00,26.7,26.71,26.58,26.59,49900.0,24.2244,24.2335,24.1156,24.1246,49900.0
2015-02-04 11:20:00,26.59,26.63,26.55,26.58,203500.0,24.1246,24.1609,24.0884,24.1156,203500.0
2015-02-04 11:25:00,26.57,26.57,26.53,26.56,64500.0,24.1065,24.1065,24.0702,24.0974,64500.0
2015-02-04 11:30:00,26.56,26.58,26.56,26.58,16300.0,24.0974,24.1156,24.0974,24.1156,16300.0
2015-02-04 11:35:00,26.58,26.64,26.57,26.61,29500.0,24.1156,24.17,24.1065,24.1428,29500.0
2015-02-04 11:40:00,26.62,26.65,26.6,26.61,20000.0,24.1519,24.1791,24.1337,24.1428,20000.0
2015-02-04 11:45:00,26.6,26.64,26.6,26.64,325800.0,24.1337,24.17,24.1337,24.17,325800.0
2015-02-04 11:50:00,26.63,26.65,26.62,26.65,45700.0,24.1609,24.1791,24.1519,24.1791,45700.0
2015-02-04 11:55:00,26.64,26.67,26.63,26.65,155800.0,24.17,24.1972,24.1609,24.1791,155800.0
2015-02-04 12:00:00,26.65,26.66,26.6,26.63,44800.0,24.1791,24.1882,24.1337,24.1609,44800.0
2015-02-04 12:05:00,26.63,26.7,26.63,26.7,11900.0,24.1609,24.2244,24.1609,24.2244,11900.0
2015-02-04 12:10:00,26.7,26.75,26.7,26.75,30800.0,24.2244,24.2698,24.2244,24.2698,30800.0
2015-02-04 12:15:00,26.76,26.79,26.73,26.74,20200.0,24.2789,24.3061,24.2517,24.2607,20200.0
2015-02-04 12:20:00,26.74,26.75,26.71,26.74,25700.0,24.2607,24.2698,24.2335,24.2607,25700.0
2015-02-04 12:25:00,26.74,26.74,26.67,26.68,54500.0,24.2607,24.2607,24.1972,24.2063,54500.0
2015-02-04 12:30:00,26.68,26.68,26.65,26.67,16000.0,24.2063,24.2063,24.1791,24.1972,16000.0
2015-02-04 12:35:00,26.66,26.68,26.63,26.66,22400.0,24.1882,24.2063,24.1609,24.1882,22400.0
2015-02-04 12:40:00,26.67,26.7,26.66,26.69,15500.0,24.1972,24.2244,24.1882,24.2154,15500.0
2015-02-04 12:45:00,26.7,26.72,26.69,26.71,31200.0,24.2244,24.2426,24.2154,24.2335,31200.0
2015-02-04 12:50:00,26.72,26.74,26.71,26.74,59000.0,24.2426,24.2607,24.2335,24.2607,59000.0
2015-02-04 12:55:00,26.74,26.75,26.73,26.75,102900.0,24.2607,24.2698,24.2517,24.2698,102900.0
2015-02-04 13:00:00,26.74,26.75,26.74,26.75,89000.0,24.2607,24.2698,24.2607,24.2698,89000.0
2015-02-04 13:05:00,26.75,26.76,26.74,26.76,72900.0,24.2698,24.2789,24.2607,24.2789,72900.0
2015-02-04 13:10:00,26.76,26.76,26.75,26.76,18200.0,24.2789,24.2789,24.2698,24.2789,18200.0
2015-02-04 13:15:00,26.76,26.77,26.75,26.76,22200.0,24.2789,24.288,24.2698,24.2789,22200.0
2015-02-04 13:20:00,26.76,26.77,26.74,26.74,30400.0,24.2789,24.288,24.2607,24.2607,30400.0
2015-02-04 13:25:00,26.75,26.76,26.74,26.76,38600.0,24.2698,24.2789,24.2607,24.2789,38600.0
2015-02-04 13:30:00,26.76,26.76,26.73,26.74,33400.0,24.2789,24.2789,24.2517,24.2607,33400.0
2015-02-04 13:35:00,26.73,26.74,26.72,26.72,19300.0,24.2517,24.2607,24.2426,24.2426,19300.0
2015-02-04 13:40:00,26.72,26.76,26.72,26.76,41800.0,24.2426,24.2789,24.2426,24.2789,41800.0
2015-02-04 13:45:00,26.75,26.76,26.73,26.75,10800.0,24.2698,24.2789,24.2517,24.2698,10800.0
2015-02-04 13:50:00,26.76,26.79,26.74,26.77,58800.0,24.2789,24.3061,24.2607,24.288,58800.0
2015-02-04 13:55:00,26.76,26.79,26.73,26.78,77400.0,24.2789,24.3061,24.2517,24.297,77400.0
2015-02-04 14:00:00,26.77,26.82,26.77,26.81,52900.0,24.288,24.3333,24.288,24.3242,52900.0
2015-02-04 14:05:00,26.82,26.83,26.79,26.82,29900.0,24.3333,24.3424,24.3061,24.3333,29900.0
2015-02-04 14:10:00,26.82,26.83,26.78,26.79,48800.0,24.3333,24.3424,24.297,24.3061,48800.0
2015-02-04 14:15:00,26.82,26.83,26.81,26.83,13200.0,24.3333,24.3424,24.3242,24.3424,13200.0
2015-02-04 14:20:00,26.83,26.89,26.82,26.84,47100.0,24.3424,24.3968,24.3333,24.3515,47100.0
2015-02-04 14:25:00,26.84,26.87,26.83,26.86,41200.0,24.3515,24.3787,24.3424,24.3696,41200.0
2015-02-04 14:30:00,26.87,26.91,26.86,26.88,67300.0,24.3787,24.415,24.3696,24.3878,67300.0
2015-02-04 14:35:00,26.88,26.9,26.87,26.89,50000.0,24.3878,24.4059,24.3787,24.3968,50000.0
2015-02-04 14:40:00,26.89,26.9,26.87,26.89,29200.0,24.3968,24.4059,24.3787,24.3968,29200.0
2015-02-04 14:45:00,26.89,26.9,26.87,26.87,33300.0,24.3968,24.4059,24.3787,24.3787,33300.0
2015-02-04 14:50:00,26.88,26.89,26.87,26.89,23600.0,24.3878,24.3968,24.3787,24.3968,23600.0
2015-02-04 14:55:00,26.89,26.89,26.88,26.89,21400.0,24.3968,24.3968,24.3878,24.3968,21400.0
2015-02-04 15:00:00,26.89,26.89,26.83,26.83,58500.0,24.3968,24.3968,24.3424,24.3424,58500.0
2015-02-04 15:05:00,26.84,26.85,26.79,26.8,59400.0,24.3515,24.3605,24.3061,24.3152,59400.0
2015-02-04 15:10:00,26.8,26.82,26.78,26.81,42200.0,24.3152,24.3333,24.297,24.3242,42200.0
2015-02-04 15:15:00,26.82,26.84,26.82,26.83,16800.0,24.3333,24.3515,24.3333,24.3424,16800.0
2015-02-04 15:20:00,26.82,26.83,26.8,26.8,26900.0,24.3333,24.3424,24.3152,24.3152,26900.0
2015-02-04 15:25:00,26.81,26.81,26.78,26.79,57200.0,24.3242,24.3242,24.297,24.3061,57200.0
2015-02-04 15:30:00,26.8,26.81,26.77,26.77,44200.0,24.3152,24.3242,24.288,24.288,44200.0
2015-02-04 15:35:00,26.78,26.8,26.77,26.78,73900.0,24.297,24.3152,24.288,24.297,73900.0
2015-02-04 15:40:00,26.78,26.79,26.57,26.58,115500.0,24.297,24.3061,24.1065,24.1156,115500.0
2015-02-04 15:45:00,26.57,26.66,26.55,26.65,142800.0,24.1065,24.1882,24.0884,24.1791,142800.0
2015-02-04 15:50:00,26.64,26.69,26.56,26.68,309500.0,24.17,24.2154,24.0974,24.2063,309500.0
2015-02-04 15:55:00,26.69,26.74,26.64,26.72,276400.0,24.2154,24.2607,24.17,24.2426,276400.0
2015-02-05 09:30:00,26.69,26.7,26.43,26.5,98800.0,24.2154,24.2244,23.9795,24.043,98800.0
2015-02-05 09:35:00,26.46,26.67,26.45,26.62,60800.0,24.0067,24.1972,23.9976,24.1519,60800.0
2015-02-05 09:40:00,26.63,26.76,26.6,26.68,82900.0,24.1609,24.2789,24.1337,24.2063,82900.0
2015-02-05 09:45:00,26.67,26.8,26.67,26.8,45100.0,24.1972,24.3152,24.1972,24.3152,45100.0
2015-02-05 09:50:00,26.8,26.88,26.68,26.88,119400.0,24.3152,24.3878,24.2063,24.3878,119400.0
2015-02-05 09:55:00,26.88,26.96,26.86,26.94,107900.0,24.3878,24.4603,24.3696,24.4422,107900.0
2015-02-05 10:00:00,26.95,26.96,26.86,26.87,34100.0,24.4513,24.4603,24.3696,24.3787,34100.0
2015-02-05 10:05:00,26.88,26.94,26.85,26.92,47000.0,24.3878,24.4422,24.3605,24.4241,47000.0
2015-02-05 10:10:00,26.92,26.99,26.9,26.98,52400.0,24.4241,24.4876,24.4059,24.4785,52400.0
2015-02-05 10:15:00,26.98,26.99,26.89,26.9,56100.0,24.4785,24.4876,24.3968,24.4059,56100.0
2015-02-05 10:20:00,26.89,26.94,26.89,26.93,62200.0,24.3968,24.4422,24.3968,24.4331,62200.0
2015-02-05 10:25:00,26.94,26.96,26.91,26.92,67200.0,24.4422,24.4603,24.415,24.4241,67200.0
2015-02-05 10:30:00,26.93,26.94,26.91,26.93,93400.0,24.4331,24.4422,24.415,24.4331,93400.0
2015-02-05 10:35:00,26.93,26.94,26.89,26.93,75000.0,24.4331,24.4422,24.3968,24.4331,75000.0
2015-02-05 10:40:00,26.94,26.96,26.91,26.92,75800.0,24.4422,24.4603,24.415,24.4241,75800.0
2015-02-05 10:45:00,26.92,26.94,26.9,26.94,54400.0,24.4241,24.4422,24.4059,24.4422,54400.0
2015-02-05 10:50:00,26.94,26.94,26.91,26.92,82000.0,24.4422,24.4422,24.415,24.4241,82000.0
2015-02-05 10:55:00,26.92,26.93,26.84,26.89,85200.0,24.4241,24.4331,24.3515,24.3968,85200.0
2015-02-05 11:00:00,26.9,26.91,26.83,26.89,105500.0,24.4059,24.415,24.3424,24.3968,105500.0
2015-02-05 11:05:00,26.9,26.93,26.89,26.93,41100.0,24.4059,24.4331,24.3968,24.4331,41100.0
2015-02-05 11:10:00,26.93,26.93,26.89,26.91,69800.0,24.4331,24.4331,24.3968,24.415,69800.0
2015-02-05 11:15:00,26.91,26.93,26.87,26.91,150100.0,24.415,24.4331,24.3787,24.415,150100.0
2015-02-05 11:20:00,26.91,26.92,26.75,26.77,194400.0,24.415,24.4241,24.2698,24.288,194400.0
2015-02-05 11:25:00,26.76,26.8,26.72,26.77,94200.0,24.2789,24.3152,24.2426,24.288,94200.0
2015-02-05 11:30:00,26.78,26.83,26.76,26.82,37300.0,24.297,24.3424,24.2789,24.3333,37300.0
2015-02-05 11:35:00,26.81,26.83,26.78,26.81,45800.0,24.3242,24.3424,24.297,24.3242,45800.0
2015-02-05 11:40:00,26.82,26.83,26.76,26.8,27000.0,24.3333,24.3424,24.2789,24.3152,27000.0
2015-02-05 11:45:00,26.81,26.86,26.8,26.85,34300.0,24.3242,24.3696,24.3152,24.3605,34300.0
2015-02-05 11:50:00,26.84,26.88,26.84,26.87,25100.0,24.3515,24.3878,24.3515,24.3787,25100.0
2015-02-05 11:55:00,26.88,26.91,26.87,26.9,61300.0,24.3878,24.415,24.3787,24.4059,61300.0
2015-02-05 12:00:00,26.9,26.91,26.86,26.9,26000.0,24.4059,24.415,24.3696,24.4059,26000.0
2015-02-05 12:05:00,26.9,26.91,26.86,26.87,33000.0,24.4059,24.415,24.3696,24.3787,33000.0
2015-02-05 12:10:00,26.87,26.87,26.85,26.86,26100.0,24.3787,24.3787,24.3605,24.3696,26100.0
2015-02-05 12:15:00,26.86,26.9,26.85,26.86,34800.0,24.3696,24.4059,24.3605,24.3696,34800.0
2015-02-05 12:20:00,26.85,26.89,26.85,26.85,18200.0,24.3605,24.3968,24.3605,24.3605,18200.0
2015-02-05 12:25:00,26.85,26.86,26.84,26.85,31400.0,24.3605,24.3696,24.3515,24.3605,31400.0
2015-02-05 12:30:00,26.85,26.85,26.79,26.81,26200.0,24.3605,24.3605,24.3061,24.3242,26200.0
2015-02-05 12:35:00,26.81,26.9,26.77,26.82,84000.0,24.3242,24.4059,24.288,24.3333,84000.0
2015-02-05 12:40:00,26.82,26.85,26.77,26.85,36300.0,24.3333,24.3605,24.288,24.3605,36300.0
2015-02-05 12:45:00,26.85,26.85,26.78,26.81,18800.0,24.3605,24.3605,24.297,24.3242,18800.0
2015-02-05 12:50:00,26.8,26.82,26.79,26.79,9800.0,24.3152,24.3333,24.3061,24.3061,9800.0
2015-02-05 12:55:00,26.79,26.79,26.71,26.73,52500.0,24.3061,24.3061,24.2335,24.2517,52500.0
2015-02-05 13:00:00,26.73,26.79,26.72,26.78,21900.0,24.2517,24.3061,24.2426,24.297,21900.0
2015-02-05 13:05:00,26.77,26.82,26.77,26.82,20400.0,24.288,24.3333,24.288,24.3333,20400.0
2015-02-05 13:10:00,26.82,26.84,26.82,26.84,6100.0,24.3333,24.3515,24.3333,24.3515,6100.0
2015-02-05 13:15:00,26.84,26.84,26.8,26.8,25400.0,24.3515,24.3515,24.3152,24.3152,25400.0
2015-02-05 13:20:00,26.8,26.81,26.77,26.77,29100.0,24.3152,24.3242,24.288,24.288,29100.0
2015-02-05 13:25:00,26.76,26.76,26.72,26.75,19600.0,24.2789,24.2789,24.2426,24.2698,19600.0
2015-02-05 13:30:00,26.76,26.79,26.76,26.76,49400.0,24.2789,24.3061,24.2789,24.2789,49400.0
2015-02-05 13:35:00,26.76,26.76,26.75,26.76,11800.0,24.2789,24.2789,24.2698,24.2789,11800.0
2015-02-05 13:40:00,26.77,26.79,26.76,26.79,49000.0,24.288,24.3061,24.2789,24.3061,49000.0
2015-02-05 13:45:00,26.8,26.8,26.71,26.71,39000.0,24.3152,24.3152,24.2335,24.2335,39000.0
2015-02-05 13:50:00,26.7,26.77,26.7,26.71,22500.0,24.2244,24.288,24.2244,24.2335,22500.0
2015-02-05 13:55:00,26.7,26.73,26.68,26.7,16500.0,24.2244,24.2517,24.2063,24.2244,16500.0
2015-02-05 14:00:00,26.7,26.72,26.65,26.67,17300.0,24.2244,24.2426,24.1791,24.1972,17300.0
2015-02-05 14:05:00,26.69,26.76,26.68,26.75,34000.0,24.2154,24.2789,24.2063,24.2698,34000.0
2015-02-05 14:10:00,26.75,26.75,26.74,26.74,29700.0,24.2698,24.2698,24.2607,24.2607,29700.0
2015-02-05 14:15:00,26.75,26.75,26.73,26.75,27800.0,24.2698,24.2698,24.2517,24.2698,27800.0
2015-02-05 14:20:00,26.75,26.75,26.67,26.69,18100.0,24.2698,24.2698,24.1972,24.2154,18100.0
2015-02-05 14:25:00,26.69,26.71,26.67,26.69,16700.0,24.2154,24.2335,24.1972,24.2154,16700.0
2015-02-05 14:30:00,26.68,26.69,26.64,26.67,19000.0,24.2063,24.2154,24.17,24.1972,19000.0
2015-02-05 14:35:00,26.67,26.67,26.64,26.64,23400.0,24.1972,24.1972,24.17,24.17,23400.0
2015-02-05 14:40:00,26.64,26.65,26.6,26.62,48000.0,24.17,24.1791,24.1337,24.1519,48000.0
2015-02-05 14:45:00,26.62,26.65,26.61,26.65,8800.0,24.1519,24.1791,24.1428,24.1791,8800.0
2015-02-05 14:50:00,26.66,26.67,26.61,26.66,76200.0,24.1882,24.1972,24.1428,24.1882,76200.0
2015-02-05 14:55:00,26.66,26.68,26.61,26.67,61400.0,24.1882,24.2063,24.1428,24.1972,61400.0
2015-02-05 15:00:00,26.67,26.77,26.67,26.75,75000.0,24.1972,24.288,24.1972,24.2698,75000.0
2015-02-05 15:05:00,26.76,26.78,26.75,26.78,28800.0,24.2789,24.297,24.2698,24.297,28800.0
2015-02-05 15:10:00,26.77,26.83,26.77,26.81,46700.0,24.288,24.3424,24.288,24.3242,46700.0
2015-02-05 15:15:00,26.8,26.81,26.79,26.79,26000.0,24.3152,24.3242,24.3061,24.3061,26000.0
2015-02-05 15:20:00,26.79,26.82,26.74,26.78,60100.0,24.3061,24.3333,24.2607,24.297,60100.0
2015-02-05 15:25:00,26.78,26.81,26.75,26.81,50200.0,24.297,24.3242,24.2698,24.3242,50200.0
2015-02-05 15:30:00,26.81,26.81,26.75,26.76,124200.0,24.3242,24.3242,24.2698,24.2789,124200.0
2015-02-05 15:35:00,26.77,26.77,26.71,26.74,33100.0,24.288,24.288,24.2335,24.2607,33100.0
2015-02-05 15:40:00,26.75,26.81,26.74,26.77,69400.0,24.2698,24.3242,24.2607,24.288,69400.0
2015-02-05 15:45:00,26.77,26.79,26.72,26.72,51100.0,24.288,24.3061,24.2426,24.2426,51100.0
2015-02-05 15:50:00,26.73,26.78,26.72,26.73,89200.0,24.2517,24.297,24.2426,24.2517,89200.0
2015-02-05 15:55:00,26.74,26.81,26.69,26.81,324200.0,24.2607,24.3242,24.2154,24.3242,324200.0
2015-02-06 09:30:00,26.66,26.88,26.61,26.72,89800.0,24.1882,24.3878,24.1428,24.2426,89800.0
2015-02-06 09:35:00,26.7,26.71,26.36,26.47,135900.0,24.2244,24.2335,23.916,24.0158,135900.0
2015-02-06 09:40:00,26.47,26.47,26.24,26.28,125900.0,24.0158,24.0158,23.8071,23.8434,125900.0
2015-02-06 09:45:00,26.3,26.45,26.25,26.25,108900.0,23.8615,23.9976,23.8162,23.8162,108900.0
2015-02-06 09:50:00,26.25,26.26,26.09,26.1,102300.0,23.8162,23.8252,23.671,23.6801,102300.0
2015-02-06 09:55:00,26.09,26.13,26.05,26.12,95900.0,23.671,23.7073,23.6347,23.6982,95900.0
2015-02-06 10:00:00,26.12,26.23,26.12,26.23,41000.0,23.6982,23.798,23.6982,23.798,41000.0
2015-02-06 10:05:00,26.23,26.23,26.15,26.15,28200.0,23.798,23.798,23.7254,23.7254,28200.0
2015-02-06 10:10:00,26.15,26.19,26.1,26.12,21200.0,23.7254,23.7617,23.6801,23.6982,21200.0
2015-02-06 10:15:00,26.14,26.23,26.14,26.21,23300.0,23.7164,23.798,23.7164,23.7799,23300.0
2015-02-06 10:20:00,26.21,26.21,26.15,26.2,19300.0,23.7799,23.7799,23.7254,23.7708,19300.0
2015-02-06 10:25:00,26.2,26.24,26.17,26.23,43500.0,23.7708,23.8071,23.7436,23.798,43500.0
2015-02-06 10:30:00,26.23,26.24,26.2,26.2,37300.0,23.798,23.8071,23.7708,23.7708,37300.0
2015-02-06 10:35:00,26.2,26.21,26.17,26.2,56900.0,23.7708,23.7799,23.7436,23.7708,56900.0
2015-02-06 10:40:00,26.19,26.24,26.19,26.23,28000.0,23.7617,23.8071,23.7617,23.798,28000.0
2015-02-06 10:45:00,26.23,26.25,26.21,26.23,28200.0,23.798,23.8162,23.7799,23.798,28200.0
2015-02-06 10:50:00,26.22,26.25,26.2,26.24,15700.0,23.789,23.8162,23.7708,23.8071,15700.0
2015-02-06 10:55:00,26.23,26.24,26.2,26.22,38900.0,23.798,23.8071,23.7708,23.789,38900.0
2015-02-06 11:00:00,26.23,26.25,26.22,26.25,53200.0,23.798,23.8162,23.789,23.8162,53200.0
2015-02-06 11:05:00,26.25,26.34,26.24,26.34,78900.0,23.8162,23.8978,23.8071,23.8978,78900.0
2015-02-06 11:10:00,26.35,26.37,26.29,26.34,33600.0,23.9069,23.925,23.8525,23.8978,33600.0
2015-02-06 11:15:00,26.35,26.4,26.32,26.4,119400.0,23.9069,23.9523,23.8797,23.9523,119400.0
2015-02-06 11:20:00,26.4,26.48,26.39,26.46,49700.0,23.9523,24.0248,23.9432,24.0067,49700.0
2015-02-06 11:25:00,26.47,26.53,26.47,26.5,117000.0,24.0158,24.0702,24.0158,24.043,117000.0
2015-02-06 11:30:00,26.5,26.52,26.43,26.43,29300.0,24.043,24.0611,23.9795,23.9795,29300.0
2015-02-06 11:35:00,26.43,26.45,26.41,26.43,23700.0,23.9795,23.9976,23.9613,23.9795,23700.0
2015-02-06 11:40:00,26.43,26.5,26.43,26.48,29500.0,23.9795,24.043,23.9795,24.0248,29500.0
2015-02-06 11:45:00,26.48,26.53,26.46,26.52,25500.0,24.0248,24.0702,24.0067,24.0611,25500.0
2015-02-06 11:50:00,26.51,26.54,26.5,26.52,128100.0,24.0521,24.0793,24.043,24.0611,128100.0
2015-02-06 11:55:00,26.53,26.63,26.52,26.63,56900.0,24.0702,24.1609,24.0611,24.1609,56900.0
2015-02-06 12:00:00,26.63,26.68,26.59,26.65,60000.0,24.1609,24.2063,24.1246,24.1791,60000.0
2015-02-06 12:05:00,26.64,26.69,26.62,26.69,41700.0,24.17,24.2154,24.1519,24.2154,41700.0
2015-02-06 12:10:00,26.7,26.76,26.66,26.75,75000.0,24.2244,24.2789,24.1882,24.2698,75000.0
2015-02-06 12:15:00,26.75,26.77,26.73,26.76,17900.0,24.2698,24.288,24.2517,24.2789,17900.0
2015-02-06 12:20:00,26.77,26.84,26.76,26.8,80300.0,24.288,24.3515,24.2789,24.3152,80300.0
2015-02-06 12:25:00,26.8,26.82,26.74,26.75,24900.0,24.3152,24.3333,24.2607,24.2698,24900.0
2015-02-06 12:30:00,26.75,26.77,26.69,26.71,24000.0,24.2698,24.288,24.2154,24.2335,24000.0
2015-02-06 12:35:00,26.71,26.74,26.66,26.7,23800.0,24.2335,24.2607,24.1882,24.2244,23800.0
2015-02-06 12:40:00,26.7,26.73,26.68,26.72,49000.0,24.2244,24.2517,24.2063,24.2426,49000.0
2015-02-06 12:45:00,26.72,26.73,26.68,26.71,43500.0,24.2426,24.2517,24.2063,24.2335,43500.0
2015-02-06 12:50:00,26.71,26.78,26.71,26.77,32200.0,24.2335,24.297,24.2335,24.288,32200.0
2015-02-06 12:55:00,26.77,26.86,26.76,26.85,53100.0,24.288,24.3696,24.2789,24.3605,53100.0
2015-02-06 13:00:00,26.85,26.92,26.84,26.92,51900.0,24.3605,24.4241,24.3515,24.4241,51900.0
2015-02-06 13:05:00,26.92,26.92,26.87,26.9,46300.0,24.4241,24.4241,24.3787,24.4059,46300.0
2015-02-06 13:10:00,26.89,26.91,26.83,26.85,52100.0,24.3968,24.415,24.3424,24.3605,52100.0
2015-02-06 13:15:00,26.84,26.89,26.81,26.89,65200.0,24.3515,24.3968,24.3242,24.3968,65200.0
2015-02-06 13:20:00,26.88,26.92,26.82,26.87,63100.0,24.3878,24.4241,24.3333,24.3787,63100.0
2015-02-06 13:25:00,26.88,26.88,26.77,26.79,75700.0,24.3878,24.3878,24.288,24.3061,75700.0
2015-02-06 13:30:00,26.79,26.85,26.74,26.77,69000.0,24.3061,24.3605,24.2607,24.288,69000.0
2015-02-06 13:35:00,26.75,26.78,26.63,26.68,39300.0,24.2698,24.297,24.1609,24.2063,39300.0
2015-02-06 13:40:00,26.67,26.71,26.64,26.69,18200.0,24.1972,24.2335,24.17,24.2154,18200.0
2015-02-06 13:45:00,26.7,26.71,26.68,26.68,23700.0,24.2244,24.2335,24.2063,24.2063,23700.0
2015-02-06 13:50:00,26.68,26.68,26.55,26.57,133300.0,24.2063,24.2063,24.0884,24.1065,133300.0
2015-02-06 13:55:00,26.57,26.61,26.56,26.57,140000.0,24.1065,24.1428,24.0974,24.1065,140000.0
2015-02-06 14:00:00,26.57,26.58,26.55,26.56,19600.0,24.1065,24.1156,24.0884,24.0974,19600.0
2015-02-06 14:05:00,26.55,26.56,26.49,26.52,47900.0,24.0884,24.0974,24.0339,24.0611,47900.0
2015-02-06 14:10:00,26.51,26.6,26.49,26.58,58700.0,24.0521,24.1337,24.0339,24.1156,58700.0
2015-02-06 14:15:00,26.58,26.59,26.5,26.58,31900.0,24.1156,24.1246,24.043,24.1156,31900.0
2015-02-06 14:20:00,26.57,26.58,26.54,26.58,20500.0,24.1065,24.1156,24.0793,24.1156,20500.0
2015-02-06 14:25:00,26.58,26.59,26.55,26.57,27600.0,24.1156,24.1246,24.0884,24.1065,27600.0
2015-02-06 14:30:00,26.57,26.61,26.54,26.6,69600.0,24.1065,24.1428,24.0793,24.1337,69600.0
2015-02-06 14:35:00,26.59,26.62,26.56,26.56,95700.0,24.1246,24.1519,24.0974,24.0974,95700.0
2015-02-06 14:40:00,26.55,26.56,26.41,26.41,42200.0,24.0884,24.0974,23.9613,23.9613,42200.0
2015-02-06 14:45:00,26.42,26.47,26.37,26.47,35100.0,23.9704,24.0158,23.925,24.0158,35100.0
2015-02-06 14:50:00,26.47,26.47,26.42,26.44,44500.0,24.0158,24.0158,23.9704,23.9886,44500.0
2015-02-06 14:55:00,26.44,26.45,26.37,26.37,26300.0,23.9886,23.9976,23.925,23.925,26300.0
2015-02-06 15:00:00,26.37,26.37,26.29,26.32,45400.0,23.925,23.925,23.8525,23.8797,45400.0
2015-02-06 15:05:00,26.31,26.37,26.3,26.36,44500.0,23.8706,23.925,23.8615,23.916,44500.0
2015-02-06 15:10:00,26.36,26.41,26.35,26.4,51600.0,23.916,23.9613,23.9069,23.9523,51600.0
2015-02-06 15:15:00,26.39,26.4,26.35,26.35,45400.0,23.9432,23.9523,23.9069,23.9069,45400.0
2015-02-06 15:20:00,26.34,26.41,26.33,26.4,74600.0,23.8978,23.9613,23.8888,23.9523,74600.0
2015-02-06 15:25:00,26.41,26.42,26.38,26.4,131800.0,23.9613,23.9704,23.9341,23.9523,131800.0
2015-02-06 15:30:00,26.39,26.46,26.39,26.46,70100.0,23.9432,24.0067,23.9432,24.0067,70100.0
2015-02-06 15:35:00,26.47,26.52,26.46,26.51,89100.0,24.0158,24.0611,24.0067,24.0521,89100.0
2015-02-06 15:40:00,26.51,26.54,26.47,26.49,115200.0,24.0521,24.0793,24.0158,24.0339,115200.0
2015-02-06 15:45:00,26.49,26.53,26.48,26.53,100700.0,24.0339,24.0702,24.0248,24.0702,100700.0
2015-02-06 15:50:00,26.53,26.53,26.45,26.52,146300.0,24.0702,24.0702,23.9976,24.0611,146300.0
2015-02-06 15:55:00,26.52,26.53,26.42,26.45,193600.0,24.0611,24.0702,23.9704,23.9976,193600.0
2015-02-09 09:30:00,26.81,27.19,26.76,26.83,588700.0,24.3242,24.669,24.2789,24.3424,588700.0
2015-02-09 09:35:00,26.88,26.89,26.52,26.58,101000.0,24.3878,24.3968,24.0611,24.1156,101000.0
2015-02-09 09:40:00,26.58,26.8,26.53,26.79,76200.0,24.1156,24.3152,24.0702,24.3061,76200.0
2015-02-09 09:45:00,26.81,26.92,26.79,26.88,86600.0,24.3242,24.4241,24.3061,24.3878,86600.0
2015-02-09 09:50:00,26.89,26.94,26.86,26.93,71900.0,24.3968,24.4422,24.3696,24.4331,71900.0
2015-02-09 09:55:00,26.93,26.97,26.9,26.96,32200.0,24.4331,24.4694,24.4059,24.4603,32200.0
2015-02-09 10:00:00,26.96,27.0,26.89,26.91,210600.0,24.4603,24.4966,24.3968,24.415,210600.0
2015-02-09 10:05:00,26.91,27.0,26.87,26.98,78800.0,24.415,24.4966,24.3787,24.4785,78800.0
2015-02-09 10:10:00,26.98,27.01,26.95,27.0,312100.0,24.4785,24.5057,24.4513,24.4966,312100.0
2015-02-09 10:15:00,27.0,27.03,26.96,27.0,326200.0,24.4966,24.5239,24.4603,24.4966,326200.0
2015-02-09 10:20:00,27.0,27.1,27.0,27.07,58700.0,24.4966,24.5874,24.4966,24.5601,58700.0
2015-02-09 10:25:00,27.07,27.15,27.06,27.14,74800.0,24.5601,24.6327,24.5511,24.6237,74800.0
2015-02-09 10:30:00,27.13,27.14,27.07,27.08,69800.0,24.6146,24.6237,24.5601,24.5692,69800.0
2015-02-09 10:35:00,27.07,27.08,26.9,26.97,152900.0,24.5601,24.5692,24.4059,24.4694,152900.0
2015-02-09 10:40:00,26.97,27.02,26.96,26.97,77200.0,24.4694,24.5148,24.4603,24.4694,77200.0
2015-02-09 10:45:00,26.96,26.99,26.88,26.98,51000.0,24.4603,24.4876,24.3878,24.4785,51000.0
2015-02-09 10:50:00,26.98,26.99,26.95,26.97,93400.0,24.4785,24.4876,24.4513,24.4694,93400.0
2015-02-09 10:55:00,26.97,26.99,26.96,26.97,57100.0,24.4694,24.4876,24.4603,24.4694,57100.0
2015-02-09 11:00:00,26.98,27.01,26.96,27.0,72100.0,24.4785,24.5057,24.4603,24.4966,72100.0
2015-02-09 11:05:00,26.99,27.06,26.99,27.06,47600.0,24.4876,24.5511,24.4876,24.5511,47600.0
2015-02-09 11:10:00,27.06,27.07,27.03,27.03,48700.0,24.5511,24.5601,24.5239,24.5239,48700.0
2015-02-09 11:15:00,27.03,27.06,26.97,27.02,53100.0,24.5239,24.5511,24.4694,24.5148,53100.0
2015-02-09 11:20:00,27.03,27.05,27.0,27.01,54900.0,24.5239,24.542,24.4966,24.5057,54900.0
2015-02-09 11:25:00,27.01,27.04,26.99,27.0,47600.0,24.5057,24.5329,24.4876,24.4966,47600.0
2015-02-09 11:30:00,27.0,27.03,26.99,27.03,66300.0,24.4966,24.5239,24.4876,24.5239,66300.0
2015-02-09 11:35:00,27.02,27.04,26.99,27.01,17600.0,24.5148,24.5329,24.4876,24.5057,17600.0
2015-02-09 11:40:00,27.01,27.09,26.99,27.06,83500.0,24.5057,24.5783,24.4876,24.5511,83500.0
2015-02-09 11:45:00,27.06,27.11,27.05,27.1,51300.0,24.5511,24.5964,24.542,24.5874,51300.0
2015-02-09 11:50:00,27.09,27.13,27.08,27.1,52200.0,24.5783,24.6146,24.5692,24.5874,52200.0
2015-02-09 11:55:00,27.09,27.14,27.09,27.12,27100.0,24.5783,24.6237,24.5783,24.6055,27100.0
2015-02-09 12:00:00,27.11,27.12,27.04,27.08,46900.0,24.5964,24.6055,24.5329,24.5692,46900.0
2015-02-09 12:05:00,27.08,27.12,27.06,27.06,47800.0,24.5692,24.6055,24.5511,24.5511,47800.0
2015-02-09 12:10:00,27.07,27.12,27.06,27.06,133500.0,24.5601,24.6055,24.5511,24.5511,133500.0
2015-02-09 12:15:00,27.06,27.08,27.03,27.05,103300.0,24.5511,24.5692,24.5239,24.542,103300.0
2015-02-09 12:20:00,27.06,27.16,27.06,27.16,57400.0,24.5511,24.6418,24.5511,24.6418,57400.0
2015-02-09 12:25:00,27.16,27.18,27.13,27.17,43500.0,24.6418,24.6599,24.6146,24.6509,43500.0
2015-02-09 12:30:00,27.18,27.24,27.17,27.23,60000.0,24.6599,24.7144,24.6509,24.7053,60000.0
2015-02-09 12:35:00,27.24,27.35,27.24,27.31,78500.0,24.7144,24.8142,24.7144,24.7779,78500.0
2015-02-09 12:40:00,27.29,27.29,27.25,27.29,45700.0,24.7597,24.7597,24.7235,24.7597,45700.0
2015-02-09 12:45:00,27.3,27.33,27.18,27.18,125700.0,24.7688,24.796,24.6599,24.6599,125700.0
2015-02-09 12:50:00,27.19,27.19,27.12,27.18,151700.0,24.669,24.669,24.6055,24.6599,151700.0
2015-02-09 12:55:00,27.19,27.19,27.11,27.12,52700.0,24.669,24.669,24.5964,24.6055,52700.0
2015-02-09 13:00:00,27.12,27.12,27.05,27.07,97700.0,24.6055,24.6055,24.542,24.5601,97700.0
2015-02-09 13:05:00,27.08,27.08,27.05,27.07,71400.0,24.5692,24.5692,24.542,24.5601,71400.0
2015-02-09 13:10:00,27.07,27.08,27.03,27.04,66400.0,24.5601,24.5692,24.5239,24.5329,66400.0
2015-02-09 13:15:00,27.05,27.05,26.96,27.01,261600.0,24.542,24.542,24.4603,24.5057,261600.0
2015-02-09 13:20:00,27.0,27.01,26.96,26.99,150500.0,24.4966,24.5057,24.4603,24.4876,150500.0
2015-02-09 13:25:00,27.0,27.01,26.99,27.0,162900.0,24.4966,24.5057,24.4876,24.4966,162900.0
2015-02-09 13:30:00,27.0,27.01,26.99,26.99,116100.0,24.4966,24.5057,24.4876,24.4876,116100.0
2015-02-09 13:35:00,27.0,27.0,26.8,26.86,295100.0,24.4966,24.4966,24.3152,24.3696,295100.0
2015-02-09 13:40:00,26.85,26.94,26.85,26.92,29500.0,24.3605,24.4422,24.3605,24.4241,29500.0
2015-02-09 13:45:00,26.92,26.93,26.82,26.87,66100.0,24.4241,24.4331,24.3333,24.3787,66100.0
2015-02-09 13:50:00,26.86,26.89,26.85,26.89,44400.0,24.3696,24.3968,24.3605,24.3968,44400.0
2015-02-09 13:55:00,26.89,26.93,26.88,26.88,30600.0,24.3968,24.4331,24.3878,24.3878,30600.0
2015-02-09 14:00:00,26.88,26.91,26.74,26.78,101900.0,24.3878,24.415,24.2607,24.297,101900.0
2015-02-09 14:05:00,26.78,26.78,26.69,26.7,108500.0,24.297,24.297,24.2154,24.2244,108500.0
2015-02-09 14:10:00,26.7,26.81,26.7,26.8,30700.0,24.2244,24.3242,24.2244,24.3152,30700.0
2015-02-09 14:15:00,26.8,26.81,26.7,26.7,48600.0,24.3152,24.3242,24.2244,24.2244,48600.0
2015-02-09 14:20:00,26.7,26.76,26.68,26.74,48500.0,24.2244,24.2789,24.2063,24.2607,48500.0
2015-02-09 14:25:00,26.75,26.77,26.71,26.74,18000.0,24.2698,24.288,24.2335,24.2607,18000.0
2015-02-09 14:30:00,26.73,26.79,26.73,26.79,34800.0,24.2517,24.3061,24.2517,24.3061,34800.0
2015-02-09 14:35:00,26.79,26.81,26.75,26.76,61800.0,24.3061,24.3242,24.2698,24.2789,61800.0
2015-02-09 14:40:00,26.75,26.76,26.68,26.73,41100.0,24.2698,24.2789,24.2063,24.2517,41100.0
2015-02-09 14:45:00,26.74,26.76,26.69,26.72,24500.0,24.2607,24.2789,24.2154,24.2426,24500.0
2015-02-09 14:50:00,26.72,26.75,26.68,26.68,31400.0,24.2426,24.2698,24.2063,24.2063,31400.0
2015-02-09 14:55:00,26.68,26.71,26.57,26.57,67400.0,24.2063,24.2335,24.1065,24.1065,67400.0
2015-02-09 15:00:00,26.57,26.68,26.56,26.64,50500.0,24.1065,24.2063,24.0974,24.17,50500.0
2015-02-09 15:05:00,26.64,26.66,26.63,26.64,79200.0,24.17,24.1882,24.1609,24.17,79200.0
2015-02-09 15:10:00,26.65,26.68,26.48,26.53,251200.0,24.1791,24.2063,24.0248,24.0702,251200.0
2015-02-09 15:15:00,26.52,26.54,26.5,26.51,142900.0,24.0611,24.0793,24.043,24.0521,142900.0
2015-02-09 15:20:00,26.51,26.62,26.51,26.61,47600.0,24.0521,24.1519,24.0521,24.1428,47600.0
2015-02-09 15:25:00,26.6,26.69,26.6,26.69,36800.0,24.1337,24.2154,24.1337,24.2154,36800.0
2015-02-09 15:30:00,26.69,26.69,26.6,26.63,70200.0,24.2154,24.2154,24.1337,24.1609,70200.0
2015-02-09 15:35:00,26.63,26.69,26.6,26.63,133600.0,24.1609,24.2154,24.1337,24.1609,133600.0
2015-02-09 15:40:00,26.64,26.67,26.58,26.58,109100.0,24.17,24.1972,24.1156,24.1156,109100.0
2015-02-09 15:45:00,26.59,26.64,26.58,26.61,70300.0,24.1246,24.17,24.1156,24.1428,70300.0
2015-02-09 15:50:00,26.61,26.62,26.57,26.6,158300.0,24.1428,24.1519,24.1065,24.1337,158300.0
2015-02-09 15:55:00,26.61,26.69,26.6,26.62,413900.0,24.1428,24.2154,24.1337,24.1519,413900.0
2015-02-10 09:30:00,26.65,26.93,26.6,26.6,322200.0,24.1791,24.4331,24.1337,24.1337,322200.0
2015-02-10 09:35:00,26.6,26.8,26.56,26.72,101000.0,24.1337,24.3152,24.0974,24.2426,101000.0
2015-02-10 09:40:00,26.72,26.9,26.69,26.81,114300.0,24.2426,24.4059,24.2154,24.3242,114300.0
2015-02-10 09:45:00,26.82,26.83,26.56,26.56,160500.0,24.3333,24.3424,24.0974,24.0974,160500.0
2015-02-10 09:50:00,26.56,26.62,26.51,26.56,158800.0,24.0974,24.1519,24.0521,24.0974,158800.0
2015-02-10 09:55:00,26.57,26.58,26.43,26.45,110400.0,24.1065,24.1156,23.9795,23.9976,110400.0
2015-02-10 10:00:00,26.47,26.51,26.42,26.48,121700.0,24.0158,24.0521,23.9704,24.0248,121700.0
2015-02-10 10:05:00,26.49,26.52,26.41,26.42,71700.0,24.0339,24.0611,23.9613,23.9704,71700.0
2015-02-10 10:10:00,26.42,26.48,26.42,26.43,52000.0,23.9704,24.0248,23.9704,23.9795,52000.0
2015-02-10 10:15:00,26.44,26.45,26.41,26.43,46500.0,23.9886,23.9976,23.9613,23.9795,46500.0
2015-02-10 10:20:00,26.44,26.51,26.43,26.43,60200.0,23.9886,24.0521,23.9795,23.9795,60200.0
2015-02-10 10:25:00,26.43,26.43,26.37,26.4,62100.0,23.9795,23.9795,23.925,23.9523,62100.0
2015-02-10 10:30:00,26.39,26.4,26.32,26.35,69700.0,23.9432,23.9523,23.8797,23.9069,69700.0
2015-02-10 10:35:00,26.35,26.41,26.32,26.36,38200.0,23.9069,23.9613,23.8797,23.916,38200.0
2015-02-10 10:40:00,26.37,26.41,26.35,26.36,31100.0,23.925,23.9613,23.9069,23.916,31100.0
2015-02-10 10:45:00,26.36,26.4,26.35,26.39,20900.0,23.916,23.9523,23.9069,23.9432,20900.0
2015-02-10 10:50:00,26.39,26.46,26.37,26.41,78000.0,23.9432,24.0067,23.925,23.9613,78000.0
2015-02-10 10:55:00,26.41,26.48,26.38,26.47,37800.0,23.9613,24.0248,23.9341,24.0158,37800.0
2015-02-10 11:00:00,26.46,26.49,26.44,26.48,41900.0,24.0067,24.0339,23.9886,24.0248,41900.0
2015-02-10 11:05:00,26.49,26.49,26.4,26.46,43600.0,24.0339,24.0339,23.9523,24.0067,43600.0
2015-02-10 11:10:00,26.46,26.46,26.38,26.39,27100.0,24.0067,24.0067,23.9341,23.9432,27100.0
2015-02-10 11:15:00,26.4,26.41,26.38,26.39,29600.0,23.9523,23.9613,23.9341,23.9432,29600.0
2015-02-10 11:20:00,26.39,26.42,26.39,26.39,29300.0,23.9432,23.9704,23.9432,23.9432,29300.0
2015-02-10 11:25:00,26.39,26.4,26.38,26.38,28600.0,23.9432,23.9523,23.9341,23.9341,28600.0
2015-02-10 11:30:00,26.39,26.4,26.33,26.37,33900.0,23.9432,23.9523,23.8888,23.925,33900.0
2015-02-10 11:35:00,26.37,26.4,26.33,26.33,25100.0,23.925,23.9523,23.8888,23.8888,25100.0
2015-02-10 11:40:00,26.33,26.34,26.29,26.3,42000.0,23.8888,23.8978,23.8525,23.8615,42000.0
2015-02-10 11:45:00,26.3,26.31,26.25,26.28,36600.0,23.8615,23.8706,23.8162,23.8434,36600.0
2015-02-10 11:50:00,26.27,26.28,26.23,26.24,63900.0,23.8343,23.8434,23.798,23.8071,63900.0
2015-02-10 11:55:00,26.25,26.28,26.24,26.28,31700.0,23.8162,23.8434,23.8071,23.8434,31700.0
2015-02-10 12:00:00,26.28,26.35,26.26,26.35,41000.0,23.8434,23.9069,23.8252,23.9069,41000.0
2015-02-10 12:05:00,26.34,26.38,26.31,26.37,20300.0,23.8978,23.9341,23.8706,23.925,20300.0
2015-02-10 12:10:00,26.39,26.4,26.35,26.35,23100.0,23.9432,23.9523,23.9069,23.9069,23100.0
2015-02-10 12:15:00,26.35,26.37,26.27,26.32,52300.0,23.9069,23.925,23.8343,23.8797,52300.0
2015-02-10 12:20:00,26.32,26.32,26.28,26.29,16700.0,23.8797,23.8797,23.8434,23.8525,16700.0
2015-02-10 12:25:00,26.29,26.31,26.29,26.31,13600.0,23.8525,23.8706,23.8525,23.8706,13600.0
2015-02-10 12:30:00,26.31,26.32,26.27,26.29,26100.0,23.8706,23.8797,23.8343,23.8525,26100.0
2015-02-10 12:35:00,26.3,26.34,26.29,26.33,24500.0,23.8615,23.8978,23.8525,23.8888,24500.0
2015-02-10 12:40:00,26.33,26.34,26.28,26.3,33400.0,23.8888,23.8978,23.8434,23.8615,33400.0
2015-02-10 12:45:00,26.29,26.32,26.28,26.29,22900.0,23.8525,23.8797,23.8434,23.8525,22900.0
2015-02-10 12:50:00,26.29,26.29,26.28,26.29,7200.0,23.8525,23.8525,23.8434,23.8525,7200.0
2015-02-10 12:55:00,26.28,26.34,26.28,26.33,26400.0,23.8434,23.8978,23.8434,23.8888,26400.0
2015-02-10 13:00:00,26.32,26.34,26.28,26.33,44900.0,23.8797,23.8978,23.8434,23.8888,44900.0
2015-02-10 13:05:00,26.33,26.36,26.33,26.33,10400.0,23.8888,23.916,23.8888,23.8888,10400.0
2015-02-10 13:10:00,26.33,26.39,26.33,26.38,25700.0,23.8888,23.9432,23.8888,23.9341,25700.0
2015-02-10 13:15:00,26.38,26.44,26.37,26.42,35900.0,23.9341,23.9886,23.925,23.9704,35900.0
2015-02-10 13:20:00,26.41,26.45,26.37,26.44,56900.0,23.9613,23.9976,23.925,23.9886,56900.0
2015-02-10 13:25:00,26.43,26.44,26.39,26.39,13200.0,23.9795,23.9886,23.9432,23.9432,13200.0
2015-02-10 13:30:00,26.39,26.4,26.34,26.36,17500.0,23.9432,23.9523,23.8978,23.916,17500.0
2015-02-10 13:35:00,26.35,26.38,26.34,26.38,11500.0,23.9069,23.9341,23.8978,23.9341,11500.0
2015-02-10 13:40:00,26.38,26.38,26.34,26.36,16600.0,23.9341,23.9341,23.8978,23.916,16600.0
2015-02-10 13:45:00,26.36,26.38,26.32,26.34,20500.0,23.916,23.9341,23.8797,23.8978,20500.0
2015-02-10 13:50:00,26.34,26.34,26.31,26.31,20900.0,23.8978,23.8978,23.8706,23.8706,20900.0
2015-02-10 13:55:00,26.31,26.33,26.22,26.22,97500.0,23.8706,23.8888,23.789,23.789,97500.0
2015-02-10 14:00:00,26.23,26.26,26.19,26.24,60700.0,23.798,23.8252,23.7617,23.8071,60700.0
2015-02-10 14:05:00,26.25,26.27,26.24,26.25,21900.0,23.8162,23.8343,23.8071,23.8162,21900.0
2015-02-10 14:10:00,26.25,26.25,26.23,26.25,20000.0,23.8162,23.8162,23.798,23.8162,20000.0
2015-02-10 14:15:00,26.25,26.27,26.24,26.25,19100.0,23.8162,23.8343,23.8071,23.8162,19100.0
2015-02-10 14:20:00,26.26,26.26,26.23,26.25,36400.0,23.8252,23.8252,23.798,23.8162,36400.0
2015-02-10 14:25:00,26.25,26.27,26.24,26.26,20700.0,23.8162,23.8343,23.8071,23.8252,20700.0
2015-02-10 14:30:00,26.27,26.27,26.24,26.27,30200.0,23.8343,23.8343,23.8071,23.8343,30200.0
2015-02-10 14:35:00,26.26,26.27,26.26,26.27,17100.0,23.8252,23.8343,23.8252,23.8343,17100.0
2015-02-10 14:40:00,26.27,26.27,26.22,26.23,32000.0,23.8343,23.8343,23.789,23.798,32000.0
2015-02-10 14:45:00,26.22,26.24,26.2,26.21,182700.0,23.789,23.8071,23.7708,23.7799,182700.0
2015-02-10 14:50:00,26.21,26.29,26.2,26.29,46800.0,23.7799,23.8525,23.7708,23.8525,46800.0
2015-02-10 14:55:00,26.29,26.35,26.28,26.35,36700.0,23.8525,23.9069,23.8434,23.9069,36700.0
2015-02-10 15:00:00,26.35,26.35,26.26,26.26,36100.0,23.9069,23.9069,23.8252,23.8252,36100.0
2015-02-10 15:05:00,26.27,26.27,26.22,26.26,42400.0,23.8343,23.8343,23.789,23.8252,42400.0
2015-02-10 15:10:00,26.26,26.26,26.23,26.24,33600.0,23.8252,23.8252,23.798,23.8071,33600.0
2015-02-10 15:15:00,26.23,26.29,26.23,26.29,90000.0,23.798,23.8525,23.798,23.8525,90000.0
2015-02-10 15:20:00,26.29,26.32,26.23,26.32,367100.0,23.8525,23.8797,23.798,23.8797,367100.0
2015-02-10 15:25:00,26.32,26.32,26.24,26.29,59700.0,23.8797,23.8797,23.8071,23.8525,59700.0
2015-02-10 15:30:00,26.29,26.37,26.29,26.35,41800.0,23.8525,23.925,23.8525,23.9069,41800.0
2015-02-10 15:35:00,26.35,26.35,26.29,26.32,67100.0,23.9069,23.9069,23.8525,23.8797,67100.0
2015-02-10 15:40:00,26.32,26.33,26.27,26.27,100100.0,23.8797,23.8888,23.8343,23.8343,100100.0
2015-02-10 15:45:00,26.27,26.3,26.27,26.3,82500.0,23.8343,23.8615,23.8343,23.8615,82500.0
2015-02-10 15:50:00,26.3,26.31,26.29,26.31,89700.0,23.8615,23.8706,23.8525,23.8706,89700.0
2015-02-10 15:55:00,26.31,26.32,26.28,26.32,371800.0,23.8706,23.8797,23.8434,23.8797,371800.0
2015-02-11 09:30:00,26.27,26.58,26.18,26.44,103100.0,23.8343,24.1156,23.7527,23.9886,103100.0
2015-02-11 09:35:00,26.46,26.51,26.4,26.47,30500.0,24.0067,24.0521,23.9523,24.0158,30500.0
2015-02-11 09:40:00,26.48,26.51,26.4,26.5,33900.0,24.0248,24.0521,23.9523,24.043,33900.0
2015-02-11 09:45:00,26.5,26.52,26.46,26.46,52600.0,24.043,24.0611,24.0067,24.0067,52600.0
2015-02-11 09:50:00,26.48,26.49,26.44,26.48,31000.0,24.0248,24.0339,23.9886,24.0248,31000.0
2015-02-11 09:55:00,26.48,26.6,26.48,26.57,93100.0,24.0248,24.1337,24.0248,24.1065,93100.0
2015-02-11 10:00:00,26.58,26.6,26.55,26.57,77400.0,24.1156,24.1337,24.0884,24.1065,77400.0
2015-02-11 10:05:00,26.58,26.59,26.52,26.53,254500.0,24.1156,24.1246,24.0611,24.0702,254500.0
2015-02-11 10:10:00,26.54,26.58,26.45,26.57,242800.0,24.0793,24.1156,23.9976,24.1065,242800.0
2015-02-11 10:15:00,26.58,26.75,26.58,26.69,168400.0,24.1156,24.2698,24.1156,24.2154,168400.0
2015-02-11 10:20:00,26.69,26.76,26.69,26.75,86100.0,24.2154,24.2789,24.2154,24.2698,86100.0
2015-02-11 10:25:00,26.76,26.77,26.6,26.61,119000.0,24.2789,24.288,24.1337,24.1428,119000.0
2015-02-11 10:30:00,26.61,26.67,26.56,26.6,144700.0,24.1428,24.1972,24.0974,24.1337,144700.0
2015-02-11 10:35:00,26.6,26.64,26.59,26.63,119200.0,24.1337,24.17,24.1246,24.1609,119200.0
2015-02-11 10:40:00,26.63,26.7,26.63,26.7,55400.0,24.1609,24.2244,24.1609,24.2244,55400.0
2015-02-11 10:45:00,26.7,26.74,26.68,26.69,96900.0,24.2244,24.2607,24.2063,24.2154,96900.0
2015-02-11 10:50:00,26.7,26.78,26.69,26.74,88200.0,24.2244,24.297,24.2154,24.2607,88200.0
2015-02-11 10:55:00,26.73,26.78,26.67,26.75,141700.0,24.2517,24.297,24.1972,24.2698,141700.0
2015-02-11 11:00:00,26.75,26.75,26.71,26.74,65900.0,24.2698,24.2698,24.2335,24.2607,65900.0
2015-02-11 11:05:00,26.74,26.76,26.67,26.67,248800.0,24.2607,24.2789,24.1972,24.1972,248800.0
2015-02-11 11:10:00,26.67,26.69,26.61,26.62,126400.0,24.1972,24.2154,24.1428,24.1519,126400.0
2015-02-11 11:15:00,26.62,26.69,26.61,26.69,52600.0,24.1519,24.2154,24.1428,24.2154,52600.0
2015-02-11 11:20:00,26.7,26.75,26.7,26.75,39800.0,24.2244,24.2698,24.2244,24.2698,39800.0
2015-02-11 11:25:00,26.75,26.75,26.68,26.72,42700.0,24.2698,24.2698,24.2063,24.2426,42700.0
2015-02-11 11:30:00,26.73,26.76,26.72,26.76,53900.0,24.2517,24.2789,24.2426,24.2789,53900.0
2015-02-11 11:35:00,26.75,26.76,26.7,26.72,143200.0,24.2698,24.2789,24.2244,24.2426,143200.0
2015-02-11 11:40:00,26.72,26.77,26.71,26.75,59600.0,24.2426,24.288,24.2335,24.2698,59600.0
2015-02-11 11:45:00,26.75,26.81,26.7,26.73,98300.0,24.2698,24.3242,24.2244,24.2517,98300.0
2015-02-11 11:50:00,26.74,26.74,26.7,26.71,34500.0,24.2607,24.2607,24.2244,24.2335,34500.0
2015-02-11 11:55:00,26.71,26.71,26.7,26.71,51000.0,24.2335,24.2335,24.2244,24.2335,51000.0
2015-02-11 12:00:00,26.71,26.71,26.7,26.71,39700.0,24.2335,24.2335,24.2244,24.2335,39700.0
2015-02-11 12:05:00,26.7,26.74,26.64,26.73,149900.0,24.2244,24.2607,24.17,24.2517,149900.0
2015-02-11 12:10:00,26.73,26.73,26.7,26.7,21300.0,24.2517,24.2517,24.2244,24.2244,21300.0
2015-02-11 12:15:00,26.71,26.72,26.7,26.72,29400.0,24.2335,24.2426,24.2244,24.2426,29400.0
2015-02-11 12:20:00,26.72,26.73,26.69,26.7,28700.0,24.2426,24.2517,24.2154,24.2244,28700.0
2015-02-11 12:25:00,26.7,26.7,26.58,26.59,102500.0,24.2244,24.2244,24.1156,24.1246,102500.0
2015-02-11 12:30:00,26.58,26.59,26.54,26.57,75200.0,24.1156,24.1246,24.0793,24.1065,75200.0
2015-02-11 12:35:00,26.57,26.6,26.5,26.5,57100.0,24.1065,24.1337,24.043,24.043,57100.0
2015-02-11 12:40:00,26.51,26.51,26.4,26.41,136000.0,24.0521,24.0521,23.9523,23.9613,136000.0
2015-02-11 12:45:00,26.41,26.42,26.4,26.41,59800.0,23.9613,23.9704,23.9523,23.9613,59800.0
2015-02-11 12:50:00,26.41,26.42,26.4,26.41,77000.0,23.9613,23.9704,23.9523,23.9613,77000.0
2015-02-11 12:55:00,26.41,26.42,26.32,26.33,119900.0,23.9613,23.9704,23.8797,23.8888,119900.0
2015-02-11 13:00:00,26.33,26.37,26.28,26.32,160900.0,23.8888,23.925,23.8434,23.8797,160900.0
2015-02-11 13:05:00,26.33,26.36,26.21,26.28,178000.0,23.8888,23.916,23.7799,23.8434,178000.0
2015-02-11 13:10:00,26.3,26.37,26.21,26.36,165000.0,23.8615,23.925,23.7799,23.916,165000.0
2015-02-11 13:15:00,26.36,26.44,26.33,26.44,62900.0,23.916,23.9886,23.8888,23.9886,62900.0
2015-02-11 13:20:00,26.44,26.5,26.38,26.49,30300.0,23.9886,24.043,23.9341,24.0339,30300.0
2015-02-11 13:25:00,26.48,26.53,26.46,26.51,20800.0,24.0248,24.0702,24.0067,24.0521,20800.0
2015-02-11 13:30:00,26.53,26.56,26.44,26.45,49000.0,24.0702,24.0974,23.9886,23.9976,49000.0
2015-02-11 13:35:00,26.44,26.52,26.44,26.5,16800.0,23.9886,24.0611,23.9886,24.043,16800.0
2015-02-11 13:40:00,26.49,26.5,26.43,26.43,19900.0,24.0339,24.043,23.9795,23.9795,19900.0
2015-02-11 13:45:00,26.43,26.44,26.34,26.35,33000.0,23.9795,23.9886,23.8978,23.9069,33000.0
2015-02-11 13:50:00,26.36,26.38,26.28,26.3,47200.0,23.916,23.9341,23.8434,23.8615,47200.0
2015-02-11 13:55:00,26.31,26.42,26.3,26.42,194900.0,23.8706,23.9704,23.8615,23.9704,194900.0
2015-02-11 14:00:00,26.42,26.52,26.39,26.42,59100.0,23.9704,24.0611,23.9432,23.9704,59100.0
2015-02-11 14:05:00,26.42,26.43,26.32,26.35,42700.0,23.9704,23.9795,23.8797,23.9069,42700.0
2015-02-11 14:10:00,26.36,26.41,26.32,26.39,47200.0,23.916,23.9613,23.8797,23.9432,47200.0
2015-02-11 14:15:00,26.39,26.46,26.34,26.45,38700.0,23.9432,24.0067,23.8978,23.9976,38700.0
2015-02-11 14:20:00,26.45,26.53,26.44,26.53,22600.0,23.9976,24.0702,23.9886,24.0702,22600.0
2015-02-11 14:25:00,26.54,26.54,26.49,26.52,17400.0,24.0793,24.0793,24.0339,24.0611,17400.0
2015-02-11 14:30:00,26.52,26.59,26.51,26.58,22500.0,24.0611,24.1246,24.0521,24.1156,22500.0
2015-02-11 14:35:00,26.57,26.6,26.53,26.59,21100.0,24.1065,24.1337,24.0702,24.1246,21100.0
2015-02-11 14:40:00,26.59,26.59,26.56,26.58,8900.0,24.1246,24.1246,24.0974,24.1156,8900.0
2015-02-11 14:45:00,26.58,26.62,26.52,26.55,27000.0,24.1156,24.1519,24.0611,24.0884,27000.0
2015-02-11 14:50:00,26.54,26.6,26.53,26.6,7400.0,24.0793,24.1337,24.0702,24.1337,7400.0
2015-02-11 14:55:00,26.59,26.6,26.52,26.55,25900.0,24.1246,24.1337,24.0611,24.0884,25900.0
2015-02-11 15:00:00,26.55,26.56,26.51,26.53,18300.0,24.0884,24.0974,24.0521,24.0702,18300.0
2015-02-11 15:05:00,26.53,26.53,26.48,26.51,40500.0,24.0702,24.0702,24.0248,24.0521,40500.0
2015-02-11 15:10:00,26.51,26.51,26.45,26.48,47200.0,24.0521,24.0521,23.9976,24.0248,47200.0
2015-02-11 15:15:00,26.48,26.52,26.47,26.51,27100.0,24.0248,24.0611,24.0158,24.0521,27100.0
2015-02-11 15:20:00,26.51,26.52,26.49,26.51,28800.0,24.0521,24.0611,24.0339,24.0521,28800.0
2015-02-11 15:25:00,26.51,26.55,26.5,26.52,49100.0,24.0521,24.0884,24.043,24.0611,49100.0
2015-02-11 15:30:00,26.51,26.54,26.48,26.53,88200.0,24.0521,24.0793,24.0248,24.0702,88200.0
2015-02-11 15:35:00,26.53,26.53,26.5,26.51,30600.0,24.0702,24.0702,24.043,24.0521,30600.0
2015-02-11 15:40:00,26.5,26.54,26.49,26.51,31100.0,24.043,24.0793,24.0339,24.0521,31100.0
2015-02-11 15:45:00,26.52,26.53,26.46,26.5,114000.0,24.0611,24.0702,24.0067,24.043,114000.0
2015-02-11 15:50:00,26.5,26.5,26.43,26.45,102500.0,24.043,24.043,23.9795,23.9976,102500.0
2015-02-11 15:55:00,26.44,26.47,26.43,26.45,117800.0,23.9886,24.0158,23.9795,23.9976,117800.0
2015-02-12 09:30:00,26.67,26.9,26.54,26.85,187200.0,24.1972,24.4059,24.0793,24.3605,187200.0
2015-02-12 09:35:00,26.86,26.91,26.72,26.89,801100.0,24.3696,24.415,24.2426,24.3968,801100.0
2015-02-12 09:40:00,26.9,26.94,26.82,26.88,218800.0,24.4059,24.4422,24.3333,24.3878,218800.0
2015-02-12 09:45:00,26.89,26.98,26.89,26.92,104900.0,24.3968,24.4785,24.3968,24.4241,104900.0
2015-02-12 09:50:00,26.93,26.98,26.86,26.97,76600.0,24.4331,24.4785,24.3696,24.4694,76600.0
2015-02-12 09:55:00,26.97,27.0,26.87,26.89,83800.0,24.4694,24.4966,24.3787,24.3968,83800.0
2015-02-12 10:00:00,26.89,26.89,26.74,26.75,77500.0,24.3968,24.3968,24.2607,24.2698,77500.0
2015-02-12 10:05:00,26.75,26.89,26.74,26.86,78300.0,24.2698,24.3968,24.2607,24.3696,78300.0
2015-02-12 10:10:00,26.87,26.9,26.84,26.85,67900.0,24.3787,24.4059,24.3515,24.3605,67900.0
2015-02-12 10:15:00,26.85,26.86,26.73,26.75,114900.0,24.3605,24.3696,24.2517,24.2698,114900.0
2015-02-12 10:20:00,26.75,26.81,26.69,26.73,105400.0,24.2698,24.3242,24.2154,24.2517,105400.0
2015-02-12 10:25:00,26.74,26.79,26.61,26.61,84600.0,24.2607,24.3061,24.1428,24.1428,84600.0
2015-02-12 10:30:00,26.61,26.62,26.44,26.45,139500.0,24.1428,24.1519,23.9886,23.9976,139500.0
2015-02-12 10:35:00,26.44,26.55,26.44,26.53,124100.0,23.9886,24.0884,23.9886,24.0702,124100.0
2015-02-12 10:40:00,26.53,26.53,26.4,26.41,177500.0,24.0702,24.0702,23.9523,23.9613,177500.0
2015-02-12 10:45:00,26.41,26.51,26.4,26.5,104600.0,23.9613,24.0521,23.9523,24.043,104600.0
2015-02-12 10:50:00,26.51,26.65,26.5,26.65,117200.0,24.0521,24.1791,24.043,24.1791,117200.0
2015-02-12 10:55:00,26.65,26.71,26.65,26.71,81100.0,24.1791,24.2335,24.1791,24.2335,81100.0
2015-02-12 11:00:00,26.7,26.7,26.64,26.69,83600.0,24.2244,24.2244,24.17,24.2154,83600.0
2015-02-12 11:05:00,26.69,26.7,26.64,26.64,109600.0,24.2154,24.2244,24.17,24.17,109600.0
2015-02-12 11:10:00,26.64,26.66,26.63,26.64,73100.0,24.17,24.1882,24.1609,24.17,73100.0
2015-02-12 11:15:00,26.65,26.71,26.64,26.68,105600.0,24.1791,24.2335,24.17,24.2063,105600.0
2015-02-12 11:20:00,26.67,26.67,26.6,26.61,66700.0,24.1972,24.1972,24.1337,24.1428,66700.0
2015-02-12 11:25:00,26.61,26.66,26.56,26.63,60900.0,24.1428,24.1882,24.0974,24.1609,60900.0
2015-02-12 11:30:00,26.63,26.7,26.63,26.7,26700.0,24.1609,24.2244,24.1609,24.2244,26700.0
2015-02-12 11:35:00,26.7,26.7,26.53,26.57,79100.0,24.2244,24.2244,24.0702,24.1065,79100.0
2015-02-12 11:40:00,26.57,26.6,26.52,26.53,36900.0,24.1065,24.1337,24.0611,24.0702,36900.0
2015-02-12 11:45:00,26.53,26.57,26.44,26.57,53600.0,24.0702,24.1065,23.9886,24.1065,53600.0
2015-02-12 11:50:00,26.57,26.59,26.45,26.46,83900.0,24.1065,24.1246,23.9976,24.0067,83900.0
2015-02-12 11:55:00,26.46,26.46,26.36,26.41,98200.0,24.0067,24.0067,23.916,23.9613,98200.0
2015-02-12 12:00:00,26.41,26.49,26.39,26.4,57600.0,23.9613,24.0339,23.9432,23.9523,57600.0
2015-02-12 12:05:00,26.39,26.44,26.37,26.42,44200.0,23.9432,23.9886,23.925,23.9704,44200.0
2015-02-12 12:10:00,26.42,26.49,26.41,26.48,55500.0,23.9704,24.0339,23.9613,24.0248,55500.0
2015-02-12 12:15:00,26.47,26.51,26.41,26.42,58500.0,24.0158,24.0521,23.9613,23.9704,58500.0
2015-02-12 12:20:00,26.41,26.45,26.36,26.45,58800.0,23.9613,23.9976,23.916,23.9976,58800.0
2015-02-12 12:25:00,26.45,26.57,26.45,26.57,41400.0,23.9976,24.1065,23.9976,24.1065,41400.0
2015-02-12 12:30:00,26.57,26.6,26.56,26.6,61300.0,24.1065,24.1337,24.0974,24.1337,61300.0
2015-02-12 12:35:00,26.59,26.6,26.54,26.55,49900.0,24.1246,24.1337,24.0793,24.0884,49900.0
2015-02-12 12:40:00,26.55,26.6,26.5,26.55,50000.0,24.0884,24.1337,24.043,24.0884,50000.0
2015-02-12 12:45:00,26.55,26.59,26.49,26.51,41000.0,24.0884,24.1246,24.0339,24.0521,41000.0
2015-02-12 12:50:00,26.51,26.58,26.5,26.56,30900.0,24.0521,24.1156,24.043,24.0974,30900.0
2015-02-12 12:55:00,26.58,26.6,26.58,26.6,43500.0,24.1156,24.1337,24.1156,24.1337,43500.0
2015-02-12 13:00:00,26.6,26.6,26.59,26.6,30900.0,24.1337,24.1337,24.1246,24.1337,30900.0
2015-02-12 13:05:00,26.6,26.6,26.51,26.56,71100.0,24.1337,24.1337,24.0521,24.0974,71100.0
2015-02-12 13:10:00,26.56,26.57,26.43,26.46,54200.0,24.0974,24.1065,23.9795,24.0067,54200.0
2015-02-12 13:15:00,26.47,26.51,26.44,26.45,35400.0,24.0158,24.0521,23.9886,23.9976,35400.0
2015-02-12 13:20:00,26.45,26.54,26.44,26.5,58700.0,23.9976,24.0793,23.9886,24.043,58700.0
2015-02-12 13:25:00,26.5,26.57,26.48,26.57,38600.0,24.043,24.1065,24.0248,24.1065,38600.0
2015-02-12 13:30:00,26.57,26.6,26.56,26.6,50600.0,24.1065,24.1337,24.0974,24.1337,50600.0
2015-02-12 13:35:00,26.6,26.61,26.54,26.59,206700.0,24.1337,24.1428,24.0793,24.1246,206700.0
2015-02-12 13:40:00,26.59,26.59,26.5,26.59,61700.0,24.1246,24.1246,24.043,24.1246,61700.0
2015-02-12 13:45:00,26.59,26.6,26.57,26.59,71600.0,24.1246,24.1337,24.1065,24.1246,71600.0
2015-02-12 13:50:00,26.58,26.6,26.58,26.6,42400.0,24.1156,24.1337,24.1156,24.1337,42400.0
2015-02-12 13:55:00,26.6,26.61,26.52,26.58,154400.0,24.1337,24.1428,24.0611,24.1156,154400.0
2015-02-12 14:00:00,26.58,26.6,26.53,26.55,51000.0,24.1156,24.1337,24.0702,24.0884,51000.0
2015-02-12 14:05:00,26.55,26.57,26.53,26.54,42900.0,24.0884,24.1065,24.0702,24.0793,42900.0
2015-02-12 14:10:00,26.54,26.55,26.39,26.42,379300.0,24.0793,24.0884,23.9432,23.9704,379300.0
2015-02-12 14:15:00,26.42,26.42,26.36,26.38,59500.0,23.9704,23.9704,23.916,23.9341,59500.0
2015-02-12 14:20:00,26.38,26.47,26.37,26.43,42000.0,23.9341,24.0158,23.925,23.9795,42000.0
2015-02-12 14:25:00,26.42,26.47,26.38,26.42,239200.0,23.9704,24.0158,23.9341,23.9704,239200.0
2015-02-12 14:30:00,26.42,26.43,26.36,26.37,83300.0,23.9704,23.9795,23.916,23.925,83300.0
2015-02-12 14:35:00,26.38,26.48,26.37,26.44,174600.0,23.9341,24.0248,23.925,23.9886,174600.0
2015-02-12 14:40:00,26.46,26.48,26.42,26.46,66300.0,24.0067,24.0248,23.9704,24.0067,66300.0
2015-02-12 14:45:00,26.46,26.5,26.45,26.5,123000.0,24.0067,24.043,23.9976,24.043,123000.0
2015-02-12 14:50:00,26.51,26.56,26.48,26.54,299500.0,24.0521,24.0974,24.0248,24.0793,299500.0
2015-02-12 14:55:00,26.54,26.58,26.53,26.58,50600.0,24.0793,24.1156,24.0702,24.1156,50600.0
2015-02-12 15:00:00,26.58,26.6,26.57,26.6,24300.0,24.1156,24.1337,24.1065,24.1337,24300.0
2015-02-12 15:05:00,26.59,26.6,26.51,26.58,70900.0,24.1246,24.1337,24.0521,24.1156,70900.0
2015-02-12 15:10:00,26.58,26.59,26.54,26.59,34400.0,24.1156,24.1246,24.0793,24.1246,34400.0
2015-02-12 15:15:00,26.59,26.59,26.54,26.56,44600.0,24.1246,24.1246,24.0793,24.0974,44600.0
2015-02-12 15:20:00,26.55,26.59,26.55,26.58,30300.0,24.0884,24.1246,24.0884,24.1156,30300.0
2015-02-12 15:25:00,26.58,26.58,26.47,26.52,82800.0,24.1156,24.1156,24.0158,24.0611,82800.0
2015-02-12 15:30:00,26.52,26.53,26.5,26.52,227700.0,24.0611,24.0702,24.043,24.0611,227700.0
2015-02-12 15:35:00,26.53,26.53,26.46,26.5,64600.0,24.0702,24.0702,24.0067,24.043,64600.0
2015-02-12 15:40:00,26.5,26.51,26.49,26.51,31900.0,24.043,24.0521,24.0339,24.0521,31900.0
2015-02-12 15:45:00,26.51,26.51,26.5,26.51,70000.0,24.0521,24.0521,24.043,24.0521,70000.0
2015-02-12 15:50:00,26.51,26.54,26.46,26.51,149700.0,24.0521,24.0793,24.0067,24.0521,149700.0
2015-02-12 15:55:00,26.51,26.53,26.49,26.5,160200.0,24.0521,24.0702,24.0339,24.043,160200.0
2015-02-13 09:30:00,26.7,26.82,26.5,26.73,122800.0,24.2244,24.3333,24.043,24.2517,122800.0
2015-02-13 09:35:00,26.72,26.77,26.68,26.77,25900.0,24.2426,24.288,24.2063,24.288,25900.0
2015-02-13 09:40:00,26.76,26.86,26.73,26.78,75500.0,24.2789,24.3696,24.2517,24.297,75500.0
2015-02-13 09:45:00,26.76,26.82,26.72,26.74,104100.0,24.2789,24.3333,24.2426,24.2607,104100.0
2015-02-13 09:50:00,26.73,26.75,26.65,26.67,41300.0,24.2517,24.2698,24.1791,24.1972,41300.0
2015-02-13 09:55:00,26.65,26.67,26.56,26.56,42800.0,24.1791,24.1972,24.0974,24.0974,42800.0
2015-02-13 10:00:00,26.57,26.6,26.52,26.59,20600.0,24.1065,24.1337,24.0611,24.1246,20600.0
2015-02-13 10:05:00,26.57,26.6,26.55,26.58,22900.0,24.1065,24.1337,24.0884,24.1156,22900.0
2015-02-13 10:10:00,26.58,26.61,26.41,26.51,93300.0,24.1156,24.1428,23.9613,24.0521,93300.0
2015-02-13 10:15:00,26.48,26.53,26.45,26.47,49800.0,24.0248,24.0702,23.9976,24.0158,49800.0
2015-02-13 10:20:00,26.46,26.52,26.45,26.5,28200.0,24.0067,24.0611,23.9976,24.043,28200.0
2015-02-13 10:25:00,26.5,26.52,26.47,26.5,73700.0,24.043,24.0611,24.0158,24.043,73700.0
2015-02-13 10:30:00,26.5,26.5,26.4,26.42,107500.0,24.043,24.043,23.9523,23.9704,107500.0
2015-02-13 10:35:00,26.42,26.45,26.42,26.45,24600.0,23.9704,23.9976,23.9704,23.9976,24600.0
2015-02-13 10:40:00,26.44,26.51,26.44,26.49,72100.0,23.9886,24.0521,23.9886,24.0339,72100.0
2015-02-13 10:45:00,26.5,26.61,26.49,26.56,36500.0,24.043,24.1428,24.0339,24.0974,36500.0
2015-02-13 10:50:00,26.56,26.58,26.5,26.52,34800.0,24.0974,24.1156,24.043,24.0611,34800.0
2015-02-13 10:55:00,26.51,26.53,26.48,26.51,26300.0,24.0521,24.0702,24.0248,24.0521,26300.0
2015-02-13 11:00:00,26.51,26.51,26.47,26.49,123700.0,24.0521,24.0521,24.0158,24.0339,123700.0
2015-02-13 11:05:00,26.5,26.5,26.42,26.42,114000.0,24.043,24.043,23.9704,23.9704,114000.0
2015-02-13 11:10:00,26.43,26.51,26.42,26.5,32000.0,23.9795,24.0521,23.9704,24.043,32000.0
2015-02-13 11:15:00,26.51,26.51,26.45,26.49,41400.0,24.0521,24.0521,23.9976,24.0339,41400.0
2015-02-13 11:20:00,26.5,26.53,26.5,26.51,14400.0,24.043,24.0702,24.043,24.0521,14400.0
2015-02-13 11:25:00,26.51,26.51,26.45,26.47,27100.0,24.0521,24.0521,23.9976,24.0158,27100.0
2015-02-13 11:30:00,26.48,26.49,26.44,26.46,42400.0,24.0248,24.0339,23.9886,24.0067,42400.0
2015-02-13 11:35:00,26.46,26.48,26.42,26.44,42200.0,24.0067,24.0248,23.9704,23.9886,42200.0
2015-02-13 11:40:00,26.45,26.46,26.41,26.41,48500.0,23.9976,24.0067,23.9613,23.9613,48500.0
2015-02-13 11:45:00,26.42,26.43,26.41,26.42,46600.0,23.9704,23.9795,23.9613,23.9704,46600.0
2015-02-13 11:50:00,26.43,26.43,26.29,26.3,151400.0,23.9795,23.9795,23.8525,23.8615,151400.0
2015-02-13 11:55:00,26.3,26.37,26.28,26.33,165800.0,23.8615,23.925,23.8434,23.8888,165800.0
2015-02-13 12:00:00,26.33,26.34,26.27,26.28,42200.0,23.8888,23.8978,23.8343,23.8434,42200.0
2015-02-13 12:05:00,26.3,26.32,26.27,26.31,35600.0,23.8615,23.8797,23.8343,23.8706,35600.0
2015-02-13 12:10:00,26.3,26.31,26.27,26.29,15500.0,23.8615,23.8706,23.8343,23.8525,15500.0
2015-02-13 12:15:00,26.29,26.29,26.23,26.28,34600.0,23.8525,23.8525,23.798,23.8434,34600.0
2015-02-13 12:20:00,26.28,26.35,26.28,26.34,31400.0,23.8434,23.9069,23.8434,23.8978,31400.0
2015-02-13 12:25:00,26.35,26.35,26.3,26.3,18700.0,23.9069,23.9069,23.8615,23.8615,18700.0
2015-02-13 12:30:00,26.31,26.35,26.27,26.33,31500.0,23.8706,23.9069,23.8343,23.8888,31500.0
2015-02-13 12:35:00,26.33,26.33,26.3,26.3,7900.0,23.8888,23.8888,23.8615,23.8615,7900.0
2015-02-13 12:40:00,26.3,26.32,26.28,26.28,40400.0,23.8615,23.8797,23.8434,23.8434,40400.0
2015-02-13 12:45:00,26.28,26.31,26.28,26.3,52300.0,23.8434,23.8706,23.8434,23.8615,52300.0
2015-02-13 12:50:00,26.3,26.35,26.3,26.33,11500.0,23.8615,23.9069,23.8615,23.8888,11500.0
2015-02-13 12:55:00,26.33,26.33,26.27,26.3,33200.0,23.8888,23.8888,23.8343,23.8615,33200.0
2015-02-13 13:00:00,26.3,26.34,26.3,26.33,24100.0,23.8615,23.8978,23.8615,23.8888,24100.0
2015-02-13 13:05:00,26.33,26.33,26.29,26.29,9000.0,23.8888,23.8888,23.8525,23.8525,9000.0
2015-02-13 13:10:00,26.29,26.33,26.29,26.29,52700.0,23.8525,23.8888,23.8525,23.8525,52700.0
2015-02-13 13:15:00,26.29,26.35,26.28,26.35,141200.0,23.8525,23.9069,23.8434,23.9069,141200.0
2015-02-13 13:20:00,26.34,26.4,26.34,26.38,48400.0,23.8978,23.9523,23.8978,23.9341,48400.0
2015-02-13 13:25:00,26.37,26.4,26.34,26.35,41900.0,23.925,23.9523,23.8978,23.9069,41900.0
2015-02-13 13:30:00,26.35,26.36,26.31,26.32,66500.0,23.9069,23.916,23.8706,23.8797,66500.0
2015-02-13 13:35:00,26.32,26.35,26.29,26.33,30800.0,23.8797,23.9069,23.8525,23.8888,30800.0
2015-02-13 13:40:00,26.33,26.37,26.31,26.33,160600.0,23.8888,23.925,23.8706,23.8888,160600.0
2015-02-13 13:45:00,26.32,26.33,26.28,26.3,42600.0,23.8797,23.8888,23.8434,23.8615,42600.0
2015-02-13 13:50:00,26.3,26.34,26.29,26.32,67400.0,23.8615,23.8978,23.8525,23.8797,67400.0
2015-02-13 13:55:00,26.32,26.33,26.26,26.27,33800.0,23.8797,23.8888,23.8252,23.8343,33800.0
2015-02-13 14:00:00,26.27,26.29,26.25,26.27,13300.0,23.8343,23.8525,23.8162,23.8343,13300.0
2015-02-13 14:05:00,26.27,26.29,26.25,26.25,19300.0,23.8343,23.8525,23.8162,23.8162,19300.0
2015-02-13 14:10:00,26.25,26.26,26.21,26.22,53600.0,23.8162,23.8252,23.7799,23.789,53600.0
2015-02-13 14:15:00,26.22,26.23,26.13,26.14,41400.0,23.789,23.798,23.7073,23.7164,41400.0
2015-02-13 14:20:00,26.14,26.23,26.14,26.23,33900.0,23.7164,23.798,23.7164,23.798,33900.0
2015-02-13 14:25:00,26.23,26.23,26.21,26.21,24100.0,23.798,23.798,23.7799,23.7799,24100.0
2015-02-13 14:30:00,26.21,26.22,26.15,26.19,43900.0,23.7799,23.789,23.7254,23.7617,43900.0
2015-02-13 14:35:00,26.18,26.21,26.16,26.2,30400.0,23.7527,23.7799,23.7345,23.7708,30400.0
2015-02-13 14:40:00,26.21,26.24,26.18,26.21,30500.0,23.7799,23.8071,23.7527,23.7799,30500.0
2015-02-13 14:45:00,26.22,26.25,26.19,26.23,32800.0,23.789,23.8162,23.7617,23.798,32800.0
2015-02-13 14:50:00,26.22,26.22,26.2,26.2,14800.0,23.789,23.789,23.7708,23.7708,14800.0
2015-02-13 14:55:00,26.2,26.23,26.2,26.21,15200.0,23.7708,23.798,23.7708,23.7799,15200.0
2015-02-13 15:00:00,26.21,26.23,26.2,26.22,19300.0,23.7799,23.798,23.7708,23.789,19300.0
2015-02-13 15:05:00,26.23,26.25,26.22,26.22,18400.0,23.798,23.8162,23.789,23.789,18400.0
2015-02-13 15:10:00,26.22,26.24,26.21,26.23,19200.0,23.789,23.8071,23.7799,23.798,19200.0
2015-02-13 15:15:00,26.23,26.23,26.2,26.2,16300.0,23.798,23.798,23.7708,23.7708,16300.0
2015-02-13 15:20:00,26.21,26.21,26.18,26.19,17500.0,23.7799,23.7799,23.7527,23.7617,17500.0
2015-02-13 15:25:00,26.19,26.2,26.18,26.19,27000.0,23.7617,23.7708,23.7527,23.7617,27000.0
2015-02-13 15:30:00,26.19,26.2,26.16,26.18,29000.0,23.7617,23.7708,23.7345,23.7527,29000.0
2015-02-13 15:35:00,26.19,26.2,26.18,26.2,26800.0,23.7617,23.7708,23.7527,23.7708,26800.0
2015-02-13 15:40:00,26.2,26.2,26.18,26.18,24100.0,23.7708,23.7708,23.7527,23.7527,24100.0
2015-02-13 15:45:00,26.18,26.19,26.17,26.19,47700.0,23.7527,23.7617,23.7436,23.7617,47700.0
2015-02-13 15:50:00,26.19,26.24,26.18,26.2,73200.0,23.7617,23.8071,23.7527,23.7708,73200.0
2015-02-13 15:55:00,26.2,26.22,26.2,26.21,116900.0,23.7708,23.789,23.7708,23.7799,116900.0
2015-02-17 09:30:00,26.42,26.65,26.26,26.48,217900.0,23.9704,24.1791,23.8252,24.0248,217900.0
2015-02-17 09:35:00,26.46,26.5,26.33,26.41,27500.0,24.0067,24.043,23.8888,23.9613,27500.0
2015-02-17 09:40:00,26.42,26.53,26.27,26.39,153700.0,23.9704,24.0702,23.8343,23.9432,153700.0
2015-02-17 09:45:00,26.38,26.5,26.35,26.4,89400.0,23.9341,24.043,23.9069,23.9523,89400.0
2015-02-17 09:50:00,26.39,26.4,26.31,26.36,36200.0,23.9432,23.9523,23.8706,23.916,36200.0
2015-02-17 09:55:00,26.36,26.39,26.27,26.27,32700.0,23.916,23.9432,23.8343,23.8343,32700.0
2015-02-17 10:00:00,26.3,26.34,26.26,26.28,38400.0,23.8615,23.8978,23.8252,23.8434,38400.0
2015-02-17 10:05:00,26.28,26.34,26.26,26.26,34800.0,23.8434,23.8978,23.8252,23.8252,34800.0
2015-02-17 10:10:00,26.26,26.29,26.22,26.28,42600.0,23.8252,23.8525,23.789,23.8434,42600.0
2015-02-17 10:15:00,26.29,26.29,26.13,26.13,48700.0,23.8525,23.8525,23.7073,23.7073,48700.0
2015-02-17 10:20:00,26.12,26.14,26.03,26.05,82700.0,23.6982,23.7164,23.6166,23.6347,82700.0
2015-02-17 10:25:00,26.05,26.06,25.98,26.02,135100.0,23.6347,23.6438,23.5712,23.6075,135100.0
2015-02-17 10:30:00,26.03,26.17,26.03,26.14,26100.0,23.6166,23.7436,23.6166,23.7164,26100.0
2015-02-17 10:35:00,26.15,26.21,26.15,26.19,32800.0,23.7254,23.7799,23.7254,23.7617,32800.0
2015-02-17 10:40:00,26.19,26.22,26.14,26.19,51800.0,23.7617,23.789,23.7164,23.7617,51800.0
2015-02-17 10:45:00,26.19,26.22,26.18,26.21,36000.0,23.7617,23.789,23.7527,23.7799,36000.0
2015-02-17 10:50:00,26.21,26.26,26.18,26.2,32800.0,23.7799,23.8252,23.7527,23.7708,32800.0
2015-02-17 10:55:00,26.19,26.26,26.19,26.23,23700.0,23.7617,23.8252,23.7617,23.798,23700.0
2015-02-17 11:00:00,26.22,26.26,26.2,26.24,31500.0,23.789,23.8252,23.7708,23.8071,31500.0
2015-02-17 11:05:00,26.24,26.25,26.18,26.23,49700.0,23.8071,23.8162,23.7527,23.798,49700.0
2015-02-17 11:10:00,26.24,26.3,26.23,26.3,47300.0,23.8071,23.8615,23.798,23.8615,47300.0
2015-02-17 11:15:00,26.29,26.31,26.28,26.29,9700.0,23.8525,23.8706,23.8434,23.8525,9700.0
2015-02-17 11:20:00,26.29,26.4,26.28,26.37,51400.0,23.8525,23.9523,23.8434,23.925,51400.0
2015-02-17 11:25:00,26.36,26.44,26.36,26.41,131000.0,23.916,23.9886,23.916,23.9613,131000.0
2015-02-17 11:30:00,26.41,26.46,26.38,26.45,23200.0,23.9613,24.0067,23.9341,23.9976,23200.0
2015-02-17 11:35:00,26.44,26.45,26.38,26.4,19200.0,23.9886,23.9976,23.9341,23.9523,19200.0
2015-02-17 11:40:00,26.39,26.4,26.39,26.39,19000.0,23.9432,23.9523,23.9432,23.9432,19000.0
2015-02-17 11:45:00,26.39,26.47,26.39,26.45,48700.0,23.9432,24.0158,23.9432,23.9976,48700.0
2015-02-17 11:50:00,26.45,26.51,26.45,26.5,45800.0,23.9976,24.0521,23.9976,24.043,45800.0
2015-02-17 11:55:00,26.5,26.51,26.45,26.46,14000.0,24.043,24.0521,23.9976,24.0067,14000.0
2015-02-17 12:00:00,26.46,26.53,26.45,26.52,53900.0,24.0067,24.0702,23.9976,24.0611,53900.0
2015-02-17 12:05:00,26.52,26.54,26.5,26.5,11900.0,24.0611,24.0793,24.043,24.043,11900.0
2015-02-17 12:10:00,26.51,26.51,26.5,26.51,7800.0,24.0521,24.0521,24.043,24.0521,7800.0
2015-02-17 12:15:00,26.51,26.54,26.49,26.53,61800.0,24.0521,24.0793,24.0339,24.0702,61800.0
2015-02-17 12:20:00,26.52,26.53,26.5,26.51,48200.0,24.0611,24.0702,24.043,24.0521,48200.0
2015-02-17 12:25:00,26.52,26.53,26.5,26.52,20400.0,24.0611,24.0702,24.043,24.0611,20400.0
2015-02-17 12:30:00,26.52,26.55,26.51,26.51,39000.0,24.0611,24.0884,24.0521,24.0521,39000.0
2015-02-17 12:35:00,26.52,26.53,26.51,26.52,16900.0,24.0611,24.0702,24.0521,24.0611,16900.0
2015-02-17 12:40:00,26.53,26.53,26.52,26.52,9500.0,24.0702,24.0702,24.0611,24.0611,9500.0
2015-02-17 12:45:00,26.52,26.54,26.5,26.53,60600.0,24.0611,24.0793,24.043,24.0702,60600.0
2015-02-17 12:50:00,26.53,26.55,26.5,26.52,29600.0,24.0702,24.0884,24.043,24.0611,29600.0
2015-02-17 12:55:00,26.52,26.54,26.51,26.53,244200.0,24.0611,24.0793,24.0521,24.0702,244200.0
2015-02-17 13:00:00,26.53,26.54,26.52,26.54,36000.0,24.0702,24.0793,24.0611,24.0793,36000.0
2015-02-17 13:05:00,26.54,26.59,26.53,26.58,28700.0,24.0793,24.1246,24.0702,24.1156,28700.0
2015-02-17 13:10:00,26.58,26.64,26.57,26.63,35200.0,24.1156,24.17,24.1065,24.1609,35200.0
2015-02-17 13:15:00,26.62,26.63,26.6,26.63,16900.0,24.1519,24.1609,24.1337,24.1609,16900.0
2015-02-17 13:20:00,26.62,26.69,26.62,26.69,137900.0,24.1519,24.2154,24.1519,24.2154,137900.0
2015-02-17 13:25:00,26.7,26.7,26.64,26.66,52200.0,24.2244,24.2244,24.17,24.1882,52200.0
2015-02-17 13:30:00,26.66,26.7,26.64,26.68,54900.0,24.1882,24.2244,24.17,24.2063,54900.0
2015-02-17 13:35:00,26.69,26.71,26.65,26.67,27700.0,24.2154,24.2335,24.1791,24.1972,27700.0
2015-02-17 13:40:00,26.68,26.71,26.67,26.7,60900.0,24.2063,24.2335,24.1972,24.2244,60900.0
2015-02-17 13:45:00,26.7,26.73,26.7,26.71,26700.0,24.2244,24.2517,24.2244,24.2335,26700.0
2015-02-17 13:50:00,26.72,26.74,26.69,26.72,54200.0,24.2426,24.2607,24.2154,24.2426,54200.0
2015-02-17 13:55:00,26.72,26.74,26.71,26.72,19600.0,24.2426,24.2607,24.2335,24.2426,19600.0
2015-02-17 14:00:00,26.73,26.77,26.72,26.76,25700.0,24.2517,24.288,24.2426,24.2789,25700.0
2015-02-17 14:05:00,26.76,26.79,26.72,26.73,13200.0,24.2789,24.3061,24.2426,24.2517,13200.0
2015-02-17 14:10:00,26.73,26.8,26.71,26.76,25000.0,24.2517,24.3152,24.2335,24.2789,25000.0
2015-02-17 14:15:00,26.77,26.83,26.76,26.83,84800.0,24.288,24.3424,24.2789,24.3424,84800.0
2015-02-17 14:20:00,26.82,26.85,26.79,26.8,41300.0,24.3333,24.3605,24.3061,24.3152,41300.0
2015-02-17 14:25:00,26.8,26.85,26.77,26.83,68400.0,24.3152,24.3605,24.288,24.3424,68400.0
2015-02-17 14:30:00,26.83,26.85,26.82,26.83,24000.0,24.3424,24.3605,24.3333,24.3424,24000.0
2015-02-17 14:35:00,26.84,26.87,26.82,26.86,36600.0,24.3515,24.3787,24.3333,24.3696,36600.0
2015-02-17 14:40:00,26.86,26.88,26.86,26.87,32500.0,24.3696,24.3878,24.3696,24.3787,32500.0
2015-02-17 14:45:00,26.87,26.94,26.86,26.93,46300.0,24.3787,24.4422,24.3696,24.4331,46300.0
2015-02-17 14:50:00,26.93,26.94,26.92,26.93,11600.0,24.4331,24.4422,24.4241,24.4331,11600.0
2015-02-17 14:55:00,26.93,27.05,26.92,27.0,221800.0,24.4331,24.542,24.4241,24.4966,221800.0
2015-02-17 15:00:00,27.0,27.04,27.0,27.0,71600.0,24.4966,24.5329,24.4966,24.4966,71600.0
2015-02-17 15:05:00,27.0,27.07,27.0,27.05,76100.0,24.4966,24.5601,24.4966,24.542,76100.0
2015-02-17 15:10:00,27.05,27.06,27.02,27.02,19600.0,24.542,24.5511,24.5148,24.5148,19600.0
2015-02-17 15:15:00,27.02,27.1,27.0,27.07,206500.0,24.5148,24.5874,24.4966,24.5601,206500.0
2015-02-17 15:20:00,27.07,27.07,26.98,27.0,225600.0,24.5601,24.5601,24.4785,24.4966,225600.0
2015-02-17 15:25:00,27.01,27.04,26.99,27.04,192100.0,24.5057,24.5329,24.4876,24.5329,192100.0
2015-02-17 15:30:00,27.03,27.07,27.03,27.03,122400.0,24.5239,24.5601,24.5239,24.5239,122400.0
2015-02-17 15:35:00,27.04,27.13,27.03,27.12,78300.0,24.5329,24.6146,24.5239,24.6055,78300.0
2015-02-17 15:40:00,27.11,27.15,27.06,27.13,215900.0,24.5964,24.6327,24.5511,24.6146,215900.0
2015-02-17 15:45:00,27.12,27.19,27.09,27.16,256100.0,24.6055,24.669,24.5783,24.6418,256100.0
2015-02-17 15:50:00,27.16,27.22,27.15,27.21,224200.0,24.6418,24.6962,24.6327,24.6872,224200.0
2015-02-17 15:55:00,27.21,27.31,27.2,27.3,458300.0,24.6872,24.7779,24.6781,24.7688,458300.0
2015-02-18 09:30:00,27.4,27.45,27.19,27.37,109200.0,24.8595,24.9049,24.669,24.8323,109200.0
2015-02-18 09:35:00,27.34,27.45,27.27,27.44,25600.0,24.8051,24.9049,24.7416,24.8958,25600.0
2015-02-18 09:40:00,27.44,27.68,27.42,27.61,98400.0,24.8958,25.1136,24.8777,25.0501,98400.0
2015-02-18 09:45:00,27.6,27.8,27.6,27.73,104200.0,25.041,25.2225,25.041,25.1589,104200.0
2015-02-18 09:50:00,27.7,27.74,27.67,27.71,66800.0,25.1317,25.168,25.1045,25.1408,66800.0
2015-02-18 09:55:00,27.73,27.75,27.71,27.74,49100.0,25.1589,25.1771,25.1408,25.168,49100.0
2015-02-18 10:00:00,27.74,27.75,27.64,27.71,99800.0,25.168,25.1771,25.0773,25.1408,99800.0
2015-02-18 10:05:00,27.7,27.75,27.65,27.73,91800.0,25.1317,25.1771,25.0864,25.1589,91800.0
2015-02-18 10:10:00,27.74,27.89,27.72,27.87,120500.0,25.168,25.3041,25.1499,25.286,120500.0
2015-02-18 10:15:00,27.88,27.97,27.87,27.91,200500.0,25.295,25.3767,25.286,25.3223,200500.0
2015-02-18 10:20:00,27.92,27.96,27.81,27.92,150500.0,25.3313,25.3676,25.2315,25.3313,150500.0
2015-02-18 10:25:00,27.91,27.95,27.79,27.86,179600.0,25.3223,25.3586,25.2134,25.2769,179600.0
2015-02-18 10:30:00,27.85,27.89,27.75,27.85,169100.0,25.2678,25.3041,25.1771,25.2678,169100.0
2015-02-18 10:35:00,27.86,27.96,27.85,27.93,64100.0,25.2769,25.3676,25.2678,25.3404,64100.0
2015-02-18 10:40:00,27.93,27.98,27.88,27.92,89000.0,25.3404,25.3858,25.295,25.3313,89000.0
2015-02-18 10:45:00,27.91,28.0,27.89,27.97,47900.0,25.3223,25.4039,25.3041,25.3767,47900.0
2015-02-18 10:50:00,27.97,28.07,27.96,28.04,184900.0,25.3767,25.4674,25.3676,25.4402,184900.0
2015-02-18 10:55:00,28.04,28.19,28.04,28.14,126600.0,25.4402,25.5763,25.4402,25.5309,126600.0
2015-02-18 11:00:00,28.15,28.15,28.04,28.07,57500.0,25.54,25.54,25.4402,25.4674,57500.0
2015-02-18 11:05:00,28.07,28.08,28.02,28.06,49300.0,25.4674,25.4765,25.4221,25.4584,49300.0
2015-02-18 11:10:00,28.05,28.09,28.04,28.05,58300.0,25.4493,25.4856,25.4402,25.4493,58300.0
2015-02-18 11:15:00,28.05,28.07,28.03,28.05,51500.0,25.4493,25.4674,25.4311,25.4493,51500.0
2015-02-18 11:20:00,28.04,28.12,28.03,28.12,66900.0,25.4402,25.5128,25.4311,25.5128,66900.0
2015-02-18 11:25:00,28.14,28.2,28.12,28.2,78000.0,25.5309,25.5854,25.5128,25.5854,78000.0
2015-02-18 11:30:00,28.2,28.35,28.19,28.25,161500.0,25.5854,25.7215,25.5763,25.6307,161500.0
2015-02-18 11:35:00,28.24,28.24,28.18,28.23,71500.0,25.6217,25.6217,25.5672,25.6126,71500.0
2015-02-18 11:40:00,28.23,28.49,28.22,28.49,250000.0,25.6126,25.8485,25.6035,25.8485,250000.0
2015-02-18 11:45:00,28.49,28.49,28.32,28.4,238300.0,25.8485,25.8485,25.6942,25.7668,238300.0
2015-02-18 11:50:00,28.45,28.45,28.35,28.39,87800.0,25.8122,25.8122,25.7215,25.7578,87800.0
2015-02-18 11:55:00,28.39,28.4,28.21,28.23,99700.0,25.7578,25.7668,25.5944,25.6126,99700.0
2015-02-18 12:00:00,28.22,28.24,28.14,28.17,244200.0,25.6035,25.6217,25.5309,25.5582,244200.0
2015-02-18 12:05:00,28.17,28.18,27.99,28.01,321400.0,25.5582,25.5672,25.3948,25.413,321400.0
2015-02-18 12:10:00,28.01,28.09,27.95,28.09,169000.0,25.413,25.4856,25.3586,25.4856,169000.0
2015-02-18 12:15:00,28.09,28.23,28.08,28.12,112300.0,25.4856,25.6126,25.4765,25.5128,112300.0
2015-02-18 12:20:00,28.12,28.12,28.05,28.05,190500.0,25.5128,25.5128,25.4493,25.4493,190500.0
2015-02-18 12:25:00,28.05,28.07,28.0,28.01,64700.0,25.4493,25.4674,25.4039,25.413,64700.0
2015-02-18 12:30:00,28.01,28.06,27.99,28.01,133800.0,25.413,25.4584,25.3948,25.413,133800.0
2015-02-18 12:35:00,28.0,28.06,27.94,27.99,187200.0,25.4039,25.4584,25.3495,25.3948,187200.0
2015-02-18 12:40:00,28.0,28.25,28.0,28.03,317900.0,25.4039,25.6307,25.4039,25.4311,317900.0
2015-02-18 12:45:00,28.02,28.05,27.99,28.04,104300.0,25.4221,25.4493,25.3948,25.4402,104300.0
2015-02-18 12:50:00,28.04,28.24,28.03,28.24,106700.0,25.4402,25.6217,25.4311,25.6217,106700.0
2015-02-18 12:55:00,28.23,28.32,28.23,28.31,147500.0,25.6126,25.6942,25.6126,25.6852,147500.0
2015-02-18 13:00:00,28.31,28.4,28.3,28.34,105300.0,25.6852,25.7668,25.6761,25.7124,105300.0
2015-02-18 13:05:00,28.33,28.33,28.23,28.23,35600.0,25.7033,25.7033,25.6126,25.6126,35600.0
2015-02-18 13:10:00,28.24,28.24,28.19,28.2,49400.0,25.6217,25.6217,25.5763,25.5854,49400.0
2015-02-18 13:15:00,28.2,28.2,28.13,28.14,87000.0,25.5854,25.5854,25.5219,25.5309,87000.0
2015-02-18 13:20:00,28.14,28.14,28.09,28.1,223600.0,25.5309,25.5309,25.4856,25.4946,223600.0
2015-02-18 13:25:00,28.1,28.12,28.04,28.04,213700.0,25.4946,25.5128,25.4402,25.4402,213700.0
2015-02-18 13:30:00,28.04,28.15,28.04,28.1,165400.0,25.4402,25.54,25.4402,25.4946,165400.0
2015-02-18 13:35:00,28.1,28.11,28.02,28.03,124500.0,25.4946,25.5037,25.4221,25.4311,124500.0
2015-02-18 13:40:00,28.02,28.06,28.01,28.05,105000.0,25.4221,25.4584,25.413,25.4493,105000.0
2015-02-18 13:45:00,28.04,28.17,28.04,28.17,130800.0,25.4402,25.5582,25.4402,25.5582,130800.0
2015-02-18 13:50:00,28.16,28.25,28.16,28.25,98600.0,25.5491,25.6307,25.5491,25.6307,98600.0
2015-02-18 13:55:00,28.25,28.31,28.11,28.13,457700.0,25.6307,25.6852,25.5037,25.5219,457700.0
2015-02-18 14:00:00,28.13,28.32,28.13,28.29,188900.0,25.5219,25.6942,25.5219,25.667,188900.0
2015-02-18 14:05:00,28.3,28.36,28.24,28.26,218500.0,25.6761,25.7305,25.6217,25.6398,218500.0
2015-02-18 14:10:00,28.26,28.4,28.25,28.38,87300.0,25.6398,25.7668,25.6307,25.7487,87300.0
2015-02-18 14:15:00,28.38,28.43,28.29,28.35,181100.0,25.7487,25.794,25.667,25.7215,181100.0
2015-02-18 14:20:00,28.35,28.47,28.35,28.44,84400.0,25.7215,25.8303,25.7215,25.8031,84400.0
2015-02-18 14:25:00,28.45,28.48,28.36,28.38,99100.0,25.8122,25.8394,25.7305,25.7487,99100.0
2015-02-18 14:30:00,28.38,28.45,28.35,28.4,158700.0,25.7487,25.8122,25.7215,25.7668,158700.0
2015-02-18 14:35:00,28.41,28.45,28.29,28.3,201400.0,25.7759,25.8122,25.667,25.6761,201400.0
2015-02-18 14:40:00,28.3,28.3,28.22,28.29,52500.0,25.6761,25.6761,25.6035,25.667,52500.0
2015-02-18 14:45:00,28.3,28.37,28.28,28.32,45300.0,25.6761,25.7396,25.658,25.6942,45300.0
2015-02-18 14:50:00,28.33,28.37,28.24,28.29,109500.0,25.7033,25.7396,25.6217,25.667,109500.0
2015-02-18 14:55:00,28.28,28.32,28.2,28.25,98600.0,25.658,25.6942,25.5854,25.6307,98600.0
2015-02-18 15:00:00,28.25,28.32,28.17,28.19,192700.0,25.6307,25.6942,25.5582,25.5763,192700.0
2015-02-18 15:05:00,28.18,28.27,28.18,28.27,76500.0,25.5672,25.6489,25.5672,25.6489,76500.0
2015-02-18 15:10:00,28.26,28.34,28.25,28.29,155000.0,25.6398,25.7124,25.6307,25.667,155000.0
2015-02-18 15:15:00,28.28,28.3,28.25,28.27,112600.0,25.658,25.6761,25.6307,25.6489,112600.0
2015-02-18 15:20:00,28.27,28.31,28.25,28.31,135600.0,25.6489,25.6852,25.6307,25.6852,135600.0
2015-02-18 15:25:00,28.31,28.31,28.29,28.3,137300.0,25.6852,25.6852,25.667,25.6761,137300.0
2015-02-18 15:30:00,28.3,28.32,28.25,28.25,155000.0,25.6761,25.6942,25.6307,25.6307,155000.0
2015-02-18 15:35:00,28.25,28.26,28.2,28.21,129200.0,25.6307,25.6398,25.5854,25.5944,129200.0
2015-02-18 15:40:00,28.21,28.25,28.2,28.25,105600.0,25.5944,25.6307,25.5854,25.6307,105600.0
2015-02-18 15:45:00,28.25,28.26,28.1,28.1,226300.0,25.6307,25.6398,25.4946,25.4946,226300.0
2015-02-18 15:50:00,28.11,28.15,27.99,28.0,319700.0,25.5037,25.54,25.3948,25.4039,319700.0
2015-02-18 15:55:00,28.0,28.03,27.96,28.0,568200.0,25.4039,25.4311,25.3676,25.4039,568200.0
2015-02-19 09:30:00,28.22,28.22,27.86,27.88,265800.0,25.6035,25.6035,25.2769,25.295,265800.0
2015-02-19 09:35:00,27.87,27.87,27.75,27.8,44000.0,25.286,25.286,25.1771,25.2225,44000.0
2015-02-19 09:40:00,27.81,27.97,27.75,27.77,80300.0,25.2315,25.3767,25.1771,25.1952,80300.0
2015-02-19 09:45:00,27.77,27.77,27.6,27.69,70700.0,25.1952,25.1952,25.041,25.1227,70700.0
2015-02-19 09:50:00,27.68,27.75,27.68,27.74,26000.0,25.1136,25.1771,25.1136,25.168,26000.0
2015-02-19 09:55:00,27.74,27.86,27.73,27.78,36900.0,25.168,25.2769,25.1589,25.2043,36900.0
2015-02-19 10:00:00,27.79,27.79,27.66,27.69,33400.0,25.2134,25.2134,25.0954,25.1227,33400.0
2015-02-19 10:05:00,27.69,27.72,27.52,27.54,93000.0,25.1227,25.1499,24.9684,24.9866,93000.0
2015-02-19 10:10:00,27.54,27.57,27.48,27.55,81300.0,24.9866,25.0138,24.9321,24.9956,81300.0
2015-02-19 10:15:00,27.54,27.64,27.54,27.64,29800.0,24.9866,25.0773,24.9866,25.0773,29800.0
2015-02-19 10:20:00,27.64,27.64,27.63,27.63,20300.0,25.0773,25.0773,25.0682,25.0682,20300.0
2015-02-19 10:25:00,27.64,27.8,27.64,27.8,77700.0,25.0773,25.2225,25.0773,25.2225,77700.0
2015-02-19 10:30:00,27.78,27.78,27.69,27.69,50400.0,25.2043,25.2043,25.1227,25.1227,50400.0
2015-02-19 10:35:00,27.7,27.7,27.59,27.61,47200.0,25.1317,25.1317,25.0319,25.0501,47200.0
2015-02-19 10:40:00,27.61,27.61,27.51,27.52,73500.0,25.0501,25.0501,24.9593,24.9684,73500.0
2015-02-19 10:45:00,27.53,27.57,27.51,27.56,27200.0,24.9775,25.0138,24.9593,25.0047,27200.0
2015-02-19 10:50:00,27.56,27.58,27.52,27.56,40600.0,25.0047,25.0229,24.9684,25.0047,40600.0
2015-02-19 10:55:00,27.57,27.57,27.49,27.55,64700.0,25.0138,25.0138,24.9412,24.9956,64700.0
2015-02-19 11:00:00,27.55,27.55,27.46,27.48,24400.0,24.9956,24.9956,24.914,24.9321,24400.0
2015-02-19 11:05:00,27.47,27.49,27.43,27.43,23700.0,24.9231,24.9412,24.8868,24.8868,23700.0
2015-02-19 11:10:00,27.43,27.5,27.42,27.48,21900.0,24.8868,24.9503,24.8777,24.9321,21900.0
2015-02-19 11:15:00,27.48,27.55,27.47,27.55,29500.0,24.9321,24.9956,24.9231,24.9956,29500.0
2015-02-19 11:20:00,27.55,27.6,27.53,27.6,28900.0,24.9956,25.041,24.9775,25.041,28900.0
2015-02-19 11:25:00,27.6,27.7,27.59,27.69,35000.0,25.041,25.1317,25.0319,25.1227,35000.0
2015-02-19 11:30:00,27.67,27.7,27.59,27.7,40600.0,25.1045,25.1317,25.0319,25.1317,40600.0
2015-02-19 11:35:00,27.7,27.75,27.7,27.74,44800.0,25.1317,25.1771,25.1317,25.168,44800.0
2015-02-19 11:40:00,27.74,27.83,27.74,27.83,52400.0,25.168,25.2497,25.168,25.2497,52400.0
2015-02-19 11:45:00,27.83,27.85,27.74,27.75,86500.0,25.2497,25.2678,25.168,25.1771,86500.0
2015-02-19 11:50:00,27.74,27.77,27.67,27.68,47100.0,25.168,25.1952,25.1045,25.1136,47100.0
2015-02-19 11:55:00,27.68,27.72,27.68,27.7,31900.0,25.1136,25.1499,25.1136,25.1317,31900.0
2015-02-19 12:00:00,27.71,27.87,27.71,27.86,114700.0,25.1408,25.286,25.1408,25.2769,114700.0
2015-02-19 12:05:00,27.86,27.91,27.84,27.91,31100.0,25.2769,25.3223,25.2588,25.3223,31100.0
2015-02-19 12:10:00,27.92,27.97,27.88,27.89,28800.0,25.3313,25.3767,25.295,25.3041,28800.0
2015-02-19 12:15:00,27.87,27.88,27.73,27.77,40300.0,25.286,25.295,25.1589,25.1952,40300.0
2015-02-19 12:20:00,27.79,27.85,27.77,27.8,29000.0,25.2134,25.2678,25.1952,25.2225,29000.0
2015-02-19 12:25:00,27.81,27.89,27.8,27.87,68800.0,25.2315,25.3041,25.2225,25.286,68800.0
2015-02-19 12:30:00,27.88,27.93,27.85,27.89,18900.0,25.295,25.3404,25.2678,25.3041,18900.0
2015-02-19 12:35:00,27.86,27.96,27.83,27.93,23900.0,25.2769,25.3676,25.2497,25.3404,23900.0
2015-02-19 12:40:00,27.93,27.94,27.85,27.85,61400.0,25.3404,25.3495,25.2678,25.2678,61400.0
2015-02-19 12:45:00,27.83,27.86,27.81,27.81,18500.0,25.2497,25.2769,25.2315,25.2315,18500.0
2015-02-19 12:50:00,27.82,27.82,27.76,27.78,29400.0,25.2406,25.2406,25.1862,25.2043,29400.0
2015-02-19 12:55:00,27.79,27.82,27.78,27.8,11300.0,25.2134,25.2406,25.2043,25.2225,11300.0
2015-02-19 13:00:00,27.79,27.79,27.74,27.76,19800.0,25.2134,25.2134,25.168,25.1862,19800.0
2015-02-19 13:05:00,27.77,27.81,27.77,27.81,13000.0,25.1952,25.2315,25.1952,25.2315,13000.0
2015-02-19 13:10:00,27.81,27.88,27.79,27.88,25500.0,25.2315,25.295,25.2134,25.295,25500.0
2015-02-19 13:15:00,27.87,27.92,27.86,27.92,38400.0,25.286,25.3313,25.2769,25.3313,38400.0
2015-02-19 13:20:00,27.9,27.93,27.86,27.88,22800.0,25.3132,25.3404,25.2769,25.295,22800.0
2015-02-19 13:25:00,27.88,27.95,27.87,27.91,52500.0,25.295,25.3586,25.286,25.3223,52500.0
2015-02-19 13:30:00,27.9,27.95,27.88,27.93,28200.0,25.3132,25.3586,25.295,25.3404,28200.0
2015-02-19 13:35:00,27.94,27.96,27.93,27.96,23100.0,25.3495,25.3676,25.3404,25.3676,23100.0
2015-02-19 13:40:00,27.96,27.96,27.9,27.91,30400.0,25.3676,25.3676,25.3132,25.3223,30400.0
2015-02-19 13:45:00,27.91,27.95,27.88,27.92,18800.0,25.3223,25.3586,25.295,25.3313,18800.0
2015-02-19 13:50:00,27.93,28.02,27.9,27.9,150400.0,25.3404,25.4221,25.3132,25.3132,150400.0
2015-02-19 13:55:00,27.9,27.9,27.83,27.86,20100.0,25.3132,25.3132,25.2497,25.2769,20100.0
2015-02-19 14:00:00,27.86,27.92,27.85,27.91,17500.0,25.2769,25.3313,25.2678,25.3223,17500.0
2015-02-19 14:05:00,27.93,27.97,27.93,27.93,25200.0,25.3404,25.3767,25.3404,25.3404,25200.0
2015-02-19 14:10:00,27.92,27.93,27.83,27.84,82400.0,25.3313,25.3404,25.2497,25.2588,82400.0
2015-02-19 14:15:00,27.84,27.87,27.83,27.86,39100.0,25.2588,25.286,25.2497,25.2769,39100.0
2015-02-19 14:20:00,27.85,27.91,27.85,27.89,18700.0,25.2678,25.3223,25.2678,25.3041,18700.0
2015-02-19 14:25:00,27.88,27.9,27.87,27.89,16500.0,25.295,25.3132,25.286,25.3041,16500.0
2015-02-19 14:30:00,27.89,27.92,27.87,27.87,19900.0,25.3041,25.3313,25.286,25.286,19900.0
2015-02-19 14:35:00,27.87,27.89,27.86,27.87,31300.0,25.286,25.3041,25.2769,25.286,31300.0
2015-02-19 14:40:00,27.87,27.89,27.85,27.89,29600.0,25.286,25.3041,25.2678,25.3041,29600.0
2015-02-19 14:45:00,27.89,27.89,27.87,27.88,37300.0,25.3041,25.3041,25.286,25.295,37300.0
2015-02-19 14:50:00,27.88,27.9,27.87,27.89,27200.0,25.295,25.3132,25.286,25.3041,27200.0
2015-02-19 14:55:00,27.89,27.92,27.88,27.92,28700.0,25.3041,25.3313,25.295,25.3313,28700.0
2015-02-19 15:00:00,27.92,27.93,27.91,27.91,19700.0,25.3313,25.3404,25.3223,25.3223,19700.0
2015-02-19 15:05:00,27.92,27.97,27.91,27.94,52500.0,25.3313,25.3767,25.3223,25.3495,52500.0
2015-02-19 15:10:00,27.94,27.96,27.91,27.92,61100.0,25.3495,25.3676,25.3223,25.3313,61100.0
2015-02-19 15:15:00,27.92,27.97,27.91,27.94,92700.0,25.3313,25.3767,25.3223,25.3495,92700.0
2015-02-19 15:20:00,27.94,27.95,27.85,27.87,64800.0,25.3495,25.3586,25.2678,25.286,64800.0
2015-02-19 15:25:00,27.87,27.97,27.86,27.91,162000.0,25.286,25.3767,25.2769,25.3223,162000.0
2015-02-19 15:30:00,27.91,27.95,27.9,27.92,105300.0,25.3223,25.3586,25.3132,25.3313,105300.0
2015-02-19 15:35:00,27.93,27.93,27.89,27.9,65000.0,25.3404,25.3404,25.3041,25.3132,65000.0
2015-02-19 15:40:00,27.91,28.0,27.9,27.93,97700.0,25.3223,25.4039,25.3132,25.3404,97700.0
2015-02-19 15:45:00,27.93,27.95,27.88,27.89,122400.0,25.3404,25.3586,25.295,25.3041,122400.0
2015-02-19 15:50:00,27.9,27.9,27.78,27.78,289300.0,25.3132,25.3132,25.2043,25.2043,289300.0
2015-02-19 15:55:00,27.79,27.86,27.79,27.83,258000.0,25.2134,25.2769,25.2134,25.2497,258000.0
2015-02-20 09:30:00,27.92,27.92,27.69,27.7,77100.0,25.3313,25.3313,25.1227,25.1317,77100.0
2015-02-20 09:35:00,27.71,27.77,27.49,27.59,74000.0,25.1408,25.1952,24.9412,25.0319,74000.0
2015-02-20 09:40:00,27.58,27.76,27.45,27.54,94800.0,25.0229,25.1862,24.9049,24.9866,94800.0
2015-02-20 09:45:00,27.6,27.74,27.56,27.63,44100.0,25.041,25.168,25.0047,25.0682,44100.0
2015-02-20 09:50:00,27.66,27.75,27.56,27.71,50200.0,25.0954,25.1771,25.0047,25.1408,50200.0
2015-02-20 09:55:00,27.71,27.79,27.62,27.62,51800.0,25.1408,25.2134,25.0591,25.0591,51800.0
2015-02-20 10:00:00,27.62,27.62,27.52,27.54,46400.0,25.0591,25.0591,24.9684,24.9866,46400.0
2015-02-20 10:05:00,27.52,27.7,27.51,27.62,63600.0,24.9684,25.1317,24.9593,25.0591,63600.0
2015-02-20 10:10:00,27.63,27.72,27.6,27.64,52100.0,25.0682,25.1499,25.041,25.0773,52100.0
2015-02-20 10:15:00,27.65,27.72,27.64,27.68,35600.0,25.0864,25.1499,25.0773,25.1136,35600.0
2015-02-20 10:20:00,27.67,27.72,27.61,27.66,80100.0,25.1045,25.1499,25.0501,25.0954,80100.0
2015-02-20 10:25:00,27.66,27.68,27.62,27.64,37100.0,25.0954,25.1136,25.0591,25.0773,37100.0
2015-02-20 10:30:00,27.64,27.72,27.6,27.71,56400.0,25.0773,25.1499,25.041,25.1408,56400.0
2015-02-20 10:35:00,27.72,27.79,27.72,27.79,45200.0,25.1499,25.2134,25.1499,25.2134,45200.0
2015-02-20 10:40:00,27.79,27.86,27.78,27.82,52800.0,25.2134,25.2769,25.2043,25.2406,52800.0
2015-02-20 10:45:00,27.82,27.82,27.78,27.79,56500.0,25.2406,25.2406,25.2043,25.2134,56500.0
2015-02-20 10:50:00,27.78,27.79,27.73,27.79,41700.0,25.2043,25.2134,25.1589,25.2134,41700.0
2015-02-20 10:55:00,27.79,27.83,27.77,27.82,61400.0,25.2134,25.2497,25.1952,25.2406,61400.0
2015-02-20 11:00:00,27.83,27.9,27.79,27.81,98100.0,25.2497,25.3132,25.2134,25.2315,98100.0
2015-02-20 11:05:00,27.81,27.88,27.8,27.84,48400.0,25.2315,25.295,25.2225,25.2588,48400.0
2015-02-20 11:10:00,27.83,27.9,27.8,27.89,65800.0,25.2497,25.3132,25.2225,25.3041,65800.0
2015-02-20 11:15:00,27.9,27.92,27.83,27.85,62500.0,25.3132,25.3313,25.2497,25.2678,62500.0
2015-02-20 11:20:00,27.86,27.91,27.85,27.9,60100.0,25.2769,25.3223,25.2678,25.3132,60100.0
2015-02-20 11:25:00,27.9,27.96,27.85,27.91,87300.0,25.3132,25.3676,25.2678,25.3223,87300.0
2015-02-20 11:30:00,27.91,27.91,27.85,27.85,46200.0,25.3223,25.3223,25.2678,25.2678,46200.0
2015-02-20 11:35:00,27.85,27.96,27.85,27.9,80800.0,25.2678,25.3676,25.2678,25.3132,80800.0
2015-02-20 11:40:00,27.9,27.93,27.86,27.93,56200.0,25.3132,25.3404,25.2769,25.3404,56200.0
2015-02-20 11:45:00,27.93,27.95,27.9,27.91,82800.0,25.3404,25.3586,25.3132,25.3223,82800.0
2015-02-20 11:50:00,27.9,27.94,27.9,27.92,27800.0,25.3132,25.3495,25.3132,25.3313,27800.0
2015-02-20 11:55:00,27.92,27.94,27.9,27.92,30000.0,25.3313,25.3495,25.3132,25.3313,30000.0
2015-02-20 12:00:00,27.93,27.98,27.91,27.95,22800.0,25.3404,25.3858,25.3223,25.3586,22800.0
2015-02-20 12:05:00,27.95,27.97,27.93,27.96,13600.0,25.3586,25.3767,25.3404,25.3676,13600.0
2015-02-20 12:10:00,27.95,28.02,27.94,28.01,36100.0,25.3586,25.4221,25.3495,25.413,36100.0
2015-02-20 12:15:00,28.01,28.01,27.98,27.99,18200.0,25.413,25.413,25.3858,25.3948,18200.0
2015-02-20 12:20:00,27.99,28.03,27.98,28.01,22900.0,25.3948,25.4311,25.3858,25.413,22900.0
2015-02-20 12:25:00,28.0,28.01,27.95,27.95,20700.0,25.4039,25.413,25.3586,25.3586,20700.0
2015-02-20 12:30:00,27.95,28.02,27.95,28.02,36000.0,25.3586,25.4221,25.3586,25.4221,36000.0
2015-02-20 12:35:00,28.02,28.09,28.01,28.08,45600.0,25.4221,25.4856,25.413,25.4765,45600.0
2015-02-20 12:40:00,28.08,28.13,28.05,28.09,30600.0,25.4765,25.5219,25.4493,25.4856,30600.0
2015-02-20 12:45:00,28.08,28.09,28.05,28.07,14700.0,25.4765,25.4856,25.4493,25.4674,14700.0
2015-02-20 12:50:00,28.07,28.1,28.05,28.06,33600.0,25.4674,25.4946,25.4493,25.4584,33600.0
2015-02-20 12:55:00,28.05,28.1,28.05,28.08,30400.0,25.4493,25.4946,25.4493,25.4765,30400.0
2015-02-20 13:00:00,28.08,28.12,28.05,28.1,29800.0,25.4765,25.5128,25.4493,25.4946,29800.0
2015-02-20 13:05:00,28.1,28.18,28.1,28.18,70000.0,25.4946,25.5672,25.4946,25.5672,70000.0
2015-02-20 13:10:00,28.18,28.19,28.13,28.16,29700.0,25.5672,25.5763,25.5219,25.5491,29700.0
2015-02-20 13:15:00,28.16,28.17,28.13,28.16,38300.0,25.5491,25.5582,25.5219,25.5491,38300.0
2015-02-20 13:20:00,28.13,28.21,28.13,28.17,99900.0,25.5219,25.5944,25.5219,25.5582,99900.0
2015-02-20 13:25:00,28.17,28.22,28.16,28.2,37500.0,25.5582,25.6035,25.5491,25.5854,37500.0
2015-02-20 13:30:00,28.19,28.22,28.18,28.2,24700.0,25.5763,25.6035,25.5672,25.5854,24700.0
2015-02-20 13:35:00,28.19,28.21,28.18,28.2,28000.0,25.5763,25.5944,25.5672,25.5854,28000.0
2015-02-20 13:40:00,28.2,28.21,28.16,28.2,30200.0,25.5854,25.5944,25.5491,25.5854,30200.0
2015-02-20 13:45:00,28.19,28.25,28.17,28.24,41100.0,25.5763,25.6307,25.5582,25.6217,41100.0
2015-02-20 13:50:00,28.24,28.26,28.2,28.21,53700.0,25.6217,25.6398,25.5854,25.5944,53700.0
2015-02-20 13:55:00,28.21,28.27,28.19,28.25,41400.0,25.5944,25.6489,25.5763,25.6307,41400.0
2015-02-20 14:00:00,28.25,28.25,28.2,28.24,33200.0,25.6307,25.6307,25.5854,25.6217,33200.0
2015-02-20 14:05:00,28.24,28.24,28.15,28.17,42800.0,25.6217,25.6217,25.54,25.5582,42800.0
2015-02-20 14:10:00,28.17,28.25,28.16,28.21,62900.0,25.5582,25.6307,25.5491,25.5944,62900.0
2015-02-20 14:15:00,28.21,28.21,28.12,28.13,80800.0,25.5944,25.5944,25.5128,25.5219,80800.0
2015-02-20 14:20:00,28.12,28.12,28.07,28.12,47200.0,25.5128,25.5128,25.4674,25.5128,47200.0
2015-02-20 14:25:00,28.12,28.15,28.1,28.11,7600.0,25.5128,25.54,25.4946,25.5037,7600.0
2015-02-20 14:30:00,28.11,28.11,28.04,28.04,38400.0,25.5037,25.5037,25.4402,25.4402,38400.0
2015-02-20 14:35:00,28.03,28.05,28.01,28.03,35800.0,25.4311,25.4493,25.413,25.4311,35800.0
2015-02-20 14:40:00,28.03,28.04,28.01,28.01,13400.0,25.4311,25.4402,25.413,25.413,13400.0
2015-02-20 14:45:00,28.02,28.03,27.98,28.0,56700.0,25.4221,25.4311,25.3858,25.4039,56700.0
2015-02-20 14:50:00,28.0,28.02,27.98,28.01,23900.0,25.4039,25.4221,25.3858,25.413,23900.0
2015-02-20 14:55:00,28.01,28.01,27.95,28.0,26500.0,25.413,25.413,25.3586,25.4039,26500.0
2015-02-20 15:00:00,28.01,28.02,27.98,28.0,21400.0,25.413,25.4221,25.3858,25.4039,21400.0
2015-02-20 15:05:00,28.0,28.02,27.99,28.02,21900.0,25.4039,25.4221,25.3948,25.4221,21900.0
2015-02-20 15:10:00,28.01,28.1,28.01,28.09,47300.0,25.413,25.4946,25.413,25.4856,47300.0
2015-02-20 15:15:00,28.07,28.08,28.04,28.07,23400.0,25.4674,25.4765,25.4402,25.4674,23400.0
2015-02-20 15:20:00,28.07,28.14,28.06,28.11,83700.0,25.4674,25.5309,25.4584,25.5037,83700.0
2015-02-20 15:25:00,28.12,28.14,28.11,28.11,41600.0,25.5128,25.5309,25.5037,25.5037,41600.0
2015-02-20 15:30:00,28.12,28.18,28.1,28.17,69500.0,25.5128,25.5672,25.4946,25.5582,69500.0
2015-02-20 15:35:00,28.18,28.18,28.12,28.13,55500.0,25.5672,25.5672,25.5128,25.5219,55500.0
2015-02-20 15:40:00,28.14,28.23,28.13,28.23,112500.0,25.5309,25.6126,25.5219,25.6126,112500.0
2015-02-20 15:45:00,28.23,28.23,28.19,28.21,95600.0,25.6126,25.6126,25.5763,25.5944,95600.0
2015-02-20 15:50:00,28.21,28.24,28.15,28.15,114000.0,25.5944,25.6217,25.54,25.54,114000.0
2015-02-20 15:55:00,28.15,28.22,28.13,28.22,213600.0,25.54,25.6035,25.5219,25.6035,213600.0
2015-02-23 09:30:00,28.2,28.4,28.18,28.35,110300.0,25.5854,25.7668,25.5672,25.7215,110300.0
2015-02-23 09:35:00,28.35,28.49,28.2,28.23,92700.0,25.7215,25.8485,25.5854,25.6126,92700.0
2015-02-23 09:40:00,28.24,28.28,28.21,28.26,45600.0,25.6217,25.658,25.5944,25.6398,45600.0
2015-02-23 09:45:00,28.27,28.28,28.24,28.25,60500.0,25.6489,25.658,25.6217,25.6307,60500.0
2015-02-23 09:50:00,28.24,28.28,28.21,28.25,74000.0,25.6217,25.658,25.5944,25.6307,74000.0
2015-02-23 09:55:00,28.24,28.28,28.23,28.26,18700.0,25.6217,25.658,25.6126,25.6398,18700.0
2015-02-23 10:00:00,28.26,28.49,28.26,28.43,331700.0,25.6398,25.8485,25.6398,25.794,331700.0
2015-02-23 10:05:00,28.42,28.48,28.37,28.46,121700.0,25.785,25.8394,25.7396,25.8213,121700.0
2015-02-23 10:10:00,28.45,28.48,28.34,28.34,74500.0,25.8122,25.8394,25.7124,25.7124,74500.0
2015-02-23 10:15:00,28.36,28.38,28.27,28.27,58200.0,25.7305,25.7487,25.6489,25.6489,58200.0
2015-02-23 10:20:00,28.28,28.35,28.23,28.3,85600.0,25.658,25.7215,25.6126,25.6761,85600.0
2015-02-23 10:25:00,28.32,28.35,28.16,28.17,135600.0,25.6942,25.7215,25.5491,25.5582,135600.0
2015-02-23 10:30:00,28.18,28.32,28.18,28.31,63000.0,25.5672,25.6942,25.5672,25.6852,63000.0
2015-02-23 10:35:00,28.32,28.32,28.22,28.23,25500.0,25.6942,25.6942,25.6035,25.6126,25500.0
2015-02-23 10:40:00,28.23,28.25,28.16,28.24,42900.0,25.6126,25.6307,25.5491,25.6217,42900.0
2015-02-23 10:45:00,28.24,28.27,28.21,28.23,25000.0,25.6217,25.6489,25.5944,25.6126,25000.0
2015-02-23 10:50:00,28.23,28.24,28.08,28.11,69700.0,25.6126,25.6217,25.4765,25.5037,69700.0
2015-02-23 10:55:00,28.12,28.22,28.1,28.18,57100.0,25.5128,25.6035,25.4946,25.5672,57100.0
2015-02-23 11:00:00,28.19,28.25,28.18,28.25,22800.0,25.5763,25.6307,25.5672,25.6307,22800.0
2015-02-23 11:05:00,28.25,28.26,28.22,28.22,34500.0,25.6307,25.6398,25.6035,25.6035,34500.0
2015-02-23 11:10:00,28.23,28.23,28.18,28.21,42600.0,25.6126,25.6126,25.5672,25.5944,42600.0
2015-02-23 11:15:00,28.2,28.21,28.16,28.17,47800.0,25.5854,25.5944,25.5491,25.5582,47800.0
2015-02-23 11:20:00,28.17,28.18,28.07,28.09,38600.0,25.5582,25.5672,25.4674,25.4856,38600.0
2015-02-23 11:25:00,28.1,28.11,28.0,28.02,25300.0,25.4946,25.5037,25.4039,25.4221,25300.0
2015-02-23 11:30:00,28.02,28.08,28.02,28.08,35600.0,25.4221,25.4765,25.4221,25.4765,35600.0
2015-02-23 11:35:00,28.08,28.11,28.04,28.07,70400.0,25.4765,25.5037,25.4402,25.4674,70400.0
2015-02-23 11:40:00,28.07,28.08,28.04,28.04,43000.0,25.4674,25.4765,25.4402,25.4402,43000.0
2015-02-23 11:45:00,28.05,28.05,28.04,28.04,9100.0,25.4493,25.4493,25.4402,25.4402,9100.0
2015-02-23 11:50:00,28.05,28.08,28.04,28.08,15100.0,25.4493,25.4765,25.4402,25.4765,15100.0
2015-02-23 11:55:00,28.08,28.08,28.04,28.08,53700.0,25.4765,25.4765,25.4402,25.4765,53700.0
2015-02-23 12:00:00,28.08,28.15,28.04,28.04,72500.0,25.4765,25.54,25.4402,25.4402,72500.0
2015-02-23 12:05:00,28.05,28.08,28.04,28.07,33300.0,25.4493,25.4765,25.4402,25.4674,33300.0
2015-02-23 12:10:00,28.08,28.08,28.06,28.06,15100.0,25.4765,25.4765,25.4584,25.4584,15100.0
2015-02-23 12:15:00,28.06,28.15,28.03,28.11,146800.0,25.4584,25.54,25.4311,25.5037,146800.0
2015-02-23 12:20:00,28.11,28.12,28.07,28.09,37400.0,25.5037,25.5128,25.4674,25.4856,37400.0
2015-02-23 12:25:00,28.09,28.1,28.05,28.07,14400.0,25.4856,25.4946,25.4493,25.4674,14400.0
2015-02-23 12:30:00,28.07,28.08,28.06,28.08,6600.0,25.4674,25.4765,25.4584,25.4765,6600.0
2015-02-23 12:35:00,28.08,28.08,28.02,28.02,50500.0,25.4765,25.4765,25.4221,25.4221,50500.0
2015-02-23 12:40:00,28.02,28.05,28.02,28.05,7300.0,25.4221,25.4493,25.4221,25.4493,7300.0
2015-02-23 12:45:00,28.05,28.06,28.03,28.03,25600.0,25.4493,25.4584,25.4311,25.4311,25600.0
2015-02-23 12:50:00,28.03,28.06,28.03,28.06,13900.0,25.4311,25.4584,25.4311,25.4584,13900.0
2015-02-23 12:55:00,28.06,28.06,28.05,28.05,3500.0,25.4584,25.4584,25.4493,25.4493,3500.0
2015-02-23 13:00:00,28.06,28.06,28.03,28.05,17000.0,25.4584,25.4584,25.4311,25.4493,17000.0
2015-02-23 13:05:00,28.05,28.06,28.04,28.06,6400.0,25.4493,25.4584,25.4402,25.4584,6400.0
2015-02-23 13:10:00,28.05,28.06,28.03,28.05,14900.0,25.4493,25.4584,25.4311,25.4493,14900.0
2015-02-23 13:15:00,28.05,28.05,28.04,28.04,8100.0,25.4493,25.4493,25.4402,25.4402,8100.0
2015-02-23 13:20:00,28.05,28.05,28.04,28.05,3600.0,25.4493,25.4493,25.4402,25.4493,3600.0
2015-02-23 13:25:00,28.05,28.05,28.04,28.04,4700.0,25.4493,25.4493,25.4402,25.4402,4700.0
2015-02-23 13:30:00,28.05,28.11,28.04,28.05,78600.0,25.4493,25.5037,25.4402,25.4493,78600.0
2015-02-23 13:35:00,28.05,28.09,28.05,28.07,10000.0,25.4493,25.4856,25.4493,25.4674,10000.0
2015-02-23 13:40:00,28.07,28.1,28.04,28.05,24900.0,25.4674,25.4946,25.4402,25.4493,24900.0
2015-02-23 13:45:00,28.05,28.08,28.04,28.07,11100.0,25.4493,25.4765,25.4402,25.4674,11100.0
2015-02-23 13:50:00,28.07,28.09,28.06,28.08,9000.0,25.4674,25.4856,25.4584,25.4765,9000.0
2015-02-23 13:55:00,28.08,28.1,28.07,28.09,12300.0,25.4765,25.4946,25.4674,25.4856,12300.0
2015-02-23 14:00:00,28.09,28.11,28.07,28.1,14400.0,25.4856,25.5037,25.4674,25.4946,14400.0
2015-02-23 14:05:00,28.1,28.1,28.08,28.09,15200.0,25.4946,25.4946,25.4765,25.4856,15200.0
2015-02-23 14:10:00,28.1,28.12,28.09,28.12,31100.0,25.4946,25.5128,25.4856,25.5128,31100.0
2015-02-23 14:15:00,28.11,28.12,28.09,28.1,15100.0,25.5037,25.5128,25.4856,25.4946,15100.0
2015-02-23 14:20:00,28.11,28.12,28.05,28.05,122600.0,25.5037,25.5128,25.4493,25.4493,122600.0
2015-02-23 14:25:00,28.06,28.1,28.06,28.09,22700.0,25.4584,25.4946,25.4584,25.4856,22700.0
2015-02-23 14:30:00,28.09,28.1,28.06,28.09,34500.0,25.4856,25.4946,25.4584,25.4856,34500.0
2015-02-23 14:35:00,28.09,28.1,28.06,28.08,53000.0,25.4856,25.4946,25.4584,25.4765,53000.0
2015-02-23 14:40:00,28.09,28.09,28.05,28.07,24700.0,25.4856,25.4856,25.4493,25.4674,24700.0
2015-02-23 14:45:00,28.08,28.1,28.07,28.09,16500.0,25.4765,25.4946,25.4674,25.4856,16500.0
2015-02-23 14:50:00,28.08,28.09,28.06,28.08,30400.0,25.4765,25.4856,25.4584,25.4765,30400.0
2015-02-23 14:55:00,28.08,28.1,28.06,28.08,31700.0,25.4765,25.4946,25.4584,25.4765,31700.0
2015-02-23 15:00:00,28.08,28.1,28.07,28.09,38800.0,25.4765,25.4946,25.4674,25.4856,38800.0
2015-02-23 15:05:00,28.09,28.09,28.04,28.04,64700.0,25.4856,25.4856,25.4402,25.4402,64700.0
2015-02-23 15:10:00,28.04,28.08,28.01,28.08,18200.0,25.4402,25.4765,25.413,25.4765,18200.0
2015-02-23 15:15:00,28.07,28.11,28.07,28.1,32600.0,25.4674,25.5037,25.4674,25.4946,32600.0
2015-02-23 15:20:00,28.1,28.1,28.06,28.07,36500.0,25.4946,25.4946,25.4584,25.4674,36500.0
2015-02-23 15:25:00,28.07,28.1,28.07,28.08,27600.0,25.4674,25.4946,25.4674,25.4765,27600.0
2015-02-23 15:30:00,28.08,28.09,28.07,28.09,46000.0,25.4765,25.4856,25.4674,25.4856,46000.0
2015-02-23 15:35:00,28.09,28.11,28.08,28.11,58500.0,25.4856,25.5037,25.4765,25.5037,58500.0
2015-02-23 15:40:00,28.1,28.13,28.09,28.13,49300.0,25.4946,25.5219,25.4856,25.5219,49300.0
2015-02-23 15:45:00,28.13,28.13,28.05,28.09,58200.0,25.5219,25.5219,25.4493,25.4856,58200.0
2015-02-23 15:50:00,28.1,28.11,28.07,28.11,80000.0,25.4946,25.5037,25.4674,25.5037,80000.0
2015-02-23 15:55:00,28.1,28.11,28.09,28.1,72200.0,25.4946,25.5037,25.4856,25.4946,72200.0
2015-02-24 09:30:00,27.9,27.98,27.8,27.97,86500.0,25.3132,25.3858,25.2225,25.3767,86500.0
2015-02-24 09:35:00,27.97,27.99,27.92,27.95,29900.0,25.3767,25.3948,25.3313,25.3586,29900.0
2015-02-24 09:40:00,27.95,28.0,27.93,27.93,52500.0,25.3586,25.4039,25.3404,25.3404,52500.0
2015-02-24 09:45:00,27.93,28.08,27.93,28.04,100300.0,25.3404,25.4765,25.3404,25.4402,100300.0
2015-02-24 09:50:00,28.06,28.12,28.04,28.08,49800.0,25.4584,25.5128,25.4402,25.4765,49800.0
2015-02-24 09:55:00,28.09,28.14,28.07,28.1,52600.0,25.4856,25.5309,25.4674,25.4946,52600.0
2015-02-24 10:00:00,28.1,28.1,27.97,28.03,59000.0,25.4946,25.4946,25.3767,25.4311,59000.0
2015-02-24 10:05:00,28.02,28.03,27.91,27.94,48800.0,25.4221,25.4311,25.3223,25.3495,48800.0
2015-02-24 10:10:00,27.94,27.98,27.82,27.88,142900.0,25.3495,25.3858,25.2406,25.295,142900.0
2015-02-24 10:15:00,27.89,27.9,27.72,27.74,71000.0,25.3041,25.3132,25.1499,25.168,71000.0
2015-02-24 10:20:00,27.76,27.77,27.69,27.69,29100.0,25.1862,25.1952,25.1227,25.1227,29100.0
2015-02-24 10:25:00,27.7,27.74,27.68,27.7,34300.0,25.1317,25.168,25.1136,25.1317,34300.0
2015-02-24 10:30:00,27.71,27.79,27.69,27.71,52400.0,25.1408,25.2134,25.1227,25.1408,52400.0
2015-02-24 10:35:00,27.69,27.72,27.62,27.62,34600.0,25.1227,25.1499,25.0591,25.0591,34600.0
2015-02-24 10:40:00,27.64,27.68,27.62,27.64,34800.0,25.0773,25.1136,25.0591,25.0773,34800.0
2015-02-24 10:45:00,27.64,27.68,27.64,27.65,45600.0,25.0773,25.1136,25.0773,25.0864,45600.0
2015-02-24 10:50:00,27.66,27.67,27.63,27.65,41400.0,25.0954,25.1045,25.0682,25.0864,41400.0
2015-02-24 10:55:00,27.64,27.74,27.64,27.74,61400.0,25.0773,25.168,25.0773,25.168,61400.0
2015-02-24 11:00:00,27.74,27.79,27.74,27.76,68600.0,25.168,25.2134,25.168,25.1862,68600.0
2015-02-24 11:05:00,27.76,27.85,27.76,27.76,176800.0,25.1862,25.2678,25.1862,25.1862,176800.0
2015-02-24 11:10:00,27.76,27.85,27.74,27.8,137600.0,25.1862,25.2678,25.168,25.2225,137600.0
2015-02-24 11:15:00,27.79,27.83,27.72,27.75,47900.0,25.2134,25.2497,25.1499,25.1771,47900.0
2015-02-24 11:20:00,27.75,27.83,27.75,27.82,18200.0,25.1771,25.2497,25.1771,25.2406,18200.0
2015-02-24 11:25:00,27.82,27.82,27.79,27.8,24700.0,25.2406,25.2406,25.2134,25.2225,24700.0
2015-02-24 11:30:00,27.8,27.8,27.66,27.71,21900.0,25.2225,25.2225,25.0954,25.1408,21900.0
2015-02-24 11:35:00,27.72,27.72,27.65,27.65,15100.0,25.1499,25.1499,25.0864,25.0864,15100.0
2015-02-24 11:40:00,27.66,27.68,27.6,27.64,33000.0,25.0954,25.1136,25.041,25.0773,33000.0
2015-02-24 11:45:00,27.64,27.83,27.64,27.8,50000.0,25.0773,25.2497,25.0773,25.2225,50000.0
2015-02-24 11:50:00,27.81,27.82,27.8,27.8,10000.0,25.2315,25.2406,25.2225,25.2225,10000.0
2015-02-24 11:55:00,27.8,27.82,27.78,27.78,18300.0,25.2225,25.2406,25.2043,25.2043,18300.0
2015-02-24 12:00:00,27.77,27.8,27.75,27.79,7300.0,25.1952,25.2225,25.1771,25.2134,7300.0
2015-02-24 12:05:00,27.79,27.82,27.79,27.8,22600.0,25.2134,25.2406,25.2134,25.2225,22600.0
2015-02-24 12:10:00,27.79,27.8,27.7,27.71,35500.0,25.2134,25.2225,25.1317,25.1408,35500.0
2015-02-24 12:15:00,27.72,27.73,27.7,27.73,6300.0,25.1499,25.1589,25.1317,25.1589,6300.0
2015-02-24 12:20:00,27.72,27.75,27.68,27.7,18500.0,25.1499,25.1771,25.1136,25.1317,18500.0
2015-02-24 12:25:00,27.7,27.7,27.64,27.67,36000.0,25.1317,25.1317,25.0773,25.1045,36000.0
2015-02-24 12:30:00,27.66,27.68,27.61,27.62,11700.0,25.0954,25.1136,25.0501,25.0591,11700.0
2015-02-24 12:35:00,27.62,27.64,27.6,27.64,35000.0,25.0591,25.0773,25.041,25.0773,35000.0
2015-02-24 12:40:00,27.64,27.66,27.62,27.63,14300.0,25.0773,25.0954,25.0591,25.0682,14300.0
2015-02-24 12:45:00,27.62,27.63,27.6,27.6,10800.0,25.0591,25.0682,25.041,25.041,10800.0
2015-02-24 12:50:00,27.6,27.62,27.6,27.61,26400.0,25.041,25.0591,25.041,25.0501,26400.0
2015-02-24 12:55:00,27.62,27.64,27.62,27.63,12600.0,25.0591,25.0773,25.0591,25.0682,12600.0
2015-02-24 13:00:00,27.62,27.63,27.6,27.6,39200.0,25.0591,25.0682,25.041,25.041,39200.0
2015-02-24 13:05:00,27.6,27.63,27.59,27.63,33900.0,25.041,25.0682,25.0319,25.0682,33900.0
2015-02-24 13:10:00,27.63,27.65,27.6,27.6,125200.0,25.0682,25.0864,25.041,25.041,125200.0
2015-02-24 13:15:00,27.6,27.63,27.6,27.6,21500.0,25.041,25.0682,25.041,25.041,21500.0
2015-02-24 13:20:00,27.6,27.65,27.6,27.61,24900.0,25.041,25.0864,25.041,25.0501,24900.0
2015-02-24 13:25:00,27.6,27.61,27.53,27.6,26100.0,25.041,25.0501,24.9775,25.041,26100.0
2015-02-24 13:30:00,27.59,27.6,27.56,27.58,15900.0,25.0319,25.041,25.0047,25.0229,15900.0
2015-02-24 13:35:00,27.57,27.6,27.55,27.55,19000.0,25.0138,25.041,24.9956,24.9956,19000.0
2015-02-24 13:40:00,27.56,27.63,27.55,27.61,10800.0,25.0047,25.0682,24.9956,25.0501,10800.0
2015-02-24 13:45:00,27.62,27.63,27.56,27.56,6800.0,25.0591,25.0682,25.0047,25.0047,6800.0
2015-02-24 13:50:00,27.57,27.58,27.55,27.58,8800.0,25.0138,25.0229,24.9956,25.0229,8800.0
2015-02-24 13:55:00,27.58,27.65,27.56,27.65,8300.0,25.0229,25.0864,25.0047,25.0864,8300.0
2015-02-24 14:00:00,27.65,27.66,27.63,27.64,15900.0,25.0864,25.0954,25.0682,25.0773,15900.0
2015-02-24 14:05:00,27.63,27.63,27.58,27.59,121200.0,25.0682,25.0682,25.0229,25.0319,121200.0
2015-02-24 14:10:00,27.61,27.61,27.58,27.59,6600.0,25.0501,25.0501,25.0229,25.0319,6600.0
2015-02-24 14:15:00,27.6,27.61,27.57,27.57,30400.0,25.041,25.0501,25.0138,25.0138,30400.0
2015-02-24 14:20:00,27.58,27.6,27.58,27.58,6000.0,25.0229,25.041,25.0229,25.0229,6000.0
2015-02-24 14:25:00,27.59,27.61,27.55,27.57,34900.0,25.0319,25.0501,24.9956,25.0138,34900.0
2015-02-24 14:30:00,27.58,27.59,27.55,27.57,9400.0,25.0229,25.0319,24.9956,25.0138,9400.0
2015-02-24 14:35:00,27.58,27.58,27.5,27.5,104700.0,25.0229,25.0229,24.9503,24.9503,104700.0
2015-02-24 14:40:00,27.51,27.55,27.49,27.52,46100.0,24.9593,24.9956,24.9412,24.9684,46100.0
2015-02-24 14:45:00,27.51,27.52,27.49,27.51,72900.0,24.9593,24.9684,24.9412,24.9593,72900.0
2015-02-24 14:50:00,27.51,27.57,27.5,27.55,19600.0,24.9593,25.0138,24.9503,24.9956,19600.0
2015-02-24 14:55:00,27.56,27.6,27.54,27.59,15200.0,25.0047,25.041,24.9866,25.0319,15200.0
2015-02-24 15:00:00,27.6,27.61,27.59,27.61,15800.0,25.041,25.0501,25.0319,25.0501,15800.0
2015-02-24 15:05:00,27.61,27.61,27.59,27.59,18400.0,25.0501,25.0501,25.0319,25.0319,18400.0
2015-02-24 15:10:00,27.6,27.62,27.59,27.6,27100.0,25.041,25.0591,25.0319,25.041,27100.0
2015-02-24 15:15:00,27.6,27.6,27.54,27.56,37100.0,25.041,25.041,24.9866,25.0047,37100.0
2015-02-24 15:20:00,27.57,27.57,27.54,27.54,32100.0,25.0138,25.0138,24.9866,24.9866,32100.0
2015-02-24 15:25:00,27.53,27.55,27.51,27.55,26100.0,24.9775,24.9956,24.9593,24.9956,26100.0
2015-02-24 15:30:00,27.55,27.55,27.53,27.53,31800.0,24.9956,24.9956,24.9775,24.9775,31800.0
2015-02-24 15:35:00,27.54,27.55,27.53,27.53,50000.0,24.9866,24.9956,24.9775,24.9775,50000.0
2015-02-24 15:40:00,27.53,27.54,27.49,27.5,63300.0,24.9775,24.9866,24.9412,24.9503,63300.0
2015-02-24 15:45:00,27.5,27.52,27.5,27.5,75200.0,24.9503,24.9684,24.9503,24.9503,75200.0
2015-02-24 15:50:00,27.5,27.52,27.48,27.5,128100.0,24.9503,24.9684,24.9321,24.9503,128100.0
2015-02-24 15:55:00,27.5,27.51,27.48,27.49,217500.0,24.9503,24.9593,24.9321,24.9412,217500.0
2015-02-25 09:30:00,27.34,27.53,27.11,27.39,183900.0,24.8051,24.9775,24.5964,24.8505,183900.0
2015-02-25 09:35:00,27.4,27.66,27.38,27.55,56400.0,24.8595,25.0954,24.8414,24.9956,56400.0
2015-02-25 09:40:00,27.56,27.66,27.47,27.5,47600.0,25.0047,25.0954,24.9231,24.9503,47600.0
2015-02-25 09:45:00,27.49,27.51,27.2,27.2,51300.0,24.9412,24.9593,24.6781,24.6781,51300.0
2015-02-25 09:50:00,27.21,27.32,27.2,27.32,46500.0,24.6872,24.787,24.6781,24.787,46500.0
2015-02-25 09:55:00,27.32,27.36,27.1,27.11,128600.0,24.787,24.8233,24.5874,24.5964,128600.0
2015-02-25 10:00:00,27.11,27.11,26.92,26.97,171400.0,24.5964,24.5964,24.4241,24.4694,171400.0
2015-02-25 10:05:00,26.97,27.18,26.97,27.18,63800.0,24.4694,24.6599,24.4694,24.6599,63800.0
2015-02-25 10:10:00,27.19,27.26,27.18,27.19,37300.0,24.669,24.7325,24.6599,24.669,37300.0
2015-02-25 10:15:00,27.19,27.2,27.02,27.03,74700.0,24.669,24.6781,24.5148,24.5239,74700.0
2015-02-25 10:20:00,27.03,27.04,26.94,26.95,100000.0,24.5239,24.5329,24.4422,24.4513,100000.0
2015-02-25 10:25:00,26.95,27.0,26.87,26.96,108200.0,24.4513,24.4966,24.3787,24.4603,108200.0
2015-02-25 10:30:00,26.96,26.97,26.89,26.94,129900.0,24.4603,24.4694,24.3968,24.4422,129900.0
2015-02-25 10:35:00,26.94,26.96,26.92,26.92,145600.0,24.4422,24.4603,24.4241,24.4241,145600.0
2015-02-25 10:40:00,26.92,26.97,26.91,26.93,187600.0,24.4241,24.4694,24.415,24.4331,187600.0
2015-02-25 10:45:00,26.94,26.96,26.92,26.94,54500.0,24.4422,24.4603,24.4241,24.4422,54500.0
2015-02-25 10:50:00,26.94,27.01,26.93,26.97,137600.0,24.4422,24.5057,24.4331,24.4694,137600.0
2015-02-25 10:55:00,26.96,26.97,26.88,26.88,71600.0,24.4603,24.4694,24.3878,24.3878,71600.0
2015-02-25 11:00:00,26.87,26.94,26.87,26.88,144200.0,24.3787,24.4422,24.3787,24.3878,144200.0
2015-02-25 11:05:00,26.87,26.97,26.87,26.94,273200.0,24.3787,24.4694,24.3787,24.4422,273200.0
2015-02-25 11:10:00,26.92,27.04,26.92,27.03,186800.0,24.4241,24.5329,24.4241,24.5239,186800.0
2015-02-25 11:15:00,27.03,27.14,27.01,27.13,167100.0,24.5239,24.6237,24.5057,24.6146,167100.0
2015-02-25 11:20:00,27.14,27.15,27.07,27.08,20700.0,24.6237,24.6327,24.5601,24.5692,20700.0
2015-02-25 11:25:00,27.07,27.21,27.06,27.17,210900.0,24.5601,24.6872,24.5511,24.6509,210900.0
2015-02-25 11:30:00,27.16,27.22,27.16,27.18,79000.0,24.6418,24.6962,24.6418,24.6599,79000.0
2015-02-25 11:35:00,27.18,27.18,27.16,27.17,27600.0,24.6599,24.6599,24.6418,24.6509,27600.0
2015-02-25 11:40:00,27.17,27.18,27.11,27.16,87300.0,24.6509,24.6599,24.5964,24.6418,87300.0
2015-02-25 11:45:00,27.16,27.16,27.08,27.11,69500.0,24.6418,24.6418,24.5692,24.5964,69500.0
2015-02-25 11:50:00,27.12,27.13,27.06,27.06,47400.0,24.6055,24.6146,24.5511,24.5511,47400.0
2015-02-25 11:55:00,27.1,27.1,27.03,27.04,26500.0,24.5874,24.5874,24.5239,24.5329,26500.0
2015-02-25 12:00:00,27.04,27.17,27.03,27.14,87900.0,24.5329,24.6509,24.5239,24.6237,87900.0
2015-02-25 12:05:00,27.14,27.14,27.11,27.12,22600.0,24.6237,24.6237,24.5964,24.6055,22600.0
2015-02-25 12:10:00,27.1,27.12,27.06,27.08,30000.0,24.5874,24.6055,24.5511,24.5692,30000.0
2015-02-25 12:15:00,27.08,27.09,27.04,27.04,23200.0,24.5692,24.5783,24.5329,24.5329,23200.0
2015-02-25 12:20:00,27.05,27.06,27.02,27.04,22600.0,24.542,24.5511,24.5148,24.5329,22600.0
2015-02-25 12:25:00,27.04,27.04,27.0,27.0,61100.0,24.5329,24.5329,24.4966,24.4966,61100.0
2015-02-25 12:30:00,27.01,27.02,26.98,27.02,73100.0,24.5057,24.5148,24.4785,24.5148,73100.0
2015-02-25 12:35:00,27.02,27.07,27.01,27.07,81600.0,24.5148,24.5601,24.5057,24.5601,81600.0
2015-02-25 12:40:00,27.07,27.14,27.07,27.12,36000.0,24.5601,24.6237,24.5601,24.6055,36000.0
2015-02-25 12:45:00,27.12,27.16,27.12,27.13,99700.0,24.6055,24.6418,24.6055,24.6146,99700.0
2015-02-25 12:50:00,27.13,27.14,27.12,27.12,10400.0,24.6146,24.6237,24.6055,24.6055,10400.0
2015-02-25 12:55:00,27.12,27.13,27.08,27.08,48000.0,24.6055,24.6146,24.5692,24.5692,48000.0
2015-02-25 13:00:00,27.09,27.14,27.08,27.12,70500.0,24.5783,24.6237,24.5692,24.6055,70500.0
2015-02-25 13:05:00,27.13,27.15,27.11,27.13,13800.0,24.6146,24.6327,24.5964,24.6146,13800.0
2015-02-25 13:10:00,27.14,27.19,27.13,27.18,37700.0,24.6237,24.669,24.6146,24.6599,37700.0
2015-02-25 13:15:00,27.19,27.22,27.15,27.16,133100.0,24.669,24.6962,24.6327,24.6418,133100.0
2015-02-25 13:20:00,27.16,27.16,27.11,27.14,27300.0,24.6418,24.6418,24.5964,24.6237,27300.0
2015-02-25 13:25:00,27.14,27.18,27.11,27.17,32900.0,24.6237,24.6599,24.5964,24.6509,32900.0
2015-02-25 13:30:00,27.18,27.21,27.16,27.17,79900.0,24.6599,24.6872,24.6418,24.6509,79900.0
2015-02-25 13:35:00,27.16,27.18,27.13,27.14,72500.0,24.6418,24.6599,24.6146,24.6237,72500.0
2015-02-25 13:40:00,27.13,27.2,27.12,27.19,95000.0,24.6146,24.6781,24.6055,24.669,95000.0
2015-02-25 13:45:00,27.18,27.26,27.17,27.25,80300.0,24.6599,24.7325,24.6509,24.7235,80300.0
2015-02-25 13:50:00,27.25,27.27,27.19,27.23,37600.0,24.7235,24.7416,24.669,24.7053,37600.0
2015-02-25 13:55:00,27.23,27.32,27.2,27.32,101400.0,24.7053,24.787,24.6781,24.787,101400.0
2015-02-25 14:00:00,27.32,27.34,27.25,27.3,34500.0,24.787,24.8051,24.7235,24.7688,34500.0
2015-02-25 14:05:00,27.29,27.36,27.24,27.27,65400.0,24.7597,24.8233,24.7144,24.7416,65400.0
2015-02-25 14:10:00,27.27,27.29,27.23,27.25,41600.0,24.7416,24.7597,24.7053,24.7235,41600.0
2015-02-25 14:15:00,27.25,27.37,27.24,27.33,122600.0,24.7235,24.8323,24.7144,24.796,122600.0
2015-02-25 14:20:00,27.33,27.36,27.33,27.33,17400.0,24.796,24.8233,24.796,24.796,17400.0
2015-02-25 14:25:00,27.33,27.43,27.32,27.42,63400.0,24.796,24.8868,24.787,24.8777,63400.0
2015-02-25 14:30:00,27.42,27.46,27.35,27.35,46100.0,24.8777,24.914,24.8142,24.8142,46100.0
2015-02-25 14:35:00,27.35,27.4,27.33,27.34,21900.0,24.8142,24.8595,24.796,24.8051,21900.0
2015-02-25 14:40:00,27.32,27.39,27.28,27.38,41300.0,24.787,24.8505,24.7507,24.8414,41300.0
2015-02-25 14:45:00,27.38,27.4,27.29,27.29,31900.0,24.8414,24.8595,24.7597,24.7597,31900.0
2015-02-25 14:50:00,27.29,27.36,27.28,27.35,33200.0,24.7597,24.8233,24.7507,24.8142,33200.0
2015-02-25 14:55:00,27.36,27.37,27.32,27.35,34100.0,24.8233,24.8323,24.787,24.8142,34100.0
2015-02-25 15:00:00,27.35,27.39,27.27,27.27,68700.0,24.8142,24.8505,24.7416,24.7416,68700.0
2015-02-25 15:05:00,27.28,27.28,27.2,27.24,50600.0,24.7507,24.7507,24.6781,24.7144,50600.0
2015-02-25 15:10:00,27.23,27.28,27.21,27.26,53200.0,24.7053,24.7507,24.6872,24.7325,53200.0
2015-02-25 15:15:00,27.25,27.31,27.25,27.3,132300.0,24.7235,24.7779,24.7235,24.7688,132300.0
2015-02-25 15:20:00,27.3,27.31,27.28,27.29,46300.0,24.7688,24.7779,24.7507,24.7597,46300.0
2015-02-25 15:25:00,27.3,27.3,27.24,27.24,104000.0,24.7688,24.7688,24.7144,24.7144,104000.0
2015-02-25 15:30:00,27.24,27.25,27.17,27.17,43500.0,24.7144,24.7235,24.6509,24.6509,43500.0
2015-02-25 15:35:00,27.18,27.23,27.17,27.22,61300.0,24.6599,24.7053,24.6509,24.6962,61300.0
2015-02-25 15:40:00,27.22,27.22,27.16,27.17,36200.0,24.6962,24.6962,24.6418,24.6509,36200.0
2015-02-25 15:45:00,27.16,27.23,27.16,27.23,117300.0,24.6418,24.7053,24.6418,24.7053,117300.0
2015-02-25 15:50:00,27.24,27.28,27.23,27.26,125700.0,24.7144,24.7507,24.7053,24.7325,125700.0
2015-02-25 15:55:00,27.26,27.36,27.26,27.31,282800.0,24.7325,24.8233,24.7325,24.7779,282800.0
2015-02-26 09:30:00,27.57,27.9,27.2,27.68,233900.0,25.0138,25.3132,24.6781,25.1136,233900.0
2015-02-26 09:35:00,27.67,27.98,27.64,27.91,127100.0,25.1045,25.3858,25.0773,25.3223,127100.0
2015-02-26 09:40:00,27.92,28.14,27.92,28.13,173700.0,25.3313,25.5309,25.3313,25.5219,173700.0
2015-02-26 09:45:00,28.16,28.24,28.06,28.1,128300.0,25.5491,25.6217,25.4584,25.4946,128300.0
2015-02-26 09:50:00,28.12,28.23,28.1,28.2,95700.0,25.5128,25.6126,25.4946,25.5854,95700.0
2015-02-26 09:55:00,28.21,28.35,28.21,28.27,145000.0,25.5944,25.7215,25.5944,25.6489,145000.0
2015-02-26 10:00:00,28.29,28.33,28.05,28.09,138500.0,25.667,25.7033,25.4493,25.4856,138500.0
2015-02-26 10:05:00,28.09,28.23,28.06,28.06,98100.0,25.4856,25.6126,25.4584,25.4584,98100.0
2015-02-26 10:10:00,28.06,28.06,27.97,28.05,78200.0,25.4584,25.4584,25.3767,25.4493,78200.0
2015-02-26 10:15:00,28.06,28.2,28.06,28.15,45000.0,25.4584,25.5854,25.4584,25.54,45000.0
2015-02-26 10:20:00,28.15,28.22,28.14,28.21,38000.0,25.54,25.6035,25.5309,25.5944,38000.0
2015-02-26 10:25:00,28.21,28.21,28.14,28.19,78700.0,25.5944,25.5944,25.5309,25.5763,78700.0
2015-02-26 10:30:00,28.18,28.18,28.14,28.18,54100.0,25.5672,25.5672,25.5309,25.5672,54100.0
2015-02-26 10:35:00,28.19,28.2,28.16,28.17,73300.0,25.5763,25.5854,25.5491,25.5582,73300.0
2015-02-26 10:40:00,28.17,28.21,28.16,28.21,52700.0,25.5582,25.5944,25.5491,25.5944,52700.0
2015-02-26 10:45:00,28.2,28.22,28.16,28.17,35100.0,25.5854,25.6035,25.5491,25.5582,35100.0
2015-02-26 10:50:00,28.17,28.2,28.16,28.17,49600.0,25.5582,25.5854,25.5491,25.5582,49600.0
2015-02-26 10:55:00,28.16,28.18,28.05,28.07,174500.0,25.5491,25.5672,25.4493,25.4674,174500.0
2015-02-26 11:00:00,28.07,28.08,27.97,27.97,48700.0,25.4674,25.4765,25.3767,25.3767,48700.0
2015-02-26 11:05:00,27.97,28.06,27.97,28.0,68900.0,25.3767,25.4584,25.3767,25.4039,68900.0
2015-02-26 11:10:00,28.0,28.09,28.0,28.09,44400.0,25.4039,25.4856,25.4039,25.4856,44400.0
2015-02-26 11:15:00,28.09,28.1,28.0,28.05,56400.0,25.4856,25.4946,25.4039,25.4493,56400.0
2015-02-26 11:20:00,28.04,28.13,28.02,28.08,107100.0,25.4402,25.5219,25.4221,25.4765,107100.0
2015-02-26 11:25:00,28.08,28.08,28.05,28.05,32700.0,25.4765,25.4765,25.4493,25.4493,32700.0
2015-02-26 11:30:00,28.06,28.06,28.02,28.02,33800.0,25.4584,25.4584,25.4221,25.4221,33800.0
2015-02-26 11:35:00,28.02,28.05,28.02,28.03,51600.0,25.4221,25.4493,25.4221,25.4311,51600.0
2015-02-26 11:40:00,28.02,28.05,28.0,28.0,49900.0,25.4221,25.4493,25.4039,25.4039,49900.0
2015-02-26 11:45:00,28.0,28.04,27.99,28.03,38400.0,25.4039,25.4402,25.3948,25.4311,38400.0
2015-02-26 11:50:00,28.04,28.04,28.03,28.04,29100.0,25.4402,25.4402,25.4311,25.4402,29100.0
2015-02-26 11:55:00,28.04,28.06,28.01,28.05,70500.0,25.4402,25.4584,25.413,25.4493,70500.0
2015-02-26 12:00:00,28.04,28.04,27.93,27.93,118800.0,25.4402,25.4402,25.3404,25.3404,118800.0
2015-02-26 12:05:00,27.93,28.0,27.93,27.99,21700.0,25.3404,25.4039,25.3404,25.3948,21700.0
2015-02-26 12:10:00,27.98,28.01,27.95,27.98,41900.0,25.3858,25.413,25.3586,25.3858,41900.0
2015-02-26 12:15:00,27.99,28.0,27.91,27.91,25300.0,25.3948,25.4039,25.3223,25.3223,25300.0
2015-02-26 12:20:00,27.91,28.0,27.9,28.0,20100.0,25.3223,25.4039,25.3132,25.4039,20100.0
2015-02-26 12:25:00,28.0,28.01,27.98,27.99,27900.0,25.4039,25.413,25.3858,25.3948,27900.0
2015-02-26 12:30:00,27.99,28.05,27.98,28.05,26400.0,25.3948,25.4493,25.3858,25.4493,26400.0
2015-02-26 12:35:00,28.04,28.08,27.99,27.99,55100.0,25.4402,25.4765,25.3948,25.3948,55100.0
2015-02-26 12:40:00,27.99,28.03,27.98,27.99,68100.0,25.3948,25.4311,25.3858,25.3948,68100.0
2015-02-26 12:45:00,28.0,28.07,27.96,27.98,165900.0,25.4039,25.4674,25.3676,25.3858,165900.0
2015-02-26 12:50:00,27.99,28.0,27.94,27.96,29000.0,25.3948,25.4039,25.3495,25.3676,29000.0
2015-02-26 12:55:00,27.97,28.0,27.94,27.98,28100.0,25.3767,25.4039,25.3495,25.3858,28100.0
2015-02-26 13:00:00,27.98,28.0,27.93,27.96,65100.0,25.3858,25.4039,25.3404,25.3676,65100.0
2015-02-26 13:05:00,27.98,28.01,27.95,27.99,79000.0,25.3858,25.413,25.3586,25.3948,79000.0
2015-02-26 13:10:00,27.98,28.0,27.94,27.98,70600.0,25.3858,25.4039,25.3495,25.3858,70600.0
2015-02-26 13:15:00,27.98,28.0,27.97,28.0,34600.0,25.3858,25.4039,25.3767,25.4039,34600.0
2015-02-26 13:20:00,27.99,28.01,27.96,27.99,31100.0,25.3948,25.413,25.3676,25.3948,31100.0
2015-02-26 13:25:00,28.0,28.01,27.97,28.0,34500.0,25.4039,25.413,25.3767,25.4039,34500.0
2015-02-26 13:30:00,28.0,28.01,27.98,28.0,37300.0,25.4039,25.413,25.3858,25.4039,37300.0
2015-02-26 13:35:00,27.99,28.0,27.98,28.0,17800.0,25.3948,25.4039,25.3858,25.4039,17800.0
2015-02-26 13:40:00,27.99,28.0,27.95,28.0,35100.0,25.3948,25.4039,25.3586,25.4039,35100.0
2015-02-26 13:45:00,27.99,28.0,27.97,27.99,52000.0,25.3948,25.4039,25.3767,25.3948,52000.0
2015-02-26 13:50:00,27.98,28.0,27.98,27.99,273400.0,25.3858,25.4039,25.3858,25.3948,273400.0
2015-02-26 13:55:00,27.99,28.01,27.98,28.0,44900.0,25.3948,25.413,25.3858,25.4039,44900.0
2015-02-26 14:00:00,28.0,28.03,27.98,28.03,91000.0,25.4039,25.4311,25.3858,25.4311,91000.0
2015-02-26 14:05:00,28.03,28.08,27.97,27.98,146600.0,25.4311,25.4765,25.3767,25.3858,146600.0
2015-02-26 14:10:00,27.98,28.07,27.97,27.97,92200.0,25.3858,25.4674,25.3767,25.3767,92200.0
2015-02-26 14:15:00,27.96,27.98,27.95,27.97,19100.0,25.3676,25.3858,25.3586,25.3767,19100.0
2015-02-26 14:20:00,27.97,27.99,27.95,27.98,27600.0,25.3767,25.3948,25.3586,25.3858,27600.0
2015-02-26 14:25:00,27.98,27.99,27.95,27.97,71700.0,25.3858,25.3948,25.3586,25.3767,71700.0
2015-02-26 14:30:00,27.98,28.0,27.96,27.96,33600.0,25.3858,25.4039,25.3676,25.3676,33600.0
2015-02-26 14:35:00,27.97,27.98,27.93,27.94,30200.0,25.3767,25.3858,25.3404,25.3495,30200.0
2015-02-26 14:40:00,27.94,27.95,27.91,27.93,35400.0,25.3495,25.3586,25.3223,25.3404,35400.0
2015-02-26 14:45:00,27.92,27.93,27.9,27.91,30900.0,25.3313,25.3404,25.3132,25.3223,30900.0
2015-02-26 14:50:00,27.91,28.0,27.9,28.0,25000.0,25.3223,25.4039,25.3132,25.4039,25000.0
2015-02-26 14:55:00,27.99,28.0,27.92,27.94,78100.0,25.3948,25.4039,25.3313,25.3495,78100.0
2015-02-26 15:00:00,27.95,27.99,27.91,27.96,73600.0,25.3586,25.3948,25.3223,25.3676,73600.0
2015-02-26 15:05:00,27.96,27.99,27.93,27.99,63700.0,25.3676,25.3948,25.3404,25.3948,63700.0
2015-02-26 15:10:00,27.99,28.01,27.98,28.01,55900.0,25.3948,25.413,25.3858,25.413,55900.0
2015-02-26 15:15:00,28.0,28.01,27.99,28.0,37200.0,25.4039,25.413,25.3948,25.4039,37200.0
2015-02-26 15:20:00,28.0,28.01,27.99,28.01,42000.0,25.4039,25.413,25.3948,25.413,42000.0
2015-02-26 15:25:00,28.0,28.01,27.99,28.0,38700.0,25.4039,25.413,25.3948,25.4039,38700.0
2015-02-26 15:30:00,28.0,28.01,27.99,28.0,33500.0,25.4039,25.413,25.3948,25.4039,33500.0
2015-02-26 15:35:00,28.0,28.0,27.99,28.0,54200.0,25.4039,25.4039,25.3948,25.4039,54200.0
2015-02-26 15:40:00,27.99,28.01,27.99,28.0,47800.0,25.3948,25.413,25.3948,25.4039,47800.0
2015-02-26 15:45:00,28.0,28.0,27.99,28.0,45300.0,25.4039,25.4039,25.3948,25.4039,45300.0
2015-02-26 15:50:00,28.0,28.0,27.99,28.0,72500.0,25.4039,25.4039,25.3948,25.4039,72500.0
2015-02-26 15:55:00,28.0,28.0,27.99,28.0,164100.0,25.4039,25.4039,25.3948,25.4039,164100.0
2015-02-27 09:30:00,28.0,28.17,27.9,27.96,111800.0,25.4039,25.5582,25.3132,25.3676,111800.0
2015-02-27 09:35:00,27.97,28.06,27.95,27.97,48500.0,25.3767,25.4584,25.3586,25.3767,48500.0
2015-02-27 09:40:00,27.97,28.0,27.93,27.95,33800.0,25.3767,25.4039,25.3404,25.3586,33800.0
2015-02-27 09:45:00,27.94,27.97,27.86,27.94,64200.0,25.3495,25.3767,25.2769,25.3495,64200.0
2015-02-27 09:50:00,27.93,28.0,27.88,27.98,51100.0,25.3404,25.4039,25.295,25.3858,51100.0
2015-02-27 09:55:00,27.99,28.0,27.91,27.91,107000.0,25.3948,25.4039,25.3223,25.3223,107000.0
2015-02-27 10:00:00,27.92,27.95,27.8,27.89,97400.0,25.3313,25.3586,25.2225,25.3041,97400.0
2015-02-27 10:05:00,27.88,27.91,27.81,27.86,80500.0,25.295,25.3223,25.2315,25.2769,80500.0
2015-02-27 10:10:00,27.85,27.9,27.7,27.79,141600.0,25.2678,25.3132,25.1317,25.2134,141600.0
2015-02-27 10:15:00,27.79,27.89,27.7,27.77,110400.0,25.2134,25.3041,25.1317,25.1952,110400.0
2015-02-27 10:20:00,27.76,27.86,27.67,27.69,102200.0,25.1862,25.2769,25.1045,25.1227,102200.0
2015-02-27 10:25:00,27.69,27.84,27.63,27.84,68900.0,25.1227,25.2588,25.0682,25.2588,68900.0
2015-02-27 10:30:00,27.85,27.91,27.78,27.79,33100.0,25.2678,25.3223,25.2043,25.2134,33100.0
2015-02-27 10:35:00,27.79,27.91,27.79,27.85,136700.0,25.2134,25.3223,25.2134,25.2678,136700.0
2015-02-27 10:40:00,27.85,27.9,27.84,27.9,121100.0,25.2678,25.3132,25.2588,25.3132,121100.0
2015-02-27 10:45:00,27.9,27.91,27.84,27.85,92300.0,25.3132,25.3223,25.2588,25.2678,92300.0
2015-02-27 10:50:00,27.86,28.01,27.84,28.0,118300.0,25.2769,25.413,25.2588,25.4039,118300.0
2015-02-27 10:55:00,28.01,28.08,27.98,27.99,223200.0,25.413,25.4765,25.3858,25.3948,223200.0
2015-02-27 11:00:00,27.99,28.02,27.95,27.99,124300.0,25.3948,25.4221,25.3586,25.3948,124300.0
2015-02-27 11:05:00,27.98,28.01,27.91,27.94,101900.0,25.3858,25.413,25.3223,25.3495,101900.0
2015-02-27 11:10:00,27.93,27.93,27.87,27.89,27500.0,25.3404,25.3404,25.286,25.3041,27500.0
2015-02-27 11:15:00,27.89,27.91,27.81,27.81,37600.0,25.3041,25.3223,25.2315,25.2315,37600.0
2015-02-27 11:20:00,27.81,27.82,27.76,27.78,52200.0,25.2315,25.2406,25.1862,25.2043,52200.0
2015-02-27 11:25:00,27.79,27.79,27.65,27.68,55400.0,25.2134,25.2134,25.0864,25.1136,55400.0
2015-02-27 11:30:00,27.68,27.86,27.62,27.84,109500.0,25.1136,25.2769,25.0591,25.2588,109500.0
2015-02-27 11:35:00,27.84,27.91,27.81,27.89,122000.0,25.2588,25.3223,25.2315,25.3041,122000.0
2015-02-27 11:40:00,27.89,27.92,27.88,27.9,46200.0,25.3041,25.3313,25.295,25.3132,46200.0
2015-02-27 11:45:00,27.9,27.91,27.88,27.89,38600.0,25.3132,25.3223,25.295,25.3041,38600.0
2015-02-27 11:50:00,27.89,27.9,27.84,27.87,90600.0,25.3041,25.3132,25.2588,25.286,90600.0
2015-02-27 11:55:00,27.87,27.87,27.74,27.75,54900.0,25.286,25.286,25.168,25.1771,54900.0
2015-02-27 12:00:00,27.74,27.86,27.72,27.84,67600.0,25.168,25.2769,25.1499,25.2588,67600.0
2015-02-27 12:05:00,27.84,27.85,27.78,27.78,19100.0,25.2588,25.2678,25.2043,25.2043,19100.0
2015-02-27 12:10:00,27.78,27.9,27.78,27.89,98200.0,25.2043,25.3132,25.2043,25.3041,98200.0
2015-02-27 12:15:00,27.89,27.92,27.88,27.89,80600.0,25.3041,25.3313,25.295,25.3041,80600.0
2015-02-27 12:20:00,27.89,27.95,27.88,27.91,163400.0,25.3041,25.3586,25.295,25.3223,163400.0
2015-02-27 12:25:00,27.91,27.95,27.89,27.95,175300.0,25.3223,25.3586,25.3041,25.3586,175300.0
2015-02-27 12:30:00,27.94,27.94,27.84,27.92,71800.0,25.3495,25.3495,25.2588,25.3313,71800.0
2015-02-27 12:35:00,27.92,27.92,27.85,27.89,63700.0,25.3313,25.3313,25.2678,25.3041,63700.0
2015-02-27 12:40:00,27.89,27.9,27.84,27.88,131600.0,25.3041,25.3132,25.2588,25.295,131600.0
2015-02-27 12:45:00,27.87,27.9,27.75,27.75,92800.0,25.286,25.3132,25.1771,25.1771,92800.0
2015-02-27 12:50:00,27.75,27.77,27.68,27.7,42700.0,25.1771,25.1952,25.1136,25.1317,42700.0
2015-02-27 12:55:00,27.7,27.7,27.57,27.58,32600.0,25.1317,25.1317,25.0138,25.0229,32600.0
2015-02-27 13:00:00,27.58,27.67,27.57,27.62,35400.0,25.0229,25.1045,25.0138,25.0591,35400.0
2015-02-27 13:05:00,27.61,27.67,27.61,27.65,42400.0,25.0501,25.1045,25.0501,25.0864,42400.0
2015-02-27 13:10:00,27.66,27.77,27.64,27.74,96600.0,25.0954,25.1952,25.0773,25.168,96600.0
2015-02-27 13:15:00,27.74,27.81,27.7,27.71,27600.0,25.168,25.2315,25.1317,25.1408,27600.0
2015-02-27 13:20:00,27.7,27.73,27.67,27.71,28500.0,25.1317,25.1589,25.1045,25.1408,28500.0
2015-02-27 13:25:00,27.71,27.71,27.68,27.69,28600.0,25.1408,25.1408,25.1136,25.1227,28600.0
2015-02-27 13:30:00,27.69,27.7,27.61,27.61,64600.0,25.1227,25.1317,25.0501,25.0501,64600.0
2015-02-27 13:35:00,27.61,27.66,27.57,27.61,18100.0,25.0501,25.0954,25.0138,25.0501,18100.0
2015-02-27 13:40:00,27.61,27.67,27.6,27.6,41100.0,25.0501,25.1045,25.041,25.041,41100.0
2015-02-27 13:45:00,27.6,27.61,27.49,27.5,103100.0,25.041,25.0501,24.9412,24.9503,103100.0
2015-02-27 13:50:00,27.5,27.55,27.49,27.49,77500.0,24.9503,24.9956,24.9412,24.9412,77500.0
2015-02-27 13:55:00,27.5,27.57,27.49,27.54,87900.0,24.9503,25.0138,24.9412,24.9866,87900.0
2015-02-27 14:00:00,27.54,27.57,27.51,27.51,111300.0,24.9866,25.0138,24.9593,24.9593,111300.0
2015-02-27 14:05:00,27.51,27.53,27.46,27.46,41600.0,24.9593,24.9775,24.914,24.914,41600.0
2015-02-27 14:10:00,27.45,27.52,27.4,27.42,65100.0,24.9049,24.9684,24.8595,24.8777,65100.0
2015-02-27 14:15:00,27.42,27.45,27.36,27.41,116400.0,24.8777,24.9049,24.8233,24.8686,116400.0
2015-02-27 14:20:00,27.43,27.54,27.43,27.51,197200.0,24.8868,24.9866,24.8868,24.9593,197200.0
2015-02-27 14:25:00,27.52,27.53,27.49,27.51,23900.0,24.9684,24.9775,24.9412,24.9593,23900.0
2015-02-27 14:30:00,27.5,27.53,27.49,27.53,47900.0,24.9503,24.9775,24.9412,24.9775,47900.0
2015-02-27 14:35:00,27.52,27.61,27.5,27.5,94700.0,24.9684,25.0501,24.9503,24.9503,94700.0
2015-02-27 14:40:00,27.49,27.5,27.44,27.48,37600.0,24.9412,24.9503,24.8958,24.9321,37600.0
2015-02-27 14:45:00,27.48,27.48,27.34,27.42,144100.0,24.9321,24.9321,24.8051,24.8777,144100.0
2015-02-27 14:50:00,27.41,27.43,27.36,27.39,44500.0,24.8686,24.8868,24.8233,24.8505,44500.0
2015-02-27 14:55:00,27.39,27.47,27.38,27.44,43400.0,24.8505,24.9231,24.8414,24.8958,43400.0
2015-02-27 15:00:00,27.44,27.44,27.41,27.44,47900.0,24.8958,24.8958,24.8686,24.8958,47900.0
2015-02-27 15:05:00,27.43,27.44,27.36,27.38,58900.0,24.8868,24.8958,24.8233,24.8414,58900.0
2015-02-27 15:10:00,27.38,27.42,27.35,27.35,74900.0,24.8414,24.8777,24.8142,24.8142,74900.0
2015-02-27 15:15:00,27.35,27.54,27.34,27.49,106200.0,24.8142,24.9866,24.8051,24.9412,106200.0
2015-02-27 15:20:00,27.49,27.53,27.48,27.5,73600.0,24.9412,24.9775,24.9321,24.9503,73600.0
2015-02-27 15:25:00,27.5,27.58,27.49,27.5,171000.0,24.9503,25.0229,24.9412,24.9503,171000.0
2015-02-27 15:30:00,27.5,27.56,27.47,27.55,202300.0,24.9503,25.0047,24.9231,24.9956,202300.0
2015-02-27 15:35:00,27.55,27.58,27.48,27.52,120800.0,24.9956,25.0229,24.9321,24.9684,120800.0
2015-02-27 15:40:00,27.52,27.65,27.51,27.62,364700.0,24.9684,25.0864,24.9593,25.0591,364700.0
2015-02-27 15:45:00,27.61,27.68,27.59,27.66,235500.0,25.0501,25.1136,25.0319,25.0954,235500.0
2015-02-27 15:50:00,27.65,27.72,27.63,27.64,290700.0,25.0864,25.1499,25.0682,25.0773,290700.0
2015-02-27 15:55:00,27.65,27.71,27.63,27.71,446000.0,25.0864,25.1408,25.0682,25.1408,446000.0
2015-03-02 09:30:00,27.84,27.95,27.67,27.77,245700.0,25.2588,25.3586,25.1045,25.1952,245700.0
2015-03-02 09:35:00,27.77,27.98,27.74,27.79,309900.0,25.1952,25.3858,25.168,25.2134,309900.0
2015-03-02 09:40:00,27.78,28.0,27.78,27.96,800900.0,25.2043,25.4039,25.2043,25.3676,800900.0
2015-03-02 09:45:00,27.96,28.04,27.9,27.97,356300.0,25.3676,25.4402,25.3132,25.3767,356300.0
2015-03-02 09:50:00,27.95,28.01,27.9,27.96,182800.0,25.3586,25.413,25.3132,25.3676,182800.0
2015-03-02 09:55:00,27.96,27.98,27.85,27.86,165100.0,25.3676,25.3858,25.2678,25.2769,165100.0
2015-03-02 10:00:00,27.86,27.88,27.8,27.86,78000.0,25.2769,25.295,25.2225,25.2769,78000.0
2015-03-02 10:05:00,27.86,27.86,27.73,27.79,186300.0,25.2769,25.2769,25.1589,25.2134,186300.0
2015-03-02 10:10:00,27.79,27.87,27.76,27.85,141100.0,25.2134,25.286,25.1862,25.2678,141100.0
2015-03-02 10:15:00,27.86,27.94,27.85,27.85,73100.0,25.2769,25.3495,25.2678,25.2678,73100.0
2015-03-02 10:20:00,27.85,27.93,27.84,27.89,58500.0,25.2678,25.3404,25.2588,25.3041,58500.0
2015-03-02 10:25:00,27.89,27.96,27.86,27.87,215800.0,25.3041,25.3676,25.2769,25.286,215800.0
2015-03-02 10:30:00,27.88,27.89,27.82,27.83,57900.0,25.295,25.3041,25.2406,25.2497,57900.0
2015-03-02 10:35:00,27.83,27.91,27.83,27.88,94400.0,25.2497,25.3223,25.2497,25.295,94400.0
2015-03-02 10:40:00,27.88,27.92,27.86,27.91,166200.0,25.295,25.3313,25.2769,25.3223,166200.0
2015-03-02 10:45:00,27.91,27.92,27.86,27.89,65500.0,25.3223,25.3313,25.2769,25.3041,65500.0
2015-03-02 10:50:00,27.89,27.92,27.88,27.89,74000.0,25.3041,25.3313,25.295,25.3041,74000.0
2015-03-02 10:55:00,27.89,27.91,27.87,27.9,51300.0,25.3041,25.3223,25.286,25.3132,51300.0
2015-03-02 11:00:00,27.9,27.96,27.87,27.94,114400.0,25.3132,25.3676,25.286,25.3495,114400.0
2015-03-02 11:05:00,27.93,27.95,27.88,27.91,93100.0,25.3404,25.3586,25.295,25.3223,93100.0
2015-03-02 11:10:00,27.91,27.95,27.89,27.94,46600.0,25.3223,25.3586,25.3041,25.3495,46600.0
2015-03-02 11:15:00,27.94,27.95,27.9,27.95,65500.0,25.3495,25.3586,25.3132,25.3586,65500.0
2015-03-02 11:20:00,27.94,27.95,27.9,27.94,97200.0,25.3495,25.3586,25.3132,25.3495,97200.0
2015-03-02 11:25:00,27.94,27.94,27.9,27.91,30700.0,25.3495,25.3495,25.3132,25.3223,30700.0
2015-03-02 11:30:00,27.91,27.96,27.9,27.93,53500.0,25.3223,25.3676,25.3132,25.3404,53500.0
2015-03-02 11:35:00,27.92,27.95,27.92,27.95,34200.0,25.3313,25.3586,25.3313,25.3586,34200.0
2015-03-02 11:40:00,27.95,27.97,27.9,27.95,135200.0,25.3586,25.3767,25.3132,25.3586,135200.0
2015-03-02 11:45:00,27.95,27.98,27.89,27.93,143200.0,25.3586,25.3858,25.3041,25.3404,143200.0
2015-03-02 11:50:00,27.93,27.99,27.92,27.98,59400.0,25.3404,25.3948,25.3313,25.3858,59400.0
2015-03-02 11:55:00,27.99,28.0,27.98,28.0,53100.0,25.3948,25.4039,25.3858,25.4039,53100.0
2015-03-02 12:00:00,28.0,28.0,27.96,27.97,42500.0,25.4039,25.4039,25.3676,25.3767,42500.0
2015-03-02 12:05:00,27.96,28.01,27.96,28.0,211200.0,25.3676,25.413,25.3676,25.4039,211200.0
2015-03-02 12:10:00,28.0,28.05,27.99,28.0,59000.0,25.4039,25.4493,25.3948,25.4039,59000.0
2015-03-02 12:15:00,28.0,28.02,27.98,28.0,49700.0,25.4039,25.4221,25.3858,25.4039,49700.0
2015-03-02 12:20:00,28.0,28.0,27.95,27.96,59200.0,25.4039,25.4039,25.3586,25.3676,59200.0
2015-03-02 12:25:00,27.96,28.0,27.95,27.98,54800.0,25.3676,25.4039,25.3586,25.3858,54800.0
2015-03-02 12:30:00,27.97,28.0,27.92,27.92,59800.0,25.3767,25.4039,25.3313,25.3313,59800.0
2015-03-02 12:35:00,27.92,27.96,27.91,27.92,41500.0,25.3313,25.3676,25.3223,25.3313,41500.0
2015-03-02 12:40:00,27.91,27.92,27.83,27.86,55500.0,25.3223,25.3313,25.2497,25.2769,55500.0
2015-03-02 12:45:00,27.87,27.88,27.79,27.82,89400.0,25.286,25.295,25.2134,25.2406,89400.0
2015-03-02 12:50:00,27.82,27.9,27.81,27.89,66700.0,25.2406,25.3132,25.2315,25.3041,66700.0
2015-03-02 12:55:00,27.89,27.93,27.89,27.9,39800.0,25.3041,25.3404,25.3041,25.3132,39800.0
2015-03-02 13:00:00,27.9,27.95,27.9,27.94,33100.0,25.3132,25.3586,25.3132,25.3495,33100.0
2015-03-02 13:05:00,27.94,27.96,27.93,27.94,76500.0,25.3495,25.3676,25.3404,25.3495,76500.0
2015-03-02 13:10:00,27.94,27.96,27.88,27.91,28500.0,25.3495,25.3676,25.295,25.3223,28500.0
2015-03-02 13:15:00,27.9,27.93,27.89,27.89,28800.0,25.3132,25.3404,25.3041,25.3041,28800.0
2015-03-02 13:20:00,27.9,27.92,27.89,27.9,36500.0,25.3132,25.3313,25.3041,25.3132,36500.0
2015-03-02 13:25:00,27.9,27.95,27.9,27.94,29200.0,25.3132,25.3586,25.3132,25.3495,29200.0
2015-03-02 13:30:00,27.94,27.97,27.93,27.96,40600.0,25.3495,25.3767,25.3404,25.3676,40600.0
2015-03-02 13:35:00,27.96,28.0,27.96,27.99,31400.0,25.3676,25.4039,25.3676,25.3948,31400.0
2015-03-02 13:40:00,27.99,27.99,27.92,27.96,88500.0,25.3948,25.3948,25.3313,25.3676,88500.0
2015-03-02 13:45:00,27.97,27.98,27.96,27.98,33200.0,25.3767,25.3858,25.3676,25.3858,33200.0
2015-03-02 13:50:00,27.98,27.98,27.97,27.98,85700.0,25.3858,25.3858,25.3767,25.3858,85700.0
2015-03-02 13:55:00,27.97,27.99,27.9,27.98,83000.0,25.3767,25.3948,25.3132,25.3858,83000.0
2015-03-02 14:00:00,27.99,28.01,27.98,28.0,51400.0,25.3948,25.413,25.3858,25.4039,51400.0
2015-03-02 14:05:00,28.0,28.02,27.99,28.0,47100.0,25.4039,25.4221,25.3948,25.4039,47100.0
2015-03-02 14:10:00,28.0,28.0,27.98,27.98,52300.0,25.4039,25.4039,25.3858,25.3858,52300.0
2015-03-02 14:15:00,27.98,28.0,27.95,27.96,80400.0,25.3858,25.4039,25.3586,25.3676,80400.0
2015-03-02 14:20:00,27.96,27.98,27.96,27.97,48400.0,25.3676,25.3858,25.3676,25.3767,48400.0
2015-03-02 14:25:00,27.97,28.0,27.92,27.99,92700.0,25.3767,25.4039,25.3313,25.3948,92700.0
2015-03-02 14:30:00,28.0,28.02,27.99,28.01,96800.0,25.4039,25.4221,25.3948,25.413,96800.0
2015-03-02 14:35:00,28.02,28.02,27.99,28.0,132700.0,25.4221,25.4221,25.3948,25.4039,132700.0
2015-03-02 14:40:00,28.0,28.01,27.99,28.01,74900.0,25.4039,25.413,25.3948,25.413,74900.0
2015-03-02 14:45:00,28.01,28.04,28.0,28.04,88900.0,25.413,25.4402,25.4039,25.4402,88900.0
2015-03-02 14:50:00,28.04,28.04,28.0,28.0,63800.0,25.4402,25.4402,25.4039,25.4039,63800.0
2015-03-02 14:55:00,28.01,28.07,28.0,28.06,132200.0,25.413,25.4674,25.4039,25.4584,132200.0
2015-03-02 15:00:00,28.06,28.06,28.05,28.06,58000.0,25.4584,25.4584,25.4493,25.4584,58000.0
2015-03-02 15:05:00,28.06,28.14,28.05,28.12,244300.0,25.4584,25.5309,25.4493,25.5128,244300.0
2015-03-02 15:10:00,28.12,28.13,28.02,28.1,297200.0,25.5128,25.5219,25.4221,25.4946,297200.0
2015-03-02 15:15:00,28.11,28.11,28.05,28.06,76800.0,25.5037,25.5037,25.4493,25.4584,76800.0
2015-03-02 15:20:00,28.06,28.07,27.96,27.96,144000.0,25.4584,25.4674,25.3676,25.3676,144000.0
2015-03-02 15:25:00,27.96,28.04,27.96,28.03,130100.0,25.3676,25.4402,25.3676,25.4311,130100.0
2015-03-02 15:30:00,28.03,28.03,27.95,27.96,109300.0,25.4311,25.4311,25.3586,25.3676,109300.0
2015-03-02 15:35:00,27.97,27.98,27.89,27.95,239600.0,25.3767,25.3858,25.3041,25.3586,239600.0
2015-03-02 15:40:00,27.95,28.01,27.94,27.99,151200.0,25.3586,25.413,25.3495,25.3948,151200.0
2015-03-02 15:45:00,27.98,28.03,27.97,28.01,207600.0,25.3858,25.4311,25.3767,25.413,207600.0
2015-03-02 15:50:00,28.01,28.15,27.97,28.0,532500.0,25.413,25.54,25.3767,25.4039,532500.0
2015-03-02 15:55:00,28.01,28.22,28.0,28.15,732900.0,25.413,25.6035,25.4039,25.54,732900.0
2015-03-03 09:30:00,29.3,29.9,29.25,29.85,2064700.0,26.5834,27.1278,26.538,27.0824,2064700.0
2015-03-03 09:35:00,29.85,29.9,29.11,29.39,1165500.0,27.0824,27.1278,26.411,26.665,1165500.0
2015-03-03 09:40:00,29.39,29.39,28.62,28.79,1349100.0,26.665,26.665,25.9664,26.1207,1349100.0
2015-03-03 09:45:00,28.77,28.83,28.12,28.41,1143600.0,26.1025,26.157,25.5128,25.7759,1143600.0
2015-03-03 09:50:00,28.4,29.0,28.38,28.86,1233400.0,25.7668,26.3112,25.7487,26.1842,1233400.0
2015-03-03 09:55:00,28.84,29.14,28.56,29.01,772400.0,26.166,26.4382,25.912,26.3203,772400.0
2015-03-03 10:00:00,29.01,29.2,28.92,29.08,438600.0,26.3203,26.4927,26.2386,26.3838,438600.0
2015-03-03 10:05:00,29.06,29.44,29.06,29.17,577100.0,26.3656,26.7104,26.3656,26.4654,577100.0
2015-03-03 10:10:00,29.17,29.25,28.92,29.03,363100.0,26.4654,26.538,26.2386,26.3384,363100.0
2015-03-03 10:15:00,29.02,29.27,28.9,29.0,345400.0,26.3293,26.5562,26.2205,26.3112,345400.0
2015-03-03 10:20:00,29.01,29.09,28.96,29.08,248000.0,26.3203,26.3929,26.2749,26.3838,248000.0
2015-03-03 10:25:00,29.08,29.27,29.05,29.12,290900.0,26.3838,26.5562,26.3566,26.4201,290900.0
2015-03-03 10:30:00,29.07,29.2,29.06,29.12,255600.0,26.3747,26.4927,26.3656,26.4201,255600.0
2015-03-03 10:35:00,29.13,29.37,29.11,29.34,371200.0,26.4291,26.6469,26.411,26.6197,371200.0
2015-03-03 10:40:00,29.35,29.35,29.1,29.19,171000.0,26.6287,26.6287,26.4019,26.4836,171000.0
2015-03-03 10:45:00,29.2,29.25,29.15,29.17,204900.0,26.4927,26.538,26.4473,26.4654,204900.0
2015-03-03 10:50:00,29.16,29.25,29.15,29.24,238000.0,26.4564,26.538,26.4473,26.5289,238000.0
2015-03-03 10:55:00,29.24,29.4,29.21,29.29,499200.0,26.5289,26.6741,26.5017,26.5743,499200.0
2015-03-03 11:00:00,29.3,29.36,29.09,29.23,272300.0,26.5834,26.6378,26.3929,26.5199,272300.0
2015-03-03 11:05:00,29.23,29.25,29.11,29.2,204000.0,26.5199,26.538,26.411,26.4927,204000.0
2015-03-03 11:10:00,29.2,29.2,28.93,28.97,436800.0,26.4927,26.4927,26.2477,26.284,436800.0
2015-03-03 11:15:00,28.97,29.01,28.93,28.98,135800.0,26.284,26.3203,26.2477,26.2931,135800.0
2015-03-03 11:20:00,28.98,29.02,28.97,28.99,187200.0,26.2931,26.3293,26.284,26.3021,187200.0
2015-03-03 11:25:00,28.99,28.99,28.77,28.88,294700.0,26.3021,26.3021,26.1025,26.2023,294700.0
2015-03-03 11:30:00,28.87,28.95,28.77,28.94,225300.0,26.1933,26.2658,26.1025,26.2568,225300.0
2015-03-03 11:35:00,28.94,28.95,28.8,28.85,214300.0,26.2568,26.2658,26.1297,26.1751,214300.0
2015-03-03 11:40:00,28.84,28.85,28.67,28.75,330900.0,26.166,26.1751,26.0118,26.0844,330900.0
2015-03-03 11:45:00,28.75,28.79,28.72,28.78,184300.0,26.0844,26.1207,26.0572,26.1116,184300.0
2015-03-03 11:50:00,28.78,28.84,28.76,28.83,99000.0,26.1116,26.166,26.0935,26.157,99000.0
2015-03-03 11:55:00,28.84,28.96,28.82,28.92,420600.0,26.166,26.2749,26.1479,26.2386,420600.0
2015-03-03 12:00:00,28.92,28.95,28.76,28.77,135600.0,26.2386,26.2658,26.0935,26.1025,135600.0
2015-03-03 12:05:00,28.76,28.76,28.64,28.7,126300.0,26.0935,26.0935,25.9846,26.039,126300.0
2015-03-03 12:10:00,28.69,28.7,28.52,28.56,112200.0,26.0299,26.039,25.8757,25.912,112200.0
2015-03-03 12:15:00,28.55,28.56,28.41,28.42,235400.0,25.9029,25.912,25.7759,25.785,235400.0
2015-03-03 12:20:00,28.42,28.44,28.26,28.31,302800.0,25.785,25.8031,25.6398,25.6852,302800.0
2015-03-03 12:25:00,28.29,28.46,28.26,28.39,101400.0,25.667,25.8213,25.6398,25.7578,101400.0
2015-03-03 12:30:00,28.4,28.48,28.33,28.36,50100.0,25.7668,25.8394,25.7033,25.7305,50100.0
2015-03-03 12:35:00,28.36,28.44,28.32,28.33,54100.0,25.7305,25.8031,25.6942,25.7033,54100.0
2015-03-03 12:40:00,28.34,28.44,28.33,28.38,61300.0,25.7124,25.8031,25.7033,25.7487,61300.0
2015-03-03 12:45:00,28.38,28.4,28.29,28.3,64800.0,25.7487,25.7668,25.667,25.6761,64800.0
2015-03-03 12:50:00,28.31,28.43,28.3,28.33,38000.0,25.6852,25.794,25.6761,25.7033,38000.0
2015-03-03 12:55:00,28.34,28.5,28.32,28.44,99900.0,25.7124,25.8576,25.6942,25.8031,99900.0
2015-03-03 13:00:00,28.41,28.45,28.37,28.37,28900.0,25.7759,25.8122,25.7396,25.7396,28900.0
2015-03-03 13:05:00,28.37,28.51,28.37,28.41,113900.0,25.7396,25.8666,25.7396,25.7759,113900.0
2015-03-03 13:10:00,28.4,28.43,28.37,28.37,34000.0,25.7668,25.794,25.7396,25.7396,34000.0
2015-03-03 13:15:00,28.37,28.39,28.28,28.32,114600.0,25.7396,25.7578,25.658,25.6942,114600.0
2015-03-03 13:20:00,28.34,28.35,28.13,28.18,177200.0,25.7124,25.7215,25.5219,25.5672,177200.0
2015-03-03 13:25:00,28.18,28.3,28.16,28.25,45800.0,25.5672,25.6761,25.5491,25.6307,45800.0
2015-03-03 13:30:00,28.24,28.25,28.18,28.21,44300.0,25.6217,25.6307,25.5672,25.5944,44300.0
2015-03-03 13:35:00,28.21,28.23,28.08,28.1,86800.0,25.5944,25.6126,25.4765,25.4946,86800.0
2015-03-03 13:40:00,28.09,28.2,28.01,28.04,212000.0,25.4856,25.5854,25.413,25.4402,212000.0
2015-03-03 13:45:00,28.04,28.05,27.95,28.03,217300.0,25.4402,25.4493,25.3586,25.4311,217300.0
2015-03-03 13:50:00,28.03,28.15,28.01,28.1,87200.0,25.4311,25.54,25.413,25.4946,87200.0
2015-03-03 13:55:00,28.09,28.1,28.02,28.02,87300.0,25.4856,25.4946,25.4221,25.4221,87300.0
2015-03-03 14:00:00,28.03,28.03,27.86,27.87,287400.0,25.4311,25.4311,25.2769,25.286,287400.0
2015-03-03 14:05:00,27.87,27.95,27.86,27.89,64800.0,25.286,25.3586,25.2769,25.3041,64800.0
2015-03-03 14:10:00,27.9,27.92,27.75,27.78,132200.0,25.3132,25.3313,25.1771,25.2043,132200.0
2015-03-03 14:15:00,27.77,27.79,27.73,27.76,55700.0,25.1952,25.2134,25.1589,25.1862,55700.0
2015-03-03 14:20:00,27.76,27.77,27.46,27.46,264800.0,25.1862,25.1952,24.914,24.914,264800.0
2015-03-03 14:25:00,27.47,27.6,27.4,27.6,318400.0,24.9231,25.041,24.8595,25.041,318400.0
2015-03-03 14:30:00,27.58,27.7,27.58,27.65,214500.0,25.0229,25.1317,25.0229,25.0864,214500.0
2015-03-03 14:35:00,27.66,27.67,27.46,27.52,191500.0,25.0954,25.1045,24.914,24.9684,191500.0
2015-03-03 14:40:00,27.52,27.61,27.5,27.56,175000.0,24.9684,25.0501,24.9503,25.0047,175000.0
2015-03-03 14:45:00,27.57,27.59,27.48,27.52,155900.0,25.0138,25.0319,24.9321,24.9684,155900.0
2015-03-03 14:50:00,27.52,27.56,27.49,27.54,180200.0,24.9684,25.0047,24.9412,24.9866,180200.0
2015-03-03 14:55:00,27.54,27.56,27.49,27.55,114900.0,24.9866,25.0047,24.9412,24.9956,114900.0
2015-03-03 15:00:00,27.55,27.59,27.5,27.51,81100.0,24.9956,25.0319,24.9503,24.9593,81100.0
2015-03-03 15:05:00,27.5,27.67,27.5,27.62,191500.0,24.9503,25.1045,24.9503,25.0591,191500.0
2015-03-03 15:10:00,27.62,27.62,27.51,27.53,173900.0,25.0591,25.0591,24.9593,24.9775,173900.0
2015-03-03 15:15:00,27.52,27.56,27.49,27.53,133700.0,24.9684,25.0047,24.9412,24.9775,133700.0
2015-03-03 15:20:00,27.53,27.65,27.53,27.6,176800.0,24.9775,25.0864,24.9775,25.041,176800.0
2015-03-03 15:25:00,27.6,27.6,27.45,27.45,312700.0,25.041,25.041,24.9049,24.9049,312700.0
2015-03-03 15:30:00,27.46,27.56,27.45,27.51,189100.0,24.914,25.0047,24.9049,24.9593,189100.0
2015-03-03 15:35:00,27.5,27.52,27.45,27.47,224500.0,24.9503,24.9684,24.9049,24.9231,224500.0
2015-03-03 15:40:00,27.46,27.62,27.45,27.5,213000.0,24.914,25.0591,24.9049,24.9503,213000.0
2015-03-03 15:45:00,27.5,27.51,27.45,27.45,204100.0,24.9503,24.9593,24.9049,24.9049,204100.0
2015-03-03 15:50:00,27.45,27.45,27.34,27.4,450900.0,24.9049,24.9049,24.8051,24.8595,450900.0
2015-03-03 15:55:00,27.41,27.54,27.41,27.53,520500.0,24.8686,24.9866,24.8686,24.9775,520500.0
2015-03-04 09:30:00,28.0,28.2,27.93,28.02,431400.0,25.4039,25.5854,25.3404,25.4221,431400.0
2015-03-04 09:35:00,28.03,28.12,27.65,27.73,236000.0,25.4311,25.5128,25.0864,25.1589,236000.0
2015-03-04 09:40:00,27.73,27.73,27.5,27.51,197300.0,25.1589,25.1589,24.9503,24.9593,197300.0
2015-03-04 09:45:00,27.51,27.91,27.42,27.87,190800.0,24.9593,25.3223,24.8777,25.286,190800.0
2015-03-04 09:50:00,27.87,28.03,27.84,28.0,192200.0,25.286,25.4311,25.2588,25.4039,192200.0
2015-03-04 09:55:00,28.0,28.06,27.67,27.76,200200.0,25.4039,25.4584,25.1045,25.1862,200200.0
2015-03-04 10:00:00,27.76,27.8,27.55,27.58,141700.0,25.1862,25.2225,24.9956,25.0229,141700.0
2015-03-04 10:05:00,27.6,27.73,27.6,27.6,122800.0,25.041,25.1589,25.041,25.041,122800.0
2015-03-04 10:10:00,27.6,27.76,27.58,27.63,69300.0,25.041,25.1862,25.0229,25.0682,69300.0
2015-03-04 10:15:00,27.63,27.63,27.48,27.51,147500.0,25.0682,25.0682,24.9321,24.9593,147500.0
2015-03-04 10:20:00,27.52,27.53,27.47,27.5,130700.0,24.9684,24.9775,24.9231,24.9503,130700.0
2015-03-04 10:25:00,27.51,27.54,27.48,27.5,64000.0,24.9593,24.9866,24.9321,24.9503,64000.0
2015-03-04 10:30:00,27.5,27.65,27.43,27.55,117000.0,24.9503,25.0864,24.8868,24.9956,117000.0
2015-03-04 10:35:00,27.56,27.63,27.43,27.56,79100.0,25.0047,25.0682,24.8868,25.0047,79100.0
2015-03-04 10:40:00,27.57,27.59,27.49,27.5,50900.0,25.0138,25.0319,24.9412,24.9503,50900.0
2015-03-04 10:45:00,27.5,27.5,27.33,27.4,144400.0,24.9503,24.9503,24.796,24.8595,144400.0
2015-03-04 10:50:00,27.39,27.46,27.3,27.4,122400.0,24.8505,24.914,24.7688,24.8595,122400.0
2015-03-04 10:55:00,27.41,27.54,27.4,27.51,100400.0,24.8686,24.9866,24.8595,24.9593,100400.0
2015-03-04 11:00:00,27.51,27.71,27.5,27.71,111100.0,24.9593,25.1408,24.9503,25.1408,111100.0
2015-03-04 11:05:00,27.72,27.75,27.66,27.71,68600.0,25.1499,25.1771,25.0954,25.1408,68600.0
2015-03-04 11:10:00,27.72,27.75,27.64,27.73,92000.0,25.1499,25.1771,25.0773,25.1589,92000.0
2015-03-04 11:15:00,27.74,27.75,27.63,27.63,60300.0,25.168,25.1771,25.0682,25.0682,60300.0
2015-03-04 11:20:00,27.63,27.67,27.59,27.61,64300.0,25.0682,25.1045,25.0319,25.0501,64300.0
2015-03-04 11:25:00,27.6,27.62,27.59,27.61,41800.0,25.041,25.0591,25.0319,25.0501,41800.0
2015-03-04 11:30:00,27.61,27.63,27.58,27.61,51900.0,25.0501,25.0682,25.0229,25.0501,51900.0
2015-03-04 11:35:00,27.62,27.64,27.59,27.61,49600.0,25.0591,25.0773,25.0319,25.0501,49600.0
2015-03-04 11:40:00,27.61,27.68,27.59,27.67,68800.0,25.0501,25.1136,25.0319,25.1045,68800.0
2015-03-04 11:45:00,27.66,27.76,27.66,27.76,52800.0,25.0954,25.1862,25.0954,25.1862,52800.0
2015-03-04 11:50:00,27.76,27.79,27.66,27.7,80600.0,25.1862,25.2134,25.0954,25.1317,80600.0
2015-03-04 11:55:00,27.71,27.71,27.65,27.7,58000.0,25.1408,25.1408,25.0864,25.1317,58000.0
2015-03-04 12:00:00,27.7,27.72,27.68,27.71,40100.0,25.1317,25.1499,25.1136,25.1408,40100.0
2015-03-04 12:05:00,27.72,27.78,27.71,27.78,17900.0,25.1499,25.2043,25.1408,25.2043,17900.0
2015-03-04 12:10:00,27.78,27.81,27.72,27.78,62100.0,25.2043,25.2315,25.1499,25.2043,62100.0
2015-03-04 12:15:00,27.78,27.82,27.75,27.79,46200.0,25.2043,25.2406,25.1771,25.2134,46200.0
2015-03-04 12:20:00,27.79,27.89,27.78,27.89,132300.0,25.2134,25.3041,25.2043,25.3041,132300.0
2015-03-04 12:25:00,27.89,27.92,27.84,27.9,32700.0,25.3041,25.3313,25.2588,25.3132,32700.0
2015-03-04 12:30:00,27.9,28.0,27.89,27.92,103800.0,25.3132,25.4039,25.3041,25.3313,103800.0
2015-03-04 12:35:00,27.93,27.94,27.86,27.86,28700.0,25.3404,25.3495,25.2769,25.2769,28700.0
2015-03-04 12:40:00,27.87,27.93,27.87,27.89,29600.0,25.286,25.3404,25.286,25.3041,29600.0
2015-03-04 12:45:00,27.9,28.02,27.9,28.0,174600.0,25.3132,25.4221,25.3132,25.4039,174600.0
2015-03-04 12:50:00,28.02,28.03,27.95,28.01,64200.0,25.4221,25.4311,25.3586,25.413,64200.0
2015-03-04 12:55:00,28.01,28.01,27.95,27.99,44400.0,25.413,25.413,25.3586,25.3948,44400.0
2015-03-04 13:00:00,28.0,28.01,27.98,27.99,28000.0,25.4039,25.413,25.3858,25.3948,28000.0
2015-03-04 13:05:00,27.99,28.02,27.97,28.0,61700.0,25.3948,25.4221,25.3767,25.4039,61700.0
2015-03-04 13:10:00,28.0,28.0,27.87,27.9,34700.0,25.4039,25.4039,25.286,25.3132,34700.0
2015-03-04 13:15:00,27.9,27.93,27.84,27.89,28800.0,25.3132,25.3404,25.2588,25.3041,28800.0
2015-03-04 13:20:00,27.89,27.93,27.8,27.93,34200.0,25.3041,25.3404,25.2225,25.3404,34200.0
2015-03-04 13:25:00,27.93,27.93,27.84,27.9,29800.0,25.3404,25.3404,25.2588,25.3132,29800.0
2015-03-04 13:30:00,27.91,27.91,27.81,27.84,35600.0,25.3223,25.3223,25.2315,25.2588,35600.0
2015-03-04 13:35:00,27.85,27.9,27.85,27.89,29200.0,25.2678,25.3132,25.2678,25.3041,29200.0
2015-03-04 13:40:00,27.89,27.91,27.88,27.89,45800.0,25.3041,25.3223,25.295,25.3041,45800.0
2015-03-04 13:45:00,27.9,27.9,27.85,27.88,30100.0,25.3132,25.3132,25.2678,25.295,30100.0
2015-03-04 13:50:00,27.88,27.93,27.87,27.92,24300.0,25.295,25.3404,25.286,25.3313,24300.0
2015-03-04 13:55:00,27.91,27.92,27.87,27.88,53200.0,25.3223,25.3313,25.286,25.295,53200.0
2015-03-04 14:00:00,27.88,27.91,27.87,27.89,28500.0,25.295,25.3223,25.286,25.3041,28500.0
2015-03-04 14:05:00,27.89,27.91,27.86,27.88,41300.0,25.3041,25.3223,25.2769,25.295,41300.0
2015-03-04 14:10:00,27.89,27.9,27.82,27.83,48000.0,25.3041,25.3132,25.2406,25.2497,48000.0
2015-03-04 14:15:00,27.84,27.9,27.84,27.9,18700.0,25.2588,25.3132,25.2588,25.3132,18700.0
2015-03-04 14:20:00,27.9,27.91,27.86,27.9,55100.0,25.3132,25.3223,25.2769,25.3132,55100.0
2015-03-04 14:25:00,27.9,27.9,27.83,27.89,55300.0,25.3132,25.3132,25.2497,25.3041,55300.0
2015-03-04 14:30:00,27.89,27.92,27.88,27.9,50700.0,25.3041,25.3313,25.295,25.3132,50700.0
2015-03-04 14:35:00,27.9,27.92,27.86,27.9,98100.0,25.3132,25.3313,25.2769,25.3132,98100.0
2015-03-04 14:40:00,27.9,27.97,27.89,27.92,108100.0,25.3132,25.3767,25.3041,25.3313,108100.0
2015-03-04 14:45:00,27.92,27.98,27.85,27.91,130300.0,25.3313,25.3858,25.2678,25.3223,130300.0
2015-03-04 14:50:00,27.9,27.91,27.88,27.9,28300.0,25.3132,25.3223,25.295,25.3132,28300.0
2015-03-04 14:55:00,27.9,27.92,27.86,27.92,42300.0,25.3132,25.3313,25.2769,25.3313,42300.0
2015-03-04 15:00:00,27.91,27.95,27.89,27.92,54100.0,25.3223,25.3586,25.3041,25.3313,54100.0
2015-03-04 15:05:00,27.92,27.96,27.89,27.95,52600.0,25.3313,25.3676,25.3041,25.3586,52600.0
2015-03-04 15:10:00,27.94,27.96,27.88,27.91,61600.0,25.3495,25.3676,25.295,25.3223,61600.0
2015-03-04 15:15:00,27.9,27.91,27.85,27.87,35600.0,25.3132,25.3223,25.2678,25.286,35600.0
2015-03-04 15:20:00,27.87,27.9,27.83,27.88,36500.0,25.286,25.3132,25.2497,25.295,36500.0
2015-03-04 15:25:00,27.88,27.88,27.82,27.87,41500.0,25.295,25.295,25.2406,25.286,41500.0
2015-03-04 15:30:00,27.87,27.9,27.86,27.87,63800.0,25.286,25.3132,25.2769,25.286,63800.0
2015-03-04 15:35:00,27.86,27.87,27.75,27.78,156700.0,25.2769,25.286,25.1771,25.2043,156700.0
2015-03-04 15:40:00,27.78,27.79,27.7,27.76,180800.0,25.2043,25.2134,25.1317,25.1862,180800.0
2015-03-04 15:45:00,27.76,27.77,27.69,27.7,122100.0,25.1862,25.1952,25.1227,25.1317,122100.0
2015-03-04 15:50:00,27.71,27.74,27.61,27.62,214900.0,25.1408,25.168,25.0501,25.0591,214900.0
2015-03-04 15:55:00,27.62,27.73,27.59,27.71,345500.0,25.0591,25.1589,25.0319,25.1408,345500.0
2015-03-05 09:30:00,28.33,28.33,27.05,27.78,489100.0,25.7033,25.7033,24.542,25.2043,489100.0
2015-03-05 09:35:00,27.77,27.83,27.7,27.73,120600.0,25.1952,25.2497,25.1317,25.1589,120600.0
2015-03-05 09:40:00,27.72,27.8,27.6,27.63,121200.0,25.1499,25.2225,25.041,25.0682,121200.0
2015-03-05 09:45:00,27.62,27.84,27.61,27.8,55500.0,25.0591,25.2588,25.0501,25.2225,55500.0
2015-03-05 09:50:00,27.81,27.91,27.76,27.9,98300.0,25.2315,25.3223,25.1862,25.3132,98300.0
2015-03-05 09:55:00,27.9,28.1,27.9,28.09,407200.0,25.3132,25.4946,25.3132,25.4856,407200.0
2015-03-05 10:00:00,28.09,28.21,28.0,28.16,386800.0,25.4856,25.5944,25.4039,25.5491,386800.0
2015-03-05 10:05:00,28.16,28.48,28.12,28.4,446900.0,25.5491,25.8394,25.5128,25.7668,446900.0
2015-03-05 10:10:00,28.4,28.57,28.34,28.39,417800.0,25.7668,25.9211,25.7124,25.7578,417800.0
2015-03-05 10:15:00,28.36,28.6,28.34,28.6,264000.0,25.7305,25.9483,25.7124,25.9483,264000.0
2015-03-05 10:20:00,28.6,28.66,28.5,28.59,253900.0,25.9483,26.0027,25.8576,25.9392,253900.0
2015-03-05 10:25:00,28.6,28.79,28.6,28.79,294700.0,25.9483,26.1207,25.9483,26.1207,294700.0
2015-03-05 10:30:00,28.79,28.84,28.64,28.69,262300.0,26.1207,26.166,25.9846,26.0299,262300.0
2015-03-05 10:35:00,28.69,28.79,28.68,28.79,122700.0,26.0299,26.1207,26.0209,26.1207,122700.0
2015-03-05 10:40:00,28.8,28.88,28.77,28.88,135600.0,26.1297,26.2023,26.1025,26.2023,135600.0
2015-03-05 10:45:00,28.87,28.88,28.75,28.85,144800.0,26.1933,26.2023,26.0844,26.1751,144800.0
2015-03-05 10:50:00,28.85,28.91,28.75,28.88,217100.0,26.1751,26.2295,26.0844,26.2023,217100.0
2015-03-05 10:55:00,28.87,28.9,28.77,28.77,157900.0,26.1933,26.2205,26.1025,26.1025,157900.0
2015-03-05 11:00:00,28.8,28.8,28.68,28.69,70700.0,26.1297,26.1297,26.0209,26.0299,70700.0
2015-03-05 11:05:00,28.69,28.7,28.5,28.6,97800.0,26.0299,26.039,25.8576,25.9483,97800.0
2015-03-05 11:10:00,28.59,28.63,28.55,28.62,40900.0,25.9392,25.9755,25.9029,25.9664,40900.0
2015-03-05 11:15:00,28.62,28.64,28.59,28.61,57000.0,25.9664,25.9846,25.9392,25.9574,57000.0
2015-03-05 11:20:00,28.6,28.6,28.43,28.43,104600.0,25.9483,25.9483,25.794,25.794,104600.0
2015-03-05 11:25:00,28.44,28.44,28.39,28.44,71900.0,25.8031,25.8031,25.7578,25.8031,71900.0
2015-03-05 11:30:00,28.44,28.53,28.42,28.53,53100.0,25.8031,25.8848,25.785,25.8848,53100.0
2015-03-05 11:35:00,28.53,28.55,28.44,28.48,35900.0,25.8848,25.9029,25.8031,25.8394,35900.0
2015-03-05 11:40:00,28.49,28.52,28.43,28.45,51500.0,25.8485,25.8757,25.794,25.8122,51500.0
2015-03-05 11:45:00,28.45,28.59,28.45,28.59,52500.0,25.8122,25.9392,25.8122,25.9392,52500.0
2015-03-05 11:50:00,28.59,28.69,28.53,28.53,115600.0,25.9392,26.0299,25.8848,25.8848,115600.0
2015-03-05 11:55:00,28.55,28.62,28.54,28.58,16600.0,25.9029,25.9664,25.8938,25.9301,16600.0
2015-03-05 12:00:00,28.59,28.59,28.5,28.53,18300.0,25.9392,25.9392,25.8576,25.8848,18300.0
2015-03-05 12:05:00,28.52,28.6,28.52,28.55,13000.0,25.8757,25.9483,25.8757,25.9029,13000.0
2015-03-05 12:10:00,28.56,28.61,28.55,28.61,42100.0,25.912,25.9574,25.9029,25.9574,42100.0
2015-03-05 12:15:00,28.6,28.67,28.54,28.67,43600.0,25.9483,26.0118,25.8938,26.0118,43600.0
2015-03-05 12:20:00,28.66,28.7,28.62,28.69,11700.0,26.0027,26.039,25.9664,26.0299,11700.0
2015-03-05 12:25:00,28.7,28.7,28.67,28.68,26200.0,26.039,26.039,26.0118,26.0209,26200.0
2015-03-05 12:30:00,28.69,28.69,28.63,28.67,76100.0,26.0299,26.0299,25.9755,26.0118,76100.0
2015-03-05 12:35:00,28.67,28.69,28.59,28.59,34400.0,26.0118,26.0299,25.9392,25.9392,34400.0
2015-03-05 12:40:00,28.59,28.65,28.58,28.65,45300.0,25.9392,25.9936,25.9301,25.9936,45300.0
2015-03-05 12:45:00,28.64,28.65,28.61,28.63,11300.0,25.9846,25.9936,25.9574,25.9755,11300.0
2015-03-05 12:50:00,28.63,28.64,28.5,28.55,40500.0,25.9755,25.9846,25.8576,25.9029,40500.0
2015-03-05 12:55:00,28.56,28.58,28.51,28.58,12900.0,25.912,25.9301,25.8666,25.9301,12900.0
2015-03-05 13:00:00,28.59,28.6,28.54,28.59,23400.0,25.9392,25.9483,25.8938,25.9392,23400.0
2015-03-05 13:05:00,28.59,28.66,28.5,28.66,39800.0,25.9392,26.0027,25.8576,26.0027,39800.0
2015-03-05 13:10:00,28.66,28.66,28.62,28.65,29200.0,26.0027,26.0027,25.9664,25.9936,29200.0
2015-03-05 13:15:00,28.65,28.65,28.62,28.64,13800.0,25.9936,25.9936,25.9664,25.9846,13800.0
2015-03-05 13:20:00,28.64,28.65,28.59,28.63,19000.0,25.9846,25.9936,25.9392,25.9755,19000.0
2015-03-05 13:25:00,28.63,28.65,28.6,28.62,17800.0,25.9755,25.9936,25.9483,25.9664,17800.0
2015-03-05 13:30:00,28.63,28.67,28.62,28.65,23400.0,25.9755,26.0118,25.9664,25.9936,23400.0
2015-03-05 13:35:00,28.64,28.75,28.64,28.75,161200.0,25.9846,26.0844,25.9846,26.0844,161200.0
2015-03-05 13:40:00,28.75,28.85,28.75,28.85,177300.0,26.0844,26.1751,26.0844,26.1751,177300.0
2015-03-05 13:45:00,28.86,28.9,28.74,28.76,72400.0,26.1842,26.2205,26.0753,26.0935,72400.0
2015-03-05 13:50:00,28.76,28.79,28.74,28.79,22600.0,26.0935,26.1207,26.0753,26.1207,22600.0
2015-03-05 13:55:00,28.79,28.8,28.78,28.79,56800.0,26.1207,26.1297,26.1116,26.1207,56800.0
2015-03-05 14:00:00,28.8,28.86,28.79,28.84,130700.0,26.1297,26.1842,26.1207,26.166,130700.0
2015-03-05 14:05:00,28.84,28.87,28.82,28.82,71700.0,26.166,26.1933,26.1479,26.1479,71700.0
2015-03-05 14:10:00,28.83,28.83,28.79,28.81,110300.0,26.157,26.157,26.1207,26.1388,110300.0
2015-03-05 14:15:00,28.8,28.82,28.8,28.81,41900.0,26.1297,26.1479,26.1297,26.1388,41900.0
2015-03-05 14:20:00,28.81,28.84,28.8,28.82,107600.0,26.1388,26.166,26.1297,26.1479,107600.0
2015-03-05 14:25:00,28.83,28.84,28.8,28.8,90400.0,26.157,26.166,26.1297,26.1297,90400.0
2015-03-05 14:30:00,28.8,28.82,28.79,28.81,77700.0,26.1297,26.1479,26.1207,26.1388,77700.0
2015-03-05 14:35:00,28.81,28.82,28.72,28.75,121200.0,26.1388,26.1479,26.0572,26.0844,121200.0
2015-03-05 14:40:00,28.76,28.82,28.75,28.77,49000.0,26.0935,26.1479,26.0844,26.1025,49000.0
2015-03-05 14:45:00,28.77,28.8,28.75,28.8,22500.0,26.1025,26.1297,26.0844,26.1297,22500.0
2015-03-05 14:50:00,28.8,28.86,28.8,28.86,27500.0,26.1297,26.1842,26.1297,26.1842,27500.0
2015-03-05 14:55:00,28.86,28.89,28.81,28.81,61900.0,26.1842,26.2114,26.1388,26.1388,61900.0
2015-03-05 15:00:00,28.81,28.86,28.8,28.85,60200.0,26.1388,26.1842,26.1297,26.1751,60200.0
2015-03-05 15:05:00,28.85,28.89,28.84,28.89,47900.0,26.1751,26.2114,26.166,26.2114,47900.0
2015-03-05 15:10:00,28.88,28.9,28.87,28.89,67100.0,26.2023,26.2205,26.1933,26.2114,67100.0
2015-03-05 15:15:00,28.89,28.95,28.87,28.89,101300.0,26.2114,26.2658,26.1933,26.2114,101300.0
2015-03-05 15:20:00,28.89,28.92,28.86,28.92,79400.0,26.2114,26.2386,26.1842,26.2386,79400.0
2015-03-05 15:25:00,28.92,28.94,28.89,28.92,73200.0,26.2386,26.2568,26.2114,26.2386,73200.0
2015-03-05 15:30:00,28.92,28.95,28.91,28.95,89900.0,26.2386,26.2658,26.2295,26.2658,89900.0
2015-03-05 15:35:00,28.95,29.0,28.94,28.98,329100.0,26.2658,26.3112,26.2568,26.2931,329100.0
2015-03-05 15:40:00,28.98,29.0,28.97,29.0,227400.0,26.2931,26.3112,26.284,26.3112,227400.0
2015-03-05 15:45:00,29.0,29.0,28.95,28.97,207500.0,26.3112,26.3112,26.2658,26.284,207500.0
2015-03-05 15:50:00,28.97,29.04,28.96,29.0,842500.0,26.284,26.3475,26.2749,26.3112,842500.0
2015-03-05 15:55:00,29.0,29.0,28.98,28.99,362000.0,26.3112,26.3112,26.2931,26.3021,362000.0
2015-03-06 09:30:00,28.5,28.98,28.5,28.91,464900.0,25.8576,26.2931,25.8576,26.2295,464900.0
2015-03-06 09:35:00,28.91,29.0,28.91,28.99,197500.0,26.2295,26.3112,26.2295,26.3021,197500.0
2015-03-06 09:40:00,29.0,29.1,28.98,29.05,393700.0,26.3112,26.4019,26.2931,26.3566,393700.0
2015-03-06 09:45:00,29.05,29.05,28.97,29.02,135100.0,26.3566,26.3566,26.284,26.3293,135100.0
2015-03-06 09:50:00,29.02,29.03,28.9,28.99,148600.0,26.3293,26.3384,26.2205,26.3021,148600.0
2015-03-06 09:55:00,28.99,29.0,28.88,28.9,89800.0,26.3021,26.3112,26.2023,26.2205,89800.0
2015-03-06 10:00:00,28.9,29.05,28.88,29.01,124700.0,26.2205,26.3566,26.2023,26.3203,124700.0
2015-03-06 10:05:00,29.01,29.1,29.0,29.02,478200.0,26.3203,26.4019,26.3112,26.3293,478200.0
2015-03-06 10:10:00,29.01,29.08,29.0,29.07,215400.0,26.3203,26.3838,26.3112,26.3747,215400.0
2015-03-06 10:15:00,29.08,29.08,29.01,29.04,127300.0,26.3838,26.3838,26.3203,26.3475,127300.0
2015-03-06 10:20:00,29.03,29.15,29.02,29.13,127800.0,26.3384,26.4473,26.3293,26.4291,127800.0
2015-03-06 10:25:00,29.13,29.27,29.12,29.26,132300.0,26.4291,26.5562,26.4201,26.5471,132300.0
2015-03-06 10:30:00,29.25,29.26,29.18,29.22,192500.0,26.538,26.5471,26.4745,26.5108,192500.0
2015-03-06 10:35:00,29.22,29.24,29.19,29.24,92600.0,26.5108,26.5289,26.4836,26.5289,92600.0
2015-03-06 10:40:00,29.24,29.28,29.23,29.24,151700.0,26.5289,26.5652,26.5199,26.5289,151700.0
2015-03-06 10:45:00,29.23,29.25,29.19,29.24,155300.0,26.5199,26.538,26.4836,26.5289,155300.0
2015-03-06 10:50:00,29.24,29.28,29.22,29.26,112200.0,26.5289,26.5652,26.5108,26.5471,112200.0
2015-03-06 10:55:00,29.25,29.27,29.17,29.18,104700.0,26.538,26.5562,26.4654,26.4745,104700.0
2015-03-06 11:00:00,29.18,29.21,29.14,29.17,103200.0,26.4745,26.5017,26.4382,26.4654,103200.0
2015-03-06 11:05:00,29.2,29.26,29.2,29.25,107100.0,26.4927,26.5471,26.4927,26.538,107100.0
2015-03-06 11:10:00,29.25,29.25,29.12,29.14,266100.0,26.538,26.538,26.4201,26.4382,266100.0
2015-03-06 11:15:00,29.13,29.14,29.03,29.06,216800.0,26.4291,26.4382,26.3384,26.3656,216800.0
2015-03-06 11:20:00,29.05,29.1,29.04,29.07,77800.0,26.3566,26.4019,26.3475,26.3747,77800.0
2015-03-06 11:25:00,29.07,29.09,29.0,29.0,97500.0,26.3747,26.3929,26.3112,26.3112,97500.0
2015-03-06 11:30:00,29.0,29.0,28.87,28.98,238600.0,26.3112,26.3112,26.1933,26.2931,238600.0
2015-03-06 11:35:00,28.99,29.07,28.98,29.06,68600.0,26.3021,26.3747,26.2931,26.3656,68600.0
2015-03-06 11:40:00,29.06,29.07,29.01,29.01,103400.0,26.3656,26.3747,26.3203,26.3203,103400.0
2015-03-06 11:45:00,29.02,29.06,28.99,29.02,85400.0,26.3293,26.3656,26.3021,26.3293,85400.0
2015-03-06 11:50:00,29.01,29.11,29.0,29.06,124000.0,26.3203,26.411,26.3112,26.3656,124000.0
2015-03-06 11:55:00,29.05,29.06,29.03,29.05,37900.0,26.3566,26.3656,26.3384,26.3566,37900.0
2015-03-06 12:00:00,29.05,29.17,29.04,29.16,76800.0,26.3566,26.4654,26.3475,26.4564,76800.0
2015-03-06 12:05:00,29.15,29.22,29.14,29.21,199200.0,26.4473,26.5108,26.4382,26.5017,199200.0
2015-03-06 12:10:00,29.21,29.22,29.13,29.14,86300.0,26.5017,26.5108,26.4291,26.4382,86300.0
2015-03-06 12:15:00,29.13,29.14,29.07,29.07,98300.0,26.4291,26.4382,26.3747,26.3747,98300.0
2015-03-06 12:20:00,29.06,29.07,29.01,29.07,106000.0,26.3656,26.3747,26.3203,26.3747,106000.0
2015-03-06 12:25:00,29.07,29.1,29.06,29.08,31700.0,26.3747,26.4019,26.3656,26.3838,31700.0
2015-03-06 12:30:00,29.07,29.1,29.05,29.09,44900.0,26.3747,26.4019,26.3566,26.3929,44900.0
2015-03-06 12:35:00,29.09,29.1,29.08,29.08,59000.0,26.3929,26.4019,26.3838,26.3838,59000.0
2015-03-06 12:40:00,29.07,29.09,29.06,29.07,50100.0,26.3747,26.3929,26.3656,26.3747,50100.0
2015-03-06 12:45:00,29.06,29.07,29.02,29.07,57500.0,26.3656,26.3747,26.3293,26.3747,57500.0
2015-03-06 12:50:00,29.06,29.09,29.03,29.05,74500.0,26.3656,26.3929,26.3384,26.3566,74500.0
2015-03-06 12:55:00,29.05,29.07,29.01,29.06,142900.0,26.3566,26.3747,26.3203,26.3656,142900.0
2015-03-06 13:00:00,29.06,29.07,29.02,29.04,311900.0,26.3656,26.3747,26.3293,26.3475,311900.0
2015-03-06 13:05:00,29.04,29.05,29.0,29.03,51800.0,26.3475,26.3566,26.3112,26.3384,51800.0
2015-03-06 13:10:00,29.03,29.05,29.01,29.02,32300.0,26.3384,26.3566,26.3203,26.3293,32300.0
2015-03-06 13:15:00,29.02,29.06,28.98,29.0,900500.0,26.3293,26.3656,26.2931,26.3112,900500.0
2015-03-06 13:20:00,28.99,29.04,28.99,29.02,63900.0,26.3021,26.3475,26.3021,26.3293,63900.0
2015-03-06 13:25:00,29.03,29.04,28.91,28.93,400500.0,26.3384,26.3475,26.2295,26.2477,400500.0
2015-03-06 13:30:00,28.93,28.93,28.72,28.76,61900.0,26.2477,26.2477,26.0572,26.0935,61900.0
2015-03-06 13:35:00,28.75,28.78,28.71,28.76,46200.0,26.0844,26.1116,26.0481,26.0935,46200.0
2015-03-06 13:40:00,28.76,28.81,28.75,28.78,41300.0,26.0935,26.1388,26.0844,26.1116,41300.0
2015-03-06 13:45:00,28.76,28.78,28.74,28.77,40300.0,26.0935,26.1116,26.0753,26.1025,40300.0
2015-03-06 13:50:00,28.76,28.78,28.75,28.78,41400.0,26.0935,26.1116,26.0844,26.1116,41400.0
2015-03-06 13:55:00,28.78,28.91,28.78,28.9,73500.0,26.1116,26.2295,26.1116,26.2205,73500.0
2015-03-06 14:00:00,28.91,28.93,28.85,28.86,92100.0,26.2295,26.2477,26.1751,26.1842,92100.0
2015-03-06 14:05:00,28.87,28.88,28.81,28.83,57700.0,26.1933,26.2023,26.1388,26.157,57700.0
2015-03-06 14:10:00,28.83,28.83,28.78,28.78,43200.0,26.157,26.157,26.1116,26.1116,43200.0
2015-03-06 14:15:00,28.78,28.78,28.74,28.76,43100.0,26.1116,26.1116,26.0753,26.0935,43100.0
2015-03-06 14:20:00,28.76,28.76,28.62,28.65,86800.0,26.0935,26.0935,25.9664,25.9936,86800.0
2015-03-06 14:25:00,28.66,28.67,28.57,28.58,78700.0,26.0027,26.0118,25.9211,25.9301,78700.0
2015-03-06 14:30:00,28.58,28.6,28.51,28.51,316700.0,25.9301,25.9483,25.8666,25.8666,316700.0
2015-03-06 14:35:00,28.5,28.75,28.5,28.67,213900.0,25.8576,26.0844,25.8576,26.0118,213900.0
2015-03-06 14:40:00,28.67,28.7,28.62,28.64,70900.0,26.0118,26.039,25.9664,25.9846,70900.0
2015-03-06 14:45:00,28.63,28.64,28.57,28.58,32100.0,25.9755,25.9846,25.9211,25.9301,32100.0
2015-03-06 14:50:00,28.58,28.58,28.55,28.56,41800.0,25.9301,25.9301,25.9029,25.912,41800.0
2015-03-06 14:55:00,28.56,28.65,28.55,28.6,66200.0,25.912,25.9936,25.9029,25.9483,66200.0
2015-03-06 15:00:00,28.6,28.61,28.57,28.58,46800.0,25.9483,25.9574,25.9211,25.9301,46800.0
2015-03-06 15:05:00,28.58,28.66,28.57,28.65,75600.0,25.9301,26.0027,25.9211,25.9936,75600.0
2015-03-06 15:10:00,28.66,28.66,28.57,28.58,151800.0,26.0027,26.0027,25.9211,25.9301,151800.0
2015-03-06 15:15:00,28.58,28.68,28.58,28.63,90100.0,25.9301,26.0209,25.9301,25.9755,90100.0
2015-03-06 15:20:00,28.63,28.65,28.59,28.63,88800.0,25.9755,25.9936,25.9392,25.9755,88800.0
2015-03-06 15:25:00,28.63,28.78,28.59,28.74,138800.0,25.9755,26.1116,25.9392,26.0753,138800.0
2015-03-06 15:30:00,28.74,28.75,28.67,28.67,94200.0,26.0753,26.0844,26.0118,26.0118,94200.0
2015-03-06 15:35:00,28.68,28.71,28.64,28.65,111600.0,26.0209,26.0481,25.9846,25.9936,111600.0
2015-03-06 15:40:00,28.64,28.7,28.62,28.69,157100.0,25.9846,26.039,25.9664,26.0299,157100.0
2015-03-06 15:45:00,28.69,28.71,28.65,28.66,235900.0,26.0299,26.0481,25.9936,26.0027,235900.0
2015-03-06 15:50:00,28.66,28.72,28.61,28.63,337700.0,26.0027,26.0572,25.9574,25.9755,337700.0
2015-03-06 15:55:00,28.63,28.65,28.58,28.63,399600.0,25.9755,25.9936,25.9301,25.9755,399600.0
2015-03-09 09:30:00,28.52,29.0,28.52,28.99,160100.0,25.8757,26.3112,25.8757,26.3021,160100.0
2015-03-09 09:35:00,28.99,29.05,28.88,29.0,173000.0,26.3021,26.3566,26.2023,26.3112,173000.0
2015-03-09 09:40:00,28.99,29.1,28.98,29.09,154100.0,26.3021,26.4019,26.2931,26.3929,154100.0
2015-03-09 09:45:00,29.08,29.09,28.95,29.05,129500.0,26.3838,26.3929,26.2658,26.3566,129500.0
2015-03-09 09:50:00,29.05,29.09,28.98,29.09,94300.0,26.3566,26.3929,26.2931,26.3929,94300.0
2015-03-09 09:55:00,29.08,29.16,29.04,29.07,136700.0,26.3838,26.4564,26.3475,26.3747,136700.0
2015-03-09 10:00:00,29.07,29.15,28.93,28.95,400300.0,26.3747,26.4473,26.2477,26.2658,400300.0
2015-03-09 10:05:00,28.94,29.05,28.94,28.98,223000.0,26.2568,26.3566,26.2568,26.2931,223000.0
2015-03-09 10:10:00,29.0,29.03,28.99,29.03,114400.0,26.3112,26.3384,26.3021,26.3384,114400.0
2015-03-09 10:15:00,29.02,29.07,28.99,29.01,32900.0,26.3293,26.3747,26.3021,26.3203,32900.0
2015-03-09 10:20:00,29.01,29.06,28.98,28.99,56500.0,26.3203,26.3656,26.2931,26.3021,56500.0
2015-03-09 10:25:00,28.98,28.99,28.81,28.83,108300.0,26.2931,26.3021,26.1388,26.157,108300.0
2015-03-09 10:30:00,28.84,28.87,28.79,28.8,50600.0,26.166,26.1933,26.1207,26.1297,50600.0
2015-03-09 10:35:00,28.8,28.81,28.74,28.77,59100.0,26.1297,26.1388,26.0753,26.1025,59100.0
2015-03-09 10:40:00,28.76,28.86,28.74,28.83,50000.0,26.0935,26.1842,26.0753,26.157,50000.0
2015-03-09 10:45:00,28.84,28.84,28.78,28.78,42000.0,26.166,26.166,26.1116,26.1116,42000.0
2015-03-09 10:50:00,28.78,28.81,28.74,28.74,61500.0,26.1116,26.1388,26.0753,26.0753,61500.0
2015-03-09 10:55:00,28.73,28.78,28.72,28.76,52900.0,26.0662,26.1116,26.0572,26.0935,52900.0
2015-03-09 11:00:00,28.77,28.77,28.66,28.66,50300.0,26.1025,26.1025,26.0027,26.0027,50300.0
2015-03-09 11:05:00,28.68,28.76,28.67,28.75,48700.0,26.0209,26.0935,26.0118,26.0844,48700.0
2015-03-09 11:10:00,28.73,28.78,28.73,28.76,75300.0,26.0662,26.1116,26.0662,26.0935,75300.0
2015-03-09 11:15:00,28.77,28.8,28.76,28.77,52800.0,26.1025,26.1297,26.0935,26.1025,52800.0
2015-03-09 11:20:00,28.76,28.8,28.76,28.78,24100.0,26.0935,26.1297,26.0935,26.1116,24100.0
2015-03-09 11:25:00,28.79,28.88,28.77,28.85,98100.0,26.1207,26.2023,26.1025,26.1751,98100.0
2015-03-09 11:30:00,28.85,28.87,28.81,28.82,21200.0,26.1751,26.1933,26.1388,26.1479,21200.0
2015-03-09 11:35:00,28.81,28.81,28.76,28.78,24200.0,26.1388,26.1388,26.0935,26.1116,24200.0
2015-03-09 11:40:00,28.78,28.82,28.78,28.79,41700.0,26.1116,26.1479,26.1116,26.1207,41700.0
2015-03-09 11:45:00,28.8,28.81,28.77,28.78,36200.0,26.1297,26.1388,26.1025,26.1116,36200.0
2015-03-09 11:50:00,28.78,28.8,28.76,28.79,42800.0,26.1116,26.1297,26.0935,26.1207,42800.0
2015-03-09 11:55:00,28.79,28.81,28.78,28.79,27600.0,26.1207,26.1388,26.1116,26.1207,27600.0
2015-03-09 12:00:00,28.79,28.79,28.74,28.79,81500.0,26.1207,26.1207,26.0753,26.1207,81500.0
2015-03-09 12:05:00,28.78,28.8,28.78,28.8,31700.0,26.1116,26.1297,26.1116,26.1297,31700.0
2015-03-09 12:10:00,28.8,28.8,28.78,28.8,24600.0,26.1297,26.1297,26.1116,26.1297,24600.0
2015-03-09 12:15:00,28.79,28.81,28.78,28.81,26900.0,26.1207,26.1388,26.1116,26.1388,26900.0
2015-03-09 12:20:00,28.81,28.81,28.79,28.8,17300.0,26.1388,26.1388,26.1207,26.1297,17300.0
2015-03-09 12:25:00,28.8,28.8,28.77,28.78,21500.0,26.1297,26.1297,26.1025,26.1116,21500.0
2015-03-09 12:30:00,28.78,28.81,28.77,28.79,31200.0,26.1116,26.1388,26.1025,26.1207,31200.0
2015-03-09 12:35:00,28.8,28.8,28.76,28.78,49700.0,26.1297,26.1297,26.0935,26.1116,49700.0
2015-03-09 12:40:00,28.78,28.78,28.69,28.7,37200.0,26.1116,26.1116,26.0299,26.039,37200.0
2015-03-09 12:45:00,28.7,28.7,28.67,28.68,30900.0,26.039,26.039,26.0118,26.0209,30900.0
2015-03-09 12:50:00,28.68,28.73,28.68,28.71,133200.0,26.0209,26.0662,26.0209,26.0481,133200.0
2015-03-09 12:55:00,28.72,28.76,28.7,28.76,121200.0,26.0572,26.0935,26.039,26.0935,121200.0
2015-03-09 13:00:00,28.76,28.78,28.74,28.74,61900.0,26.0935,26.1116,26.0753,26.0753,61900.0
2015-03-09 13:05:00,28.75,28.79,28.74,28.78,35900.0,26.0844,26.1207,26.0753,26.1116,35900.0
2015-03-09 13:10:00,28.78,28.79,28.75,28.76,46100.0,26.1116,26.1207,26.0844,26.0935,46100.0
2015-03-09 13:15:00,28.75,28.82,28.75,28.82,69600.0,26.0844,26.1479,26.0844,26.1479,69600.0
2015-03-09 13:20:00,28.81,28.85,28.8,28.82,105400.0,26.1388,26.1751,26.1297,26.1479,105400.0
2015-03-09 13:25:00,28.82,28.85,28.74,28.82,102200.0,26.1479,26.1751,26.0753,26.1479,102200.0
2015-03-09 13:30:00,28.82,28.87,28.76,28.76,78300.0,26.1479,26.1933,26.0935,26.0935,78300.0
2015-03-09 13:35:00,28.76,28.81,28.76,28.77,35400.0,26.0935,26.1388,26.0935,26.1025,35400.0
2015-03-09 13:40:00,28.77,28.83,28.76,28.79,43600.0,26.1025,26.157,26.0935,26.1207,43600.0
2015-03-09 13:45:00,28.79,28.83,28.79,28.83,33700.0,26.1207,26.157,26.1207,26.157,33700.0
2015-03-09 13:50:00,28.83,28.85,28.8,28.8,17400.0,26.157,26.1751,26.1297,26.1297,17400.0
2015-03-09 13:55:00,28.81,28.87,28.76,28.86,72400.0,26.1388,26.1933,26.0935,26.1842,72400.0
2015-03-09 14:00:00,28.86,28.87,28.81,28.83,187500.0,26.1842,26.1933,26.1388,26.157,187500.0
2015-03-09 14:05:00,28.83,28.85,28.82,28.83,29800.0,26.157,26.1751,26.1479,26.157,29800.0
2015-03-09 14:10:00,28.83,28.83,28.81,28.83,27500.0,26.157,26.157,26.1388,26.157,27500.0
2015-03-09 14:15:00,28.83,28.85,28.81,28.82,39100.0,26.157,26.1751,26.1388,26.1479,39100.0
2015-03-09 14:20:00,28.81,28.82,28.8,28.81,14100.0,26.1388,26.1479,26.1297,26.1388,14100.0
2015-03-09 14:25:00,28.81,28.81,28.74,28.79,48000.0,26.1388,26.1388,26.0753,26.1207,48000.0
2015-03-09 14:30:00,28.78,28.81,28.77,28.81,36900.0,26.1116,26.1388,26.1025,26.1388,36900.0
2015-03-09 14:35:00,28.81,28.85,28.81,28.84,131600.0,26.1388,26.1751,26.1388,26.166,131600.0
2015-03-09 14:40:00,28.85,28.85,28.8,28.84,34000.0,26.1751,26.1751,26.1297,26.166,34000.0
2015-03-09 14:45:00,28.84,28.87,28.83,28.84,86000.0,26.166,26.1933,26.157,26.166,86000.0
2015-03-09 14:50:00,28.85,28.86,28.82,28.83,22600.0,26.1751,26.1842,26.1479,26.157,22600.0
2015-03-09 14:55:00,28.83,28.84,28.82,28.83,31400.0,26.157,26.166,26.1479,26.157,31400.0
2015-03-09 15:00:00,28.83,28.84,28.82,28.83,39600.0,26.157,26.166,26.1479,26.157,39600.0
2015-03-09 15:05:00,28.82,28.84,28.82,28.84,24400.0,26.1479,26.166,26.1479,26.166,24400.0
2015-03-09 15:10:00,28.84,28.88,28.84,28.86,77200.0,26.166,26.2023,26.166,26.1842,77200.0
2015-03-09 15:15:00,28.87,28.87,28.84,28.84,48600.0,26.1933,26.1933,26.166,26.166,48600.0
2015-03-09 15:20:00,28.84,28.87,28.84,28.85,35200.0,26.166,26.1933,26.166,26.1751,35200.0
2015-03-09 15:25:00,28.84,28.86,28.83,28.86,57800.0,26.166,26.1842,26.157,26.1842,57800.0
2015-03-09 15:30:00,28.86,28.87,28.85,28.86,23300.0,26.1842,26.1933,26.1751,26.1842,23300.0
2015-03-09 15:35:00,28.86,28.94,28.85,28.9,155500.0,26.1842,26.2568,26.1751,26.2205,155500.0
2015-03-09 15:40:00,28.9,28.9,28.85,28.86,39800.0,26.2205,26.2205,26.1751,26.1842,39800.0
2015-03-09 15:45:00,28.86,28.95,28.85,28.94,192500.0,26.1842,26.2658,26.1751,26.2568,192500.0
2015-03-09 15:50:00,28.94,28.95,28.91,28.93,172900.0,26.2568,26.2658,26.2295,26.2477,172900.0
2015-03-09 15:55:00,28.93,28.95,28.92,28.93,333200.0,26.2477,26.2658,26.2386,26.2477,333200.0
2015-03-10 09:30:00,28.59,28.76,28.5,28.64,171600.0,25.9392,26.0935,25.8576,25.9846,171600.0
2015-03-10 09:35:00,28.63,28.73,28.61,28.63,35200.0,25.9755,26.0662,25.9574,25.9755,35200.0
2015-03-10 09:40:00,28.62,28.74,28.59,28.6,41600.0,25.9664,26.0753,25.9392,25.9483,41600.0
2015-03-10 09:45:00,28.59,28.61,28.5,28.5,31700.0,25.9392,25.9574,25.8576,25.8576,31700.0
2015-03-10 09:50:00,28.48,28.48,28.17,28.38,117600.0,25.8394,25.8394,25.5582,25.7487,117600.0
2015-03-10 09:55:00,28.35,28.5,28.33,28.48,84900.0,25.7215,25.8576,25.7033,25.8394,84900.0
2015-03-10 10:00:00,28.49,28.49,28.31,28.39,38900.0,25.8485,25.8485,25.6852,25.7578,38900.0
2015-03-10 10:05:00,28.37,28.38,28.3,28.37,19000.0,25.7396,25.7487,25.6761,25.7396,19000.0
2015-03-10 10:10:00,28.36,28.38,28.19,28.2,36200.0,25.7305,25.7487,25.5763,25.5854,36200.0
2015-03-10 10:15:00,28.19,28.2,28.01,28.05,50600.0,25.5763,25.5854,25.413,25.4493,50600.0
2015-03-10 10:20:00,28.05,28.28,28.05,28.24,159600.0,25.4493,25.658,25.4493,25.6217,159600.0
2015-03-10 10:25:00,28.23,28.28,28.21,28.26,50700.0,25.6126,25.658,25.5944,25.6398,50700.0
2015-03-10 10:30:00,28.26,28.3,28.14,28.15,71700.0,25.6398,25.6761,25.5309,25.54,71700.0
2015-03-10 10:35:00,28.14,28.2,28.1,28.15,70400.0,25.5309,25.5854,25.4946,25.54,70400.0
2015-03-10 10:40:00,28.13,28.13,28.0,28.01,35900.0,25.5219,25.5219,25.4039,25.413,35900.0
2015-03-10 10:45:00,28.01,28.06,28.0,28.06,40200.0,25.413,25.4584,25.4039,25.4584,40200.0
2015-03-10 10:50:00,28.05,28.21,28.05,28.21,52500.0,25.4493,25.5944,25.4493,25.5944,52500.0
2015-03-10 10:55:00,28.21,28.23,28.17,28.21,77100.0,25.5944,25.6126,25.5582,25.5944,77100.0
2015-03-10 11:00:00,28.22,28.26,28.2,28.25,49500.0,25.6035,25.6398,25.5854,25.6307,49500.0
2015-03-10 11:05:00,28.25,28.32,28.2,28.3,61600.0,25.6307,25.6942,25.5854,25.6761,61600.0
2015-03-10 11:10:00,28.3,28.34,28.3,28.33,31600.0,25.6761,25.7124,25.6761,25.7033,31600.0
2015-03-10 11:15:00,28.34,28.37,28.18,28.24,60600.0,25.7124,25.7396,25.5672,25.6217,60600.0
2015-03-10 11:20:00,28.25,28.3,28.15,28.21,3628500.0,25.6307,25.6761,25.54,25.5944,3628500.0
2015-03-10 11:25:00,28.2,28.27,28.2,28.23,56300.0,25.5854,25.6489,25.5854,25.6126,56300.0
2015-03-10 11:30:00,28.23,28.34,28.15,28.34,161500.0,25.6126,25.7124,25.54,25.7124,161500.0
2015-03-10 11:35:00,28.34,28.38,28.22,28.31,65000.0,25.7124,25.7487,25.6035,25.6852,65000.0
2015-03-10 11:40:00,28.3,28.32,28.23,28.32,57000.0,25.6761,25.6942,25.6126,25.6942,57000.0
2015-03-10 11:45:00,28.3,28.32,28.25,28.27,44600.0,25.6761,25.6942,25.6307,25.6489,44600.0
2015-03-10 11:50:00,28.27,28.29,28.25,28.28,54400.0,25.6489,25.667,25.6307,25.658,54400.0
2015-03-10 11:55:00,28.27,28.29,28.11,28.12,141600.0,25.6489,25.667,25.5037,25.5128,141600.0
2015-03-10 12:00:00,28.11,28.11,28.01,28.02,114600.0,25.5037,25.5037,25.413,25.4221,114600.0
2015-03-10 12:05:00,28.02,28.02,27.87,27.9,266000.0,25.4221,25.4221,25.286,25.3132,266000.0
2015-03-10 12:10:00,27.9,27.9,27.75,27.82,57800.0,25.3132,25.3132,25.1771,25.2406,57800.0
2015-03-10 12:15:00,27.83,28.0,27.83,27.96,144600.0,25.2497,25.4039,25.2497,25.3676,144600.0
2015-03-10 12:20:00,27.95,28.01,27.94,27.99,190600.0,25.3586,25.413,25.3495,25.3948,190600.0
2015-03-10 12:25:00,27.98,28.04,27.95,28.0,52000.0,25.3858,25.4402,25.3586,25.4039,52000.0
2015-03-10 12:30:00,28.0,28.12,28.0,28.12,40200.0,25.4039,25.5128,25.4039,25.5128,40200.0
2015-03-10 12:35:00,28.1,28.16,28.07,28.16,61400.0,25.4946,25.5491,25.4674,25.5491,61400.0
2015-03-10 12:40:00,28.16,28.17,28.14,28.16,45700.0,25.5491,25.5582,25.5309,25.5491,45700.0
2015-03-10 12:45:00,28.15,28.2,28.15,28.19,33000.0,25.54,25.5854,25.54,25.5763,33000.0
2015-03-10 12:50:00,28.18,28.19,28.12,28.16,25100.0,25.5672,25.5763,25.5128,25.5491,25100.0
2015-03-10 12:55:00,28.16,28.18,28.12,28.14,15600.0,25.5491,25.5672,25.5128,25.5309,15600.0
2015-03-10 13:00:00,28.14,28.18,28.13,28.16,13400.0,25.5309,25.5672,25.5219,25.5491,13400.0
2015-03-10 13:05:00,28.17,28.17,28.1,28.11,23700.0,25.5582,25.5582,25.4946,25.5037,23700.0
2015-03-10 13:10:00,28.11,28.13,28.09,28.12,18000.0,25.5037,25.5219,25.4856,25.5128,18000.0
2015-03-10 13:15:00,28.12,28.17,28.12,28.17,13900.0,25.5128,25.5582,25.5128,25.5582,13900.0
2015-03-10 13:20:00,28.17,28.18,28.13,28.15,26400.0,25.5582,25.5672,25.5219,25.54,26400.0
2015-03-10 13:25:00,28.16,28.17,28.13,28.14,13700.0,25.5491,25.5582,25.5219,25.5309,13700.0
2015-03-10 13:30:00,28.14,28.18,28.09,28.1,22700.0,25.5309,25.5672,25.4856,25.4946,22700.0
2015-03-10 13:35:00,28.1,28.13,28.05,28.07,33600.0,25.4946,25.5219,25.4493,25.4674,33600.0
2015-03-10 13:40:00,28.06,28.16,28.05,28.14,18000.0,25.4584,25.5491,25.4493,25.5309,18000.0
2015-03-10 13:45:00,28.15,28.18,28.13,28.17,14500.0,25.54,25.5672,25.5219,25.5582,14500.0
2015-03-10 13:50:00,28.17,28.18,28.1,28.15,31900.0,25.5582,25.5672,25.4946,25.54,31900.0
2015-03-10 13:55:00,28.15,28.22,28.15,28.22,70200.0,25.54,25.6035,25.54,25.6035,70200.0
2015-03-10 14:00:00,28.23,28.31,28.23,28.31,47100.0,25.6126,25.6852,25.6126,25.6852,47100.0
2015-03-10 14:05:00,28.31,28.35,28.29,28.31,51700.0,25.6852,25.7215,25.667,25.6852,51700.0
2015-03-10 14:10:00,28.31,28.34,28.26,28.28,72800.0,25.6852,25.7124,25.6398,25.658,72800.0
2015-03-10 14:15:00,28.28,28.29,28.22,28.25,58600.0,25.658,25.667,25.6035,25.6307,58600.0
2015-03-10 14:20:00,28.25,28.27,28.21,28.24,53100.0,25.6307,25.6489,25.5944,25.6217,53100.0
2015-03-10 14:25:00,28.24,28.26,28.17,28.2,30900.0,25.6217,25.6398,25.5582,25.5854,30900.0
2015-03-10 14:30:00,28.2,28.22,28.19,28.21,25200.0,25.5854,25.6035,25.5763,25.5944,25200.0
2015-03-10 14:35:00,28.21,28.21,28.15,28.2,23400.0,25.5944,25.5944,25.54,25.5854,23400.0
2015-03-10 14:40:00,28.2,28.21,28.15,28.15,19300.0,25.5854,25.5944,25.54,25.54,19300.0
2015-03-10 14:45:00,28.17,28.17,28.12,28.14,29100.0,25.5582,25.5582,25.5128,25.5309,29100.0
2015-03-10 14:50:00,28.14,28.25,28.11,28.23,51500.0,25.5309,25.6307,25.5037,25.6126,51500.0
2015-03-10 14:55:00,28.22,28.26,28.2,28.21,17700.0,25.6035,25.6398,25.5854,25.5944,17700.0
2015-03-10 15:00:00,28.21,28.25,28.18,28.21,30200.0,25.5944,25.6307,25.5672,25.5944,30200.0
2015-03-10 15:05:00,28.21,28.26,28.17,28.23,37700.0,25.5944,25.6398,25.5582,25.6126,37700.0
2015-03-10 15:10:00,28.23,28.26,28.19,28.2,27300.0,25.6126,25.6398,25.5763,25.5854,27300.0
2015-03-10 15:15:00,28.2,28.24,28.18,28.19,32700.0,25.5854,25.6217,25.5672,25.5763,32700.0
2015-03-10 15:20:00,28.21,28.23,28.15,28.17,36900.0,25.5944,25.6126,25.54,25.5582,36900.0
2015-03-10 15:25:00,28.16,28.17,28.07,28.12,46200.0,25.5491,25.5582,25.4674,25.5128,46200.0
2015-03-10 15:30:00,28.11,28.22,28.07,28.21,73600.0,25.5037,25.6035,25.4674,25.5944,73600.0
2015-03-10 15:35:00,28.21,28.25,28.21,28.21,75400.0,25.5944,25.6307,25.5944,25.5944,75400.0
2015-03-10 15:40:00,28.21,28.3,28.2,28.28,110300.0,25.5944,25.6761,25.5854,25.658,110300.0
2015-03-10 15:45:00,28.27,28.32,28.25,28.28,180700.0,25.6489,25.6942,25.6307,25.658,180700.0
2015-03-10 15:50:00,28.27,28.29,28.24,28.26,149100.0,25.6489,25.667,25.6217,25.6398,149100.0
2015-03-10 15:55:00,28.25,28.29,28.24,28.26,231900.0,25.6307,25.667,25.6217,25.6398,231900.0
2015-03-11 09:30:00,28.12,28.14,27.6,27.75,279200.0,25.5128,25.5309,25.041,25.1771,279200.0
2015-03-11 09:35:00,27.73,27.85,27.7,27.76,81900.0,25.1589,25.2678,25.1317,25.1862,81900.0
2015-03-11 09:40:00,27.73,27.85,27.71,27.73,59100.0,25.1589,25.2678,25.1408,25.1589,59100.0
2015-03-11 09:45:00,27.73,27.73,27.69,27.71,65500.0,25.1589,25.1589,25.1227,25.1408,65500.0
2015-03-11 09:50:00,27.72,27.75,27.37,27.49,196100.0,25.1499,25.1771,24.8323,24.9412,196100.0
2015-03-11 09:55:00,27.49,27.51,27.43,27.46,84500.0,24.9412,24.9593,24.8868,24.914,84500.0
2015-03-11 10:00:00,27.48,27.54,27.45,27.5,96800.0,24.9321,24.9866,24.9049,24.9503,96800.0
2015-03-11 10:05:00,27.51,27.56,27.39,27.39,56400.0,24.9593,25.0047,24.8505,24.8505,56400.0
2015-03-11 10:10:00,27.39,27.39,27.24,27.25,273400.0,24.8505,24.8505,24.7144,24.7235,273400.0
2015-03-11 10:15:00,27.24,27.27,27.11,27.22,181700.0,24.7144,24.7416,24.5964,24.6962,181700.0
2015-03-11 10:20:00,27.23,27.3,27.21,27.28,109000.0,24.7053,24.7688,24.6872,24.7507,109000.0
2015-03-11 10:25:00,27.28,27.28,27.13,27.17,163200.0,24.7507,24.7507,24.6146,24.6509,163200.0
2015-03-11 10:30:00,27.17,27.29,27.15,27.16,206200.0,24.6509,24.7597,24.6327,24.6418,206200.0
2015-03-11 10:35:00,27.15,27.23,27.13,27.22,131800.0,24.6327,24.7053,24.6146,24.6962,131800.0
2015-03-11 10:40:00,27.22,27.3,27.18,27.3,74200.0,24.6962,24.7688,24.6599,24.7688,74200.0
2015-03-11 10:45:00,27.3,27.62,27.3,27.61,190600.0,24.7688,25.0591,24.7688,25.0501,190600.0
2015-03-11 10:50:00,27.59,27.7,27.58,27.69,95000.0,25.0319,25.1317,25.0229,25.1227,95000.0
2015-03-11 10:55:00,27.68,27.74,27.55,27.57,88400.0,25.1136,25.168,24.9956,25.0138,88400.0
2015-03-11 11:00:00,27.57,27.6,27.5,27.52,40900.0,25.0138,25.041,24.9503,24.9684,40900.0
2015-03-11 11:05:00,27.53,27.54,27.48,27.49,64900.0,24.9775,24.9866,24.9321,24.9412,64900.0
2015-03-11 11:10:00,27.49,27.58,27.48,27.53,47900.0,24.9412,25.0229,24.9321,24.9775,47900.0
2015-03-11 11:15:00,27.53,27.63,27.53,27.55,50800.0,24.9775,25.0682,24.9775,24.9956,50800.0
2015-03-11 11:20:00,27.55,27.56,27.45,27.47,58100.0,24.9956,25.0047,24.9049,24.9231,58100.0
2015-03-11 11:25:00,27.47,27.5,27.45,27.49,33800.0,24.9231,24.9503,24.9049,24.9412,33800.0
2015-03-11 11:30:00,27.49,27.59,27.46,27.57,17100.0,24.9412,25.0319,24.914,25.0138,17100.0
2015-03-11 11:35:00,27.57,27.57,27.5,27.54,39400.0,25.0138,25.0138,24.9503,24.9866,39400.0
2015-03-11 11:40:00,27.55,27.69,27.55,27.59,60000.0,24.9956,25.1227,24.9956,25.0319,60000.0
2015-03-11 11:45:00,27.58,27.63,27.57,27.59,36200.0,25.0229,25.0682,25.0138,25.0319,36200.0
2015-03-11 11:50:00,27.59,27.61,27.54,27.59,84200.0,25.0319,25.0501,24.9866,25.0319,84200.0
2015-03-11 11:55:00,27.58,27.6,27.54,27.54,33000.0,25.0229,25.041,24.9866,24.9866,33000.0
2015-03-11 12:00:00,27.54,27.55,27.48,27.48,77700.0,24.9866,24.9956,24.9321,24.9321,77700.0
2015-03-11 12:05:00,27.48,27.5,27.45,27.48,55200.0,24.9321,24.9503,24.9049,24.9321,55200.0
2015-03-11 12:10:00,27.47,27.53,27.45,27.49,37100.0,24.9231,24.9775,24.9049,24.9412,37100.0
2015-03-11 12:15:00,27.48,27.61,27.48,27.61,83200.0,24.9321,25.0501,24.9321,25.0501,83200.0
2015-03-11 12:20:00,27.6,27.61,27.55,27.55,47300.0,25.041,25.0501,24.9956,24.9956,47300.0
2015-03-11 12:25:00,27.55,27.56,27.55,27.55,51500.0,24.9956,25.0047,24.9956,24.9956,51500.0
2015-03-11 12:30:00,27.56,27.58,27.55,27.57,56200.0,25.0047,25.0229,24.9956,25.0138,56200.0
2015-03-11 12:35:00,27.56,27.58,27.55,27.55,65000.0,25.0047,25.0229,24.9956,24.9956,65000.0
2015-03-11 12:40:00,27.55,27.69,27.55,27.62,51200.0,24.9956,25.1227,24.9956,25.0591,51200.0
2015-03-11 12:45:00,27.63,27.63,27.56,27.56,31400.0,25.0682,25.0682,25.0047,25.0047,31400.0
2015-03-11 12:50:00,27.57,27.65,27.56,27.58,30700.0,25.0138,25.0864,25.0047,25.0229,30700.0
2015-03-11 12:55:00,27.58,27.63,27.58,27.63,26900.0,25.0229,25.0682,25.0229,25.0682,26900.0
2015-03-11 13:00:00,27.62,27.62,27.55,27.55,32700.0,25.0591,25.0591,24.9956,24.9956,32700.0
2015-03-11 13:05:00,27.55,27.6,27.55,27.59,30500.0,24.9956,25.041,24.9956,25.0319,30500.0
2015-03-11 13:10:00,27.6,27.6,27.55,27.58,40900.0,25.041,25.041,24.9956,25.0229,40900.0
2015-03-11 13:15:00,27.57,27.58,27.55,27.55,12200.0,25.0138,25.0229,24.9956,24.9956,12200.0
2015-03-11 13:20:00,27.55,27.57,27.55,27.55,39000.0,24.9956,25.0138,24.9956,24.9956,39000.0
2015-03-11 13:25:00,27.55,27.57,27.55,27.55,21700.0,24.9956,25.0138,24.9956,24.9956,21700.0
2015-03-11 13:30:00,27.55,27.56,27.55,27.55,37000.0,24.9956,25.0047,24.9956,24.9956,37000.0
2015-03-11 13:35:00,27.55,27.56,27.54,27.55,57100.0,24.9956,25.0047,24.9866,24.9956,57100.0
2015-03-11 13:40:00,27.55,27.69,27.55,27.63,97000.0,24.9956,25.1227,24.9956,25.0682,97000.0
2015-03-11 13:45:00,27.63,27.69,27.62,27.66,57500.0,25.0682,25.1227,25.0591,25.0954,57500.0
2015-03-11 13:50:00,27.66,27.66,27.56,27.56,64500.0,25.0954,25.0954,25.0047,25.0047,64500.0
2015-03-11 13:55:00,27.56,27.69,27.55,27.64,65000.0,25.0047,25.1227,24.9956,25.0773,65000.0
2015-03-11 14:00:00,27.63,27.64,27.6,27.6,28800.0,25.0682,25.0773,25.041,25.041,28800.0
2015-03-11 14:05:00,27.59,27.75,27.58,27.74,144000.0,25.0319,25.1771,25.0229,25.168,144000.0
2015-03-11 14:10:00,27.73,27.76,27.68,27.75,53200.0,25.1589,25.1862,25.1136,25.1771,53200.0
2015-03-11 14:15:00,27.75,27.84,27.75,27.83,94700.0,25.1771,25.2588,25.1771,25.2497,94700.0
2015-03-11 14:20:00,27.83,27.83,27.71,27.72,35600.0,25.2497,25.2497,25.1408,25.1499,35600.0
2015-03-11 14:25:00,27.72,27.76,27.72,27.73,32800.0,25.1499,25.1862,25.1499,25.1589,32800.0
2015-03-11 14:30:00,27.73,27.78,27.72,27.74,42500.0,25.1589,25.2043,25.1499,25.168,42500.0
2015-03-11 14:35:00,27.74,27.78,27.72,27.73,180600.0,25.168,25.2043,25.1499,25.1589,180600.0
2015-03-11 14:40:00,27.73,27.74,27.67,27.71,36100.0,25.1589,25.168,25.1045,25.1408,36100.0
2015-03-11 14:45:00,27.71,27.72,27.68,27.68,37100.0,25.1408,25.1499,25.1136,25.1136,37100.0
2015-03-11 14:50:00,27.68,27.68,27.63,27.64,35600.0,25.1136,25.1136,25.0682,25.0773,35600.0
2015-03-11 14:55:00,27.63,27.65,27.63,27.63,51200.0,25.0682,25.0864,25.0682,25.0682,51200.0
2015-03-11 15:00:00,27.63,27.64,27.55,27.55,45400.0,25.0682,25.0773,24.9956,24.9956,45400.0
2015-03-11 15:05:00,27.55,27.56,27.55,27.55,62000.0,24.9956,25.0047,24.9956,24.9956,62000.0
2015-03-11 15:10:00,27.55,27.56,27.41,27.41,130200.0,24.9956,25.0047,24.8686,24.8686,130200.0
2015-03-11 15:15:00,27.41,27.54,27.4,27.53,126800.0,24.8686,24.9866,24.8595,24.9775,126800.0
2015-03-11 15:20:00,27.52,27.53,27.5,27.51,103700.0,24.9684,24.9775,24.9503,24.9593,103700.0
2015-03-11 15:25:00,27.51,27.52,27.46,27.5,100700.0,24.9593,24.9684,24.914,24.9503,100700.0
2015-03-11 15:30:00,27.5,27.51,27.47,27.51,77300.0,24.9503,24.9593,24.9231,24.9593,77300.0
2015-03-11 15:35:00,27.51,27.7,27.51,27.51,150300.0,24.9593,25.1317,24.9593,24.9593,150300.0
2015-03-11 15:40:00,27.51,27.54,27.49,27.52,117700.0,24.9593,24.9866,24.9412,24.9684,117700.0
2015-03-11 15:45:00,27.52,27.52,27.51,27.52,110700.0,24.9684,24.9684,24.9593,24.9684,110700.0
2015-03-11 15:50:00,27.51,27.52,27.51,27.52,163600.0,24.9593,24.9684,24.9593,24.9684,163600.0
2015-03-11 15:55:00,27.51,27.53,27.51,27.53,450900.0,24.9593,24.9775,24.9593,24.9775,450900.0
2015-03-12 09:30:00,27.78,27.82,27.61,27.69,98200.0,25.2043,25.2406,25.0501,25.1227,98200.0
2015-03-12 09:35:00,27.71,27.87,27.7,27.82,87000.0,25.1408,25.286,25.1317,25.2406,87000.0
2015-03-12 09:40:00,27.82,27.82,27.53,27.59,70600.0,25.2406,25.2406,24.9775,25.0319,70600.0
2015-03-12 09:45:00,27.59,27.73,27.59,27.68,70500.0,25.0319,25.1589,25.0319,25.1136,70500.0
2015-03-12 09:50:00,27.67,27.74,27.65,27.7,112900.0,25.1045,25.168,25.0864,25.1317,112900.0
2015-03-12 09:55:00,27.69,27.75,27.65,27.69,56700.0,25.1227,25.1771,25.0864,25.1227,56700.0
2015-03-12 10:00:00,27.69,27.8,27.69,27.79,48100.0,25.1227,25.2225,25.1227,25.2134,48100.0
2015-03-12 10:05:00,27.79,27.8,27.7,27.74,49600.0,25.2134,25.2225,25.1317,25.168,49600.0
2015-03-12 10:10:00,27.74,27.83,27.72,27.8,53500.0,25.168,25.2497,25.1499,25.2225,53500.0
2015-03-12 10:15:00,27.8,27.8,27.7,27.71,36800.0,25.2225,25.2225,25.1317,25.1408,36800.0
2015-03-12 10:20:00,27.71,27.73,27.69,27.7,37600.0,25.1408,25.1589,25.1227,25.1317,37600.0
2015-03-12 10:25:00,27.7,27.77,27.68,27.77,62000.0,25.1317,25.1952,25.1136,25.1952,62000.0
2015-03-12 10:30:00,27.76,27.86,27.76,27.85,43400.0,25.1862,25.2769,25.1862,25.2678,43400.0
2015-03-12 10:35:00,27.85,27.88,27.83,27.87,46400.0,25.2678,25.295,25.2497,25.286,46400.0
2015-03-12 10:40:00,27.88,27.88,27.83,27.88,50200.0,25.295,25.295,25.2497,25.295,50200.0
2015-03-12 10:45:00,27.87,27.88,27.84,27.88,47200.0,25.286,25.295,25.2588,25.295,47200.0
2015-03-12 10:50:00,27.87,27.88,27.85,27.86,45100.0,25.286,25.295,25.2678,25.2769,45100.0
2015-03-12 10:55:00,27.87,27.88,27.84,27.87,65100.0,25.286,25.295,25.2588,25.286,65100.0
2015-03-12 11:00:00,27.85,27.87,27.84,27.85,41700.0,25.2678,25.286,25.2588,25.2678,41700.0
2015-03-12 11:05:00,27.84,27.87,27.83,27.86,25700.0,25.2588,25.286,25.2497,25.2769,25700.0
2015-03-12 11:10:00,27.85,27.88,27.85,27.88,22800.0,25.2678,25.295,25.2678,25.295,22800.0
2015-03-12 11:15:00,27.87,27.88,27.86,27.87,59600.0,25.286,25.295,25.2769,25.286,59600.0
2015-03-12 11:20:00,27.88,27.88,27.84,27.85,104400.0,25.295,25.295,25.2588,25.2678,104400.0
2015-03-12 11:25:00,27.85,27.88,27.82,27.86,109700.0,25.2678,25.295,25.2406,25.2769,109700.0
2015-03-12 11:30:00,27.86,27.88,27.84,27.87,40500.0,25.2769,25.295,25.2588,25.286,40500.0
2015-03-12 11:35:00,27.87,27.88,27.85,27.86,49100.0,25.286,25.295,25.2678,25.2769,49100.0
2015-03-12 11:40:00,27.87,27.89,27.84,27.89,154100.0,25.286,25.3041,25.2588,25.3041,154100.0
2015-03-12 11:45:00,27.89,27.95,27.88,27.91,54900.0,25.3041,25.3586,25.295,25.3223,54900.0
2015-03-12 11:50:00,27.91,27.97,27.91,27.96,47300.0,25.3223,25.3767,25.3223,25.3676,47300.0
2015-03-12 11:55:00,27.96,27.97,27.94,27.95,50800.0,25.3676,25.3767,25.3495,25.3586,50800.0
2015-03-12 12:00:00,27.95,28.0,27.91,28.0,231700.0,25.3586,25.4039,25.3223,25.4039,231700.0
2015-03-12 12:05:00,27.99,28.0,27.96,27.98,260100.0,25.3948,25.4039,25.3676,25.3858,260100.0
2015-03-12 12:10:00,27.98,27.99,27.94,27.96,25500.0,25.3858,25.3948,25.3495,25.3676,25500.0
2015-03-12 12:15:00,27.96,28.0,27.95,28.0,61000.0,25.3676,25.4039,25.3586,25.4039,61000.0
2015-03-12 12:20:00,27.99,28.01,27.95,27.96,406600.0,25.3948,25.413,25.3586,25.3676,406600.0
2015-03-12 12:25:00,27.96,28.01,27.96,27.98,53500.0,25.3676,25.413,25.3676,25.3858,53500.0
2015-03-12 12:30:00,27.99,28.0,27.97,27.99,38900.0,25.3948,25.4039,25.3767,25.3948,38900.0
2015-03-12 12:35:00,28.0,28.05,27.98,28.01,234400.0,25.4039,25.4493,25.3858,25.413,234400.0
2015-03-12 12:40:00,28.01,28.02,27.99,28.02,35000.0,25.413,25.4221,25.3948,25.4221,35000.0
2015-03-12 12:45:00,28.01,28.02,27.99,28.01,47200.0,25.413,25.4221,25.3948,25.413,47200.0
2015-03-12 12:50:00,28.01,28.03,27.99,28.01,72200.0,25.413,25.4311,25.3948,25.413,72200.0
2015-03-12 12:55:00,28.01,28.01,27.9,27.97,150000.0,25.413,25.413,25.3132,25.3767,150000.0
2015-03-12 13:00:00,27.97,28.0,27.97,28.0,21900.0,25.3767,25.4039,25.3767,25.4039,21900.0
2015-03-12 13:05:00,28.0,28.0,27.99,28.0,53000.0,25.4039,25.4039,25.3948,25.4039,53000.0
2015-03-12 13:10:00,28.0,28.0,27.98,27.99,23400.0,25.4039,25.4039,25.3858,25.3948,23400.0
2015-03-12 13:15:00,27.98,27.99,27.98,27.99,70600.0,25.3858,25.3948,25.3858,25.3948,70600.0
2015-03-12 13:20:00,27.99,28.0,27.98,28.0,27700.0,25.3948,25.4039,25.3858,25.4039,27700.0
2015-03-12 13:25:00,28.0,28.0,27.98,27.99,37600.0,25.4039,25.4039,25.3858,25.3948,37600.0
2015-03-12 13:30:00,28.0,28.0,27.98,28.0,130500.0,25.4039,25.4039,25.3858,25.4039,130500.0
2015-03-12 13:35:00,27.99,28.0,27.97,27.97,39600.0,25.3948,25.4039,25.3767,25.3767,39600.0
2015-03-12 13:40:00,27.97,27.99,27.97,27.98,27800.0,25.3767,25.3948,25.3767,25.3858,27800.0
2015-03-12 13:45:00,27.97,27.98,27.97,27.98,11600.0,25.3767,25.3858,25.3767,25.3858,11600.0
2015-03-12 13:50:00,27.97,28.0,27.97,28.0,42100.0,25.3767,25.4039,25.3767,25.4039,42100.0
2015-03-12 13:55:00,28.0,28.0,27.99,28.0,29300.0,25.4039,25.4039,25.3948,25.4039,29300.0
2015-03-12 14:00:00,28.0,28.01,27.98,27.98,66300.0,25.4039,25.413,25.3858,25.3858,66300.0
2015-03-12 14:05:00,27.99,27.99,27.98,27.99,41200.0,25.3948,25.3948,25.3858,25.3948,41200.0
2015-03-12 14:10:00,27.99,27.99,27.98,27.99,18300.0,25.3948,25.3948,25.3858,25.3948,18300.0
2015-03-12 14:15:00,27.98,28.0,27.98,27.99,72400.0,25.3858,25.4039,25.3858,25.3948,72400.0
2015-03-12 14:20:00,28.0,28.01,27.99,28.01,48100.0,25.4039,25.413,25.3948,25.413,48100.0
2015-03-12 14:25:00,28.01,28.03,27.99,28.03,81100.0,25.413,25.4311,25.3948,25.4311,81100.0
2015-03-12 14:30:00,28.03,28.04,27.99,28.01,95900.0,25.4311,25.4402,25.3948,25.413,95900.0
2015-03-12 14:35:00,28.01,28.02,28.0,28.01,27700.0,25.413,25.4221,25.4039,25.413,27700.0
2015-03-12 14:40:00,28.01,28.02,27.99,28.0,72500.0,25.413,25.4221,25.3948,25.4039,72500.0
2015-03-12 14:45:00,28.0,28.02,28.0,28.01,20000.0,25.4039,25.4221,25.4039,25.413,20000.0
2015-03-12 14:50:00,28.01,28.04,28.01,28.02,197700.0,25.413,25.4402,25.413,25.4221,197700.0
2015-03-12 14:55:00,28.02,28.06,28.02,28.04,32500.0,25.4221,25.4584,25.4221,25.4402,32500.0
2015-03-12 15:00:00,28.05,28.06,28.03,28.04,48800.0,25.4493,25.4584,25.4311,25.4402,48800.0
2015-03-12 15:05:00,28.04,28.06,28.03,28.05,73200.0,25.4402,25.4584,25.4311,25.4493,73200.0
2015-03-12 15:10:00,28.05,28.06,28.04,28.06,45300.0,25.4493,25.4584,25.4402,25.4584,45300.0
2015-03-12 15:15:00,28.06,28.09,28.05,28.09,70600.0,25.4584,25.4856,25.4493,25.4856,70600.0
2015-03-12 15:20:00,28.09,28.13,28.09,28.12,82200.0,25.4856,25.5219,25.4856,25.5128,82200.0
2015-03-12 15:25:00,28.11,28.17,28.11,28.14,90300.0,25.5037,25.5582,25.5037,25.5309,90300.0
2015-03-12 15:30:00,28.15,28.15,28.1,28.12,56900.0,25.54,25.54,25.4946,25.5128,56900.0
2015-03-12 15:35:00,28.12,28.15,28.11,28.15,39300.0,25.5128,25.54,25.5037,25.54,39300.0
2015-03-12 15:40:00,28.15,28.17,28.14,28.16,127200.0,25.54,25.5582,25.5309,25.5491,127200.0
2015-03-12 15:45:00,28.16,28.18,28.16,28.18,147800.0,25.5491,25.5672,25.5491,25.5672,147800.0
2015-03-12 15:50:00,28.18,28.25,28.17,28.25,333000.0,25.5672,25.6307,25.5582,25.6307,333000.0
2015-03-12 15:55:00,28.25,28.26,28.19,28.19,289300.0,25.6307,25.6398,25.5763,25.5763,289300.0
2015-03-13 09:30:00,28.2,28.3,28.07,28.09,313800.0,25.5854,25.6761,25.4674,25.4856,313800.0
2015-03-13 09:35:00,28.08,28.11,27.87,27.99,76500.0,25.4765,25.5037,25.286,25.3948,76500.0
2015-03-13 09:40:00,27.99,28.1,27.95,28.09,138400.0,25.3948,25.4946,25.3586,25.4856,138400.0
2015-03-13 09:45:00,28.1,28.1,28.06,28.1,26900.0,25.4946,25.4946,25.4584,25.4946,26900.0
2015-03-13 09:50:00,28.1,28.1,28.06,28.1,52600.0,25.4946,25.4946,25.4584,25.4946,52600.0
2015-03-13 09:55:00,28.1,28.16,28.09,28.11,47600.0,25.4946,25.5491,25.4856,25.5037,47600.0
2015-03-13 10:00:00,28.11,28.17,28.09,28.1,36200.0,25.5037,25.5582,25.4856,25.4946,36200.0
2015-03-13 10:05:00,28.1,28.12,28.05,28.12,42700.0,25.4946,25.5128,25.4493,25.5128,42700.0
2015-03-13 10:10:00,28.11,28.2,28.11,28.18,37700.0,25.5037,25.5854,25.5037,25.5672,37700.0
2015-03-13 10:15:00,28.19,28.2,28.15,28.17,60900.0,25.5763,25.5854,25.54,25.5582,60900.0
2015-03-13 10:20:00,28.17,28.19,28.09,28.1,36600.0,25.5582,25.5763,25.4856,25.4946,36600.0
2015-03-13 10:25:00,28.09,28.1,27.99,28.01,62200.0,25.4856,25.4946,25.3948,25.413,62200.0
2015-03-13 10:30:00,28.02,28.04,28.0,28.02,149900.0,25.4221,25.4402,25.4039,25.4221,149900.0
2015-03-13 10:35:00,28.01,28.01,27.94,27.95,43200.0,25.413,25.413,25.3495,25.3586,43200.0
2015-03-13 10:40:00,27.96,27.99,27.95,27.96,67200.0,25.3676,25.3948,25.3586,25.3676,67200.0
2015-03-13 10:45:00,27.96,28.01,27.96,27.98,125800.0,25.3676,25.413,25.3676,25.3858,125800.0
2015-03-13 10:50:00,27.97,28.0,27.93,27.95,169300.0,25.3767,25.4039,25.3404,25.3586,169300.0
2015-03-13 10:55:00,27.95,27.98,27.94,27.95,54600.0,25.3586,25.3858,25.3495,25.3586,54600.0
2015-03-13 11:00:00,27.95,28.0,27.95,27.96,39400.0,25.3586,25.4039,25.3586,25.3676,39400.0
2015-03-13 11:05:00,27.97,27.97,27.94,27.96,18700.0,25.3767,25.3767,25.3495,25.3676,18700.0
2015-03-13 11:10:00,27.97,28.01,27.95,27.99,125900.0,25.3767,25.413,25.3586,25.3948,125900.0
2015-03-13 11:15:00,27.99,28.0,27.96,27.96,89400.0,25.3948,25.4039,25.3676,25.3676,89400.0
2015-03-13 11:20:00,27.96,27.99,27.96,27.98,214400.0,25.3676,25.3948,25.3676,25.3858,214400.0
2015-03-13 11:25:00,27.99,28.0,27.97,27.98,177700.0,25.3948,25.4039,25.3767,25.3858,177700.0
2015-03-13 11:30:00,27.98,28.0,27.97,27.99,59400.0,25.3858,25.4039,25.3767,25.3948,59400.0
2015-03-13 11:35:00,27.99,27.99,27.94,27.96,40300.0,25.3948,25.3948,25.3495,25.3676,40300.0
2015-03-13 11:40:00,27.95,28.0,27.95,27.97,65700.0,25.3586,25.4039,25.3586,25.3767,65700.0
2015-03-13 11:45:00,27.96,27.97,27.91,27.92,40800.0,25.3676,25.3767,25.3223,25.3313,40800.0
2015-03-13 11:50:00,27.92,27.97,27.92,27.94,125200.0,25.3313,25.3767,25.3313,25.3495,125200.0
2015-03-13 11:55:00,27.94,27.98,27.91,27.98,303900.0,25.3495,25.3858,25.3223,25.3858,303900.0
2015-03-13 12:00:00,27.98,27.99,27.94,27.96,93400.0,25.3858,25.3948,25.3495,25.3676,93400.0
2015-03-13 12:05:00,27.96,27.96,27.93,27.94,53600.0,25.3676,25.3676,25.3404,25.3495,53600.0
2015-03-13 12:10:00,27.94,27.96,27.92,27.93,178900.0,25.3495,25.3676,25.3313,25.3404,178900.0
2015-03-13 12:15:00,27.94,27.96,27.92,27.93,145900.0,25.3495,25.3676,25.3313,25.3404,145900.0
2015-03-13 12:20:00,27.93,27.95,27.92,27.93,28000.0,25.3404,25.3586,25.3313,25.3404,28000.0
2015-03-13 12:25:00,27.93,27.99,27.92,27.98,104600.0,25.3404,25.3948,25.3313,25.3858,104600.0
2015-03-13 12:30:00,27.98,27.99,27.93,27.95,89400.0,25.3858,25.3948,25.3404,25.3586,89400.0
2015-03-13 12:35:00,27.95,27.99,27.95,27.95,72500.0,25.3586,25.3948,25.3586,25.3586,72500.0
2015-03-13 12:40:00,27.95,27.99,27.95,27.96,73100.0,25.3586,25.3948,25.3586,25.3676,73100.0
2015-03-13 12:45:00,27.96,27.96,27.95,27.96,25900.0,25.3676,25.3676,25.3586,25.3676,25900.0
2015-03-13 12:50:00,27.97,27.97,27.95,27.95,23300.0,25.3767,25.3767,25.3586,25.3586,23300.0
2015-03-13 12:55:00,27.95,27.96,27.95,27.96,11300.0,25.3586,25.3676,25.3586,25.3676,11300.0
2015-03-13 13:00:00,27.95,27.96,27.95,27.95,19800.0,25.3586,25.3676,25.3586,25.3586,19800.0
2015-03-13 13:05:00,27.96,27.99,27.89,27.99,324200.0,25.3676,25.3948,25.3041,25.3948,324200.0
2015-03-13 13:10:00,27.98,27.99,27.96,27.98,40000.0,25.3858,25.3948,25.3676,25.3858,40000.0
2015-03-13 13:15:00,27.97,27.99,27.96,27.97,35100.0,25.3767,25.3948,25.3676,25.3767,35100.0
2015-03-13 13:20:00,27.98,27.98,27.93,27.93,36700.0,25.3858,25.3858,25.3404,25.3404,36700.0
2015-03-13 13:25:00,27.93,27.97,27.9,27.93,97000.0,25.3404,25.3767,25.3132,25.3404,97000.0
2015-03-13 13:30:00,27.93,27.99,27.92,27.97,184600.0,25.3404,25.3948,25.3313,25.3767,184600.0
2015-03-13 13:35:00,27.97,27.98,27.94,27.95,43300.0,25.3767,25.3858,25.3495,25.3586,43300.0
2015-03-13 13:40:00,27.95,27.97,27.94,27.96,95300.0,25.3586,25.3767,25.3495,25.3676,95300.0
2015-03-13 13:45:00,27.96,27.98,27.92,27.95,108800.0,25.3676,25.3858,25.3313,25.3586,108800.0
2015-03-13 13:50:00,27.95,27.96,27.94,27.95,132100.0,25.3586,25.3676,25.3495,25.3586,132100.0
2015-03-13 13:55:00,27.95,27.96,27.92,27.94,24900.0,25.3586,25.3676,25.3313,25.3495,24900.0
2015-03-13 14:00:00,27.95,27.96,27.93,27.96,22500.0,25.3586,25.3676,25.3404,25.3676,22500.0
2015-03-13 14:05:00,27.95,27.97,27.94,27.96,46300.0,25.3586,25.3767,25.3495,25.3676,46300.0
2015-03-13 14:10:00,27.96,27.96,27.93,27.96,64600.0,25.3676,25.3676,25.3404,25.3676,64600.0
2015-03-13 14:15:00,27.96,27.97,27.95,27.96,16300.0,25.3676,25.3767,25.3586,25.3676,16300.0
2015-03-13 14:20:00,27.97,27.97,27.96,27.97,8300.0,25.3767,25.3767,25.3676,25.3767,8300.0
2015-03-13 14:25:00,27.97,27.98,27.95,27.98,13600.0,25.3767,25.3858,25.3586,25.3858,13600.0
2015-03-13 14:30:00,27.97,27.99,27.97,27.99,30800.0,25.3767,25.3948,25.3767,25.3948,30800.0
2015-03-13 14:35:00,27.99,28.1,27.99,28.03,571300.0,25.3948,25.4946,25.3948,25.4311,571300.0
2015-03-13 14:40:00,28.03,28.03,27.82,27.86,465700.0,25.4311,25.4311,25.2406,25.2769,465700.0
2015-03-13 14:45:00,27.86,27.88,27.81,27.85,321300.0,25.2769,25.295,25.2315,25.2678,321300.0
2015-03-13 14:50:00,27.85,27.87,27.84,27.86,40400.0,25.2678,25.286,25.2588,25.2769,40400.0
2015-03-13 14:55:00,27.85,27.93,27.85,27.91,91700.0,25.2678,25.3404,25.2678,25.3223,91700.0
2015-03-13 15:00:00,27.9,28.0,27.9,27.99,85900.0,25.3132,25.4039,25.3132,25.3948,85900.0
2015-03-13 15:05:00,28.0,28.04,27.99,28.01,64000.0,25.4039,25.4402,25.3948,25.413,64000.0
2015-03-13 15:10:00,28.01,28.05,28.0,28.02,41400.0,25.413,25.4493,25.4039,25.4221,41400.0
2015-03-13 15:15:00,28.03,28.07,28.01,28.04,64200.0,25.4311,25.4674,25.413,25.4402,64200.0
2015-03-13 15:20:00,28.04,28.09,28.03,28.07,45700.0,25.4402,25.4856,25.4311,25.4674,45700.0
2015-03-13 15:25:00,28.08,28.09,28.01,28.01,89100.0,25.4765,25.4856,25.413,25.413,89100.0
2015-03-13 15:30:00,28.02,28.04,28.0,28.04,84100.0,25.4221,25.4402,25.4039,25.4402,84100.0
2015-03-13 15:35:00,28.04,28.08,28.02,28.07,362100.0,25.4402,25.4765,25.4221,25.4674,362100.0
2015-03-13 15:40:00,28.07,28.08,28.02,28.03,78700.0,25.4674,25.4765,25.4221,25.4311,78700.0
2015-03-13 15:45:00,28.02,28.11,28.02,28.11,402300.0,25.4221,25.5037,25.4221,25.5037,402300.0
2015-03-13 15:50:00,28.11,28.11,28.06,28.07,387200.0,25.5037,25.5037,25.4584,25.4674,387200.0
2015-03-13 15:55:00,28.08,28.1,28.01,28.1,355800.0,25.4765,25.4946,25.413,25.4946,355800.0
2015-03-16 09:30:00,27.87,28.19,27.6,27.77,292800.0,25.286,25.5763,25.041,25.1952,292800.0
2015-03-16 09:35:00,27.82,27.85,27.61,27.64,35000.0,25.2406,25.2678,25.0501,25.0773,35000.0
2015-03-16 09:40:00,27.64,27.65,27.41,27.5,122100.0,25.0773,25.0864,24.8686,24.9503,122100.0
2015-03-16 09:45:00,27.5,27.55,27.46,27.5,52900.0,24.9503,24.9956,24.914,24.9503,52900.0
2015-03-16 09:50:00,27.49,27.74,27.43,27.74,93000.0,24.9412,25.168,24.8868,25.168,93000.0
2015-03-16 09:55:00,27.74,27.85,27.66,27.69,74000.0,25.168,25.2678,25.0954,25.1227,74000.0
2015-03-16 10:00:00,27.68,27.74,27.66,27.72,35400.0,25.1136,25.168,25.0954,25.1499,35400.0
2015-03-16 10:05:00,27.73,27.84,27.66,27.82,43600.0,25.1589,25.2588,25.0954,25.2406,43600.0
2015-03-16 10:10:00,27.82,27.86,27.73,27.86,122800.0,25.2406,25.2769,25.1589,25.2769,122800.0
2015-03-16 10:15:00,27.85,28.04,27.8,27.94,281400.0,25.2678,25.4402,25.2225,25.3495,281400.0
2015-03-16 10:20:00,27.94,27.98,27.82,27.86,142400.0,25.3495,25.3858,25.2406,25.2769,142400.0
2015-03-16 10:25:00,27.86,28.01,27.81,27.94,148000.0,25.2769,25.413,25.2315,25.3495,148000.0
2015-03-16 10:30:00,27.94,28.02,27.92,28.01,80200.0,25.3495,25.4221,25.3313,25.413,80200.0
2015-03-16 10:35:00,28.0,28.01,27.9,27.91,23700.0,25.4039,25.413,25.3132,25.3223,23700.0
2015-03-16 10:40:00,27.91,27.98,27.91,27.94,47200.0,25.3223,25.3858,25.3223,25.3495,47200.0
2015-03-16 10:45:00,27.94,27.95,27.92,27.93,790400.0,25.3495,25.3586,25.3313,25.3404,790400.0
2015-03-16 10:50:00,27.93,27.94,27.92,27.94,17800.0,25.3404,25.3495,25.3313,25.3495,17800.0
2015-03-16 10:55:00,27.93,27.94,27.91,27.92,67100.0,25.3404,25.3495,25.3223,25.3313,67100.0
2015-03-16 11:00:00,27.91,27.92,27.81,27.83,133100.0,25.3223,25.3313,25.2315,25.2497,133100.0
2015-03-16 11:05:00,27.83,27.83,27.79,27.79,75000.0,25.2497,25.2497,25.2134,25.2134,75000.0
2015-03-16 11:10:00,27.79,27.8,27.79,27.8,81200.0,25.2134,25.2225,25.2134,25.2225,81200.0
2015-03-16 11:15:00,27.79,27.84,27.72,27.73,170000.0,25.2134,25.2588,25.1499,25.1589,170000.0
2015-03-16 11:20:00,27.73,27.78,27.7,27.75,44800.0,25.1589,25.2043,25.1317,25.1771,44800.0
2015-03-16 11:25:00,27.76,27.76,27.64,27.64,42600.0,25.1862,25.1862,25.0773,25.0773,42600.0
2015-03-16 11:30:00,27.64,27.75,27.64,27.72,111700.0,25.0773,25.1771,25.0773,25.1499,111700.0
2015-03-16 11:35:00,27.72,27.82,27.66,27.73,164900.0,25.1499,25.2406,25.0954,25.1589,164900.0
2015-03-16 11:40:00,27.72,27.72,27.63,27.64,56900.0,25.1499,25.1499,25.0682,25.0773,56900.0
2015-03-16 11:45:00,27.64,27.72,27.64,27.65,94200.0,25.0773,25.1499,25.0773,25.0864,94200.0
2015-03-16 11:50:00,27.66,27.7,27.65,27.69,39000.0,25.0954,25.1317,25.0864,25.1227,39000.0
2015-03-16 11:55:00,27.69,27.85,27.62,27.71,282700.0,25.1227,25.2678,25.0591,25.1408,282700.0
2015-03-16 12:00:00,27.7,27.75,27.65,27.71,81400.0,25.1317,25.1771,25.0864,25.1408,81400.0
2015-03-16 12:05:00,27.72,27.88,27.68,27.85,149300.0,25.1499,25.295,25.1136,25.2678,149300.0
2015-03-16 12:10:00,27.83,27.85,27.67,27.7,181500.0,25.2497,25.2678,25.1045,25.1317,181500.0
2015-03-16 12:15:00,27.7,27.75,27.68,27.72,39600.0,25.1317,25.1771,25.1136,25.1499,39600.0
2015-03-16 12:20:00,27.72,27.72,27.67,27.69,112300.0,25.1499,25.1499,25.1045,25.1227,112300.0
2015-03-16 12:25:00,27.69,27.8,27.67,27.73,134400.0,25.1227,25.2225,25.1045,25.1589,134400.0
2015-03-16 12:30:00,27.72,27.73,27.69,27.71,77600.0,25.1499,25.1589,25.1227,25.1408,77600.0
2015-03-16 12:35:00,27.71,27.84,27.71,27.72,202800.0,25.1408,25.2588,25.1408,25.1499,202800.0
2015-03-16 12:40:00,27.72,27.79,27.72,27.72,38500.0,25.1499,25.2134,25.1499,25.1499,38500.0
2015-03-16 12:45:00,27.72,27.74,27.72,27.72,31100.0,25.1499,25.168,25.1499,25.1499,31100.0
2015-03-16 12:50:00,27.72,27.75,27.71,27.72,32500.0,25.1499,25.1771,25.1408,25.1499,32500.0
2015-03-16 12:55:00,27.73,27.83,27.65,27.77,236800.0,25.1589,25.2497,25.0864,25.1952,236800.0
2015-03-16 13:00:00,27.77,27.77,27.72,27.73,33000.0,25.1952,25.1952,25.1499,25.1589,33000.0
2015-03-16 13:05:00,27.72,27.74,27.71,27.73,6500.0,25.1499,25.168,25.1408,25.1589,6500.0
2015-03-16 13:10:00,27.73,27.79,27.73,27.75,23500.0,25.1589,25.2134,25.1589,25.1771,23500.0
2015-03-16 13:15:00,27.74,27.75,27.73,27.74,18700.0,25.168,25.1771,25.1589,25.168,18700.0
2015-03-16 13:20:00,27.75,27.75,27.74,27.74,5800.0,25.1771,25.1771,25.168,25.168,5800.0
2015-03-16 13:25:00,27.75,27.77,27.74,27.77,22700.0,25.1771,25.1952,25.168,25.1952,22700.0
2015-03-16 13:30:00,27.77,27.77,27.68,27.68,58200.0,25.1952,25.1952,25.1136,25.1136,58200.0
2015-03-16 13:35:00,27.68,27.75,27.68,27.71,43100.0,25.1136,25.1771,25.1136,25.1408,43100.0
2015-03-16 13:40:00,27.71,27.74,27.7,27.71,51000.0,25.1408,25.168,25.1317,25.1408,51000.0
2015-03-16 13:45:00,27.71,27.73,27.71,27.71,17500.0,25.1408,25.1589,25.1408,25.1408,17500.0
2015-03-16 13:50:00,27.71,27.78,27.69,27.78,149900.0,25.1408,25.2043,25.1227,25.2043,149900.0
2015-03-16 13:55:00,27.78,27.8,27.73,27.73,94000.0,25.2043,25.2225,25.1589,25.1589,94000.0
2015-03-16 14:00:00,27.73,27.77,27.71,27.71,28600.0,25.1589,25.1952,25.1408,25.1408,28600.0
2015-03-16 14:05:00,27.71,27.74,27.71,27.71,29800.0,25.1408,25.168,25.1408,25.1408,29800.0
2015-03-16 14:10:00,27.71,27.72,27.71,27.71,14500.0,25.1408,25.1499,25.1408,25.1408,14500.0
2015-03-16 14:15:00,27.72,27.74,27.71,27.72,38900.0,25.1499,25.168,25.1408,25.1499,38900.0
2015-03-16 14:20:00,27.72,27.73,27.67,27.69,51200.0,25.1499,25.1589,25.1045,25.1227,51200.0
2015-03-16 14:25:00,27.7,27.7,27.68,27.68,26700.0,25.1317,25.1317,25.1136,25.1136,26700.0
2015-03-16 14:30:00,27.68,27.74,27.66,27.71,37600.0,25.1136,25.168,25.0954,25.1408,37600.0
2015-03-16 14:35:00,27.71,27.83,27.7,27.75,795600.0,25.1408,25.2497,25.1317,25.1771,795600.0
2015-03-16 14:40:00,27.75,27.8,27.75,27.75,280600.0,25.1771,25.2225,25.1771,25.1771,280600.0
2015-03-16 14:45:00,27.75,27.81,27.75,27.79,126900.0,25.1771,25.2315,25.1771,25.2134,126900.0
2015-03-16 14:50:00,27.8,27.9,27.8,27.87,46600.0,25.2225,25.3132,25.2225,25.286,46600.0
2015-03-16 14:55:00,27.87,27.95,27.84,27.85,92400.0,25.286,25.3586,25.2588,25.2678,92400.0
2015-03-16 15:00:00,27.85,27.86,27.83,27.84,36300.0,25.2678,25.2769,25.2497,25.2588,36300.0
2015-03-16 15:05:00,27.84,27.92,27.84,27.9,37700.0,25.2588,25.3313,25.2588,25.3132,37700.0
2015-03-16 15:10:00,27.89,27.97,27.86,27.87,80600.0,25.3041,25.3767,25.2769,25.286,80600.0
2015-03-16 15:15:00,27.87,27.89,27.85,27.88,163100.0,25.286,25.3041,25.2678,25.295,163100.0
2015-03-16 15:20:00,27.88,27.89,27.86,27.86,41400.0,25.295,25.3041,25.2769,25.2769,41400.0
2015-03-16 15:25:00,27.86,27.88,27.83,27.88,63700.0,25.2769,25.295,25.2497,25.295,63700.0
2015-03-16 15:30:00,27.88,27.88,27.86,27.86,53700.0,25.295,25.295,25.2769,25.2769,53700.0
2015-03-16 15:35:00,27.86,27.89,27.83,27.83,93400.0,25.2769,25.3041,25.2497,25.2497,93400.0
2015-03-16 15:40:00,27.83,27.84,27.81,27.82,97100.0,25.2497,25.2588,25.2315,25.2406,97100.0
2015-03-16 15:45:00,27.83,27.83,27.76,27.79,224400.0,25.2497,25.2497,25.1862,25.2134,224400.0
2015-03-16 15:50:00,27.78,27.79,27.67,27.67,561500.0,25.2043,25.2134,25.1045,25.1045,561500.0
2015-03-16 15:55:00,27.68,27.75,27.67,27.74,286600.0,25.1136,25.1771,25.1045,25.168,286600.0
2015-03-17 09:30:00,28.0,28.0,27.85,27.93,199100.0,25.4039,25.4039,25.2678,25.3404,199100.0
2015-03-17 09:35:00,27.94,28.09,27.94,28.02,597100.0,25.3495,25.4856,25.3495,25.4221,597100.0
2015-03-17 09:40:00,28.03,28.18,27.95,28.05,260400.0,25.4311,25.5672,25.3586,25.4493,260400.0
2015-03-17 09:45:00,28.03,28.11,28.0,28.1,342800.0,25.4311,25.5037,25.4039,25.4946,342800.0
2015-03-17 09:50:00,28.1,28.17,28.07,28.13,214100.0,25.4946,25.5582,25.4674,25.5219,214100.0
2015-03-17 09:55:00,28.11,28.19,28.04,28.16,202600.0,25.5037,25.5763,25.4402,25.5491,202600.0
2015-03-17 10:00:00,28.16,28.17,28.1,28.12,254500.0,25.5491,25.5582,25.4946,25.5128,254500.0
2015-03-17 10:05:00,28.12,28.15,28.02,28.05,165800.0,25.5128,25.54,25.4221,25.4493,165800.0
2015-03-17 10:10:00,28.05,28.1,28.04,28.05,131900.0,25.4493,25.4946,25.4402,25.4493,131900.0
2015-03-17 10:15:00,28.06,28.06,28.0,28.02,58600.0,25.4584,25.4584,25.4039,25.4221,58600.0
2015-03-17 10:20:00,28.02,28.03,28.0,28.0,221200.0,25.4221,25.4311,25.4039,25.4039,221200.0
2015-03-17 10:25:00,28.0,28.06,27.85,27.91,353300.0,25.4039,25.4584,25.2678,25.3223,353300.0
2015-03-17 10:30:00,27.89,27.91,27.81,27.83,47900.0,25.3041,25.3223,25.2315,25.2497,47900.0
2015-03-17 10:35:00,27.83,27.84,27.69,27.73,119700.0,25.2497,25.2588,25.1227,25.1589,119700.0
2015-03-17 10:40:00,27.74,27.78,27.72,27.76,52500.0,25.168,25.2043,25.1499,25.1862,52500.0
2015-03-17 10:45:00,27.76,27.82,27.75,27.79,31200.0,25.1862,25.2406,25.1771,25.2134,31200.0
2015-03-17 10:50:00,27.77,27.8,27.73,27.79,49000.0,25.1952,25.2225,25.1589,25.2134,49000.0
2015-03-17 10:55:00,27.79,27.79,27.74,27.78,48500.0,25.2134,25.2134,25.168,25.2043,48500.0
2015-03-17 11:00:00,27.78,27.78,27.75,27.78,39000.0,25.2043,25.2043,25.1771,25.2043,39000.0
2015-03-17 11:05:00,27.79,27.8,27.75,27.79,100700.0,25.2134,25.2225,25.1771,25.2134,100700.0
2015-03-17 11:10:00,27.8,27.88,27.79,27.84,66900.0,25.2225,25.295,25.2134,25.2588,66900.0
2015-03-17 11:15:00,27.84,27.86,27.78,27.84,49300.0,25.2588,25.2769,25.2043,25.2588,49300.0
2015-03-17 11:20:00,27.84,27.9,27.82,27.89,41900.0,25.2588,25.3132,25.2406,25.3041,41900.0
2015-03-17 11:25:00,27.89,27.98,27.89,27.97,29200.0,25.3041,25.3858,25.3041,25.3767,29200.0
2015-03-17 11:30:00,27.98,28.0,27.93,27.99,16500.0,25.3858,25.4039,25.3404,25.3948,16500.0
2015-03-17 11:35:00,28.0,28.06,27.99,28.06,131200.0,25.4039,25.4584,25.3948,25.4584,131200.0
2015-03-17 11:40:00,28.06,28.06,27.98,27.99,59800.0,25.4584,25.4584,25.3858,25.3948,59800.0
2015-03-17 11:45:00,28.0,28.01,27.97,27.99,2032000.0,25.4039,25.413,25.3767,25.3948,2032000.0
2015-03-17 11:50:00,27.99,28.02,27.99,28.0,87000.0,25.3948,25.4221,25.3948,25.4039,87000.0
2015-03-17 11:55:00,28.01,28.04,28.0,28.01,52800.0,25.413,25.4402,25.4039,25.413,52800.0
2015-03-17 12:00:00,28.01,28.02,27.99,28.01,55500.0,25.413,25.4221,25.3948,25.413,55500.0
2015-03-17 12:05:00,28.01,28.02,28.0,28.02,299800.0,25.413,25.4221,25.4039,25.4221,299800.0
2015-03-17 12:10:00,28.02,28.02,27.99,28.0,119000.0,25.4221,25.4221,25.3948,25.4039,119000.0
2015-03-17 12:15:00,28.01,28.01,27.99,28.0,62100.0,25.413,25.413,25.3948,25.4039,62100.0
2015-03-17 12:20:00,28.01,28.01,27.99,28.0,81900.0,25.413,25.413,25.3948,25.4039,81900.0
2015-03-17 12:25:00,28.0,28.02,28.0,28.01,37800.0,25.4039,25.4221,25.4039,25.413,37800.0
2015-03-17 12:30:00,28.01,28.04,28.0,28.02,99200.0,25.413,25.4402,25.4039,25.4221,99200.0
2015-03-17 12:35:00,28.03,28.05,27.99,28.01,106800.0,25.4311,25.4493,25.3948,25.413,106800.0
2015-03-17 12:40:00,28.01,28.01,28.0,28.01,5500.0,25.413,25.413,25.4039,25.413,5500.0
2015-03-17 12:45:00,28.01,28.05,28.0,28.05,106700.0,25.413,25.4493,25.4039,25.4493,106700.0
2015-03-17 12:50:00,28.05,28.1,28.04,28.06,74600.0,25.4493,25.4946,25.4402,25.4584,74600.0
2015-03-17 12:55:00,28.06,28.08,28.02,28.04,39300.0,25.4584,25.4765,25.4221,25.4402,39300.0
2015-03-17 13:00:00,28.03,28.08,28.03,28.07,98800.0,25.4311,25.4765,25.4311,25.4674,98800.0
2015-03-17 13:05:00,28.07,28.14,28.06,28.14,162900.0,25.4674,25.5309,25.4584,25.5309,162900.0
2015-03-17 13:10:00,28.14,28.19,28.13,28.18,145400.0,25.5309,25.5763,25.5219,25.5672,145400.0
2015-03-17 13:15:00,28.18,28.22,28.09,28.15,206000.0,25.5672,25.6035,25.4856,25.54,206000.0
2015-03-17 13:20:00,28.16,28.21,28.16,28.18,62300.0,25.5491,25.5944,25.5491,25.5672,62300.0
2015-03-17 13:25:00,28.18,28.24,28.17,28.23,71500.0,25.5672,25.6217,25.5582,25.6126,71500.0
2015-03-17 13:30:00,28.23,28.23,28.19,28.21,74100.0,25.6126,25.6126,25.5763,25.5944,74100.0
2015-03-17 13:35:00,28.22,28.25,28.22,28.25,47900.0,25.6035,25.6307,25.6035,25.6307,47900.0
2015-03-17 13:40:00,28.25,28.25,28.24,28.25,101100.0,25.6307,25.6307,25.6217,25.6307,101100.0
2015-03-17 13:45:00,28.25,28.32,28.24,28.32,169100.0,25.6307,25.6942,25.6217,25.6942,169100.0
2015-03-17 13:50:00,28.32,28.39,28.31,28.39,109900.0,25.6942,25.7578,25.6852,25.7578,109900.0
2015-03-17 13:55:00,28.38,28.42,28.34,28.39,81400.0,25.7487,25.785,25.7124,25.7578,81400.0
2015-03-17 14:00:00,28.39,28.43,28.38,28.43,52300.0,25.7578,25.794,25.7487,25.794,52300.0
2015-03-17 14:05:00,28.42,28.48,28.41,28.42,349000.0,25.785,25.8394,25.7759,25.785,349000.0
2015-03-17 14:10:00,28.41,28.49,28.4,28.44,131700.0,25.7759,25.8485,25.7668,25.8031,131700.0
2015-03-17 14:15:00,28.44,28.48,28.44,28.47,77300.0,25.8031,25.8394,25.8031,25.8303,77300.0
2015-03-17 14:20:00,28.47,28.49,28.46,28.49,44600.0,25.8303,25.8485,25.8213,25.8485,44600.0
2015-03-17 14:25:00,28.49,28.5,28.48,28.5,96400.0,25.8485,25.8576,25.8394,25.8576,96400.0
2015-03-17 14:30:00,28.5,28.5,28.49,28.5,54200.0,25.8576,25.8576,25.8485,25.8576,54200.0
2015-03-17 14:35:00,28.5,28.5,28.49,28.5,130500.0,25.8576,25.8576,25.8485,25.8576,130500.0
2015-03-17 14:40:00,28.5,28.5,28.49,28.5,119800.0,25.8576,25.8576,25.8485,25.8576,119800.0
2015-03-17 14:45:00,28.5,28.5,28.36,28.47,123800.0,25.8576,25.8576,25.7305,25.8303,123800.0
2015-03-17 14:50:00,28.47,28.48,28.43,28.46,35100.0,25.8303,25.8394,25.794,25.8213,35100.0
2015-03-17 14:55:00,28.46,28.66,28.45,28.63,3013500.0,25.8213,26.0027,25.8122,25.9755,3013500.0
2015-03-17 15:00:00,28.64,28.65,28.59,28.59,68600.0,25.9846,25.9936,25.9392,25.9392,68600.0
2015-03-17 15:05:00,28.6,28.7,28.6,28.67,139200.0,25.9483,26.039,25.9483,26.0118,139200.0
2015-03-17 15:10:00,28.68,28.68,28.57,28.6,79400.0,26.0209,26.0209,25.9211,25.9483,79400.0
2015-03-17 15:15:00,28.6,28.65,28.58,28.63,51700.0,25.9483,25.9936,25.9301,25.9755,51700.0
2015-03-17 15:20:00,28.63,28.65,28.52,28.54,100400.0,25.9755,25.9936,25.8757,25.8938,100400.0
2015-03-17 15:25:00,28.54,28.57,28.52,28.53,90400.0,25.8938,25.9211,25.8757,25.8848,90400.0
2015-03-17 15:30:00,28.53,28.65,28.53,28.64,42900.0,25.8848,25.9936,25.8848,25.9846,42900.0
2015-03-17 15:35:00,28.64,28.69,28.63,28.65,103700.0,25.9846,26.0299,25.9755,25.9936,103700.0
2015-03-17 15:40:00,28.65,28.65,28.62,28.65,69600.0,25.9936,25.9936,25.9664,25.9936,69600.0
2015-03-17 15:45:00,28.65,28.66,28.56,28.57,178700.0,25.9936,26.0027,25.912,25.9211,178700.0
2015-03-17 15:50:00,28.57,28.61,28.46,28.48,173400.0,25.9211,25.9574,25.8213,25.8394,173400.0
2015-03-17 15:55:00,28.48,28.55,28.47,28.53,219200.0,25.8394,25.9029,25.8303,25.8848,219200.0
2015-03-18 09:30:00,28.02,28.5,28.02,28.48,247500.0,25.4221,25.8576,25.4221,25.8394,247500.0
2015-03-18 09:35:00,28.48,28.58,28.44,28.57,201700.0,25.8394,25.9301,25.8031,25.9211,201700.0
2015-03-18 09:40:00,28.57,28.69,28.49,28.66,323900.0,25.9211,26.0299,25.8485,26.0027,323900.0
2015-03-18 09:45:00,28.65,28.79,28.65,28.78,165500.0,25.9936,26.1207,25.9936,26.1116,165500.0
2015-03-18 09:50:00,28.77,28.85,28.72,28.83,268400.0,26.1025,26.1751,26.0572,26.157,268400.0
2015-03-18 09:55:00,28.82,29.0,28.82,28.99,209600.0,26.1479,26.3112,26.1479,26.3021,209600.0
2015-03-18 10:00:00,28.98,29.0,28.95,28.99,625400.0,26.2931,26.3112,26.2658,26.3021,625400.0
2015-03-18 10:05:00,28.99,29.0,28.8,28.86,547400.0,26.3021,26.3112,26.1297,26.1842,547400.0
2015-03-18 10:10:00,28.86,28.91,28.65,28.72,126800.0,26.1842,26.2295,25.9936,26.0572,126800.0
2015-03-18 10:15:00,28.72,28.85,28.67,28.84,70700.0,26.0572,26.1751,26.0118,26.166,70700.0
2015-03-18 10:20:00,28.82,28.93,28.81,28.82,80100.0,26.1479,26.2477,26.1388,26.1479,80100.0
2015-03-18 10:25:00,28.82,28.82,28.72,28.77,38900.0,26.1479,26.1479,26.0572,26.1025,38900.0
2015-03-18 10:30:00,28.78,28.81,28.74,28.75,33500.0,26.1116,26.1388,26.0753,26.0844,33500.0
2015-03-18 10:35:00,28.76,28.79,28.74,28.76,55400.0,26.0935,26.1207,26.0753,26.0935,55400.0
2015-03-18 10:40:00,28.76,28.77,28.74,28.77,90200.0,26.0935,26.1025,26.0753,26.1025,90200.0
2015-03-18 10:45:00,28.78,28.79,28.74,28.75,57800.0,26.1116,26.1207,26.0753,26.0844,57800.0
2015-03-18 10:50:00,28.76,28.85,28.75,28.79,107300.0,26.0935,26.1751,26.0844,26.1207,107300.0
2015-03-18 10:55:00,28.8,28.83,28.76,28.76,34700.0,26.1297,26.157,26.0935,26.0935,34700.0
2015-03-18 11:00:00,28.76,28.82,28.72,28.73,84100.0,26.0935,26.1479,26.0572,26.0662,84100.0
2015-03-18 11:05:00,28.72,28.75,28.71,28.75,91900.0,26.0572,26.0844,26.0481,26.0844,91900.0
2015-03-18 11:10:00,28.75,28.77,28.73,28.73,74100.0,26.0844,26.1025,26.0662,26.0662,74100.0
2015-03-18 11:15:00,28.74,28.77,28.69,28.71,196000.0,26.0753,26.1025,26.0299,26.0481,196000.0
2015-03-18 11:20:00,28.72,28.75,28.7,28.71,137800.0,26.0572,26.0844,26.039,26.0481,137800.0
2015-03-18 11:25:00,28.72,28.77,28.72,28.73,35500.0,26.0572,26.1025,26.0572,26.0662,35500.0
2015-03-18 11:30:00,28.73,28.74,28.66,28.69,33300.0,26.0662,26.0753,26.0027,26.0299,33300.0
2015-03-18 11:35:00,28.69,28.69,28.54,28.65,71100.0,26.0299,26.0299,25.8938,25.9936,71100.0
2015-03-18 11:40:00,28.66,28.71,28.65,28.71,15500.0,26.0027,26.0481,25.9936,26.0481,15500.0
2015-03-18 11:45:00,28.71,28.73,28.63,28.63,65100.0,26.0481,26.0662,25.9755,25.9755,65100.0
2015-03-18 11:50:00,28.64,28.66,28.63,28.65,26000.0,25.9846,26.0027,25.9755,25.9936,26000.0
2015-03-18 11:55:00,28.65,28.66,28.6,28.61,39800.0,25.9936,26.0027,25.9483,25.9574,39800.0
2015-03-18 12:00:00,28.6,28.64,28.6,28.64,41800.0,25.9483,25.9846,25.9483,25.9846,41800.0
2015-03-18 12:05:00,28.64,28.64,28.55,28.6,65000.0,25.9846,25.9846,25.9029,25.9483,65000.0
2015-03-18 12:10:00,28.6,28.63,28.59,28.63,18200.0,25.9483,25.9755,25.9392,25.9755,18200.0
2015-03-18 12:15:00,28.63,28.65,28.59,28.6,25100.0,25.9755,25.9936,25.9392,25.9483,25100.0
2015-03-18 12:20:00,28.61,28.63,28.55,28.62,27100.0,25.9574,25.9755,25.9029,25.9664,27100.0
2015-03-18 12:25:00,28.62,28.65,28.57,28.6,41000.0,25.9664,25.9936,25.9211,25.9483,41000.0
2015-03-18 12:30:00,28.6,28.63,28.58,28.58,31200.0,25.9483,25.9755,25.9301,25.9301,31200.0
2015-03-18 12:35:00,28.59,28.71,28.58,28.64,33800.0,25.9392,26.0481,25.9301,25.9846,33800.0
2015-03-18 12:40:00,28.65,28.7,28.65,28.7,14200.0,25.9936,26.039,25.9936,26.039,14200.0
2015-03-18 12:45:00,28.7,28.71,28.65,28.71,23800.0,26.039,26.0481,25.9936,26.0481,23800.0
2015-03-18 12:50:00,28.7,28.71,28.66,28.7,35000.0,26.039,26.0481,26.0027,26.039,35000.0
2015-03-18 12:55:00,28.7,28.71,28.65,28.67,30300.0,26.039,26.0481,25.9936,26.0118,30300.0
2015-03-18 13:00:00,28.67,28.68,28.6,28.62,32400.0,26.0118,26.0209,25.9483,25.9664,32400.0
2015-03-18 13:05:00,28.61,28.63,28.55,28.63,26800.0,25.9574,25.9755,25.9029,25.9755,26800.0
2015-03-18 13:10:00,28.63,28.65,28.59,28.64,32800.0,25.9755,25.9936,25.9392,25.9846,32800.0
2015-03-18 13:15:00,28.65,28.69,28.64,28.67,21900.0,25.9936,26.0299,25.9846,26.0118,21900.0
2015-03-18 13:20:00,28.68,28.68,28.55,28.66,61300.0,26.0209,26.0209,25.9029,26.0027,61300.0
2015-03-18 13:25:00,28.66,28.66,28.64,28.66,13700.0,26.0027,26.0027,25.9846,26.0027,13700.0
2015-03-18 13:30:00,28.66,28.7,28.65,28.7,22100.0,26.0027,26.039,25.9936,26.039,22100.0
2015-03-18 13:35:00,28.69,28.7,28.57,28.59,50500.0,26.0299,26.039,25.9211,25.9392,50500.0
2015-03-18 13:40:00,28.61,28.68,28.58,28.61,49900.0,25.9574,26.0209,25.9301,25.9574,49900.0
2015-03-18 13:45:00,28.61,28.68,28.59,28.67,37300.0,25.9574,26.0209,25.9392,26.0118,37300.0
2015-03-18 13:50:00,28.67,28.7,28.64,28.66,45200.0,26.0118,26.039,25.9846,26.0027,45200.0
2015-03-18 13:55:00,28.65,28.71,28.64,28.7,52900.0,25.9936,26.0481,25.9846,26.039,52900.0
2015-03-18 14:00:00,28.69,28.79,28.65,28.75,113500.0,26.0299,26.1207,25.9936,26.0844,113500.0
2015-03-18 14:05:00,28.75,28.8,28.74,28.79,74800.0,26.0844,26.1297,26.0753,26.1207,74800.0
2015-03-18 14:10:00,28.8,28.82,28.78,28.8,71300.0,26.1297,26.1479,26.1116,26.1297,71300.0
2015-03-18 14:15:00,28.8,28.83,28.77,28.81,78700.0,26.1297,26.157,26.1025,26.1388,78700.0
2015-03-18 14:20:00,28.8,28.85,28.8,28.82,54500.0,26.1297,26.1751,26.1297,26.1479,54500.0
2015-03-18 14:25:00,28.82,28.9,28.81,28.9,96800.0,26.1479,26.2205,26.1388,26.2205,96800.0
2015-03-18 14:30:00,28.9,28.98,28.89,28.94,127000.0,26.2205,26.2931,26.2114,26.2568,127000.0
2015-03-18 14:35:00,28.94,29.0,28.9,28.92,50300.0,26.2568,26.3112,26.2205,26.2386,50300.0
2015-03-18 14:40:00,28.92,28.94,28.87,28.9,66100.0,26.2386,26.2568,26.1933,26.2205,66100.0
2015-03-18 14:45:00,28.89,28.95,28.89,28.95,26700.0,26.2114,26.2658,26.2114,26.2658,26700.0
2015-03-18 14:50:00,28.95,28.95,28.85,28.95,59800.0,26.2658,26.2658,26.1751,26.2658,59800.0
2015-03-18 14:55:00,28.95,28.95,28.9,28.91,39300.0,26.2658,26.2658,26.2205,26.2295,39300.0
2015-03-18 15:00:00,28.9,28.92,28.9,28.91,43200.0,26.2205,26.2386,26.2205,26.2295,43200.0
2015-03-18 15:05:00,28.92,28.93,28.91,28.93,27000.0,26.2386,26.2477,26.2295,26.2477,27000.0
2015-03-18 15:10:00,28.93,28.95,28.92,28.93,70900.0,26.2477,26.2658,26.2386,26.2477,70900.0
2015-03-18 15:15:00,28.93,29.0,28.92,28.96,269800.0,26.2477,26.3112,26.2386,26.2749,269800.0
2015-03-18 15:20:00,28.96,28.98,28.88,28.98,131300.0,26.2749,26.2931,26.2023,26.2931,131300.0
2015-03-18 15:25:00,28.98,29.0,28.97,29.0,272700.0,26.2931,26.3112,26.284,26.3112,272700.0
2015-03-18 15:30:00,28.99,29.0,28.95,28.99,333200.0,26.3021,26.3112,26.2658,26.3021,333200.0
2015-03-18 15:35:00,28.99,29.01,28.98,29.0,248600.0,26.3021,26.3203,26.2931,26.3112,248600.0
2015-03-18 15:40:00,29.0,29.03,28.99,29.01,302500.0,26.3112,26.3384,26.3021,26.3203,302500.0
2015-03-18 15:45:00,29.01,29.05,28.97,29.02,255300.0,26.3203,26.3566,26.284,26.3293,255300.0
2015-03-18 15:50:00,29.02,29.04,29.0,29.0,126600.0,26.3293,26.3475,26.3112,26.3112,126600.0
2015-03-18 15:55:00,29.0,29.06,29.0,29.01,609400.0,26.3112,26.3656,26.3112,26.3203,609400.0
2015-03-19 09:30:00,29.0,29.0,28.89,29.0,197000.0,26.3112,26.3112,26.2114,26.3112,197000.0
2015-03-19 09:35:00,29.0,29.1,28.92,28.97,141000.0,26.3112,26.4019,26.2386,26.284,141000.0
2015-03-19 09:40:00,28.96,28.97,28.88,28.97,34500.0,26.2749,26.284,26.2023,26.284,34500.0
2015-03-19 09:45:00,28.96,28.96,28.79,28.89,57500.0,26.2749,26.2749,26.1207,26.2114,57500.0
2015-03-19 09:50:00,28.91,29.0,28.89,29.0,76500.0,26.2295,26.3112,26.2114,26.3112,76500.0
2015-03-19 09:55:00,28.99,29.0,28.93,28.98,44100.0,26.3021,26.3112,26.2477,26.2931,44100.0
2015-03-19 10:00:00,28.98,29.01,28.96,29.0,86100.0,26.2931,26.3203,26.2749,26.3112,86100.0
2015-03-19 10:05:00,28.99,29.07,28.97,29.07,175200.0,26.3021,26.3747,26.284,26.3747,175200.0
2015-03-19 10:10:00,29.07,29.13,28.92,28.95,279500.0,26.3747,26.4291,26.2386,26.2658,279500.0
2015-03-19 10:15:00,28.96,28.97,28.9,28.97,31700.0,26.2749,26.284,26.2205,26.284,31700.0
2015-03-19 10:20:00,28.98,29.0,28.97,28.97,126700.0,26.2931,26.3112,26.284,26.284,126700.0
2015-03-19 10:25:00,28.98,28.99,28.91,28.98,56500.0,26.2931,26.3021,26.2295,26.2931,56500.0
2015-03-19 10:30:00,28.99,29.0,28.97,28.99,190500.0,26.3021,26.3112,26.284,26.3021,190500.0
2015-03-19 10:35:00,29.0,29.0,28.9,28.98,35100.0,26.3112,26.3112,26.2205,26.2931,35100.0
2015-03-19 10:40:00,28.98,29.0,28.95,28.97,45800.0,26.2931,26.3112,26.2658,26.284,45800.0
2015-03-19 10:45:00,28.97,28.99,28.92,28.98,26700.0,26.284,26.3021,26.2386,26.2931,26700.0
2015-03-19 10:50:00,28.98,29.0,28.98,28.98,18700.0,26.2931,26.3112,26.2931,26.2931,18700.0
2015-03-19 10:55:00,28.98,29.0,28.92,28.98,60600.0,26.2931,26.3112,26.2386,26.2931,60600.0
2015-03-19 11:00:00,28.98,29.0,28.98,28.99,73000.0,26.2931,26.3112,26.2931,26.3021,73000.0
2015-03-19 11:05:00,28.99,29.0,28.98,28.99,42400.0,26.3021,26.3112,26.2931,26.3021,42400.0
2015-03-19 11:10:00,29.0,29.0,28.98,28.99,14800.0,26.3112,26.3112,26.2931,26.3021,14800.0
2015-03-19 11:15:00,28.98,28.99,28.98,28.99,38900.0,26.2931,26.3021,26.2931,26.3021,38900.0
2015-03-19 11:20:00,28.99,28.99,28.97,28.97,13500.0,26.3021,26.3021,26.284,26.284,13500.0
2015-03-19 11:25:00,28.97,29.0,28.91,28.92,247700.0,26.284,26.3112,26.2295,26.2386,247700.0
2015-03-19 11:30:00,28.92,28.92,28.82,28.91,94400.0,26.2386,26.2386,26.1479,26.2295,94400.0
2015-03-19 11:35:00,28.92,28.99,28.92,28.97,42800.0,26.2386,26.3021,26.2386,26.284,42800.0
2015-03-19 11:40:00,28.98,28.98,28.95,28.96,66800.0,26.2931,26.2931,26.2658,26.2749,66800.0
2015-03-19 11:45:00,28.96,29.0,28.95,28.99,97300.0,26.2749,26.3112,26.2658,26.3021,97300.0
2015-03-19 11:50:00,28.98,28.99,28.96,28.98,40600.0,26.2931,26.3021,26.2749,26.2931,40600.0
2015-03-19 11:55:00,28.98,28.98,28.97,28.98,12800.0,26.2931,26.2931,26.284,26.2931,12800.0
2015-03-19 12:00:00,28.98,28.99,28.97,28.99,29800.0,26.2931,26.3021,26.284,26.3021,29800.0
2015-03-19 12:05:00,28.99,29.0,28.98,28.99,49200.0,26.3021,26.3112,26.2931,26.3021,49200.0
2015-03-19 12:10:00,28.99,28.99,28.97,28.98,49000.0,26.3021,26.3021,26.284,26.2931,49000.0
2015-03-19 12:15:00,28.98,28.99,28.97,28.99,24100.0,26.2931,26.3021,26.284,26.3021,24100.0
2015-03-19 12:20:00,28.99,28.99,28.97,28.99,16800.0,26.3021,26.3021,26.284,26.3021,16800.0
2015-03-19 12:25:00,28.99,28.99,28.95,28.96,71200.0,26.3021,26.3021,26.2658,26.2749,71200.0
2015-03-19 12:30:00,28.97,28.99,28.97,28.99,61500.0,26.284,26.3021,26.284,26.3021,61500.0
2015-03-19 12:35:00,28.99,28.99,28.98,28.99,15400.0,26.3021,26.3021,26.2931,26.3021,15400.0
2015-03-19 12:40:00,28.99,29.1,28.98,29.01,512300.0,26.3021,26.4019,26.2931,26.3203,512300.0
2015-03-19 12:45:00,29.03,29.03,28.99,29.0,217800.0,26.3384,26.3384,26.3021,26.3112,217800.0
2015-03-19 12:50:00,29.0,29.0,28.96,28.96,34100.0,26.3112,26.3112,26.2749,26.2749,34100.0
2015-03-19 12:55:00,28.96,28.97,28.94,28.94,26900.0,26.2749,26.284,26.2568,26.2568,26900.0
2015-03-19 13:00:00,28.94,28.96,28.92,28.95,21200.0,26.2568,26.2749,26.2386,26.2658,21200.0
2015-03-19 13:05:00,28.95,28.97,28.94,28.95,20500.0,26.2658,26.284,26.2568,26.2658,20500.0
2015-03-19 13:10:00,28.95,28.95,28.92,28.92,13400.0,26.2658,26.2658,26.2386,26.2386,13400.0
2015-03-19 13:15:00,28.92,28.93,28.9,28.93,23600.0,26.2386,26.2477,26.2205,26.2477,23600.0
2015-03-19 13:20:00,28.93,28.94,28.87,28.88,13900.0,26.2477,26.2568,26.1933,26.2023,13900.0
2015-03-19 13:25:00,28.87,28.89,28.83,28.83,24100.0,26.1933,26.2114,26.157,26.157,24100.0
2015-03-19 13:30:00,28.83,28.87,28.77,28.87,43800.0,26.157,26.1933,26.1025,26.1933,43800.0
2015-03-19 13:35:00,28.88,28.89,28.82,28.84,24100.0,26.2023,26.2114,26.1479,26.166,24100.0
2015-03-19 13:40:00,28.84,28.85,28.64,28.7,105900.0,26.166,26.1751,25.9846,26.039,105900.0
2015-03-19 13:45:00,28.7,28.87,28.7,28.84,44400.0,26.039,26.1933,26.039,26.166,44400.0
2015-03-19 13:50:00,28.84,28.92,28.83,28.89,40900.0,26.166,26.2386,26.157,26.2114,40900.0
2015-03-19 13:55:00,28.89,28.9,28.79,28.86,47500.0,26.2114,26.2205,26.1207,26.1842,47500.0
2015-03-19 14:00:00,28.87,28.89,28.78,28.8,23000.0,26.1933,26.2114,26.1116,26.1297,23000.0
2015-03-19 14:05:00,28.81,28.88,28.81,28.87,20800.0,26.1388,26.2023,26.1388,26.1933,20800.0
2015-03-19 14:10:00,28.87,28.87,28.81,28.85,20900.0,26.1933,26.1933,26.1388,26.1751,20900.0
2015-03-19 14:15:00,28.84,28.87,28.77,28.8,45500.0,26.166,26.1933,26.1025,26.1297,45500.0
2015-03-19 14:20:00,28.79,28.83,28.78,28.82,16500.0,26.1207,26.157,26.1116,26.1479,16500.0
2015-03-19 14:25:00,28.81,28.84,28.81,28.82,15100.0,26.1388,26.166,26.1388,26.1479,15100.0
2015-03-19 14:30:00,28.81,28.82,28.81,28.82,9400.0,26.1388,26.1479,26.1388,26.1479,9400.0
2015-03-19 14:35:00,28.82,28.9,28.81,28.9,43100.0,26.1479,26.2205,26.1388,26.2205,43100.0
2015-03-19 14:40:00,28.89,28.94,28.89,28.92,71100.0,26.2114,26.2568,26.2114,26.2386,71100.0
2015-03-19 14:45:00,28.92,28.95,28.9,28.92,48600.0,26.2386,26.2658,26.2205,26.2386,48600.0
2015-03-19 14:50:00,28.93,28.96,28.93,28.96,32400.0,26.2477,26.2749,26.2477,26.2749,32400.0
2015-03-19 14:55:00,28.96,29.01,28.95,29.0,186900.0,26.2749,26.3203,26.2658,26.3112,186900.0
2015-03-19 15:00:00,29.0,29.01,28.99,29.0,248000.0,26.3112,26.3203,26.3021,26.3112,248000.0
2015-03-19 15:05:00,28.99,29.0,28.97,28.99,38600.0,26.3021,26.3112,26.284,26.3021,38600.0
2015-03-19 15:10:00,28.99,29.0,28.99,29.0,17300.0,26.3021,26.3112,26.3021,26.3112,17300.0
2015-03-19 15:15:00,29.0,29.0,28.99,29.0,62900.0,26.3112,26.3112,26.3021,26.3112,62900.0
2015-03-19 15:20:00,29.0,29.0,28.96,29.0,85400.0,26.3112,26.3112,26.2749,26.3112,85400.0
2015-03-19 15:25:00,29.0,29.01,28.95,28.95,86400.0,26.3112,26.3203,26.2658,26.2658,86400.0
2015-03-19 15:30:00,28.94,29.0,28.93,28.99,25700.0,26.2568,26.3112,26.2477,26.3021,25700.0
2015-03-19 15:35:00,28.99,29.0,28.98,29.0,49600.0,26.3021,26.3112,26.2931,26.3112,49600.0
2015-03-19 15:40:00,29.0,29.0,28.98,29.0,47000.0,26.3112,26.3112,26.2931,26.3112,47000.0
2015-03-19 15:45:00,28.99,29.0,28.91,28.99,78000.0,26.3021,26.3112,26.2295,26.3021,78000.0
2015-03-19 15:50:00,28.98,29.01,28.95,28.97,161500.0,26.2931,26.3203,26.2658,26.284,161500.0
2015-03-19 15:55:00,28.96,29.01,28.89,28.94,734100.0,26.2749,26.3203,26.2114,26.2568,734100.0
2015-03-20 09:30:00,29.15,29.15,28.92,29.14,143500.0,26.4473,26.4473,26.2386,26.4382,143500.0
2015-03-20 09:35:00,29.15,29.15,28.87,28.97,206000.0,26.4473,26.4473,26.1933,26.284,206000.0
2015-03-20 09:40:00,28.95,29.13,28.92,28.94,74600.0,26.2658,26.4291,26.2386,26.2568,74600.0
2015-03-20 09:45:00,28.96,28.99,28.84,28.88,261100.0,26.2749,26.3021,26.166,26.2023,261100.0
2015-03-20 09:50:00,28.88,29.08,28.88,29.03,109600.0,26.2023,26.3838,26.2023,26.3384,109600.0
2015-03-20 09:55:00,29.03,29.07,28.99,29.05,122600.0,26.3384,26.3747,26.3021,26.3566,122600.0
2015-03-20 10:00:00,29.06,29.16,29.01,29.1,339800.0,26.3656,26.4564,26.3203,26.4019,339800.0
2015-03-20 10:05:00,29.08,29.15,29.07,29.12,143800.0,26.3838,26.4473,26.3747,26.4201,143800.0
2015-03-20 10:10:00,29.12,29.12,28.99,29.08,130900.0,26.4201,26.4201,26.3021,26.3838,130900.0
2015-03-20 10:15:00,29.08,29.1,29.04,29.09,57700.0,26.3838,26.4019,26.3475,26.3929,57700.0
2015-03-20 10:20:00,29.1,29.14,29.08,29.1,97200.0,26.4019,26.4382,26.3838,26.4019,97200.0
2015-03-20 10:25:00,29.11,29.12,29.01,29.04,81200.0,26.411,26.4201,26.3203,26.3475,81200.0
2015-03-20 10:30:00,29.03,29.09,29.01,29.05,71300.0,26.3384,26.3929,26.3203,26.3566,71300.0
2015-03-20 10:35:00,29.05,29.05,28.91,29.04,113400.0,26.3566,26.3566,26.2295,26.3475,113400.0
2015-03-20 10:40:00,29.05,29.1,29.05,29.08,28200.0,26.3566,26.4019,26.3566,26.3838,28200.0
2015-03-20 10:45:00,29.08,29.09,29.03,29.09,33700.0,26.3838,26.3929,26.3384,26.3929,33700.0
2015-03-20 10:50:00,29.09,29.12,29.06,29.1,84900.0,26.3929,26.4201,26.3656,26.4019,84900.0
2015-03-20 10:55:00,29.1,29.13,29.06,29.08,116500.0,26.4019,26.4291,26.3656,26.3838,116500.0
2015-03-20 11:00:00,29.08,29.1,29.03,29.09,164400.0,26.3838,26.4019,26.3384,26.3929,164400.0
2015-03-20 11:05:00,29.09,29.09,29.04,29.08,36500.0,26.3929,26.3929,26.3475,26.3838,36500.0
2015-03-20 11:10:00,29.08,29.13,29.08,29.11,115400.0,26.3838,26.4291,26.3838,26.411,115400.0
2015-03-20 11:15:00,29.1,29.12,29.07,29.1,132200.0,26.4019,26.4201,26.3747,26.4019,132200.0
2015-03-20 11:20:00,29.1,29.1,29.06,29.07,49300.0,26.4019,26.4019,26.3656,26.3747,49300.0
2015-03-20 11:25:00,29.07,29.08,29.04,29.07,35100.0,26.3747,26.3838,26.3475,26.3747,35100.0
2015-03-20 11:30:00,29.06,29.08,29.02,29.05,88700.0,26.3656,26.3838,26.3293,26.3566,88700.0
2015-03-20 11:35:00,29.05,29.1,29.04,29.09,32600.0,26.3566,26.4019,26.3475,26.3929,32600.0
2015-03-20 11:40:00,29.09,29.1,29.04,29.05,31100.0,26.3929,26.4019,26.3475,26.3566,31100.0
2015-03-20 11:45:00,29.04,29.05,29.01,29.02,28200.0,26.3475,26.3566,26.3203,26.3293,28200.0
2015-03-20 11:50:00,29.02,29.04,29.0,29.04,26300.0,26.3293,26.3475,26.3112,26.3475,26300.0
2015-03-20 11:55:00,29.04,29.06,29.01,29.05,47800.0,26.3475,26.3656,26.3203,26.3566,47800.0
2015-03-20 12:00:00,29.05,29.06,29.04,29.06,28000.0,26.3566,26.3656,26.3475,26.3656,28000.0
2015-03-20 12:05:00,29.05,29.06,29.01,29.01,50000.0,26.3566,26.3656,26.3203,26.3203,50000.0
2015-03-20 12:10:00,29.01,29.06,29.0,29.04,36200.0,26.3203,26.3656,26.3112,26.3475,36200.0
2015-03-20 12:15:00,29.05,29.08,29.04,29.08,15400.0,26.3566,26.3838,26.3475,26.3838,15400.0
2015-03-20 12:20:00,29.08,29.09,29.07,29.08,72400.0,26.3838,26.3929,26.3747,26.3838,72400.0
2015-03-20 12:25:00,29.08,29.08,29.05,29.07,44900.0,26.3838,26.3838,26.3566,26.3747,44900.0
2015-03-20 12:30:00,29.08,29.1,29.04,29.05,132500.0,26.3838,26.4019,26.3475,26.3566,132500.0
2015-03-20 12:35:00,29.05,29.08,29.04,29.08,28600.0,26.3566,26.3838,26.3475,26.3838,28600.0
2015-03-20 12:40:00,29.07,29.12,29.07,29.1,72900.0,26.3747,26.4201,26.3747,26.4019,72900.0
2015-03-20 12:45:00,29.12,29.12,29.09,29.1,88900.0,26.4201,26.4201,26.3929,26.4019,88900.0
2015-03-20 12:50:00,29.11,29.13,29.1,29.12,25100.0,26.411,26.4291,26.4019,26.4201,25100.0
2015-03-20 12:55:00,29.11,29.13,29.09,29.11,96500.0,26.411,26.4291,26.3929,26.411,96500.0
2015-03-20 13:00:00,29.11,29.12,29.09,29.1,40800.0,26.411,26.4201,26.3929,26.4019,40800.0
2015-03-20 13:05:00,29.1,29.12,29.08,29.08,43500.0,26.4019,26.4201,26.3838,26.3838,43500.0
2015-03-20 13:10:00,29.09,29.1,29.08,29.08,13000.0,26.3929,26.4019,26.3838,26.3838,13000.0
2015-03-20 13:15:00,29.08,29.09,29.08,29.08,6400.0,26.3838,26.3929,26.3838,26.3838,6400.0
2015-03-20 13:20:00,29.08,29.1,29.08,29.1,10000.0,26.3838,26.4019,26.3838,26.4019,10000.0
2015-03-20 13:25:00,29.1,29.1,29.08,29.08,19300.0,26.4019,26.4019,26.3838,26.3838,19300.0
2015-03-20 13:30:00,29.08,29.1,29.07,29.1,26500.0,26.3838,26.4019,26.3747,26.4019,26500.0
2015-03-20 13:35:00,29.09,29.12,29.08,29.08,33000.0,26.3929,26.4201,26.3838,26.3838,33000.0
2015-03-20 13:40:00,29.09,29.1,29.08,29.09,10400.0,26.3929,26.4019,26.3838,26.3929,10400.0
2015-03-20 13:45:00,29.1,29.11,29.08,29.08,35600.0,26.4019,26.411,26.3838,26.3838,35600.0
2015-03-20 13:50:00,29.08,29.11,29.08,29.1,25300.0,26.3838,26.411,26.3838,26.4019,25300.0
2015-03-20 13:55:00,29.1,29.15,29.09,29.09,110700.0,26.4019,26.4473,26.3929,26.3929,110700.0
2015-03-20 14:00:00,29.1,29.11,29.05,29.09,160500.0,26.4019,26.411,26.3566,26.3929,160500.0
2015-03-20 14:05:00,29.1,29.12,29.07,29.08,64200.0,26.4019,26.4201,26.3747,26.3838,64200.0
2015-03-20 14:10:00,29.09,29.12,29.04,29.1,44900.0,26.3929,26.4201,26.3475,26.4019,44900.0
2015-03-20 14:15:00,29.12,29.12,29.08,29.09,16500.0,26.4201,26.4201,26.3838,26.3929,16500.0
2015-03-20 14:20:00,29.09,29.1,29.08,29.09,8900.0,26.3929,26.4019,26.3838,26.3929,8900.0
2015-03-20 14:25:00,29.09,29.11,29.07,29.08,44300.0,26.3929,26.411,26.3747,26.3838,44300.0
2015-03-20 14:30:00,29.08,29.1,29.07,29.1,25800.0,26.3838,26.4019,26.3747,26.4019,25800.0
2015-03-20 14:35:00,29.11,29.11,29.1,29.11,7000.0,26.411,26.411,26.4019,26.411,7000.0
2015-03-20 14:40:00,29.11,29.12,29.1,29.12,21400.0,26.411,26.4201,26.4019,26.4201,21400.0
2015-03-20 14:45:00,29.11,29.12,29.1,29.1,22400.0,26.411,26.4201,26.4019,26.4019,22400.0
2015-03-20 14:50:00,29.11,29.11,29.1,29.11,12900.0,26.411,26.411,26.4019,26.411,12900.0
2015-03-20 14:55:00,29.11,29.15,29.1,29.14,98300.0,26.411,26.4473,26.4019,26.4382,98300.0
2015-03-20 15:00:00,29.13,29.16,29.13,29.16,231100.0,26.4291,26.4564,26.4291,26.4564,231100.0
2015-03-20 15:05:00,29.16,29.16,29.13,29.15,170800.0,26.4564,26.4564,26.4291,26.4473,170800.0
2015-03-20 15:10:00,29.15,29.15,29.12,29.13,168900.0,26.4473,26.4473,26.4201,26.4291,168900.0
2015-03-20 15:15:00,29.12,29.13,29.12,29.12,37200.0,26.4201,26.4291,26.4201,26.4201,37200.0
2015-03-20 15:20:00,29.12,29.14,29.08,29.09,142200.0,26.4201,26.4382,26.3838,26.3929,142200.0
2015-03-20 15:25:00,29.08,29.1,29.08,29.1,49200.0,26.3838,26.4019,26.3838,26.4019,49200.0
2015-03-20 15:30:00,29.1,29.11,29.09,29.1,118400.0,26.4019,26.411,26.3929,26.4019,118400.0
2015-03-20 15:35:00,29.1,29.1,29.06,29.1,170000.0,26.4019,26.4019,26.3656,26.4019,170000.0
2015-03-20 15:40:00,29.1,29.11,29.09,29.11,74000.0,26.4019,26.411,26.3929,26.411,74000.0
2015-03-20 15:45:00,29.11,29.11,29.1,29.11,153200.0,26.411,26.411,26.4019,26.411,153200.0
2015-03-20 15:50:00,29.11,29.14,29.06,29.07,437200.0,26.411,26.4382,26.3656,26.3747,437200.0
2015-03-20 15:55:00,29.07,29.1,29.05,29.1,412400.0,26.3747,26.4019,26.3566,26.4019,412400.0
2015-03-23 09:30:00,28.96,29.02,28.74,28.78,253400.0,26.2749,26.3293,26.0753,26.1116,253400.0
2015-03-23 09:35:00,28.78,28.97,28.78,28.95,64600.0,26.1116,26.284,26.1116,26.2658,64600.0
2015-03-23 09:40:00,28.96,28.96,28.82,28.89,57600.0,26.2749,26.2749,26.1479,26.2114,57600.0
2015-03-23 09:45:00,28.89,28.96,28.89,28.95,132900.0,26.2114,26.2749,26.2114,26.2658,132900.0
2015-03-23 09:50:00,28.96,28.97,28.87,28.95,138300.0,26.2749,26.284,26.1933,26.2658,138300.0
2015-03-23 09:55:00,28.96,28.99,28.93,28.95,97100.0,26.2749,26.3021,26.2477,26.2658,97100.0
2015-03-23 10:00:00,28.96,29.01,28.92,28.93,268600.0,26.2749,26.3203,26.2386,26.2477,268600.0
2015-03-23 10:05:00,28.94,29.05,28.94,29.0,142000.0,26.2568,26.3566,26.2568,26.3112,142000.0
2015-03-23 10:10:00,29.0,29.0,28.96,28.97,121500.0,26.3112,26.3112,26.2749,26.284,121500.0
2015-03-23 10:15:00,28.98,29.01,28.86,28.96,257000.0,26.2931,26.3203,26.1842,26.2749,257000.0
2015-03-23 10:20:00,28.96,29.0,28.88,28.98,210400.0,26.2749,26.3112,26.2023,26.2931,210400.0
2015-03-23 10:25:00,28.99,29.1,28.99,29.01,146400.0,26.3021,26.4019,26.3021,26.3203,146400.0
2015-03-23 10:30:00,29.01,29.06,28.99,29.0,161500.0,26.3203,26.3656,26.3021,26.3112,161500.0
2015-03-23 10:35:00,29.0,29.03,28.98,29.02,134100.0,26.3112,26.3384,26.2931,26.3293,134100.0
2015-03-23 10:40:00,29.02,29.03,28.98,29.01,58800.0,26.3293,26.3384,26.2931,26.3203,58800.0
2015-03-23 10:45:00,29.01,29.04,28.92,28.99,105300.0,26.3203,26.3475,26.2386,26.3021,105300.0
2015-03-23 10:50:00,29.0,29.0,28.97,28.98,96000.0,26.3112,26.3112,26.284,26.2931,96000.0
2015-03-23 10:55:00,28.99,29.0,28.94,28.99,158800.0,26.3021,26.3112,26.2568,26.3021,158800.0
2015-03-23 11:00:00,29.0,29.0,28.98,28.99,98200.0,26.3112,26.3112,26.2931,26.3021,98200.0
2015-03-23 11:05:00,28.99,29.0,28.98,29.0,120000.0,26.3021,26.3112,26.2931,26.3112,120000.0
2015-03-23 11:10:00,29.0,29.0,28.97,28.98,49100.0,26.3112,26.3112,26.284,26.2931,49100.0
2015-03-23 11:15:00,28.98,29.0,28.95,29.0,65300.0,26.2931,26.3112,26.2658,26.3112,65300.0
2015-03-23 11:20:00,28.99,29.0,28.92,28.98,99600.0,26.3021,26.3112,26.2386,26.2931,99600.0
2015-03-23 11:25:00,28.98,29.05,28.93,29.04,63300.0,26.2931,26.3566,26.2477,26.3475,63300.0
2015-03-23 11:30:00,29.04,29.07,29.01,29.07,96600.0,26.3475,26.3747,26.3203,26.3747,96600.0
2015-03-23 11:35:00,29.07,29.07,28.99,29.0,87200.0,26.3747,26.3747,26.3021,26.3112,87200.0
2015-03-23 11:40:00,29.0,29.0,28.99,29.0,17900.0,26.3112,26.3112,26.3021,26.3112,17900.0
2015-03-23 11:45:00,29.0,29.09,28.99,29.09,72700.0,26.3112,26.3929,26.3021,26.3929,72700.0
2015-03-23 11:50:00,29.09,29.1,29.03,29.07,62000.0,26.3929,26.4019,26.3384,26.3747,62000.0
2015-03-23 11:55:00,29.07,29.1,29.06,29.1,48300.0,26.3747,26.4019,26.3656,26.4019,48300.0
2015-03-23 12:00:00,29.1,29.1,29.08,29.1,62600.0,26.4019,26.4019,26.3838,26.4019,62600.0
2015-03-23 12:05:00,29.1,29.1,29.07,29.1,71300.0,26.4019,26.4019,26.3747,26.4019,71300.0
2015-03-23 12:10:00,29.1,29.13,29.08,29.1,248600.0,26.4019,26.4291,26.3838,26.4019,248600.0
2015-03-23 12:15:00,29.1,29.1,29.07,29.08,26900.0,26.4019,26.4019,26.3747,26.3838,26900.0
2015-03-23 12:20:00,29.08,29.08,29.01,29.06,100400.0,26.3838,26.3838,26.3203,26.3656,100400.0
2015-03-23 12:25:00,29.06,29.13,29.06,29.12,61400.0,26.3656,26.4291,26.3656,26.4201,61400.0
2015-03-23 12:30:00,29.12,29.13,29.08,29.12,59200.0,26.4201,26.4291,26.3838,26.4201,59200.0
2015-03-23 12:35:00,29.12,29.16,29.06,29.16,204200.0,26.4201,26.4564,26.3656,26.4564,204200.0
2015-03-23 12:40:00,29.14,29.2,29.1,29.15,126100.0,26.4382,26.4927,26.4019,26.4473,126100.0
2015-03-23 12:45:00,29.15,29.16,29.14,29.15,21100.0,26.4473,26.4564,26.4382,26.4473,21100.0
2015-03-23 12:50:00,29.15,29.2,29.14,29.2,26100.0,26.4473,26.4927,26.4382,26.4927,26100.0
2015-03-23 12:55:00,29.2,29.2,29.19,29.2,11900.0,26.4927,26.4927,26.4836,26.4927,11900.0
2015-03-23 13:00:00,29.2,29.2,29.18,29.19,76400.0,26.4927,26.4927,26.4745,26.4836,76400.0
2015-03-23 13:05:00,29.19,29.2,29.16,29.2,35400.0,26.4836,26.4927,26.4564,26.4927,35400.0
2015-03-23 13:10:00,29.2,29.2,29.13,29.15,57200.0,26.4927,26.4927,26.4291,26.4473,57200.0
2015-03-23 13:15:00,29.16,29.16,29.09,29.09,140300.0,26.4564,26.4564,26.3929,26.3929,140300.0
2015-03-23 13:20:00,29.09,29.12,29.04,29.04,84800.0,26.3929,26.4201,26.3475,26.3475,84800.0
2015-03-23 13:25:00,29.05,29.09,28.99,29.04,86000.0,26.3566,26.3929,26.3021,26.3475,86000.0
2015-03-23 13:30:00,29.04,29.11,29.02,29.09,32100.0,26.3475,26.411,26.3293,26.3929,32100.0
2015-03-23 13:35:00,29.08,29.11,29.04,29.1,33300.0,26.3838,26.411,26.3475,26.4019,33300.0
2015-03-23 13:40:00,29.11,29.12,29.1,29.12,35500.0,26.411,26.4201,26.4019,26.4201,35500.0
2015-03-23 13:45:00,29.12,29.13,29.08,29.09,38500.0,26.4201,26.4291,26.3838,26.3929,38500.0
2015-03-23 13:50:00,29.09,29.11,29.08,29.1,32800.0,26.3929,26.411,26.3838,26.4019,32800.0
2015-03-23 13:55:00,29.1,29.11,29.01,29.08,40300.0,26.4019,26.411,26.3203,26.3838,40300.0
2015-03-23 14:00:00,29.09,29.11,29.06,29.08,42100.0,26.3929,26.411,26.3656,26.3838,42100.0
2015-03-23 14:05:00,29.09,29.11,29.08,29.1,42300.0,26.3929,26.411,26.3838,26.4019,42300.0
2015-03-23 14:10:00,29.1,29.11,29.09,29.1,37300.0,26.4019,26.411,26.3929,26.4019,37300.0
2015-03-23 14:15:00,29.1,29.11,29.04,29.09,96900.0,26.4019,26.411,26.3475,26.3929,96900.0
2015-03-23 14:20:00,29.09,29.15,29.08,29.15,48700.0,26.3929,26.4473,26.3838,26.4473,48700.0
2015-03-23 14:25:00,29.15,29.16,29.09,29.14,49100.0,26.4473,26.4564,26.3929,26.4382,49100.0
2015-03-23 14:30:00,29.15,29.15,29.08,29.13,39100.0,26.4473,26.4473,26.3838,26.4291,39100.0
2015-03-23 14:35:00,29.13,29.19,29.1,29.18,52600.0,26.4291,26.4836,26.4019,26.4745,52600.0
2015-03-23 14:40:00,29.18,29.2,29.15,29.18,66600.0,26.4745,26.4927,26.4473,26.4745,66600.0
2015-03-23 14:45:00,29.18,29.19,29.14,29.14,43800.0,26.4745,26.4836,26.4382,26.4382,43800.0
2015-03-23 14:50:00,29.14,29.14,29.03,29.05,83100.0,26.4382,26.4382,26.3384,26.3566,83100.0
2015-03-23 14:55:00,29.05,29.11,29.03,29.04,66700.0,26.3566,26.411,26.3384,26.3475,66700.0
2015-03-23 15:00:00,29.04,29.06,29.03,29.05,63200.0,26.3475,26.3656,26.3384,26.3566,63200.0
2015-03-23 15:05:00,29.05,29.06,29.0,29.03,68200.0,26.3566,26.3656,26.3112,26.3384,68200.0
2015-03-23 15:10:00,29.04,29.05,29.03,29.05,46900.0,26.3475,26.3566,26.3384,26.3566,46900.0
2015-03-23 15:15:00,29.05,29.07,29.02,29.05,56600.0,26.3566,26.3747,26.3293,26.3566,56600.0
2015-03-23 15:20:00,29.04,29.06,29.03,29.05,43400.0,26.3475,26.3656,26.3384,26.3566,43400.0
2015-03-23 15:25:00,29.06,29.06,29.0,29.02,72200.0,26.3656,26.3656,26.3112,26.3293,72200.0
2015-03-23 15:30:00,29.02,29.02,28.95,29.01,106400.0,26.3293,26.3293,26.2658,26.3203,106400.0
2015-03-23 15:35:00,29.01,29.04,28.99,29.03,406200.0,26.3203,26.3475,26.3021,26.3384,406200.0
2015-03-23 15:40:00,29.04,29.11,29.0,29.04,155200.0,26.3475,26.411,26.3112,26.3475,155200.0
2015-03-23 15:45:00,29.04,29.05,28.98,29.05,229900.0,26.3475,26.3566,26.2931,26.3566,229900.0
2015-03-23 15:50:00,29.05,29.05,28.99,29.0,374600.0,26.3566,26.3566,26.3021,26.3112,374600.0
2015-03-23 15:55:00,29.0,29.05,28.99,29.02,158700.0,26.3112,26.3566,26.3021,26.3293,158700.0
2015-03-24 09:30:00,28.79,28.91,28.73,28.82,124300.0,26.1207,26.2295,26.0662,26.1479,124300.0
2015-03-24 09:35:00,28.81,28.88,28.71,28.87,52100.0,26.1388,26.2023,26.0481,26.1933,52100.0
2015-03-24 09:40:00,28.87,28.99,28.83,28.98,86300.0,26.1933,26.3021,26.157,26.2931,86300.0
2015-03-24 09:45:00,28.98,29.05,28.91,29.0,727700.0,26.2931,26.3566,26.2295,26.3112,727700.0
2015-03-24 09:50:00,28.99,29.05,28.99,29.02,180600.0,26.3021,26.3566,26.3021,26.3293,180600.0
2015-03-24 09:55:00,29.04,29.04,28.98,28.99,118700.0,26.3475,26.3475,26.2931,26.3021,118700.0
2015-03-24 10:00:00,29.0,29.03,28.99,29.0,2319500.0,26.3112,26.3384,26.3021,26.3112,2319500.0
2015-03-24 10:05:00,29.01,29.3,29.0,29.23,494000.0,26.3203,26.5834,26.3112,26.5199,494000.0
2015-03-24 10:10:00,29.23,29.3,29.23,29.26,146700.0,26.5199,26.5834,26.5199,26.5471,146700.0
2015-03-24 10:15:00,29.27,29.44,29.24,29.35,362400.0,26.5562,26.7104,26.5289,26.6287,362400.0
2015-03-24 10:20:00,29.34,29.34,29.16,29.23,274900.0,26.6197,26.6197,26.4564,26.5199,274900.0
2015-03-24 10:25:00,29.23,29.4,29.22,29.35,188300.0,26.5199,26.6741,26.5108,26.6287,188300.0
2015-03-24 10:30:00,29.35,29.46,29.31,29.36,152600.0,26.6287,26.7285,26.5925,26.6378,152600.0
2015-03-24 10:35:00,29.37,29.42,29.31,29.33,135900.0,26.6469,26.6923,26.5925,26.6106,135900.0
2015-03-24 10:40:00,29.33,29.39,29.33,29.37,118200.0,26.6106,26.665,26.6106,26.6469,118200.0
2015-03-24 10:45:00,29.37,29.39,29.32,29.34,88500.0,26.6469,26.665,26.6015,26.6197,88500.0
2015-03-24 10:50:00,29.34,29.41,29.33,29.39,91100.0,26.6197,26.6832,26.6106,26.665,91100.0
2015-03-24 10:55:00,29.39,29.53,29.3,29.53,567100.0,26.665,26.7921,26.5834,26.7921,567100.0
2015-03-24 11:00:00,29.53,29.55,29.46,29.55,237000.0,26.7921,26.8102,26.7285,26.8102,237000.0
2015-03-24 11:05:00,29.55,29.56,29.45,29.5,279800.0,26.8102,26.8193,26.7195,26.7648,279800.0
2015-03-24 11:10:00,29.5,29.55,29.41,29.48,175800.0,26.7648,26.8102,26.6832,26.7467,175800.0
2015-03-24 11:15:00,29.49,29.52,29.47,29.48,49700.0,26.7558,26.783,26.7376,26.7467,49700.0
2015-03-24 11:20:00,29.47,29.53,29.43,29.52,245700.0,26.7376,26.7921,26.7013,26.783,245700.0
2015-03-24 11:25:00,29.53,29.55,29.49,29.55,178300.0,26.7921,26.8102,26.7558,26.8102,178300.0
2015-03-24 11:30:00,29.55,29.56,29.5,29.5,253100.0,26.8102,26.8193,26.7648,26.7648,253100.0
2015-03-24 11:35:00,29.49,29.54,29.45,29.51,310600.0,26.7558,26.8011,26.7195,26.7739,310600.0
2015-03-24 11:40:00,29.52,29.56,29.51,29.55,121200.0,26.783,26.8193,26.7739,26.8102,121200.0
2015-03-24 11:45:00,29.55,29.57,29.53,29.55,515800.0,26.8102,26.8283,26.7921,26.8102,515800.0
2015-03-24 11:50:00,29.55,29.78,29.55,29.72,315700.0,26.8102,27.0189,26.8102,26.9644,315700.0
2015-03-24 11:55:00,29.71,29.77,29.64,29.7,276700.0,26.9554,27.0098,26.8919,26.9463,276700.0
2015-03-24 12:00:00,29.7,29.74,29.69,29.74,116800.0,26.9463,26.9826,26.9372,26.9826,116800.0
2015-03-24 12:05:00,29.74,29.8,29.74,29.79,101300.0,26.9826,27.037,26.9826,27.028,101300.0
2015-03-24 12:10:00,29.79,29.79,29.73,29.77,114300.0,27.028,27.028,26.9735,27.0098,114300.0
2015-03-24 12:15:00,29.77,29.81,29.68,29.7,281500.0,27.0098,27.0461,26.9282,26.9463,281500.0
2015-03-24 12:20:00,29.7,29.74,29.67,29.68,147100.0,26.9463,26.9826,26.9191,26.9282,147100.0
2015-03-24 12:25:00,29.69,29.69,29.59,29.61,174800.0,26.9372,26.9372,26.8465,26.8646,174800.0
2015-03-24 12:30:00,29.6,29.64,29.55,29.63,131600.0,26.8556,26.8919,26.8102,26.8828,131600.0
2015-03-24 12:35:00,29.62,29.73,29.6,29.73,170000.0,26.8737,26.9735,26.8556,26.9735,170000.0
2015-03-24 12:40:00,29.72,29.84,29.71,29.81,96200.0,26.9644,27.0733,26.9554,27.0461,96200.0
2015-03-24 12:45:00,29.81,29.85,29.65,29.69,187300.0,27.0461,27.0824,26.9009,26.9372,187300.0
2015-03-24 12:50:00,29.69,29.76,29.67,29.7,54000.0,26.9372,27.0007,26.9191,26.9463,54000.0
2015-03-24 12:55:00,29.7,29.77,29.68,29.71,66200.0,26.9463,27.0098,26.9282,26.9554,66200.0
2015-03-24 13:00:00,29.72,29.75,29.61,29.67,191500.0,26.9644,26.9917,26.8646,26.9191,191500.0
2015-03-24 13:05:00,29.68,29.7,29.63,29.66,50200.0,26.9282,26.9463,26.8828,26.91,50200.0
2015-03-24 13:10:00,29.65,29.7,29.65,29.69,49800.0,26.9009,26.9463,26.9009,26.9372,49800.0
2015-03-24 13:15:00,29.69,29.69,29.67,29.69,30600.0,26.9372,26.9372,26.9191,26.9372,30600.0
2015-03-24 13:20:00,29.69,29.69,29.6,29.62,83300.0,26.9372,26.9372,26.8556,26.8737,83300.0
2015-03-24 13:25:00,29.62,29.63,29.54,29.54,67400.0,26.8737,26.8828,26.8011,26.8011,67400.0
2015-03-24 13:30:00,29.54,29.7,29.52,29.64,97500.0,26.8011,26.9463,26.783,26.8919,97500.0
2015-03-24 13:35:00,29.64,29.82,29.56,29.69,245000.0,26.8919,27.0552,26.8193,26.9372,245000.0
2015-03-24 13:40:00,29.69,29.72,29.64,29.7,57800.0,26.9372,26.9644,26.8919,26.9463,57800.0
2015-03-24 13:45:00,29.7,29.72,29.65,29.72,69700.0,26.9463,26.9644,26.9009,26.9644,69700.0
2015-03-24 13:50:00,29.73,29.84,29.73,29.82,72300.0,26.9735,27.0733,26.9735,27.0552,72300.0
2015-03-24 13:55:00,29.82,29.83,29.75,29.76,57700.0,27.0552,27.0642,26.9917,27.0007,57700.0
2015-03-24 14:00:00,29.77,29.81,29.73,29.8,79900.0,27.0098,27.0461,26.9735,27.037,79900.0
2015-03-24 14:05:00,29.8,29.83,29.8,29.82,99700.0,27.037,27.0642,27.037,27.0552,99700.0
2015-03-24 14:10:00,29.83,29.83,29.77,29.78,99700.0,27.0642,27.0642,27.0098,27.0189,99700.0
2015-03-24 14:15:00,29.79,29.87,29.79,29.84,184300.0,27.028,27.1005,27.028,27.0733,184300.0
2015-03-24 14:20:00,29.86,29.87,29.77,29.84,702000.0,27.0915,27.1005,27.0098,27.0733,702000.0
2015-03-24 14:25:00,29.85,29.86,29.84,29.85,94200.0,27.0824,27.0915,27.0733,27.0824,94200.0
2015-03-24 14:30:00,29.85,29.85,29.83,29.85,41300.0,27.0824,27.0824,27.0642,27.0824,41300.0
2015-03-24 14:35:00,29.85,29.86,29.84,29.86,110300.0,27.0824,27.0915,27.0733,27.0915,110300.0
2015-03-24 14:40:00,29.86,29.95,29.84,29.93,248500.0,27.0915,27.1731,27.0733,27.155,248500.0
2015-03-24 14:45:00,29.94,29.99,29.92,29.99,235900.0,27.164,27.2094,27.1459,27.2094,235900.0
2015-03-24 14:50:00,29.99,29.99,29.93,29.94,135000.0,27.2094,27.2094,27.155,27.164,135000.0
2015-03-24 14:55:00,29.94,29.95,29.83,29.85,110900.0,27.164,27.1731,27.0642,27.0824,110900.0
2015-03-24 15:00:00,29.86,29.93,29.85,29.9,89700.0,27.0915,27.155,27.0824,27.1278,89700.0
2015-03-24 15:05:00,29.89,29.91,29.89,29.9,49400.0,27.1187,27.1368,27.1187,27.1278,49400.0
2015-03-24 15:10:00,29.89,29.92,29.89,29.92,73700.0,27.1187,27.1459,27.1187,27.1459,73700.0
2015-03-24 15:15:00,29.92,29.93,29.91,29.92,111300.0,27.1459,27.155,27.1368,27.1459,111300.0
2015-03-24 15:20:00,29.92,29.92,29.84,29.88,166100.0,27.1459,27.1459,27.0733,27.1096,166100.0
2015-03-24 15:25:00,29.88,29.9,29.88,29.89,86300.0,27.1096,27.1278,27.1096,27.1187,86300.0
2015-03-24 15:30:00,29.89,29.9,29.78,29.88,193300.0,27.1187,27.1278,27.0189,27.1096,193300.0
2015-03-24 15:35:00,29.88,29.9,29.86,29.9,104400.0,27.1096,27.1278,27.0915,27.1278,104400.0
2015-03-24 15:40:00,29.89,29.9,29.82,29.83,165500.0,27.1187,27.1278,27.0552,27.0642,165500.0
2015-03-24 15:45:00,29.83,29.83,29.71,29.77,225000.0,27.0642,27.0642,26.9554,27.0098,225000.0
2015-03-24 15:50:00,29.77,29.77,29.73,29.74,317900.0,27.0098,27.0098,26.9735,26.9826,317900.0
2015-03-24 15:55:00,29.75,29.75,29.73,29.74,473000.0,26.9917,26.9917,26.9735,26.9826,473000.0
2015-03-25 09:30:00,29.84,29.97,29.74,29.97,282300.0,27.0733,27.1913,26.9826,27.1913,282300.0
2015-03-25 09:35:00,29.97,30.15,29.95,30.05,1205500.0,27.1913,27.3546,27.1731,27.2638,1205500.0
2015-03-25 09:40:00,30.03,30.3,29.87,30.01,757200.0,27.2457,27.4907,27.1005,27.2276,757200.0
2015-03-25 09:45:00,30.01,30.18,30.01,30.14,190900.0,27.2276,27.3818,27.2276,27.3455,190900.0
2015-03-25 09:50:00,30.14,30.15,30.03,30.08,278100.0,27.3455,27.3546,27.2457,27.2911,278100.0
2015-03-25 09:55:00,30.07,30.08,29.79,29.84,642600.0,27.282,27.2911,27.028,27.0733,642600.0
2015-03-25 10:00:00,29.84,29.96,29.76,29.84,342600.0,27.0733,27.1822,27.0007,27.0733,342600.0
2015-03-25 10:05:00,29.88,29.99,29.83,29.93,365500.0,27.1096,27.2094,27.0642,27.155,365500.0
2015-03-25 10:10:00,29.93,30.03,29.93,30.01,201200.0,27.155,27.2457,27.155,27.2276,201200.0
2015-03-25 10:15:00,30.01,30.04,29.98,30.01,103700.0,27.2276,27.2548,27.2003,27.2276,103700.0
2015-03-25 10:20:00,30.01,30.06,29.98,30.03,189100.0,27.2276,27.2729,27.2003,27.2457,189100.0
2015-03-25 10:25:00,30.03,30.07,30.01,30.06,40900.0,27.2457,27.282,27.2276,27.2729,40900.0
2015-03-25 10:30:00,30.06,30.3,30.03,30.26,352000.0,27.2729,27.4907,27.2457,27.4544,352000.0
2015-03-25 10:35:00,30.27,30.47,30.26,30.4,452500.0,27.4634,27.6449,27.4544,27.5814,452500.0
2015-03-25 10:40:00,30.4,30.48,30.35,30.45,295900.0,27.5814,27.654,27.536,27.6268,295900.0
2015-03-25 10:45:00,30.45,30.55,30.44,30.49,335300.0,27.6268,27.7175,27.6177,27.663,335300.0
2015-03-25 10:50:00,30.48,30.58,30.39,30.47,198200.0,27.654,27.7447,27.5723,27.6449,198200.0
2015-03-25 10:55:00,30.47,30.6,30.43,30.45,201800.0,27.6449,27.7629,27.6086,27.6268,201800.0
2015-03-25 11:00:00,30.46,30.55,30.37,30.54,217600.0,27.6358,27.7175,27.5542,27.7084,217600.0
2015-03-25 11:05:00,30.54,30.54,30.45,30.47,67700.0,27.7084,27.7084,27.6268,27.6449,67700.0
2015-03-25 11:10:00,30.47,30.53,30.46,30.51,86700.0,27.6449,27.6993,27.6358,27.6812,86700.0
2015-03-25 11:15:00,30.52,30.52,30.32,30.33,193200.0,27.6903,27.6903,27.5088,27.5179,193200.0
2015-03-25 11:20:00,30.34,30.35,30.25,30.27,47300.0,27.527,27.536,27.4453,27.4634,47300.0
2015-03-25 11:25:00,30.27,30.33,30.27,30.31,31500.0,27.4634,27.5179,27.4634,27.4997,31500.0
2015-03-25 11:30:00,30.31,30.31,30.09,30.1,110800.0,27.4997,27.4997,27.3001,27.3092,110800.0
2015-03-25 11:35:00,30.09,30.1,29.97,30.0,202000.0,27.3001,27.3092,27.1913,27.2185,202000.0
2015-03-25 11:40:00,29.99,30.04,29.97,30.0,129300.0,27.2094,27.2548,27.1913,27.2185,129300.0
2015-03-25 11:45:00,30.0,30.01,29.82,29.95,242200.0,27.2185,27.2276,27.0552,27.1731,242200.0
2015-03-25 11:50:00,29.95,30.08,29.94,30.05,75400.0,27.1731,27.2911,27.164,27.2638,75400.0
2015-03-25 11:55:00,30.05,30.05,29.93,29.98,83800.0,27.2638,27.2638,27.155,27.2003,83800.0
2015-03-25 12:00:00,29.98,30.0,29.88,29.91,144500.0,27.2003,27.2185,27.1096,27.1368,144500.0
2015-03-25 12:05:00,29.92,29.95,29.88,29.89,61100.0,27.1459,27.1731,27.1096,27.1187,61100.0
2015-03-25 12:10:00,29.88,29.9,29.72,29.78,200300.0,27.1096,27.1278,26.9644,27.0189,200300.0
2015-03-25 12:15:00,29.79,29.8,29.73,29.75,86300.0,27.028,27.037,26.9735,26.9917,86300.0
2015-03-25 12:20:00,29.75,29.78,29.68,29.7,129700.0,26.9917,27.0189,26.9282,26.9463,129700.0
2015-03-25 12:25:00,29.7,29.75,29.69,29.72,50100.0,26.9463,26.9917,26.9372,26.9644,50100.0
2015-03-25 12:30:00,29.72,29.86,29.71,29.85,62000.0,26.9644,27.0915,26.9554,27.0824,62000.0
2015-03-25 12:35:00,29.85,29.86,29.78,29.81,64900.0,27.0824,27.0915,27.0189,27.0461,64900.0
2015-03-25 12:40:00,29.82,29.83,29.78,29.8,68300.0,27.0552,27.0642,27.0189,27.037,68300.0
2015-03-25 12:45:00,29.8,29.8,29.75,29.76,43500.0,27.037,27.037,26.9917,27.0007,43500.0
2015-03-25 12:50:00,29.75,29.76,29.72,29.75,26500.0,26.9917,27.0007,26.9644,26.9917,26500.0
2015-03-25 12:55:00,29.75,29.84,29.73,29.82,65400.0,26.9917,27.0733,26.9735,27.0552,65400.0
2015-03-25 13:00:00,29.82,29.84,29.75,29.84,85200.0,27.0552,27.0733,26.9917,27.0733,85200.0
2015-03-25 13:05:00,29.83,29.84,29.79,29.83,46900.0,27.0642,27.0733,27.028,27.0642,46900.0
2015-03-25 13:10:00,29.83,29.93,29.82,29.93,92300.0,27.0642,27.155,27.0552,27.155,92300.0
2015-03-25 13:15:00,29.92,29.97,29.92,29.96,85400.0,27.1459,27.1913,27.1459,27.1822,85400.0
2015-03-25 13:20:00,29.95,29.96,29.84,29.88,79500.0,27.1731,27.1822,27.0733,27.1096,79500.0
2015-03-25 13:25:00,29.9,29.91,29.88,29.9,29800.0,27.1278,27.1368,27.1096,27.1278,29800.0
2015-03-25 13:30:00,29.89,29.93,29.89,29.9,22600.0,27.1187,27.155,27.1187,27.1278,22600.0
2015-03-25 13:35:00,29.9,29.92,29.89,29.9,50900.0,27.1278,27.1459,27.1187,27.1278,50900.0
2015-03-25 13:40:00,29.91,29.94,29.91,29.93,20200.0,27.1368,27.164,27.1368,27.155,20200.0
2015-03-25 13:45:00,29.93,30.0,29.93,30.0,46000.0,27.155,27.2185,27.155,27.2185,46000.0
2015-03-25 13:50:00,30.0,30.0,29.98,29.99,32500.0,27.2185,27.2185,27.2003,27.2094,32500.0
2015-03-25 13:55:00,29.99,29.99,29.95,29.96,26300.0,27.2094,27.2094,27.1731,27.1822,26300.0
2015-03-25 14:00:00,29.96,29.99,29.92,29.98,105200.0,27.1822,27.2094,27.1459,27.2003,105200.0
2015-03-25 14:05:00,29.99,29.99,29.96,29.96,25000.0,27.2094,27.2094,27.1822,27.1822,25000.0
2015-03-25 14:10:00,29.96,29.99,29.96,29.97,16600.0,27.1822,27.2094,27.1822,27.1913,16600.0
2015-03-25 14:15:00,29.97,30.0,29.96,30.0,26700.0,27.1913,27.2185,27.1822,27.2185,26700.0
2015-03-25 14:20:00,30.0,30.18,30.0,30.15,189800.0,27.2185,27.3818,27.2185,27.3546,189800.0
2015-03-25 14:25:00,30.15,30.19,30.1,30.16,77800.0,27.3546,27.3909,27.3092,27.3636,77800.0
2015-03-25 14:30:00,30.16,30.19,30.02,30.11,214000.0,27.3636,27.3909,27.2366,27.3183,214000.0
2015-03-25 14:35:00,30.11,30.12,29.98,30.0,90600.0,27.3183,27.3274,27.2003,27.2185,90600.0
2015-03-25 14:40:00,30.0,30.02,29.99,30.0,68700.0,27.2185,27.2366,27.2094,27.2185,68700.0
2015-03-25 14:45:00,30.0,30.01,29.97,29.98,80600.0,27.2185,27.2276,27.1913,27.2003,80600.0
2015-03-25 14:50:00,29.98,29.99,29.97,29.98,37000.0,27.2003,27.2094,27.1913,27.2003,37000.0
2015-03-25 14:55:00,29.98,29.99,29.96,29.96,40800.0,27.2003,27.2094,27.1822,27.1822,40800.0
2015-03-25 15:00:00,29.96,29.97,29.93,29.95,43300.0,27.1822,27.1913,27.155,27.1731,43300.0
2015-03-25 15:05:00,29.95,29.95,29.88,29.89,55200.0,27.1731,27.1731,27.1096,27.1187,55200.0
2015-03-25 15:10:00,29.9,29.99,29.89,29.99,32600.0,27.1278,27.2094,27.1187,27.2094,32600.0
2015-03-25 15:15:00,29.99,30.0,29.97,29.98,34700.0,27.2094,27.2185,27.1913,27.2003,34700.0
2015-03-25 15:20:00,29.97,29.98,29.86,29.93,49600.0,27.1913,27.2003,27.0915,27.155,49600.0
2015-03-25 15:25:00,29.92,29.99,29.91,29.98,33200.0,27.1459,27.2094,27.1368,27.2003,33200.0
2015-03-25 15:30:00,29.97,30.01,29.97,30.0,38000.0,27.1913,27.2276,27.1913,27.2185,38000.0
2015-03-25 15:35:00,30.01,30.01,29.96,29.98,40000.0,27.2276,27.2276,27.1822,27.2003,40000.0
2015-03-25 15:40:00,29.99,29.99,29.83,29.86,166800.0,27.2094,27.2094,27.0642,27.0915,166800.0
2015-03-25 15:45:00,29.86,29.86,29.73,29.78,242200.0,27.0915,27.0915,26.9735,27.0189,242200.0
2015-03-25 15:50:00,29.77,29.78,29.66,29.71,331800.0,27.0098,27.0189,26.91,26.9554,331800.0
2015-03-25 15:55:00,29.7,29.76,29.7,29.72,350200.0,26.9463,27.0007,26.9463,26.9644,350200.0
2015-03-26 09:30:00,29.63,29.7,29.36,29.37,154400.0,26.8828,26.9463,26.6378,26.6469,154400.0
2015-03-26 09:35:00,29.39,29.53,29.37,29.5,90400.0,26.665,26.7921,26.6469,26.7648,90400.0
2015-03-26 09:40:00,29.49,29.85,29.48,29.62,119700.0,26.7558,27.0824,26.7467,26.8737,119700.0
2015-03-26 09:45:00,29.64,29.79,29.63,29.76,100800.0,26.8919,27.028,26.8828,27.0007,100800.0
2015-03-26 09:50:00,29.77,30.09,29.76,30.03,187700.0,27.0098,27.3001,27.0007,27.2457,187700.0
2015-03-26 09:55:00,30.04,30.08,29.85,29.93,134600.0,27.2548,27.2911,27.0824,27.155,134600.0
2015-03-26 10:00:00,29.95,30.28,29.94,30.24,338100.0,27.1731,27.4725,27.164,27.4362,338100.0
2015-03-26 10:05:00,30.25,30.26,29.92,29.95,164100.0,27.4453,27.4544,27.1459,27.1731,164100.0
2015-03-26 10:10:00,29.95,29.96,29.61,29.62,170600.0,27.1731,27.1822,26.8646,26.8737,170600.0
2015-03-26 10:15:00,29.61,29.65,29.53,29.58,115500.0,26.8646,26.9009,26.7921,26.8374,115500.0
2015-03-26 10:20:00,29.59,29.68,29.57,29.63,99200.0,26.8465,26.9282,26.8283,26.8828,99200.0
2015-03-26 10:25:00,29.64,29.76,29.64,29.7,160000.0,26.8919,27.0007,26.8919,26.9463,160000.0
2015-03-26 10:30:00,29.7,29.7,29.56,29.68,71500.0,26.9463,26.9463,26.8193,26.9282,71500.0
2015-03-26 10:35:00,29.69,29.82,29.69,29.75,63100.0,26.9372,27.0552,26.9372,26.9917,63100.0
2015-03-26 10:40:00,29.75,29.78,29.71,29.75,34200.0,26.9917,27.0189,26.9554,26.9917,34200.0
2015-03-26 10:45:00,29.75,29.8,29.73,29.75,54200.0,26.9917,27.037,26.9735,26.9917,54200.0
2015-03-26 10:50:00,29.76,29.76,29.62,29.68,155400.0,27.0007,27.0007,26.8737,26.9282,155400.0
2015-03-26 10:55:00,29.7,29.77,29.67,29.75,74000.0,26.9463,27.0098,26.9191,26.9917,74000.0
2015-03-26 11:00:00,29.75,29.81,29.72,29.79,43900.0,26.9917,27.0461,26.9644,27.028,43900.0
2015-03-26 11:05:00,29.81,29.87,29.8,29.87,111700.0,27.0461,27.1005,27.037,27.1005,111700.0
2015-03-26 11:10:00,29.87,29.95,29.79,29.94,141800.0,27.1005,27.1731,27.028,27.164,141800.0
2015-03-26 11:15:00,29.95,29.95,29.8,29.81,74900.0,27.1731,27.1731,27.037,27.0461,74900.0
2015-03-26 11:20:00,29.8,29.82,29.76,29.79,73600.0,27.037,27.0552,27.0007,27.028,73600.0
2015-03-26 11:25:00,29.79,29.82,29.78,29.8,59700.0,27.028,27.0552,27.0189,27.037,59700.0
2015-03-26 11:30:00,29.8,29.91,29.79,29.9,59900.0,27.037,27.1368,27.028,27.1278,59900.0
2015-03-26 11:35:00,29.9,29.91,29.86,29.89,31500.0,27.1278,27.1368,27.0915,27.1187,31500.0
2015-03-26 11:40:00,29.88,29.95,29.87,29.9,70700.0,27.1096,27.1731,27.1005,27.1278,70700.0
2015-03-26 11:45:00,29.9,29.93,29.88,29.9,52900.0,27.1278,27.155,27.1096,27.1278,52900.0
2015-03-26 11:50:00,29.89,29.9,29.87,29.9,19300.0,27.1187,27.1278,27.1005,27.1278,19300.0
2015-03-26 11:55:00,29.9,29.92,29.89,29.9,36800.0,27.1278,27.1459,27.1187,27.1278,36800.0
2015-03-26 12:00:00,29.91,29.95,29.89,29.94,56500.0,27.1368,27.1731,27.1187,27.164,56500.0
2015-03-26 12:05:00,29.95,29.97,29.94,29.96,43000.0,27.1731,27.1913,27.164,27.1822,43000.0
2015-03-26 12:10:00,29.96,29.97,29.91,29.92,68300.0,27.1822,27.1913,27.1368,27.1459,68300.0
2015-03-26 12:15:00,29.92,29.93,29.85,29.86,39300.0,27.1459,27.155,27.0824,27.0915,39300.0
2015-03-26 12:20:00,29.87,29.87,29.77,29.8,18500.0,27.1005,27.1005,27.0098,27.037,18500.0
2015-03-26 12:25:00,29.79,29.83,29.78,29.79,11200.0,27.028,27.0642,27.0189,27.028,11200.0
2015-03-26 12:30:00,29.8,29.84,29.8,29.81,30100.0,27.037,27.0733,27.037,27.0461,30100.0
2015-03-26 12:35:00,29.8,29.81,29.79,29.81,15100.0,27.037,27.0461,27.028,27.0461,15100.0
2015-03-26 12:40:00,29.81,29.81,29.79,29.79,15600.0,27.0461,27.0461,27.028,27.028,15600.0
2015-03-26 12:45:00,29.79,29.8,29.74,29.79,31500.0,27.028,27.037,26.9826,27.028,31500.0
2015-03-26 12:50:00,29.8,29.86,29.8,29.86,14300.0,27.037,27.0915,27.037,27.0915,14300.0
2015-03-26 12:55:00,29.85,29.86,29.75,29.75,26900.0,27.0824,27.0915,26.9917,26.9917,26900.0
2015-03-26 13:00:00,29.76,29.81,29.76,29.77,21000.0,27.0007,27.0461,27.0007,27.0098,21000.0
2015-03-26 13:05:00,29.77,29.8,29.77,29.79,21500.0,27.0098,27.037,27.0098,27.028,21500.0
2015-03-26 13:10:00,29.79,29.79,29.75,29.76,22000.0,27.028,27.028,26.9917,27.0007,22000.0
2015-03-26 13:15:00,29.77,29.77,29.72,29.74,32400.0,27.0098,27.0098,26.9644,26.9826,32400.0
2015-03-26 13:20:00,29.74,29.75,29.67,29.72,54900.0,26.9826,26.9917,26.9191,26.9644,54900.0
2015-03-26 13:25:00,29.73,29.73,29.7,29.71,24300.0,26.9735,26.9735,26.9463,26.9554,24300.0
2015-03-26 13:30:00,29.71,29.73,29.69,29.71,40100.0,26.9554,26.9735,26.9372,26.9554,40100.0
2015-03-26 13:35:00,29.71,29.72,29.69,29.71,42400.0,26.9554,26.9644,26.9372,26.9554,42400.0
2015-03-26 13:40:00,29.71,29.75,29.71,29.72,29700.0,26.9554,26.9917,26.9554,26.9644,29700.0
2015-03-26 13:45:00,29.72,29.73,29.6,29.63,124300.0,26.9644,26.9735,26.8556,26.8828,124300.0
2015-03-26 13:50:00,29.64,29.69,29.62,29.69,24700.0,26.8919,26.9372,26.8737,26.9372,24700.0
2015-03-26 13:55:00,29.7,29.74,29.68,29.69,76300.0,26.9463,26.9826,26.9282,26.9372,76300.0
2015-03-26 14:00:00,29.69,29.7,29.67,29.7,44500.0,26.9372,26.9463,26.9191,26.9463,44500.0
2015-03-26 14:05:00,29.7,29.73,29.67,29.7,55600.0,26.9463,26.9735,26.9191,26.9463,55600.0
2015-03-26 14:10:00,29.7,29.73,29.68,29.73,51600.0,26.9463,26.9735,26.9282,26.9735,51600.0
2015-03-26 14:15:00,29.72,29.77,29.72,29.76,14700.0,26.9644,27.0098,26.9644,27.0007,14700.0
2015-03-26 14:20:00,29.77,29.85,29.76,29.82,39500.0,27.0098,27.0824,27.0007,27.0552,39500.0
2015-03-26 14:25:00,29.82,29.83,29.72,29.74,21600.0,27.0552,27.0642,26.9644,26.9826,21600.0
2015-03-26 14:30:00,29.74,29.81,29.74,29.79,11700.0,26.9826,27.0461,26.9826,27.028,11700.0
2015-03-26 14:35:00,29.8,29.86,29.8,29.85,21300.0,27.037,27.0915,27.037,27.0824,21300.0
2015-03-26 14:40:00,29.85,29.95,29.84,29.94,47300.0,27.0824,27.1731,27.0733,27.164,47300.0
2015-03-26 14:45:00,29.93,29.95,29.87,29.88,29000.0,27.155,27.1731,27.1005,27.1096,29000.0
2015-03-26 14:50:00,29.88,29.9,29.82,29.9,39800.0,27.1096,27.1278,27.0552,27.1278,39800.0
2015-03-26 14:55:00,29.89,29.9,29.86,29.86,32400.0,27.1187,27.1278,27.0915,27.0915,32400.0
2015-03-26 15:00:00,29.85,29.87,29.79,29.81,36100.0,27.0824,27.1005,27.028,27.0461,36100.0
2015-03-26 15:05:00,29.81,29.82,29.79,29.8,21700.0,27.0461,27.0552,27.028,27.037,21700.0
2015-03-26 15:10:00,29.8,29.82,29.78,29.78,24500.0,27.037,27.0552,27.0189,27.0189,24500.0
2015-03-26 15:15:00,29.79,29.83,29.79,29.83,31200.0,27.028,27.0642,27.028,27.0642,31200.0
2015-03-26 15:20:00,29.83,29.83,29.76,29.77,42400.0,27.0642,27.0642,27.0007,27.0098,42400.0
2015-03-26 15:25:00,29.77,29.82,29.77,29.82,16000.0,27.0098,27.0552,27.0098,27.0552,16000.0
2015-03-26 15:30:00,29.82,29.88,29.81,29.85,55600.0,27.0552,27.1096,27.0461,27.0824,55600.0
2015-03-26 15:35:00,29.85,29.86,29.83,29.84,43600.0,27.0824,27.0915,27.0642,27.0733,43600.0
2015-03-26 15:40:00,29.84,29.88,29.81,29.82,72500.0,27.0733,27.1096,27.0461,27.0552,72500.0
2015-03-26 15:45:00,29.82,29.84,29.8,29.8,88500.0,27.0552,27.0733,27.037,27.037,88500.0
2015-03-26 15:50:00,29.8,29.81,29.75,29.79,174400.0,27.037,27.0461,26.9917,27.028,174400.0
2015-03-26 15:55:00,29.79,29.81,29.77,29.79,256300.0,27.028,27.0461,27.0098,27.028,256300.0
2015-03-27 09:30:00,29.89,30.18,29.89,30.17,124400.0,27.1187,27.3818,27.1187,27.3727,124400.0
2015-03-27 09:35:00,30.16,30.2,30.02,30.06,131900.0,27.3636,27.3999,27.2366,27.2729,131900.0
2015-03-27 09:40:00,30.09,30.14,29.98,29.98,244200.0,27.3001,27.3455,27.2003,27.2003,244200.0
2015-03-27 09:45:00,29.99,30.05,29.98,29.99,69800.0,27.2094,27.2638,27.2003,27.2094,69800.0
2015-03-27 09:50:00,29.99,30.12,29.98,30.02,81200.0,27.2094,27.3274,27.2003,27.2366,81200.0
2015-03-27 09:55:00,30.02,30.02,29.93,29.94,78300.0,27.2366,27.2366,27.155,27.164,78300.0
2015-03-27 10:00:00,29.98,30.05,29.97,29.99,20900.0,27.2003,27.2638,27.1913,27.2094,20900.0
2015-03-27 10:05:00,29.99,30.01,29.96,30.0,40300.0,27.2094,27.2276,27.1822,27.2185,40300.0
2015-03-27 10:10:00,30.0,30.0,29.82,29.86,49000.0,27.2185,27.2185,27.0552,27.0915,49000.0
2015-03-27 10:15:00,29.87,29.88,29.72,29.78,67600.0,27.1005,27.1096,26.9644,27.0189,67600.0
2015-03-27 10:20:00,29.77,29.8,29.73,29.78,40400.0,27.0098,27.037,26.9735,27.0189,40400.0
2015-03-27 10:25:00,29.78,29.84,29.73,29.82,53600.0,27.0189,27.0733,26.9735,27.0552,53600.0
2015-03-27 10:30:00,29.82,29.82,29.76,29.78,71500.0,27.0552,27.0552,27.0007,27.0189,71500.0
2015-03-27 10:35:00,29.78,29.82,29.75,29.75,27000.0,27.0189,27.0552,26.9917,26.9917,27000.0
2015-03-27 10:40:00,29.76,29.8,29.74,29.79,46700.0,27.0007,27.037,26.9826,27.028,46700.0
2015-03-27 10:45:00,29.78,29.95,29.75,29.94,89400.0,27.0189,27.1731,26.9917,27.164,89400.0
2015-03-27 10:50:00,29.93,30.0,29.93,30.0,41500.0,27.155,27.2185,27.155,27.2185,41500.0
2015-03-27 10:55:00,29.99,30.03,29.96,29.99,31800.0,27.2094,27.2457,27.1822,27.2094,31800.0
2015-03-27 11:00:00,29.99,30.02,29.98,30.0,24600.0,27.2094,27.2366,27.2003,27.2185,24600.0
2015-03-27 11:05:00,30.0,30.0,29.97,29.98,19500.0,27.2185,27.2185,27.1913,27.2003,19500.0
2015-03-27 11:10:00,29.99,30.01,29.99,30.0,31200.0,27.2094,27.2276,27.2094,27.2185,31200.0
2015-03-27 11:15:00,30.0,30.05,30.0,30.04,26800.0,27.2185,27.2638,27.2185,27.2548,26800.0
2015-03-27 11:20:00,30.05,30.06,30.02,30.03,38400.0,27.2638,27.2729,27.2366,27.2457,38400.0
2015-03-27 11:25:00,30.03,30.06,30.03,30.04,15000.0,27.2457,27.2729,27.2457,27.2548,15000.0
2015-03-27 11:30:00,30.05,30.06,29.98,30.0,42100.0,27.2638,27.2729,27.2003,27.2185,42100.0
2015-03-27 11:35:00,30.01,30.04,29.99,30.01,33900.0,27.2276,27.2548,27.2094,27.2276,33900.0
2015-03-27 11:40:00,30.02,30.05,29.99,30.04,22600.0,27.2366,27.2638,27.2094,27.2548,22600.0
2015-03-27 11:45:00,30.05,30.05,30.01,30.03,38300.0,27.2638,27.2638,27.2276,27.2457,38300.0
2015-03-27 11:50:00,30.04,30.05,29.98,30.0,176300.0,27.2548,27.2638,27.2003,27.2185,176300.0
2015-03-27 11:55:00,30.0,30.03,29.97,29.97,30800.0,27.2185,27.2457,27.1913,27.1913,30800.0
2015-03-27 12:00:00,29.96,30.05,29.96,30.03,54300.0,27.1822,27.2638,27.1822,27.2457,54300.0
2015-03-27 12:05:00,30.03,30.04,29.98,29.99,28900.0,27.2457,27.2548,27.2003,27.2094,28900.0
2015-03-27 12:10:00,29.99,30.0,29.97,30.0,38600.0,27.2094,27.2185,27.1913,27.2185,38600.0
2015-03-27 12:15:00,30.0,30.01,29.99,29.99,38000.0,27.2185,27.2276,27.2094,27.2094,38000.0
2015-03-27 12:20:00,29.99,30.01,29.97,29.99,11900.0,27.2094,27.2276,27.1913,27.2094,11900.0
2015-03-27 12:25:00,29.99,30.0,29.97,29.99,23600.0,27.2094,27.2185,27.1913,27.2094,23600.0
2015-03-27 12:30:00,29.99,30.04,29.99,30.0,33800.0,27.2094,27.2548,27.2094,27.2185,33800.0
2015-03-27 12:35:00,30.01,30.06,30.0,30.0,45300.0,27.2276,27.2729,27.2185,27.2185,45300.0
2015-03-27 12:40:00,30.0,30.04,29.99,30.01,38700.0,27.2185,27.2548,27.2094,27.2276,38700.0
2015-03-27 12:45:00,30.02,30.08,29.99,30.06,25300.0,27.2366,27.2911,27.2094,27.2729,25300.0
2015-03-27 12:50:00,30.06,30.14,30.03,30.05,133700.0,27.2729,27.3455,27.2457,27.2638,133700.0
2015-03-27 12:55:00,30.06,30.12,30.05,30.09,67900.0,27.2729,27.3274,27.2638,27.3001,67900.0
2015-03-27 13:00:00,30.1,30.18,30.06,30.17,154000.0,27.3092,27.3818,27.2729,27.3727,154000.0
2015-03-27 13:05:00,30.17,30.17,30.1,30.13,35400.0,27.3727,27.3727,27.3092,27.3364,35400.0
2015-03-27 13:10:00,30.13,30.15,30.1,30.11,88400.0,27.3364,27.3546,27.3092,27.3183,88400.0
2015-03-27 13:15:00,30.1,30.11,30.06,30.1,25900.0,27.3092,27.3183,27.2729,27.3092,25900.0
2015-03-27 13:20:00,30.1,30.13,30.1,30.13,65100.0,27.3092,27.3364,27.3092,27.3364,65100.0
2015-03-27 13:25:00,30.13,30.17,30.12,30.16,44400.0,27.3364,27.3727,27.3274,27.3636,44400.0
2015-03-27 13:30:00,30.17,30.19,30.16,30.19,51500.0,27.3727,27.3909,27.3636,27.3909,51500.0
2015-03-27 13:35:00,30.18,30.19,30.17,30.18,66700.0,27.3818,27.3909,27.3727,27.3818,66700.0
2015-03-27 13:40:00,30.17,30.18,30.09,30.13,49500.0,27.3727,27.3818,27.3001,27.3364,49500.0
2015-03-27 13:45:00,30.13,30.17,30.12,30.17,19800.0,27.3364,27.3727,27.3274,27.3727,19800.0
2015-03-27 13:50:00,30.17,30.17,30.14,30.14,19700.0,27.3727,27.3727,27.3455,27.3455,19700.0
2015-03-27 13:55:00,30.14,30.2,30.14,30.16,34500.0,27.3455,27.3999,27.3455,27.3636,34500.0
2015-03-27 14:00:00,30.16,30.16,30.11,30.14,26600.0,27.3636,27.3636,27.3183,27.3455,26600.0
2015-03-27 14:05:00,30.14,30.15,30.1,30.13,27800.0,27.3455,27.3546,27.3092,27.3364,27800.0
2015-03-27 14:10:00,30.12,30.15,30.12,30.12,30700.0,27.3274,27.3546,27.3274,27.3274,30700.0
2015-03-27 14:15:00,30.13,30.14,30.09,30.1,58000.0,27.3364,27.3455,27.3001,27.3092,58000.0
2015-03-27 14:20:00,30.1,30.1,30.07,30.1,15300.0,27.3092,27.3092,27.282,27.3092,15300.0
2015-03-27 14:25:00,30.09,30.13,30.09,30.13,14300.0,27.3001,27.3364,27.3001,27.3364,14300.0
2015-03-27 14:30:00,30.13,30.13,30.11,30.11,20000.0,27.3364,27.3364,27.3183,27.3183,20000.0
2015-03-27 14:35:00,30.11,30.12,30.08,30.09,28600.0,27.3183,27.3274,27.2911,27.3001,28600.0
2015-03-27 14:40:00,30.08,30.1,30.08,30.1,19800.0,27.2911,27.3092,27.2911,27.3092,19800.0
2015-03-27 14:45:00,30.1,30.11,30.08,30.1,28500.0,27.3092,27.3183,27.2911,27.3092,28500.0
2015-03-27 14:50:00,30.1,30.1,30.08,30.1,19300.0,27.3092,27.3092,27.2911,27.3092,19300.0
2015-03-27 14:55:00,30.1,30.1,30.09,30.1,9300.0,27.3092,27.3092,27.3001,27.3092,9300.0
2015-03-27 15:00:00,30.09,30.13,30.09,30.12,31900.0,27.3001,27.3364,27.3001,27.3274,31900.0
2015-03-27 15:05:00,30.13,30.15,30.08,30.1,45600.0,27.3364,27.3546,27.2911,27.3092,45600.0
2015-03-27 15:10:00,30.1,30.12,30.09,30.12,30600.0,27.3092,27.3274,27.3001,27.3274,30600.0
2015-03-27 15:15:00,30.12,30.13,30.08,30.1,60400.0,27.3274,27.3364,27.2911,27.3092,60400.0
2015-03-27 15:20:00,30.1,30.11,30.02,30.08,219700.0,27.3092,27.3183,27.2366,27.2911,219700.0
2015-03-27 15:25:00,30.08,30.12,30.06,30.08,181900.0,27.2911,27.3274,27.2729,27.2911,181900.0
2015-03-27 15:30:00,30.09,30.12,30.07,30.09,59500.0,27.3001,27.3274,27.282,27.3001,59500.0
2015-03-27 15:35:00,30.09,30.19,30.08,30.18,95500.0,27.3001,27.3909,27.2911,27.3818,95500.0
2015-03-27 15:40:00,30.18,30.19,30.1,30.14,131900.0,27.3818,27.3909,27.3092,27.3455,131900.0
2015-03-27 15:45:00,30.14,30.16,30.1,30.11,63900.0,27.3455,27.3636,27.3092,27.3183,63900.0
2015-03-27 15:50:00,30.11,30.13,30.08,30.1,103900.0,27.3183,27.3364,27.2911,27.3092,103900.0
2015-03-27 15:55:00,30.1,30.11,30.08,30.09,296200.0,27.3092,27.3183,27.2911,27.3001,296200.0
2015-03-30 09:30:00,30.22,30.27,30.02,30.19,301700.0,27.4181,27.4634,27.2366,27.3909,301700.0
2015-03-30 09:35:00,30.19,30.23,30.01,30.16,122300.0,27.3909,27.4272,27.2276,27.3636,122300.0
2015-03-30 09:40:00,30.15,30.18,30.0,30.03,112600.0,27.3546,27.3818,27.2185,27.2457,112600.0
2015-03-30 09:45:00,30.04,30.05,29.95,29.97,103600.0,27.2548,27.2638,27.1731,27.1913,103600.0
2015-03-30 09:50:00,29.97,29.98,29.86,29.91,94000.0,27.1913,27.2003,27.0915,27.1368,94000.0
2015-03-30 09:55:00,29.91,29.92,29.73,29.83,131800.0,27.1368,27.1459,26.9735,27.0642,131800.0
2015-03-30 10:00:00,29.82,29.83,29.7,29.75,85700.0,27.0552,27.0642,26.9463,26.9917,85700.0
2015-03-30 10:05:00,29.73,29.77,29.58,29.74,124900.0,26.9735,27.0098,26.8374,26.9826,124900.0
2015-03-30 10:10:00,29.73,29.81,29.7,29.76,175700.0,26.9735,27.0461,26.9463,27.0007,175700.0
2015-03-30 10:15:00,29.76,29.81,29.69,29.71,63700.0,27.0007,27.0461,26.9372,26.9554,63700.0
2015-03-30 10:20:00,29.71,29.72,29.63,29.65,40700.0,26.9554,26.9644,26.8828,26.9009,40700.0
2015-03-30 10:25:00,29.64,29.64,29.45,29.48,232400.0,26.8919,26.8919,26.7195,26.7467,232400.0
2015-03-30 10:30:00,29.48,29.53,29.45,29.49,152200.0,26.7467,26.7921,26.7195,26.7558,152200.0
2015-03-30 10:35:00,29.49,29.49,29.24,29.37,264400.0,26.7558,26.7558,26.5289,26.6469,264400.0
2015-03-30 10:40:00,29.37,29.48,29.31,29.48,53000.0,26.6469,26.7467,26.5925,26.7467,53000.0
2015-03-30 10:45:00,29.48,29.55,29.46,29.52,81400.0,26.7467,26.8102,26.7285,26.783,81400.0
2015-03-30 10:50:00,29.53,29.53,29.47,29.52,39300.0,26.7921,26.7921,26.7376,26.783,39300.0
2015-03-30 10:55:00,29.51,29.55,29.47,29.54,36900.0,26.7739,26.8102,26.7376,26.8011,36900.0
2015-03-30 11:00:00,29.53,29.55,29.48,29.48,32200.0,26.7921,26.8102,26.7467,26.7467,32200.0
2015-03-30 11:05:00,29.48,29.52,29.46,29.49,128400.0,26.7467,26.783,26.7285,26.7558,128400.0
2015-03-30 11:10:00,29.49,29.54,29.48,29.53,36900.0,26.7558,26.8011,26.7467,26.7921,36900.0
2015-03-30 11:15:00,29.52,29.53,29.48,29.48,31700.0,26.783,26.7921,26.7467,26.7467,31700.0
2015-03-30 11:20:00,29.48,29.51,29.47,29.51,31700.0,26.7467,26.7739,26.7376,26.7739,31700.0
2015-03-30 11:25:00,29.5,29.56,29.5,29.52,25900.0,26.7648,26.8193,26.7648,26.783,25900.0
2015-03-30 11:30:00,29.52,29.53,29.5,29.51,28700.0,26.783,26.7921,26.7648,26.7739,28700.0
2015-03-30 11:35:00,29.51,29.53,29.5,29.51,26300.0,26.7739,26.7921,26.7648,26.7739,26300.0
2015-03-30 11:40:00,29.5,29.55,29.5,29.52,35600.0,26.7648,26.8102,26.7648,26.783,35600.0
2015-03-30 11:45:00,29.51,29.52,29.49,29.51,26900.0,26.7739,26.783,26.7558,26.7739,26900.0
2015-03-30 11:50:00,29.51,29.52,29.49,29.5,26000.0,26.7739,26.783,26.7558,26.7648,26000.0
2015-03-30 11:55:00,29.5,29.53,29.5,29.52,25900.0,26.7648,26.7921,26.7648,26.783,25900.0
2015-03-30 12:00:00,29.53,29.53,29.49,29.51,46500.0,26.7921,26.7921,26.7558,26.7739,46500.0
2015-03-30 12:05:00,29.51,29.51,29.5,29.51,30900.0,26.7739,26.7739,26.7648,26.7739,30900.0
2015-03-30 12:10:00,29.52,29.52,29.49,29.52,17500.0,26.783,26.783,26.7558,26.783,17500.0
2015-03-30 12:15:00,29.51,29.53,29.5,29.5,27800.0,26.7739,26.7921,26.7648,26.7648,27800.0
2015-03-30 12:20:00,29.51,29.51,29.5,29.51,9700.0,26.7739,26.7739,26.7648,26.7739,9700.0
2015-03-30 12:25:00,29.5,29.53,29.5,29.5,16600.0,26.7648,26.7921,26.7648,26.7648,16600.0
2015-03-30 12:30:00,29.51,29.52,29.5,29.52,11900.0,26.7739,26.783,26.7648,26.783,11900.0
2015-03-30 12:35:00,29.52,29.53,29.51,29.52,38000.0,26.783,26.7921,26.7739,26.783,38000.0
2015-03-30 12:40:00,29.53,29.53,29.5,29.5,27900.0,26.7921,26.7921,26.7648,26.7648,27900.0
2015-03-30 12:45:00,29.5,29.53,29.5,29.52,18300.0,26.7648,26.7921,26.7648,26.783,18300.0
2015-03-30 12:50:00,29.53,29.53,29.5,29.52,18900.0,26.7921,26.7921,26.7648,26.783,18900.0
2015-03-30 12:55:00,29.52,29.52,29.49,29.52,60300.0,26.783,26.783,26.7558,26.783,60300.0
2015-03-30 13:00:00,29.52,29.54,29.51,29.53,15800.0,26.783,26.8011,26.7739,26.7921,15800.0
2015-03-30 13:05:00,29.52,29.53,29.5,29.53,24000.0,26.783,26.7921,26.7648,26.7921,24000.0
2015-03-30 13:10:00,29.52,29.54,29.5,29.51,33100.0,26.783,26.8011,26.7648,26.7739,33100.0
2015-03-30 13:15:00,29.5,29.52,29.49,29.52,31400.0,26.7648,26.783,26.7558,26.783,31400.0
2015-03-30 13:20:00,29.52,29.61,29.51,29.61,78100.0,26.783,26.8646,26.7739,26.8646,78100.0
2015-03-30 13:25:00,29.61,29.64,29.59,29.6,32900.0,26.8646,26.8919,26.8465,26.8556,32900.0
2015-03-30 13:30:00,29.62,29.65,29.61,29.65,32100.0,26.8737,26.9009,26.8646,26.9009,32100.0
2015-03-30 13:35:00,29.65,29.66,29.58,29.62,20500.0,26.9009,26.91,26.8374,26.8737,20500.0
2015-03-30 13:40:00,29.62,29.68,29.6,29.6,12800.0,26.8737,26.9282,26.8556,26.8556,12800.0
2015-03-30 13:45:00,29.6,29.63,29.59,29.6,18100.0,26.8556,26.8828,26.8465,26.8556,18100.0
2015-03-30 13:50:00,29.59,29.61,29.55,29.59,15500.0,26.8465,26.8646,26.8102,26.8465,15500.0
2015-03-30 13:55:00,29.6,29.67,29.58,29.67,71700.0,26.8556,26.9191,26.8374,26.9191,71700.0
2015-03-30 14:00:00,29.66,29.69,29.58,29.61,48100.0,26.91,26.9372,26.8374,26.8646,48100.0
2015-03-30 14:05:00,29.61,29.63,29.58,29.59,88900.0,26.8646,26.8828,26.8374,26.8465,88900.0
2015-03-30 14:10:00,29.59,29.65,29.59,29.64,13900.0,26.8465,26.9009,26.8465,26.8919,13900.0
2015-03-30 14:15:00,29.64,29.65,29.62,29.64,20100.0,26.8919,26.9009,26.8737,26.8919,20100.0
2015-03-30 14:20:00,29.64,29.65,29.62,29.63,10700.0,26.8919,26.9009,26.8737,26.8828,10700.0
2015-03-30 14:25:00,29.62,29.66,29.59,29.63,19700.0,26.8737,26.91,26.8465,26.8828,19700.0
2015-03-30 14:30:00,29.63,29.65,29.58,29.59,21200.0,26.8828,26.9009,26.8374,26.8465,21200.0
2015-03-30 14:35:00,29.59,29.61,29.58,29.6,19100.0,26.8465,26.8646,26.8374,26.8556,19100.0
2015-03-30 14:40:00,29.6,29.68,29.59,29.67,21700.0,26.8556,26.9282,26.8465,26.9191,21700.0
2015-03-30 14:45:00,29.67,29.67,29.62,29.62,12600.0,26.9191,26.9191,26.8737,26.8737,12600.0
2015-03-30 14:50:00,29.63,29.67,29.6,29.63,31700.0,26.8828,26.9191,26.8556,26.8828,31700.0
2015-03-30 14:55:00,29.62,29.69,29.61,29.69,35000.0,26.8737,26.9372,26.8646,26.9372,35000.0
2015-03-30 15:00:00,29.68,29.69,29.63,29.64,26300.0,26.9282,26.9372,26.8828,26.8919,26300.0
2015-03-30 15:05:00,29.64,29.74,29.63,29.71,86500.0,26.8919,26.9826,26.8828,26.9554,86500.0
2015-03-30 15:10:00,29.71,29.76,29.7,29.75,32900.0,26.9554,27.0007,26.9463,26.9917,32900.0
2015-03-30 15:15:00,29.75,29.87,29.72,29.85,103900.0,26.9917,27.1005,26.9644,27.0824,103900.0
2015-03-30 15:20:00,29.85,29.89,29.79,29.82,55400.0,27.0824,27.1187,27.028,27.0552,55400.0
2015-03-30 15:25:00,29.82,29.86,29.81,29.86,39000.0,27.0552,27.0915,27.0461,27.0915,39000.0
2015-03-30 15:30:00,29.85,29.86,29.81,29.83,129800.0,27.0824,27.0915,27.0461,27.0642,129800.0
2015-03-30 15:35:00,29.84,29.85,29.8,29.8,58800.0,27.0733,27.0824,27.037,27.037,58800.0
2015-03-30 15:40:00,29.8,29.83,29.75,29.8,35300.0,27.037,27.0642,26.9917,27.037,35300.0
2015-03-30 15:45:00,29.8,29.8,29.69,29.7,74300.0,27.037,27.037,26.9372,26.9463,74300.0
2015-03-30 15:50:00,29.71,29.77,29.69,29.73,72600.0,26.9554,27.0098,26.9372,26.9735,72600.0
2015-03-30 15:55:00,29.73,29.77,29.7,29.75,98600.0,26.9735,27.0098,26.9463,26.9917,98600.0
2015-03-31 09:30:00,29.58,29.74,29.45,29.56,146300.0,26.8374,26.9826,26.7195,26.8193,146300.0
2015-03-31 09:35:00,29.56,29.57,29.48,29.52,116500.0,26.8193,26.8283,26.7467,26.783,116500.0
2015-03-31 09:40:00,29.52,29.53,29.4,29.51,92800.0,26.783,26.7921,26.6741,26.7739,92800.0
2015-03-31 09:45:00,29.5,29.53,29.44,29.5,103700.0,26.7648,26.7921,26.7104,26.7648,103700.0
2015-03-31 09:50:00,29.48,29.53,29.44,29.48,145900.0,26.7467,26.7921,26.7104,26.7467,145900.0
2015-03-31 09:55:00,29.49,29.62,29.48,29.62,105500.0,26.7558,26.8737,26.7467,26.8737,105500.0
2015-03-31 10:00:00,29.62,29.66,29.55,29.56,65400.0,26.8737,26.91,26.8102,26.8193,65400.0
2015-03-31 10:05:00,29.55,29.56,29.46,29.49,70500.0,26.8102,26.8193,26.7285,26.7558,70500.0
2015-03-31 10:10:00,29.48,29.48,29.46,29.48,98500.0,26.7467,26.7467,26.7285,26.7467,98500.0
2015-03-31 10:15:00,29.48,29.53,29.46,29.49,62600.0,26.7467,26.7921,26.7285,26.7558,62600.0
2015-03-31 10:20:00,29.48,29.58,29.45,29.58,72300.0,26.7467,26.8374,26.7195,26.8374,72300.0
2015-03-31 10:25:00,29.58,29.63,29.5,29.53,68100.0,26.8374,26.8828,26.7648,26.7921,68100.0
2015-03-31 10:30:00,29.53,29.54,29.46,29.46,59900.0,26.7921,26.8011,26.7285,26.7285,59900.0
2015-03-31 10:35:00,29.47,29.51,29.46,29.47,62500.0,26.7376,26.7739,26.7285,26.7376,62500.0
2015-03-31 10:40:00,29.47,29.49,29.46,29.47,46300.0,26.7376,26.7558,26.7285,26.7376,46300.0
2015-03-31 10:45:00,29.47,29.5,29.46,29.49,32500.0,26.7376,26.7648,26.7285,26.7558,32500.0
2015-03-31 10:50:00,29.48,29.59,29.47,29.52,124300.0,26.7467,26.8465,26.7376,26.783,124300.0
2015-03-31 10:55:00,29.52,29.52,29.48,29.5,52600.0,26.783,26.783,26.7467,26.7648,52600.0
2015-03-31 11:00:00,29.49,29.53,29.48,29.51,30300.0,26.7558,26.7921,26.7467,26.7739,30300.0
2015-03-31 11:05:00,29.5,29.51,29.49,29.5,27400.0,26.7648,26.7739,26.7558,26.7648,27400.0
2015-03-31 11:10:00,29.5,29.51,29.47,29.48,38300.0,26.7648,26.7739,26.7376,26.7467,38300.0
2015-03-31 11:15:00,29.48,29.51,29.46,29.51,82900.0,26.7467,26.7739,26.7285,26.7739,82900.0
2015-03-31 11:20:00,29.5,29.51,29.47,29.49,57300.0,26.7648,26.7739,26.7376,26.7558,57300.0
2015-03-31 11:25:00,29.5,29.53,29.49,29.53,32500.0,26.7648,26.7921,26.7558,26.7921,32500.0
2015-03-31 11:30:00,29.52,29.54,29.5,29.52,50700.0,26.783,26.8011,26.7648,26.783,50700.0
2015-03-31 11:35:00,29.52,29.58,29.51,29.58,43500.0,26.783,26.8374,26.7739,26.8374,43500.0
2015-03-31 11:40:00,29.58,29.64,29.58,29.6,71800.0,26.8374,26.8919,26.8374,26.8556,71800.0
2015-03-31 11:45:00,29.61,29.62,29.52,29.53,98200.0,26.8646,26.8737,26.783,26.7921,98200.0
2015-03-31 11:50:00,29.52,29.6,29.52,29.54,55500.0,26.783,26.8556,26.783,26.8011,55500.0
2015-03-31 11:55:00,29.55,29.58,29.54,29.54,40400.0,26.8102,26.8374,26.8011,26.8011,40400.0
2015-03-31 12:00:00,29.54,29.55,29.46,29.49,82200.0,26.8011,26.8102,26.7285,26.7558,82200.0
2015-03-31 12:05:00,29.49,29.5,29.47,29.48,17200.0,26.7558,26.7648,26.7376,26.7467,17200.0
2015-03-31 12:10:00,29.48,29.51,29.48,29.49,18700.0,26.7467,26.7739,26.7467,26.7558,18700.0
2015-03-31 12:15:00,29.5,29.51,29.48,29.51,20700.0,26.7648,26.7739,26.7467,26.7739,20700.0
2015-03-31 12:20:00,29.5,29.53,29.5,29.51,18800.0,26.7648,26.7921,26.7648,26.7739,18800.0
2015-03-31 12:25:00,29.5,29.51,29.48,29.51,13600.0,26.7648,26.7739,26.7467,26.7739,13600.0
2015-03-31 12:30:00,29.5,29.55,29.49,29.55,37600.0,26.7648,26.8102,26.7558,26.8102,37600.0
2015-03-31 12:35:00,29.54,29.59,29.52,29.59,16300.0,26.8011,26.8465,26.783,26.8465,16300.0
2015-03-31 12:40:00,29.59,29.62,29.53,29.53,26400.0,26.8465,26.8737,26.7921,26.7921,26400.0
2015-03-31 12:45:00,29.52,29.53,29.48,29.52,53100.0,26.783,26.7921,26.7467,26.783,53100.0
2015-03-31 12:50:00,29.52,29.56,29.52,29.56,19900.0,26.783,26.8193,26.783,26.8193,19900.0
2015-03-31 12:55:00,29.55,29.58,29.5,29.5,15500.0,26.8102,26.8374,26.7648,26.7648,15500.0
2015-03-31 13:00:00,29.5,29.51,29.48,29.49,8000.0,26.7648,26.7739,26.7467,26.7558,8000.0
2015-03-31 13:05:00,29.48,29.52,29.48,29.5,16800.0,26.7467,26.783,26.7467,26.7648,16800.0
2015-03-31 13:10:00,29.5,29.54,29.5,29.54,13800.0,26.7648,26.8011,26.7648,26.8011,13800.0
2015-03-31 13:15:00,29.55,29.55,29.51,29.53,14500.0,26.8102,26.8102,26.7739,26.7921,14500.0
2015-03-31 13:20:00,29.52,29.54,29.52,29.52,13800.0,26.783,26.8011,26.783,26.783,13800.0
2015-03-31 13:25:00,29.53,29.53,29.51,29.51,22300.0,26.7921,26.7921,26.7739,26.7739,22300.0
2015-03-31 13:30:00,29.51,29.55,29.51,29.54,18400.0,26.7739,26.8102,26.7739,26.8011,18400.0
2015-03-31 13:35:00,29.55,29.57,29.53,29.54,20300.0,26.8102,26.8283,26.7921,26.8011,20300.0
2015-03-31 13:40:00,29.55,29.55,29.54,29.55,11800.0,26.8102,26.8102,26.8011,26.8102,11800.0
2015-03-31 13:45:00,29.55,29.55,29.51,29.52,23100.0,26.8102,26.8102,26.7739,26.783,23100.0
2015-03-31 13:50:00,29.52,29.52,29.49,29.49,33000.0,26.783,26.783,26.7558,26.7558,33000.0
2015-03-31 13:55:00,29.49,29.5,29.46,29.5,55100.0,26.7558,26.7648,26.7285,26.7648,55100.0
2015-03-31 14:00:00,29.49,29.5,29.46,29.46,26700.0,26.7558,26.7648,26.7285,26.7285,26700.0
2015-03-31 14:05:00,29.47,29.5,29.46,29.49,20900.0,26.7376,26.7648,26.7285,26.7558,20900.0
2015-03-31 14:10:00,29.49,29.51,29.48,29.51,29400.0,26.7558,26.7739,26.7467,26.7739,29400.0
2015-03-31 14:15:00,29.5,29.51,29.49,29.5,16300.0,26.7648,26.7739,26.7558,26.7648,16300.0
2015-03-31 14:20:00,29.49,29.51,29.46,29.5,27100.0,26.7558,26.7739,26.7285,26.7648,27100.0
2015-03-31 14:25:00,29.5,29.51,29.49,29.49,18100.0,26.7648,26.7739,26.7558,26.7558,18100.0
2015-03-31 14:30:00,29.5,29.5,29.47,29.47,26000.0,26.7648,26.7648,26.7376,26.7376,26000.0
2015-03-31 14:35:00,29.47,29.5,29.47,29.49,22300.0,26.7376,26.7648,26.7376,26.7558,22300.0
2015-03-31 14:40:00,29.49,29.49,29.46,29.48,47600.0,26.7558,26.7558,26.7285,26.7467,47600.0
2015-03-31 14:45:00,29.48,29.5,29.47,29.5,19400.0,26.7467,26.7648,26.7376,26.7648,19400.0
2015-03-31 14:50:00,29.5,29.5,29.46,29.48,33200.0,26.7648,26.7648,26.7285,26.7467,33200.0
2015-03-31 14:55:00,29.48,29.48,29.4,29.44,62000.0,26.7467,26.7467,26.6741,26.7104,62000.0
2015-03-31 15:00:00,29.44,29.44,29.35,29.38,58300.0,26.7104,26.7104,26.6287,26.656,58300.0
2015-03-31 15:05:00,29.39,29.49,29.39,29.47,39200.0,26.665,26.7558,26.665,26.7376,39200.0
2015-03-31 15:10:00,29.47,29.5,29.46,29.47,44700.0,26.7376,26.7648,26.7285,26.7376,44700.0
2015-03-31 15:15:00,29.47,29.47,29.35,29.42,64900.0,26.7376,26.7376,26.6287,26.6923,64900.0
2015-03-31 15:20:00,29.42,29.49,29.42,29.48,38900.0,26.6923,26.7558,26.6923,26.7467,38900.0
2015-03-31 15:25:00,29.49,29.5,29.46,29.48,51700.0,26.7558,26.7648,26.7285,26.7467,51700.0
2015-03-31 15:30:00,29.48,29.48,29.4,29.41,53800.0,26.7467,26.7467,26.6741,26.6832,53800.0
2015-03-31 15:35:00,29.41,29.49,29.4,29.46,100800.0,26.6832,26.7558,26.6741,26.7285,100800.0
2015-03-31 15:40:00,29.47,29.49,29.43,29.43,93500.0,26.7376,26.7558,26.7013,26.7013,93500.0
2015-03-31 15:45:00,29.43,29.44,29.38,29.38,85500.0,26.7013,26.7104,26.656,26.656,85500.0
2015-03-31 15:50:00,29.39,29.42,29.35,29.39,175600.0,26.665,26.6923,26.6287,26.665,175600.0
2015-03-31 15:55:00,29.39,29.41,29.38,29.38,233500.0,26.665,26.6832,26.656,26.656,233500.0
2015-04-01 09:30:00,29.45,29.81,29.3,29.48,231500.0,26.7195,27.0461,26.5834,26.7467,231500.0
2015-04-01 09:35:00,29.44,29.6,29.36,29.52,98800.0,26.7104,26.8556,26.6378,26.783,98800.0
2015-04-01 09:40:00,29.51,29.66,29.47,29.55,133000.0,26.7739,26.91,26.7376,26.8102,133000.0
2015-04-01 09:45:00,29.56,29.56,29.45,29.48,93400.0,26.8193,26.8193,26.7195,26.7467,93400.0
2015-04-01 09:50:00,29.48,29.53,29.43,29.53,66600.0,26.7467,26.7921,26.7013,26.7921,66600.0
2015-04-01 09:55:00,29.52,29.54,29.46,29.49,47900.0,26.783,26.8011,26.7285,26.7558,47900.0
2015-04-01 10:00:00,29.49,29.51,29.3,29.3,243900.0,26.7558,26.7739,26.5834,26.5834,243900.0
2015-04-01 10:05:00,29.3,29.34,29.13,29.24,263000.0,26.5834,26.6197,26.4291,26.5289,263000.0
2015-04-01 10:10:00,29.24,29.26,29.18,29.19,104800.0,26.5289,26.5471,26.4745,26.4836,104800.0
2015-04-01 10:15:00,29.18,29.19,29.13,29.17,168200.0,26.4745,26.4836,26.4291,26.4654,168200.0
2015-04-01 10:20:00,29.16,29.19,29.13,29.18,117700.0,26.4564,26.4836,26.4291,26.4745,117700.0
2015-04-01 10:25:00,29.18,29.2,29.01,29.04,125400.0,26.4745,26.4927,26.3203,26.3475,125400.0
2015-04-01 10:30:00,29.05,29.1,29.03,29.09,30300.0,26.3566,26.4019,26.3384,26.3929,30300.0
2015-04-01 10:35:00,29.08,29.22,29.07,29.19,52100.0,26.3838,26.5108,26.3747,26.4836,52100.0
2015-04-01 10:40:00,29.19,29.24,29.17,29.24,43000.0,26.4836,26.5289,26.4654,26.5289,43000.0
2015-04-01 10:45:00,29.24,29.26,29.18,29.2,35900.0,26.5289,26.5471,26.4745,26.4927,35900.0
2015-04-01 10:50:00,29.2,29.2,29.07,29.08,87300.0,26.4927,26.4927,26.3747,26.3838,87300.0
2015-04-01 10:55:00,29.07,29.14,29.04,29.14,36300.0,26.3747,26.4382,26.3475,26.4382,36300.0
2015-04-01 11:00:00,29.13,29.16,29.08,29.16,36600.0,26.4291,26.4564,26.3838,26.4564,36600.0
2015-04-01 11:05:00,29.15,29.23,29.14,29.19,137400.0,26.4473,26.5199,26.4382,26.4836,137400.0
2015-04-01 11:10:00,29.2,29.22,29.15,29.19,45300.0,26.4927,26.5108,26.4473,26.4836,45300.0
2015-04-01 11:15:00,29.2,29.2,29.15,29.19,47100.0,26.4927,26.4927,26.4473,26.4836,47100.0
2015-04-01 11:20:00,29.19,29.3,29.18,29.3,101600.0,26.4836,26.5834,26.4745,26.5834,101600.0
2015-04-01 11:25:00,29.3,29.3,29.25,29.26,59300.0,26.5834,26.5834,26.538,26.5471,59300.0
2015-04-01 11:30:00,29.26,29.3,29.25,29.3,79000.0,26.5471,26.5834,26.538,26.5834,79000.0
2015-04-01 11:35:00,29.3,29.31,29.25,29.26,31200.0,26.5834,26.5925,26.538,26.5471,31200.0
2015-04-01 11:40:00,29.26,29.29,29.23,29.29,33800.0,26.5471,26.5743,26.5199,26.5743,33800.0
2015-04-01 11:45:00,29.29,29.42,29.28,29.41,44000.0,26.5743,26.6923,26.5652,26.6832,44000.0
2015-04-01 11:50:00,29.42,29.46,29.36,29.45,47000.0,26.6923,26.7285,26.6378,26.7195,47000.0
2015-04-01 11:55:00,29.45,29.46,29.37,29.4,41700.0,26.7195,26.7285,26.6469,26.6741,41700.0
2015-04-01 12:00:00,29.4,29.47,29.39,29.43,42800.0,26.6741,26.7376,26.665,26.7013,42800.0
2015-04-01 12:05:00,29.43,29.43,29.37,29.37,49700.0,26.7013,26.7013,26.6469,26.6469,49700.0
2015-04-01 12:10:00,29.37,29.37,29.24,29.3,46700.0,26.6469,26.6469,26.5289,26.5834,46700.0
2015-04-01 12:15:00,29.29,29.29,29.26,29.27,22900.0,26.5743,26.5743,26.5471,26.5562,22900.0
2015-04-01 12:20:00,29.27,29.35,29.26,29.3,57700.0,26.5562,26.6287,26.5471,26.5834,57700.0
2015-04-01 12:25:00,29.3,29.34,29.28,29.34,19700.0,26.5834,26.6197,26.5652,26.6197,19700.0
2015-04-01 12:30:00,29.34,29.34,29.24,29.25,45300.0,26.6197,26.6197,26.5289,26.538,45300.0
2015-04-01 12:35:00,29.25,29.27,29.21,29.22,26900.0,26.538,26.5562,26.5017,26.5108,26900.0
2015-04-01 12:40:00,29.23,29.25,29.22,29.25,16000.0,26.5199,26.538,26.5108,26.538,16000.0
2015-04-01 12:45:00,29.25,29.25,29.22,29.24,24600.0,26.538,26.538,26.5108,26.5289,24600.0
2015-04-01 12:50:00,29.24,29.25,29.2,29.25,28100.0,26.5289,26.538,26.4927,26.538,28100.0
2015-04-01 12:55:00,29.25,29.25,29.24,29.25,27600.0,26.538,26.538,26.5289,26.538,27600.0
2015-04-01 13:00:00,29.25,29.25,29.23,29.24,27900.0,26.538,26.538,26.5199,26.5289,27900.0
2015-04-01 13:05:00,29.24,29.26,29.21,29.25,32500.0,26.5289,26.5471,26.5017,26.538,32500.0
2015-04-01 13:10:00,29.25,29.29,29.22,29.23,29100.0,26.538,26.5743,26.5108,26.5199,29100.0
2015-04-01 13:15:00,29.24,29.27,29.22,29.27,42000.0,26.5289,26.5562,26.5108,26.5562,42000.0
2015-04-01 13:20:00,29.26,29.27,29.21,29.25,25300.0,26.5471,26.5562,26.5017,26.538,25300.0
2015-04-01 13:25:00,29.24,29.26,29.17,29.19,49400.0,26.5289,26.5471,26.4654,26.4836,49400.0
2015-04-01 13:30:00,29.18,29.23,29.16,29.21,39400.0,26.4745,26.5199,26.4564,26.5017,39400.0
2015-04-01 13:35:00,29.2,29.24,29.18,29.24,20800.0,26.4927,26.5289,26.4745,26.5289,20800.0
2015-04-01 13:40:00,29.24,29.26,29.22,29.25,33800.0,26.5289,26.5471,26.5108,26.538,33800.0
2015-04-01 13:45:00,29.24,29.25,29.2,29.23,30900.0,26.5289,26.538,26.4927,26.5199,30900.0
2015-04-01 13:50:00,29.24,29.25,29.23,29.25,24000.0,26.5289,26.538,26.5199,26.538,24000.0
2015-04-01 13:55:00,29.25,29.25,29.19,29.21,28300.0,26.538,26.538,26.4836,26.5017,28300.0
2015-04-01 14:00:00,29.22,29.23,29.21,29.23,19200.0,26.5108,26.5199,26.5017,26.5199,19200.0
2015-04-01 14:05:00,29.23,29.25,29.19,29.24,40600.0,26.5199,26.538,26.4836,26.5289,40600.0
2015-04-01 14:10:00,29.24,29.25,29.23,29.24,21400.0,26.5289,26.538,26.5199,26.5289,21400.0
2015-04-01 14:15:00,29.23,29.25,29.22,29.24,22400.0,26.5199,26.538,26.5108,26.5289,22400.0
2015-04-01 14:20:00,29.23,29.25,29.23,29.25,18000.0,26.5199,26.538,26.5199,26.538,18000.0
2015-04-01 14:25:00,29.25,29.25,29.2,29.21,49000.0,26.538,26.538,26.4927,26.5017,49000.0
2015-04-01 14:30:00,29.21,29.22,29.17,29.2,26100.0,26.5017,26.5108,26.4654,26.4927,26100.0
2015-04-01 14:35:00,29.2,29.2,29.17,29.2,27500.0,26.4927,26.4927,26.4654,26.4927,27500.0
2015-04-01 14:40:00,29.2,29.2,29.15,29.16,45400.0,26.4927,26.4927,26.4473,26.4564,45400.0
2015-04-01 14:45:00,29.16,29.19,29.15,29.19,37200.0,26.4564,26.4836,26.4473,26.4836,37200.0
2015-04-01 14:50:00,29.19,29.24,29.18,29.2,28900.0,26.4836,26.5289,26.4745,26.4927,28900.0
2015-04-01 14:55:00,29.2,29.24,29.19,29.2,29700.0,26.4927,26.5289,26.4836,26.4927,29700.0
2015-04-01 15:00:00,29.2,29.22,29.14,29.16,49300.0,26.4927,26.5108,26.4382,26.4564,49300.0
2015-04-01 15:05:00,29.16,29.17,29.14,29.15,26600.0,26.4564,26.4654,26.4382,26.4473,26600.0
2015-04-01 15:10:00,29.15,29.17,29.1,29.14,66000.0,26.4473,26.4654,26.4019,26.4382,66000.0
2015-04-01 15:15:00,29.14,29.14,29.11,29.12,23900.0,26.4382,26.4382,26.411,26.4201,23900.0
2015-04-01 15:20:00,29.11,29.16,29.1,29.16,42000.0,26.411,26.4564,26.4019,26.4564,42000.0
2015-04-01 15:25:00,29.16,29.18,29.15,29.17,29000.0,26.4564,26.4745,26.4473,26.4654,29000.0
2015-04-01 15:30:00,29.17,29.21,29.16,29.21,68300.0,26.4654,26.5017,26.4564,26.5017,68300.0
2015-04-01 15:35:00,29.21,29.29,29.2,29.25,79500.0,26.5017,26.5743,26.4927,26.538,79500.0
2015-04-01 15:40:00,29.25,29.27,29.15,29.18,107400.0,26.538,26.5562,26.4473,26.4745,107400.0
2015-04-01 15:45:00,29.19,29.21,29.15,29.18,77500.0,26.4836,26.5017,26.4473,26.4745,77500.0
2015-04-01 15:50:00,29.18,29.23,29.17,29.2,93900.0,26.4745,26.5199,26.4654,26.4927,93900.0
2015-04-01 15:55:00,29.19,29.27,29.19,29.23,124800.0,26.4836,26.5562,26.4836,26.5199,124800.0
2015-04-02 09:30:00,29.4,29.75,29.3,29.7,174400.0,26.6741,26.9917,26.5834,26.9463,174400.0
2015-04-02 09:35:00,29.73,29.88,29.68,29.87,322100.0,26.9735,27.1096,26.9282,27.1005,322100.0
2015-04-02 09:40:00,29.86,29.89,29.74,29.87,159100.0,27.0915,27.1187,26.9826,27.1005,159100.0
2015-04-02 09:45:00,29.86,29.99,29.83,29.96,227800.0,27.0915,27.2094,27.0642,27.1822,227800.0
2015-04-02 09:50:00,29.96,29.99,29.9,29.96,155400.0,27.1822,27.2094,27.1278,27.1822,155400.0
2015-04-02 09:55:00,29.96,29.98,29.87,29.92,69100.0,27.1822,27.2003,27.1005,27.1459,69100.0
2015-04-02 10:00:00,29.92,29.97,29.9,29.97,56200.0,27.1459,27.1913,27.1278,27.1913,56200.0
2015-04-02 10:05:00,29.97,30.08,29.96,29.99,326900.0,27.1913,27.2911,27.1822,27.2094,326900.0
2015-04-02 10:10:00,30.0,30.0,29.9,29.99,82000.0,27.2185,27.2185,27.1278,27.2094,82000.0
2015-04-02 10:15:00,30.0,30.0,29.9,29.91,195900.0,27.2185,27.2185,27.1278,27.1368,195900.0
2015-04-02 10:20:00,29.9,29.9,29.82,29.83,60500.0,27.1278,27.1278,27.0552,27.0642,60500.0
2015-04-02 10:25:00,29.83,29.94,29.79,29.9,53200.0,27.0642,27.164,27.028,27.1278,53200.0
2015-04-02 10:30:00,29.88,29.9,29.72,29.73,109000.0,27.1096,27.1278,26.9644,26.9735,109000.0
2015-04-02 10:35:00,29.75,29.75,29.66,29.66,49200.0,26.9917,26.9917,26.91,26.91,49200.0
2015-04-02 10:40:00,29.66,29.66,29.53,29.56,87200.0,26.91,26.91,26.7921,26.8193,87200.0
2015-04-02 10:45:00,29.56,29.7,29.53,29.7,67600.0,26.8193,26.9463,26.7921,26.9463,67600.0
2015-04-02 10:50:00,29.7,29.73,29.65,29.69,22200.0,26.9463,26.9735,26.9009,26.9372,22200.0
2015-04-02 10:55:00,29.7,29.7,29.58,29.63,60500.0,26.9463,26.9463,26.8374,26.8828,60500.0
2015-04-02 11:00:00,29.62,29.69,29.6,29.69,22800.0,26.8737,26.9372,26.8556,26.9372,22800.0
2015-04-02 11:05:00,29.69,29.75,29.66,29.69,40900.0,26.9372,26.9917,26.91,26.9372,40900.0
2015-04-02 11:10:00,29.69,29.72,29.66,29.69,13200.0,26.9372,26.9644,26.91,26.9372,13200.0
2015-04-02 11:15:00,29.69,29.74,29.67,29.74,30000.0,26.9372,26.9826,26.9191,26.9826,30000.0
2015-04-02 11:20:00,29.74,29.82,29.74,29.77,54000.0,26.9826,27.0552,26.9826,27.0098,54000.0
2015-04-02 11:25:00,29.77,29.85,29.75,29.77,56700.0,27.0098,27.0824,26.9917,27.0098,56700.0
2015-04-02 11:30:00,29.77,29.81,29.75,29.76,26700.0,27.0098,27.0461,26.9917,27.0007,26700.0
2015-04-02 11:35:00,29.75,29.76,29.57,29.59,54000.0,26.9917,27.0007,26.8283,26.8465,54000.0
2015-04-02 11:40:00,29.59,29.59,29.51,29.51,116800.0,26.8465,26.8465,26.7739,26.7739,116800.0
2015-04-02 11:45:00,29.52,29.56,29.4,29.41,123800.0,26.783,26.8193,26.6741,26.6832,123800.0
2015-04-02 11:50:00,29.42,29.47,29.41,29.45,62600.0,26.6923,26.7376,26.6832,26.7195,62600.0
2015-04-02 11:55:00,29.44,29.53,29.43,29.52,49500.0,26.7104,26.7921,26.7013,26.783,49500.0
2015-04-02 12:00:00,29.51,29.64,29.46,29.64,23300.0,26.7739,26.8919,26.7285,26.8919,23300.0
2015-04-02 12:05:00,29.64,29.69,29.62,29.69,28600.0,26.8919,26.9372,26.8737,26.9372,28600.0
2015-04-02 12:10:00,29.69,29.71,29.67,29.7,31700.0,26.9372,26.9554,26.9191,26.9463,31700.0
2015-04-02 12:15:00,29.7,29.76,29.69,29.74,36200.0,26.9463,27.0007,26.9372,26.9826,36200.0
2015-04-02 12:20:00,29.75,29.75,29.7,29.7,24300.0,26.9917,26.9917,26.9463,26.9463,24300.0
2015-04-02 12:25:00,29.71,29.74,29.7,29.71,31400.0,26.9554,26.9826,26.9463,26.9554,31400.0
2015-04-02 12:30:00,29.71,29.72,29.68,29.7,24500.0,26.9554,26.9644,26.9282,26.9463,24500.0
2015-04-02 12:35:00,29.7,29.75,29.7,29.75,15100.0,26.9463,26.9917,26.9463,26.9917,15100.0
2015-04-02 12:40:00,29.75,29.78,29.74,29.76,49600.0,26.9917,27.0189,26.9826,27.0007,49600.0
2015-04-02 12:45:00,29.77,29.79,29.68,29.69,54000.0,27.0098,27.028,26.9282,26.9372,54000.0
2015-04-02 12:50:00,29.7,29.71,29.63,29.66,53200.0,26.9463,26.9554,26.8828,26.91,53200.0
2015-04-02 12:55:00,29.65,29.66,29.62,29.64,25100.0,26.9009,26.91,26.8737,26.8919,25100.0
2015-04-02 13:00:00,29.65,29.66,29.64,29.65,22900.0,26.9009,26.91,26.8919,26.9009,22900.0
2015-04-02 13:05:00,29.65,29.67,29.58,29.58,61700.0,26.9009,26.9191,26.8374,26.8374,61700.0
2015-04-02 13:10:00,29.58,29.63,29.58,29.61,14200.0,26.8374,26.8828,26.8374,26.8646,14200.0
2015-04-02 13:15:00,29.6,29.6,29.55,29.55,46200.0,26.8556,26.8556,26.8102,26.8102,46200.0
2015-04-02 13:20:00,29.57,29.57,29.52,29.53,43300.0,26.8283,26.8283,26.783,26.7921,43300.0
2015-04-02 13:25:00,29.53,29.54,29.46,29.49,133000.0,26.7921,26.8011,26.7285,26.7558,133000.0
2015-04-02 13:30:00,29.49,29.5,29.48,29.5,23900.0,26.7558,26.7648,26.7467,26.7648,23900.0
2015-04-02 13:35:00,29.5,29.52,29.48,29.52,57700.0,26.7648,26.783,26.7467,26.783,57700.0
2015-04-02 13:40:00,29.54,29.55,29.37,29.38,138800.0,26.8011,26.8102,26.6469,26.656,138800.0
2015-04-02 13:45:00,29.38,29.5,29.38,29.5,25800.0,26.656,26.7648,26.656,26.7648,25800.0
2015-04-02 13:50:00,29.5,29.51,29.48,29.49,25500.0,26.7648,26.7739,26.7467,26.7558,25500.0
2015-04-02 13:55:00,29.49,29.49,29.45,29.49,37400.0,26.7558,26.7558,26.7195,26.7558,37400.0
2015-04-02 14:00:00,29.48,29.5,29.46,29.46,35300.0,26.7467,26.7648,26.7285,26.7285,35300.0
2015-04-02 14:05:00,29.47,29.48,29.45,29.47,28000.0,26.7376,26.7467,26.7195,26.7376,28000.0
2015-04-02 14:10:00,29.47,29.48,29.41,29.43,61800.0,26.7376,26.7467,26.6832,26.7013,61800.0
2015-04-02 14:15:00,29.43,29.46,29.38,29.39,70500.0,26.7013,26.7285,26.656,26.665,70500.0
2015-04-02 14:20:00,29.38,29.39,29.3,29.34,72200.0,26.656,26.665,26.5834,26.6197,72200.0
2015-04-02 14:25:00,29.34,29.46,29.34,29.46,30200.0,26.6197,26.7285,26.6197,26.7285,30200.0
2015-04-02 14:30:00,29.45,29.5,29.45,29.49,22500.0,26.7195,26.7648,26.7195,26.7558,22500.0
2015-04-02 14:35:00,29.48,29.51,29.46,29.51,28800.0,26.7467,26.7739,26.7285,26.7739,28800.0
2015-04-02 14:40:00,29.51,29.51,29.45,29.46,30800.0,26.7739,26.7739,26.7195,26.7285,30800.0
2015-04-02 14:45:00,29.47,29.49,29.45,29.46,25000.0,26.7376,26.7558,26.7195,26.7285,25000.0
2015-04-02 14:50:00,29.47,29.48,29.38,29.46,59100.0,26.7376,26.7467,26.656,26.7285,59100.0
2015-04-02 14:55:00,29.46,29.48,29.42,29.45,35500.0,26.7285,26.7467,26.6923,26.7195,35500.0
2015-04-02 15:00:00,29.45,29.47,29.42,29.46,61600.0,26.7195,26.7376,26.6923,26.7285,61600.0
2015-04-02 15:05:00,29.47,29.47,29.42,29.45,31500.0,26.7376,26.7376,26.6923,26.7195,31500.0
2015-04-02 15:10:00,29.45,29.5,29.44,29.46,30900.0,26.7195,26.7648,26.7104,26.7285,30900.0
2015-04-02 15:15:00,29.46,29.47,29.43,29.45,33700.0,26.7285,26.7376,26.7013,26.7195,33700.0
2015-04-02 15:20:00,29.45,29.48,29.42,29.45,40900.0,26.7195,26.7467,26.6923,26.7195,40900.0
2015-04-02 15:25:00,29.45,29.46,29.44,29.45,30000.0,26.7195,26.7285,26.7104,26.7195,30000.0
2015-04-02 15:30:00,29.45,29.45,29.37,29.41,141300.0,26.7195,26.7195,26.6469,26.6832,141300.0
2015-04-02 15:35:00,29.41,29.45,29.41,29.44,59100.0,26.6832,26.7195,26.6832,26.7104,59100.0
2015-04-02 15:40:00,29.45,29.45,29.41,29.42,75700.0,26.7195,26.7195,26.6832,26.6923,75700.0
2015-04-02 15:45:00,29.41,29.5,29.4,29.48,263400.0,26.6832,26.7648,26.6741,26.7467,263400.0
2015-04-02 15:50:00,29.49,29.49,29.41,29.49,278200.0,26.7558,26.7558,26.6832,26.7558,278200.0
2015-04-02 15:55:00,29.49,29.5,29.48,29.49,217300.0,26.7558,26.7648,26.7467,26.7558,217300.0
2015-04-06 09:30:00,29.44,29.77,29.4,29.56,147300.0,26.7104,27.0098,26.6741,26.8193,147300.0
2015-04-06 09:35:00,29.59,29.8,29.59,29.78,46500.0,26.8465,27.037,26.8465,27.0189,46500.0
2015-04-06 09:40:00,29.79,29.9,29.77,29.9,85000.0,27.028,27.1278,27.0098,27.1278,85000.0
2015-04-06 09:45:00,29.9,29.99,29.84,29.98,240700.0,27.1278,27.2094,27.0733,27.2003,240700.0
2015-04-06 09:50:00,29.99,29.99,29.95,29.99,96400.0,27.2094,27.2094,27.1731,27.2094,96400.0
2015-04-06 09:55:00,29.99,30.03,29.95,29.98,132500.0,27.2094,27.2457,27.1731,27.2003,132500.0
2015-04-06 10:00:00,29.97,30.15,29.97,30.14,317100.0,27.1913,27.3546,27.1913,27.3455,317100.0
2015-04-06 10:05:00,30.15,30.24,30.0,30.08,1181100.0,27.3546,27.4362,27.2185,27.2911,1181100.0
2015-04-06 10:10:00,30.07,30.12,30.01,30.05,313700.0,27.282,27.3274,27.2276,27.2638,313700.0
2015-04-06 10:15:00,30.06,30.09,30.05,30.07,384800.0,27.2729,27.3001,27.2638,27.282,384800.0
2015-04-06 10:20:00,30.07,30.07,29.95,30.0,448100.0,27.282,27.282,27.1731,27.2185,448100.0
2015-04-06 10:25:00,30.0,30.01,29.92,29.95,297500.0,27.2185,27.2276,27.1459,27.1731,297500.0
2015-04-06 10:30:00,29.96,30.0,29.92,29.97,83800.0,27.1822,27.2185,27.1459,27.1913,83800.0
2015-04-06 10:35:00,29.96,29.98,29.86,29.9,106800.0,27.1822,27.2003,27.0915,27.1278,106800.0
2015-04-06 10:40:00,29.89,30.01,29.89,29.98,108600.0,27.1187,27.2276,27.1187,27.2003,108600.0
2015-04-06 10:45:00,29.98,30.0,29.93,29.97,134400.0,27.2003,27.2185,27.155,27.1913,134400.0
2015-04-06 10:50:00,29.97,30.01,29.95,29.99,201400.0,27.1913,27.2276,27.1731,27.2094,201400.0
2015-04-06 10:55:00,30.0,30.01,29.93,29.99,153200.0,27.2185,27.2276,27.155,27.2094,153200.0
2015-04-06 11:00:00,30.0,30.01,29.98,30.0,50900.0,27.2185,27.2276,27.2003,27.2185,50900.0
2015-04-06 11:05:00,30.0,30.05,29.97,30.02,51600.0,27.2185,27.2638,27.1913,27.2366,51600.0
2015-04-06 11:10:00,30.03,30.05,30.01,30.04,72800.0,27.2457,27.2638,27.2276,27.2548,72800.0
2015-04-06 11:15:00,30.04,30.1,30.0,30.07,634600.0,27.2548,27.3092,27.2185,27.282,634600.0
2015-04-06 11:20:00,30.08,30.1,30.02,30.1,360600.0,27.2911,27.3092,27.2366,27.3092,360600.0
2015-04-06 11:25:00,30.11,30.12,30.05,30.09,51900.0,27.3183,27.3274,27.2638,27.3001,51900.0
2015-04-06 11:30:00,30.09,30.15,30.08,30.12,138500.0,27.3001,27.3546,27.2911,27.3274,138500.0
2015-04-06 11:35:00,30.13,30.3,30.1,30.3,219300.0,27.3364,27.4907,27.3092,27.4907,219300.0
2015-04-06 11:40:00,30.3,30.47,30.29,30.45,322000.0,27.4907,27.6449,27.4816,27.6268,322000.0
2015-04-06 11:45:00,30.45,30.52,30.39,30.4,173500.0,27.6268,27.6903,27.5723,27.5814,173500.0
2015-04-06 11:50:00,30.4,30.47,30.32,30.32,78600.0,27.5814,27.6449,27.5088,27.5088,78600.0
2015-04-06 11:55:00,30.33,30.38,30.32,30.38,149500.0,27.5179,27.5632,27.5088,27.5632,149500.0
2015-04-06 12:00:00,30.38,30.4,30.34,30.34,36000.0,27.5632,27.5814,27.527,27.527,36000.0
2015-04-06 12:05:00,30.33,30.4,30.33,30.37,144200.0,27.5179,27.5814,27.5179,27.5542,144200.0
2015-04-06 12:10:00,30.38,30.5,30.37,30.49,75900.0,27.5632,27.6721,27.5542,27.663,75900.0
2015-04-06 12:15:00,30.5,30.5,30.35,30.37,79000.0,27.6721,27.6721,27.536,27.5542,79000.0
2015-04-06 12:20:00,30.38,30.39,30.33,30.34,42300.0,27.5632,27.5723,27.5179,27.527,42300.0
2015-04-06 12:25:00,30.34,30.42,30.34,30.38,48500.0,27.527,27.5995,27.527,27.5632,48500.0
2015-04-06 12:30:00,30.38,30.4,30.29,30.31,53000.0,27.5632,27.5814,27.4816,27.4997,53000.0
2015-04-06 12:35:00,30.3,30.3,30.24,30.26,19600.0,27.4907,27.4907,27.4362,27.4544,19600.0
2015-04-06 12:40:00,30.26,30.33,30.26,30.33,22400.0,27.4544,27.5179,27.4544,27.5179,22400.0
2015-04-06 12:45:00,30.32,30.33,30.24,30.24,51400.0,27.5088,27.5179,27.4362,27.4362,51400.0
2015-04-06 12:50:00,30.25,30.25,30.22,30.23,13700.0,27.4453,27.4453,27.4181,27.4272,13700.0
2015-04-06 12:55:00,30.24,30.25,30.2,30.25,74600.0,27.4362,27.4453,27.3999,27.4453,74600.0
2015-04-06 13:00:00,30.24,30.26,30.24,30.25,41000.0,27.4362,27.4544,27.4362,27.4453,41000.0
2015-04-06 13:05:00,30.25,30.29,30.24,30.24,76400.0,27.4453,27.4816,27.4362,27.4362,76400.0
2015-04-06 13:10:00,30.24,30.26,30.21,30.22,42700.0,27.4362,27.4544,27.409,27.4181,42700.0
2015-04-06 13:15:00,30.21,30.22,30.18,30.19,84000.0,27.409,27.4181,27.3818,27.3909,84000.0
2015-04-06 13:20:00,30.19,30.22,30.18,30.2,69300.0,27.3909,27.4181,27.3818,27.3999,69300.0
2015-04-06 13:25:00,30.19,30.21,30.18,30.2,37500.0,27.3909,27.409,27.3818,27.3999,37500.0
2015-04-06 13:30:00,30.2,30.21,30.19,30.2,52500.0,27.3999,27.409,27.3909,27.3999,52500.0
2015-04-06 13:35:00,30.19,30.2,30.15,30.18,41600.0,27.3909,27.3999,27.3546,27.3818,41600.0
2015-04-06 13:40:00,30.17,30.18,30.13,30.14,19700.0,27.3727,27.3818,27.3364,27.3455,19700.0
2015-04-06 13:45:00,30.14,30.16,30.13,30.15,29600.0,27.3455,27.3636,27.3364,27.3546,29600.0
2015-04-06 13:50:00,30.14,30.15,30.12,30.12,20800.0,27.3455,27.3546,27.3274,27.3274,20800.0
2015-04-06 13:55:00,30.12,30.17,30.12,30.15,68500.0,27.3274,27.3727,27.3274,27.3546,68500.0
2015-04-06 14:00:00,30.16,30.17,30.13,30.14,29900.0,27.3636,27.3727,27.3364,27.3455,29900.0
2015-04-06 14:05:00,30.13,30.15,30.12,30.15,32200.0,27.3364,27.3546,27.3274,27.3546,32200.0
2015-04-06 14:10:00,30.14,30.22,30.13,30.2,674300.0,27.3455,27.4181,27.3364,27.3999,674300.0
2015-04-06 14:15:00,30.22,30.27,30.21,30.27,37000.0,27.4181,27.4634,27.409,27.4634,37000.0
2015-04-06 14:20:00,30.27,30.3,30.23,30.24,39100.0,27.4634,27.4907,27.4272,27.4362,39100.0
2015-04-06 14:25:00,30.24,30.25,30.2,30.22,31100.0,27.4362,27.4453,27.3999,27.4181,31100.0
2015-04-06 14:30:00,30.22,30.24,30.21,30.21,25000.0,27.4181,27.4362,27.409,27.409,25000.0
2015-04-06 14:35:00,30.21,30.23,30.18,30.19,27900.0,27.409,27.4272,27.3818,27.3909,27900.0
2015-04-06 14:40:00,30.18,30.2,30.15,30.17,20600.0,27.3818,27.3999,27.3546,27.3727,20600.0
2015-04-06 14:45:00,30.17,30.17,30.09,30.1,73000.0,27.3727,27.3727,27.3001,27.3092,73000.0
2015-04-06 14:50:00,30.11,30.12,30.1,30.11,37400.0,27.3183,27.3274,27.3092,27.3183,37400.0
2015-04-06 14:55:00,30.12,30.12,30.09,30.09,31000.0,27.3274,27.3274,27.3001,27.3001,31000.0
2015-04-06 15:00:00,30.09,30.17,30.09,30.17,43500.0,27.3001,27.3727,27.3001,27.3727,43500.0
2015-04-06 15:05:00,30.18,30.18,30.12,30.12,23100.0,27.3818,27.3818,27.3274,27.3274,23100.0
2015-04-06 15:10:00,30.12,30.14,30.08,30.14,51800.0,27.3274,27.3455,27.2911,27.3455,51800.0
2015-04-06 15:15:00,30.14,30.14,30.11,30.12,17900.0,27.3455,27.3455,27.3183,27.3274,17900.0
2015-04-06 15:20:00,30.11,30.13,30.11,30.11,10300.0,27.3183,27.3364,27.3183,27.3183,10300.0
2015-04-06 15:25:00,30.12,30.12,30.11,30.11,36800.0,27.3274,27.3274,27.3183,27.3183,36800.0
2015-04-06 15:30:00,30.11,30.12,30.03,30.08,112100.0,27.3183,27.3274,27.2457,27.2911,112100.0
2015-04-06 15:35:00,30.08,30.11,30.03,30.11,198000.0,27.2911,27.3183,27.2457,27.3183,198000.0
2015-04-06 15:40:00,30.11,30.11,30.03,30.05,136000.0,27.3183,27.3183,27.2457,27.2638,136000.0
2015-04-06 15:45:00,30.05,30.11,30.02,30.04,128900.0,27.2638,27.3183,27.2366,27.2548,128900.0
2015-04-06 15:50:00,30.05,30.08,30.02,30.05,148100.0,27.2638,27.2911,27.2366,27.2638,148100.0
2015-04-06 15:55:00,30.05,30.06,30.02,30.03,274000.0,27.2638,27.2729,27.2366,27.2457,274000.0
2015-04-07 09:30:00,30.13,30.53,30.12,30.53,193600.0,27.3364,27.6993,27.3274,27.6993,193600.0
2015-04-07 09:35:00,30.53,30.55,30.34,30.52,164800.0,27.6993,27.7175,27.527,27.6903,164800.0
2015-04-07 09:40:00,30.5,30.93,30.5,30.8,322000.0,27.6721,28.0623,27.6721,27.9443,322000.0
2015-04-07 09:45:00,30.79,31.17,30.79,31.01,500900.0,27.9352,28.28,27.9352,28.1348,500900.0
2015-04-07 09:50:00,31.02,31.2,30.94,31.15,384900.0,28.1439,28.3072,28.0713,28.2619,384900.0
2015-04-07 09:55:00,31.13,31.5,31.13,31.46,476000.0,28.2437,28.5794,28.2437,28.5431,476000.0
2015-04-07 10:00:00,31.46,31.67,31.31,31.34,493300.0,28.5431,28.7336,28.407,28.4342,493300.0
2015-04-07 10:05:00,31.33,31.44,31.26,31.29,310600.0,28.4252,28.525,28.3617,28.3889,310600.0
2015-04-07 10:10:00,31.29,31.52,31.27,31.5,170700.0,28.3889,28.5976,28.3707,28.5794,170700.0
2015-04-07 10:15:00,31.5,31.84,31.5,31.68,292400.0,28.5794,28.8879,28.5794,28.7427,292400.0
2015-04-07 10:20:00,31.7,31.73,31.47,31.49,279700.0,28.7609,28.7881,28.5522,28.5703,279700.0
2015-04-07 10:25:00,31.5,31.55,31.34,31.37,273500.0,28.5794,28.6248,28.4342,28.4615,273500.0
2015-04-07 10:30:00,31.37,31.55,31.35,31.49,207800.0,28.4615,28.6248,28.4433,28.5703,207800.0
2015-04-07 10:35:00,31.48,31.5,31.28,31.32,154400.0,28.5613,28.5794,28.3798,28.4161,154400.0
2015-04-07 10:40:00,31.36,31.4,31.28,31.36,157100.0,28.4524,28.4887,28.3798,28.4524,157100.0
2015-04-07 10:45:00,31.37,31.51,31.35,31.47,196000.0,28.4615,28.5885,28.4433,28.5522,196000.0
2015-04-07 10:50:00,31.46,31.51,31.44,31.49,119000.0,28.5431,28.5885,28.525,28.5703,119000.0
2015-04-07 10:55:00,31.49,31.49,31.29,31.43,227800.0,28.5703,28.5703,28.3889,28.5159,227800.0
2015-04-07 11:00:00,31.44,31.45,31.19,31.23,181000.0,28.525,28.534,28.2981,28.3344,181000.0
2015-04-07 11:05:00,31.23,31.26,31.13,31.21,101400.0,28.3344,28.3617,28.2437,28.3163,101400.0
2015-04-07 11:10:00,31.21,31.27,31.16,31.22,292200.0,28.3163,28.3707,28.2709,28.3254,292200.0
2015-04-07 11:15:00,31.23,31.33,31.17,31.3,284200.0,28.3344,28.4252,28.28,28.3979,284200.0
2015-04-07 11:20:00,31.3,31.32,31.17,31.25,241000.0,28.3979,28.4161,28.28,28.3526,241000.0
2015-04-07 11:25:00,31.25,31.29,31.11,31.12,358900.0,28.3526,28.3889,28.2256,28.2346,358900.0
2015-04-07 11:30:00,31.13,31.23,31.09,31.22,38400.0,28.2437,28.3344,28.2074,28.3254,38400.0
2015-04-07 11:35:00,31.23,31.25,31.07,31.09,136900.0,28.3344,28.3526,28.1893,28.2074,136900.0
2015-04-07 11:40:00,31.1,31.11,31.05,31.1,48500.0,28.2165,28.2256,28.1711,28.2165,48500.0
2015-04-07 11:45:00,31.11,31.21,31.08,31.21,44400.0,28.2256,28.3163,28.1983,28.3163,44400.0
2015-04-07 11:50:00,31.21,31.28,31.2,31.27,30100.0,28.3163,28.3798,28.3072,28.3707,30100.0
2015-04-07 11:55:00,31.27,31.33,31.24,31.33,713900.0,28.3707,28.4252,28.3435,28.4252,713900.0
2015-04-07 12:00:00,31.33,31.36,31.23,31.32,248200.0,28.4252,28.4524,28.3344,28.4161,248200.0
2015-04-07 12:05:00,31.31,31.39,31.3,31.35,82300.0,28.407,28.4796,28.3979,28.4433,82300.0
2015-04-07 12:10:00,31.34,31.35,31.21,31.35,42400.0,28.4342,28.4433,28.3163,28.4433,42400.0
2015-04-07 12:15:00,31.34,31.38,31.27,31.31,46100.0,28.4342,28.4705,28.3707,28.407,46100.0
2015-04-07 12:20:00,31.32,31.37,31.27,31.34,48000.0,28.4161,28.4615,28.3707,28.4342,48000.0
2015-04-07 12:25:00,31.34,31.37,31.29,31.35,50700.0,28.4342,28.4615,28.3889,28.4433,50700.0
2015-04-07 12:30:00,31.35,31.38,31.25,31.34,110200.0,28.4433,28.4705,28.3526,28.4342,110200.0
2015-04-07 12:35:00,31.34,31.36,31.29,31.34,32900.0,28.4342,28.4524,28.3889,28.4342,32900.0
2015-04-07 12:40:00,31.34,31.34,31.13,31.17,77400.0,28.4342,28.4342,28.2437,28.28,77400.0
2015-04-07 12:45:00,31.17,31.17,31.03,31.05,136300.0,28.28,28.28,28.153,28.1711,136300.0
2015-04-07 12:50:00,31.06,31.09,31.02,31.06,68200.0,28.1802,28.2074,28.1439,28.1802,68200.0
2015-04-07 12:55:00,31.06,31.12,31.05,31.11,60000.0,28.1802,28.2346,28.1711,28.2256,60000.0
2015-04-07 13:00:00,31.11,31.16,31.1,31.15,27700.0,28.2256,28.2709,28.2165,28.2619,27700.0
2015-04-07 13:05:00,31.16,31.2,31.13,31.19,54100.0,28.2709,28.3072,28.2437,28.2981,54100.0
2015-04-07 13:10:00,31.19,31.19,31.1,31.14,41000.0,28.2981,28.2981,28.2165,28.2528,41000.0
2015-04-07 13:15:00,31.13,31.15,31.11,31.12,26000.0,28.2437,28.2619,28.2256,28.2346,26000.0
2015-04-07 13:20:00,31.11,31.13,31.08,31.09,18000.0,28.2256,28.2437,28.1983,28.2074,18000.0
2015-04-07 13:25:00,31.1,31.1,30.96,31.0,98200.0,28.2165,28.2165,28.0895,28.1258,98200.0
2015-04-07 13:30:00,31.01,31.04,30.96,31.02,43300.0,28.1348,28.1621,28.0895,28.1439,43300.0
2015-04-07 13:35:00,31.03,31.09,31.01,31.06,39200.0,28.153,28.2074,28.1348,28.1802,39200.0
2015-04-07 13:40:00,31.07,31.08,31.02,31.03,30000.0,28.1893,28.1983,28.1439,28.153,30000.0
2015-04-07 13:45:00,31.03,31.08,31.02,31.05,40900.0,28.153,28.1983,28.1439,28.1711,40900.0
2015-04-07 13:50:00,31.05,31.06,30.93,30.93,60000.0,28.1711,28.1802,28.0623,28.0623,60000.0
2015-04-07 13:55:00,30.94,31.01,30.94,31.0,49300.0,28.0713,28.1348,28.0713,28.1258,49300.0
2015-04-07 14:00:00,31.0,31.1,31.0,31.1,91100.0,28.1258,28.2165,28.1258,28.2165,91100.0
2015-04-07 14:05:00,31.1,31.13,31.08,31.12,47100.0,28.2165,28.2437,28.1983,28.2346,47100.0
2015-04-07 14:10:00,31.13,31.13,31.06,31.06,37900.0,28.2437,28.2437,28.1802,28.1802,37900.0
2015-04-07 14:15:00,31.06,31.08,31.04,31.07,36300.0,28.1802,28.1983,28.1621,28.1893,36300.0
2015-04-07 14:20:00,31.07,31.08,31.05,31.06,34900.0,28.1893,28.1983,28.1711,28.1802,34900.0
2015-04-07 14:25:00,31.05,31.06,31.04,31.06,35800.0,28.1711,28.1802,28.1621,28.1802,35800.0
2015-04-07 14:30:00,31.06,31.07,31.04,31.06,26100.0,28.1802,28.1893,28.1621,28.1802,26100.0
2015-04-07 14:35:00,31.07,31.1,31.06,31.07,74000.0,28.1893,28.2165,28.1802,28.1893,74000.0
2015-04-07 14:40:00,31.09,31.1,31.04,31.1,34200.0,28.2074,28.2165,28.1621,28.2165,34200.0
2015-04-07 14:45:00,31.09,31.19,31.09,31.18,78600.0,28.2074,28.2981,28.2074,28.2891,78600.0
2015-04-07 14:50:00,31.19,31.2,31.16,31.16,28800.0,28.2981,28.3072,28.2709,28.2709,28800.0
2015-04-07 14:55:00,31.16,31.18,31.11,31.14,52300.0,28.2709,28.2891,28.2256,28.2528,52300.0
2015-04-07 15:00:00,31.14,31.18,31.13,31.14,45700.0,28.2528,28.2891,28.2437,28.2528,45700.0
2015-04-07 15:05:00,31.14,31.28,31.13,31.25,178300.0,28.2528,28.3798,28.2437,28.3526,178300.0
2015-04-07 15:10:00,31.25,31.25,31.14,31.17,55400.0,28.3526,28.3526,28.2528,28.28,55400.0
2015-04-07 15:15:00,31.18,31.18,31.05,31.05,82000.0,28.2891,28.2891,28.1711,28.1711,82000.0
2015-04-07 15:20:00,31.05,31.06,30.97,31.0,81300.0,28.1711,28.1802,28.0985,28.1258,81300.0
2015-04-07 15:25:00,31.0,31.01,30.91,30.99,111800.0,28.1258,28.1348,28.0441,28.1167,111800.0
2015-04-07 15:30:00,30.99,31.0,30.97,30.99,109100.0,28.1167,28.1258,28.0985,28.1167,109100.0
2015-04-07 15:35:00,31.0,31.0,30.94,30.97,72500.0,28.1258,28.1258,28.0713,28.0985,72500.0
2015-04-07 15:40:00,30.98,31.0,30.95,30.98,84900.0,28.1076,28.1258,28.0804,28.1076,84900.0
2015-04-07 15:45:00,30.98,31.0,30.93,30.97,171300.0,28.1076,28.1258,28.0623,28.0985,171300.0
2015-04-07 15:50:00,30.97,30.98,30.95,30.96,167700.0,28.0985,28.1076,28.0804,28.0895,167700.0
2015-04-07 15:55:00,30.97,31.0,30.95,31.0,249100.0,28.0985,28.1258,28.0804,28.1258,249100.0
2015-04-08 09:30:00,31.47,32.25,31.45,31.95,825500.0,28.5522,29.2599,28.534,28.9877,825500.0
2015-04-08 09:35:00,31.94,32.02,31.56,31.84,373500.0,28.9786,29.0512,28.6338,28.8879,373500.0
2015-04-08 09:40:00,31.84,32.21,31.82,32.07,290500.0,28.8879,29.2236,28.8697,29.0966,290500.0
2015-04-08 09:45:00,32.07,32.21,32.01,32.07,208600.0,29.0966,29.2236,29.0421,29.0966,208600.0
2015-04-08 09:50:00,32.05,32.14,32.0,32.09,222700.0,29.0784,29.1601,29.033,29.1147,222700.0
2015-04-08 09:55:00,32.1,32.1,31.97,31.97,180900.0,29.1238,29.1238,29.0058,29.0058,180900.0
2015-04-08 10:00:00,31.99,32.05,31.86,31.93,220500.0,29.024,29.0784,28.906,28.9695,220500.0
2015-04-08 10:05:00,31.94,32.0,31.93,31.94,135400.0,28.9786,29.033,28.9695,28.9786,135400.0
2015-04-08 10:10:00,31.93,31.97,31.9,31.96,86600.0,28.9695,29.0058,28.9423,28.9968,86600.0
2015-04-08 10:15:00,31.97,31.97,31.81,31.84,253300.0,29.0058,29.0058,28.8607,28.8879,253300.0
2015-04-08 10:20:00,31.85,31.99,31.84,31.98,79600.0,28.897,29.024,28.8879,29.0149,79600.0
2015-04-08 10:25:00,31.99,32.07,31.93,31.95,164900.0,29.024,29.0966,28.9695,28.9877,164900.0
2015-04-08 10:30:00,31.95,32.03,31.93,32.03,89700.0,28.9877,29.0603,28.9695,29.0603,89700.0
2015-04-08 10:35:00,32.04,32.07,31.98,32.05,162900.0,29.0693,29.0966,29.0149,29.0784,162900.0
2015-04-08 10:40:00,32.04,32.05,31.95,31.97,120400.0,29.0693,29.0784,28.9877,29.0058,120400.0
2015-04-08 10:45:00,31.98,32.07,31.97,32.05,198300.0,29.0149,29.0966,29.0058,29.0784,198300.0
2015-04-08 10:50:00,32.05,32.13,32.01,32.13,129900.0,29.0784,29.151,29.0421,29.151,129900.0
2015-04-08 10:55:00,32.13,32.2,32.13,32.18,159300.0,29.151,29.2145,29.151,29.1964,159300.0
2015-04-08 11:00:00,32.18,32.32,32.15,32.22,296200.0,29.1964,29.3234,29.1691,29.2326,296200.0
2015-04-08 11:05:00,32.23,32.32,32.23,32.25,175100.0,29.2417,29.3234,29.2417,29.2599,175100.0
2015-04-08 11:10:00,32.24,32.42,32.24,32.42,151900.0,29.2508,29.4141,29.2508,29.4141,151900.0
2015-04-08 11:15:00,32.43,32.74,32.43,32.55,447400.0,29.4232,29.7044,29.4232,29.5321,447400.0
2015-04-08 11:20:00,32.55,32.74,32.54,32.64,150300.0,29.5321,29.7044,29.523,29.6137,150300.0
2015-04-08 11:25:00,32.65,32.66,32.43,32.46,119500.0,29.6228,29.6319,29.4232,29.4504,119500.0
2015-04-08 11:30:00,32.44,32.75,32.44,32.7,147000.0,29.4323,29.7135,29.4323,29.6681,147000.0
2015-04-08 11:35:00,32.71,32.79,32.7,32.75,170400.0,29.6772,29.7498,29.6681,29.7135,170400.0
2015-04-08 11:40:00,32.76,32.76,32.67,32.73,117700.0,29.7226,29.7226,29.6409,29.6954,117700.0
2015-04-08 11:45:00,32.73,32.74,32.71,32.73,45000.0,29.6954,29.7044,29.6772,29.6954,45000.0
2015-04-08 11:50:00,32.74,32.79,32.65,32.73,148200.0,29.7044,29.7498,29.6228,29.6954,148200.0
2015-04-08 11:55:00,32.73,32.75,32.69,32.75,49300.0,29.6954,29.7135,29.6591,29.7135,49300.0
2015-04-08 12:00:00,32.74,32.86,32.72,32.84,213000.0,29.7044,29.8133,29.6863,29.7952,213000.0
2015-04-08 12:05:00,32.84,32.86,32.71,32.72,136100.0,29.7952,29.8133,29.6772,29.6863,136100.0
2015-04-08 12:10:00,32.72,32.75,32.65,32.68,86700.0,29.6863,29.7135,29.6228,29.65,86700.0
2015-04-08 12:15:00,32.69,32.75,32.69,32.73,26900.0,29.6591,29.7135,29.6591,29.6954,26900.0
2015-04-08 12:20:00,32.72,32.78,32.71,32.74,49700.0,29.6863,29.7407,29.6772,29.7044,49700.0
2015-04-08 12:25:00,32.74,32.8,32.74,32.76,79100.0,29.7044,29.7589,29.7044,29.7226,79100.0
2015-04-08 12:30:00,32.76,32.86,32.76,32.84,51800.0,29.7226,29.8133,29.7226,29.7952,51800.0
2015-04-08 12:35:00,32.84,32.86,32.81,32.85,69100.0,29.7952,29.8133,29.7679,29.8042,69100.0
2015-04-08 12:40:00,32.86,32.86,32.8,32.82,91100.0,29.8133,29.8133,29.7589,29.777,91100.0
2015-04-08 12:45:00,32.82,32.85,32.8,32.81,58500.0,29.777,29.8042,29.7589,29.7679,58500.0
2015-04-08 12:50:00,32.81,32.82,32.73,32.73,53200.0,29.7679,29.777,29.6954,29.6954,53200.0
2015-04-08 12:55:00,32.74,32.8,32.69,32.7,88000.0,29.7044,29.7589,29.6591,29.6681,88000.0
2015-04-08 13:00:00,32.71,32.78,32.64,32.67,64200.0,29.6772,29.7407,29.6137,29.6409,64200.0
2015-04-08 13:05:00,32.67,32.84,32.66,32.84,56000.0,29.6409,29.7952,29.6319,29.7952,56000.0
2015-04-08 13:10:00,32.84,32.86,32.79,32.85,62000.0,29.7952,29.8133,29.7498,29.8042,62000.0
2015-04-08 13:15:00,32.86,32.88,32.78,32.79,49300.0,29.8133,29.8315,29.7407,29.7498,49300.0
2015-04-08 13:20:00,32.78,32.85,32.78,32.79,34400.0,29.7407,29.8042,29.7407,29.7498,34400.0
2015-04-08 13:25:00,32.8,32.85,32.78,32.83,35000.0,29.7589,29.8042,29.7407,29.7861,35000.0
2015-04-08 13:30:00,32.83,32.88,32.81,32.88,57300.0,29.7861,29.8315,29.7679,29.8315,57300.0
2015-04-08 13:35:00,32.88,32.94,32.86,32.87,144800.0,29.8315,29.8859,29.8133,29.8224,144800.0
2015-04-08 13:40:00,32.88,32.88,32.76,32.76,75200.0,29.8315,29.8315,29.7226,29.7226,75200.0
2015-04-08 13:45:00,32.76,32.81,32.76,32.8,42600.0,29.7226,29.7679,29.7226,29.7589,42600.0
2015-04-08 13:50:00,32.8,32.82,32.73,32.8,60900.0,29.7589,29.777,29.6954,29.7589,60900.0
2015-04-08 13:55:00,32.81,32.82,32.75,32.79,64500.0,29.7679,29.777,29.7135,29.7498,64500.0
2015-04-08 14:00:00,32.79,32.8,32.64,32.64,57900.0,29.7498,29.7589,29.6137,29.6137,57900.0
2015-04-08 14:05:00,32.64,32.66,32.55,32.55,91000.0,29.6137,29.6319,29.5321,29.5321,91000.0
2015-04-08 14:10:00,32.56,32.78,32.52,32.77,108100.0,29.5411,29.7407,29.5048,29.7317,108100.0
2015-04-08 14:15:00,32.76,32.79,32.73,32.77,59500.0,29.7226,29.7498,29.6954,29.7317,59500.0
2015-04-08 14:20:00,32.78,32.9,32.75,32.89,94600.0,29.7407,29.8496,29.7135,29.8405,94600.0
2015-04-08 14:25:00,32.9,32.9,32.84,32.85,57600.0,29.8496,29.8496,29.7952,29.8042,57600.0
2015-04-08 14:30:00,32.85,32.89,32.85,32.89,62500.0,29.8042,29.8405,29.8042,29.8405,62500.0
2015-04-08 14:35:00,32.89,32.91,32.87,32.89,50400.0,29.8405,29.8587,29.8224,29.8405,50400.0
2015-04-08 14:40:00,32.9,32.91,32.86,32.86,39900.0,29.8496,29.8587,29.8133,29.8133,39900.0
2015-04-08 14:45:00,32.87,32.88,32.82,32.87,433900.0,29.8224,29.8315,29.777,29.8224,433900.0
2015-04-08 14:50:00,32.86,32.95,32.85,32.94,88400.0,29.8133,29.895,29.8042,29.8859,88400.0
2015-04-08 14:55:00,32.93,32.94,32.85,32.85,66200.0,29.8768,29.8859,29.8042,29.8042,66200.0
2015-04-08 15:00:00,32.85,32.86,32.72,32.75,141000.0,29.8042,29.8133,29.6863,29.7135,141000.0
2015-04-08 15:05:00,32.75,32.76,32.66,32.7,320900.0,29.7135,29.7226,29.6319,29.6681,320900.0
2015-04-08 15:10:00,32.7,32.71,32.67,32.7,52700.0,29.6681,29.6772,29.6409,29.6681,52700.0
2015-04-08 15:15:00,32.7,32.72,32.67,32.67,94700.0,29.6681,29.6863,29.6409,29.6409,94700.0
2015-04-08 15:20:00,32.68,32.69,32.59,32.61,105900.0,29.65,29.6591,29.5683,29.5865,105900.0
2015-04-08 15:25:00,32.61,32.73,32.6,32.7,124600.0,29.5865,29.6954,29.5774,29.6681,124600.0
2015-04-08 15:30:00,32.7,32.7,32.65,32.69,76700.0,29.6681,29.6681,29.6228,29.6591,76700.0
2015-04-08 15:35:00,32.7,32.71,32.68,32.7,71500.0,29.6681,29.6772,29.65,29.6681,71500.0
2015-04-08 15:40:00,32.7,32.71,32.69,32.69,91100.0,29.6681,29.6772,29.6591,29.6591,91100.0
2015-04-08 15:45:00,32.7,32.7,32.59,32.69,306500.0,29.6681,29.6681,29.5683,29.6591,306500.0
2015-04-08 15:50:00,32.7,32.71,32.6,32.62,283800.0,29.6681,29.6772,29.5774,29.5956,283800.0
2015-04-08 15:55:00,32.63,32.7,32.62,32.65,390900.0,29.6046,29.6681,29.5956,29.6228,390900.0
2015-04-09 09:30:00,33.0,33.48,32.83,33.43,613600.0,29.9403,30.3758,29.7861,30.3305,613600.0
2015-04-09 09:35:00,33.43,33.71,33.28,33.31,453400.0,30.3305,30.5845,30.1944,30.2216,453400.0
2015-04-09 09:40:00,33.37,33.4,32.64,32.65,495300.0,30.276,30.3032,29.6137,29.6228,495300.0
2015-04-09 09:45:00,32.66,32.96,32.61,32.77,338100.0,29.6319,29.904,29.5865,29.7317,338100.0
2015-04-09 09:50:00,32.78,32.98,32.72,32.96,114000.0,29.7407,29.9222,29.6863,29.904,114000.0
2015-04-09 09:55:00,32.95,33.19,32.94,33.14,163300.0,29.895,30.1127,29.8859,30.0673,163300.0
2015-04-09 10:00:00,33.13,33.15,32.93,32.96,77700.0,30.0583,30.0764,29.8768,29.904,77700.0
2015-04-09 10:05:00,32.95,33.14,32.95,33.09,145700.0,29.895,30.0673,29.895,30.022,145700.0
2015-04-09 10:10:00,33.11,33.14,33.03,33.12,105000.0,30.0401,30.0673,29.9675,30.0492,105000.0
2015-04-09 10:15:00,33.12,33.15,32.77,32.79,259900.0,30.0492,30.0764,29.7317,29.7498,259900.0
2015-04-09 10:20:00,32.79,32.85,32.6,32.74,188800.0,29.7498,29.8042,29.5774,29.7044,188800.0
2015-04-09 10:25:00,32.76,32.82,32.71,32.75,89200.0,29.7226,29.777,29.6772,29.7135,89200.0
2015-04-09 10:30:00,32.77,32.8,32.63,32.66,70600.0,29.7317,29.7589,29.6046,29.6319,70600.0
2015-04-09 10:35:00,32.66,32.69,32.45,32.62,123000.0,29.6319,29.6591,29.4413,29.5956,123000.0
2015-04-09 10:40:00,32.62,32.63,32.37,32.5,120600.0,29.5956,29.6046,29.3687,29.4867,120600.0
2015-04-09 10:45:00,32.5,32.63,32.47,32.6,76000.0,29.4867,29.6046,29.4595,29.5774,76000.0
2015-04-09 10:50:00,32.61,32.7,32.57,32.58,65500.0,29.5865,29.6681,29.5502,29.5593,65500.0
2015-04-09 10:55:00,32.59,32.7,32.57,32.68,58400.0,29.5683,29.6681,29.5502,29.65,58400.0
2015-04-09 11:00:00,32.68,32.74,32.66,32.72,51400.0,29.65,29.7044,29.6319,29.6863,51400.0
2015-04-09 11:05:00,32.72,32.73,32.65,32.67,58300.0,29.6863,29.6954,29.6228,29.6409,58300.0
2015-04-09 11:10:00,32.66,32.75,32.64,32.7,123700.0,29.6319,29.7135,29.6137,29.6681,123700.0
2015-04-09 11:15:00,32.7,32.7,32.63,32.7,68700.0,29.6681,29.6681,29.6046,29.6681,68700.0
2015-04-09 11:20:00,32.7,32.74,32.61,32.68,98300.0,29.6681,29.7044,29.5865,29.65,98300.0
2015-04-09 11:25:00,32.68,32.69,32.56,32.61,243300.0,29.65,29.6591,29.5411,29.5865,243300.0
2015-04-09 11:30:00,32.62,32.67,32.41,32.43,108000.0,29.5956,29.6409,29.405,29.4232,108000.0
2015-04-09 11:35:00,32.43,32.51,32.4,32.51,54100.0,29.4232,29.4958,29.396,29.4958,54100.0
2015-04-09 11:40:00,32.5,32.51,32.41,32.5,34900.0,29.4867,29.4958,29.405,29.4867,34900.0
2015-04-09 11:45:00,32.5,32.5,32.41,32.42,40300.0,29.4867,29.4867,29.405,29.4141,40300.0
2015-04-09 11:50:00,32.42,32.51,32.36,32.41,67400.0,29.4141,29.4958,29.3597,29.405,67400.0
2015-04-09 11:55:00,32.41,32.58,32.4,32.58,58500.0,29.405,29.5593,29.396,29.5593,58500.0
2015-04-09 12:00:00,32.57,32.66,32.5,32.65,56000.0,29.5502,29.6319,29.4867,29.6228,56000.0
2015-04-09 12:05:00,32.65,32.68,32.6,32.61,74400.0,29.6228,29.65,29.5774,29.5865,74400.0
2015-04-09 12:10:00,32.62,32.69,32.61,32.67,27000.0,29.5956,29.6591,29.5865,29.6409,27000.0
2015-04-09 12:15:00,32.67,32.67,32.55,32.63,52400.0,29.6409,29.6409,29.5321,29.6046,52400.0
2015-04-09 12:20:00,32.63,32.69,32.62,32.63,24700.0,29.6046,29.6591,29.5956,29.6046,24700.0
2015-04-09 12:25:00,32.62,32.64,32.58,32.61,23000.0,29.5956,29.6137,29.5593,29.5865,23000.0
2015-04-09 12:30:00,32.62,32.69,32.62,32.68,40100.0,29.5956,29.6591,29.5956,29.65,40100.0
2015-04-09 12:35:00,32.68,32.69,32.65,32.68,93500.0,29.65,29.6591,29.6228,29.65,93500.0
2015-04-09 12:40:00,32.68,32.69,32.67,32.67,35000.0,29.65,29.6591,29.6409,29.6409,35000.0
2015-04-09 12:45:00,32.68,32.68,32.65,32.67,47500.0,29.65,29.65,29.6228,29.6409,47500.0
2015-04-09 12:50:00,32.67,32.68,32.66,32.66,27100.0,29.6409,29.65,29.6319,29.6319,27100.0
2015-04-09 12:55:00,32.66,32.68,32.66,32.66,27800.0,29.6319,29.65,29.6319,29.6319,27800.0
2015-04-09 13:00:00,32.66,32.75,32.66,32.74,92600.0,29.6319,29.7135,29.6319,29.7044,92600.0
2015-04-09 13:05:00,32.74,32.75,32.67,32.7,48100.0,29.7044,29.7135,29.6409,29.6681,48100.0
2015-04-09 13:10:00,32.7,32.72,32.68,32.7,78300.0,29.6681,29.6863,29.65,29.6681,78300.0
2015-04-09 13:15:00,32.7,32.71,32.63,32.63,88800.0,29.6681,29.6772,29.6046,29.6046,88800.0
2015-04-09 13:20:00,32.63,32.7,32.58,32.68,31800.0,29.6046,29.6681,29.5593,29.65,31800.0
2015-04-09 13:25:00,32.68,32.68,32.54,32.59,82700.0,29.65,29.65,29.523,29.5683,82700.0
2015-04-09 13:30:00,32.59,32.62,32.58,32.59,19100.0,29.5683,29.5956,29.5593,29.5683,19100.0
2015-04-09 13:35:00,32.59,32.6,32.54,32.57,32000.0,29.5683,29.5774,29.523,29.5502,32000.0
2015-04-09 13:40:00,32.57,32.61,32.56,32.61,19600.0,29.5502,29.5865,29.5411,29.5865,19600.0
2015-04-09 13:45:00,32.6,32.63,32.6,32.63,21400.0,29.5774,29.6046,29.5774,29.6046,21400.0
2015-04-09 13:50:00,32.62,32.62,32.57,32.57,78100.0,29.5956,29.5956,29.5502,29.5502,78100.0
2015-04-09 13:55:00,32.57,32.58,32.45,32.45,59100.0,29.5502,29.5593,29.4413,29.4413,59100.0
2015-04-09 14:00:00,32.45,32.45,32.39,32.41,31200.0,29.4413,29.4413,29.3869,29.405,31200.0
2015-04-09 14:05:00,32.42,32.5,32.41,32.48,22500.0,29.4141,29.4867,29.405,29.4685,22500.0
2015-04-09 14:10:00,32.49,32.51,32.48,32.5,17900.0,29.4776,29.4958,29.4685,29.4867,17900.0
2015-04-09 14:15:00,32.51,32.54,32.5,32.53,29700.0,29.4958,29.523,29.4867,29.5139,29700.0
2015-04-09 14:20:00,32.53,32.57,32.53,32.56,16800.0,29.5139,29.5502,29.5139,29.5411,16800.0
2015-04-09 14:25:00,32.57,32.63,32.56,32.61,26900.0,29.5502,29.6046,29.5411,29.5865,26900.0
2015-04-09 14:30:00,32.62,32.65,32.6,32.64,25200.0,29.5956,29.6228,29.5774,29.6137,25200.0
2015-04-09 14:35:00,32.64,32.68,32.62,32.63,32700.0,29.6137,29.65,29.5956,29.6046,32700.0
2015-04-09 14:40:00,32.62,32.65,32.5,32.52,50600.0,29.5956,29.6228,29.4867,29.5048,50600.0
2015-04-09 14:45:00,32.52,32.58,32.51,32.58,33800.0,29.5048,29.5593,29.4958,29.5593,33800.0
2015-04-09 14:50:00,32.58,32.6,32.57,32.58,18500.0,29.5593,29.5774,29.5502,29.5593,18500.0
2015-04-09 14:55:00,32.58,32.6,32.57,32.57,26800.0,29.5593,29.5774,29.5502,29.5502,26800.0
2015-04-09 15:00:00,32.58,32.6,32.55,32.57,38700.0,29.5593,29.5774,29.5321,29.5502,38700.0
2015-04-09 15:05:00,32.58,32.59,32.53,32.55,64500.0,29.5593,29.5683,29.5139,29.5321,64500.0
2015-04-09 15:10:00,32.55,32.55,32.5,32.51,79300.0,29.5321,29.5321,29.4867,29.4958,79300.0
2015-04-09 15:15:00,32.5,32.56,32.47,32.56,70500.0,29.4867,29.5411,29.4595,29.5411,70500.0
2015-04-09 15:20:00,32.56,32.59,32.46,32.47,107800.0,29.5411,29.5683,29.4504,29.4595,107800.0
2015-04-09 15:25:00,32.47,32.49,32.46,32.47,31000.0,29.4595,29.4776,29.4504,29.4595,31000.0
2015-04-09 15:30:00,32.47,32.52,32.45,32.5,86100.0,29.4595,29.5048,29.4413,29.4867,86100.0
2015-04-09 15:35:00,32.5,32.56,32.48,32.56,81700.0,29.4867,29.5411,29.4685,29.5411,81700.0
2015-04-09 15:40:00,32.55,32.57,32.54,32.56,85700.0,29.5321,29.5502,29.523,29.5411,85700.0
2015-04-09 15:45:00,32.57,32.62,32.55,32.6,156900.0,29.5502,29.5956,29.5321,29.5774,156900.0
2015-04-09 15:50:00,32.61,32.74,32.6,32.7,302000.0,29.5865,29.7044,29.5774,29.6681,302000.0
2015-04-09 15:55:00,32.71,32.78,32.66,32.69,516200.0,29.6772,29.7407,29.6319,29.6591,516200.0
2015-04-10 09:30:00,32.7,33.15,32.54,32.98,158600.0,29.6681,30.0764,29.523,29.9222,158600.0
2015-04-10 09:35:00,32.98,33.25,32.94,33.07,130900.0,29.9222,30.1671,29.8859,30.0038,130900.0
2015-04-10 09:40:00,33.07,33.15,32.91,32.91,121600.0,30.0038,30.0764,29.8587,29.8587,121600.0
2015-04-10 09:45:00,32.91,33.02,32.77,32.9,158800.0,29.8587,29.9585,29.7317,29.8496,158800.0
2015-04-10 09:50:00,32.91,32.94,32.82,32.84,70400.0,29.8587,29.8859,29.777,29.7952,70400.0
2015-04-10 09:55:00,32.84,33.1,32.83,33.05,190000.0,29.7952,30.0311,29.7861,29.9857,190000.0
2015-04-10 10:00:00,33.07,33.41,32.97,33.19,259800.0,30.0038,30.3123,29.9131,30.1127,259800.0
2015-04-10 10:05:00,33.17,33.36,33.13,33.35,88300.0,30.0946,30.267,30.0583,30.2579,88300.0
2015-04-10 10:10:00,33.35,33.52,33.3,33.34,222500.0,30.2579,30.4121,30.2125,30.2488,222500.0
2015-04-10 10:15:00,33.32,33.36,33.09,33.15,126100.0,30.2307,30.267,30.022,30.0764,126100.0
2015-04-10 10:20:00,33.15,33.38,33.15,33.35,121000.0,30.0764,30.2851,30.0764,30.2579,121000.0
2015-04-10 10:25:00,33.34,33.35,33.21,33.22,112600.0,30.2488,30.2579,30.1309,30.1399,112600.0
2015-04-10 10:30:00,33.21,33.28,33.16,33.21,89800.0,30.1309,30.1944,30.0855,30.1309,89800.0
2015-04-10 10:35:00,33.2,33.3,33.2,33.29,29900.0,30.1218,30.2125,30.1218,30.2034,29900.0
2015-04-10 10:40:00,33.26,33.27,33.2,33.23,69400.0,30.1762,30.1853,30.1218,30.149,69400.0
2015-04-10 10:45:00,33.23,33.33,33.2,33.2,112700.0,30.149,30.2397,30.1218,30.1218,112700.0
2015-04-10 10:50:00,33.21,33.29,33.2,33.25,57300.0,30.1309,30.2034,30.1218,30.1671,57300.0
2015-04-10 10:55:00,33.25,33.27,33.22,33.27,42900.0,30.1671,30.1853,30.1399,30.1853,42900.0
2015-04-10 11:00:00,33.27,33.43,33.24,33.41,109300.0,30.1853,30.3305,30.1581,30.3123,109300.0
2015-04-10 11:05:00,33.41,33.48,33.4,33.42,55600.0,30.3123,30.3758,30.3032,30.3214,55600.0
2015-04-10 11:10:00,33.42,33.56,33.35,33.5,200400.0,30.3214,30.4484,30.2579,30.394,200400.0
2015-04-10 11:15:00,33.5,33.51,33.47,33.48,63400.0,30.394,30.403,30.3668,30.3758,63400.0
2015-04-10 11:20:00,33.48,33.51,33.35,33.41,82800.0,30.3758,30.403,30.2579,30.3123,82800.0
2015-04-10 11:25:00,33.41,33.44,33.23,33.27,113300.0,30.3123,30.3395,30.149,30.1853,113300.0
2015-04-10 11:30:00,33.28,33.3,33.26,33.27,23800.0,30.1944,30.2125,30.1762,30.1853,23800.0
2015-04-10 11:35:00,33.27,33.43,33.23,33.4,45200.0,30.1853,30.3305,30.149,30.3032,45200.0
2015-04-10 11:40:00,33.43,33.47,33.4,33.44,58100.0,30.3305,30.3668,30.3032,30.3395,58100.0
2015-04-10 11:45:00,33.44,33.45,33.33,33.33,36600.0,30.3395,30.3486,30.2397,30.2397,36600.0
2015-04-10 11:50:00,33.33,33.35,33.25,33.3,76400.0,30.2397,30.2579,30.1671,30.2125,76400.0
2015-04-10 11:55:00,33.31,33.34,33.28,33.3,36200.0,30.2216,30.2488,30.1944,30.2125,36200.0
2015-04-10 12:00:00,33.31,33.4,33.3,33.33,77800.0,30.2216,30.3032,30.2125,30.2397,77800.0
2015-04-10 12:05:00,33.33,33.4,33.33,33.33,44800.0,30.2397,30.3032,30.2397,30.2397,44800.0
2015-04-10 12:10:00,33.33,33.34,33.2,33.28,351800.0,30.2397,30.2488,30.1218,30.1944,351800.0
2015-04-10 12:15:00,33.29,33.29,33.25,33.25,21800.0,30.2034,30.2034,30.1671,30.1671,21800.0
2015-04-10 12:20:00,33.26,33.27,33.13,33.17,257300.0,30.1762,30.1853,30.0583,30.0946,257300.0
2015-04-10 12:25:00,33.17,33.3,33.13,33.22,133600.0,30.0946,30.2125,30.0583,30.1399,133600.0
2015-04-10 12:30:00,33.22,33.24,33.2,33.24,17300.0,30.1399,30.1581,30.1218,30.1581,17300.0
2015-04-10 12:35:00,33.24,33.3,33.19,33.2,75200.0,30.1581,30.2125,30.1127,30.1218,75200.0
2015-04-10 12:40:00,33.21,33.22,33.19,33.2,30900.0,30.1309,30.1399,30.1127,30.1218,30900.0
2015-04-10 12:45:00,33.2,33.21,33.18,33.2,33000.0,30.1218,30.1309,30.1036,30.1218,33000.0
2015-04-10 12:50:00,33.2,33.21,33.16,33.16,31300.0,30.1218,30.1309,30.0855,30.0855,31300.0
2015-04-10 12:55:00,33.16,33.21,33.16,33.2,27300.0,30.0855,30.1309,30.0855,30.1218,27300.0
2015-04-10 13:00:00,33.2,33.23,33.19,33.21,26900.0,30.1218,30.149,30.1127,30.1309,26900.0
2015-04-10 13:05:00,33.2,33.22,33.18,33.2,40800.0,30.1218,30.1399,30.1036,30.1218,40800.0
2015-04-10 13:10:00,33.2,33.21,33.17,33.18,30600.0,30.1218,30.1309,30.0946,30.1036,30600.0
2015-04-10 13:15:00,33.18,33.19,33.14,33.14,31900.0,30.1036,30.1127,30.0673,30.0673,31900.0
2015-04-10 13:20:00,33.15,33.17,33.14,33.17,40100.0,30.0764,30.0946,30.0673,30.0946,40100.0
2015-04-10 13:25:00,33.17,33.2,33.17,33.19,39600.0,30.0946,30.1218,30.0946,30.1127,39600.0
2015-04-10 13:30:00,33.19,33.21,33.18,33.2,23300.0,30.1127,30.1309,30.1036,30.1218,23300.0
2015-04-10 13:35:00,33.2,33.27,33.2,33.24,53000.0,30.1218,30.1853,30.1218,30.1581,53000.0
2015-04-10 13:40:00,33.23,33.27,33.23,33.27,38900.0,30.149,30.1853,30.149,30.1853,38900.0
2015-04-10 13:45:00,33.26,33.27,33.25,33.25,40200.0,30.1762,30.1853,30.1671,30.1671,40200.0
2015-04-10 13:50:00,33.25,33.26,33.18,33.18,72100.0,30.1671,30.1762,30.1036,30.1036,72100.0
2015-04-10 13:55:00,33.18,33.28,33.18,33.28,41700.0,30.1036,30.1944,30.1036,30.1944,41700.0
2015-04-10 14:00:00,33.28,33.38,33.28,33.38,46900.0,30.1944,30.2851,30.1944,30.2851,46900.0
2015-04-10 14:05:00,33.38,33.39,33.34,33.35,71200.0,30.2851,30.2942,30.2488,30.2579,71200.0
2015-04-10 14:10:00,33.35,33.36,33.17,33.2,129400.0,30.2579,30.267,30.0946,30.1218,129400.0
2015-04-10 14:15:00,33.2,33.25,33.2,33.25,16300.0,30.1218,30.1671,30.1218,30.1671,16300.0
2015-04-10 14:20:00,33.25,33.27,33.24,33.24,39700.0,30.1671,30.1853,30.1581,30.1581,39700.0
2015-04-10 14:25:00,33.24,33.27,33.23,33.23,54200.0,30.1581,30.1853,30.149,30.149,54200.0
2015-04-10 14:30:00,33.23,33.25,33.23,33.24,30000.0,30.149,30.1671,30.149,30.1581,30000.0
2015-04-10 14:35:00,33.23,33.31,33.23,33.3,39900.0,30.149,30.2216,30.149,30.2125,39900.0
2015-04-10 14:40:00,33.3,33.32,33.3,33.32,21400.0,30.2125,30.2307,30.2125,30.2307,21400.0
2015-04-10 14:45:00,33.31,33.32,33.28,33.28,61500.0,30.2216,30.2307,30.1944,30.1944,61500.0
2015-04-10 14:50:00,33.28,33.3,33.21,33.21,90100.0,30.1944,30.2125,30.1309,30.1309,90100.0
2015-04-10 14:55:00,33.21,33.23,33.21,33.22,26800.0,30.1309,30.149,30.1309,30.1399,26800.0
2015-04-10 15:00:00,33.21,33.23,33.2,33.23,47700.0,30.1309,30.149,30.1218,30.149,47700.0
2015-04-10 15:05:00,33.23,33.27,33.22,33.27,34200.0,30.149,30.1853,30.1399,30.1853,34200.0
2015-04-10 15:10:00,33.27,33.3,33.26,33.29,66000.0,30.1853,30.2125,30.1762,30.2034,66000.0
2015-04-10 15:15:00,33.29,33.29,33.27,33.27,32700.0,30.2034,30.2034,30.1853,30.1853,32700.0
2015-04-10 15:20:00,33.28,33.29,33.2,33.2,84700.0,30.1944,30.2034,30.1218,30.1218,84700.0
2015-04-10 15:25:00,33.2,33.22,33.18,33.21,70700.0,30.1218,30.1399,30.1036,30.1309,70700.0
2015-04-10 15:30:00,33.21,33.21,33.18,33.2,67600.0,30.1309,30.1309,30.1036,30.1218,67600.0
2015-04-10 15:35:00,33.2,33.21,33.19,33.2,95400.0,30.1218,30.1309,30.1127,30.1218,95400.0
2015-04-10 15:40:00,33.21,33.24,33.2,33.24,142400.0,30.1309,30.1581,30.1218,30.1581,142400.0
2015-04-10 15:45:00,33.24,33.27,33.23,33.26,130400.0,30.1581,30.1853,30.149,30.1762,130400.0
2015-04-10 15:50:00,33.26,33.27,33.24,33.26,214600.0,30.1762,30.1853,30.1581,30.1762,214600.0
2015-04-10 15:55:00,33.26,33.26,33.23,33.24,323800.0,30.1762,30.1762,30.149,30.1581,323800.0
2015-04-13 09:30:00,33.39,33.73,33.05,33.69,339700.0,30.2942,30.6026,29.9857,30.5664,339700.0
2015-04-13 09:35:00,33.7,34.09,33.6,33.76,794500.0,30.5754,30.9293,30.4847,30.6299,794500.0
2015-04-13 09:40:00,33.75,34.03,33.62,33.97,952500.0,30.6208,30.8748,30.5028,30.8204,952500.0
2015-04-13 09:45:00,33.96,34.04,33.76,33.81,195600.0,30.8113,30.8839,30.6299,30.6752,195600.0
2015-04-13 09:50:00,33.82,34.09,33.82,34.09,193700.0,30.6843,30.9293,30.6843,30.9293,193700.0
2015-04-13 09:55:00,34.09,34.28,34.08,34.12,368600.0,30.9293,31.1017,30.9202,30.9565,368600.0
2015-04-13 10:00:00,34.1,34.13,33.99,34.05,454800.0,30.9383,30.9656,30.8385,30.893,454800.0
2015-04-13 10:05:00,34.05,34.15,34.04,34.15,173000.0,30.893,30.9837,30.8839,30.9837,173000.0
2015-04-13 10:10:00,34.14,34.44,34.13,34.44,333100.0,30.9746,31.2468,30.9656,31.2468,333100.0
2015-04-13 10:15:00,34.44,34.59,34.21,34.56,456700.0,31.2468,31.3829,31.0381,31.3557,456700.0
2015-04-13 10:20:00,34.54,34.77,34.51,34.6,285900.0,31.3375,31.5462,31.3103,31.392,285900.0
2015-04-13 10:25:00,34.62,34.7,34.44,34.48,217500.0,31.4101,31.4827,31.2468,31.2831,217500.0
2015-04-13 10:30:00,34.5,34.61,34.45,34.55,306400.0,31.3013,31.4011,31.2559,31.3466,306400.0
2015-04-13 10:35:00,34.55,34.56,34.36,34.39,310000.0,31.3466,31.3557,31.1742,31.2015,310000.0
2015-04-13 10:40:00,34.4,34.47,34.23,34.37,394400.0,31.2105,31.274,31.0563,31.1833,394400.0
2015-04-13 10:45:00,34.41,34.44,34.18,34.25,260700.0,31.2196,31.2468,31.0109,31.0744,260700.0
2015-04-13 10:50:00,34.25,34.25,34.03,34.16,289800.0,31.0744,31.0744,30.8748,30.9928,289800.0
2015-04-13 10:55:00,34.16,34.29,34.0,34.29,557600.0,30.9928,31.1107,30.8476,31.1107,557600.0
2015-04-13 11:00:00,34.29,34.37,34.15,34.25,344200.0,31.1107,31.1833,30.9837,31.0744,344200.0
2015-04-13 11:05:00,34.25,34.26,34.19,34.24,100900.0,31.0744,31.0835,31.02,31.0654,100900.0
2015-04-13 11:10:00,34.25,34.27,34.0,34.13,217300.0,31.0744,31.0926,30.8476,30.9656,217300.0
2015-04-13 11:15:00,34.12,34.15,34.07,34.12,71200.0,30.9565,30.9837,30.9111,30.9565,71200.0
2015-04-13 11:20:00,34.12,34.21,34.11,34.18,190200.0,30.9565,31.0381,30.9474,31.0109,190200.0
2015-04-13 11:25:00,34.18,34.27,34.18,34.25,325800.0,31.0109,31.0926,31.0109,31.0744,325800.0
2015-04-13 11:30:00,34.26,34.26,34.11,34.13,118700.0,31.0835,31.0835,30.9474,30.9656,118700.0
2015-04-13 11:35:00,34.13,34.26,34.12,34.26,74900.0,30.9656,31.0835,30.9565,31.0835,74900.0
2015-04-13 11:40:00,34.26,34.33,34.25,34.33,122200.0,31.0835,31.147,31.0744,31.147,122200.0
2015-04-13 11:45:00,34.33,34.52,34.32,34.44,270900.0,31.147,31.3194,31.1379,31.2468,270900.0
2015-04-13 11:50:00,34.43,34.46,34.32,34.45,207200.0,31.2377,31.265,31.1379,31.2559,207200.0
2015-04-13 11:55:00,34.43,34.48,34.33,34.44,303000.0,31.2377,31.2831,31.147,31.2468,303000.0
2015-04-13 12:00:00,34.44,34.51,34.34,34.36,175700.0,31.2468,31.3103,31.1561,31.1742,175700.0
2015-04-13 12:05:00,34.36,34.51,34.17,34.17,258700.0,31.1742,31.3103,31.0018,31.0018,258700.0
2015-04-13 12:10:00,34.18,34.25,34.17,34.21,82700.0,31.0109,31.0744,31.0018,31.0381,82700.0
2015-04-13 12:15:00,34.21,34.34,34.2,34.31,125300.0,31.0381,31.1561,31.0291,31.1289,125300.0
2015-04-13 12:20:00,34.31,34.55,34.31,34.38,191600.0,31.1289,31.3466,31.1289,31.1924,191600.0
2015-04-13 12:25:00,34.38,34.45,34.3,34.45,103900.0,31.1924,31.2559,31.1198,31.2559,103900.0
2015-04-13 12:30:00,34.45,34.53,34.34,34.44,171700.0,31.2559,31.3285,31.1561,31.2468,171700.0
2015-04-13 12:35:00,34.44,34.44,34.32,34.38,52700.0,31.2468,31.2468,31.1379,31.1924,52700.0
2015-04-13 12:40:00,34.39,34.47,34.28,34.28,110800.0,31.2015,31.274,31.1017,31.1017,110800.0
2015-04-13 12:45:00,34.28,34.43,34.25,34.36,44700.0,31.1017,31.2377,31.0744,31.1742,44700.0
2015-04-13 12:50:00,34.36,34.4,34.32,34.38,55300.0,31.1742,31.2105,31.1379,31.1924,55300.0
2015-04-13 12:55:00,34.39,34.39,34.27,34.32,44000.0,31.2015,31.2015,31.0926,31.1379,44000.0
2015-04-13 13:00:00,34.32,34.33,34.25,34.29,60000.0,31.1379,31.147,31.0744,31.1107,60000.0
2015-04-13 13:05:00,34.3,34.3,34.2,34.22,124400.0,31.1198,31.1198,31.0291,31.0472,124400.0
2015-04-13 13:10:00,34.22,34.23,34.05,34.17,186900.0,31.0472,31.0563,30.893,31.0018,186900.0
2015-04-13 13:15:00,34.17,34.26,34.16,34.25,185600.0,31.0018,31.0835,30.9928,31.0744,185600.0
2015-04-13 13:20:00,34.25,34.26,34.16,34.16,51400.0,31.0744,31.0835,30.9928,30.9928,51400.0
2015-04-13 13:25:00,34.16,34.17,34.09,34.1,167800.0,30.9928,31.0018,30.9293,30.9383,167800.0
2015-04-13 13:30:00,34.11,34.14,34.1,34.11,78100.0,30.9474,30.9746,30.9383,30.9474,78100.0
2015-04-13 13:35:00,34.11,34.15,34.1,34.12,64600.0,30.9474,30.9837,30.9383,30.9565,64600.0
2015-04-13 13:40:00,34.12,34.14,34.1,34.1,147800.0,30.9565,30.9746,30.9383,30.9383,147800.0
2015-04-13 13:45:00,34.11,34.12,34.1,34.11,41600.0,30.9474,30.9565,30.9383,30.9474,41600.0
2015-04-13 13:50:00,34.11,34.23,34.1,34.14,121400.0,30.9474,31.0563,30.9383,30.9746,121400.0
2015-04-13 13:55:00,34.15,34.15,34.1,34.13,45900.0,30.9837,30.9837,30.9383,30.9656,45900.0
2015-04-13 14:00:00,34.13,34.13,34.02,34.04,132400.0,30.9656,30.9656,30.8658,30.8839,132400.0
2015-04-13 14:05:00,34.04,34.05,33.97,34.02,174500.0,30.8839,30.893,30.8204,30.8658,174500.0
2015-04-13 14:10:00,34.02,34.05,34.0,34.01,244500.0,30.8658,30.893,30.8476,30.8567,244500.0
2015-04-13 14:15:00,34.01,34.07,34.0,34.0,158900.0,30.8567,30.9111,30.8476,30.8476,158900.0
2015-04-13 14:20:00,34.0,34.06,34.0,34.02,146300.0,30.8476,30.902,30.8476,30.8658,146300.0
2015-04-13 14:25:00,34.02,34.04,33.97,34.0,173300.0,30.8658,30.8839,30.8204,30.8476,173300.0
2015-04-13 14:30:00,33.99,34.03,33.97,34.03,315000.0,30.8385,30.8748,30.8204,30.8748,315000.0
2015-04-13 14:35:00,34.02,34.03,33.97,34.0,81300.0,30.8658,30.8748,30.8204,30.8476,81300.0
2015-04-13 14:40:00,34.0,34.0,33.88,33.95,174000.0,30.8476,30.8476,30.7387,30.8022,174000.0
2015-04-13 14:45:00,33.94,34.0,33.94,34.0,214300.0,30.7932,30.8476,30.7932,30.8476,214300.0
2015-04-13 14:50:00,34.0,34.0,33.95,34.0,122100.0,30.8476,30.8476,30.8022,30.8476,122100.0
2015-04-13 14:55:00,33.99,34.0,33.98,33.99,132900.0,30.8385,30.8476,30.8295,30.8385,132900.0
2015-04-13 15:00:00,34.0,34.01,33.95,34.0,352300.0,30.8476,30.8567,30.8022,30.8476,352300.0
2015-04-13 15:05:00,34.0,34.12,33.99,34.12,122300.0,30.8476,30.9565,30.8385,30.9565,122300.0
2015-04-13 15:10:00,34.11,34.18,34.05,34.17,188900.0,30.9474,31.0109,30.893,31.0018,188900.0
2015-04-13 15:15:00,34.17,34.29,34.17,34.27,245300.0,31.0018,31.1107,31.0018,31.0926,245300.0
2015-04-13 15:20:00,34.28,34.3,34.16,34.16,193700.0,31.1017,31.1198,30.9928,30.9928,193700.0
2015-04-13 15:25:00,34.16,34.26,34.16,34.23,144200.0,30.9928,31.0835,30.9928,31.0563,144200.0
2015-04-13 15:30:00,34.23,34.3,34.23,34.29,164300.0,31.0563,31.1198,31.0563,31.1107,164300.0
2015-04-13 15:35:00,34.3,34.3,34.25,34.3,235200.0,31.1198,31.1198,31.0744,31.1198,235200.0
2015-04-13 15:40:00,34.3,34.41,34.25,34.27,349400.0,31.1198,31.2196,31.0744,31.0926,349400.0
2015-04-13 15:45:00,34.27,34.32,34.23,34.26,291700.0,31.0926,31.1379,31.0563,31.0835,291700.0
2015-04-13 15:50:00,34.25,34.26,34.13,34.13,254300.0,31.0744,31.0835,30.9656,30.9656,254300.0
2015-04-13 15:55:00,34.14,34.14,34.1,34.13,454400.0,30.9746,30.9746,30.9383,30.9656,454400.0
2015-04-14 09:30:00,33.77,33.82,33.33,33.55,374300.0,30.6389,30.6843,30.2397,30.4393,374300.0
2015-04-14 09:35:00,33.6,33.71,33.43,33.51,272900.0,30.4847,30.5845,30.3305,30.403,272900.0
2015-04-14 09:40:00,33.5,33.59,33.44,33.51,404300.0,30.394,30.4756,30.3395,30.403,404300.0
2015-04-14 09:45:00,33.5,33.55,33.41,33.54,259100.0,30.394,30.4393,30.3123,30.4303,259100.0
2015-04-14 09:50:00,33.54,33.54,33.27,33.38,197500.0,30.4303,30.4303,30.1853,30.2851,197500.0
2015-04-14 09:55:00,33.37,33.43,33.21,33.28,120700.0,30.276,30.3305,30.1309,30.1944,120700.0
2015-04-14 10:00:00,33.29,33.29,32.95,33.01,335100.0,30.2034,30.2034,29.895,29.9494,335100.0
2015-04-14 10:05:00,33.02,33.24,33.01,33.11,195300.0,29.9585,30.1581,29.9494,30.0401,195300.0
2015-04-14 10:10:00,33.12,33.15,32.86,32.91,337500.0,30.0492,30.0764,29.8133,29.8587,337500.0
2015-04-14 10:15:00,32.92,32.97,32.7,32.8,292200.0,29.8677,29.9131,29.6681,29.7589,292200.0
2015-04-14 10:20:00,32.81,32.83,32.76,32.82,247100.0,29.7679,29.7861,29.7226,29.777,247100.0
2015-04-14 10:25:00,32.81,32.83,32.76,32.8,360400.0,29.7679,29.7861,29.7226,29.7589,360400.0
2015-04-14 10:30:00,32.8,32.94,32.77,32.9,202800.0,29.7589,29.8859,29.7317,29.8496,202800.0
2015-04-14 10:35:00,32.91,32.96,32.89,32.92,121400.0,29.8587,29.904,29.8405,29.8677,121400.0
2015-04-14 10:40:00,32.91,32.99,32.85,32.92,95700.0,29.8587,29.9313,29.8042,29.8677,95700.0
2015-04-14 10:45:00,32.93,32.99,32.89,32.97,75000.0,29.8768,29.9313,29.8405,29.9131,75000.0
2015-04-14 10:50:00,32.98,33.05,32.96,33.03,110500.0,29.9222,29.9857,29.904,29.9675,110500.0
2015-04-14 10:55:00,33.02,33.02,32.96,32.97,110400.0,29.9585,29.9585,29.904,29.9131,110400.0
2015-04-14 11:00:00,32.97,32.98,32.9,32.91,93700.0,29.9131,29.9222,29.8496,29.8587,93700.0
2015-04-14 11:05:00,32.91,32.93,32.88,32.92,111100.0,29.8587,29.8768,29.8315,29.8677,111100.0
2015-04-14 11:10:00,32.92,32.93,32.85,32.85,140100.0,29.8677,29.8768,29.8042,29.8042,140100.0
2015-04-14 11:15:00,32.86,32.92,32.77,32.82,100700.0,29.8133,29.8677,29.7317,29.777,100700.0
2015-04-14 11:20:00,32.82,33.04,32.81,33.0,99500.0,29.777,29.9766,29.7679,29.9403,99500.0
2015-04-14 11:25:00,33.01,33.03,33.0,33.02,72300.0,29.9494,29.9675,29.9403,29.9585,72300.0
2015-04-14 11:30:00,33.01,33.03,32.9,32.94,103100.0,29.9494,29.9675,29.8496,29.8859,103100.0
2015-04-14 11:35:00,32.94,32.97,32.9,32.92,75200.0,29.8859,29.9131,29.8496,29.8677,75200.0
2015-04-14 11:40:00,32.91,32.94,32.87,32.9,45700.0,29.8587,29.8859,29.8224,29.8496,45700.0
2015-04-14 11:45:00,32.91,32.92,32.84,32.84,70800.0,29.8587,29.8677,29.7952,29.7952,70800.0
2015-04-14 11:50:00,32.84,32.95,32.82,32.88,97700.0,29.7952,29.895,29.777,29.8315,97700.0
2015-04-14 11:55:00,32.88,32.96,32.87,32.95,48700.0,29.8315,29.904,29.8224,29.895,48700.0
2015-04-14 12:00:00,32.95,33.03,32.91,33.03,124700.0,29.895,29.9675,29.8587,29.9675,124700.0
2015-04-14 12:05:00,33.03,33.06,32.9,32.93,119000.0,29.9675,29.9948,29.8496,29.8768,119000.0
2015-04-14 12:10:00,32.91,33.1,32.91,33.07,72100.0,29.8587,30.0311,29.8587,30.0038,72100.0
2015-04-14 12:15:00,33.08,33.22,33.08,33.21,109500.0,30.0129,30.1399,30.0129,30.1309,109500.0
2015-04-14 12:20:00,33.22,33.29,33.19,33.19,138800.0,30.1399,30.2034,30.1127,30.1127,138800.0
2015-04-14 12:25:00,33.19,33.22,33.11,33.2,83300.0,30.1127,30.1399,30.0401,30.1218,83300.0
2015-04-14 12:30:00,33.2,33.37,33.2,33.33,116900.0,30.1218,30.276,30.1218,30.2397,116900.0
2015-04-14 12:35:00,33.34,33.38,33.25,33.3,74000.0,30.2488,30.2851,30.1671,30.2125,74000.0
2015-04-14 12:40:00,33.3,33.33,33.26,33.29,94900.0,30.2125,30.2397,30.1762,30.2034,94900.0
2015-04-14 12:45:00,33.28,33.3,33.12,33.14,55300.0,30.1944,30.2125,30.0492,30.0673,55300.0
2015-04-14 12:50:00,33.14,33.15,33.03,33.06,73100.0,30.0673,30.0764,29.9675,29.9948,73100.0
2015-04-14 12:55:00,33.05,33.14,33.02,33.05,56800.0,29.9857,30.0673,29.9585,29.9857,56800.0
2015-04-14 13:00:00,33.05,33.09,32.99,32.99,89100.0,29.9857,30.022,29.9313,29.9313,89100.0
2015-04-14 13:05:00,33.0,33.09,33.0,33.06,44200.0,29.9403,30.022,29.9403,29.9948,44200.0
2015-04-14 13:10:00,33.05,33.09,33.01,33.05,59400.0,29.9857,30.022,29.9494,29.9857,59400.0
2015-04-14 13:15:00,33.04,33.06,32.99,33.04,60800.0,29.9766,29.9948,29.9313,29.9766,60800.0
2015-04-14 13:20:00,33.03,33.14,33.02,33.14,43300.0,29.9675,30.0673,29.9585,30.0673,43300.0
2015-04-14 13:25:00,33.13,33.25,33.1,33.19,59400.0,30.0583,30.1671,30.0311,30.1127,59400.0
2015-04-14 13:30:00,33.21,33.22,33.11,33.13,42000.0,30.1309,30.1399,30.0401,30.0583,42000.0
2015-04-14 13:35:00,33.14,33.16,33.1,33.12,55900.0,30.0673,30.0855,30.0311,30.0492,55900.0
2015-04-14 13:40:00,33.12,33.15,33.1,33.14,67100.0,30.0492,30.0764,30.0311,30.0673,67100.0
2015-04-14 13:45:00,33.14,33.15,33.09,33.13,62700.0,30.0673,30.0764,30.022,30.0583,62700.0
2015-04-14 13:50:00,33.13,33.14,33.1,33.11,54400.0,30.0583,30.0673,30.0311,30.0401,54400.0
2015-04-14 13:55:00,33.11,33.24,33.1,33.2,63900.0,30.0401,30.1581,30.0311,30.1218,63900.0
2015-04-14 14:00:00,33.2,33.21,33.13,33.14,78100.0,30.1218,30.1309,30.0583,30.0673,78100.0
2015-04-14 14:05:00,33.14,33.16,33.1,33.11,105800.0,30.0673,30.0855,30.0311,30.0401,105800.0
2015-04-14 14:10:00,33.11,33.13,33.09,33.1,47100.0,30.0401,30.0583,30.022,30.0311,47100.0
2015-04-14 14:15:00,33.11,33.18,33.1,33.14,66400.0,30.0401,30.1036,30.0311,30.0673,66400.0
2015-04-14 14:20:00,33.13,33.15,33.1,33.1,53600.0,30.0583,30.0764,30.0311,30.0311,53600.0
2015-04-14 14:25:00,33.1,33.15,33.09,33.12,75400.0,30.0311,30.0764,30.022,30.0492,75400.0
2015-04-14 14:30:00,33.13,33.17,33.06,33.08,84100.0,30.0583,30.0946,29.9948,30.0129,84100.0
2015-04-14 14:35:00,33.08,33.12,33.02,33.11,107900.0,30.0129,30.0492,29.9585,30.0401,107900.0
2015-04-14 14:40:00,33.1,33.11,32.94,32.96,204600.0,30.0311,30.0401,29.8859,29.904,204600.0
2015-04-14 14:45:00,32.96,33.01,32.95,33.0,121700.0,29.904,29.9494,29.895,29.9403,121700.0
2015-04-14 14:50:00,33.01,33.02,32.92,33.01,129000.0,29.9494,29.9585,29.8677,29.9494,129000.0
2015-04-14 14:55:00,33.01,33.08,33.0,33.08,77500.0,29.9494,30.0129,29.9403,30.0129,77500.0
2015-04-14 15:00:00,33.08,33.1,33.02,33.02,109800.0,30.0129,30.0311,29.9585,29.9585,109800.0
2015-04-14 15:05:00,33.03,33.04,32.98,33.02,100300.0,29.9675,29.9766,29.9222,29.9585,100300.0
2015-04-14 15:10:00,33.01,33.24,33.01,33.21,100600.0,29.9494,30.1581,29.9494,30.1309,100600.0
2015-04-14 15:15:00,33.22,33.22,33.13,33.2,83600.0,30.1399,30.1399,30.0583,30.1218,83600.0
2015-04-14 15:20:00,33.2,33.21,33.07,33.08,80700.0,30.1218,30.1309,30.0038,30.0129,80700.0
2015-04-14 15:25:00,33.1,33.19,33.1,33.17,76500.0,30.0311,30.1127,30.0311,30.0946,76500.0
2015-04-14 15:30:00,33.17,33.19,33.12,33.19,100300.0,30.0946,30.1127,30.0492,30.1127,100300.0
2015-04-14 15:35:00,33.19,33.29,33.17,33.19,153400.0,30.1127,30.2034,30.0946,30.1127,153400.0
2015-04-14 15:40:00,33.19,33.27,33.18,33.23,144700.0,30.1127,30.1853,30.1036,30.149,144700.0
2015-04-14 15:45:00,33.23,33.23,33.2,33.21,160100.0,30.149,30.149,30.1218,30.1309,160100.0
2015-04-14 15:50:00,33.21,33.21,33.19,33.2,238000.0,30.1309,30.1309,30.1127,30.1218,238000.0
2015-04-14 15:55:00,33.21,33.24,33.19,33.23,403700.0,30.1309,30.1581,30.1127,30.149,403700.0
2015-04-15 09:30:00,33.83,34.04,33.72,34.01,478800.0,30.6934,30.8839,30.5936,30.8567,478800.0
2015-04-15 09:35:00,34.02,34.23,33.96,34.1,413300.0,30.8658,31.0563,30.8113,30.9383,413300.0
2015-04-15 09:40:00,34.1,34.2,34.01,34.15,258900.0,30.9383,31.0291,30.8567,30.9837,258900.0
2015-04-15 09:45:00,34.15,34.2,34.12,34.13,148600.0,30.9837,31.0291,30.9565,30.9656,148600.0
2015-04-15 09:50:00,34.13,34.13,34.0,34.08,247800.0,30.9656,30.9656,30.8476,30.9202,247800.0
2015-04-15 09:55:00,34.09,34.14,34.05,34.14,239600.0,30.9293,30.9746,30.893,30.9746,239600.0
2015-04-15 10:00:00,34.15,34.19,34.06,34.09,191600.0,30.9837,31.02,30.902,30.9293,191600.0
2015-04-15 10:05:00,34.09,34.1,33.97,33.98,156100.0,30.9293,30.9383,30.8204,30.8295,156100.0
2015-04-15 10:10:00,33.98,34.02,33.93,33.98,142700.0,30.8295,30.8658,30.7841,30.8295,142700.0
2015-04-15 10:15:00,34.0,34.01,33.83,33.96,119600.0,30.8476,30.8567,30.6934,30.8113,119600.0
2015-04-15 10:20:00,33.97,34.01,33.86,33.86,106100.0,30.8204,30.8567,30.7206,30.7206,106100.0
2015-04-15 10:25:00,33.87,33.9,33.52,33.73,204100.0,30.7297,30.7569,30.4121,30.6026,204100.0
2015-04-15 10:30:00,33.74,33.75,33.57,33.67,115700.0,30.6117,30.6208,30.4575,30.5482,115700.0
2015-04-15 10:35:00,33.67,33.87,33.67,33.82,51400.0,30.5482,30.7297,30.5482,30.6843,51400.0
2015-04-15 10:40:00,33.82,33.89,33.72,33.77,75400.0,30.6843,30.7478,30.5936,30.6389,75400.0
2015-04-15 10:45:00,33.77,33.81,33.65,33.8,63400.0,30.6389,30.6752,30.5301,30.6662,63400.0
2015-04-15 10:50:00,33.8,33.9,33.78,33.86,40300.0,30.6662,30.7569,30.648,30.7206,40300.0
2015-04-15 10:55:00,33.86,33.94,33.82,33.91,41100.0,30.7206,30.7932,30.6843,30.766,41100.0
2015-04-15 11:00:00,33.92,34.0,33.91,33.98,72600.0,30.775,30.8476,30.766,30.8295,72600.0
2015-04-15 11:05:00,33.97,33.99,33.91,33.91,52500.0,30.8204,30.8385,30.766,30.766,52500.0
2015-04-15 11:10:00,33.93,33.94,33.9,33.91,42700.0,30.7841,30.7932,30.7569,30.766,42700.0
2015-04-15 11:15:00,33.9,33.92,33.84,33.87,51500.0,30.7569,30.775,30.7024,30.7297,51500.0
2015-04-15 11:20:00,33.86,33.91,33.86,33.89,128800.0,30.7206,30.766,30.7206,30.7478,128800.0
2015-04-15 11:25:00,33.9,33.9,33.81,33.84,54500.0,30.7569,30.7569,30.6752,30.7024,54500.0
2015-04-15 11:30:00,33.82,33.85,33.74,33.77,42600.0,30.6843,30.7115,30.6117,30.6389,42600.0
2015-04-15 11:35:00,33.76,33.8,33.75,33.78,43500.0,30.6299,30.6662,30.6208,30.648,43500.0
2015-04-15 11:40:00,33.79,33.8,33.77,33.79,42900.0,30.6571,30.6662,30.6389,30.6571,42900.0
2015-04-15 11:45:00,33.79,33.85,33.78,33.82,67900.0,30.6571,30.7115,30.648,30.6843,67900.0
2015-04-15 11:50:00,33.83,33.83,33.68,33.7,58700.0,30.6934,30.6934,30.5573,30.5754,58700.0
2015-04-15 11:55:00,33.71,33.71,33.61,33.67,72300.0,30.5845,30.5845,30.4938,30.5482,72300.0
2015-04-15 12:00:00,33.68,33.71,33.63,33.64,71600.0,30.5573,30.5845,30.5119,30.521,71600.0
2015-04-15 12:05:00,33.63,33.7,33.62,33.66,43100.0,30.5119,30.5754,30.5028,30.5391,43100.0
2015-04-15 12:10:00,33.66,33.67,33.63,33.64,36800.0,30.5391,30.5482,30.5119,30.521,36800.0
2015-04-15 12:15:00,33.64,33.71,33.61,33.65,68400.0,30.521,30.5845,30.4938,30.5301,68400.0
2015-04-15 12:20:00,33.64,33.66,33.56,33.6,49600.0,30.521,30.5391,30.4484,30.4847,49600.0
2015-04-15 12:25:00,33.6,33.66,33.59,33.65,70700.0,30.4847,30.5391,30.4756,30.5301,70700.0
2015-04-15 12:30:00,33.64,33.69,33.62,33.69,115700.0,30.521,30.5664,30.5028,30.5664,115700.0
2015-04-15 12:35:00,33.69,33.73,33.68,33.7,89900.0,30.5664,30.6026,30.5573,30.5754,89900.0
2015-04-15 12:40:00,33.7,33.71,33.56,33.63,73800.0,30.5754,30.5845,30.4484,30.5119,73800.0
2015-04-15 12:45:00,33.62,33.66,33.61,33.66,19500.0,30.5028,30.5391,30.4938,30.5391,19500.0
2015-04-15 12:50:00,33.65,33.75,33.65,33.75,77000.0,30.5301,30.6208,30.5301,30.6208,77000.0
2015-04-15 12:55:00,33.74,33.75,33.71,33.75,18800.0,30.6117,30.6208,30.5845,30.6208,18800.0
2015-04-15 13:00:00,33.75,33.75,33.71,33.71,38800.0,30.6208,30.6208,30.5845,30.5845,38800.0
2015-04-15 13:05:00,33.7,33.72,33.66,33.67,43400.0,30.5754,30.5936,30.5391,30.5482,43400.0
2015-04-15 13:10:00,33.67,33.67,33.55,33.58,54600.0,30.5482,30.5482,30.4393,30.4666,54600.0
2015-04-15 13:15:00,33.58,33.64,33.57,33.62,45700.0,30.4666,30.521,30.4575,30.5028,45700.0
2015-04-15 13:20:00,33.62,33.64,33.6,33.62,56900.0,30.5028,30.521,30.4847,30.5028,56900.0
2015-04-15 13:25:00,33.62,33.62,33.6,33.61,71600.0,30.5028,30.5028,30.4847,30.4938,71600.0
2015-04-15 13:30:00,33.6,33.61,33.58,33.6,58400.0,30.4847,30.4938,30.4666,30.4847,58400.0
2015-04-15 13:35:00,33.6,33.61,33.55,33.57,68500.0,30.4847,30.4938,30.4393,30.4575,68500.0
2015-04-15 13:40:00,33.57,33.61,33.52,33.59,65900.0,30.4575,30.4938,30.4121,30.4756,65900.0
2015-04-15 13:45:00,33.6,33.65,33.52,33.61,103100.0,30.4847,30.5301,30.4121,30.4938,103100.0
2015-04-15 13:50:00,33.61,33.64,33.6,33.64,33100.0,30.4938,30.521,30.4847,30.521,33100.0
2015-04-15 13:55:00,33.64,33.65,33.61,33.63,41200.0,30.521,30.5301,30.4938,30.5119,41200.0
2015-04-15 14:00:00,33.63,33.65,33.6,33.63,57500.0,30.5119,30.5301,30.4847,30.5119,57500.0
2015-04-15 14:05:00,33.65,33.65,33.61,33.63,96800.0,30.5301,30.5301,30.4938,30.5119,96800.0
2015-04-15 14:10:00,33.63,33.64,33.57,33.6,76700.0,30.5119,30.521,30.4575,30.4847,76700.0
2015-04-15 14:15:00,33.6,33.64,33.58,33.6,99900.0,30.4847,30.521,30.4666,30.4847,99900.0
2015-04-15 14:20:00,33.61,33.62,33.57,33.6,51100.0,30.4938,30.5028,30.4575,30.4847,51100.0
2015-04-15 14:25:00,33.59,33.6,33.55,33.57,41900.0,30.4756,30.4847,30.4393,30.4575,41900.0
2015-04-15 14:30:00,33.57,33.62,33.57,33.61,54100.0,30.4575,30.5028,30.4575,30.4938,54100.0
2015-04-15 14:35:00,33.61,33.61,33.56,33.58,73800.0,30.4938,30.4938,30.4484,30.4666,73800.0
2015-04-15 14:40:00,33.58,33.62,33.53,33.62,57100.0,30.4666,30.5028,30.4212,30.5028,57100.0
2015-04-15 14:45:00,33.62,33.62,33.56,33.59,51600.0,30.5028,30.5028,30.4484,30.4756,51600.0
2015-04-15 14:50:00,33.6,33.6,33.55,33.59,52000.0,30.4847,30.4847,30.4393,30.4756,52000.0
2015-04-15 14:55:00,33.59,33.59,33.51,33.55,61700.0,30.4756,30.4756,30.403,30.4393,61700.0
2015-04-15 15:00:00,33.54,33.58,33.54,33.56,59800.0,30.4303,30.4666,30.4303,30.4484,59800.0
2015-04-15 15:05:00,33.57,33.57,33.51,33.52,77400.0,30.4575,30.4575,30.403,30.4121,77400.0
2015-04-15 15:10:00,33.51,33.52,33.4,33.43,104800.0,30.403,30.4121,30.3032,30.3305,104800.0
2015-04-15 15:15:00,33.43,33.44,33.41,33.44,60100.0,30.3305,30.3395,30.3123,30.3395,60100.0
2015-04-15 15:20:00,33.44,33.5,33.44,33.47,65000.0,30.3395,30.394,30.3395,30.3668,65000.0
2015-04-15 15:25:00,33.48,33.55,33.47,33.49,87800.0,30.3758,30.4393,30.3668,30.3849,87800.0
2015-04-15 15:30:00,33.49,33.51,33.47,33.51,77400.0,30.3849,30.403,30.3668,30.403,77400.0
2015-04-15 15:35:00,33.51,33.55,33.47,33.49,82200.0,30.403,30.4393,30.3668,30.3849,82200.0
2015-04-15 15:40:00,33.48,33.55,33.48,33.52,80000.0,30.3758,30.4393,30.3758,30.4121,80000.0
2015-04-15 15:45:00,33.52,33.52,33.49,33.51,146500.0,30.4121,30.4121,30.3849,30.403,146500.0
2015-04-15 15:50:00,33.51,33.55,33.5,33.55,152900.0,30.403,30.4393,30.394,30.4393,152900.0
2015-04-15 15:55:00,33.55,33.56,33.52,33.55,261500.0,30.4393,30.4484,30.4121,30.4393,261500.0
2015-04-16 09:30:00,33.55,33.61,33.04,33.61,313000.0,30.4393,30.4938,29.9766,30.4938,313000.0
2015-04-16 09:35:00,33.63,33.73,33.5,33.54,159600.0,30.5119,30.6026,30.394,30.4303,159600.0
2015-04-16 09:40:00,33.53,33.58,33.5,33.52,44500.0,30.4212,30.4666,30.394,30.4121,44500.0
2015-04-16 09:45:00,33.52,33.54,33.4,33.5,50000.0,30.4121,30.4303,30.3032,30.394,50000.0
2015-04-16 09:50:00,33.5,33.56,33.47,33.55,69500.0,30.394,30.4484,30.3668,30.4393,69500.0
2015-04-16 09:55:00,33.55,33.67,33.55,33.61,185400.0,30.4393,30.5482,30.4393,30.4938,185400.0
2015-04-16 10:00:00,33.67,33.99,33.67,33.99,172600.0,30.5482,30.8385,30.5482,30.8385,172600.0
2015-04-16 10:05:00,33.99,34.0,33.59,33.59,224000.0,30.8385,30.8476,30.4756,30.4756,224000.0
2015-04-16 10:10:00,33.61,33.67,33.51,33.59,98300.0,30.4938,30.5482,30.403,30.4756,98300.0
2015-04-16 10:15:00,33.6,33.74,33.6,33.66,39200.0,30.4847,30.6117,30.4847,30.5391,39200.0
2015-04-16 10:20:00,33.65,33.71,33.5,33.52,92300.0,30.5301,30.5845,30.394,30.4121,92300.0
2015-04-16 10:25:00,33.53,33.7,33.53,33.7,31700.0,30.4212,30.5754,30.4212,30.5754,31700.0
2015-04-16 10:30:00,33.7,33.7,33.64,33.64,31900.0,30.5754,30.5754,30.521,30.521,31900.0
2015-04-16 10:35:00,33.65,33.68,33.61,33.68,38800.0,30.5301,30.5573,30.4938,30.5573,38800.0
2015-04-16 10:40:00,33.68,33.72,33.64,33.68,88700.0,30.5573,30.5936,30.521,30.5573,88700.0
2015-04-16 10:45:00,33.67,33.71,33.63,33.68,71300.0,30.5482,30.5845,30.5119,30.5573,71300.0
2015-04-16 10:50:00,33.67,33.67,33.64,33.66,24700.0,30.5482,30.5482,30.521,30.5391,24700.0
2015-04-16 10:55:00,33.66,33.73,33.66,33.71,44200.0,30.5391,30.6026,30.5391,30.5845,44200.0
2015-04-16 11:00:00,33.72,33.73,33.64,33.71,60300.0,30.5936,30.6026,30.521,30.5845,60300.0
2015-04-16 11:05:00,33.73,33.75,33.62,33.75,91300.0,30.6026,30.6208,30.5028,30.6208,91300.0
2015-04-16 11:10:00,33.75,33.75,33.72,33.73,32300.0,30.6208,30.6208,30.5936,30.6026,32300.0
2015-04-16 11:15:00,33.73,33.75,33.69,33.7,23200.0,30.6026,30.6208,30.5664,30.5754,23200.0
2015-04-16 11:20:00,33.69,33.72,33.64,33.72,88800.0,30.5664,30.5936,30.521,30.5936,88800.0
2015-04-16 11:25:00,33.72,33.74,33.7,33.71,40400.0,30.5936,30.6117,30.5754,30.5845,40400.0
2015-04-16 11:30:00,33.71,33.75,33.7,33.73,52600.0,30.5845,30.6208,30.5754,30.6026,52600.0
2015-04-16 11:35:00,33.74,33.79,33.73,33.77,256800.0,30.6117,30.6571,30.6026,30.6389,256800.0
2015-04-16 11:40:00,33.77,33.89,33.76,33.88,108200.0,30.6389,30.7478,30.6299,30.7387,108200.0
2015-04-16 11:45:00,33.88,33.94,33.88,33.9,71400.0,30.7387,30.7932,30.7387,30.7569,71400.0
2015-04-16 11:50:00,33.9,33.95,33.89,33.91,38900.0,30.7569,30.8022,30.7478,30.766,38900.0
2015-04-16 11:55:00,33.91,33.98,33.88,33.98,89800.0,30.766,30.8295,30.7387,30.8295,89800.0
2015-04-16 12:00:00,33.98,34.03,33.96,34.02,115400.0,30.8295,30.8748,30.8113,30.8658,115400.0
2015-04-16 12:05:00,34.02,34.08,33.99,34.0,145300.0,30.8658,30.9202,30.8385,30.8476,145300.0
2015-04-16 12:10:00,34.01,34.01,33.93,34.0,58700.0,30.8567,30.8567,30.7841,30.8476,58700.0
2015-04-16 12:15:00,34.0,34.01,33.97,34.0,44100.0,30.8476,30.8567,30.8204,30.8476,44100.0
2015-04-16 12:20:00,34.0,34.01,33.98,33.99,30800.0,30.8476,30.8567,30.8295,30.8385,30800.0
2015-04-16 12:25:00,33.98,34.0,33.98,33.99,28200.0,30.8295,30.8476,30.8295,30.8385,28200.0
2015-04-16 12:30:00,33.99,34.04,33.99,34.01,73100.0,30.8385,30.8839,30.8385,30.8567,73100.0
2015-04-16 12:35:00,34.01,34.01,33.99,34.0,65100.0,30.8567,30.8567,30.8385,30.8476,65100.0
2015-04-16 12:40:00,34.0,34.0,33.9,33.91,58900.0,30.8476,30.8476,30.7569,30.766,58900.0
2015-04-16 12:45:00,33.91,33.92,33.84,33.89,37200.0,30.766,30.775,30.7024,30.7478,37200.0
2015-04-16 12:50:00,33.89,33.9,33.88,33.9,29900.0,30.7478,30.7569,30.7387,30.7569,29900.0
2015-04-16 12:55:00,33.9,33.9,33.86,33.89,57300.0,30.7569,30.7569,30.7206,30.7478,57300.0
2015-04-16 13:00:00,33.88,33.9,33.88,33.9,26000.0,30.7387,30.7569,30.7387,30.7569,26000.0
2015-04-16 13:05:00,33.9,33.9,33.84,33.84,40800.0,30.7569,30.7569,30.7024,30.7024,40800.0
2015-04-16 13:10:00,33.85,33.89,33.84,33.89,27000.0,30.7115,30.7478,30.7024,30.7478,27000.0
2015-04-16 13:15:00,33.88,33.89,33.86,33.88,16400.0,30.7387,30.7478,30.7206,30.7387,16400.0
2015-04-16 13:20:00,33.89,33.9,33.87,33.87,36500.0,30.7478,30.7569,30.7297,30.7297,36500.0
2015-04-16 13:25:00,33.88,33.94,33.87,33.89,97800.0,30.7387,30.7932,30.7297,30.7478,97800.0
2015-04-16 13:30:00,33.89,33.9,33.86,33.86,57700.0,30.7478,30.7569,30.7206,30.7206,57700.0
2015-04-16 13:35:00,33.86,33.99,33.86,33.96,125200.0,30.7206,30.8385,30.7206,30.8113,125200.0
2015-04-16 13:40:00,33.95,33.96,33.9,33.9,59100.0,30.8022,30.8113,30.7569,30.7569,59100.0
2015-04-16 13:45:00,33.91,33.91,33.87,33.88,36100.0,30.766,30.766,30.7297,30.7387,36100.0
2015-04-16 13:50:00,33.88,33.9,33.87,33.89,20400.0,30.7387,30.7569,30.7297,30.7478,20400.0
2015-04-16 13:55:00,33.89,33.91,33.88,33.89,25100.0,30.7478,30.766,30.7387,30.7478,25100.0
2015-04-16 14:00:00,33.9,33.94,33.89,33.94,78500.0,30.7569,30.7932,30.7478,30.7932,78500.0
2015-04-16 14:05:00,33.93,34.0,33.93,34.0,99900.0,30.7841,30.8476,30.7841,30.8476,99900.0
2015-04-16 14:10:00,34.0,34.0,33.98,34.0,65100.0,30.8476,30.8476,30.8295,30.8476,65100.0
2015-04-16 14:15:00,33.99,34.0,33.96,33.99,48500.0,30.8385,30.8476,30.8113,30.8385,48500.0
2015-04-16 14:20:00,33.99,33.99,33.98,33.98,50500.0,30.8385,30.8385,30.8295,30.8295,50500.0
2015-04-16 14:25:00,33.98,33.99,33.98,33.98,35800.0,30.8295,30.8385,30.8295,30.8295,35800.0
2015-04-16 14:30:00,33.99,33.99,33.92,33.94,110900.0,30.8385,30.8385,30.775,30.7932,110900.0
2015-04-16 14:35:00,33.94,33.96,33.92,33.93,70600.0,30.7932,30.8113,30.775,30.7841,70600.0
2015-04-16 14:40:00,33.93,33.95,33.92,33.94,49900.0,30.7841,30.8022,30.775,30.7932,49900.0
2015-04-16 14:45:00,33.95,33.95,33.93,33.94,27600.0,30.8022,30.8022,30.7841,30.7932,27600.0
2015-04-16 14:50:00,33.94,33.94,33.93,33.94,22800.0,30.7932,30.7932,30.7841,30.7932,22800.0
2015-04-16 14:55:00,33.93,33.94,33.89,33.89,36400.0,30.7841,30.7932,30.7478,30.7478,36400.0
2015-04-16 15:00:00,33.89,33.9,33.89,33.9,31900.0,30.7478,30.7569,30.7478,30.7569,31900.0
2015-04-16 15:05:00,33.89,33.9,33.84,33.89,128000.0,30.7478,30.7569,30.7024,30.7478,128000.0
2015-04-16 15:10:00,33.89,33.92,33.88,33.9,88500.0,30.7478,30.775,30.7387,30.7569,88500.0
2015-04-16 15:15:00,33.89,33.96,33.89,33.95,111000.0,30.7478,30.8113,30.7478,30.8022,111000.0
2015-04-16 15:20:00,33.95,33.99,33.94,33.96,151300.0,30.8022,30.8385,30.7932,30.8113,151300.0
2015-04-16 15:25:00,33.97,33.98,33.93,33.94,97700.0,30.8204,30.8295,30.7841,30.7932,97700.0
2015-04-16 15:30:00,33.95,33.96,33.89,33.9,115400.0,30.8022,30.8113,30.7478,30.7569,115400.0
2015-04-16 15:35:00,33.9,33.94,33.88,33.93,110400.0,30.7569,30.7932,30.7387,30.7841,110400.0
2015-04-16 15:40:00,33.93,33.93,33.89,33.92,60600.0,30.7841,30.7841,30.7478,30.775,60600.0
2015-04-16 15:45:00,33.92,33.93,33.89,33.91,164300.0,30.775,30.7841,30.7478,30.766,164300.0
2015-04-16 15:50:00,33.9,33.94,33.84,33.84,281600.0,30.7569,30.7932,30.7024,30.7024,281600.0
2015-04-16 15:55:00,33.85,33.95,33.84,33.95,303900.0,30.7115,30.8022,30.7024,30.8022,303900.0
2015-04-17 09:30:00,33.13,33.4,33.11,33.36,338800.0,30.0583,30.3032,30.0401,30.267,338800.0
2015-04-17 09:35:00,33.36,33.59,33.36,33.47,187300.0,30.267,30.4756,30.267,30.3668,187300.0
2015-04-17 09:40:00,33.47,33.6,33.44,33.49,155300.0,30.3668,30.4847,30.3395,30.3849,155300.0
2015-04-17 09:45:00,33.47,33.6,33.44,33.46,87100.0,30.3668,30.4847,30.3395,30.3577,87100.0
2015-04-17 09:50:00,33.45,33.72,33.45,33.68,64700.0,30.3486,30.5936,30.3486,30.5573,64700.0
2015-04-17 09:55:00,33.69,33.69,33.44,33.45,44300.0,30.5664,30.5664,30.3395,30.3486,44300.0
2015-04-17 10:00:00,33.45,33.51,33.41,33.49,144100.0,30.3486,30.403,30.3123,30.3849,144100.0
2015-04-17 10:05:00,33.49,33.5,33.33,33.33,527400.0,30.3849,30.394,30.2397,30.2397,527400.0
2015-04-17 10:10:00,33.33,33.34,33.15,33.25,145500.0,30.2397,30.2488,30.0764,30.1671,145500.0
2015-04-17 10:15:00,33.25,33.26,33.13,33.16,88900.0,30.1671,30.1762,30.0583,30.0855,88900.0
2015-04-17 10:20:00,33.17,33.27,33.17,33.25,107900.0,30.0946,30.1853,30.0946,30.1671,107900.0
2015-04-17 10:25:00,33.25,33.25,33.16,33.23,53400.0,30.1671,30.1671,30.0855,30.149,53400.0
2015-04-17 10:30:00,33.23,33.31,33.18,33.27,55200.0,30.149,30.2216,30.1036,30.1853,55200.0
2015-04-17 10:35:00,33.28,33.28,33.21,33.25,32400.0,30.1944,30.1944,30.1309,30.1671,32400.0
2015-04-17 10:40:00,33.26,33.34,33.23,33.29,41000.0,30.1762,30.2488,30.149,30.2034,41000.0
2015-04-17 10:45:00,33.27,33.36,33.26,33.34,40600.0,30.1853,30.267,30.1762,30.2488,40600.0
2015-04-17 10:50:00,33.34,33.39,33.3,33.37,40500.0,30.2488,30.2942,30.2125,30.276,40500.0
2015-04-17 10:55:00,33.37,33.4,33.3,33.3,57200.0,30.276,30.3032,30.2125,30.2125,57200.0
2015-04-17 11:00:00,33.29,33.3,33.15,33.15,57100.0,30.2034,30.2125,30.0764,30.0764,57100.0
2015-04-17 11:05:00,33.15,33.28,33.11,33.28,59700.0,30.0764,30.1944,30.0401,30.1944,59700.0
2015-04-17 11:10:00,33.28,33.33,33.22,33.22,36300.0,30.1944,30.2397,30.1399,30.1399,36300.0
2015-04-17 11:15:00,33.21,33.24,33.19,33.19,58500.0,30.1309,30.1581,30.1127,30.1127,58500.0
2015-04-17 11:20:00,33.2,33.46,33.19,33.36,72800.0,30.1218,30.3577,30.1127,30.267,72800.0
2015-04-17 11:25:00,33.36,33.38,33.16,33.18,202100.0,30.267,30.2851,30.0855,30.1036,202100.0
2015-04-17 11:30:00,33.18,33.18,32.93,33.03,184100.0,30.1036,30.1036,29.8768,29.9675,184100.0
2015-04-17 11:35:00,33.03,33.03,32.86,32.96,87000.0,29.9675,29.9675,29.8133,29.904,87000.0
2015-04-17 11:40:00,32.94,32.95,32.82,32.85,104500.0,29.8859,29.895,29.777,29.8042,104500.0
2015-04-17 11:45:00,32.86,33.07,32.85,33.02,119900.0,29.8133,30.0038,29.8042,29.9585,119900.0
2015-04-17 11:50:00,33.02,33.07,32.91,33.06,159100.0,29.9585,30.0038,29.8587,29.9948,159100.0
2015-04-17 11:55:00,33.07,33.13,33.02,33.08,39600.0,30.0038,30.0583,29.9585,30.0129,39600.0
2015-04-17 12:00:00,33.07,33.11,33.01,33.11,28700.0,30.0038,30.0401,29.9494,30.0401,28700.0
2015-04-17 12:05:00,33.1,33.11,33.05,33.05,27800.0,30.0311,30.0401,29.9857,29.9857,27800.0
2015-04-17 12:10:00,33.05,33.05,32.89,32.94,83700.0,29.9857,29.9857,29.8405,29.8859,83700.0
2015-04-17 12:15:00,32.93,32.94,32.89,32.93,29500.0,29.8768,29.8859,29.8405,29.8768,29500.0
2015-04-17 12:20:00,32.92,32.96,32.9,32.91,47000.0,29.8677,29.904,29.8496,29.8587,47000.0
2015-04-17 12:25:00,32.92,32.95,32.86,32.88,51300.0,29.8677,29.895,29.8133,29.8315,51300.0
2015-04-17 12:30:00,32.87,32.88,32.85,32.87,45100.0,29.8224,29.8315,29.8042,29.8224,45100.0
2015-04-17 12:35:00,32.86,32.87,32.72,32.72,133900.0,29.8133,29.8224,29.6863,29.6863,133900.0
2015-04-17 12:40:00,32.74,32.88,32.72,32.87,73400.0,29.7044,29.8315,29.6863,29.8224,73400.0
2015-04-17 12:45:00,32.87,32.9,32.84,32.89,22400.0,29.8224,29.8496,29.7952,29.8405,22400.0
2015-04-17 12:50:00,32.9,32.9,32.85,32.86,21000.0,29.8496,29.8496,29.8042,29.8133,21000.0
2015-04-17 12:55:00,32.86,32.96,32.86,32.95,33800.0,29.8133,29.904,29.8133,29.895,33800.0
2015-04-17 13:00:00,32.94,33.04,32.93,33.02,50900.0,29.8859,29.9766,29.8768,29.9585,50900.0
2015-04-17 13:05:00,33.02,33.07,33.01,33.06,35400.0,29.9585,30.0038,29.9494,29.9948,35400.0
2015-04-17 13:10:00,33.06,33.06,32.99,32.99,50800.0,29.9948,29.9948,29.9313,29.9313,50800.0
2015-04-17 13:15:00,32.99,33.03,32.96,33.02,22400.0,29.9313,29.9675,29.904,29.9585,22400.0
2015-04-17 13:20:00,33.03,33.08,33.02,33.08,24000.0,29.9675,30.0129,29.9585,30.0129,24000.0
2015-04-17 13:25:00,33.07,33.08,33.01,33.06,27800.0,30.0038,30.0129,29.9494,29.9948,27800.0
2015-04-17 13:30:00,33.06,33.06,32.99,33.01,45200.0,29.9948,29.9948,29.9313,29.9494,45200.0
2015-04-17 13:35:00,33.01,33.02,32.95,32.96,24600.0,29.9494,29.9585,29.895,29.904,24600.0
2015-04-17 13:40:00,32.96,32.97,32.91,32.93,33900.0,29.904,29.9131,29.8587,29.8768,33900.0
2015-04-17 13:45:00,32.92,33.06,32.89,33.01,52300.0,29.8677,29.9948,29.8405,29.9494,52300.0
2015-04-17 13:50:00,33.01,33.02,32.95,32.95,33000.0,29.9494,29.9585,29.895,29.895,33000.0
2015-04-17 13:55:00,32.95,32.98,32.94,32.98,40700.0,29.895,29.9222,29.8859,29.9222,40700.0
2015-04-17 14:00:00,32.98,32.98,32.88,32.89,73900.0,29.9222,29.9222,29.8315,29.8405,73900.0
2015-04-17 14:05:00,32.88,32.88,32.77,32.78,60300.0,29.8315,29.8315,29.7317,29.7407,60300.0
2015-04-17 14:10:00,32.79,32.79,32.65,32.71,77900.0,29.7498,29.7498,29.6228,29.6772,77900.0
2015-04-17 14:15:00,32.7,32.78,32.69,32.78,75000.0,29.6681,29.7407,29.6591,29.7407,75000.0
2015-04-17 14:20:00,32.77,32.78,32.73,32.77,31800.0,29.7317,29.7407,29.6954,29.7317,31800.0
2015-04-17 14:25:00,32.78,32.81,32.75,32.8,41000.0,29.7407,29.7679,29.7135,29.7589,41000.0
2015-04-17 14:30:00,32.8,32.81,32.75,32.77,63700.0,29.7589,29.7679,29.7135,29.7317,63700.0
2015-04-17 14:35:00,32.77,32.82,32.76,32.79,80500.0,29.7317,29.777,29.7226,29.7498,80500.0
2015-04-17 14:40:00,32.8,32.85,32.79,32.82,29100.0,29.7589,29.8042,29.7498,29.777,29100.0
2015-04-17 14:45:00,32.83,32.87,32.81,32.81,58700.0,29.7861,29.8224,29.7679,29.7679,58700.0
2015-04-17 14:50:00,32.81,32.82,32.79,32.8,41000.0,29.7679,29.777,29.7498,29.7589,41000.0
2015-04-17 14:55:00,32.8,32.83,32.79,32.8,71700.0,29.7589,29.7861,29.7498,29.7589,71700.0
2015-04-17 15:00:00,32.81,32.86,32.8,32.86,54300.0,29.7679,29.8133,29.7589,29.8133,54300.0
2015-04-17 15:05:00,32.86,32.86,32.79,32.82,90400.0,29.8133,29.8133,29.7498,29.777,90400.0
2015-04-17 15:10:00,32.82,32.86,32.79,32.86,39000.0,29.777,29.8133,29.7498,29.8133,39000.0
2015-04-17 15:15:00,32.86,32.89,32.78,32.8,79400.0,29.8133,29.8405,29.7407,29.7589,79400.0
2015-04-17 15:20:00,32.8,32.8,32.77,32.79,55600.0,29.7589,29.7589,29.7317,29.7498,55600.0
2015-04-17 15:25:00,32.79,32.89,32.79,32.85,63500.0,29.7498,29.8405,29.7498,29.8042,63500.0
2015-04-17 15:30:00,32.85,32.95,32.84,32.91,157900.0,29.8042,29.895,29.7952,29.8587,157900.0
2015-04-17 15:35:00,32.91,33.11,32.88,33.07,349200.0,29.8587,30.0401,29.8315,30.0038,349200.0
2015-04-17 15:40:00,33.07,33.17,33.07,33.12,97400.0,30.0038,30.0946,30.0038,30.0492,97400.0
2015-04-17 15:45:00,33.13,33.21,33.12,33.2,76100.0,30.0583,30.1309,30.0492,30.1218,76100.0
2015-04-17 15:50:00,33.21,33.28,33.21,33.25,234400.0,30.1309,30.1944,30.1309,30.1671,234400.0
2015-04-17 15:55:00,33.25,33.32,33.15,33.19,393200.0,30.1671,30.2307,30.0764,30.1127,393200.0
2015-04-20 09:30:00,33.3,33.39,33.01,33.07,305800.0,30.2125,30.2942,29.9494,30.0038,305800.0
2015-04-20 09:35:00,33.06,33.18,32.67,33.0,257600.0,29.9948,30.1036,29.6409,29.9403,257600.0
2015-04-20 09:40:00,33.0,33.19,32.95,33.0,100400.0,29.9403,30.1127,29.895,29.9403,100400.0
2015-04-20 09:45:00,33.04,33.15,32.94,32.96,110400.0,29.9766,30.0764,29.8859,29.904,110400.0
2015-04-20 09:50:00,32.99,33.01,32.9,33.0,327000.0,29.9313,29.9494,29.8496,29.9403,327000.0
2015-04-20 09:55:00,32.99,33.0,32.98,33.0,198200.0,29.9313,29.9403,29.9222,29.9403,198200.0
2015-04-20 10:00:00,32.99,33.0,32.73,32.73,306200.0,29.9313,29.9403,29.6954,29.6954,306200.0
2015-04-20 10:05:00,32.76,32.97,32.73,32.94,72600.0,29.7226,29.9131,29.6954,29.8859,72600.0
2015-04-20 10:10:00,32.94,32.94,32.86,32.92,30200.0,29.8859,29.8859,29.8133,29.8677,30200.0
2015-04-20 10:15:00,32.93,32.95,32.82,32.82,56400.0,29.8768,29.895,29.777,29.777,56400.0
2015-04-20 10:20:00,32.83,32.87,32.77,32.82,82800.0,29.7861,29.8224,29.7317,29.777,82800.0
2015-04-20 10:25:00,32.81,32.85,32.79,32.84,118200.0,29.7679,29.8042,29.7498,29.7952,118200.0
2015-04-20 10:30:00,32.84,32.9,32.83,32.9,56400.0,29.7952,29.8496,29.7861,29.8496,56400.0
2015-04-20 10:35:00,32.89,32.92,32.81,32.84,44000.0,29.8405,29.8677,29.7679,29.7952,44000.0
2015-04-20 10:40:00,32.85,32.88,32.85,32.87,39000.0,29.8042,29.8315,29.8042,29.8224,39000.0
2015-04-20 10:45:00,32.86,32.97,32.84,32.95,95800.0,29.8133,29.9131,29.7952,29.895,95800.0
2015-04-20 10:50:00,32.95,32.99,32.94,32.99,71800.0,29.895,29.9313,29.8859,29.9313,71800.0
2015-04-20 10:55:00,33.0,33.0,32.85,32.9,183400.0,29.9403,29.9403,29.8042,29.8496,183400.0
2015-04-20 11:00:00,32.91,32.94,32.89,32.91,84800.0,29.8587,29.8859,29.8405,29.8587,84800.0
2015-04-20 11:05:00,32.91,32.95,32.9,32.95,89000.0,29.8587,29.895,29.8496,29.895,89000.0
2015-04-20 11:10:00,32.95,32.95,32.87,32.95,79200.0,29.895,29.895,29.8224,29.895,79200.0
2015-04-20 11:15:00,32.95,32.97,32.93,32.96,41800.0,29.895,29.9131,29.8768,29.904,41800.0
2015-04-20 11:20:00,32.96,32.99,32.94,32.97,35400.0,29.904,29.9313,29.8859,29.9131,35400.0
2015-04-20 11:25:00,32.97,32.99,32.95,32.97,48400.0,29.9131,29.9313,29.895,29.9131,48400.0
2015-04-20 11:30:00,32.96,32.98,32.95,32.97,21800.0,29.904,29.9222,29.895,29.9131,21800.0
2015-04-20 11:35:00,32.96,32.99,32.94,32.95,102000.0,29.904,29.9313,29.8859,29.895,102000.0
2015-04-20 11:40:00,32.95,32.97,32.93,32.93,31600.0,29.895,29.9131,29.8768,29.8768,31600.0
2015-04-20 11:45:00,32.94,32.94,32.88,32.92,90200.0,29.8859,29.8859,29.8315,29.8677,90200.0
2015-04-20 11:50:00,32.91,32.92,32.88,32.91,120800.0,29.8587,29.8677,29.8315,29.8587,120800.0
2015-04-20 11:55:00,32.9,32.91,32.9,32.9,43600.0,29.8496,29.8587,29.8496,29.8496,43600.0
2015-04-20 12:00:00,32.9,32.91,32.89,32.9,93400.0,29.8496,29.8587,29.8405,29.8496,93400.0
2015-04-20 12:05:00,32.9,32.91,32.88,32.88,93000.0,29.8496,29.8587,29.8315,29.8315,93000.0
2015-04-20 12:10:00,32.88,32.89,32.76,32.77,89200.0,29.8315,29.8405,29.7226,29.7317,89200.0
2015-04-20 12:15:00,32.77,32.8,32.72,32.8,93400.0,29.7317,29.7589,29.6863,29.7589,93400.0
2015-04-20 12:20:00,32.8,32.84,32.8,32.8,100800.0,29.7589,29.7952,29.7589,29.7589,100800.0
2015-04-20 12:25:00,32.81,32.89,32.8,32.89,122400.0,29.7679,29.8405,29.7589,29.8405,122400.0
2015-04-20 12:30:00,32.89,32.95,32.88,32.88,151600.0,29.8405,29.895,29.8315,29.8315,151600.0
2015-04-20 12:35:00,32.88,32.98,32.87,32.98,86400.0,29.8315,29.9222,29.8224,29.9222,86400.0
2015-04-20 12:40:00,32.98,33.0,32.94,32.94,71600.0,29.9222,29.9403,29.8859,29.8859,71600.0
2015-04-20 12:45:00,32.94,32.95,32.89,32.91,108200.0,29.8859,29.895,29.8405,29.8587,108200.0
2015-04-20 12:50:00,32.9,32.95,32.9,32.93,63800.0,29.8496,29.895,29.8496,29.8768,63800.0
2015-04-20 12:55:00,32.92,32.94,32.91,32.93,56600.0,29.8677,29.8859,29.8587,29.8768,56600.0
2015-04-20 13:00:00,32.93,32.93,32.9,32.9,94600.0,29.8768,29.8768,29.8496,29.8496,94600.0
2015-04-20 13:05:00,32.9,32.95,32.9,32.93,66800.0,29.8496,29.895,29.8496,29.8768,66800.0
2015-04-20 13:10:00,32.94,32.99,32.93,32.99,54400.0,29.8859,29.9313,29.8768,29.9313,54400.0
2015-04-20 13:15:00,32.99,32.99,32.96,32.98,32200.0,29.9313,29.9313,29.904,29.9222,32200.0
2015-04-20 13:20:00,32.97,32.98,32.91,32.91,54600.0,29.9131,29.9222,29.8587,29.8587,54600.0
2015-04-20 13:25:00,32.91,32.95,32.9,32.94,66800.0,29.8587,29.895,29.8496,29.8859,66800.0
2015-04-20 13:30:00,32.94,33.04,32.94,33.01,114800.0,29.8859,29.9766,29.8859,29.9494,114800.0
2015-04-20 13:35:00,33.0,33.06,33.0,33.05,111600.0,29.9403,29.9948,29.9403,29.9857,111600.0
2015-04-20 13:40:00,33.06,33.08,33.0,33.0,76800.0,29.9948,30.0129,29.9403,29.9403,76800.0
2015-04-20 13:45:00,33.0,33.04,33.0,33.02,77000.0,29.9403,29.9766,29.9403,29.9585,77000.0
2015-04-20 13:50:00,33.01,33.02,32.99,33.02,91800.0,29.9494,29.9585,29.9313,29.9585,91800.0
2015-04-20 13:55:00,33.02,33.02,32.99,33.02,93600.0,29.9585,29.9585,29.9313,29.9585,93600.0
2015-04-20 14:00:00,33.02,33.06,33.01,33.01,53000.0,29.9585,29.9948,29.9494,29.9494,53000.0
2015-04-20 14:05:00,33.01,33.04,33.0,33.0,63200.0,29.9494,29.9766,29.9403,29.9403,63200.0
2015-04-20 14:10:00,33.0,33.02,32.99,33.01,66600.0,29.9403,29.9585,29.9313,29.9494,66600.0
2015-04-20 14:15:00,33.01,33.05,33.0,33.01,76600.0,29.9494,29.9857,29.9403,29.9494,76600.0
2015-04-20 14:20:00,33.0,33.01,32.99,33.01,62200.0,29.9403,29.9494,29.9313,29.9494,62200.0
2015-04-20 14:25:00,33.0,33.0,32.95,32.95,52600.0,29.9403,29.9403,29.895,29.895,52600.0
2015-04-20 14:30:00,32.96,32.96,32.89,32.9,105200.0,29.904,29.904,29.8405,29.8496,105200.0
2015-04-20 14:35:00,32.9,32.96,32.9,32.96,93400.0,29.8496,29.904,29.8496,29.904,93400.0
2015-04-20 14:40:00,32.96,32.97,32.95,32.96,57600.0,29.904,29.9131,29.895,29.904,57600.0
2015-04-20 14:45:00,32.96,33.01,32.95,33.0,73400.0,29.904,29.9494,29.895,29.9403,73400.0
2015-04-20 14:50:00,33.0,33.03,33.0,33.01,94400.0,29.9403,29.9675,29.9403,29.9494,94400.0
2015-04-20 14:55:00,33.01,33.01,33.0,33.0,60400.0,29.9494,29.9494,29.9403,29.9403,60400.0
2015-04-20 15:00:00,33.0,33.01,32.95,32.96,59000.0,29.9403,29.9494,29.895,29.904,59000.0
2015-04-20 15:05:00,32.96,32.97,32.92,32.94,73600.0,29.904,29.9131,29.8677,29.8859,73600.0
2015-04-20 15:10:00,32.94,32.99,32.94,32.95,71000.0,29.8859,29.9313,29.8859,29.895,71000.0
2015-04-20 15:15:00,32.95,32.99,32.94,32.98,68400.0,29.895,29.9313,29.8859,29.9222,68400.0
2015-04-20 15:20:00,32.98,32.99,32.91,32.91,96600.0,29.9222,29.9313,29.8587,29.8587,96600.0
2015-04-20 15:25:00,32.91,32.92,32.89,32.9,178600.0,29.8587,29.8677,29.8405,29.8496,178600.0
2015-04-20 15:30:00,32.9,32.94,32.9,32.9,90200.0,29.8496,29.8859,29.8496,29.8496,90200.0
2015-04-20 15:35:00,32.9,32.95,32.9,32.9,108600.0,29.8496,29.895,29.8496,29.8496,108600.0
2015-04-20 15:40:00,32.9,32.92,32.89,32.9,174800.0,29.8496,29.8677,29.8405,29.8496,174800.0
2015-04-20 15:45:00,32.9,32.91,32.89,32.89,165200.0,29.8496,29.8587,29.8405,29.8405,165200.0
2015-04-20 15:50:00,32.9,33.0,32.9,32.95,330600.0,29.8496,29.9403,29.8496,29.895,330600.0
2015-04-20 15:55:00,32.96,33.01,32.95,32.99,452800.0,29.904,29.9494,29.895,29.9313,452800.0
2015-04-21 09:30:00,33.07,33.45,32.97,33.02,228700.0,30.0038,30.3486,29.9131,29.9585,228700.0
2015-04-21 09:35:00,33.04,33.1,32.87,33.0,169800.0,29.9766,30.0311,29.8224,29.9403,169800.0
2015-04-21 09:40:00,33.0,33.08,32.98,33.01,90800.0,29.9403,30.0129,29.9222,29.9494,90800.0
2015-04-21 09:45:00,33.01,33.1,32.95,33.06,131700.0,29.9494,30.0311,29.895,29.9948,131700.0
2015-04-21 09:50:00,33.07,33.31,33.06,33.28,108300.0,30.0038,30.2216,29.9948,30.1944,108300.0
2015-04-21 09:55:00,33.26,33.43,33.26,33.37,105600.0,30.1762,30.3305,30.1762,30.276,105600.0
2015-04-21 10:00:00,33.37,33.44,33.25,33.3,98300.0,30.276,30.3395,30.1671,30.2125,98300.0
2015-04-21 10:05:00,33.3,33.31,33.24,33.3,37100.0,30.2125,30.2216,30.1581,30.2125,37100.0
2015-04-21 10:10:00,33.3,33.35,33.28,33.31,56200.0,30.2125,30.2579,30.1944,30.2216,56200.0
2015-04-21 10:15:00,33.31,33.35,33.28,33.33,39200.0,30.2216,30.2579,30.1944,30.2397,39200.0
2015-04-21 10:20:00,33.33,33.35,33.29,33.31,45700.0,30.2397,30.2579,30.2034,30.2216,45700.0
2015-04-21 10:25:00,33.31,33.34,33.15,33.21,70400.0,30.2216,30.2488,30.0764,30.1309,70400.0
2015-04-21 10:30:00,33.21,33.32,33.19,33.3,139200.0,30.1309,30.2307,30.1127,30.2125,139200.0
2015-04-21 10:35:00,33.3,33.32,33.25,33.27,38400.0,30.2125,30.2307,30.1671,30.1853,38400.0
2015-04-21 10:40:00,33.26,33.31,33.24,33.3,41500.0,30.1762,30.2216,30.1581,30.2125,41500.0
2015-04-21 10:45:00,33.31,33.31,33.29,33.3,105300.0,30.2216,30.2216,30.2034,30.2125,105300.0
2015-04-21 10:50:00,33.3,33.34,33.29,33.31,115200.0,30.2125,30.2488,30.2034,30.2216,115200.0
2015-04-21 10:55:00,33.32,33.34,33.3,33.32,39900.0,30.2307,30.2488,30.2125,30.2307,39900.0
2015-04-21 11:00:00,33.32,33.39,33.31,33.36,90000.0,30.2307,30.2942,30.2216,30.267,90000.0
2015-04-21 11:05:00,33.35,33.42,33.35,33.36,91900.0,30.2579,30.3214,30.2579,30.267,91900.0
2015-04-21 11:10:00,33.35,33.37,33.34,33.36,64500.0,30.2579,30.276,30.2488,30.267,64500.0
2015-04-21 11:15:00,33.36,33.42,33.34,33.41,175200.0,30.267,30.3214,30.2488,30.3123,175200.0
2015-04-21 11:20:00,33.4,33.42,33.39,33.41,83000.0,30.3032,30.3214,30.2942,30.3123,83000.0
2015-04-21 11:25:00,33.41,33.41,33.3,33.31,82100.0,30.3123,30.3123,30.2125,30.2216,82100.0
2015-04-21 11:30:00,33.3,33.3,33.21,33.24,64600.0,30.2125,30.2125,30.1309,30.1581,64600.0
2015-04-21 11:35:00,33.24,33.3,33.24,33.24,51400.0,30.1581,30.2125,30.1581,30.1581,51400.0
2015-04-21 11:40:00,33.24,33.25,33.22,33.24,47900.0,30.1581,30.1671,30.1399,30.1581,47900.0
2015-04-21 11:45:00,33.24,33.3,33.23,33.29,60000.0,30.1581,30.2125,30.149,30.2034,60000.0
2015-04-21 11:50:00,33.29,33.39,33.27,33.39,31600.0,30.2034,30.2942,30.1853,30.2942,31600.0
2015-04-21 11:55:00,33.39,33.45,33.38,33.4,253400.0,30.2942,30.3486,30.2851,30.3032,253400.0
2015-04-21 12:00:00,33.4,33.57,33.4,33.52,237200.0,30.3032,30.4575,30.3032,30.4121,237200.0
2015-04-21 12:05:00,33.52,33.74,33.49,33.71,173400.0,30.4121,30.6117,30.3849,30.5845,173400.0
2015-04-21 12:10:00,33.71,33.74,33.56,33.68,57700.0,30.5845,30.6117,30.4484,30.5573,57700.0
2015-04-21 12:15:00,33.68,33.73,33.62,33.7,146100.0,30.5573,30.6026,30.5028,30.5754,146100.0
2015-04-21 12:20:00,33.7,33.72,33.69,33.72,59400.0,30.5754,30.5936,30.5664,30.5936,59400.0
2015-04-21 12:25:00,33.72,33.81,33.71,33.74,63400.0,30.5936,30.6752,30.5845,30.6117,63400.0
2015-04-21 12:30:00,33.74,33.77,33.69,33.7,60900.0,30.6117,30.6389,30.5664,30.5754,60900.0
2015-04-21 12:35:00,33.7,33.71,33.57,33.57,53500.0,30.5754,30.5845,30.4575,30.4575,53500.0
2015-04-21 12:40:00,33.57,33.64,33.56,33.64,37700.0,30.4575,30.521,30.4484,30.521,37700.0
2015-04-21 12:45:00,33.65,33.76,33.62,33.64,41000.0,30.5301,30.6299,30.5028,30.521,41000.0
2015-04-21 12:50:00,33.64,33.66,33.6,33.64,28000.0,30.521,30.5391,30.4847,30.521,28000.0
2015-04-21 12:55:00,33.64,33.65,33.63,33.64,10900.0,30.521,30.5301,30.5119,30.521,10900.0
2015-04-21 13:00:00,33.64,33.73,33.63,33.72,26000.0,30.521,30.6026,30.5119,30.5936,26000.0
2015-04-21 13:05:00,33.73,33.76,33.72,33.76,31000.0,30.6026,30.6299,30.5936,30.6299,31000.0
2015-04-21 13:10:00,33.76,33.81,33.72,33.74,67400.0,30.6299,30.6752,30.5936,30.6117,67400.0
2015-04-21 13:15:00,33.73,33.74,33.67,33.67,14400.0,30.6026,30.6117,30.5482,30.5482,14400.0
2015-04-21 13:20:00,33.67,33.76,33.67,33.76,28300.0,30.5482,30.6299,30.5482,30.6299,28300.0
2015-04-21 13:25:00,33.76,33.76,33.69,33.71,30000.0,30.6299,30.6299,30.5664,30.5845,30000.0
2015-04-21 13:30:00,33.7,33.74,33.7,33.72,32600.0,30.5754,30.6117,30.5754,30.5936,32600.0
2015-04-21 13:35:00,33.71,33.72,33.67,33.69,15400.0,30.5845,30.5936,30.5482,30.5664,15400.0
2015-04-21 13:40:00,33.68,33.74,33.67,33.73,43400.0,30.5573,30.6117,30.5482,30.6026,43400.0
2015-04-21 13:45:00,33.73,33.74,33.72,33.73,19700.0,30.6026,30.6117,30.5936,30.6026,19700.0
2015-04-21 13:50:00,33.73,33.79,33.72,33.78,30300.0,30.6026,30.6571,30.5936,30.648,30300.0
2015-04-21 13:55:00,33.77,33.85,33.77,33.8,83700.0,30.6389,30.7115,30.6389,30.6662,83700.0
2015-04-21 14:00:00,33.8,33.85,33.79,33.82,24400.0,30.6662,30.7115,30.6571,30.6843,24400.0
2015-04-21 14:05:00,33.82,33.82,33.77,33.8,65300.0,30.6843,30.6843,30.6389,30.6662,65300.0
2015-04-21 14:10:00,33.79,33.8,33.79,33.8,10900.0,30.6571,30.6662,30.6571,30.6662,10900.0
2015-04-21 14:15:00,33.8,33.84,33.77,33.78,70500.0,30.6662,30.7024,30.6389,30.648,70500.0
2015-04-21 14:20:00,33.78,33.81,33.78,33.8,29300.0,30.648,30.6752,30.648,30.6662,29300.0
2015-04-21 14:25:00,33.79,33.8,33.78,33.8,12600.0,30.6571,30.6662,30.648,30.6662,12600.0
2015-04-21 14:30:00,33.8,33.81,33.78,33.8,25800.0,30.6662,30.6752,30.648,30.6662,25800.0
2015-04-21 14:35:00,33.81,33.81,33.78,33.8,29300.0,30.6752,30.6752,30.648,30.6662,29300.0
2015-04-21 14:40:00,33.8,33.8,33.78,33.8,21400.0,30.6662,30.6662,30.648,30.6662,21400.0
2015-04-21 14:45:00,33.8,33.8,33.79,33.8,19900.0,30.6662,30.6662,30.6571,30.6662,19900.0
2015-04-21 14:50:00,33.79,33.8,33.61,33.65,76600.0,30.6571,30.6662,30.4938,30.5301,76600.0
2015-04-21 14:55:00,33.65,33.68,33.62,33.62,42500.0,30.5301,30.5573,30.5028,30.5028,42500.0
2015-04-21 15:00:00,33.63,33.67,33.62,33.67,40200.0,30.5119,30.5482,30.5028,30.5482,40200.0
2015-04-21 15:05:00,33.67,33.7,33.66,33.7,15900.0,30.5482,30.5754,30.5391,30.5754,15900.0
2015-04-21 15:10:00,33.7,33.74,33.69,33.73,37500.0,30.5754,30.6117,30.5664,30.6026,37500.0
2015-04-21 15:15:00,33.73,33.74,33.69,33.7,52600.0,30.6026,30.6117,30.5664,30.5754,52600.0
2015-04-21 15:20:00,33.71,33.72,33.7,33.72,27400.0,30.5845,30.5936,30.5754,30.5936,27400.0
2015-04-21 15:25:00,33.72,33.72,33.69,33.7,35600.0,30.5936,30.5936,30.5664,30.5754,35600.0
2015-04-21 15:30:00,33.71,33.72,33.67,33.68,113300.0,30.5845,30.5936,30.5482,30.5573,113300.0
2015-04-21 15:35:00,33.67,33.68,33.58,33.6,101500.0,30.5482,30.5573,30.4666,30.4847,101500.0
2015-04-21 15:40:00,33.61,33.61,33.59,33.6,90400.0,30.4938,30.4938,30.4756,30.4847,90400.0
2015-04-21 15:45:00,33.61,33.7,33.6,33.69,90400.0,30.4938,30.5754,30.4847,30.5664,90400.0
2015-04-21 15:50:00,33.7,33.75,33.68,33.75,166200.0,30.5754,30.6208,30.5573,30.6208,166200.0
2015-04-21 15:55:00,33.74,33.75,33.69,33.73,234800.0,30.6117,30.6208,30.5664,30.6026,234800.0
2015-04-22 09:30:00,33.89,34.05,33.74,33.99,575100.0,30.7478,30.893,30.6117,30.8385,575100.0
2015-04-22 09:35:00,33.99,34.02,33.9,33.95,417200.0,30.8385,30.8658,30.7569,30.8022,417200.0
2015-04-22 09:40:00,33.94,33.96,33.74,33.77,141700.0,30.7932,30.8113,30.6117,30.6389,141700.0
2015-04-22 09:45:00,33.77,33.79,33.69,33.73,64300.0,30.6389,30.6571,30.5664,30.6026,64300.0
2015-04-22 09:50:00,33.73,33.87,33.7,33.84,63400.0,30.6026,30.7297,30.5754,30.7024,63400.0
2015-04-22 09:55:00,33.83,33.85,33.67,33.67,110900.0,30.6934,30.7115,30.5482,30.5482,110900.0
2015-04-22 10:00:00,33.66,33.68,33.47,33.5,174400.0,30.5391,30.5573,30.3668,30.394,174400.0
2015-04-22 10:05:00,33.51,33.58,33.5,33.58,70600.0,30.403,30.4666,30.394,30.4666,70600.0
2015-04-22 10:10:00,33.58,33.71,33.57,33.7,93500.0,30.4666,30.5845,30.4575,30.5754,93500.0
2015-04-22 10:15:00,33.7,33.77,33.69,33.77,79300.0,30.5754,30.6389,30.5664,30.6389,79300.0
2015-04-22 10:20:00,33.77,33.78,33.73,33.76,108700.0,30.6389,30.648,30.6026,30.6299,108700.0
2015-04-22 10:25:00,33.76,33.78,33.74,33.74,105700.0,30.6299,30.648,30.6117,30.6117,105700.0
2015-04-22 10:30:00,33.75,33.76,33.74,33.76,125500.0,30.6208,30.6299,30.6117,30.6299,125500.0
2015-04-22 10:35:00,33.75,33.76,33.71,33.72,129000.0,30.6208,30.6299,30.5845,30.5936,129000.0
2015-04-22 10:40:00,33.71,33.72,33.58,33.61,68800.0,30.5845,30.5936,30.4666,30.4938,68800.0
2015-04-22 10:45:00,33.6,33.72,33.6,33.72,101500.0,30.4847,30.5936,30.4847,30.5936,101500.0
2015-04-22 10:50:00,33.72,33.77,33.6,33.63,117900.0,30.5936,30.6389,30.4847,30.5119,117900.0
2015-04-22 10:55:00,33.62,33.73,33.6,33.71,142400.0,30.5028,30.6026,30.4847,30.5845,142400.0
2015-04-22 11:00:00,33.7,33.71,33.61,33.61,113000.0,30.5754,30.5845,30.4938,30.4938,113000.0
2015-04-22 11:05:00,33.61,33.71,33.61,33.7,72400.0,30.4938,30.5845,30.4938,30.5754,72400.0
2015-04-22 11:10:00,33.7,33.7,33.6,33.6,56600.0,30.5754,30.5754,30.4847,30.4847,56600.0
2015-04-22 11:15:00,33.6,33.62,33.59,33.6,101200.0,30.4847,30.5028,30.4756,30.4847,101200.0
2015-04-22 11:20:00,33.61,33.7,33.59,33.7,84700.0,30.4938,30.5754,30.4756,30.5754,84700.0
2015-04-22 11:25:00,33.7,33.71,33.67,33.67,60900.0,30.5754,30.5845,30.5482,30.5482,60900.0
2015-04-22 11:30:00,33.68,33.68,33.64,33.66,65600.0,30.5573,30.5573,30.521,30.5391,65600.0
2015-04-22 11:35:00,33.66,33.66,33.64,33.66,47000.0,30.5391,30.5391,30.521,30.5391,47000.0
2015-04-22 11:40:00,33.66,33.66,33.65,33.65,18400.0,30.5391,30.5391,30.5301,30.5301,18400.0
2015-04-22 11:45:00,33.65,33.66,33.55,33.58,159300.0,30.5301,30.5391,30.4393,30.4666,159300.0
2015-04-22 11:50:00,33.58,33.58,33.49,33.5,76100.0,30.4666,30.4666,30.3849,30.394,76100.0
2015-04-22 11:55:00,33.5,33.66,33.5,33.64,59800.0,30.394,30.5391,30.394,30.521,59800.0
2015-04-22 12:00:00,33.65,33.65,33.6,33.64,16600.0,30.5301,30.5301,30.4847,30.521,16600.0
2015-04-22 12:05:00,33.64,33.73,33.63,33.69,48100.0,30.521,30.6026,30.5119,30.5664,48100.0
2015-04-22 12:10:00,33.68,33.71,33.63,33.68,29300.0,30.5573,30.5845,30.5119,30.5573,29300.0
2015-04-22 12:15:00,33.69,33.69,33.63,33.66,29100.0,30.5664,30.5664,30.5119,30.5391,29100.0
2015-04-22 12:20:00,33.65,33.7,33.64,33.65,15800.0,30.5301,30.5754,30.521,30.5301,15800.0
2015-04-22 12:25:00,33.64,33.71,33.63,33.68,51500.0,30.521,30.5845,30.5119,30.5573,51500.0
2015-04-22 12:30:00,33.68,33.7,33.66,33.7,21800.0,30.5573,30.5754,30.5391,30.5754,21800.0
2015-04-22 12:35:00,33.69,33.71,33.69,33.71,13500.0,30.5664,30.5845,30.5664,30.5845,13500.0
2015-04-22 12:40:00,33.71,33.71,33.65,33.66,27500.0,30.5845,30.5845,30.5301,30.5391,27500.0
2015-04-22 12:45:00,33.66,33.71,33.65,33.7,39300.0,30.5391,30.5845,30.5301,30.5754,39300.0
2015-04-22 12:50:00,33.7,33.71,33.69,33.7,47900.0,30.5754,30.5845,30.5664,30.5754,47900.0
2015-04-22 12:55:00,33.7,33.87,33.7,33.87,125300.0,30.5754,30.7297,30.5754,30.7297,125300.0
2015-04-22 13:00:00,33.87,33.91,33.77,33.78,106300.0,30.7297,30.766,30.6389,30.648,106300.0
2015-04-22 13:05:00,33.77,33.82,33.76,33.82,26400.0,30.6389,30.6843,30.6299,30.6843,26400.0
2015-04-22 13:10:00,33.82,33.82,33.76,33.8,21700.0,30.6843,30.6843,30.6299,30.6662,21700.0
2015-04-22 13:15:00,33.8,33.84,33.78,33.82,56500.0,30.6662,30.7024,30.648,30.6843,56500.0
2015-04-22 13:20:00,33.81,33.85,33.8,33.8,22800.0,30.6752,30.7115,30.6662,30.6662,22800.0
2015-04-22 13:25:00,33.8,33.81,33.79,33.8,13300.0,30.6662,30.6752,30.6571,30.6662,13300.0
2015-04-22 13:30:00,33.8,33.81,33.77,33.79,36100.0,30.6662,30.6752,30.6389,30.6571,36100.0
2015-04-22 13:35:00,33.79,33.82,33.79,33.81,25400.0,30.6571,30.6843,30.6571,30.6752,25400.0
2015-04-22 13:40:00,33.81,33.87,33.8,33.82,19600.0,30.6752,30.7297,30.6662,30.6843,19600.0
2015-04-22 13:45:00,33.82,33.9,33.81,33.88,44400.0,30.6843,30.7569,30.6752,30.7387,44400.0
2015-04-22 13:50:00,33.88,33.9,33.86,33.89,35200.0,30.7387,30.7569,30.7206,30.7478,35200.0
2015-04-22 13:55:00,33.89,33.89,33.87,33.88,11200.0,30.7478,30.7478,30.7297,30.7387,11200.0
2015-04-22 14:00:00,33.87,33.89,33.84,33.84,25300.0,30.7297,30.7478,30.7024,30.7024,25300.0
2015-04-22 14:05:00,33.84,33.86,33.84,33.84,16600.0,30.7024,30.7206,30.7024,30.7024,16600.0
2015-04-22 14:10:00,33.84,33.84,33.78,33.82,41900.0,30.7024,30.7024,30.648,30.6843,41900.0
2015-04-22 14:15:00,33.82,33.84,33.71,33.73,50100.0,30.6843,30.7024,30.5845,30.6026,50100.0
2015-04-22 14:20:00,33.73,33.77,33.71,33.76,47900.0,30.6026,30.6389,30.5845,30.6299,47900.0
2015-04-22 14:25:00,33.75,33.75,33.69,33.71,44400.0,30.6208,30.6208,30.5664,30.5845,44400.0
2015-04-22 14:30:00,33.72,33.72,33.69,33.71,23800.0,30.5936,30.5936,30.5664,30.5845,23800.0
2015-04-22 14:35:00,33.71,33.76,33.7,33.76,38500.0,30.5845,30.6299,30.5754,30.6299,38500.0
2015-04-22 14:40:00,33.76,33.76,33.73,33.74,20200.0,30.6299,30.6299,30.6026,30.6117,20200.0
2015-04-22 14:45:00,33.73,33.8,33.72,33.8,31500.0,30.6026,30.6662,30.5936,30.6662,31500.0
2015-04-22 14:50:00,33.8,33.8,33.74,33.75,35100.0,30.6662,30.6662,30.6117,30.6208,35100.0
2015-04-22 14:55:00,33.75,33.78,33.74,33.75,56700.0,30.6208,30.648,30.6117,30.6208,56700.0
2015-04-22 15:00:00,33.76,33.77,33.75,33.76,17800.0,30.6299,30.6389,30.6208,30.6299,17800.0
2015-04-22 15:05:00,33.75,33.76,33.75,33.75,31600.0,30.6208,30.6299,30.6208,30.6208,31600.0
2015-04-22 15:10:00,33.75,33.76,33.74,33.75,41600.0,30.6208,30.6299,30.6117,30.6208,41600.0
2015-04-22 15:15:00,33.75,33.76,33.75,33.75,10000.0,30.6208,30.6299,30.6208,30.6208,10000.0
2015-04-22 15:20:00,33.75,33.78,33.75,33.78,50500.0,30.6208,30.648,30.6208,30.648,50500.0
2015-04-22 15:25:00,33.78,33.81,33.77,33.77,69700.0,30.648,30.6752,30.6389,30.6389,69700.0
2015-04-22 15:30:00,33.78,33.78,33.75,33.75,81600.0,30.648,30.648,30.6208,30.6208,81600.0
2015-04-22 15:35:00,33.75,33.76,33.75,33.75,38100.0,30.6208,30.6299,30.6208,30.6208,38100.0
2015-04-22 15:40:00,33.75,33.77,33.75,33.76,72300.0,30.6208,30.6389,30.6208,30.6299,72300.0
2015-04-22 15:45:00,33.77,33.77,33.71,33.73,133100.0,30.6389,30.6389,30.5845,30.6026,133100.0
2015-04-22 15:50:00,33.73,33.76,33.73,33.76,101600.0,30.6026,30.6299,30.6026,30.6299,101600.0
2015-04-22 15:55:00,33.76,33.77,33.75,33.76,131600.0,30.6299,30.6389,30.6208,30.6299,131600.0
2015-04-23 09:30:00,33.93,33.99,33.85,33.9,166000.0,30.7841,30.8385,30.7115,30.7569,166000.0
2015-04-23 09:35:00,33.9,34.0,33.88,33.93,152600.0,30.7569,30.8476,30.7387,30.7841,152600.0
2015-04-23 09:40:00,33.94,34.0,33.86,33.99,257400.0,30.7932,30.8476,30.7206,30.8385,257400.0
2015-04-23 09:45:00,33.99,34.04,33.92,33.93,240500.0,30.8385,30.8839,30.775,30.7841,240500.0
2015-04-23 09:50:00,33.93,33.95,33.88,33.93,97200.0,30.7841,30.8022,30.7387,30.7841,97200.0
2015-04-23 09:55:00,33.93,33.94,33.89,33.9,26600.0,30.7841,30.7932,30.7478,30.7569,26600.0
2015-04-23 10:00:00,33.9,33.93,33.88,33.89,40600.0,30.7569,30.7841,30.7387,30.7478,40600.0
2015-04-23 10:05:00,33.9,33.91,33.67,33.75,155700.0,30.7569,30.766,30.5482,30.6208,155700.0
2015-04-23 10:10:00,33.75,33.86,33.74,33.84,47600.0,30.6208,30.7206,30.6117,30.7024,47600.0
2015-04-23 10:15:00,33.84,33.88,33.79,33.87,63300.0,30.7024,30.7387,30.6571,30.7297,63300.0
2015-04-23 10:20:00,33.88,33.89,33.84,33.86,41300.0,30.7387,30.7478,30.7024,30.7206,41300.0
2015-04-23 10:25:00,33.87,33.95,33.85,33.85,32600.0,30.7297,30.8022,30.7115,30.7115,32600.0
2015-04-23 10:30:00,33.85,33.92,33.85,33.92,36700.0,30.7115,30.775,30.7115,30.775,36700.0
2015-04-23 10:35:00,33.9,33.92,33.88,33.9,22800.0,30.7569,30.775,30.7387,30.7569,22800.0
2015-04-23 10:40:00,33.91,33.95,33.88,33.95,25400.0,30.766,30.8022,30.7387,30.8022,25400.0
2015-04-23 10:45:00,33.95,34.0,33.88,33.95,131800.0,30.8022,30.8476,30.7387,30.8022,131800.0
2015-04-23 10:50:00,33.95,33.95,33.88,33.9,47300.0,30.8022,30.8022,30.7387,30.7569,47300.0
2015-04-23 10:55:00,33.89,33.95,33.88,33.93,162300.0,30.7478,30.8022,30.7387,30.7841,162300.0
2015-04-23 11:00:00,33.92,33.92,33.88,33.92,70000.0,30.775,30.775,30.7387,30.775,70000.0
2015-04-23 11:05:00,33.91,33.92,33.86,33.87,30000.0,30.766,30.775,30.7206,30.7297,30000.0
2015-04-23 11:10:00,33.87,33.87,33.8,33.82,28600.0,30.7297,30.7297,30.6662,30.6843,28600.0
2015-04-23 11:15:00,33.81,33.82,33.74,33.79,65700.0,30.6752,30.6843,30.6117,30.6571,65700.0
2015-04-23 11:20:00,33.78,33.81,33.78,33.8,100500.0,30.648,30.6752,30.648,30.6662,100500.0
2015-04-23 11:25:00,33.81,33.82,33.79,33.82,26500.0,30.6752,30.6843,30.6571,30.6843,26500.0
2015-04-23 11:30:00,33.82,33.89,33.81,33.85,247900.0,30.6843,30.7478,30.6752,30.7115,247900.0
2015-04-23 11:35:00,33.86,33.87,33.83,33.85,28400.0,30.7206,30.7297,30.6934,30.7115,28400.0
2015-04-23 11:40:00,33.85,33.86,33.78,33.81,147100.0,30.7115,30.7206,30.648,30.6752,147100.0
2015-04-23 11:45:00,33.81,33.82,33.78,33.79,148000.0,30.6752,30.6843,30.648,30.6571,148000.0
2015-04-23 11:50:00,33.79,33.83,33.79,33.8,34900.0,30.6571,30.6934,30.6571,30.6662,34900.0
2015-04-23 11:55:00,33.79,33.79,33.73,33.75,26000.0,30.6571,30.6571,30.6026,30.6208,26000.0
2015-04-23 12:00:00,33.74,33.77,33.72,33.75,22400.0,30.6117,30.6389,30.5936,30.6208,22400.0
2015-04-23 12:05:00,33.76,33.79,33.74,33.77,11600.0,30.6299,30.6571,30.6117,30.6389,11600.0
2015-04-23 12:10:00,33.77,33.77,33.73,33.75,15500.0,30.6389,30.6389,30.6026,30.6208,15500.0
2015-04-23 12:15:00,33.74,33.75,33.7,33.7,16200.0,30.6117,30.6208,30.5754,30.5754,16200.0
2015-04-23 12:20:00,33.71,33.72,33.67,33.68,17000.0,30.5845,30.5936,30.5482,30.5573,17000.0
2015-04-23 12:25:00,33.68,33.69,33.62,33.63,29100.0,30.5573,30.5664,30.5028,30.5119,29100.0
2015-04-23 12:30:00,33.63,33.63,33.57,33.59,50400.0,30.5119,30.5119,30.4575,30.4756,50400.0
2015-04-23 12:35:00,33.58,33.64,33.58,33.63,30700.0,30.4666,30.521,30.4666,30.5119,30700.0
2015-04-23 12:40:00,33.64,33.66,33.59,33.59,30200.0,30.521,30.5391,30.4756,30.4756,30200.0
2015-04-23 12:45:00,33.59,33.61,33.58,33.61,21700.0,30.4756,30.4938,30.4666,30.4938,21700.0
2015-04-23 12:50:00,33.61,33.62,33.6,33.61,16600.0,30.4938,30.5028,30.4847,30.4938,16600.0
2015-04-23 12:55:00,33.62,33.67,33.59,33.66,23400.0,30.5028,30.5482,30.4756,30.5391,23400.0
2015-04-23 13:00:00,33.67,33.73,33.64,33.64,13500.0,30.5482,30.6026,30.521,30.521,13500.0
2015-04-23 13:05:00,33.65,33.66,33.59,33.6,33300.0,30.5301,30.5391,30.4756,30.4847,33300.0
2015-04-23 13:10:00,33.6,33.67,33.6,33.66,33100.0,30.4847,30.5482,30.4847,30.5391,33100.0
2015-04-23 13:15:00,33.66,33.74,33.64,33.64,45800.0,30.5391,30.6117,30.521,30.521,45800.0
2015-04-23 13:20:00,33.64,33.75,33.59,33.62,113400.0,30.521,30.6208,30.4756,30.5028,113400.0
2015-04-23 13:25:00,33.62,33.65,33.6,33.61,21700.0,30.5028,30.5301,30.4847,30.4938,21700.0
2015-04-23 13:30:00,33.61,33.63,33.6,33.63,26200.0,30.4938,30.5119,30.4847,30.5119,26200.0
2015-04-23 13:35:00,33.63,33.64,33.6,33.63,154700.0,30.5119,30.521,30.4847,30.5119,154700.0
2015-04-23 13:40:00,33.64,33.64,33.59,33.59,49800.0,30.521,30.521,30.4756,30.4756,49800.0
2015-04-23 13:45:00,33.6,33.62,33.59,33.6,28800.0,30.4847,30.5028,30.4756,30.4847,28800.0
2015-04-23 13:50:00,33.6,33.61,33.6,33.6,8800.0,30.4847,30.4938,30.4847,30.4847,8800.0
2015-04-23 13:55:00,33.6,33.68,33.6,33.66,57000.0,30.4847,30.5573,30.4847,30.5391,57000.0
2015-04-23 14:00:00,33.66,33.67,33.64,33.66,17800.0,30.5391,30.5482,30.521,30.5391,17800.0
2015-04-23 14:05:00,33.66,33.67,33.63,33.65,27200.0,30.5391,30.5482,30.5119,30.5301,27200.0
2015-04-23 14:10:00,33.66,33.67,33.63,33.66,24600.0,30.5391,30.5482,30.5119,30.5391,24600.0
2015-04-23 14:15:00,33.65,33.67,33.6,33.61,30700.0,30.5301,30.5482,30.4847,30.4938,30700.0
2015-04-23 14:20:00,33.61,33.64,33.59,33.61,77200.0,30.4938,30.521,30.4756,30.4938,77200.0
2015-04-23 14:25:00,33.61,33.62,33.58,33.59,61800.0,30.4938,30.5028,30.4666,30.4756,61800.0
2015-04-23 14:30:00,33.59,33.6,33.58,33.6,25500.0,30.4756,30.4847,30.4666,30.4847,25500.0
2015-04-23 14:35:00,33.6,33.6,33.5,33.53,66200.0,30.4847,30.4847,30.394,30.4212,66200.0
2015-04-23 14:40:00,33.52,33.57,33.52,33.55,17600.0,30.4121,30.4575,30.4121,30.4393,17600.0
2015-04-23 14:45:00,33.55,33.6,33.52,33.58,21200.0,30.4393,30.4847,30.4121,30.4666,21200.0
2015-04-23 14:50:00,33.59,33.67,33.58,33.63,34900.0,30.4756,30.5482,30.4666,30.5119,34900.0
2015-04-23 14:55:00,33.63,33.64,33.59,33.59,22200.0,30.5119,30.521,30.4756,30.4756,22200.0
2015-04-23 15:00:00,33.6,33.61,33.58,33.61,37600.0,30.4847,30.4938,30.4666,30.4938,37600.0
2015-04-23 15:05:00,33.61,33.61,33.59,33.61,32400.0,30.4938,30.4938,30.4756,30.4938,32400.0
2015-04-23 15:10:00,33.61,33.62,33.59,33.6,30400.0,30.4938,30.5028,30.4756,30.4847,30400.0
2015-04-23 15:15:00,33.61,33.62,33.59,33.6,35100.0,30.4938,30.5028,30.4756,30.4847,35100.0
2015-04-23 15:20:00,33.6,33.62,33.6,33.62,25300.0,30.4847,30.5028,30.4847,30.5028,25300.0
2015-04-23 15:25:00,33.62,33.62,33.61,33.61,15100.0,30.5028,30.5028,30.4938,30.4938,15100.0
2015-04-23 15:30:00,33.61,33.62,33.59,33.6,59200.0,30.4938,30.5028,30.4756,30.4847,59200.0
2015-04-23 15:35:00,33.6,33.62,33.6,33.6,37300.0,30.4847,30.5028,30.4847,30.4847,37300.0
2015-04-23 15:40:00,33.6,33.61,33.58,33.6,81800.0,30.4847,30.4938,30.4666,30.4847,81800.0
2015-04-23 15:45:00,33.6,33.61,33.57,33.6,59900.0,30.4847,30.4938,30.4575,30.4847,59900.0
2015-04-23 15:50:00,33.6,33.61,33.59,33.61,84900.0,30.4847,30.4938,30.4756,30.4938,84900.0
2015-04-23 15:55:00,33.61,33.66,33.6,33.65,339100.0,30.4938,30.5391,30.4847,30.5301,339100.0
2015-04-24 09:30:00,33.8,34.05,33.8,34.0,233300.0,30.6662,30.893,30.6662,30.8476,233300.0
2015-04-24 09:35:00,34.0,34.15,33.95,34.04,277500.0,30.8476,30.9837,30.8022,30.8839,277500.0
2015-04-24 09:40:00,34.04,34.19,34.0,34.02,437100.0,30.8839,31.02,30.8476,30.8658,437100.0
2015-04-24 09:45:00,34.01,34.41,34.01,34.35,631400.0,30.8567,31.2196,30.8567,31.1652,631400.0
2015-04-24 09:50:00,34.34,34.34,34.09,34.1,280100.0,31.1561,31.1561,30.9293,30.9383,280100.0
2015-04-24 09:55:00,34.1,34.5,34.1,34.48,205400.0,30.9383,31.3013,30.9383,31.2831,205400.0
2015-04-24 10:00:00,34.49,34.67,34.38,34.55,286000.0,31.2922,31.4555,31.1924,31.3466,286000.0
2015-04-24 10:05:00,34.57,34.77,34.43,34.46,297300.0,31.3648,31.5462,31.2377,31.265,297300.0
2015-04-24 10:10:00,34.46,34.74,34.43,34.7,220400.0,31.265,31.519,31.2377,31.4827,220400.0
2015-04-24 10:15:00,34.69,34.91,34.68,34.79,603100.0,31.4736,31.6732,31.4646,31.5644,603100.0
2015-04-24 10:20:00,34.78,34.9,34.78,34.87,250000.0,31.5553,31.6642,31.5553,31.6369,250000.0
2015-04-24 10:25:00,34.87,34.88,34.8,34.84,124500.0,31.6369,31.646,31.5734,31.6097,124500.0
2015-04-24 10:30:00,34.84,34.88,34.8,34.86,99900.0,31.6097,31.646,31.5734,31.6279,99900.0
2015-04-24 10:35:00,34.86,35.04,34.8,35.0,499400.0,31.6279,31.7912,31.5734,31.7549,499400.0
2015-04-24 10:40:00,35.01,35.16,34.99,35.14,315600.0,31.764,31.9001,31.7458,31.8819,315600.0
2015-04-24 10:45:00,35.15,35.26,35.09,35.1,280000.0,31.891,31.9908,31.8365,31.8456,280000.0
2015-04-24 10:50:00,35.09,35.29,35.03,35.14,199300.0,31.8365,32.018,31.7821,31.8819,199300.0
2015-04-24 10:55:00,35.15,35.2,35.12,35.13,105500.0,31.891,31.9364,31.8638,31.8728,105500.0
2015-04-24 11:00:00,35.12,35.14,35.0,35.01,94200.0,31.8638,31.8819,31.7549,31.764,94200.0
2015-04-24 11:05:00,35.01,35.12,35.0,35.05,68100.0,31.764,31.8638,31.7549,31.8003,68100.0
2015-04-24 11:10:00,35.06,35.09,35.0,35.08,231000.0,31.8093,31.8365,31.7549,31.8275,231000.0
2015-04-24 11:15:00,35.08,35.08,35.0,35.05,80300.0,31.8275,31.8275,31.7549,31.8003,80300.0
2015-04-24 11:20:00,35.04,35.16,35.0,35.11,101400.0,31.7912,31.9001,31.7549,31.8547,101400.0
2015-04-24 11:25:00,35.09,35.19,35.07,35.15,53500.0,31.8365,31.9273,31.8184,31.891,53500.0
2015-04-24 11:30:00,35.17,35.24,35.09,35.13,77500.0,31.9091,31.9726,31.8365,31.8728,77500.0
2015-04-24 11:35:00,35.13,35.2,35.11,35.15,60600.0,31.8728,31.9364,31.8547,31.891,60600.0
2015-04-24 11:40:00,35.15,35.18,35.15,35.16,89500.0,31.891,31.9182,31.891,31.9001,89500.0
2015-04-24 11:45:00,35.16,35.24,35.11,35.12,124500.0,31.9001,31.9726,31.8547,31.8638,124500.0
2015-04-24 11:50:00,35.12,35.12,35.01,35.01,59700.0,31.8638,31.8638,31.764,31.764,59700.0
2015-04-24 11:55:00,35.01,35.02,34.93,34.94,88700.0,31.764,31.773,31.6914,31.7005,88700.0
2015-04-24 12:00:00,34.95,35.0,34.95,34.99,25800.0,31.7095,31.7549,31.7095,31.7458,25800.0
2015-04-24 12:05:00,35.0,35.04,34.99,35.0,112100.0,31.7549,31.7912,31.7458,31.7549,112100.0
2015-04-24 12:10:00,35.0,35.0,34.95,34.99,52600.0,31.7549,31.7549,31.7095,31.7458,52600.0
2015-04-24 12:15:00,34.99,35.0,34.96,34.99,23000.0,31.7458,31.7549,31.7186,31.7458,23000.0
2015-04-24 12:20:00,34.99,35.02,34.97,34.99,71600.0,31.7458,31.773,31.7277,31.7458,71600.0
2015-04-24 12:25:00,34.99,35.01,34.96,34.98,59400.0,31.7458,31.764,31.7186,31.7367,59400.0
2015-04-24 12:30:00,34.98,35.0,34.97,34.99,16400.0,31.7367,31.7549,31.7277,31.7458,16400.0
2015-04-24 12:35:00,34.99,34.99,34.97,34.98,30700.0,31.7458,31.7458,31.7277,31.7367,30700.0
2015-04-24 12:40:00,34.98,34.98,34.88,34.91,111900.0,31.7367,31.7367,31.646,31.6732,111900.0
2015-04-24 12:45:00,34.91,34.91,34.8,34.8,47800.0,31.6732,31.6732,31.5734,31.5734,47800.0
2015-04-24 12:50:00,34.81,34.82,34.75,34.76,76600.0,31.5825,31.5916,31.5281,31.5371,76600.0
2015-04-24 12:55:00,34.76,34.85,34.75,34.85,35200.0,31.5371,31.6188,31.5281,31.6188,35200.0
2015-04-24 13:00:00,34.86,34.92,34.82,34.89,95200.0,31.6279,31.6823,31.5916,31.6551,95200.0
2015-04-24 13:05:00,34.87,34.89,34.85,34.85,18400.0,31.6369,31.6551,31.6188,31.6188,18400.0
2015-04-24 13:10:00,34.86,34.88,34.84,34.86,86800.0,31.6279,31.646,31.6097,31.6279,86800.0
2015-04-24 13:15:00,34.85,34.91,34.84,34.87,96600.0,31.6188,31.6732,31.6097,31.6369,96600.0
2015-04-24 13:20:00,34.87,34.9,34.84,34.9,36100.0,31.6369,31.6642,31.6097,31.6642,36100.0
2015-04-24 13:25:00,34.9,35.04,34.89,35.02,150100.0,31.6642,31.7912,31.6551,31.773,150100.0
2015-04-24 13:30:00,35.01,35.04,34.95,35.0,30900.0,31.764,31.7912,31.7095,31.7549,30900.0
2015-04-24 13:35:00,34.99,35.0,34.88,34.89,49100.0,31.7458,31.7549,31.646,31.6551,49100.0
2015-04-24 13:40:00,34.89,34.99,34.88,34.99,25800.0,31.6551,31.7458,31.646,31.7458,25800.0
2015-04-24 13:45:00,34.99,35.0,34.97,34.99,26600.0,31.7458,31.7549,31.7277,31.7458,26600.0
2015-04-24 13:50:00,34.99,35.0,34.98,35.0,35800.0,31.7458,31.7549,31.7367,31.7549,35800.0
2015-04-24 13:55:00,34.99,35.0,34.95,34.97,34200.0,31.7458,31.7549,31.7095,31.7277,34200.0
2015-04-24 14:00:00,34.98,35.0,34.96,34.98,35600.0,31.7367,31.7549,31.7186,31.7367,35600.0
2015-04-24 14:05:00,34.97,34.99,34.95,34.97,31100.0,31.7277,31.7458,31.7095,31.7277,31100.0
2015-04-24 14:10:00,34.97,35.0,34.95,34.99,25300.0,31.7277,31.7549,31.7095,31.7458,25300.0
2015-04-24 14:15:00,34.99,35.0,34.98,34.98,25200.0,31.7458,31.7549,31.7367,31.7367,25200.0
2015-04-24 14:20:00,34.98,35.0,34.98,34.99,27500.0,31.7367,31.7549,31.7367,31.7458,27500.0
2015-04-24 14:25:00,34.99,35.0,34.98,35.0,52000.0,31.7458,31.7549,31.7367,31.7549,52000.0
2015-04-24 14:30:00,35.0,35.0,34.91,34.93,45300.0,31.7549,31.7549,31.6732,31.6914,45300.0
2015-04-24 14:35:00,34.94,34.94,34.77,34.78,93200.0,31.7005,31.7005,31.5462,31.5553,93200.0
2015-04-24 14:40:00,34.78,34.88,34.76,34.87,67000.0,31.5553,31.646,31.5371,31.6369,67000.0
2015-04-24 14:45:00,34.87,34.89,34.8,34.83,78700.0,31.6369,31.6551,31.5734,31.6007,78700.0
2015-04-24 14:50:00,34.82,34.82,34.76,34.77,49400.0,31.5916,31.5916,31.5371,31.5462,49400.0
2015-04-24 14:55:00,34.77,34.77,34.61,34.62,91500.0,31.5462,31.5462,31.4011,31.4101,91500.0
2015-04-24 15:00:00,34.62,34.74,34.61,34.73,159500.0,31.4101,31.519,31.4011,31.5099,159500.0
2015-04-24 15:05:00,34.73,34.76,34.67,34.7,180500.0,31.5099,31.5371,31.4555,31.4827,180500.0
2015-04-24 15:10:00,34.7,34.74,34.69,34.71,58700.0,31.4827,31.519,31.4736,31.4918,58700.0
2015-04-24 15:15:00,34.72,34.72,34.69,34.71,62000.0,31.5009,31.5009,31.4736,31.4918,62000.0
2015-04-24 15:20:00,34.7,34.72,34.69,34.71,91000.0,31.4827,31.5009,31.4736,31.4918,91000.0
2015-04-24 15:25:00,34.7,34.71,34.63,34.66,156700.0,31.4827,31.4918,31.4192,31.4464,156700.0
2015-04-24 15:30:00,34.66,34.68,34.64,34.67,263300.0,31.4464,31.4646,31.4283,31.4555,263300.0
2015-04-24 15:35:00,34.68,34.69,34.67,34.69,79300.0,31.4646,31.4736,31.4555,31.4736,79300.0
2015-04-24 15:40:00,34.69,34.73,34.68,34.72,62500.0,31.4736,31.5099,31.4646,31.5009,62500.0
2015-04-24 15:45:00,34.71,34.74,34.69,34.69,94100.0,31.4918,31.519,31.4736,31.4736,94100.0
2015-04-24 15:50:00,34.7,34.77,34.69,34.73,320800.0,31.4827,31.5462,31.4736,31.5099,320800.0
2015-04-24 15:55:00,34.73,34.78,34.69,34.73,369200.0,31.5099,31.5553,31.4736,31.5099,369200.0
2015-04-27 09:30:00,34.93,35.35,34.93,35.32,624300.0,31.6914,32.0724,31.6914,32.0452,624300.0
2015-04-27 09:35:00,35.31,36.08,35.21,36.06,557100.0,32.0362,32.7348,31.9454,32.7166,557100.0
2015-04-27 09:40:00,36.05,36.22,35.68,36.13,416000.0,32.7075,32.8618,32.3718,32.7801,416000.0
2015-04-27 09:45:00,36.15,36.4,36.11,36.34,293300.0,32.7983,33.0251,32.762,32.9707,293300.0
2015-04-27 09:50:00,36.34,36.45,36.27,36.37,480000.0,32.9707,33.0705,32.9071,32.9979,480000.0
2015-04-27 09:55:00,36.37,36.38,36.09,36.17,317200.0,32.9979,33.0069,32.7438,32.8164,317200.0
2015-04-27 10:00:00,36.17,36.24,35.99,36.04,189200.0,32.8164,32.8799,32.6531,32.6985,189200.0
2015-04-27 10:05:00,36.06,36.3,36.05,36.3,206400.0,32.7166,32.9344,32.7075,32.9344,206400.0
2015-04-27 10:10:00,36.29,36.37,36.13,36.34,182100.0,32.9253,32.9979,32.7801,32.9707,182100.0
2015-04-27 10:15:00,36.34,36.45,36.26,36.35,118100.0,32.9707,33.0705,32.8981,32.9797,118100.0
2015-04-27 10:20:00,36.35,36.51,36.34,36.48,167300.0,32.9797,33.1249,32.9707,33.0977,167300.0
2015-04-27 10:25:00,36.48,36.51,36.44,36.44,156700.0,33.0977,33.1249,33.0614,33.0614,156700.0
2015-04-27 10:30:00,36.44,36.51,36.41,36.5,144200.0,33.0614,33.1249,33.0342,33.1158,144200.0
2015-04-27 10:35:00,36.5,36.53,36.45,36.51,320100.0,33.1158,33.143,33.0705,33.1249,320100.0
2015-04-27 10:40:00,36.52,36.72,36.52,36.56,370200.0,33.134,33.3154,33.134,33.1703,370200.0
2015-04-27 10:45:00,36.57,36.72,36.56,36.7,169000.0,33.1793,33.3154,33.1703,33.2973,169000.0
2015-04-27 10:50:00,36.7,36.75,36.61,36.62,299400.0,33.2973,33.3426,33.2156,33.2247,299400.0
2015-04-27 10:55:00,36.61,36.61,36.35,36.36,320100.0,33.2156,33.2156,32.9797,32.9888,320100.0
2015-04-27 11:00:00,36.35,36.35,36.1,36.22,405600.0,32.9797,32.9797,32.7529,32.8618,405600.0
2015-04-27 11:05:00,36.22,36.29,36.1,36.1,181000.0,32.8618,32.9253,32.7529,32.7529,181000.0
2015-04-27 11:10:00,36.11,36.19,36.08,36.14,133900.0,32.762,32.8346,32.7348,32.7892,133900.0
2015-04-27 11:15:00,36.14,36.14,35.89,35.98,192400.0,32.7892,32.7892,32.5624,32.644,192400.0
2015-04-27 11:20:00,35.99,36.03,35.92,35.98,138900.0,32.6531,32.6894,32.5896,32.644,138900.0
2015-04-27 11:25:00,35.98,35.98,35.89,35.95,90900.0,32.644,32.644,32.5624,32.6168,90900.0
2015-04-27 11:30:00,35.93,36.1,35.91,36.1,57400.0,32.5987,32.7529,32.5805,32.7529,57400.0
2015-04-27 11:35:00,36.09,36.13,36.03,36.09,53100.0,32.7438,32.7801,32.6894,32.7438,53100.0
2015-04-27 11:40:00,36.09,36.26,36.08,36.25,129200.0,32.7438,32.8981,32.7348,32.889,129200.0
2015-04-27 11:45:00,36.25,36.26,36.15,36.23,124900.0,32.889,32.8981,32.7983,32.8709,124900.0
2015-04-27 11:50:00,36.23,36.24,36.14,36.17,54900.0,32.8709,32.8799,32.7892,32.8164,54900.0
2015-04-27 11:55:00,36.16,36.24,36.02,36.02,66100.0,32.8073,32.8799,32.6803,32.6803,66100.0
2015-04-27 12:00:00,36.02,36.04,35.93,35.95,78400.0,32.6803,32.6985,32.5987,32.6168,78400.0
2015-04-27 12:05:00,35.95,35.99,35.83,35.85,100800.0,32.6168,32.6531,32.5079,32.5261,100800.0
2015-04-27 12:10:00,35.86,35.93,35.85,35.91,621500.0,32.5352,32.5987,32.5261,32.5805,621500.0
2015-04-27 12:15:00,35.91,35.92,35.8,35.8,35900.0,32.5805,32.5896,32.4807,32.4807,35900.0
2015-04-27 12:20:00,35.81,35.88,35.7,35.72,259300.0,32.4898,32.5533,32.39,32.4081,259300.0
2015-04-27 12:25:00,35.72,35.79,35.61,35.71,178200.0,32.4081,32.4716,32.3083,32.3991,178200.0
2015-04-27 12:30:00,35.72,35.77,35.71,35.77,44300.0,32.4081,32.4535,32.3991,32.4535,44300.0
2015-04-27 12:35:00,35.77,35.78,35.74,35.74,43400.0,32.4535,32.4626,32.4263,32.4263,43400.0
2015-04-27 12:40:00,35.74,35.8,35.73,35.76,70500.0,32.4263,32.4807,32.4172,32.4444,70500.0
2015-04-27 12:45:00,35.75,35.76,35.69,35.7,60400.0,32.4354,32.4444,32.3809,32.39,60400.0
2015-04-27 12:50:00,35.7,35.76,35.67,35.75,26400.0,32.39,32.4444,32.3628,32.4354,26400.0
2015-04-27 12:55:00,35.75,35.76,35.66,35.67,25600.0,32.4354,32.4444,32.3537,32.3628,25600.0
2015-04-27 13:00:00,35.67,35.68,35.53,35.53,37200.0,32.3628,32.3718,32.2358,32.2358,37200.0
2015-04-27 13:05:00,35.55,35.68,35.52,35.68,99200.0,32.2539,32.3718,32.2267,32.3718,99200.0
2015-04-27 13:10:00,35.68,35.68,35.46,35.48,248300.0,32.3718,32.3718,32.1722,32.1904,248300.0
2015-04-27 13:15:00,35.47,35.53,35.46,35.52,120600.0,32.1813,32.2358,32.1722,32.2267,120600.0
2015-04-27 13:20:00,35.53,35.54,35.51,35.51,25200.0,32.2358,32.2448,32.2176,32.2176,25200.0
2015-04-27 13:25:00,35.51,35.54,35.5,35.54,92200.0,32.2176,32.2448,32.2085,32.2448,92200.0
2015-04-27 13:30:00,35.54,35.54,35.5,35.5,37800.0,32.2448,32.2448,32.2085,32.2085,37800.0
2015-04-27 13:35:00,35.5,35.58,35.5,35.58,52500.0,32.2085,32.2811,32.2085,32.2811,52500.0
2015-04-27 13:40:00,35.58,35.61,35.5,35.5,328300.0,32.2811,32.3083,32.2085,32.2085,328300.0
2015-04-27 13:45:00,35.51,35.51,35.5,35.5,133100.0,32.2176,32.2176,32.2085,32.2085,133100.0
2015-04-27 13:50:00,35.51,35.51,35.49,35.5,147800.0,32.2176,32.2176,32.1995,32.2085,147800.0
2015-04-27 13:55:00,35.5,35.65,35.5,35.5,179400.0,32.2085,32.3446,32.2085,32.2085,179400.0
2015-04-27 14:00:00,35.52,35.64,35.52,35.63,44000.0,32.2267,32.3356,32.2267,32.3265,44000.0
2015-04-27 14:05:00,35.63,35.64,35.53,35.55,64100.0,32.3265,32.3356,32.2358,32.2539,64100.0
2015-04-27 14:10:00,35.55,35.55,35.51,35.51,58200.0,32.2539,32.2539,32.2176,32.2176,58200.0
2015-04-27 14:15:00,35.52,35.54,35.5,35.54,79000.0,32.2267,32.2448,32.2085,32.2448,79000.0
2015-04-27 14:20:00,35.53,35.54,35.5,35.54,31100.0,32.2358,32.2448,32.2085,32.2448,31100.0
2015-04-27 14:25:00,35.53,35.55,35.51,35.52,58400.0,32.2358,32.2539,32.2176,32.2267,58400.0
2015-04-27 14:30:00,35.53,35.64,35.51,35.57,302600.0,32.2358,32.3356,32.2176,32.272,302600.0
2015-04-27 14:35:00,35.58,35.61,35.52,35.52,42500.0,32.2811,32.3083,32.2267,32.2267,42500.0
2015-04-27 14:40:00,35.52,35.54,35.37,35.43,443700.0,32.2267,32.2448,32.0906,32.145,443700.0
2015-04-27 14:45:00,35.43,35.5,35.42,35.49,82400.0,32.145,32.2085,32.136,32.1995,82400.0
2015-04-27 14:50:00,35.49,35.5,35.44,35.48,71400.0,32.1995,32.2085,32.1541,32.1904,71400.0
2015-04-27 14:55:00,35.48,35.5,35.46,35.47,52700.0,32.1904,32.2085,32.1722,32.1813,52700.0
2015-04-27 15:00:00,35.46,35.49,35.46,35.48,76200.0,32.1722,32.1995,32.1722,32.1904,76200.0
2015-04-27 15:05:00,35.49,35.5,35.46,35.46,124800.0,32.1995,32.2085,32.1722,32.1722,124800.0
2015-04-27 15:10:00,35.46,35.5,35.3,35.3,156000.0,32.1722,32.2085,32.0271,32.0271,156000.0
2015-04-27 15:15:00,35.3,35.32,35.22,35.29,142500.0,32.0271,32.0452,31.9545,32.018,142500.0
2015-04-27 15:20:00,35.3,35.3,35.22,35.29,89000.0,32.0271,32.0271,31.9545,32.018,89000.0
2015-04-27 15:25:00,35.29,35.31,35.22,35.29,423200.0,32.018,32.0362,31.9545,32.018,423200.0
2015-04-27 15:30:00,35.29,35.38,35.28,35.37,231100.0,32.018,32.0997,32.0089,32.0906,231100.0
2015-04-27 15:35:00,35.37,35.43,35.36,35.42,69600.0,32.0906,32.145,32.0815,32.136,69600.0
2015-04-27 15:40:00,35.42,35.46,35.38,35.39,110700.0,32.136,32.1722,32.0997,32.1087,110700.0
2015-04-27 15:45:00,35.4,35.41,35.25,35.25,312400.0,32.1178,32.1269,31.9817,31.9817,312400.0
2015-04-27 15:50:00,35.25,35.35,35.21,35.21,327200.0,31.9817,32.0724,31.9454,31.9454,327200.0
2015-04-27 15:55:00,35.22,35.28,35.21,35.26,391500.0,31.9545,32.0089,31.9454,31.9908,391500.0
2015-04-28 09:30:00,35.45,35.5,34.9,34.93,325100.0,32.1632,32.2085,31.6642,31.6914,325100.0
2015-04-28 09:35:00,34.92,35.21,34.75,35.06,321300.0,31.6823,31.9454,31.5281,31.8093,321300.0
2015-04-28 09:40:00,35.04,35.12,34.9,34.92,265700.0,31.7912,31.8638,31.6642,31.6823,265700.0
2015-04-28 09:45:00,34.92,34.97,34.82,34.84,237400.0,31.6823,31.7277,31.5916,31.6097,237400.0
2015-04-28 09:50:00,34.84,34.91,34.8,34.9,276700.0,31.6097,31.6732,31.5734,31.6642,276700.0
2015-04-28 09:55:00,34.89,35.01,34.88,34.98,289100.0,31.6551,31.764,31.646,31.7367,289100.0
2015-04-28 10:00:00,34.97,35.0,34.81,34.87,221900.0,31.7277,31.7549,31.5825,31.6369,221900.0
2015-04-28 10:05:00,34.88,34.92,34.66,34.66,575200.0,31.646,31.6823,31.4464,31.4464,575200.0
2015-04-28 10:10:00,34.65,34.72,34.51,34.51,393400.0,31.4373,31.5009,31.3103,31.3103,393400.0
2015-04-28 10:15:00,34.52,34.87,34.43,34.85,243900.0,31.3194,31.6369,31.2377,31.6188,243900.0
2015-04-28 10:20:00,34.85,34.85,34.69,34.74,113600.0,31.6188,31.6188,31.4736,31.519,113600.0
2015-04-28 10:25:00,34.76,34.83,34.69,34.79,85300.0,31.5371,31.6007,31.4736,31.5644,85300.0
2015-04-28 10:30:00,34.79,34.81,34.76,34.8,41400.0,31.5644,31.5825,31.5371,31.5734,41400.0
2015-04-28 10:35:00,34.81,34.83,34.72,34.72,74500.0,31.5825,31.6007,31.5009,31.5009,74500.0
2015-04-28 10:40:00,34.72,34.81,34.71,34.78,60000.0,31.5009,31.5825,31.4918,31.5553,60000.0
2015-04-28 10:45:00,34.79,34.97,34.75,34.93,79600.0,31.5644,31.7277,31.5281,31.6914,79600.0
2015-04-28 10:50:00,34.91,34.99,34.82,34.83,30100.0,31.6732,31.7458,31.5916,31.6007,30100.0
2015-04-28 10:55:00,34.83,34.98,34.83,34.97,41400.0,31.6007,31.7367,31.6007,31.7277,41400.0
2015-04-28 11:00:00,34.97,34.99,34.93,34.95,41700.0,31.7277,31.7458,31.6914,31.7095,41700.0
2015-04-28 11:05:00,34.94,35.0,34.92,34.96,82900.0,31.7005,31.7549,31.6823,31.7186,82900.0
2015-04-28 11:10:00,34.97,34.98,34.91,34.91,25500.0,31.7277,31.7367,31.6732,31.6732,25500.0
2015-04-28 11:15:00,34.92,34.92,34.78,34.87,146000.0,31.6823,31.6823,31.5553,31.6369,146000.0
2015-04-28 11:20:00,34.87,34.9,34.84,34.86,30700.0,31.6369,31.6642,31.6097,31.6279,30700.0
2015-04-28 11:25:00,34.86,35.0,34.85,34.88,56000.0,31.6279,31.7549,31.6188,31.646,56000.0
2015-04-28 11:30:00,34.88,35.08,34.88,35.07,129900.0,31.646,31.8275,31.646,31.8184,129900.0
2015-04-28 11:35:00,35.08,35.08,34.96,34.98,106000.0,31.8275,31.8275,31.7186,31.7367,106000.0
2015-04-28 11:40:00,34.98,34.98,34.93,34.95,20300.0,31.7367,31.7367,31.6914,31.7095,20300.0
2015-04-28 11:45:00,34.97,35.01,34.96,35.0,25600.0,31.7277,31.764,31.7186,31.7549,25600.0
2015-04-28 11:50:00,35.0,35.1,34.97,35.03,56000.0,31.7549,31.8456,31.7277,31.7821,56000.0
2015-04-28 11:55:00,35.03,35.04,35.0,35.0,39300.0,31.7821,31.7912,31.7549,31.7549,39300.0
2015-04-28 12:00:00,35.0,35.16,35.0,35.09,62700.0,31.7549,31.9001,31.7549,31.8365,62700.0
2015-04-28 12:05:00,35.08,35.08,34.97,34.98,47700.0,31.8275,31.8275,31.7277,31.7367,47700.0
2015-04-28 12:10:00,34.99,34.99,34.96,34.98,20900.0,31.7458,31.7458,31.7186,31.7367,20900.0
2015-04-28 12:15:00,34.98,34.99,34.94,34.95,48700.0,31.7367,31.7458,31.7005,31.7095,48700.0
2015-04-28 12:20:00,34.95,34.98,34.92,34.98,46000.0,31.7095,31.7367,31.6823,31.7367,46000.0
2015-04-28 12:25:00,34.98,35.01,34.96,34.98,32300.0,31.7367,31.764,31.7186,31.7367,32300.0
2015-04-28 12:30:00,34.97,35.01,34.97,34.99,25000.0,31.7277,31.764,31.7277,31.7458,25000.0
2015-04-28 12:35:00,34.99,35.0,34.96,34.97,18400.0,31.7458,31.7549,31.7186,31.7277,18400.0
2015-04-28 12:40:00,34.97,35.03,34.97,35.0,31400.0,31.7277,31.7821,31.7277,31.7549,31400.0
2015-04-28 12:45:00,35.0,35.02,34.97,35.01,16100.0,31.7549,31.773,31.7277,31.764,16100.0
2015-04-28 12:50:00,35.01,35.05,35.0,35.02,20700.0,31.764,31.8003,31.7549,31.773,20700.0
2015-04-28 12:55:00,35.02,35.05,35.0,35.03,29000.0,31.773,31.8003,31.7549,31.7821,29000.0
2015-04-28 13:00:00,35.03,35.07,35.0,35.07,44900.0,31.7821,31.8184,31.7549,31.8184,44900.0
2015-04-28 13:05:00,35.07,35.09,35.03,35.06,16200.0,31.8184,31.8365,31.7821,31.8093,16200.0
2015-04-28 13:10:00,35.05,35.2,35.05,35.15,71600.0,31.8003,31.9364,31.8003,31.891,71600.0
2015-04-28 13:15:00,35.15,35.16,35.05,35.11,73800.0,31.891,31.9001,31.8003,31.8547,73800.0
2015-04-28 13:20:00,35.12,35.24,35.11,35.2,84200.0,31.8638,31.9726,31.8547,31.9364,84200.0
2015-04-28 13:25:00,35.2,35.21,35.12,35.14,21400.0,31.9364,31.9454,31.8638,31.8819,21400.0
2015-04-28 13:30:00,35.15,35.16,35.04,35.04,67800.0,31.891,31.9001,31.7912,31.7912,67800.0
2015-04-28 13:35:00,35.04,35.09,35.01,35.01,48900.0,31.7912,31.8365,31.764,31.764,48900.0
2015-04-28 13:40:00,35.01,35.02,34.98,35.0,40400.0,31.764,31.773,31.7367,31.7549,40400.0
2015-04-28 13:45:00,35.01,35.04,34.97,35.03,58700.0,31.764,31.7912,31.7277,31.7821,58700.0
2015-04-28 13:50:00,35.02,35.12,35.01,35.04,82700.0,31.773,31.8638,31.764,31.7912,82700.0
2015-04-28 13:55:00,35.05,35.08,35.04,35.05,36500.0,31.8003,31.8275,31.7912,31.8003,36500.0
2015-04-28 14:00:00,35.05,35.08,35.02,35.02,39900.0,31.8003,31.8275,31.773,31.773,39900.0
2015-04-28 14:05:00,35.03,35.04,34.98,34.99,26700.0,31.7821,31.7912,31.7367,31.7458,26700.0
2015-04-28 14:10:00,34.98,34.99,34.93,34.96,35700.0,31.7367,31.7458,31.6914,31.7186,35700.0
2015-04-28 14:15:00,34.96,34.99,34.95,34.98,18800.0,31.7186,31.7458,31.7095,31.7367,18800.0
2015-04-28 14:20:00,34.98,35.01,34.96,34.96,117300.0,31.7367,31.764,31.7186,31.7186,117300.0
2015-04-28 14:25:00,34.96,34.99,34.93,34.95,29200.0,31.7186,31.7458,31.6914,31.7095,29200.0
2015-04-28 14:30:00,34.94,34.99,34.91,34.98,32900.0,31.7005,31.7458,31.6732,31.7367,32900.0
2015-04-28 14:35:00,34.98,35.0,34.98,35.0,29900.0,31.7367,31.7549,31.7367,31.7549,29900.0
2015-04-28 14:40:00,34.99,35.13,34.98,35.13,54300.0,31.7458,31.8728,31.7367,31.8728,54300.0
2015-04-28 14:45:00,35.13,35.17,35.07,35.07,27900.0,31.8728,31.9091,31.8184,31.8184,27900.0
2015-04-28 14:50:00,35.07,35.08,35.04,35.05,22400.0,31.8184,31.8275,31.7912,31.8003,22400.0
2015-04-28 14:55:00,35.05,35.06,35.04,35.05,23000.0,31.8003,31.8093,31.7912,31.8003,23000.0
2015-04-28 15:00:00,35.05,35.13,35.04,35.12,52400.0,31.8003,31.8728,31.7912,31.8638,52400.0
2015-04-28 15:05:00,35.11,35.13,35.09,35.1,34500.0,31.8547,31.8728,31.8365,31.8456,34500.0
2015-04-28 15:10:00,35.1,35.12,35.09,35.1,43600.0,31.8456,31.8638,31.8365,31.8456,43600.0
2015-04-28 15:15:00,35.1,35.17,35.06,35.06,82500.0,31.8456,31.9091,31.8093,31.8093,82500.0
2015-04-28 15:20:00,35.06,35.11,35.02,35.02,51800.0,31.8093,31.8547,31.773,31.773,51800.0
2015-04-28 15:25:00,35.02,35.03,34.96,34.99,40900.0,31.773,31.7821,31.7186,31.7458,40900.0
2015-04-28 15:30:00,35.0,35.07,34.99,35.04,39300.0,31.7549,31.8184,31.7458,31.7912,39300.0
2015-04-28 15:35:00,35.04,35.05,34.97,34.97,43100.0,31.7912,31.8003,31.7277,31.7277,43100.0
2015-04-28 15:40:00,34.97,35.0,34.97,34.99,30600.0,31.7277,31.7549,31.7277,31.7458,30600.0
2015-04-28 15:45:00,34.99,35.0,34.92,34.95,168200.0,31.7458,31.7549,31.6823,31.7095,168200.0
2015-04-28 15:50:00,34.96,34.99,34.89,34.95,316500.0,31.7186,31.7458,31.6551,31.7095,316500.0
2015-04-28 15:55:00,34.95,35.03,34.95,35.01,156500.0,31.7095,31.7821,31.7095,31.764,156500.0
2015-04-29 09:30:00,34.78,34.97,34.45,34.75,513300.0,31.5553,31.7277,31.2559,31.5281,513300.0
2015-04-29 09:35:00,34.76,34.94,34.75,34.81,251200.0,31.5371,31.7005,31.5281,31.5825,251200.0
2015-04-29 09:40:00,34.83,34.95,34.82,34.94,132700.0,31.6007,31.7095,31.5916,31.7005,132700.0
2015-04-29 09:45:00,34.95,34.95,34.85,34.87,225600.0,31.7095,31.7095,31.6188,31.6369,225600.0
2015-04-29 09:50:00,34.87,34.88,34.79,34.81,129100.0,31.6369,31.646,31.5644,31.5825,129100.0
2015-04-29 09:55:00,34.8,34.84,34.56,34.58,209600.0,31.5734,31.6097,31.3557,31.3738,209600.0
2015-04-29 10:00:00,34.58,34.59,34.19,34.28,255700.0,31.3738,31.3829,31.02,31.1017,255700.0
2015-04-29 10:05:00,34.26,34.38,34.03,34.04,153600.0,31.0835,31.1924,30.8748,30.8839,153600.0
2015-04-29 10:10:00,34.04,34.43,34.02,34.37,113300.0,30.8839,31.2377,30.8658,31.1833,113300.0
2015-04-29 10:15:00,34.37,34.43,34.3,34.41,93000.0,31.1833,31.2377,31.1198,31.2196,93000.0
2015-04-29 10:20:00,34.4,34.49,34.4,34.45,125100.0,31.2105,31.2922,31.2105,31.2559,125100.0
2015-04-29 10:25:00,34.45,34.52,34.45,34.51,125300.0,31.2559,31.3194,31.2559,31.3103,125300.0
2015-04-29 10:30:00,34.51,34.54,34.47,34.51,309400.0,31.3103,31.3375,31.274,31.3103,309400.0
2015-04-29 10:35:00,34.5,34.51,34.46,34.47,90900.0,31.3013,31.3103,31.265,31.274,90900.0
2015-04-29 10:40:00,34.48,34.52,34.46,34.49,142200.0,31.2831,31.3194,31.265,31.2922,142200.0
2015-04-29 10:45:00,34.48,34.49,34.35,34.39,85000.0,31.2831,31.2922,31.1652,31.2015,85000.0
2015-04-29 10:50:00,34.4,34.4,34.26,34.31,139900.0,31.2105,31.2105,31.0835,31.1289,139900.0
2015-04-29 10:55:00,34.3,34.41,34.28,34.3,161900.0,31.1198,31.2196,31.1017,31.1198,161900.0
2015-04-29 11:00:00,34.28,34.39,34.16,34.32,250000.0,31.1017,31.2015,30.9928,31.1379,250000.0
2015-04-29 11:05:00,34.34,34.42,34.26,34.35,88800.0,31.1561,31.2287,31.0835,31.1652,88800.0
2015-04-29 11:10:00,34.36,34.36,34.27,34.27,47400.0,31.1742,31.1742,31.0926,31.0926,47400.0
2015-04-29 11:15:00,34.28,34.42,34.27,34.36,104200.0,31.1017,31.2287,31.0926,31.1742,104200.0
2015-04-29 11:20:00,34.36,34.37,34.26,34.34,96200.0,31.1742,31.1833,31.0835,31.1561,96200.0
2015-04-29 11:25:00,34.34,34.49,34.33,34.39,55200.0,31.1561,31.2922,31.147,31.2015,55200.0
2015-04-29 11:30:00,34.39,34.4,34.26,34.26,50700.0,31.2015,31.2105,31.0835,31.0835,50700.0
2015-04-29 11:35:00,34.27,34.28,34.22,34.25,48100.0,31.0926,31.1017,31.0472,31.0744,48100.0
2015-04-29 11:40:00,34.24,34.29,34.21,34.22,53600.0,31.0654,31.1107,31.0381,31.0472,53600.0
2015-04-29 11:45:00,34.23,34.23,34.17,34.19,74700.0,31.0563,31.0563,31.0018,31.02,74700.0
2015-04-29 11:50:00,34.18,34.24,34.16,34.17,47500.0,31.0109,31.0654,30.9928,31.0018,47500.0
2015-04-29 11:55:00,34.17,34.21,34.14,34.16,44300.0,31.0018,31.0381,30.9746,30.9928,44300.0
2015-04-29 12:00:00,34.16,34.22,34.13,34.2,73300.0,30.9928,31.0472,30.9656,31.0291,73300.0
2015-04-29 12:05:00,34.2,34.27,34.2,34.22,175600.0,31.0291,31.0926,31.0291,31.0472,175600.0
2015-04-29 12:10:00,34.23,34.25,34.2,34.23,115300.0,31.0563,31.0744,31.0291,31.0563,115300.0
2015-04-29 12:15:00,34.23,34.26,34.21,34.23,72900.0,31.0563,31.0835,31.0381,31.0563,72900.0
2015-04-29 12:20:00,34.23,34.26,34.19,34.19,38300.0,31.0563,31.0835,31.02,31.02,38300.0
2015-04-29 12:25:00,34.19,34.22,34.13,34.16,45900.0,31.02,31.0472,30.9656,30.9928,45900.0
2015-04-29 12:30:00,34.16,34.2,34.11,34.18,45600.0,30.9928,31.0291,30.9474,31.0109,45600.0
2015-04-29 12:35:00,34.17,34.18,34.05,34.07,55200.0,31.0018,31.0109,30.893,30.9111,55200.0
2015-04-29 12:40:00,34.06,34.09,34.03,34.06,50400.0,30.902,30.9293,30.8748,30.902,50400.0
2015-04-29 12:45:00,34.07,34.08,34.03,34.05,45600.0,30.9111,30.9202,30.8748,30.893,45600.0
2015-04-29 12:50:00,34.04,34.08,34.0,34.05,89700.0,30.8839,30.9202,30.8476,30.893,89700.0
2015-04-29 12:55:00,34.05,34.08,34.03,34.05,15400.0,30.893,30.9202,30.8748,30.893,15400.0
2015-04-29 13:00:00,34.07,34.11,34.05,34.06,31000.0,30.9111,30.9474,30.893,30.902,31000.0
2015-04-29 13:05:00,34.05,34.1,34.04,34.08,18500.0,30.893,30.9383,30.8839,30.9202,18500.0
2015-04-29 13:10:00,34.08,34.16,34.07,34.16,18600.0,30.9202,30.9928,30.9111,30.9928,18600.0
2015-04-29 13:15:00,34.16,34.23,34.14,34.2,37000.0,30.9928,31.0563,30.9746,31.0291,37000.0
2015-04-29 13:20:00,34.18,34.18,34.1,34.1,18700.0,31.0109,31.0109,30.9383,30.9383,18700.0
2015-04-29 13:25:00,34.1,34.11,34.06,34.06,46600.0,30.9383,30.9474,30.902,30.902,46600.0
2015-04-29 13:30:00,34.07,34.08,34.06,34.06,35600.0,30.9111,30.9202,30.902,30.902,35600.0
2015-04-29 13:35:00,34.06,34.15,34.05,34.08,53600.0,30.902,30.9837,30.893,30.9202,53600.0
2015-04-29 13:40:00,34.07,34.1,34.04,34.08,60100.0,30.9111,30.9383,30.8839,30.9202,60100.0
2015-04-29 13:45:00,34.07,34.13,34.03,34.03,36000.0,30.9111,30.9656,30.8748,30.8748,36000.0
2015-04-29 13:50:00,34.03,34.1,34.01,34.06,35800.0,30.8748,30.9383,30.8567,30.902,35800.0
2015-04-29 13:55:00,34.07,34.25,34.05,34.25,81900.0,30.9111,31.0744,30.893,31.0744,81900.0
2015-04-29 14:00:00,34.23,34.23,34.09,34.17,52900.0,31.0563,31.0563,30.9293,31.0018,52900.0
2015-04-29 14:05:00,34.16,34.21,34.13,34.15,39900.0,30.9928,31.0381,30.9656,30.9837,39900.0
2015-04-29 14:10:00,34.15,34.24,34.15,34.18,59000.0,30.9837,31.0654,30.9837,31.0109,59000.0
2015-04-29 14:15:00,34.19,34.22,34.18,34.2,48800.0,31.02,31.0472,31.0109,31.0291,48800.0
2015-04-29 14:20:00,34.19,34.25,34.18,34.21,46600.0,31.02,31.0744,31.0109,31.0381,46600.0
2015-04-29 14:25:00,34.22,34.24,34.18,34.22,48400.0,31.0472,31.0654,31.0109,31.0472,48400.0
2015-04-29 14:30:00,34.21,34.3,34.21,34.28,103600.0,31.0381,31.1198,31.0381,31.1017,103600.0
2015-04-29 14:35:00,34.28,34.32,34.24,34.26,44200.0,31.1017,31.1379,31.0654,31.0835,44200.0
2015-04-29 14:40:00,34.26,34.51,34.25,34.5,97600.0,31.0835,31.3103,31.0744,31.3013,97600.0
2015-04-29 14:45:00,34.5,34.53,34.47,34.5,95000.0,31.3013,31.3285,31.274,31.3013,95000.0
2015-04-29 14:50:00,34.49,34.52,34.41,34.45,182200.0,31.2922,31.3194,31.2196,31.2559,182200.0
2015-04-29 14:55:00,34.46,34.47,34.36,34.42,29600.0,31.265,31.274,31.1742,31.2287,29600.0
2015-04-29 15:00:00,34.41,34.44,34.35,34.36,30600.0,31.2196,31.2468,31.1652,31.1742,30600.0
2015-04-29 15:05:00,34.35,34.35,34.22,34.25,75700.0,31.1652,31.1652,31.0472,31.0744,75700.0
2015-04-29 15:10:00,34.24,34.28,34.21,34.23,43200.0,31.0654,31.1017,31.0381,31.0563,43200.0
2015-04-29 15:15:00,34.23,34.26,34.23,34.25,57200.0,31.0563,31.0835,31.0563,31.0744,57200.0
2015-04-29 15:20:00,34.25,34.25,34.19,34.22,63000.0,31.0744,31.0744,31.02,31.0472,63000.0
2015-04-29 15:25:00,34.23,34.28,34.22,34.27,165900.0,31.0563,31.1017,31.0472,31.0926,165900.0
2015-04-29 15:30:00,34.27,34.29,34.24,34.26,62700.0,31.0926,31.1107,31.0654,31.0835,62700.0
2015-04-29 15:35:00,34.26,34.29,34.25,34.26,57800.0,31.0835,31.1107,31.0744,31.0835,57800.0
2015-04-29 15:40:00,34.25,34.26,34.19,34.21,141100.0,31.0744,31.0835,31.02,31.0381,141100.0
2015-04-29 15:45:00,34.21,34.24,34.2,34.23,392000.0,31.0381,31.0654,31.0291,31.0563,392000.0
2015-04-29 15:50:00,34.23,34.23,34.1,34.1,157200.0,31.0563,31.0563,30.9383,30.9383,157200.0
2015-04-29 15:55:00,34.11,34.22,34.1,34.19,164000.0,30.9474,31.0472,30.9383,31.02,164000.0
2015-04-30 09:30:00,34.2,34.2,33.93,34.04,180300.0,31.0291,31.0291,30.7841,30.8839,180300.0
2015-04-30 09:35:00,34.05,34.2,34.0,34.12,79300.0,30.893,31.0291,30.8476,30.9565,79300.0
2015-04-30 09:40:00,34.12,34.51,34.04,34.41,63700.0,30.9565,31.3103,30.8839,31.2196,63700.0
2015-04-30 09:45:00,34.37,34.39,34.2,34.26,96600.0,31.1833,31.2015,31.0291,31.0835,96600.0
2015-04-30 09:50:00,34.25,34.27,34.11,34.21,66800.0,31.0744,31.0926,30.9474,31.0381,66800.0
2015-04-30 09:55:00,34.2,34.31,34.18,34.24,55900.0,31.0291,31.1289,31.0109,31.0654,55900.0
2015-04-30 10:00:00,34.23,34.24,34.14,34.16,59800.0,31.0563,31.0654,30.9746,30.9928,59800.0
2015-04-30 10:05:00,34.17,34.22,34.1,34.19,33900.0,31.0018,31.0472,30.9383,31.02,33900.0
2015-04-30 10:10:00,34.18,34.2,34.12,34.15,33700.0,31.0109,31.0291,30.9565,30.9837,33700.0
2015-04-30 10:15:00,34.15,34.2,34.06,34.06,55400.0,30.9837,31.0291,30.902,30.902,55400.0
2015-04-30 10:20:00,34.06,34.1,34.0,34.02,61800.0,30.902,30.9383,30.8476,30.8658,61800.0
2015-04-30 10:25:00,34.02,34.15,34.02,34.04,68300.0,30.8658,30.9837,30.8658,30.8839,68300.0
2015-04-30 10:30:00,34.04,34.11,34.03,34.06,37800.0,30.8839,30.9474,30.8748,30.902,37800.0
2015-04-30 10:35:00,34.05,34.12,34.05,34.1,59100.0,30.893,30.9565,30.893,30.9383,59100.0
2015-04-30 10:40:00,34.09,34.1,34.05,34.06,41000.0,30.9293,30.9383,30.893,30.902,41000.0
2015-04-30 10:45:00,34.05,34.11,34.03,34.1,52600.0,30.893,30.9474,30.8748,30.9383,52600.0
2015-04-30 10:50:00,34.08,34.12,34.01,34.02,96500.0,30.9202,30.9565,30.8567,30.8658,96500.0
2015-04-30 10:55:00,34.02,34.02,33.9,33.98,109000.0,30.8658,30.8658,30.7569,30.8295,109000.0
2015-04-30 11:00:00,33.99,34.0,33.94,33.98,42900.0,30.8385,30.8476,30.7932,30.8295,42900.0
2015-04-30 11:05:00,33.98,33.99,33.92,33.93,52000.0,30.8295,30.8385,30.775,30.7841,52000.0
2015-04-30 11:10:00,33.93,33.95,33.9,33.91,35500.0,30.7841,30.8022,30.7569,30.766,35500.0
2015-04-30 11:15:00,33.91,33.92,33.6,33.62,168300.0,30.766,30.775,30.4847,30.5028,168300.0
2015-04-30 11:20:00,33.62,33.73,33.62,33.68,76300.0,30.5028,30.6026,30.5028,30.5573,76300.0
2015-04-30 11:25:00,33.68,33.85,33.66,33.81,47500.0,30.5573,30.7115,30.5391,30.6752,47500.0
2015-04-30 11:30:00,33.82,33.99,33.82,33.95,84600.0,30.6843,30.8385,30.6843,30.8022,84600.0
2015-04-30 11:35:00,33.96,33.99,33.85,33.9,37000.0,30.8113,30.8385,30.7115,30.7569,37000.0
2015-04-30 11:40:00,33.91,33.92,33.8,33.81,65500.0,30.766,30.775,30.6662,30.6752,65500.0
2015-04-30 11:45:00,33.83,33.86,33.79,33.85,176000.0,30.6934,30.7206,30.6571,30.7115,176000.0
2015-04-30 11:50:00,33.84,33.86,33.79,33.86,71400.0,30.7024,30.7206,30.6571,30.7206,71400.0
2015-04-30 11:55:00,33.86,33.86,33.7,33.7,56900.0,30.7206,30.7206,30.5754,30.5754,56900.0
2015-04-30 12:00:00,33.7,33.73,33.53,33.57,147400.0,30.5754,30.6026,30.4212,30.4575,147400.0
2015-04-30 12:05:00,33.57,33.69,33.57,33.67,47700.0,30.4575,30.5664,30.4575,30.5482,47700.0
2015-04-30 12:10:00,33.67,33.72,33.63,33.65,24500.0,30.5482,30.5936,30.5119,30.5301,24500.0
2015-04-30 12:15:00,33.64,33.79,33.61,33.77,38800.0,30.521,30.6571,30.4938,30.6389,38800.0
2015-04-30 12:20:00,33.76,33.78,33.65,33.67,197200.0,30.6299,30.648,30.5301,30.5482,197200.0
2015-04-30 12:25:00,33.68,33.7,33.5,33.53,105300.0,30.5573,30.5754,30.394,30.4212,105300.0
2015-04-30 12:30:00,33.52,33.56,33.51,33.55,44400.0,30.4121,30.4484,30.403,30.4393,44400.0
2015-04-30 12:35:00,33.55,33.55,33.51,33.51,41300.0,30.4393,30.4393,30.403,30.403,41300.0
2015-04-30 12:40:00,33.52,33.53,33.5,33.51,42600.0,30.4121,30.4212,30.394,30.403,42600.0
2015-04-30 12:45:00,33.5,33.51,33.31,33.36,179400.0,30.394,30.403,30.2216,30.267,179400.0
2015-04-30 12:50:00,33.36,33.38,33.21,33.21,122100.0,30.267,30.2851,30.1309,30.1309,122100.0
2015-04-30 12:55:00,33.23,33.34,33.12,33.34,115800.0,30.149,30.2488,30.0492,30.2488,115800.0
2015-04-30 13:00:00,33.34,33.43,33.29,33.43,47400.0,30.2488,30.3305,30.2034,30.3305,47400.0
2015-04-30 13:05:00,33.44,33.49,33.37,33.49,54400.0,30.3395,30.3849,30.276,30.3849,54400.0
2015-04-30 13:10:00,33.49,33.67,33.48,33.65,38000.0,30.3849,30.5482,30.3758,30.5301,38000.0
2015-04-30 13:15:00,33.66,33.66,33.57,33.62,22300.0,30.5391,30.5391,30.4575,30.5028,22300.0
2015-04-30 13:20:00,33.62,33.62,33.54,33.6,19900.0,30.5028,30.5028,30.4303,30.4847,19900.0
2015-04-30 13:25:00,33.59,33.64,33.58,33.63,20700.0,30.4756,30.521,30.4666,30.5119,20700.0
2015-04-30 13:30:00,33.62,33.65,33.56,33.62,39000.0,30.5028,30.5301,30.4484,30.5028,39000.0
2015-04-30 13:35:00,33.64,33.65,33.57,33.59,39200.0,30.521,30.5301,30.4575,30.4756,39200.0
2015-04-30 13:40:00,33.59,33.63,33.55,33.6,37900.0,30.4756,30.5119,30.4393,30.4847,37900.0
2015-04-30 13:45:00,33.61,33.65,33.58,33.61,18700.0,30.4938,30.5301,30.4666,30.4938,18700.0
2015-04-30 13:50:00,33.62,33.65,33.54,33.54,24700.0,30.5028,30.5301,30.4303,30.4303,24700.0
2015-04-30 13:55:00,33.54,33.59,33.51,33.55,19800.0,30.4303,30.4756,30.403,30.4393,19800.0
2015-04-30 14:00:00,33.54,33.55,33.47,33.52,47600.0,30.4303,30.4393,30.3668,30.4121,47600.0
2015-04-30 14:05:00,33.52,33.56,33.49,33.54,18500.0,30.4121,30.4484,30.3849,30.4303,18500.0
2015-04-30 14:10:00,33.53,33.58,33.51,33.55,47400.0,30.4212,30.4666,30.403,30.4393,47400.0
2015-04-30 14:15:00,33.57,33.57,33.49,33.52,24200.0,30.4575,30.4575,30.3849,30.4121,24200.0
2015-04-30 14:20:00,33.51,33.52,33.44,33.46,36300.0,30.403,30.4121,30.3395,30.3577,36300.0
2015-04-30 14:25:00,33.46,33.49,33.42,33.45,31400.0,30.3577,30.3849,30.3214,30.3486,31400.0
2015-04-30 14:30:00,33.46,33.47,33.41,33.42,37500.0,30.3577,30.3668,30.3123,30.3214,37500.0
2015-04-30 14:35:00,33.42,33.51,33.41,33.5,40400.0,30.3214,30.403,30.3123,30.394,40400.0
2015-04-30 14:40:00,33.5,33.53,33.46,33.52,64500.0,30.394,30.4212,30.3577,30.4121,64500.0
2015-04-30 14:45:00,33.52,33.54,33.51,33.54,27300.0,30.4121,30.4303,30.403,30.4303,27300.0
2015-04-30 14:50:00,33.53,33.55,33.5,33.5,37800.0,30.4212,30.4393,30.394,30.394,37800.0
2015-04-30 14:55:00,33.5,33.52,33.48,33.51,26600.0,30.394,30.4121,30.3758,30.403,26600.0
2015-04-30 15:00:00,33.5,33.52,33.44,33.49,43000.0,30.394,30.4121,30.3395,30.3849,43000.0
2015-04-30 15:05:00,33.5,33.52,33.49,33.5,51400.0,30.394,30.4121,30.3849,30.394,51400.0
2015-04-30 15:10:00,33.5,33.51,33.44,33.49,63900.0,30.394,30.403,30.3395,30.3849,63900.0
2015-04-30 15:15:00,33.5,33.59,33.49,33.58,56400.0,30.394,30.4756,30.3849,30.4666,56400.0
2015-04-30 15:20:00,33.59,33.64,33.48,33.48,112800.0,30.4756,30.521,30.3758,30.3758,112800.0
2015-04-30 15:25:00,33.47,33.55,33.47,33.55,49800.0,30.3668,30.4393,30.3668,30.4393,49800.0
2015-04-30 15:30:00,33.55,33.64,33.5,33.61,108900.0,30.4393,30.521,30.394,30.4938,108900.0
2015-04-30 15:35:00,33.62,33.66,33.59,33.65,71200.0,30.5028,30.5391,30.4756,30.5301,71200.0
2015-04-30 15:40:00,33.65,33.68,33.61,33.63,74600.0,30.5301,30.5573,30.4938,30.5119,74600.0
2015-04-30 15:45:00,33.62,33.69,33.59,33.63,107000.0,30.5028,30.5664,30.4756,30.5119,107000.0
2015-04-30 15:50:00,33.62,33.65,33.51,33.52,165700.0,30.5028,30.5301,30.403,30.4121,165700.0
2015-04-30 15:55:00,33.51,33.54,33.49,33.54,334200.0,30.403,30.4303,30.3849,30.4303,334200.0
2015-05-01 09:30:00,33.88,34.0,33.6,33.63,62300.0,30.7387,30.8476,30.4847,30.5119,62300.0
2015-05-01 09:35:00,33.6,33.62,33.27,33.4,86600.0,30.4847,30.5028,30.1853,30.3032,86600.0
2015-05-01 09:40:00,33.38,33.6,33.38,33.46,31600.0,30.2851,30.4847,30.2851,30.3577,31600.0
2015-05-01 09:45:00,33.49,33.49,33.39,33.4,31500.0,30.3849,30.3849,30.2942,30.3032,31500.0
2015-05-01 09:50:00,33.4,33.4,33.3,33.3,35200.0,30.3032,30.3032,30.2125,30.2125,35200.0
2015-05-01 09:55:00,33.29,33.29,32.88,32.96,228900.0,30.2034,30.2034,29.8315,29.904,228900.0
2015-05-01 10:00:00,32.98,33.03,32.86,33.02,96300.0,29.9222,29.9675,29.8133,29.9585,96300.0
2015-05-01 10:05:00,33.0,33.07,32.91,32.94,142400.0,29.9403,30.0038,29.8587,29.8859,142400.0
2015-05-01 10:10:00,32.93,32.95,32.75,32.9,170100.0,29.8768,29.895,29.7135,29.8496,170100.0
2015-05-01 10:15:00,32.9,32.93,32.78,32.91,162500.0,29.8496,29.8768,29.7407,29.8587,162500.0
2015-05-01 10:20:00,32.91,32.97,32.88,32.93,68400.0,29.8587,29.9131,29.8315,29.8768,68400.0
2015-05-01 10:25:00,32.94,32.96,32.91,32.91,85300.0,29.8859,29.904,29.8587,29.8587,85300.0
2015-05-01 10:30:00,32.9,32.9,32.82,32.88,76800.0,29.8496,29.8496,29.777,29.8315,76800.0
2015-05-01 10:35:00,32.88,32.94,32.8,32.85,53400.0,29.8315,29.8859,29.7589,29.8042,53400.0
2015-05-01 10:40:00,32.85,32.85,32.71,32.77,131600.0,29.8042,29.8042,29.6772,29.7317,131600.0
2015-05-01 10:45:00,32.78,32.83,32.73,32.73,53900.0,29.7407,29.7861,29.6954,29.6954,53900.0
2015-05-01 10:50:00,32.73,32.9,32.73,32.87,101000.0,29.6954,29.8496,29.6954,29.8224,101000.0
2015-05-01 10:55:00,32.88,32.95,32.8,32.84,126700.0,29.8315,29.895,29.7589,29.7952,126700.0
2015-05-01 11:00:00,32.85,32.88,32.83,32.86,71300.0,29.8042,29.8315,29.7861,29.8133,71300.0
2015-05-01 11:05:00,32.85,32.89,32.81,32.81,69500.0,29.8042,29.8405,29.7679,29.7679,69500.0
2015-05-01 11:10:00,32.81,32.85,32.8,32.85,74500.0,29.7679,29.8042,29.7589,29.8042,74500.0
2015-05-01 11:15:00,32.86,32.89,32.81,32.83,70500.0,29.8133,29.8405,29.7679,29.7861,70500.0
2015-05-01 11:20:00,32.83,32.88,32.8,32.87,42700.0,29.7861,29.8315,29.7589,29.8224,42700.0
2015-05-01 11:25:00,32.87,32.91,32.86,32.9,78300.0,29.8224,29.8587,29.8133,29.8496,78300.0
2015-05-01 11:30:00,32.9,32.98,32.88,32.9,91900.0,29.8496,29.9222,29.8315,29.8496,91900.0
2015-05-01 11:35:00,32.9,32.9,32.83,32.86,121300.0,29.8496,29.8496,29.7861,29.8133,121300.0
2015-05-01 11:40:00,32.86,32.89,32.8,32.8,98800.0,29.8133,29.8405,29.7589,29.7589,98800.0
2015-05-01 11:45:00,32.8,32.85,32.79,32.81,128100.0,29.7589,29.8042,29.7498,29.7679,128100.0
2015-05-01 11:50:00,32.82,32.84,32.8,32.8,74200.0,29.777,29.7952,29.7589,29.7589,74200.0
2015-05-01 11:55:00,32.8,32.85,32.8,32.81,58700.0,29.7589,29.8042,29.7589,29.7679,58700.0
2015-05-01 12:00:00,32.82,32.87,32.81,32.86,79000.0,29.777,29.8224,29.7679,29.8133,79000.0
2015-05-01 12:05:00,32.85,32.88,32.82,32.86,35200.0,29.8042,29.8315,29.777,29.8133,35200.0
2015-05-01 12:10:00,32.85,32.95,32.84,32.94,33200.0,29.8042,29.895,29.7952,29.8859,33200.0
2015-05-01 12:15:00,32.94,32.98,32.93,32.98,85100.0,29.8859,29.9222,29.8768,29.9222,85100.0
2015-05-01 12:20:00,32.99,33.08,32.98,33.08,55100.0,29.9313,30.0129,29.9222,30.0129,55100.0
2015-05-01 12:25:00,33.09,33.12,33.08,33.12,31900.0,30.022,30.0492,30.0129,30.0492,31900.0
2015-05-01 12:30:00,33.11,33.15,33.1,33.13,27500.0,30.0401,30.0764,30.0311,30.0583,27500.0
2015-05-01 12:35:00,33.13,33.17,33.11,33.13,23800.0,30.0583,30.0946,30.0401,30.0583,23800.0
2015-05-01 12:40:00,33.12,33.18,33.11,33.17,76500.0,30.0492,30.1036,30.0401,30.0946,76500.0
2015-05-01 12:45:00,33.17,33.23,33.16,33.22,37400.0,30.0946,30.149,30.0855,30.1399,37400.0
2015-05-01 12:50:00,33.22,33.22,33.17,33.19,33000.0,30.1399,30.1399,30.0946,30.1127,33000.0
2015-05-01 12:55:00,33.19,33.26,33.18,33.25,32400.0,30.1127,30.1762,30.1036,30.1671,32400.0
2015-05-01 13:00:00,33.21,33.23,33.11,33.2,40300.0,30.1309,30.149,30.0401,30.1218,40300.0
2015-05-01 13:05:00,33.2,33.23,33.19,33.2,34300.0,30.1218,30.149,30.1127,30.1218,34300.0
2015-05-01 13:10:00,33.19,33.2,33.17,33.18,19400.0,30.1127,30.1218,30.0946,30.1036,19400.0
2015-05-01 13:15:00,33.18,33.22,33.18,33.22,12100.0,30.1036,30.1399,30.1036,30.1399,12100.0
2015-05-01 13:20:00,33.22,33.25,33.17,33.25,49800.0,30.1399,30.1671,30.0946,30.1671,49800.0
2015-05-01 13:25:00,33.24,33.26,33.21,33.25,17900.0,30.1581,30.1762,30.1309,30.1671,17900.0
2015-05-01 13:30:00,33.24,33.27,33.24,33.24,26100.0,30.1581,30.1853,30.1581,30.1581,26100.0
2015-05-01 13:35:00,33.25,33.26,33.21,33.26,23300.0,30.1671,30.1762,30.1309,30.1762,23300.0
2015-05-01 13:40:00,33.26,33.3,33.25,33.26,17900.0,30.1762,30.2125,30.1671,30.1762,17900.0
2015-05-01 13:45:00,33.26,33.33,33.25,33.33,31700.0,30.1762,30.2397,30.1671,30.2397,31700.0
2015-05-01 13:50:00,33.33,33.37,33.31,33.37,26800.0,30.2397,30.276,30.2216,30.276,26800.0
2015-05-01 13:55:00,33.37,33.38,33.35,33.38,19200.0,30.276,30.2851,30.2579,30.2851,19200.0
2015-05-01 14:00:00,33.38,33.39,33.33,33.38,70900.0,30.2851,30.2942,30.2397,30.2851,70900.0
2015-05-01 14:05:00,33.38,33.41,33.34,33.41,53300.0,30.2851,30.3123,30.2488,30.3123,53300.0
2015-05-01 14:10:00,33.41,33.45,33.36,33.4,56900.0,30.3123,30.3486,30.267,30.3032,56900.0
2015-05-01 14:15:00,33.41,33.47,33.39,33.47,11400.0,30.3123,30.3668,30.2942,30.3668,11400.0
2015-05-01 14:20:00,33.47,33.55,33.46,33.52,46200.0,30.3668,30.4393,30.3577,30.4121,46200.0
2015-05-01 14:25:00,33.52,33.6,33.51,33.6,41500.0,30.4121,30.4847,30.403,30.4847,41500.0
2015-05-01 14:30:00,33.6,33.64,33.6,33.62,25300.0,30.4847,30.521,30.4847,30.5028,25300.0
2015-05-01 14:35:00,33.62,33.64,33.61,33.63,31000.0,30.5028,30.521,30.4938,30.5119,31000.0
2015-05-01 14:40:00,33.63,33.68,33.63,33.68,38300.0,30.5119,30.5573,30.5119,30.5573,38300.0
2015-05-01 14:45:00,33.68,33.77,33.67,33.72,44500.0,30.5573,30.6389,30.5482,30.5936,44500.0
2015-05-01 14:50:00,33.73,33.76,33.7,33.74,68400.0,30.6026,30.6299,30.5754,30.6117,68400.0
2015-05-01 14:55:00,33.74,33.74,33.69,33.72,38800.0,30.6117,30.6117,30.5664,30.5936,38800.0
2015-05-01 15:00:00,33.73,33.8,33.73,33.74,28400.0,30.6026,30.6662,30.6026,30.6117,28400.0
2015-05-01 15:05:00,33.75,33.8,33.74,33.78,25800.0,30.6208,30.6662,30.6117,30.648,25800.0
2015-05-01 15:10:00,33.77,33.78,33.71,33.73,20300.0,30.6389,30.648,30.5845,30.6026,20300.0
2015-05-01 15:15:00,33.74,33.78,33.73,33.73,33200.0,30.6117,30.648,30.6026,30.6026,33200.0
2015-05-01 15:20:00,33.73,33.73,33.65,33.66,34600.0,30.6026,30.6026,30.5301,30.5391,34600.0
2015-05-01 15:25:00,33.66,33.7,33.58,33.61,77900.0,30.5391,30.5754,30.4666,30.4938,77900.0
2015-05-01 15:30:00,33.62,33.63,33.59,33.63,43500.0,30.5028,30.5119,30.4756,30.5119,43500.0
2015-05-01 15:35:00,33.63,33.64,33.57,33.57,37300.0,30.5119,30.521,30.4575,30.4575,37300.0
2015-05-01 15:40:00,33.57,33.58,33.5,33.51,86000.0,30.4575,30.4666,30.394,30.403,86000.0
2015-05-01 15:45:00,33.52,33.57,33.49,33.52,114300.0,30.4121,30.4575,30.3849,30.4121,114300.0
2015-05-01 15:50:00,33.52,33.54,33.45,33.47,131300.0,30.4121,30.4303,30.3486,30.3668,131300.0
2015-05-01 15:55:00,33.48,33.55,33.48,33.52,154300.0,30.3758,30.4393,30.3758,30.4121,154300.0
2015-05-04 09:30:00,34.01,34.91,33.7,34.72,479100.0,30.8567,31.6732,30.5754,31.5009,479100.0
2015-05-04 09:35:00,34.71,34.75,34.45,34.7,127600.0,31.4918,31.5281,31.2559,31.4827,127600.0
2015-05-04 09:40:00,34.7,34.7,34.4,34.41,169800.0,31.4827,31.4827,31.2105,31.2196,169800.0
2015-05-04 09:45:00,34.42,34.42,34.19,34.3,139400.0,31.2287,31.2287,31.02,31.1198,139400.0
2015-05-04 09:50:00,34.27,34.34,34.1,34.25,189400.0,31.0926,31.1561,30.9383,31.0744,189400.0
2015-05-04 09:55:00,34.24,34.29,34.15,34.15,85800.0,31.0654,31.1107,30.9837,30.9837,85800.0
2015-05-04 10:00:00,34.15,34.23,34.04,34.13,112500.0,30.9837,31.0563,30.8839,30.9656,112500.0
2015-05-04 10:05:00,34.13,34.15,34.04,34.07,56100.0,30.9656,30.9837,30.8839,30.9111,56100.0
2015-05-04 10:10:00,34.06,34.08,34.01,34.01,58900.0,30.902,30.9202,30.8567,30.8567,58900.0
2015-05-04 10:15:00,34.01,34.2,33.9,34.17,299500.0,30.8567,31.0291,30.7569,31.0018,299500.0
2015-05-04 10:20:00,34.14,34.22,34.08,34.2,113500.0,30.9746,31.0472,30.9202,31.0291,113500.0
2015-05-04 10:25:00,34.21,34.26,34.12,34.21,80800.0,31.0381,31.0835,30.9565,31.0381,80800.0
2015-05-04 10:30:00,34.2,34.22,34.15,34.22,56000.0,31.0291,31.0472,30.9837,31.0472,56000.0
2015-05-04 10:35:00,34.22,34.4,34.21,34.39,69500.0,31.0472,31.2105,31.0381,31.2015,69500.0
2015-05-04 10:40:00,34.39,34.42,34.36,34.37,97000.0,31.2015,31.2287,31.1742,31.1833,97000.0
2015-05-04 10:45:00,34.38,34.38,34.26,34.32,65100.0,31.1924,31.1924,31.0835,31.1379,65100.0
2015-05-04 10:50:00,34.34,34.37,34.26,34.27,65000.0,31.1561,31.1833,31.0835,31.0926,65000.0
2015-05-04 10:55:00,34.27,34.28,34.14,34.21,66500.0,31.0926,31.1017,30.9746,31.0381,66500.0
2015-05-04 11:00:00,34.21,34.28,34.19,34.24,68800.0,31.0381,31.1017,31.02,31.0654,68800.0
2015-05-04 11:05:00,34.24,34.25,34.15,34.22,126400.0,31.0654,31.0744,30.9837,31.0472,126400.0
2015-05-04 11:10:00,34.23,34.31,34.22,34.3,125100.0,31.0563,31.1289,31.0472,31.1198,125100.0
2015-05-04 11:15:00,34.29,34.41,34.27,34.36,97300.0,31.1107,31.2196,31.0926,31.1742,97300.0
2015-05-04 11:20:00,34.36,34.41,34.35,34.38,78800.0,31.1742,31.2196,31.1652,31.1924,78800.0
2015-05-04 11:25:00,34.38,34.45,34.37,34.41,308000.0,31.1924,31.2559,31.1833,31.2196,308000.0
2015-05-04 11:30:00,34.41,34.46,34.4,34.42,169100.0,31.2196,31.265,31.2105,31.2287,169100.0
2015-05-04 11:35:00,34.41,34.51,34.41,34.5,86100.0,31.2196,31.3103,31.2196,31.3013,86100.0
2015-05-04 11:40:00,34.49,34.5,34.45,34.46,116600.0,31.2922,31.3013,31.2559,31.265,116600.0
2015-05-04 11:45:00,34.45,34.48,34.42,34.47,57000.0,31.2559,31.2831,31.2287,31.274,57000.0
2015-05-04 11:50:00,34.47,34.47,34.3,34.32,94300.0,31.274,31.274,31.1198,31.1379,94300.0
2015-05-04 11:55:00,34.32,34.34,34.23,34.34,51800.0,31.1379,31.1561,31.0563,31.1561,51800.0
2015-05-04 12:00:00,34.34,34.36,34.33,34.36,36900.0,31.1561,31.1742,31.147,31.1742,36900.0
2015-05-04 12:05:00,34.36,34.36,34.3,34.31,80100.0,31.1742,31.1742,31.1198,31.1289,80100.0
2015-05-04 12:10:00,34.3,34.32,34.2,34.23,125900.0,31.1198,31.1379,31.0291,31.0563,125900.0
2015-05-04 12:15:00,34.23,34.27,34.16,34.24,56600.0,31.0563,31.0926,30.9928,31.0654,56600.0
2015-05-04 12:20:00,34.24,34.27,34.22,34.24,45900.0,31.0654,31.0926,31.0472,31.0654,45900.0
2015-05-04 12:25:00,34.24,34.25,34.15,34.23,40400.0,31.0654,31.0744,30.9837,31.0563,40400.0
2015-05-04 12:30:00,34.23,34.25,34.21,34.24,27200.0,31.0563,31.0744,31.0381,31.0654,27200.0
2015-05-04 12:35:00,34.23,34.27,34.22,34.26,30400.0,31.0563,31.0926,31.0472,31.0835,30400.0
2015-05-04 12:40:00,34.26,34.28,34.25,34.25,57500.0,31.0835,31.1017,31.0744,31.0744,57500.0
2015-05-04 12:45:00,34.26,34.27,34.25,34.26,47200.0,31.0835,31.0926,31.0744,31.0835,47200.0
2015-05-04 12:50:00,34.25,34.27,34.25,34.25,45600.0,31.0744,31.0926,31.0744,31.0744,45600.0
2015-05-04 12:55:00,34.25,34.3,34.25,34.26,64600.0,31.0744,31.1198,31.0744,31.0835,64600.0
2015-05-04 13:00:00,34.26,34.27,34.25,34.26,30700.0,31.0835,31.0926,31.0744,31.0835,30700.0
2015-05-04 13:05:00,34.26,34.28,34.25,34.27,70900.0,31.0835,31.1017,31.0744,31.0926,70900.0
2015-05-04 13:10:00,34.27,34.33,34.26,34.32,82100.0,31.0926,31.147,31.0835,31.1379,82100.0
2015-05-04 13:15:00,34.33,34.41,34.32,34.39,96500.0,31.147,31.2196,31.1379,31.2015,96500.0
2015-05-04 13:20:00,34.39,34.4,34.34,34.34,45300.0,31.2015,31.2105,31.1561,31.1561,45300.0
2015-05-04 13:25:00,34.35,34.4,34.35,34.36,31400.0,31.1652,31.2105,31.1652,31.1742,31400.0
2015-05-04 13:30:00,34.36,34.37,34.31,34.34,25600.0,31.1742,31.1833,31.1289,31.1561,25600.0
2015-05-04 13:35:00,34.34,34.35,34.32,34.33,36200.0,31.1561,31.1652,31.1379,31.147,36200.0
2015-05-04 13:40:00,34.33,34.34,34.29,34.3,51100.0,31.147,31.1561,31.1107,31.1198,51100.0
2015-05-04 13:45:00,34.31,34.33,34.3,34.32,48900.0,31.1289,31.147,31.1198,31.1379,48900.0
2015-05-04 13:50:00,34.32,34.33,34.29,34.29,47200.0,31.1379,31.147,31.1107,31.1107,47200.0
2015-05-04 13:55:00,34.29,34.35,34.29,34.32,62900.0,31.1107,31.1652,31.1107,31.1379,62900.0
2015-05-04 14:00:00,34.32,34.35,34.31,34.34,44400.0,31.1379,31.1652,31.1289,31.1561,44400.0
2015-05-04 14:05:00,34.33,34.35,34.31,34.32,34500.0,31.147,31.1652,31.1289,31.1379,34500.0
2015-05-04 14:10:00,34.32,34.32,34.25,34.28,47000.0,31.1379,31.1379,31.0744,31.1017,47000.0
2015-05-04 14:15:00,34.27,34.29,34.26,34.27,43100.0,31.0926,31.1107,31.0835,31.0926,43100.0
2015-05-04 14:20:00,34.26,34.27,34.24,34.24,56000.0,31.0835,31.0926,31.0654,31.0654,56000.0
2015-05-04 14:25:00,34.25,34.27,34.22,34.24,47500.0,31.0744,31.0926,31.0472,31.0654,47500.0
2015-05-04 14:30:00,34.24,34.27,34.22,34.25,76100.0,31.0654,31.0926,31.0472,31.0744,76100.0
2015-05-04 14:35:00,34.25,34.28,34.23,34.23,53300.0,31.0744,31.1017,31.0563,31.0563,53300.0
2015-05-04 14:40:00,34.23,34.26,34.23,34.25,53100.0,31.0563,31.0835,31.0563,31.0744,53100.0
2015-05-04 14:45:00,34.24,34.28,34.22,34.26,36700.0,31.0654,31.1017,31.0472,31.0835,36700.0
2015-05-04 14:50:00,34.26,34.27,34.24,34.25,60300.0,31.0835,31.0926,31.0654,31.0744,60300.0
2015-05-04 14:55:00,34.24,34.26,34.22,34.24,50500.0,31.0654,31.0835,31.0472,31.0654,50500.0
2015-05-04 15:00:00,34.24,34.27,34.23,34.24,51800.0,31.0654,31.0926,31.0563,31.0654,51800.0
2015-05-04 15:05:00,34.25,34.25,34.22,34.22,30600.0,31.0744,31.0744,31.0472,31.0472,30600.0
2015-05-04 15:10:00,34.22,34.25,34.2,34.25,50000.0,31.0472,31.0744,31.0291,31.0744,50000.0
2015-05-04 15:15:00,34.24,34.26,34.23,34.24,89100.0,31.0654,31.0835,31.0563,31.0654,89100.0
2015-05-04 15:20:00,34.24,34.29,34.24,34.27,282100.0,31.0654,31.1107,31.0654,31.0926,282100.0
2015-05-04 15:25:00,34.26,34.33,34.26,34.32,100600.0,31.0835,31.147,31.0835,31.1379,100600.0
2015-05-04 15:30:00,34.33,34.33,34.23,34.23,134500.0,31.147,31.147,31.0563,31.0563,134500.0
2015-05-04 15:35:00,34.23,34.27,34.23,34.27,177800.0,31.0563,31.0926,31.0563,31.0926,177800.0
2015-05-04 15:40:00,34.27,34.32,34.26,34.32,97300.0,31.0926,31.1379,31.0835,31.1379,97300.0
2015-05-04 15:45:00,34.31,34.37,34.31,34.34,151600.0,31.1289,31.1833,31.1289,31.1561,151600.0
2015-05-04 15:50:00,34.33,34.35,34.28,34.34,225700.0,31.147,31.1652,31.1017,31.1561,225700.0
2015-05-04 15:55:00,34.33,34.36,34.28,34.3,265100.0,31.147,31.1742,31.1017,31.1198,265100.0
2015-05-05 09:30:00,34.0,34.14,33.9,34.08,142900.0,30.8476,30.9746,30.7569,30.9202,142900.0
2015-05-05 09:35:00,34.12,34.13,33.75,33.87,65200.0,30.9565,30.9656,30.6208,30.7297,65200.0
2015-05-05 09:40:00,33.95,33.97,33.85,33.88,52400.0,30.8022,30.8204,30.7115,30.7387,52400.0
2015-05-05 09:45:00,33.88,34.0,33.74,33.77,89400.0,30.7387,30.8476,30.6117,30.6389,89400.0
2015-05-05 09:50:00,33.76,33.87,33.39,33.45,185000.0,30.6299,30.7297,30.2942,30.3486,185000.0
2015-05-05 09:55:00,33.49,33.65,33.46,33.6,69100.0,30.3849,30.5301,30.3577,30.4847,69100.0
2015-05-05 10:00:00,33.59,33.6,33.53,33.55,52800.0,30.4756,30.4847,30.4212,30.4393,52800.0
2015-05-05 10:05:00,33.54,33.55,33.48,33.54,53700.0,30.4303,30.4393,30.3758,30.4303,53700.0
2015-05-05 10:10:00,33.55,33.56,33.38,33.39,41300.0,30.4393,30.4484,30.2851,30.2942,41300.0
2015-05-05 10:15:00,33.4,33.4,33.28,33.31,101000.0,30.3032,30.3032,30.1944,30.2216,101000.0
2015-05-05 10:20:00,33.3,33.44,33.15,33.15,214900.0,30.2125,30.3395,30.0764,30.0764,214900.0
2015-05-05 10:25:00,33.17,33.48,33.17,33.45,104900.0,30.0946,30.3758,30.0946,30.3486,104900.0
2015-05-05 10:30:00,33.45,33.5,33.4,33.47,49900.0,30.3486,30.394,30.3032,30.3668,49900.0
2015-05-05 10:35:00,33.49,33.75,33.48,33.72,43200.0,30.3849,30.6208,30.3758,30.5936,43200.0
2015-05-05 10:40:00,33.72,33.73,33.47,33.62,52300.0,30.5936,30.6026,30.3668,30.5028,52300.0
2015-05-05 10:45:00,33.63,33.71,33.57,33.66,27800.0,30.5119,30.5845,30.4575,30.5391,27800.0
2015-05-05 10:50:00,33.68,33.69,33.47,33.5,96700.0,30.5573,30.5664,30.3668,30.394,96700.0
2015-05-05 10:55:00,33.49,33.62,33.49,33.62,56500.0,30.3849,30.5028,30.3849,30.5028,56500.0
2015-05-05 11:00:00,33.61,33.71,33.59,33.64,23200.0,30.4938,30.5845,30.4756,30.521,23200.0
2015-05-05 11:05:00,33.64,33.69,33.6,33.69,29700.0,30.521,30.5664,30.4847,30.5664,29700.0
2015-05-05 11:10:00,33.69,33.77,33.65,33.66,48800.0,30.5664,30.6389,30.5301,30.5391,48800.0
2015-05-05 11:15:00,33.66,33.69,33.62,33.63,24300.0,30.5391,30.5664,30.5028,30.5119,24300.0
2015-05-05 11:20:00,33.63,33.65,33.5,33.52,40800.0,30.5119,30.5301,30.394,30.4121,40800.0
2015-05-05 11:25:00,33.51,33.57,33.5,33.52,35500.0,30.403,30.4575,30.394,30.4121,35500.0
2015-05-05 11:30:00,33.51,33.55,33.42,33.42,55000.0,30.403,30.4393,30.3214,30.3214,55000.0
2015-05-05 11:35:00,33.44,33.52,33.43,33.45,45300.0,30.3395,30.4121,30.3305,30.3486,45300.0
2015-05-05 11:40:00,33.46,33.55,33.43,33.5,47500.0,30.3577,30.4393,30.3305,30.394,47500.0
2015-05-05 11:45:00,33.5,33.64,33.48,33.54,96700.0,30.394,30.521,30.3758,30.4303,96700.0
2015-05-05 11:50:00,33.54,33.62,33.54,33.56,27800.0,30.4303,30.5028,30.4303,30.4484,27800.0
2015-05-05 11:55:00,33.57,33.65,33.54,33.65,14800.0,30.4575,30.5301,30.4303,30.5301,14800.0
2015-05-05 12:00:00,33.65,33.69,33.62,33.65,29200.0,30.5301,30.5664,30.5028,30.5301,29200.0
2015-05-05 12:05:00,33.66,33.75,33.66,33.73,40100.0,30.5391,30.6208,30.5391,30.6026,40100.0
2015-05-05 12:10:00,33.74,33.76,33.7,33.75,51900.0,30.6117,30.6299,30.5754,30.6208,51900.0
2015-05-05 12:15:00,33.74,33.75,33.69,33.75,10400.0,30.6117,30.6208,30.5664,30.6208,10400.0
2015-05-05 12:20:00,33.74,33.76,33.69,33.7,23600.0,30.6117,30.6299,30.5664,30.5754,23600.0
2015-05-05 12:25:00,33.7,33.74,33.66,33.68,18300.0,30.5754,30.6117,30.5391,30.5573,18300.0
2015-05-05 12:30:00,33.68,33.7,33.66,33.68,14100.0,30.5573,30.5754,30.5391,30.5573,14100.0
2015-05-05 12:35:00,33.67,33.7,33.64,33.66,13700.0,30.5482,30.5754,30.521,30.5391,13700.0
2015-05-05 12:40:00,33.66,33.67,33.57,33.6,40000.0,30.5391,30.5482,30.4575,30.4847,40000.0
2015-05-05 12:45:00,33.6,33.61,33.59,33.6,32700.0,30.4847,30.4938,30.4756,30.4847,32700.0
2015-05-05 12:50:00,33.6,33.61,33.57,33.57,52900.0,30.4847,30.4938,30.4575,30.4575,52900.0
2015-05-05 12:55:00,33.57,33.64,33.57,33.62,52500.0,30.4575,30.521,30.4575,30.5028,52500.0
2015-05-05 13:00:00,33.61,33.64,33.59,33.61,16500.0,30.4938,30.521,30.4756,30.4938,16500.0
2015-05-05 13:05:00,33.6,33.61,33.57,33.59,55000.0,30.4847,30.4938,30.4575,30.4756,55000.0
2015-05-05 13:10:00,33.6,33.61,33.48,33.48,29000.0,30.4847,30.4938,30.3758,30.3758,29000.0
2015-05-05 13:15:00,33.47,33.49,33.36,33.36,76400.0,30.3668,30.3849,30.267,30.267,76400.0
2015-05-05 13:20:00,33.35,33.42,33.34,33.41,37700.0,30.2579,30.3214,30.2488,30.3123,37700.0
2015-05-05 13:25:00,33.41,33.43,33.39,33.41,47700.0,30.3123,30.3305,30.2942,30.3123,47700.0
2015-05-05 13:30:00,33.41,33.42,33.39,33.4,47300.0,30.3123,30.3214,30.2942,30.3032,47300.0
2015-05-05 13:35:00,33.4,33.52,33.4,33.47,31300.0,30.3032,30.4121,30.3032,30.3668,31300.0
2015-05-05 13:40:00,33.48,33.58,33.42,33.58,27900.0,30.3758,30.4666,30.3214,30.4666,27900.0
2015-05-05 13:45:00,33.58,33.6,33.51,33.53,31900.0,30.4666,30.4847,30.403,30.4212,31900.0
2015-05-05 13:50:00,33.53,33.56,33.47,33.53,34200.0,30.4212,30.4484,30.3668,30.4212,34200.0
2015-05-05 13:55:00,33.52,33.53,33.46,33.5,35300.0,30.4121,30.4212,30.3577,30.394,35300.0
2015-05-05 14:00:00,33.5,33.54,33.45,33.53,13800.0,30.394,30.4303,30.3486,30.4212,13800.0
2015-05-05 14:05:00,33.53,33.55,33.51,33.55,15000.0,30.4212,30.4393,30.403,30.4393,15000.0
2015-05-05 14:10:00,33.55,33.7,33.54,33.68,41400.0,30.4393,30.5754,30.4303,30.5573,41400.0
2015-05-05 14:15:00,33.69,33.73,33.62,33.73,23800.0,30.5664,30.6026,30.5028,30.6026,23800.0
2015-05-05 14:20:00,33.72,33.73,33.64,33.71,18200.0,30.5936,30.6026,30.521,30.5845,18200.0
2015-05-05 14:25:00,33.71,33.74,33.68,33.71,26800.0,30.5845,30.6117,30.5573,30.5845,26800.0
2015-05-05 14:30:00,33.72,33.76,33.67,33.72,34400.0,30.5936,30.6299,30.5482,30.5936,34400.0
2015-05-05 14:35:00,33.71,33.73,33.67,33.69,18200.0,30.5845,30.6026,30.5482,30.5664,18200.0
2015-05-05 14:40:00,33.69,33.71,33.65,33.66,23700.0,30.5664,30.5845,30.5301,30.5391,23700.0
2015-05-05 14:45:00,33.67,33.7,33.65,33.68,20600.0,30.5482,30.5754,30.5301,30.5573,20600.0
2015-05-05 14:50:00,33.67,33.68,33.64,33.66,16400.0,30.5482,30.5573,30.521,30.5391,16400.0
2015-05-05 14:55:00,33.67,33.73,33.67,33.71,19100.0,30.5482,30.6026,30.5482,30.5845,19100.0
2015-05-05 15:00:00,33.71,33.74,33.71,33.73,40400.0,30.5845,30.6117,30.5845,30.6026,40400.0
2015-05-05 15:05:00,33.72,33.73,33.7,33.71,28300.0,30.5936,30.6026,30.5754,30.5845,28300.0
2015-05-05 15:10:00,33.7,33.74,33.7,33.73,30700.0,30.5754,30.6117,30.5754,30.6026,30700.0
2015-05-05 15:15:00,33.72,33.74,33.68,33.69,52300.0,30.5936,30.6117,30.5573,30.5664,52300.0
2015-05-05 15:20:00,33.7,33.7,33.68,33.69,22700.0,30.5754,30.5754,30.5573,30.5664,22700.0
2015-05-05 15:25:00,33.68,33.76,33.65,33.65,41100.0,30.5573,30.6299,30.5301,30.5301,41100.0
2015-05-05 15:30:00,33.65,33.69,33.59,33.67,97100.0,30.5301,30.5664,30.4756,30.5482,97100.0
2015-05-05 15:35:00,33.66,33.72,33.66,33.68,53200.0,30.5391,30.5936,30.5391,30.5573,53200.0
2015-05-05 15:40:00,33.69,33.72,33.66,33.66,42100.0,30.5664,30.5936,30.5391,30.5391,42100.0
2015-05-05 15:45:00,33.66,33.66,33.58,33.59,86900.0,30.5391,30.5391,30.4666,30.4756,86900.0
2015-05-05 15:50:00,33.59,33.7,33.58,33.68,138500.0,30.4756,30.5754,30.4666,30.5573,138500.0
2015-05-05 15:55:00,33.68,33.72,33.67,33.7,145200.0,30.5573,30.5936,30.5482,30.5754,145200.0
2015-05-06 09:30:00,33.55,33.65,33.4,33.41,175700.0,30.4393,30.5301,30.3032,30.3123,175700.0
2015-05-06 09:35:00,33.43,33.5,33.11,33.2,140300.0,30.3305,30.394,30.0401,30.1218,140300.0
2015-05-06 09:40:00,33.19,33.2,32.99,33.16,143100.0,30.1127,30.1218,29.9313,30.0855,143100.0
2015-05-06 09:45:00,33.15,33.17,33.07,33.15,56200.0,30.0764,30.0946,30.0038,30.0764,56200.0
2015-05-06 09:50:00,33.15,33.2,32.8,32.81,204700.0,30.0764,30.1218,29.7589,29.7679,204700.0
2015-05-06 09:55:00,32.81,32.92,32.7,32.83,154800.0,29.7679,29.8677,29.6681,29.7861,154800.0
2015-05-06 10:00:00,32.82,32.83,32.5,32.62,246000.0,29.777,29.7861,29.4867,29.5956,246000.0
2015-05-06 10:05:00,32.61,32.75,32.45,32.51,219300.0,29.5865,29.7135,29.4413,29.4958,219300.0
2015-05-06 10:10:00,32.51,32.66,32.38,32.61,102400.0,29.4958,29.6319,29.3778,29.5865,102400.0
2015-05-06 10:15:00,32.62,32.78,32.6,32.68,114100.0,29.5956,29.7407,29.5774,29.65,114100.0
2015-05-06 10:20:00,32.68,32.7,32.65,32.66,86800.0,29.65,29.6681,29.6228,29.6319,86800.0
2015-05-06 10:25:00,32.66,32.86,32.64,32.82,121500.0,29.6319,29.8133,29.6137,29.777,121500.0
2015-05-06 10:30:00,32.82,32.84,32.68,32.68,65400.0,29.777,29.7952,29.65,29.65,65400.0
2015-05-06 10:35:00,32.68,32.71,32.66,32.69,45700.0,29.65,29.6772,29.6319,29.6591,45700.0
2015-05-06 10:40:00,32.7,32.78,32.69,32.75,118500.0,29.6681,29.7407,29.6591,29.7135,118500.0
2015-05-06 10:45:00,32.75,32.87,32.74,32.83,78300.0,29.7135,29.8224,29.7044,29.7861,78300.0
2015-05-06 10:50:00,32.83,32.84,32.77,32.78,66800.0,29.7861,29.7952,29.7317,29.7407,66800.0
2015-05-06 10:55:00,32.79,32.79,32.58,32.6,160400.0,29.7498,29.7498,29.5593,29.5774,160400.0
2015-05-06 11:00:00,32.61,32.65,32.58,32.6,92100.0,29.5865,29.6228,29.5593,29.5774,92100.0
2015-05-06 11:05:00,32.61,32.61,32.56,32.59,129000.0,29.5865,29.5865,29.5411,29.5683,129000.0
2015-05-06 11:10:00,32.59,32.6,32.48,32.5,153500.0,29.5683,29.5774,29.4685,29.4867,153500.0
2015-05-06 11:15:00,32.49,32.67,32.49,32.65,76400.0,29.4776,29.6409,29.4776,29.6228,76400.0
2015-05-06 11:20:00,32.65,32.66,32.55,32.59,204000.0,29.6228,29.6319,29.5321,29.5683,204000.0
2015-05-06 11:25:00,32.6,32.6,32.53,32.58,69300.0,29.5774,29.5774,29.5139,29.5593,69300.0
2015-05-06 11:30:00,32.59,32.6,32.54,32.55,55100.0,29.5683,29.5774,29.523,29.5321,55100.0
2015-05-06 11:35:00,32.56,32.59,32.55,32.57,128800.0,29.5411,29.5683,29.5321,29.5502,128800.0
2015-05-06 11:40:00,32.57,32.59,32.51,32.54,94900.0,29.5502,29.5683,29.4958,29.523,94900.0
2015-05-06 11:45:00,32.55,32.68,32.54,32.68,43700.0,29.5321,29.65,29.523,29.65,43700.0
2015-05-06 11:50:00,32.67,32.78,32.65,32.76,57700.0,29.6409,29.7407,29.6228,29.7226,57700.0
2015-05-06 11:55:00,32.75,32.81,32.68,32.69,70700.0,29.7135,29.7679,29.65,29.6591,70700.0
2015-05-06 12:00:00,32.68,32.68,32.56,32.56,83000.0,29.65,29.65,29.5411,29.5411,83000.0
2015-05-06 12:05:00,32.57,32.62,32.55,32.57,67100.0,29.5502,29.5956,29.5321,29.5502,67100.0
2015-05-06 12:10:00,32.57,32.65,32.56,32.58,69700.0,29.5502,29.6228,29.5411,29.5593,69700.0
2015-05-06 12:15:00,32.58,32.66,32.57,32.66,80000.0,29.5593,29.6319,29.5502,29.6319,80000.0
2015-05-06 12:20:00,32.66,32.66,32.6,32.62,39700.0,29.6319,29.6319,29.5774,29.5956,39700.0
2015-05-06 12:25:00,32.63,32.84,32.61,32.77,84500.0,29.6046,29.7952,29.5865,29.7317,84500.0
2015-05-06 12:30:00,32.76,32.81,32.75,32.8,31100.0,29.7226,29.7679,29.7135,29.7589,31100.0
2015-05-06 12:35:00,32.8,32.82,32.78,32.78,40900.0,29.7589,29.777,29.7407,29.7407,40900.0
2015-05-06 12:40:00,32.78,32.8,32.74,32.77,41500.0,29.7407,29.7589,29.7044,29.7317,41500.0
2015-05-06 12:45:00,32.77,32.78,32.75,32.78,29300.0,29.7317,29.7407,29.7135,29.7407,29300.0
2015-05-06 12:50:00,32.78,32.79,32.72,32.78,42200.0,29.7407,29.7498,29.6863,29.7407,42200.0
2015-05-06 12:55:00,32.78,32.81,32.77,32.77,31000.0,29.7407,29.7679,29.7317,29.7317,31000.0
2015-05-06 13:00:00,32.77,32.87,32.77,32.8,45800.0,29.7317,29.8224,29.7317,29.7589,45800.0
2015-05-06 13:05:00,32.8,32.8,32.67,32.68,73600.0,29.7589,29.7589,29.6409,29.65,73600.0
2015-05-06 13:10:00,32.68,32.7,32.66,32.69,43300.0,29.65,29.6681,29.6319,29.6591,43300.0
2015-05-06 13:15:00,32.69,32.74,32.67,32.74,40900.0,29.6591,29.7044,29.6409,29.7044,40900.0
2015-05-06 13:20:00,32.73,32.74,32.7,32.7,22100.0,29.6954,29.7044,29.6681,29.6681,22100.0
2015-05-06 13:25:00,32.7,32.7,32.63,32.64,27300.0,29.6681,29.6681,29.6046,29.6137,27300.0
2015-05-06 13:30:00,32.63,32.67,32.6,32.63,72000.0,29.6046,29.6409,29.5774,29.6046,72000.0
2015-05-06 13:35:00,32.63,32.67,32.62,32.66,33800.0,29.6046,29.6409,29.5956,29.6319,33800.0
2015-05-06 13:40:00,32.65,32.76,32.64,32.76,45500.0,29.6228,29.7226,29.6137,29.7226,45500.0
2015-05-06 13:45:00,32.75,32.76,32.73,32.73,39400.0,29.7135,29.7226,29.6954,29.6954,39400.0
2015-05-06 13:50:00,32.72,32.74,32.71,32.73,44200.0,29.6863,29.7044,29.6772,29.6954,44200.0
2015-05-06 13:55:00,32.73,32.75,32.72,32.73,62600.0,29.6954,29.7135,29.6863,29.6954,62600.0
2015-05-06 14:00:00,32.73,32.75,32.73,32.73,53700.0,29.6954,29.7135,29.6954,29.6954,53700.0
2015-05-06 14:05:00,32.73,32.74,32.73,32.74,10100.0,29.6954,29.7044,29.6954,29.7044,10100.0
2015-05-06 14:10:00,32.74,32.75,32.71,32.71,66500.0,29.7044,29.7135,29.6772,29.6772,66500.0
2015-05-06 14:15:00,32.72,32.75,32.67,32.74,49800.0,29.6863,29.7135,29.6409,29.7044,49800.0
2015-05-06 14:20:00,32.74,32.74,32.64,32.65,57800.0,29.7044,29.7044,29.6137,29.6228,57800.0
2015-05-06 14:25:00,32.65,32.65,32.58,32.61,56300.0,29.6228,29.6228,29.5593,29.5865,56300.0
2015-05-06 14:30:00,32.61,32.62,32.59,32.59,25300.0,29.5865,29.5956,29.5683,29.5683,25300.0
2015-05-06 14:35:00,32.59,32.62,32.56,32.57,102000.0,29.5683,29.5956,29.5411,29.5502,102000.0
2015-05-06 14:40:00,32.56,32.56,32.43,32.48,122400.0,29.5411,29.5411,29.4232,29.4685,122400.0
2015-05-06 14:45:00,32.48,32.5,32.46,32.49,57700.0,29.4685,29.4867,29.4504,29.4776,57700.0
2015-05-06 14:50:00,32.49,32.49,32.44,32.49,57300.0,29.4776,29.4776,29.4323,29.4776,57300.0
2015-05-06 14:55:00,32.48,32.49,32.43,32.48,46500.0,29.4685,29.4776,29.4232,29.4685,46500.0
2015-05-06 15:00:00,32.48,32.54,32.48,32.49,315700.0,29.4685,29.523,29.4685,29.4776,315700.0
2015-05-06 15:05:00,32.5,32.52,32.49,32.5,53200.0,29.4867,29.5048,29.4776,29.4867,53200.0
2015-05-06 15:10:00,32.51,32.56,32.49,32.55,81600.0,29.4958,29.5411,29.4776,29.5321,81600.0
2015-05-06 15:15:00,32.56,32.57,32.5,32.51,59700.0,29.5411,29.5502,29.4867,29.4958,59700.0
2015-05-06 15:20:00,32.5,32.53,32.5,32.52,37000.0,29.4867,29.5139,29.4867,29.5048,37000.0
2015-05-06 15:25:00,32.52,32.6,32.51,32.59,62700.0,29.5048,29.5774,29.4958,29.5683,62700.0
2015-05-06 15:30:00,32.59,32.62,32.59,32.6,74000.0,29.5683,29.5956,29.5683,29.5774,74000.0
2015-05-06 15:35:00,32.6,32.61,32.51,32.55,254200.0,29.5774,29.5865,29.4958,29.5321,254200.0
2015-05-06 15:40:00,32.55,32.58,32.52,32.53,109700.0,29.5321,29.5593,29.5048,29.5139,109700.0
2015-05-06 15:45:00,32.52,32.57,32.52,32.55,116300.0,29.5048,29.5502,29.5048,29.5321,116300.0
2015-05-06 15:50:00,32.55,32.56,32.49,32.5,239000.0,29.5321,29.5411,29.4776,29.4867,239000.0
2015-05-06 15:55:00,32.5,32.5,32.45,32.48,335100.0,29.4867,29.4867,29.4413,29.4685,335100.0
2015-05-07 09:30:00,33.8,33.8,33.12,33.35,451600.0,30.6662,30.6662,30.0492,30.2579,451600.0
2015-05-07 09:35:00,33.33,33.38,32.5,32.66,255200.0,30.2397,30.2851,29.4867,29.6319,255200.0
2015-05-07 09:40:00,32.67,32.94,32.66,32.84,427400.0,29.6409,29.8859,29.6319,29.7952,427400.0
2015-05-07 09:45:00,32.84,33.33,32.74,33.03,279700.0,29.7952,30.2397,29.7044,29.9675,279700.0
2015-05-07 09:50:00,33.02,33.06,32.79,32.82,135700.0,29.9585,29.9948,29.7498,29.777,135700.0
2015-05-07 09:55:00,32.82,32.84,32.6,32.62,97100.0,29.777,29.7952,29.5774,29.5956,97100.0
2015-05-07 10:00:00,32.63,32.76,32.61,32.74,89800.0,29.6046,29.7226,29.5865,29.7044,89800.0
2015-05-07 10:05:00,32.75,32.79,32.54,32.74,85200.0,29.7135,29.7498,29.523,29.7044,85200.0
2015-05-07 10:10:00,32.75,32.94,32.71,32.82,206200.0,29.7135,29.8859,29.6772,29.777,206200.0
2015-05-07 10:15:00,32.83,32.84,32.72,32.73,53500.0,29.7861,29.7952,29.6863,29.6954,53500.0
2015-05-07 10:20:00,32.72,32.84,32.71,32.71,64900.0,29.6863,29.7952,29.6772,29.6772,64900.0
2015-05-07 10:25:00,32.72,32.83,32.71,32.73,71800.0,29.6863,29.7861,29.6772,29.6954,71800.0
2015-05-07 10:30:00,32.73,32.83,32.61,32.64,163600.0,29.6954,29.7861,29.5865,29.6137,163600.0
2015-05-07 10:35:00,32.64,32.79,32.64,32.79,78900.0,29.6137,29.7498,29.6137,29.7498,78900.0
2015-05-07 10:40:00,32.8,32.94,32.79,32.93,72200.0,29.7589,29.8859,29.7498,29.8768,72200.0
2015-05-07 10:45:00,32.93,32.94,32.85,32.86,51000.0,29.8768,29.8859,29.8042,29.8133,51000.0
2015-05-07 10:50:00,32.87,32.87,32.69,32.72,169100.0,29.8224,29.8224,29.6591,29.6863,169100.0
2015-05-07 10:55:00,32.71,32.72,32.66,32.67,70400.0,29.6772,29.6863,29.6319,29.6409,70400.0
2015-05-07 11:00:00,32.67,32.71,32.66,32.69,106000.0,29.6409,29.6772,29.6319,29.6591,106000.0
2015-05-07 11:05:00,32.69,32.71,32.68,32.7,71700.0,29.6591,29.6772,29.65,29.6681,71700.0
2015-05-07 11:10:00,32.7,32.75,32.68,32.73,83800.0,29.6681,29.7135,29.65,29.6954,83800.0
2015-05-07 11:15:00,32.73,32.75,32.56,32.62,142700.0,29.6954,29.7135,29.5411,29.5956,142700.0
2015-05-07 11:20:00,32.62,32.63,32.56,32.63,88100.0,29.5956,29.6046,29.5411,29.6046,88100.0
2015-05-07 11:25:00,32.61,32.62,32.52,32.54,121700.0,29.5865,29.5956,29.5048,29.523,121700.0
2015-05-07 11:30:00,32.53,32.56,32.51,32.53,57600.0,29.5139,29.5411,29.4958,29.5139,57600.0
2015-05-07 11:35:00,32.52,32.59,32.51,32.54,82500.0,29.5048,29.5683,29.4958,29.523,82500.0
2015-05-07 11:40:00,32.54,32.55,32.5,32.54,93600.0,29.523,29.5321,29.4867,29.523,93600.0
2015-05-07 11:45:00,32.54,32.54,32.51,32.52,83700.0,29.523,29.523,29.4958,29.5048,83700.0
2015-05-07 11:50:00,32.53,32.57,32.52,32.57,40800.0,29.5139,29.5502,29.5048,29.5502,40800.0
2015-05-07 11:55:00,32.57,32.59,32.53,32.53,88800.0,29.5502,29.5683,29.5139,29.5139,88800.0
2015-05-07 12:00:00,32.53,32.54,32.36,32.41,382900.0,29.5139,29.523,29.3597,29.405,382900.0
2015-05-07 12:05:00,32.38,32.48,32.37,32.41,92200.0,29.3778,29.4685,29.3687,29.405,92200.0
2015-05-07 12:10:00,32.4,32.43,32.36,32.38,78400.0,29.396,29.4232,29.3597,29.3778,78400.0
2015-05-07 12:15:00,32.38,32.42,32.37,32.41,40600.0,29.3778,29.4141,29.3687,29.405,40600.0
2015-05-07 12:20:00,32.41,32.45,32.4,32.44,42000.0,29.405,29.4413,29.396,29.4323,42000.0
2015-05-07 12:25:00,32.43,32.63,32.43,32.61,208700.0,29.4232,29.6046,29.4232,29.5865,208700.0
2015-05-07 12:30:00,32.6,32.61,32.44,32.51,190300.0,29.5774,29.5865,29.4323,29.4958,190300.0
2015-05-07 12:35:00,32.52,32.6,32.51,32.59,85800.0,29.5048,29.5774,29.4958,29.5683,85800.0
2015-05-07 12:40:00,32.6,32.6,32.56,32.57,39900.0,29.5774,29.5774,29.5411,29.5502,39900.0
2015-05-07 12:45:00,32.57,32.79,32.56,32.77,184600.0,29.5502,29.7498,29.5411,29.7317,184600.0
2015-05-07 12:50:00,32.77,32.78,32.61,32.65,60600.0,29.7317,29.7407,29.5865,29.6228,60600.0
2015-05-07 12:55:00,32.65,32.65,32.42,32.5,210000.0,29.6228,29.6228,29.4141,29.4867,210000.0
2015-05-07 13:00:00,32.52,32.76,32.51,32.71,191200.0,29.5048,29.7226,29.4958,29.6772,191200.0
2015-05-07 13:05:00,32.71,32.85,32.71,32.8,95500.0,29.6772,29.8042,29.6772,29.7589,95500.0
2015-05-07 13:10:00,32.8,32.8,32.72,32.76,72700.0,29.7589,29.7589,29.6863,29.7226,72700.0
2015-05-07 13:15:00,32.77,32.84,32.76,32.82,91300.0,29.7317,29.7952,29.7226,29.777,91300.0
2015-05-07 13:20:00,32.82,32.87,32.78,32.8,82200.0,29.777,29.8224,29.7407,29.7589,82200.0
2015-05-07 13:25:00,32.79,32.8,32.69,32.72,81300.0,29.7498,29.7589,29.6591,29.6863,81300.0
2015-05-07 13:30:00,32.72,32.73,32.65,32.7,79200.0,29.6863,29.6954,29.6228,29.6681,79200.0
2015-05-07 13:35:00,32.7,32.7,32.65,32.67,61600.0,29.6681,29.6681,29.6228,29.6409,61600.0
2015-05-07 13:40:00,32.67,32.72,32.66,32.71,123200.0,29.6409,29.6863,29.6319,29.6772,123200.0
2015-05-07 13:45:00,32.7,32.71,32.66,32.7,38300.0,29.6681,29.6772,29.6319,29.6681,38300.0
2015-05-07 13:50:00,32.7,32.75,32.69,32.75,33500.0,29.6681,29.7135,29.6591,29.7135,33500.0
2015-05-07 13:55:00,32.75,32.85,32.74,32.85,46000.0,29.7135,29.8042,29.7044,29.8042,46000.0
2015-05-07 14:00:00,32.84,32.96,32.84,32.95,95500.0,29.7952,29.904,29.7952,29.895,95500.0
2015-05-07 14:05:00,32.95,32.97,32.94,32.97,45000.0,29.895,29.9131,29.8859,29.9131,45000.0
2015-05-07 14:10:00,32.97,33.0,32.91,33.0,114200.0,29.9131,29.9403,29.8587,29.9403,114200.0
2015-05-07 14:15:00,33.0,33.02,32.96,32.97,87000.0,29.9403,29.9585,29.904,29.9131,87000.0
2015-05-07 14:20:00,32.98,33.0,32.96,32.99,52300.0,29.9222,29.9403,29.904,29.9313,52300.0
2015-05-07 14:25:00,32.99,33.01,32.95,32.97,107000.0,29.9313,29.9494,29.895,29.9131,107000.0
2015-05-07 14:30:00,32.98,33.01,32.98,32.99,39600.0,29.9222,29.9494,29.9222,29.9313,39600.0
2015-05-07 14:35:00,32.98,33.0,32.92,33.0,39500.0,29.9222,29.9403,29.8677,29.9403,39500.0
2015-05-07 14:40:00,33.0,33.01,32.98,32.99,256100.0,29.9403,29.9494,29.9222,29.9313,256100.0
2015-05-07 14:45:00,32.99,33.0,32.91,32.92,48900.0,29.9313,29.9403,29.8587,29.8677,48900.0
2015-05-07 14:50:00,32.92,32.97,32.88,32.95,130700.0,29.8677,29.9131,29.8315,29.895,130700.0
2015-05-07 14:55:00,32.94,32.99,32.92,32.97,42100.0,29.8859,29.9313,29.8677,29.9131,42100.0
2015-05-07 15:00:00,32.97,32.99,32.93,32.95,83500.0,29.9131,29.9313,29.8768,29.895,83500.0
2015-05-07 15:05:00,32.95,32.98,32.93,32.94,48700.0,29.895,29.9222,29.8768,29.8859,48700.0
2015-05-07 15:10:00,32.95,32.96,32.9,32.9,61800.0,29.895,29.904,29.8496,29.8496,61800.0
2015-05-07 15:15:00,32.9,32.95,32.85,32.88,59600.0,29.8496,29.895,29.8042,29.8315,59600.0
2015-05-07 15:20:00,32.88,32.88,32.82,32.83,149000.0,29.8315,29.8315,29.777,29.7861,149000.0
2015-05-07 15:25:00,32.82,32.85,32.75,32.77,99200.0,29.777,29.8042,29.7135,29.7317,99200.0
2015-05-07 15:30:00,32.77,32.78,32.7,32.71,121300.0,29.7317,29.7407,29.6681,29.6772,121300.0
2015-05-07 15:35:00,32.71,32.81,32.69,32.8,155400.0,29.6772,29.7679,29.6591,29.7589,155400.0
2015-05-07 15:40:00,32.8,32.96,32.74,32.95,256700.0,29.7589,29.904,29.7044,29.895,256700.0
2015-05-07 15:45:00,32.94,32.98,32.88,32.97,200800.0,29.8859,29.9222,29.8315,29.9131,200800.0
2015-05-07 15:50:00,32.98,32.98,32.92,32.94,166800.0,29.9222,29.9222,29.8677,29.8859,166800.0
2015-05-07 15:55:00,32.94,33.09,32.93,33.08,409100.0,29.8859,30.022,29.8768,30.0129,409100.0
2015-05-08 09:30:00,32.96,33.0,32.1,32.95,1245400.0,29.904,29.9403,29.1238,29.895,1245400.0
2015-05-08 09:35:00,32.95,33.0,32.55,32.84,555900.0,29.895,29.9403,29.5321,29.7952,555900.0
2015-05-08 09:40:00,32.86,33.29,32.78,33.13,743800.0,29.8133,30.2034,29.7407,30.0583,743800.0
2015-05-08 09:45:00,33.11,33.14,32.93,33.03,260500.0,30.0401,30.0673,29.8768,29.9675,260500.0
2015-05-08 09:50:00,33.07,33.3,33.0,33.21,406000.0,30.0038,30.2125,29.9403,30.1309,406000.0
2015-05-08 09:55:00,33.21,33.31,33.16,33.3,353200.0,30.1309,30.2216,30.0855,30.2125,353200.0
2015-05-08 10:00:00,33.3,33.5,33.2,33.36,421300.0,30.2125,30.394,30.1218,30.267,421300.0
2015-05-08 10:05:00,33.35,33.47,33.28,33.42,246600.0,30.2579,30.3668,30.1944,30.3214,246600.0
2015-05-08 10:10:00,33.44,33.6,33.38,33.49,514100.0,30.3395,30.4847,30.2851,30.3849,514100.0
2015-05-08 10:15:00,33.48,33.64,33.48,33.58,191300.0,30.3758,30.521,30.3758,30.4666,191300.0
2015-05-08 10:20:00,33.59,33.68,33.51,33.6,122400.0,30.4756,30.5573,30.403,30.4847,122400.0
2015-05-08 10:25:00,33.61,33.76,33.6,33.68,156600.0,30.4938,30.6299,30.4847,30.5573,156600.0
2015-05-08 10:30:00,33.68,33.72,33.24,33.3,171100.0,30.5573,30.5936,30.1581,30.2125,171100.0
2015-05-08 10:35:00,33.31,33.31,33.09,33.13,121800.0,30.2216,30.2216,30.022,30.0583,121800.0
2015-05-08 10:40:00,33.13,33.17,32.91,33.01,197000.0,30.0583,30.0946,29.8587,29.9494,197000.0
2015-05-08 10:45:00,33.01,33.09,32.93,33.01,218700.0,29.9494,30.022,29.8768,29.9494,218700.0
2015-05-08 10:50:00,33.01,33.05,32.9,33.03,135200.0,29.9494,29.9857,29.8496,29.9675,135200.0
2015-05-08 10:55:00,33.02,33.08,32.93,33.04,140100.0,29.9585,30.0129,29.8768,29.9766,140100.0
2015-05-08 11:00:00,33.03,33.16,33.03,33.16,76200.0,29.9675,30.0855,29.9675,30.0855,76200.0
2015-05-08 11:05:00,33.16,33.48,33.14,33.38,113900.0,30.0855,30.3758,30.0673,30.2851,113900.0
2015-05-08 11:10:00,33.39,33.39,33.25,33.32,38000.0,30.2942,30.2942,30.1671,30.2307,38000.0
2015-05-08 11:15:00,33.32,33.44,33.31,33.44,68500.0,30.2307,30.3395,30.2216,30.3395,68500.0
2015-05-08 11:20:00,33.43,33.5,33.36,33.46,55800.0,30.3305,30.394,30.267,30.3577,55800.0
2015-05-08 11:25:00,33.47,33.47,33.33,33.4,80500.0,30.3668,30.3668,30.2397,30.3032,80500.0
2015-05-08 11:30:00,33.4,33.56,33.39,33.41,97300.0,30.3032,30.4484,30.2942,30.3123,97300.0
2015-05-08 11:35:00,33.41,33.45,33.29,33.36,37200.0,30.3123,30.3486,30.2034,30.267,37200.0
2015-05-08 11:40:00,33.36,33.39,33.33,33.36,36700.0,30.267,30.2942,30.2397,30.267,36700.0
2015-05-08 11:45:00,33.35,33.45,33.34,33.41,51400.0,30.2579,30.3486,30.2488,30.3123,51400.0
2015-05-08 11:50:00,33.41,33.46,33.4,33.42,38300.0,30.3123,30.3577,30.3032,30.3214,38300.0
2015-05-08 11:55:00,33.42,33.43,33.34,33.35,77500.0,30.3214,30.3305,30.2488,30.2579,77500.0
2015-05-08 12:00:00,33.37,33.42,33.34,33.39,53200.0,30.276,30.3214,30.2488,30.2942,53200.0
2015-05-08 12:05:00,33.38,33.39,33.33,33.34,19600.0,30.2851,30.2942,30.2397,30.2488,19600.0
2015-05-08 12:10:00,33.35,33.39,33.33,33.38,22900.0,30.2579,30.2942,30.2397,30.2851,22900.0
2015-05-08 12:15:00,33.37,33.38,33.33,33.35,26700.0,30.276,30.2851,30.2397,30.2579,26700.0
2015-05-08 12:20:00,33.35,33.37,33.32,33.37,23700.0,30.2579,30.276,30.2307,30.276,23700.0
2015-05-08 12:25:00,33.36,33.47,33.34,33.44,107800.0,30.267,30.3668,30.2488,30.3395,107800.0
2015-05-08 12:30:00,33.44,33.45,33.38,33.39,55800.0,30.3395,30.3486,30.2851,30.2942,55800.0
2015-05-08 12:35:00,33.39,33.54,33.38,33.47,83000.0,30.2942,30.4303,30.2851,30.3668,83000.0
2015-05-08 12:40:00,33.47,33.58,33.47,33.56,64100.0,30.3668,30.4666,30.3668,30.4484,64100.0
2015-05-08 12:45:00,33.57,33.57,33.5,33.53,33400.0,30.4575,30.4575,30.394,30.4212,33400.0
2015-05-08 12:50:00,33.53,33.57,33.49,33.54,62600.0,30.4212,30.4575,30.3849,30.4303,62600.0
2015-05-08 12:55:00,33.54,33.65,33.49,33.64,70100.0,30.4303,30.5301,30.3849,30.521,70100.0
2015-05-08 13:00:00,33.65,33.65,33.57,33.61,56000.0,30.5301,30.5301,30.4575,30.4938,56000.0
2015-05-08 13:05:00,33.61,33.68,33.58,33.64,67800.0,30.4938,30.5573,30.4666,30.521,67800.0
2015-05-08 13:10:00,33.63,33.7,33.56,33.7,49100.0,30.5119,30.5754,30.4484,30.5754,49100.0
2015-05-08 13:15:00,33.69,33.75,33.68,33.7,117500.0,30.5664,30.6208,30.5573,30.5754,117500.0
2015-05-08 13:20:00,33.7,33.76,33.65,33.74,42800.0,30.5754,30.6299,30.5301,30.6117,42800.0
2015-05-08 13:25:00,33.73,33.75,33.68,33.72,39300.0,30.6026,30.6208,30.5573,30.5936,39300.0
2015-05-08 13:30:00,33.72,33.8,33.7,33.71,72500.0,30.5936,30.6662,30.5754,30.5845,72500.0
2015-05-08 13:35:00,33.7,33.73,33.63,33.67,74600.0,30.5754,30.6026,30.5119,30.5482,74600.0
2015-05-08 13:40:00,33.67,33.72,33.64,33.67,48300.0,30.5482,30.5936,30.521,30.5482,48300.0
2015-05-08 13:45:00,33.68,33.72,33.66,33.7,73400.0,30.5573,30.5936,30.5391,30.5754,73400.0
2015-05-08 13:50:00,33.7,33.74,33.69,33.7,40500.0,30.5754,30.6117,30.5664,30.5754,40500.0
2015-05-08 13:55:00,33.7,33.7,33.66,33.7,49600.0,30.5754,30.5754,30.5391,30.5754,49600.0
2015-05-08 14:00:00,33.7,33.73,33.67,33.72,48200.0,30.5754,30.6026,30.5482,30.5936,48200.0
2015-05-08 14:05:00,33.72,33.74,33.7,33.74,32500.0,30.5936,30.6117,30.5754,30.6117,32500.0
2015-05-08 14:10:00,33.74,33.77,33.6,33.67,90100.0,30.6117,30.6389,30.4847,30.5482,90100.0
2015-05-08 14:15:00,33.66,33.73,33.66,33.7,31800.0,30.5391,30.6026,30.5391,30.5754,31800.0
2015-05-08 14:20:00,33.7,33.73,33.67,33.73,41600.0,30.5754,30.6026,30.5482,30.6026,41600.0
2015-05-08 14:25:00,33.73,33.77,33.71,33.75,58900.0,30.6026,30.6389,30.5845,30.6208,58900.0
2015-05-08 14:30:00,33.76,33.8,33.69,33.69,135600.0,30.6299,30.6662,30.5664,30.5664,135600.0
2015-05-08 14:35:00,33.7,33.75,33.68,33.75,52000.0,30.5754,30.6208,30.5573,30.6208,52000.0
2015-05-08 14:40:00,33.74,33.84,33.74,33.8,127600.0,30.6117,30.7024,30.6117,30.6662,127600.0
2015-05-08 14:45:00,33.8,33.81,33.72,33.76,78200.0,30.6662,30.6752,30.5936,30.6299,78200.0
2015-05-08 14:50:00,33.75,33.81,33.75,33.8,102800.0,30.6208,30.6752,30.6208,30.6662,102800.0
2015-05-08 14:55:00,33.8,33.83,33.79,33.83,82300.0,30.6662,30.6934,30.6571,30.6934,82300.0
2015-05-08 15:00:00,33.82,33.83,33.79,33.8,39700.0,30.6843,30.6934,30.6571,30.6662,39700.0
2015-05-08 15:05:00,33.8,33.85,33.79,33.83,78100.0,30.6662,30.7115,30.6571,30.6934,78100.0
2015-05-08 15:10:00,33.83,33.84,33.79,33.8,35600.0,30.6934,30.7024,30.6571,30.6662,35600.0
2015-05-08 15:15:00,33.81,33.82,33.79,33.8,39200.0,30.6752,30.6843,30.6571,30.6662,39200.0
2015-05-08 15:20:00,33.79,33.8,33.72,33.73,76600.0,30.6571,30.6662,30.5936,30.6026,76600.0
2015-05-08 15:25:00,33.73,33.77,33.72,33.77,70900.0,30.6026,30.6389,30.5936,30.6389,70900.0
2015-05-08 15:30:00,33.77,33.81,33.75,33.8,94400.0,30.6389,30.6752,30.6208,30.6662,94400.0
2015-05-08 15:35:00,33.81,33.83,33.79,33.8,125300.0,30.6752,30.6934,30.6571,30.6662,125300.0
2015-05-08 15:40:00,33.79,33.81,33.78,33.79,153800.0,30.6571,30.6752,30.648,30.6571,153800.0
2015-05-08 15:45:00,33.79,33.79,33.72,33.74,155200.0,30.6571,30.6571,30.5936,30.6117,155200.0
2015-05-08 15:50:00,33.75,33.77,33.7,33.76,146500.0,30.6208,30.6389,30.5754,30.6299,146500.0
2015-05-08 15:55:00,33.75,33.76,33.71,33.73,241400.0,30.6208,30.6299,30.5845,30.6026,241400.0
2015-05-11 09:30:00,34.0,34.06,33.51,33.94,176300.0,30.8476,30.902,30.403,30.7932,176300.0
2015-05-11 09:35:00,33.93,34.02,33.91,33.99,116000.0,30.7841,30.8658,30.766,30.8385,116000.0
2015-05-11 09:40:00,33.98,34.15,33.95,34.06,171200.0,30.8295,30.9837,30.8022,30.902,171200.0
2015-05-11 09:45:00,34.09,34.3,34.09,34.29,183000.0,30.9293,31.1198,30.9293,31.1107,183000.0
2015-05-11 09:50:00,34.29,34.5,34.29,34.42,272000.0,31.1107,31.3013,31.1107,31.2287,272000.0
2015-05-11 09:55:00,34.41,34.48,34.26,34.3,122200.0,31.2196,31.2831,31.0835,31.1198,122200.0
2015-05-11 10:00:00,34.29,34.38,34.24,34.32,136300.0,31.1107,31.1924,31.0654,31.1379,136300.0
2015-05-11 10:05:00,34.31,34.34,33.94,34.04,106200.0,31.1289,31.1561,30.7932,30.8839,106200.0
2015-05-11 10:10:00,34.03,34.08,33.98,34.06,75500.0,30.8748,30.9202,30.8295,30.902,75500.0
2015-05-11 10:15:00,34.06,34.19,34.06,34.11,92200.0,30.902,31.02,30.902,30.9474,92200.0
2015-05-11 10:20:00,34.1,34.24,34.1,34.1,56400.0,30.9383,31.0654,30.9383,30.9383,56400.0
2015-05-11 10:25:00,34.11,34.11,34.06,34.08,72300.0,30.9474,30.9474,30.902,30.9202,72300.0
2015-05-11 10:30:00,34.07,34.23,34.07,34.18,98600.0,30.9111,31.0563,30.9111,31.0109,98600.0
2015-05-11 10:35:00,34.18,34.19,33.94,33.95,213200.0,31.0109,31.02,30.7932,30.8022,213200.0
2015-05-11 10:40:00,33.94,33.96,33.9,33.94,222800.0,30.7932,30.8113,30.7569,30.7932,222800.0
2015-05-11 10:45:00,33.94,33.97,33.9,33.97,41500.0,30.7932,30.8204,30.7569,30.8204,41500.0
2015-05-11 10:50:00,33.97,34.08,33.96,34.07,82400.0,30.8204,30.9202,30.8113,30.9111,82400.0
2015-05-11 10:55:00,34.05,34.08,34.03,34.08,33000.0,30.893,30.9202,30.8748,30.9202,33000.0
2015-05-11 11:00:00,34.07,34.08,33.98,33.99,46300.0,30.9111,30.9202,30.8295,30.8385,46300.0
2015-05-11 11:05:00,33.98,33.98,33.91,33.95,37300.0,30.8295,30.8295,30.766,30.8022,37300.0
2015-05-11 11:10:00,33.94,34.01,33.94,34.0,42700.0,30.7932,30.8567,30.7932,30.8476,42700.0
2015-05-11 11:15:00,34.0,34.01,33.93,33.99,50000.0,30.8476,30.8567,30.7841,30.8385,50000.0
2015-05-11 11:20:00,34.0,34.01,33.97,33.98,56800.0,30.8476,30.8567,30.8204,30.8295,56800.0
2015-05-11 11:25:00,33.98,34.02,33.98,33.98,40800.0,30.8295,30.8658,30.8295,30.8295,40800.0
2015-05-11 11:30:00,33.98,34.02,33.98,34.0,44700.0,30.8295,30.8658,30.8295,30.8476,44700.0
2015-05-11 11:35:00,34.0,34.01,33.99,34.0,29800.0,30.8476,30.8567,30.8385,30.8476,29800.0
2015-05-11 11:40:00,34.0,34.04,34.0,34.03,39000.0,30.8476,30.8839,30.8476,30.8748,39000.0
2015-05-11 11:45:00,34.03,34.08,34.01,34.08,43600.0,30.8748,30.9202,30.8567,30.9202,43600.0
2015-05-11 11:50:00,34.07,34.18,34.06,34.11,48000.0,30.9111,31.0109,30.902,30.9474,48000.0
2015-05-11 11:55:00,34.1,34.21,34.1,34.18,88700.0,30.9383,31.0381,30.9383,31.0109,88700.0
2015-05-11 12:00:00,34.18,34.25,34.18,34.2,79300.0,31.0109,31.0744,31.0109,31.0291,79300.0
2015-05-11 12:05:00,34.2,34.24,34.2,34.22,50800.0,31.0291,31.0654,31.0291,31.0472,50800.0
2015-05-11 12:10:00,34.21,34.25,34.2,34.24,59300.0,31.0381,31.0744,31.0291,31.0654,59300.0
2015-05-11 12:15:00,34.24,34.25,34.18,34.22,80500.0,31.0654,31.0744,31.0109,31.0472,80500.0
2015-05-11 12:20:00,34.22,34.25,34.21,34.23,90200.0,31.0472,31.0744,31.0381,31.0563,90200.0
2015-05-11 12:25:00,34.23,34.24,34.23,34.24,48200.0,31.0563,31.0654,31.0563,31.0654,48200.0
2015-05-11 12:30:00,34.24,34.24,34.17,34.21,79300.0,31.0654,31.0654,31.0018,31.0381,79300.0
2015-05-11 12:35:00,34.2,34.21,34.16,34.2,59100.0,31.0291,31.0381,30.9928,31.0291,59100.0
2015-05-11 12:40:00,34.2,34.21,34.18,34.2,21700.0,31.0291,31.0381,31.0109,31.0291,21700.0
2015-05-11 12:45:00,34.19,34.21,34.17,34.2,48100.0,31.02,31.0381,31.0018,31.0291,48100.0
2015-05-11 12:50:00,34.2,34.28,34.2,34.22,83200.0,31.0291,31.1017,31.0291,31.0472,83200.0
2015-05-11 12:55:00,34.21,34.24,34.19,34.2,27500.0,31.0381,31.0654,31.02,31.0291,27500.0
2015-05-11 13:00:00,34.2,34.21,34.18,34.19,50000.0,31.0291,31.0381,31.0109,31.02,50000.0
2015-05-11 13:05:00,34.18,34.21,34.16,34.2,53000.0,31.0109,31.0381,30.9928,31.0291,53000.0
2015-05-11 13:10:00,34.21,34.21,34.19,34.2,57500.0,31.0381,31.0381,31.02,31.0291,57500.0
2015-05-11 13:15:00,34.2,34.23,34.19,34.2,71300.0,31.0291,31.0563,31.02,31.0291,71300.0
2015-05-11 13:20:00,34.2,34.21,34.18,34.2,35300.0,31.0291,31.0381,31.0109,31.0291,35300.0
2015-05-11 13:25:00,34.2,34.21,34.19,34.19,84500.0,31.0291,31.0381,31.02,31.02,84500.0
2015-05-11 13:30:00,34.2,34.25,34.2,34.24,33900.0,31.0291,31.0744,31.0291,31.0654,33900.0
2015-05-11 13:35:00,34.24,34.25,34.22,34.23,45900.0,31.0654,31.0744,31.0472,31.0563,45900.0
2015-05-11 13:40:00,34.24,34.26,34.23,34.24,41100.0,31.0654,31.0835,31.0563,31.0654,41100.0
2015-05-11 13:45:00,34.25,34.25,34.22,34.23,37900.0,31.0744,31.0744,31.0472,31.0563,37900.0
2015-05-11 13:50:00,34.23,34.24,34.22,34.23,31200.0,31.0563,31.0654,31.0472,31.0563,31200.0
2015-05-11 13:55:00,34.23,34.24,34.23,34.23,19600.0,31.0563,31.0654,31.0563,31.0563,19600.0
2015-05-11 14:00:00,34.23,34.33,34.23,34.33,74800.0,31.0563,31.147,31.0563,31.147,74800.0
2015-05-11 14:05:00,34.32,34.36,34.29,34.29,75700.0,31.1379,31.1742,31.1107,31.1107,75700.0
2015-05-11 14:10:00,34.29,34.35,34.29,34.34,54500.0,31.1107,31.1652,31.1107,31.1561,54500.0
2015-05-11 14:15:00,34.33,34.36,34.32,34.32,62600.0,31.147,31.1742,31.1379,31.1379,62600.0
2015-05-11 14:20:00,34.32,34.36,34.32,34.35,31300.0,31.1379,31.1742,31.1379,31.1652,31300.0
2015-05-11 14:25:00,34.35,34.37,34.35,34.37,85000.0,31.1652,31.1833,31.1652,31.1833,85000.0
2015-05-11 14:30:00,34.37,34.38,34.35,34.38,33600.0,31.1833,31.1924,31.1652,31.1924,33600.0
2015-05-11 14:35:00,34.38,34.38,34.37,34.37,35200.0,31.1924,31.1924,31.1833,31.1833,35200.0
2015-05-11 14:40:00,34.37,34.44,34.35,34.35,88000.0,31.1833,31.2468,31.1652,31.1652,88000.0
2015-05-11 14:45:00,34.35,34.36,34.3,34.3,29600.0,31.1652,31.1742,31.1198,31.1198,29600.0
2015-05-11 14:50:00,34.3,34.42,34.3,34.41,101700.0,31.1198,31.2287,31.1198,31.2196,101700.0
2015-05-11 14:55:00,34.4,34.42,34.4,34.4,92100.0,31.2105,31.2287,31.2105,31.2105,92100.0
2015-05-11 15:00:00,34.4,34.41,34.31,34.41,181500.0,31.2105,31.2196,31.1289,31.2196,181500.0
2015-05-11 15:05:00,34.41,34.43,34.4,34.42,71900.0,31.2196,31.2377,31.2105,31.2287,71900.0
2015-05-11 15:10:00,34.42,34.43,34.4,34.4,51300.0,31.2287,31.2377,31.2105,31.2105,51300.0
2015-05-11 15:15:00,34.41,34.43,34.4,34.41,84000.0,31.2196,31.2377,31.2105,31.2196,84000.0
2015-05-11 15:20:00,34.41,34.42,34.4,34.4,68400.0,31.2196,31.2287,31.2105,31.2105,68400.0
2015-05-11 15:25:00,34.41,34.42,34.4,34.41,76300.0,31.2196,31.2287,31.2105,31.2196,76300.0
2015-05-11 15:30:00,34.42,34.47,34.41,34.44,108400.0,31.2287,31.274,31.2196,31.2468,108400.0
2015-05-11 15:35:00,34.44,34.48,34.43,34.48,90000.0,31.2468,31.2831,31.2377,31.2831,90000.0
2015-05-11 15:40:00,34.47,34.5,34.47,34.48,232300.0,31.274,31.3013,31.274,31.2831,232300.0
2015-05-11 15:45:00,34.48,34.51,34.48,34.49,197400.0,31.2831,31.3103,31.2831,31.2922,197400.0
2015-05-11 15:50:00,34.49,34.52,34.48,34.5,288600.0,31.2922,31.3194,31.2831,31.3013,288600.0
2015-05-11 15:55:00,34.5,34.5,34.44,34.48,325900.0,31.3013,31.3013,31.2468,31.2831,325900.0
2015-05-12 09:30:00,34.19,34.27,33.94,33.95,227500.0,31.02,31.0926,30.7932,30.8022,227500.0
2015-05-12 09:35:00,33.96,34.43,33.95,34.01,260800.0,30.8113,31.2377,30.8022,30.8567,260800.0
2015-05-12 09:40:00,34.01,34.15,33.97,34.01,232900.0,30.8567,30.9837,30.8204,30.8567,232900.0
2015-05-12 09:45:00,34.02,34.1,33.92,33.97,157300.0,30.8658,30.9383,30.775,30.8204,157300.0
2015-05-12 09:50:00,33.97,34.11,33.94,33.97,225700.0,30.8204,30.9474,30.7932,30.8204,225700.0
2015-05-12 09:55:00,33.96,33.97,33.64,33.65,191600.0,30.8113,30.8204,30.521,30.5301,191600.0
2015-05-12 10:00:00,33.64,33.89,33.58,33.88,165500.0,30.521,30.7478,30.4666,30.7387,165500.0
2015-05-12 10:05:00,33.88,33.88,33.72,33.84,71700.0,30.7387,30.7387,30.5936,30.7024,71700.0
2015-05-12 10:10:00,33.84,33.94,33.79,33.9,135500.0,30.7024,30.7932,30.6571,30.7569,135500.0
2015-05-12 10:15:00,33.89,33.93,33.73,33.8,178600.0,30.7478,30.7841,30.6026,30.6662,178600.0
2015-05-12 10:20:00,33.8,33.97,33.79,33.9,208600.0,30.6662,30.8204,30.6571,30.7569,208600.0
2015-05-12 10:25:00,33.91,33.97,33.76,33.76,227800.0,30.766,30.8204,30.6299,30.6299,227800.0
2015-05-12 10:30:00,33.76,33.81,33.75,33.77,101700.0,30.6299,30.6752,30.6208,30.6389,101700.0
2015-05-12 10:35:00,33.76,33.88,33.72,33.77,104900.0,30.6299,30.7387,30.5936,30.6389,104900.0
2015-05-12 10:40:00,33.76,33.84,33.71,33.79,94000.0,30.6299,30.7024,30.5845,30.6571,94000.0
2015-05-12 10:45:00,33.79,33.89,33.78,33.82,125400.0,30.6571,30.7478,30.648,30.6843,125400.0
2015-05-12 10:50:00,33.83,33.9,33.79,33.86,98800.0,30.6934,30.7569,30.6571,30.7206,98800.0
2015-05-12 10:55:00,33.86,33.89,33.8,33.81,74300.0,30.7206,30.7478,30.6662,30.6752,74300.0
2015-05-12 11:00:00,33.81,33.91,33.8,33.9,137800.0,30.6752,30.766,30.6662,30.7569,137800.0
2015-05-12 11:05:00,33.9,33.92,33.79,33.8,82800.0,30.7569,30.775,30.6571,30.6662,82800.0
2015-05-12 11:10:00,33.8,33.88,33.78,33.8,113500.0,30.6662,30.7387,30.648,30.6662,113500.0
2015-05-12 11:15:00,33.8,33.8,33.71,33.72,110600.0,30.6662,30.6662,30.5845,30.5936,110600.0
2015-05-12 11:20:00,33.72,33.84,33.71,33.8,207800.0,30.5936,30.7024,30.5845,30.6662,207800.0
2015-05-12 11:25:00,33.8,33.81,33.73,33.75,62800.0,30.6662,30.6752,30.6026,30.6208,62800.0
2015-05-12 11:30:00,33.76,33.76,33.67,33.72,107200.0,30.6299,30.6299,30.5482,30.5936,107200.0
2015-05-12 11:35:00,33.73,33.77,33.65,33.66,203000.0,30.6026,30.6389,30.5301,30.5391,203000.0
2015-05-12 11:40:00,33.66,33.71,33.53,33.7,246200.0,30.5391,30.5845,30.4212,30.5754,246200.0
2015-05-12 11:45:00,33.7,33.71,33.52,33.52,57200.0,30.5754,30.5845,30.4121,30.4121,57200.0
2015-05-12 11:50:00,33.53,33.69,33.5,33.66,190300.0,30.4212,30.5664,30.394,30.5391,190300.0
2015-05-12 11:55:00,33.66,33.71,33.65,33.67,63200.0,30.5391,30.5845,30.5301,30.5482,63200.0
2015-05-12 12:00:00,33.67,33.7,33.53,33.53,80600.0,30.5482,30.5754,30.4212,30.4212,80600.0
2015-05-12 12:05:00,33.53,33.62,33.52,33.6,48100.0,30.4212,30.5028,30.4121,30.4847,48100.0
2015-05-12 12:10:00,33.6,33.61,33.6,33.6,34500.0,30.4847,30.4938,30.4847,30.4847,34500.0
2015-05-12 12:15:00,33.6,33.6,33.5,33.55,97000.0,30.4847,30.4847,30.394,30.4393,97000.0
2015-05-12 12:20:00,33.55,33.63,33.51,33.54,119200.0,30.4393,30.5119,30.403,30.4303,119200.0
2015-05-12 12:25:00,33.54,33.61,33.52,33.6,61700.0,30.4303,30.4938,30.4121,30.4847,61700.0
2015-05-12 12:30:00,33.6,33.64,33.59,33.6,57100.0,30.4847,30.521,30.4756,30.4847,57100.0
2015-05-12 12:35:00,33.59,33.62,33.52,33.6,96800.0,30.4756,30.5028,30.4121,30.4847,96800.0
2015-05-12 12:40:00,33.6,33.64,33.6,33.61,31700.0,30.4847,30.521,30.4847,30.4938,31700.0
2015-05-12 12:45:00,33.61,33.62,33.56,33.56,64300.0,30.4938,30.5028,30.4484,30.4484,64300.0
2015-05-12 12:50:00,33.56,33.56,33.4,33.41,115900.0,30.4484,30.4484,30.3032,30.3123,115900.0
2015-05-12 12:55:00,33.42,33.42,33.17,33.27,165400.0,30.3214,30.3214,30.0946,30.1853,165400.0
2015-05-12 13:00:00,33.27,33.31,33.06,33.09,174100.0,30.1853,30.2216,29.9948,30.022,174100.0
2015-05-12 13:05:00,33.09,33.24,33.08,33.2,73500.0,30.022,30.1581,30.0129,30.1218,73500.0
2015-05-12 13:10:00,33.2,33.4,33.17,33.29,146600.0,30.1218,30.3032,30.0946,30.2034,146600.0
2015-05-12 13:15:00,33.31,33.33,33.16,33.24,131300.0,30.2216,30.2397,30.0855,30.1581,131300.0
2015-05-12 13:20:00,33.24,33.24,33.01,33.09,201200.0,30.1581,30.1581,29.9494,30.022,201200.0
2015-05-12 13:25:00,33.09,33.12,32.94,32.95,198700.0,30.022,30.0492,29.8859,29.895,198700.0
2015-05-12 13:30:00,32.95,33.02,32.92,32.97,70900.0,29.895,29.9585,29.8677,29.9131,70900.0
2015-05-12 13:35:00,32.97,33.03,32.96,33.01,42700.0,29.9131,29.9675,29.904,29.9494,42700.0
2015-05-12 13:40:00,33.0,33.0,32.94,32.97,54000.0,29.9403,29.9403,29.8859,29.9131,54000.0
2015-05-12 13:45:00,32.96,32.99,32.94,32.96,77200.0,29.904,29.9313,29.8859,29.904,77200.0
2015-05-12 13:50:00,32.95,32.98,32.82,32.85,172600.0,29.895,29.9222,29.777,29.8042,172600.0
2015-05-12 13:55:00,32.85,32.92,32.72,32.8,91100.0,29.8042,29.8677,29.6863,29.7589,91100.0
2015-05-12 14:00:00,32.79,32.86,32.76,32.77,102500.0,29.7498,29.8133,29.7226,29.7317,102500.0
2015-05-12 14:05:00,32.76,32.8,32.75,32.78,40000.0,29.7226,29.7589,29.7135,29.7407,40000.0
2015-05-12 14:10:00,32.79,32.79,32.68,32.68,46800.0,29.7498,29.7498,29.65,29.65,46800.0
2015-05-12 14:15:00,32.68,32.69,32.6,32.68,163800.0,29.65,29.6591,29.5774,29.65,163800.0
2015-05-12 14:20:00,32.68,32.8,32.62,32.67,260700.0,29.65,29.7589,29.5956,29.6409,260700.0
2015-05-12 14:25:00,32.66,32.74,32.64,32.7,60100.0,29.6319,29.7044,29.6137,29.6681,60100.0
2015-05-12 14:30:00,32.71,32.95,32.71,32.92,97500.0,29.6772,29.895,29.6772,29.8677,97500.0
2015-05-12 14:35:00,32.92,33.06,32.9,33.01,219400.0,29.8677,29.9948,29.8496,29.9494,219400.0
2015-05-12 14:40:00,33.01,33.04,32.85,32.85,64000.0,29.9494,29.9766,29.8042,29.8042,64000.0
2015-05-12 14:45:00,32.85,32.9,32.83,32.88,71000.0,29.8042,29.8496,29.7861,29.8315,71000.0
2015-05-12 14:50:00,32.88,32.89,32.84,32.87,109700.0,29.8315,29.8405,29.7952,29.8224,109700.0
2015-05-12 14:55:00,32.87,32.98,32.86,32.95,188300.0,29.8224,29.9222,29.8133,29.895,188300.0
2015-05-12 15:00:00,32.95,32.97,32.86,32.95,171900.0,29.895,29.9131,29.8133,29.895,171900.0
2015-05-12 15:05:00,32.95,32.98,32.9,32.96,106500.0,29.895,29.9222,29.8496,29.904,106500.0
2015-05-12 15:10:00,32.96,32.97,32.9,32.9,130500.0,29.904,29.9131,29.8496,29.8496,130500.0
2015-05-12 15:15:00,32.9,32.92,32.85,32.91,145800.0,29.8496,29.8677,29.8042,29.8587,145800.0
2015-05-12 15:20:00,32.91,32.97,32.89,32.94,234200.0,29.8587,29.9131,29.8405,29.8859,234200.0
2015-05-12 15:25:00,32.94,32.97,32.88,32.88,101800.0,29.8859,29.9131,29.8315,29.8315,101800.0
2015-05-12 15:30:00,32.89,32.89,32.83,32.84,104600.0,29.8405,29.8405,29.7861,29.7952,104600.0
2015-05-12 15:35:00,32.84,32.85,32.74,32.74,110500.0,29.7952,29.8042,29.7044,29.7044,110500.0
2015-05-12 15:40:00,32.74,32.8,32.74,32.79,178200.0,29.7044,29.7589,29.7044,29.7498,178200.0
2015-05-12 15:45:00,32.8,32.86,32.79,32.8,135900.0,29.7589,29.8133,29.7498,29.7589,135900.0
2015-05-12 15:50:00,32.8,32.85,32.78,32.84,329800.0,29.7589,29.8042,29.7407,29.7952,329800.0
2015-05-12 15:55:00,32.85,32.85,32.76,32.77,445300.0,29.8042,29.8042,29.7226,29.7317,445300.0
2015-05-13 09:30:00,32.76,32.89,32.4,32.5,250900.0,29.7226,29.8405,29.396,29.4867,250900.0
2015-05-13 09:35:00,32.48,32.87,32.45,32.69,211700.0,29.4685,29.8224,29.4413,29.6591,211700.0
2015-05-13 09:40:00,32.7,32.77,32.5,32.69,115200.0,29.6681,29.7317,29.4867,29.6591,115200.0
2015-05-13 09:45:00,32.69,32.71,32.6,32.66,132600.0,29.6591,29.6772,29.5774,29.6319,132600.0
2015-05-13 09:50:00,32.66,32.78,32.65,32.66,99500.0,29.6319,29.7407,29.6228,29.6319,99500.0
2015-05-13 09:55:00,32.65,32.73,32.6,32.66,166900.0,29.6228,29.6954,29.5774,29.6319,166900.0
2015-05-13 10:00:00,32.65,32.65,32.47,32.63,123000.0,29.6228,29.6228,29.4595,29.6046,123000.0
2015-05-13 10:05:00,32.62,32.7,32.59,32.69,85000.0,29.5956,29.6681,29.5683,29.6591,85000.0
2015-05-13 10:10:00,32.7,32.77,32.64,32.73,144300.0,29.6681,29.7317,29.6137,29.6954,144300.0
2015-05-13 10:15:00,32.73,32.77,32.61,32.66,119900.0,29.6954,29.7317,29.5865,29.6319,119900.0
2015-05-13 10:20:00,32.67,32.74,32.57,32.73,69600.0,29.6409,29.7044,29.5502,29.6954,69600.0
2015-05-13 10:25:00,32.73,32.74,32.59,32.63,84100.0,29.6954,29.7044,29.5683,29.6046,84100.0
2015-05-13 10:30:00,32.62,32.63,32.5,32.55,108000.0,29.5956,29.6046,29.4867,29.5321,108000.0
2015-05-13 10:35:00,32.55,32.64,32.54,32.59,62300.0,29.5321,29.6137,29.523,29.5683,62300.0
2015-05-13 10:40:00,32.6,32.64,32.58,32.62,50100.0,29.5774,29.6137,29.5593,29.5956,50100.0
2015-05-13 10:45:00,32.61,32.67,32.57,32.6,93500.0,29.5865,29.6409,29.5502,29.5774,93500.0
2015-05-13 10:50:00,32.59,32.67,32.55,32.65,55400.0,29.5683,29.6409,29.5321,29.6228,55400.0
2015-05-13 10:55:00,32.64,32.65,32.56,32.57,67800.0,29.6137,29.6228,29.5411,29.5502,67800.0
2015-05-13 11:00:00,32.57,32.65,32.51,32.55,76800.0,29.5502,29.6228,29.4958,29.5321,76800.0
2015-05-13 11:05:00,32.55,32.55,32.4,32.42,155400.0,29.5321,29.5321,29.396,29.4141,155400.0
2015-05-13 11:10:00,32.43,32.44,32.28,32.33,283300.0,29.4232,29.4323,29.2871,29.3324,283300.0
2015-05-13 11:15:00,32.36,32.43,32.28,32.38,323400.0,29.3597,29.4232,29.2871,29.3778,323400.0
2015-05-13 11:20:00,32.38,32.66,32.36,32.63,236600.0,29.3778,29.6319,29.3597,29.6046,236600.0
2015-05-13 11:25:00,32.62,32.65,32.55,32.61,66000.0,29.5956,29.6228,29.5321,29.5865,66000.0
2015-05-13 11:30:00,32.62,32.62,32.45,32.54,245800.0,29.5956,29.5956,29.4413,29.523,245800.0
2015-05-13 11:35:00,32.55,32.58,32.41,32.54,143300.0,29.5321,29.5593,29.405,29.523,143300.0
2015-05-13 11:40:00,32.53,32.57,32.45,32.49,147900.0,29.5139,29.5502,29.4413,29.4776,147900.0
2015-05-13 11:45:00,32.49,32.64,32.46,32.62,195800.0,29.4776,29.6137,29.4504,29.5956,195800.0
2015-05-13 11:50:00,32.62,32.65,32.47,32.47,76900.0,29.5956,29.6228,29.4595,29.4595,76900.0
2015-05-13 11:55:00,32.46,32.46,32.37,32.38,29100.0,29.4504,29.4504,29.3687,29.3778,29100.0
2015-05-13 12:00:00,32.37,32.44,32.37,32.41,65000.0,29.3687,29.4323,29.3687,29.405,65000.0
2015-05-13 12:05:00,32.42,32.52,32.38,32.49,92500.0,29.4141,29.5048,29.3778,29.4776,92500.0
2015-05-13 12:10:00,32.49,32.49,32.35,32.36,109400.0,29.4776,29.4776,29.3506,29.3597,109400.0
2015-05-13 12:15:00,32.38,32.42,32.3,32.3,103600.0,29.3778,29.4141,29.3052,29.3052,103600.0
2015-05-13 12:20:00,32.3,32.39,32.3,32.35,87500.0,29.3052,29.3869,29.3052,29.3506,87500.0
2015-05-13 12:25:00,32.35,32.42,32.3,32.4,88700.0,29.3506,29.4141,29.3052,29.396,88700.0
2015-05-13 12:30:00,32.4,32.44,32.39,32.41,43500.0,29.396,29.4323,29.3869,29.405,43500.0
2015-05-13 12:35:00,32.41,32.45,32.39,32.42,28700.0,29.405,29.4413,29.3869,29.4141,28700.0
2015-05-13 12:40:00,32.42,32.42,32.39,32.41,24700.0,29.4141,29.4141,29.3869,29.405,24700.0
2015-05-13 12:45:00,32.41,32.48,32.4,32.45,26500.0,29.405,29.4685,29.396,29.4413,26500.0
2015-05-13 12:50:00,32.46,32.46,32.39,32.41,23300.0,29.4504,29.4504,29.3869,29.405,23300.0
2015-05-13 12:55:00,32.41,32.44,32.39,32.41,47400.0,29.405,29.4323,29.3869,29.405,47400.0
2015-05-13 13:00:00,32.4,32.52,32.4,32.51,37400.0,29.396,29.5048,29.396,29.4958,37400.0
2015-05-13 13:05:00,32.5,32.51,32.45,32.47,31000.0,29.4867,29.4958,29.4413,29.4595,31000.0
2015-05-13 13:10:00,32.46,32.49,32.46,32.46,12800.0,29.4504,29.4776,29.4504,29.4504,12800.0
2015-05-13 13:15:00,32.46,32.49,32.44,32.48,29900.0,29.4504,29.4776,29.4323,29.4685,29900.0
2015-05-13 13:20:00,32.48,32.5,32.46,32.48,28800.0,29.4685,29.4867,29.4504,29.4685,28800.0
2015-05-13 13:25:00,32.48,32.51,32.47,32.49,31200.0,29.4685,29.4958,29.4595,29.4776,31200.0
2015-05-13 13:30:00,32.48,32.49,32.41,32.42,37500.0,29.4685,29.4776,29.405,29.4141,37500.0
2015-05-13 13:35:00,32.43,32.44,32.39,32.39,29600.0,29.4232,29.4323,29.3869,29.3869,29600.0
2015-05-13 13:40:00,32.39,32.41,32.39,32.39,27600.0,29.3869,29.405,29.3869,29.3869,27600.0
2015-05-13 13:45:00,32.39,32.4,32.39,32.39,17200.0,29.3869,29.396,29.3869,29.3869,17200.0
2015-05-13 13:50:00,32.39,32.42,32.39,32.4,53500.0,29.3869,29.4141,29.3869,29.396,53500.0
2015-05-13 13:55:00,32.39,32.4,32.39,32.4,33900.0,29.3869,29.396,29.3869,29.396,33900.0
2015-05-13 14:00:00,32.4,32.4,32.39,32.4,23500.0,29.396,29.396,29.3869,29.396,23500.0
2015-05-13 14:05:00,32.4,32.4,32.39,32.4,44500.0,29.396,29.396,29.3869,29.396,44500.0
2015-05-13 14:10:00,32.4,32.4,32.36,32.36,125800.0,29.396,29.396,29.3597,29.3597,125800.0
2015-05-13 14:15:00,32.36,32.37,32.3,32.37,83800.0,29.3597,29.3687,29.3052,29.3687,83800.0
2015-05-13 14:20:00,32.36,32.4,32.36,32.4,90900.0,29.3597,29.396,29.3597,29.396,90900.0
2015-05-13 14:25:00,32.39,32.4,32.33,32.38,76800.0,29.3869,29.396,29.3324,29.3778,76800.0
2015-05-13 14:30:00,32.38,32.39,32.37,32.37,25400.0,29.3778,29.3869,29.3687,29.3687,25400.0
2015-05-13 14:35:00,32.38,32.48,32.37,32.47,78300.0,29.3778,29.4685,29.3687,29.4595,78300.0
2015-05-13 14:40:00,32.46,32.47,32.46,32.47,15500.0,29.4504,29.4595,29.4504,29.4595,15500.0
2015-05-13 14:45:00,32.47,32.52,32.45,32.46,75300.0,29.4595,29.5048,29.4413,29.4504,75300.0
2015-05-13 14:50:00,32.44,32.45,32.31,32.35,63100.0,29.4323,29.4413,29.3143,29.3506,63100.0
2015-05-13 14:55:00,32.36,32.45,32.3,32.44,103500.0,29.3597,29.4413,29.3052,29.4323,103500.0
2015-05-13 15:00:00,32.44,32.5,32.43,32.45,124900.0,29.4323,29.4867,29.4232,29.4413,124900.0
2015-05-13 15:05:00,32.44,32.51,32.44,32.5,70700.0,29.4323,29.4958,29.4323,29.4867,70700.0
2015-05-13 15:10:00,32.5,32.56,32.49,32.52,160100.0,29.4867,29.5411,29.4776,29.5048,160100.0
2015-05-13 15:15:00,32.52,32.59,32.52,32.55,236600.0,29.5048,29.5683,29.5048,29.5321,236600.0
2015-05-13 15:20:00,32.54,32.59,32.52,32.55,127300.0,29.523,29.5683,29.5048,29.5321,127300.0
2015-05-13 15:25:00,32.55,32.57,32.54,32.55,59100.0,29.5321,29.5502,29.523,29.5321,59100.0
2015-05-13 15:30:00,32.55,32.59,32.53,32.55,152800.0,29.5321,29.5683,29.5139,29.5321,152800.0
2015-05-13 15:35:00,32.55,32.6,32.54,32.55,160400.0,29.5321,29.5774,29.523,29.5321,160400.0
2015-05-13 15:40:00,32.56,32.74,32.55,32.68,220100.0,29.5411,29.7044,29.5321,29.65,220100.0
2015-05-13 15:45:00,32.67,32.77,32.64,32.77,417000.0,29.6409,29.7317,29.6137,29.7317,417000.0
2015-05-13 15:50:00,32.77,32.88,32.66,32.7,363900.0,29.7317,29.8315,29.6319,29.6681,363900.0
2015-05-13 15:55:00,32.7,32.78,32.69,32.76,541100.0,29.6681,29.7407,29.6591,29.7226,541100.0
2015-05-14 09:30:00,32.97,32.97,32.7,32.95,219900.0,29.9131,29.9131,29.6681,29.895,219900.0
2015-05-14 09:35:00,32.95,33.37,32.94,33.34,270400.0,29.895,30.276,29.8859,30.2488,270400.0
2015-05-14 09:40:00,33.34,33.64,33.22,33.22,144300.0,30.2488,30.521,30.1399,30.1399,144300.0
2015-05-14 09:45:00,33.22,33.22,32.88,32.93,170600.0,30.1399,30.1399,29.8315,29.8768,170600.0
2015-05-14 09:50:00,32.93,33.17,32.92,33.15,110000.0,29.8768,30.0946,29.8677,30.0764,110000.0
2015-05-14 09:55:00,33.17,33.25,33.12,33.24,36200.0,30.0946,30.1671,30.0492,30.1581,36200.0
2015-05-14 10:00:00,33.23,33.25,33.13,33.17,68800.0,30.149,30.1671,30.0583,30.0946,68800.0
2015-05-14 10:05:00,33.18,33.24,33.14,33.17,46400.0,30.1036,30.1581,30.0673,30.0946,46400.0
2015-05-14 10:10:00,33.18,33.24,33.18,33.19,82400.0,30.1036,30.1581,30.1036,30.1127,82400.0
2015-05-14 10:15:00,33.19,33.23,33.08,33.17,126000.0,30.1127,30.149,30.0129,30.0946,126000.0
2015-05-14 10:20:00,33.19,33.39,33.19,33.37,107500.0,30.1127,30.2942,30.1127,30.276,107500.0
2015-05-14 10:25:00,33.38,33.56,33.38,33.46,302700.0,30.2851,30.4484,30.2851,30.3577,302700.0
2015-05-14 10:30:00,33.47,33.5,33.36,33.37,245600.0,30.3668,30.394,30.267,30.276,245600.0
2015-05-14 10:35:00,33.37,33.41,33.33,33.4,70100.0,30.276,30.3123,30.2397,30.3032,70100.0
2015-05-14 10:40:00,33.41,33.45,33.33,33.33,66300.0,30.3123,30.3486,30.2397,30.2397,66300.0
2015-05-14 10:45:00,33.34,33.35,33.27,33.28,46600.0,30.2488,30.2579,30.1853,30.1944,46600.0
2015-05-14 10:50:00,33.28,33.39,33.27,33.34,91200.0,30.1944,30.2942,30.1853,30.2488,91200.0
2015-05-14 10:55:00,33.34,33.4,33.29,33.37,131500.0,30.2488,30.3032,30.2034,30.276,131500.0
2015-05-14 11:00:00,33.37,33.5,33.35,33.49,92400.0,30.276,30.394,30.2579,30.3849,92400.0
2015-05-14 11:05:00,33.49,33.54,33.48,33.52,113300.0,30.3849,30.4303,30.3758,30.4121,113300.0
2015-05-14 11:10:00,33.51,33.52,33.36,33.38,84800.0,30.403,30.4121,30.267,30.2851,84800.0
2015-05-14 11:15:00,33.37,33.44,33.34,33.41,119000.0,30.276,30.3395,30.2488,30.3123,119000.0
2015-05-14 11:20:00,33.41,33.41,33.36,33.4,104000.0,30.3123,30.3123,30.267,30.3032,104000.0
2015-05-14 11:25:00,33.4,33.44,33.39,33.41,45500.0,30.3032,30.3395,30.2942,30.3123,45500.0
2015-05-14 11:30:00,33.42,33.43,33.28,33.34,84900.0,30.3214,30.3305,30.1944,30.2488,84900.0
2015-05-14 11:35:00,33.35,33.43,33.21,33.22,178700.0,30.2579,30.3305,30.1309,30.1399,178700.0
2015-05-14 11:40:00,33.22,33.3,33.21,33.23,127800.0,30.1399,30.2125,30.1309,30.149,127800.0
2015-05-14 11:45:00,33.23,33.27,33.21,33.22,49000.0,30.149,30.1853,30.1309,30.1399,49000.0
2015-05-14 11:50:00,33.22,33.3,33.19,33.29,115300.0,30.1399,30.2125,30.1127,30.2034,115300.0
2015-05-14 11:55:00,33.3,33.35,33.22,33.25,21800.0,30.2125,30.2579,30.1399,30.1671,21800.0
2015-05-14 12:00:00,33.25,33.35,33.24,33.33,27500.0,30.1671,30.2579,30.1581,30.2397,27500.0
2015-05-14 12:05:00,33.34,33.38,33.29,33.3,33000.0,30.2488,30.2851,30.2034,30.2125,33000.0
2015-05-14 12:10:00,33.3,33.33,33.26,33.31,32600.0,30.2125,30.2397,30.1762,30.2216,32600.0
2015-05-14 12:15:00,33.3,33.31,33.27,33.28,27500.0,30.2125,30.2216,30.1853,30.1944,27500.0
2015-05-14 12:20:00,33.28,33.29,33.23,33.23,20400.0,30.1944,30.2034,30.149,30.149,20400.0
2015-05-14 12:25:00,33.23,33.25,33.21,33.21,11400.0,30.149,30.1671,30.1309,30.1309,11400.0
2015-05-14 12:30:00,33.2,33.21,33.11,33.12,83500.0,30.1218,30.1309,30.0401,30.0492,83500.0
2015-05-14 12:35:00,33.11,33.14,33.06,33.11,171000.0,30.0401,30.0673,29.9948,30.0401,171000.0
2015-05-14 12:40:00,33.12,33.25,33.06,33.17,106100.0,30.0492,30.1671,29.9948,30.0946,106100.0
2015-05-14 12:45:00,33.17,33.25,33.17,33.24,62100.0,30.0946,30.1671,30.0946,30.1581,62100.0
2015-05-14 12:50:00,33.24,33.26,33.23,33.25,93300.0,30.1581,30.1762,30.149,30.1671,93300.0
2015-05-14 12:55:00,33.25,33.38,33.25,33.37,137100.0,30.1671,30.2851,30.1671,30.276,137100.0
2015-05-14 13:00:00,33.37,33.41,33.36,33.41,32200.0,30.276,30.3123,30.267,30.3123,32200.0
2015-05-14 13:05:00,33.41,33.43,33.4,33.41,57100.0,30.3123,30.3305,30.3032,30.3123,57100.0
2015-05-14 13:10:00,33.42,33.43,33.39,33.4,33000.0,30.3214,30.3305,30.2942,30.3032,33000.0
2015-05-14 13:15:00,33.4,33.41,33.39,33.41,42600.0,30.3032,30.3123,30.2942,30.3123,42600.0
2015-05-14 13:20:00,33.4,33.44,33.39,33.42,34000.0,30.3032,30.3395,30.2942,30.3214,34000.0
2015-05-14 13:25:00,33.43,33.44,33.39,33.43,63900.0,30.3305,30.3395,30.2942,30.3305,63900.0
2015-05-14 13:30:00,33.43,33.44,33.4,33.43,24200.0,30.3305,30.3395,30.3032,30.3305,24200.0
2015-05-14 13:35:00,33.42,33.45,33.41,33.41,56900.0,30.3214,30.3486,30.3123,30.3123,56900.0
2015-05-14 13:40:00,33.41,33.42,33.35,33.36,47100.0,30.3123,30.3214,30.2579,30.267,47100.0
2015-05-14 13:45:00,33.37,33.39,33.35,33.35,21600.0,30.276,30.2942,30.2579,30.2579,21600.0
2015-05-14 13:50:00,33.35,33.36,33.29,33.3,34400.0,30.2579,30.267,30.2034,30.2125,34400.0
2015-05-14 13:55:00,33.3,33.32,33.27,33.32,71300.0,30.2125,30.2307,30.1853,30.2307,71300.0
2015-05-14 14:00:00,33.33,33.36,33.32,33.35,28000.0,30.2397,30.267,30.2307,30.2579,28000.0
2015-05-14 14:05:00,33.35,33.41,33.33,33.41,23200.0,30.2579,30.3123,30.2397,30.3123,23200.0
2015-05-14 14:10:00,33.41,33.53,33.4,33.48,69800.0,30.3123,30.4212,30.3032,30.3758,69800.0
2015-05-14 14:15:00,33.5,33.54,33.46,33.47,39600.0,30.394,30.4303,30.3577,30.3668,39600.0
2015-05-14 14:20:00,33.46,33.47,33.38,33.39,68600.0,30.3577,30.3668,30.2851,30.2942,68600.0
2015-05-14 14:25:00,33.4,33.41,33.28,33.4,134800.0,30.3032,30.3123,30.1944,30.3032,134800.0
2015-05-14 14:30:00,33.4,33.5,33.39,33.48,129100.0,30.3032,30.394,30.2942,30.3758,129100.0
2015-05-14 14:35:00,33.47,33.52,33.46,33.5,104600.0,30.3668,30.4121,30.3577,30.394,104600.0
2015-05-14 14:40:00,33.49,33.51,33.39,33.45,124100.0,30.3849,30.403,30.2942,30.3486,124100.0
2015-05-14 14:45:00,33.45,33.45,33.4,33.41,74500.0,30.3486,30.3486,30.3032,30.3123,74500.0
2015-05-14 14:50:00,33.4,33.49,33.38,33.49,146800.0,30.3032,30.3849,30.2851,30.3849,146800.0
2015-05-14 14:55:00,33.48,33.54,33.48,33.5,37000.0,30.3758,30.4303,30.3758,30.394,37000.0
2015-05-14 15:00:00,33.5,33.53,33.47,33.47,52300.0,30.394,30.4212,30.3668,30.3668,52300.0
2015-05-14 15:05:00,33.47,33.5,33.47,33.5,41900.0,30.3668,30.394,30.3668,30.394,41900.0
2015-05-14 15:10:00,33.51,33.52,33.48,33.48,59200.0,30.403,30.4121,30.3758,30.3758,59200.0
2015-05-14 15:15:00,33.48,33.53,33.48,33.51,80800.0,30.3758,30.4212,30.3758,30.403,80800.0
2015-05-14 15:20:00,33.5,33.52,33.47,33.47,50300.0,30.394,30.4121,30.3668,30.3668,50300.0
2015-05-14 15:25:00,33.47,33.51,33.44,33.49,68700.0,30.3668,30.403,30.3395,30.3849,68700.0
2015-05-14 15:30:00,33.48,33.52,33.45,33.46,79900.0,30.3758,30.4121,30.3486,30.3577,79900.0
2015-05-14 15:35:00,33.47,33.53,33.47,33.5,71000.0,30.3668,30.4212,30.3668,30.394,71000.0
2015-05-14 15:40:00,33.5,33.53,33.49,33.51,104500.0,30.394,30.4212,30.3849,30.403,104500.0
2015-05-14 15:45:00,33.5,33.5,33.41,33.42,101200.0,30.394,30.394,30.3123,30.3214,101200.0
2015-05-14 15:50:00,33.43,33.44,33.39,33.4,125600.0,30.3305,30.3395,30.2942,30.3032,125600.0
2015-05-14 15:55:00,33.4,33.41,33.37,33.38,167500.0,30.3032,30.3123,30.276,30.2851,167500.0
2015-05-15 09:30:00,33.0,33.29,32.9,32.97,353800.0,29.9403,30.2034,29.8496,29.9131,353800.0
2015-05-15 09:35:00,32.98,32.99,32.68,32.68,163600.0,29.9222,29.9313,29.65,29.65,163600.0
2015-05-15 09:40:00,32.69,32.92,32.53,32.81,159100.0,29.6591,29.8677,29.5139,29.7679,159100.0
2015-05-15 09:45:00,32.81,32.85,32.75,32.8,97900.0,29.7679,29.8042,29.7135,29.7589,97900.0
2015-05-15 09:50:00,32.8,32.82,32.71,32.81,86400.0,29.7589,29.777,29.6772,29.7679,86400.0
2015-05-15 09:55:00,32.8,32.81,32.4,32.44,267100.0,29.7589,29.7679,29.396,29.4323,267100.0
2015-05-15 10:00:00,32.49,32.49,32.34,32.42,133300.0,29.4776,29.4776,29.3415,29.4141,133300.0
2015-05-15 10:05:00,32.41,32.49,32.38,32.47,144900.0,29.405,29.4776,29.3778,29.4595,144900.0
2015-05-15 10:10:00,32.48,32.52,32.32,32.34,147600.0,29.4685,29.5048,29.3234,29.3415,147600.0
2015-05-15 10:15:00,32.34,32.45,32.3,32.33,189800.0,29.3415,29.4413,29.3052,29.3324,189800.0
2015-05-15 10:20:00,32.33,32.4,32.3,32.32,200100.0,29.3324,29.396,29.3052,29.3234,200100.0
2015-05-15 10:25:00,32.32,32.53,32.31,32.41,110000.0,29.3234,29.5139,29.3143,29.405,110000.0
2015-05-15 10:30:00,32.41,32.48,32.4,32.4,116500.0,29.405,29.4685,29.396,29.396,116500.0
2015-05-15 10:35:00,32.4,32.4,32.32,32.37,61000.0,29.396,29.396,29.3234,29.3687,61000.0
2015-05-15 10:40:00,32.37,32.43,32.32,32.36,104400.0,29.3687,29.4232,29.3234,29.3597,104400.0
2015-05-15 10:45:00,32.36,32.42,32.35,32.39,97900.0,29.3597,29.4141,29.3506,29.3869,97900.0
2015-05-15 10:50:00,32.4,32.41,32.38,32.38,84800.0,29.396,29.405,29.3778,29.3778,84800.0
2015-05-15 10:55:00,32.38,32.43,32.38,32.43,134600.0,29.3778,29.4232,29.3778,29.4232,134600.0
2015-05-15 11:00:00,32.42,32.44,32.38,32.44,98900.0,29.4141,29.4323,29.3778,29.4323,98900.0
2015-05-15 11:05:00,32.44,32.54,32.43,32.53,100000.0,29.4323,29.523,29.4232,29.5139,100000.0
2015-05-15 11:10:00,32.53,32.62,32.5,32.5,257200.0,29.5139,29.5956,29.4867,29.4867,257200.0
2015-05-15 11:15:00,32.52,32.65,32.5,32.65,114500.0,29.5048,29.6228,29.4867,29.6228,114500.0
2015-05-15 11:20:00,32.64,32.69,32.61,32.61,123100.0,29.6137,29.6591,29.5865,29.5865,123100.0
2015-05-15 11:25:00,32.61,32.61,32.47,32.47,64200.0,29.5865,29.5865,29.4595,29.4595,64200.0
2015-05-15 11:30:00,32.47,32.62,32.46,32.62,49900.0,29.4595,29.5956,29.4504,29.5956,49900.0
2015-05-15 11:35:00,32.62,32.73,32.6,32.72,88500.0,29.5956,29.6954,29.5774,29.6863,88500.0
2015-05-15 11:40:00,32.72,32.85,32.7,32.77,88300.0,29.6863,29.8042,29.6681,29.7317,88300.0
2015-05-15 11:45:00,32.77,32.79,32.7,32.76,29600.0,29.7317,29.7498,29.6681,29.7226,29600.0
2015-05-15 11:50:00,32.76,32.92,32.75,32.88,149900.0,29.7226,29.8677,29.7135,29.8315,149900.0
2015-05-15 11:55:00,32.89,32.94,32.84,32.94,37500.0,29.8405,29.8859,29.7952,29.8859,37500.0
2015-05-15 12:00:00,32.92,32.97,32.89,32.95,48000.0,29.8677,29.9131,29.8405,29.895,48000.0
2015-05-15 12:05:00,32.95,33.07,32.94,33.03,71300.0,29.895,30.0038,29.8859,29.9675,71300.0
2015-05-15 12:10:00,33.05,33.15,33.01,33.1,88200.0,29.9857,30.0764,29.9494,30.0311,88200.0
2015-05-15 12:15:00,33.09,33.18,33.08,33.12,101900.0,30.022,30.1036,30.0129,30.0492,101900.0
2015-05-15 12:20:00,33.12,33.19,33.08,33.09,114500.0,30.0492,30.1127,30.0129,30.022,114500.0
2015-05-15 12:25:00,33.08,33.15,33.07,33.14,86100.0,30.0129,30.0764,30.0038,30.0673,86100.0
2015-05-15 12:30:00,33.13,33.14,33.09,33.13,27000.0,30.0583,30.0673,30.022,30.0583,27000.0
2015-05-15 12:35:00,33.14,33.15,33.09,33.09,23200.0,30.0673,30.0764,30.022,30.022,23200.0
2015-05-15 12:40:00,33.09,33.19,33.09,33.16,99600.0,30.022,30.1127,30.022,30.0855,99600.0
2015-05-15 12:45:00,33.16,33.17,33.14,33.15,24800.0,30.0855,30.0946,30.0673,30.0764,24800.0
2015-05-15 12:50:00,33.15,33.2,33.15,33.18,86100.0,30.0764,30.1218,30.0764,30.1036,86100.0
2015-05-15 12:55:00,33.17,33.18,33.12,33.12,80000.0,30.0946,30.1036,30.0492,30.0492,80000.0
2015-05-15 13:00:00,33.12,33.17,33.12,33.16,32000.0,30.0492,30.0946,30.0492,30.0855,32000.0
2015-05-15 13:05:00,33.16,33.26,33.16,33.24,91000.0,30.0855,30.1762,30.0855,30.1581,91000.0
2015-05-15 13:10:00,33.23,33.45,33.19,33.45,261500.0,30.149,30.3486,30.1127,30.3486,261500.0
2015-05-15 13:15:00,33.43,33.49,33.19,33.19,177100.0,30.3305,30.3849,30.1127,30.1127,177100.0
2015-05-15 13:20:00,33.21,33.29,33.14,33.19,25000.0,30.1309,30.2034,30.0673,30.1127,25000.0
2015-05-15 13:25:00,33.17,33.32,33.17,33.24,71400.0,30.0946,30.2307,30.0946,30.1581,71400.0
2015-05-15 13:30:00,33.25,33.25,33.14,33.19,30100.0,30.1671,30.1671,30.0673,30.1127,30100.0
2015-05-15 13:35:00,33.17,33.3,33.17,33.29,54700.0,30.0946,30.2125,30.0946,30.2034,54700.0
2015-05-15 13:40:00,33.3,33.45,33.3,33.45,92400.0,30.2125,30.3486,30.2125,30.3486,92400.0
2015-05-15 13:45:00,33.45,33.45,33.35,33.4,63400.0,30.3486,30.3486,30.2579,30.3032,63400.0
2015-05-15 13:50:00,33.4,33.43,33.39,33.4,75700.0,30.3032,30.3305,30.2942,30.3032,75700.0
2015-05-15 13:55:00,33.39,33.4,33.29,33.36,53700.0,30.2942,30.3032,30.2034,30.267,53700.0
2015-05-15 14:00:00,33.38,33.4,33.35,33.38,52700.0,30.2851,30.3032,30.2579,30.2851,52700.0
2015-05-15 14:05:00,33.37,33.39,33.33,33.38,52100.0,30.276,30.2942,30.2397,30.2851,52100.0
2015-05-15 14:10:00,33.38,33.41,33.36,33.4,30800.0,30.2851,30.3123,30.267,30.3032,30800.0
2015-05-15 14:15:00,33.41,33.61,33.4,33.53,207200.0,30.3123,30.4938,30.3032,30.4212,207200.0
2015-05-15 14:20:00,33.54,33.58,33.44,33.48,77100.0,30.4303,30.4666,30.3395,30.3758,77100.0
2015-05-15 14:25:00,33.48,33.52,33.45,33.5,42500.0,30.3758,30.4121,30.3486,30.394,42500.0
2015-05-15 14:30:00,33.51,33.54,33.47,33.52,128800.0,30.403,30.4303,30.3668,30.4121,128800.0
2015-05-15 14:35:00,33.53,33.57,33.52,33.52,60200.0,30.4212,30.4575,30.4121,30.4121,60200.0
2015-05-15 14:40:00,33.53,33.74,33.52,33.73,185600.0,30.4212,30.6117,30.4121,30.6026,185600.0
2015-05-15 14:45:00,33.73,33.77,33.71,33.75,159500.0,30.6026,30.6389,30.5845,30.6208,159500.0
2015-05-15 14:50:00,33.74,33.75,33.66,33.67,63700.0,30.6117,30.6208,30.5391,30.5482,63700.0
2015-05-15 14:55:00,33.67,33.75,33.66,33.73,97200.0,30.5482,30.6208,30.5391,30.6026,97200.0
2015-05-15 15:00:00,33.73,33.78,33.72,33.78,68900.0,30.6026,30.648,30.5936,30.648,68900.0
2015-05-15 15:05:00,33.78,33.85,33.74,33.77,459500.0,30.648,30.7115,30.6117,30.6389,459500.0
2015-05-15 15:10:00,33.76,33.78,33.7,33.71,97500.0,30.6299,30.648,30.5754,30.5845,97500.0
2015-05-15 15:15:00,33.72,33.75,33.7,33.73,100000.0,30.5936,30.6208,30.5754,30.6026,100000.0
2015-05-15 15:20:00,33.72,33.74,33.67,33.67,141600.0,30.5936,30.6117,30.5482,30.5482,141600.0
2015-05-15 15:25:00,33.68,33.7,33.59,33.59,145000.0,30.5573,30.5754,30.4756,30.4756,145000.0
2015-05-15 15:30:00,33.6,33.61,33.53,33.59,84100.0,30.4847,30.4938,30.4212,30.4756,84100.0
2015-05-15 15:35:00,33.59,33.6,33.46,33.48,134300.0,30.4756,30.4847,30.3577,30.3758,134300.0
2015-05-15 15:40:00,33.49,33.52,33.44,33.5,115600.0,30.3849,30.4121,30.3395,30.394,115600.0
2015-05-15 15:45:00,33.5,33.5,33.37,33.4,129400.0,30.394,30.394,30.276,30.3032,129400.0
2015-05-15 15:50:00,33.4,33.47,33.37,33.45,173200.0,30.3032,30.3668,30.276,30.3486,173200.0
2015-05-15 15:55:00,33.47,33.47,33.38,33.41,397700.0,30.3668,30.3668,30.2851,30.3123,397700.0
2015-05-18 09:30:00,33.44,33.61,33.3,33.54,161200.0,30.3395,30.4938,30.2125,30.4303,161200.0
2015-05-18 09:35:00,33.51,33.64,33.44,33.63,123300.0,30.403,30.521,30.3395,30.5119,123300.0
2015-05-18 09:40:00,33.61,33.9,33.55,33.89,224900.0,30.4938,30.7569,30.4393,30.7478,224900.0
2015-05-18 09:45:00,33.9,34.09,33.76,34.08,626300.0,30.7569,30.9293,30.6299,30.9202,626300.0
2015-05-18 09:50:00,34.08,34.12,33.97,34.06,126800.0,30.9202,30.9565,30.8204,30.902,126800.0
2015-05-18 09:55:00,34.05,34.18,33.86,33.96,100400.0,30.893,31.0109,30.7206,30.8113,100400.0
2015-05-18 10:00:00,33.95,34.0,33.89,33.9,63400.0,30.8022,30.8476,30.7478,30.7569,63400.0
2015-05-18 10:05:00,33.92,34.09,33.9,34.08,188200.0,30.775,30.9293,30.7569,30.9202,188200.0
2015-05-18 10:10:00,34.08,34.25,34.08,34.19,277900.0,30.9202,31.0744,30.9202,31.02,277900.0
2015-05-18 10:15:00,34.19,34.25,34.07,34.1,101400.0,31.02,31.0744,30.9111,30.9383,101400.0
2015-05-18 10:20:00,34.09,34.1,34.01,34.1,69500.0,30.9293,30.9383,30.8567,30.9383,69500.0
2015-05-18 10:25:00,34.09,34.11,33.93,34.09,99900.0,30.9293,30.9474,30.7841,30.9293,99900.0
2015-05-18 10:30:00,34.08,34.14,34.01,34.11,122700.0,30.9202,30.9746,30.8567,30.9474,122700.0
2015-05-18 10:35:00,34.11,34.17,34.02,34.02,236900.0,30.9474,31.0018,30.8658,30.8658,236900.0
2015-05-18 10:40:00,34.03,34.03,33.85,33.93,70000.0,30.8748,30.8748,30.7115,30.7841,70000.0
2015-05-18 10:45:00,33.95,33.99,33.87,33.99,64300.0,30.8022,30.8385,30.7297,30.8385,64300.0
2015-05-18 10:50:00,33.99,34.02,33.97,33.98,63900.0,30.8385,30.8658,30.8204,30.8295,63900.0
2015-05-18 10:55:00,33.98,33.99,33.89,33.95,69000.0,30.8295,30.8385,30.7478,30.8022,69000.0
2015-05-18 11:00:00,33.95,34.09,33.95,34.06,77100.0,30.8022,30.9293,30.8022,30.902,77100.0
2015-05-18 11:05:00,34.06,34.06,33.99,34.05,69400.0,30.902,30.902,30.8385,30.893,69400.0
2015-05-18 11:10:00,34.05,34.08,34.01,34.07,50500.0,30.893,30.9202,30.8567,30.9111,50500.0
2015-05-18 11:15:00,34.06,34.14,34.04,34.13,65700.0,30.902,30.9746,30.8839,30.9656,65700.0
2015-05-18 11:20:00,34.13,34.13,34.06,34.07,43800.0,30.9656,30.9656,30.902,30.9111,43800.0
2015-05-18 11:25:00,34.06,34.07,33.99,34.02,84600.0,30.902,30.9111,30.8385,30.8658,84600.0
2015-05-18 11:30:00,34.01,34.1,34.0,34.0,34500.0,30.8567,30.9383,30.8476,30.8476,34500.0
2015-05-18 11:35:00,34.01,34.03,33.92,33.92,101600.0,30.8567,30.8748,30.775,30.775,101600.0
2015-05-18 11:40:00,33.92,33.97,33.91,33.95,53300.0,30.775,30.8204,30.766,30.8022,53300.0
2015-05-18 11:45:00,33.95,33.99,33.94,33.97,52200.0,30.8022,30.8385,30.7932,30.8204,52200.0
2015-05-18 11:50:00,33.97,34.01,33.94,33.95,40600.0,30.8204,30.8567,30.7932,30.8022,40600.0
2015-05-18 11:55:00,33.95,34.0,33.92,33.96,127700.0,30.8022,30.8476,30.775,30.8113,127700.0
2015-05-18 12:00:00,33.96,34.0,33.94,33.98,152800.0,30.8113,30.8476,30.7932,30.8295,152800.0
2015-05-18 12:05:00,33.98,34.06,33.98,34.05,95800.0,30.8295,30.902,30.8295,30.893,95800.0
2015-05-18 12:10:00,34.06,34.11,34.03,34.11,85000.0,30.902,30.9474,30.8748,30.9474,85000.0
2015-05-18 12:15:00,34.1,34.2,34.1,34.12,212400.0,30.9383,31.0291,30.9383,30.9565,212400.0
2015-05-18 12:20:00,34.12,34.13,34.06,34.07,42400.0,30.9565,30.9656,30.902,30.9111,42400.0
2015-05-18 12:25:00,34.07,34.11,34.05,34.09,51300.0,30.9111,30.9474,30.893,30.9293,51300.0
2015-05-18 12:30:00,34.1,34.11,34.0,34.0,51900.0,30.9383,30.9474,30.8476,30.8476,51900.0
2015-05-18 12:35:00,34.0,34.09,34.0,34.08,28100.0,30.8476,30.9293,30.8476,30.9202,28100.0
2015-05-18 12:40:00,34.08,34.13,34.07,34.13,78200.0,30.9202,30.9656,30.9111,30.9656,78200.0
2015-05-18 12:45:00,34.12,34.13,34.03,34.03,64800.0,30.9565,30.9656,30.8748,30.8748,64800.0
2015-05-18 12:50:00,34.04,34.05,34.0,34.05,29300.0,30.8839,30.893,30.8476,30.893,29300.0
2015-05-18 12:55:00,34.05,34.05,34.0,34.0,34400.0,30.893,30.893,30.8476,30.8476,34400.0
2015-05-18 13:00:00,34.0,34.04,33.97,33.98,23100.0,30.8476,30.8839,30.8204,30.8295,23100.0
2015-05-18 13:05:00,33.98,34.02,33.96,34.0,36100.0,30.8295,30.8658,30.8113,30.8476,36100.0
2015-05-18 13:10:00,34.0,34.0,33.95,33.96,35700.0,30.8476,30.8476,30.8022,30.8113,35700.0
2015-05-18 13:15:00,33.95,34.04,33.93,34.04,147800.0,30.8022,30.8839,30.7841,30.8839,147800.0
2015-05-18 13:20:00,34.03,34.03,33.94,33.94,24900.0,30.8748,30.8748,30.7932,30.7932,24900.0
2015-05-18 13:25:00,33.94,33.98,33.93,33.97,25900.0,30.7932,30.8295,30.7841,30.8204,25900.0
2015-05-18 13:30:00,33.97,33.98,33.94,33.97,28400.0,30.8204,30.8295,30.7932,30.8204,28400.0
2015-05-18 13:35:00,33.97,33.98,33.94,33.94,24100.0,30.8204,30.8295,30.7932,30.7932,24100.0
2015-05-18 13:40:00,33.95,33.98,33.95,33.98,31800.0,30.8022,30.8295,30.8022,30.8295,31800.0
2015-05-18 13:45:00,33.97,34.0,33.97,33.98,23600.0,30.8204,30.8476,30.8204,30.8295,23600.0
2015-05-18 13:50:00,33.98,33.99,33.86,33.86,79900.0,30.8295,30.8385,30.7206,30.7206,79900.0
2015-05-18 13:55:00,33.86,33.88,33.78,33.78,47800.0,30.7206,30.7387,30.648,30.648,47800.0
2015-05-18 14:00:00,33.78,33.88,33.77,33.88,42500.0,30.648,30.7387,30.6389,30.7387,42500.0
2015-05-18 14:05:00,33.89,33.93,33.86,33.88,48900.0,30.7478,30.7841,30.7206,30.7387,48900.0
2015-05-18 14:10:00,33.87,33.92,33.86,33.9,52200.0,30.7297,30.775,30.7206,30.7569,52200.0
2015-05-18 14:15:00,33.89,33.9,33.84,33.88,35200.0,30.7478,30.7569,30.7024,30.7387,35200.0
2015-05-18 14:20:00,33.89,33.9,33.87,33.88,39300.0,30.7478,30.7569,30.7297,30.7387,39300.0
2015-05-18 14:25:00,33.88,33.89,33.81,33.81,34000.0,30.7387,30.7478,30.6752,30.6752,34000.0
2015-05-18 14:30:00,33.81,33.85,33.77,33.85,36900.0,30.6752,30.7115,30.6389,30.7115,36900.0
2015-05-18 14:35:00,33.85,33.9,33.8,33.87,99600.0,30.7115,30.7569,30.6662,30.7297,99600.0
2015-05-18 14:40:00,33.87,33.87,33.86,33.87,13800.0,30.7297,30.7297,30.7206,30.7297,13800.0
2015-05-18 14:45:00,33.87,33.87,33.85,33.87,31400.0,30.7297,30.7297,30.7115,30.7297,31400.0
2015-05-18 14:50:00,33.86,33.87,33.86,33.87,15700.0,30.7206,30.7297,30.7206,30.7297,15700.0
2015-05-18 14:55:00,33.87,33.87,33.86,33.87,28500.0,30.7297,30.7297,30.7206,30.7297,28500.0
2015-05-18 15:00:00,33.87,33.92,33.86,33.9,70400.0,30.7297,30.775,30.7206,30.7569,70400.0
2015-05-18 15:05:00,33.89,33.9,33.89,33.89,35000.0,30.7478,30.7569,30.7478,30.7478,35000.0
2015-05-18 15:10:00,33.9,33.91,33.89,33.9,77700.0,30.7569,30.766,30.7478,30.7569,77700.0
2015-05-18 15:15:00,33.9,33.94,33.83,33.83,93100.0,30.7569,30.7932,30.6934,30.6934,93100.0
2015-05-18 15:20:00,33.84,33.9,33.83,33.88,44900.0,30.7024,30.7569,30.6934,30.7387,44900.0
2015-05-18 15:25:00,33.89,33.9,33.82,33.84,51400.0,30.7478,30.7569,30.6843,30.7024,51400.0
2015-05-18 15:30:00,33.84,33.91,33.84,33.88,72400.0,30.7024,30.766,30.7024,30.7387,72400.0
2015-05-18 15:35:00,33.87,33.93,33.87,33.92,98000.0,30.7297,30.7841,30.7297,30.775,98000.0
2015-05-18 15:40:00,33.92,33.93,33.88,33.88,101800.0,30.775,30.7841,30.7387,30.7387,101800.0
2015-05-18 15:45:00,33.87,33.87,33.81,33.81,95000.0,30.7297,30.7297,30.6752,30.6752,95000.0
2015-05-18 15:50:00,33.82,33.92,33.81,33.9,204700.0,30.6843,30.775,30.6752,30.7569,204700.0
2015-05-18 15:55:00,33.9,33.92,33.87,33.91,280100.0,30.7569,30.775,30.7297,30.766,280100.0
2015-05-19 09:30:00,33.95,34.05,33.57,33.74,446800.0,30.8022,30.893,30.4575,30.6117,446800.0
2015-05-19 09:35:00,33.74,33.79,33.62,33.75,100600.0,30.6117,30.6571,30.5028,30.6208,100600.0
2015-05-19 09:40:00,33.75,33.95,33.7,33.91,110900.0,30.6208,30.8022,30.5754,30.766,110900.0
2015-05-19 09:45:00,33.91,34.05,33.9,34.05,367600.0,30.766,30.893,30.7569,30.893,367600.0
2015-05-19 09:50:00,34.05,34.14,34.05,34.13,157600.0,30.893,30.9746,30.893,30.9656,157600.0
2015-05-19 09:55:00,34.14,34.14,34.01,34.02,68200.0,30.9746,30.9746,30.8567,30.8658,68200.0
2015-05-19 10:00:00,34.01,34.09,34.0,34.05,71000.0,30.8567,30.9293,30.8476,30.893,71000.0
2015-05-19 10:05:00,34.05,34.1,34.0,34.07,87300.0,30.893,30.9383,30.8476,30.9111,87300.0
2015-05-19 10:10:00,34.07,34.12,34.05,34.08,134300.0,30.9111,30.9565,30.893,30.9202,134300.0
2015-05-19 10:15:00,34.07,34.08,33.9,33.97,178600.0,30.9111,30.9202,30.7569,30.8204,178600.0
2015-05-19 10:20:00,33.97,33.99,33.94,33.95,112700.0,30.8204,30.8385,30.7932,30.8022,112700.0
2015-05-19 10:25:00,33.96,34.2,33.96,34.08,222000.0,30.8113,31.0291,30.8113,30.9202,222000.0
2015-05-19 10:30:00,34.08,34.15,34.08,34.14,84600.0,30.9202,30.9837,30.9202,30.9746,84600.0
2015-05-19 10:35:00,34.14,34.15,34.02,34.05,91400.0,30.9746,30.9837,30.8658,30.893,91400.0
2015-05-19 10:40:00,34.07,34.07,34.02,34.05,39100.0,30.9111,30.9111,30.8658,30.893,39100.0
2015-05-19 10:45:00,34.03,34.06,33.91,33.91,52200.0,30.8748,30.902,30.766,30.766,52200.0
2015-05-19 10:50:00,33.91,33.93,33.81,33.81,91700.0,30.766,30.7841,30.6752,30.6752,91700.0
2015-05-19 10:55:00,33.81,33.9,33.78,33.82,89600.0,30.6752,30.7569,30.648,30.6843,89600.0
2015-05-19 11:00:00,33.82,33.88,33.78,33.85,75600.0,30.6843,30.7387,30.648,30.7115,75600.0
2015-05-19 11:05:00,33.85,33.87,33.8,33.82,58900.0,30.7115,30.7297,30.6662,30.6843,58900.0
2015-05-19 11:10:00,33.82,33.83,33.76,33.77,55400.0,30.6843,30.6934,30.6299,30.6389,55400.0
2015-05-19 11:15:00,33.77,33.91,33.71,33.91,98100.0,30.6389,30.766,30.5845,30.766,98100.0
2015-05-19 11:20:00,33.92,33.93,33.82,33.86,31400.0,30.775,30.7841,30.6843,30.7206,31400.0
2015-05-19 11:25:00,33.85,33.88,33.79,33.84,114400.0,30.7115,30.7387,30.6571,30.7024,114400.0
2015-05-19 11:30:00,33.84,33.89,33.84,33.89,31900.0,30.7024,30.7478,30.7024,30.7478,31900.0
2015-05-19 11:35:00,33.89,33.95,33.85,33.92,98500.0,30.7478,30.8022,30.7115,30.775,98500.0
2015-05-19 11:40:00,33.92,33.92,33.84,33.86,94100.0,30.775,30.775,30.7024,30.7206,94100.0
2015-05-19 11:45:00,33.85,33.9,33.8,33.87,63700.0,30.7115,30.7569,30.6662,30.7297,63700.0
2015-05-19 11:50:00,33.86,33.9,33.85,33.87,41400.0,30.7206,30.7569,30.7115,30.7297,41400.0
2015-05-19 11:55:00,33.87,33.96,33.87,33.94,128000.0,30.7297,30.8113,30.7297,30.7932,128000.0
2015-05-19 12:00:00,33.94,34.01,33.94,33.97,181400.0,30.7932,30.8567,30.7932,30.8204,181400.0
2015-05-19 12:05:00,33.97,33.97,33.86,33.86,36500.0,30.8204,30.8204,30.7206,30.7206,36500.0
2015-05-19 12:10:00,33.88,33.94,33.87,33.94,36300.0,30.7387,30.7932,30.7297,30.7932,36300.0
2015-05-19 12:15:00,33.93,33.95,33.9,33.93,157900.0,30.7841,30.8022,30.7569,30.7841,157900.0
2015-05-19 12:20:00,33.94,33.95,33.92,33.94,16000.0,30.7932,30.8022,30.775,30.7932,16000.0
2015-05-19 12:25:00,33.94,33.95,33.93,33.93,9800.0,30.7932,30.8022,30.7841,30.7841,9800.0
2015-05-19 12:30:00,33.93,33.98,33.93,33.97,24300.0,30.7841,30.8295,30.7841,30.8204,24300.0
2015-05-19 12:35:00,33.97,33.97,33.93,33.95,21500.0,30.8204,30.8204,30.7841,30.8022,21500.0
2015-05-19 12:40:00,33.95,33.96,33.9,33.91,15000.0,30.8022,30.8113,30.7569,30.766,15000.0
2015-05-19 12:45:00,33.92,33.95,33.9,33.91,16900.0,30.775,30.8022,30.7569,30.766,16900.0
2015-05-19 12:50:00,33.92,33.93,33.89,33.9,7400.0,30.775,30.7841,30.7478,30.7569,7400.0
2015-05-19 12:55:00,33.91,33.96,33.9,33.94,15100.0,30.766,30.8113,30.7569,30.7932,15100.0
2015-05-19 13:00:00,33.95,33.97,33.93,33.96,25500.0,30.8022,30.8204,30.7841,30.8113,25500.0
2015-05-19 13:05:00,33.97,34.0,33.95,33.99,31100.0,30.8204,30.8476,30.8022,30.8385,31100.0
2015-05-19 13:10:00,33.99,34.0,33.98,34.0,81300.0,30.8385,30.8476,30.8295,30.8476,81300.0
2015-05-19 13:15:00,34.0,34.0,33.99,34.0,6300.0,30.8476,30.8476,30.8385,30.8476,6300.0
2015-05-19 13:20:00,34.0,34.0,33.98,33.98,24100.0,30.8476,30.8476,30.8295,30.8295,24100.0
2015-05-19 13:25:00,33.98,34.01,33.98,34.0,54400.0,30.8295,30.8567,30.8295,30.8476,54400.0
2015-05-19 13:30:00,34.0,34.0,33.99,34.0,12900.0,30.8476,30.8476,30.8385,30.8476,12900.0
2015-05-19 13:35:00,34.0,34.01,33.99,34.0,44200.0,30.8476,30.8567,30.8385,30.8476,44200.0
2015-05-19 13:40:00,34.0,34.0,33.99,34.0,17400.0,30.8476,30.8476,30.8385,30.8476,17400.0
2015-05-19 13:45:00,34.0,34.0,33.97,33.99,47000.0,30.8476,30.8476,30.8204,30.8385,47000.0
2015-05-19 13:50:00,34.0,34.0,33.99,34.0,29700.0,30.8476,30.8476,30.8385,30.8476,29700.0
2015-05-19 13:55:00,34.0,34.0,33.99,34.0,21900.0,30.8476,30.8476,30.8385,30.8476,21900.0
2015-05-19 14:00:00,34.0,34.0,33.96,33.98,37000.0,30.8476,30.8476,30.8113,30.8295,37000.0
2015-05-19 14:05:00,33.98,34.0,33.95,33.97,43700.0,30.8295,30.8476,30.8022,30.8204,43700.0
2015-05-19 14:10:00,33.97,33.99,33.96,33.99,15000.0,30.8204,30.8385,30.8113,30.8385,15000.0
2015-05-19 14:15:00,33.99,34.01,33.99,34.01,32700.0,30.8385,30.8567,30.8385,30.8567,32700.0
2015-05-19 14:20:00,34.01,34.08,34.01,34.07,114600.0,30.8567,30.9202,30.8567,30.9111,114600.0
2015-05-19 14:25:00,34.06,34.12,34.04,34.07,136600.0,30.902,30.9565,30.8839,30.9111,136600.0
2015-05-19 14:30:00,34.08,34.1,34.08,34.09,19600.0,30.9202,30.9383,30.9202,30.9293,19600.0
2015-05-19 14:35:00,34.08,34.1,34.04,34.1,30900.0,30.9202,30.9383,30.8839,30.9383,30900.0
2015-05-19 14:40:00,34.09,34.12,34.09,34.09,58200.0,30.9293,30.9565,30.9293,30.9293,58200.0
2015-05-19 14:45:00,34.1,34.13,34.08,34.1,45700.0,30.9383,30.9656,30.9202,30.9383,45700.0
2015-05-19 14:50:00,34.09,34.1,34.05,34.06,27700.0,30.9293,30.9383,30.893,30.902,27700.0
2015-05-19 14:55:00,34.05,34.07,34.04,34.07,44700.0,30.893,30.9111,30.8839,30.9111,44700.0
2015-05-19 15:00:00,34.06,34.07,34.03,34.05,61900.0,30.902,30.9111,30.8748,30.893,61900.0
2015-05-19 15:05:00,34.06,34.06,34.02,34.03,71800.0,30.902,30.902,30.8658,30.8748,71800.0
2015-05-19 15:10:00,34.03,34.06,34.01,34.05,185800.0,30.8748,30.902,30.8567,30.893,185800.0
2015-05-19 15:15:00,34.04,34.1,34.03,34.08,68800.0,30.8839,30.9383,30.8748,30.9202,68800.0
2015-05-19 15:20:00,34.08,34.12,34.07,34.11,119200.0,30.9202,30.9565,30.9111,30.9474,119200.0
2015-05-19 15:25:00,34.11,34.15,34.09,34.15,163600.0,30.9474,30.9837,30.9293,30.9837,163600.0
2015-05-19 15:30:00,34.14,34.16,34.13,34.14,103900.0,30.9746,30.9928,30.9656,30.9746,103900.0
2015-05-19 15:35:00,34.13,34.15,34.09,34.1,105000.0,30.9656,30.9837,30.9293,30.9383,105000.0
2015-05-19 15:40:00,34.11,34.11,33.89,34.07,238300.0,30.9474,30.9474,30.7478,30.9111,238300.0
2015-05-19 15:45:00,34.09,34.11,33.99,34.05,250500.0,30.9293,30.9474,30.8385,30.893,250500.0
2015-05-19 15:50:00,34.05,34.13,34.0,34.08,253100.0,30.893,30.9656,30.8476,30.9202,253100.0
2015-05-19 15:55:00,34.08,34.16,34.06,34.16,291100.0,30.9202,30.9928,30.902,30.9928,291100.0
2015-05-20 09:30:00,34.08,34.22,33.99,34.18,260300.0,30.9202,31.0472,30.8385,31.0109,260300.0
2015-05-20 09:35:00,34.18,34.35,34.11,34.27,410600.0,31.0109,31.1652,30.9474,31.0926,410600.0
2015-05-20 09:40:00,34.27,34.29,34.04,34.15,372100.0,31.0926,31.1107,30.8839,30.9837,372100.0
2015-05-20 09:45:00,34.15,34.29,34.1,34.21,93300.0,30.9837,31.1107,30.9383,31.0381,93300.0
2015-05-20 09:50:00,34.22,34.33,34.16,34.17,63700.0,31.0472,31.147,30.9928,31.0018,63700.0
2015-05-20 09:55:00,34.16,34.21,34.06,34.07,42900.0,30.9928,31.0381,30.902,30.9111,42900.0
2015-05-20 10:00:00,34.05,34.05,34.0,34.0,61300.0,30.893,30.893,30.8476,30.8476,61300.0
2015-05-20 10:05:00,34.01,34.06,33.99,34.03,38100.0,30.8567,30.902,30.8385,30.8748,38100.0
2015-05-20 10:10:00,34.03,34.23,34.01,34.22,89200.0,30.8748,31.0563,30.8567,31.0472,89200.0
2015-05-20 10:15:00,34.22,34.23,34.08,34.14,169400.0,31.0472,31.0563,30.9202,30.9746,169400.0
2015-05-20 10:20:00,34.13,34.14,34.02,34.07,71100.0,30.9656,30.9746,30.8658,30.9111,71100.0
2015-05-20 10:25:00,34.07,34.21,34.04,34.21,100700.0,30.9111,31.0381,30.8839,31.0381,100700.0
2015-05-20 10:30:00,34.19,34.24,34.04,34.06,138200.0,31.02,31.0654,30.8839,30.902,138200.0
2015-05-20 10:35:00,34.05,34.13,34.05,34.1,44300.0,30.893,30.9656,30.893,30.9383,44300.0
2015-05-20 10:40:00,34.09,34.09,34.01,34.05,68600.0,30.9293,30.9293,30.8567,30.893,68600.0
2015-05-20 10:45:00,34.05,34.13,33.99,34.0,133700.0,30.893,30.9656,30.8385,30.8476,133700.0
2015-05-20 10:50:00,34.01,34.05,34.0,34.02,62000.0,30.8567,30.893,30.8476,30.8658,62000.0
2015-05-20 10:55:00,34.02,34.07,34.0,34.02,51700.0,30.8658,30.9111,30.8476,30.8658,51700.0
2015-05-20 11:00:00,34.02,34.08,34.0,34.0,146500.0,30.8658,30.9202,30.8476,30.8476,146500.0
2015-05-20 11:05:00,34.01,34.04,33.99,34.01,88900.0,30.8567,30.8839,30.8385,30.8567,88900.0
2015-05-20 11:10:00,34.01,34.03,33.95,33.96,96900.0,30.8567,30.8748,30.8022,30.8113,96900.0
2015-05-20 11:15:00,33.96,34.05,33.92,34.05,69600.0,30.8113,30.893,30.775,30.893,69600.0
2015-05-20 11:20:00,34.06,34.06,33.89,33.91,39000.0,30.902,30.902,30.7478,30.766,39000.0
2015-05-20 11:25:00,33.92,33.94,33.9,33.91,26900.0,30.775,30.7932,30.7569,30.766,26900.0
2015-05-20 11:30:00,33.91,33.95,33.9,33.93,16500.0,30.766,30.8022,30.7569,30.7841,16500.0
2015-05-20 11:35:00,33.93,33.96,33.9,33.91,68600.0,30.7841,30.8113,30.7569,30.766,68600.0
2015-05-20 11:40:00,33.92,34.04,33.92,34.04,100400.0,30.775,30.8839,30.775,30.8839,100400.0
2015-05-20 11:45:00,34.04,34.04,33.97,34.0,56000.0,30.8839,30.8839,30.8204,30.8476,56000.0
2015-05-20 11:50:00,33.99,34.0,33.87,33.95,146500.0,30.8385,30.8476,30.7297,30.8022,146500.0
2015-05-20 11:55:00,33.95,33.95,33.77,33.92,128900.0,30.8022,30.8022,30.6389,30.775,128900.0
2015-05-20 12:00:00,33.93,33.94,33.68,33.69,120000.0,30.7841,30.7932,30.5573,30.5664,120000.0
2015-05-20 12:05:00,33.7,33.74,33.67,33.72,31900.0,30.5754,30.6117,30.5482,30.5936,31900.0
2015-05-20 12:10:00,33.73,33.76,33.7,33.72,27500.0,30.6026,30.6299,30.5754,30.5936,27500.0
2015-05-20 12:15:00,33.72,33.76,33.71,33.75,23500.0,30.5936,30.6299,30.5845,30.6208,23500.0
2015-05-20 12:20:00,33.75,33.76,33.72,33.75,24800.0,30.6208,30.6299,30.5936,30.6208,24800.0
2015-05-20 12:25:00,33.75,33.77,33.72,33.72,22500.0,30.6208,30.6389,30.5936,30.5936,22500.0
2015-05-20 12:30:00,33.73,33.74,33.67,33.72,102300.0,30.6026,30.6117,30.5482,30.5936,102300.0
2015-05-20 12:35:00,33.7,33.74,33.7,33.72,24100.0,30.5754,30.6117,30.5754,30.5936,24100.0
2015-05-20 12:40:00,33.72,33.73,33.7,33.7,30800.0,30.5936,30.6026,30.5754,30.5754,30800.0
2015-05-20 12:45:00,33.7,33.71,33.69,33.7,47900.0,30.5754,30.5845,30.5664,30.5754,47900.0
2015-05-20 12:50:00,33.7,33.7,33.56,33.58,60100.0,30.5754,30.5754,30.4484,30.4666,60100.0
2015-05-20 12:55:00,33.56,33.66,33.56,33.6,39700.0,30.4484,30.5391,30.4484,30.4847,39700.0
2015-05-20 13:00:00,33.6,33.64,33.55,33.59,11000.0,30.4847,30.521,30.4393,30.4756,11000.0
2015-05-20 13:05:00,33.59,33.61,33.57,33.58,18800.0,30.4756,30.4938,30.4575,30.4666,18800.0
2015-05-20 13:10:00,33.58,33.73,33.58,33.7,53700.0,30.4666,30.6026,30.4666,30.5754,53700.0
2015-05-20 13:15:00,33.69,33.72,33.66,33.71,14400.0,30.5664,30.5936,30.5391,30.5845,14400.0
2015-05-20 13:20:00,33.7,33.74,33.66,33.7,40600.0,30.5754,30.6117,30.5391,30.5754,40600.0
2015-05-20 13:25:00,33.7,33.73,33.68,33.71,15800.0,30.5754,30.6026,30.5573,30.5845,15800.0
2015-05-20 13:30:00,33.7,33.7,33.64,33.64,8400.0,30.5754,30.5754,30.521,30.521,8400.0
2015-05-20 13:35:00,33.64,33.67,33.58,33.58,19000.0,30.521,30.5482,30.4666,30.4666,19000.0
2015-05-20 13:40:00,33.58,33.62,33.57,33.57,22000.0,30.4666,30.5028,30.4575,30.4575,22000.0
2015-05-20 13:45:00,33.58,33.58,33.51,33.52,28400.0,30.4666,30.4666,30.403,30.4121,28400.0
2015-05-20 13:50:00,33.52,33.55,33.46,33.49,62500.0,30.4121,30.4393,30.3577,30.3849,62500.0
2015-05-20 13:55:00,33.48,33.53,33.47,33.52,31200.0,30.3758,30.4212,30.3668,30.4121,31200.0
2015-05-20 14:00:00,33.53,33.63,33.52,33.58,20800.0,30.4212,30.5119,30.4121,30.4666,20800.0
2015-05-20 14:05:00,33.56,33.59,33.54,33.55,18900.0,30.4484,30.4756,30.4303,30.4393,18900.0
2015-05-20 14:10:00,33.55,33.63,33.54,33.62,20800.0,30.4393,30.5119,30.4303,30.5028,20800.0
2015-05-20 14:15:00,33.63,33.65,33.6,33.63,22200.0,30.5119,30.5301,30.4847,30.5119,22200.0
2015-05-20 14:20:00,33.63,33.69,33.63,33.68,41900.0,30.5119,30.5664,30.5119,30.5573,41900.0
2015-05-20 14:25:00,33.69,33.79,33.68,33.77,96000.0,30.5664,30.6571,30.5573,30.6389,96000.0
2015-05-20 14:30:00,33.77,33.81,33.74,33.74,37900.0,30.6389,30.6752,30.6117,30.6117,37900.0
2015-05-20 14:35:00,33.75,33.77,33.73,33.77,22800.0,30.6208,30.6389,30.6026,30.6389,22800.0
2015-05-20 14:40:00,33.77,33.78,33.73,33.74,33500.0,30.6389,30.648,30.6026,30.6117,33500.0
2015-05-20 14:45:00,33.75,33.79,33.73,33.73,25600.0,30.6208,30.6571,30.6026,30.6026,25600.0
2015-05-20 14:50:00,33.73,33.74,33.64,33.66,33200.0,30.6026,30.6117,30.521,30.5391,33200.0
2015-05-20 14:55:00,33.66,33.71,33.64,33.7,38800.0,30.5391,30.5845,30.521,30.5754,38800.0
2015-05-20 15:00:00,33.7,33.71,33.66,33.69,45700.0,30.5754,30.5845,30.5391,30.5664,45700.0
2015-05-20 15:05:00,33.68,33.74,33.65,33.73,49000.0,30.5573,30.6117,30.5301,30.6026,49000.0
2015-05-20 15:10:00,33.72,33.73,33.69,33.69,30700.0,30.5936,30.6026,30.5664,30.5664,30700.0
2015-05-20 15:15:00,33.69,33.7,33.62,33.62,21400.0,30.5664,30.5754,30.5028,30.5028,21400.0
2015-05-20 15:20:00,33.61,33.62,33.57,33.6,26500.0,30.4938,30.5028,30.4575,30.4847,26500.0
2015-05-20 15:25:00,33.6,33.64,33.6,33.64,19000.0,30.4847,30.521,30.4847,30.521,19000.0
2015-05-20 15:30:00,33.63,33.65,33.6,33.64,27800.0,30.5119,30.5301,30.4847,30.521,27800.0
2015-05-20 15:35:00,33.63,33.67,33.62,33.64,42900.0,30.5119,30.5482,30.5028,30.521,42900.0
2015-05-20 15:40:00,33.65,33.71,33.64,33.7,45300.0,30.5301,30.5845,30.521,30.5754,45300.0
2015-05-20 15:45:00,33.7,33.73,33.68,33.71,49100.0,30.5754,30.6026,30.5573,30.5845,49100.0
2015-05-20 15:50:00,33.71,33.78,33.7,33.75,96300.0,30.5845,30.648,30.5754,30.6208,96300.0
2015-05-20 15:55:00,33.75,33.78,33.71,33.72,270400.0,30.6208,30.648,30.5845,30.5936,270400.0
2015-05-21 09:30:00,33.82,34.0,33.81,33.85,106800.0,30.6843,30.8476,30.6752,30.7115,106800.0
2015-05-21 09:35:00,33.85,33.85,33.47,33.69,153900.0,30.7115,30.7115,30.3668,30.5664,153900.0
2015-05-21 09:40:00,33.75,33.85,33.72,33.75,53500.0,30.6208,30.7115,30.5936,30.6208,53500.0
2015-05-21 09:45:00,33.75,33.75,33.62,33.65,68800.0,30.6208,30.6208,30.5028,30.5301,68800.0
2015-05-21 09:50:00,33.65,33.77,33.63,33.71,89600.0,30.5301,30.6389,30.5119,30.5845,89600.0
2015-05-21 09:55:00,33.73,33.77,33.66,33.71,92600.0,30.6026,30.6389,30.5391,30.5845,92600.0
2015-05-21 10:00:00,33.7,33.72,33.64,33.65,144500.0,30.5754,30.5936,30.521,30.5301,144500.0
2015-05-21 10:05:00,33.64,33.64,33.54,33.55,53900.0,30.521,30.521,30.4303,30.4393,53900.0
2015-05-21 10:10:00,33.57,33.66,33.56,33.65,96400.0,30.4575,30.5391,30.4484,30.5301,96400.0
2015-05-21 10:15:00,33.66,33.94,33.66,33.92,151200.0,30.5391,30.7932,30.5391,30.775,151200.0
2015-05-21 10:20:00,33.92,34.04,33.91,34.04,245900.0,30.775,30.8839,30.766,30.8839,245900.0
2015-05-21 10:25:00,34.05,34.07,33.97,33.98,219100.0,30.893,30.9111,30.8204,30.8295,219100.0
2015-05-21 10:30:00,33.98,34.0,33.97,34.0,50300.0,30.8295,30.8476,30.8204,30.8476,50300.0
2015-05-21 10:35:00,34.0,34.03,33.97,34.02,99000.0,30.8476,30.8748,30.8204,30.8658,99000.0
2015-05-21 10:40:00,34.02,34.09,34.02,34.04,59600.0,30.8658,30.9293,30.8658,30.8839,59600.0
2015-05-21 10:45:00,34.03,34.03,33.89,33.91,51700.0,30.8748,30.8748,30.7478,30.766,51700.0
2015-05-21 10:50:00,33.91,33.94,33.88,33.89,23300.0,30.766,30.7932,30.7387,30.7478,23300.0
2015-05-21 10:55:00,33.88,33.91,33.85,33.89,59300.0,30.7387,30.766,30.7115,30.7478,59300.0
2015-05-21 11:00:00,33.9,33.93,33.88,33.9,122800.0,30.7569,30.7841,30.7387,30.7569,122800.0
2015-05-21 11:05:00,33.9,34.01,33.9,33.98,130000.0,30.7569,30.8567,30.7569,30.8295,130000.0
2015-05-21 11:10:00,33.97,33.99,33.9,33.9,136100.0,30.8204,30.8385,30.7569,30.7569,136100.0
2015-05-21 11:15:00,33.92,33.96,33.9,33.93,163400.0,30.775,30.8113,30.7569,30.7841,163400.0
2015-05-21 11:20:00,33.93,33.95,33.87,33.93,182700.0,30.7841,30.8022,30.7297,30.7841,182700.0
2015-05-21 11:25:00,33.94,33.94,33.85,33.86,49600.0,30.7932,30.7932,30.7115,30.7206,49600.0
2015-05-21 11:30:00,33.87,33.95,33.86,33.94,99000.0,30.7297,30.8022,30.7206,30.7932,99000.0
2015-05-21 11:35:00,33.94,33.98,33.87,33.94,223900.0,30.7932,30.8295,30.7297,30.7932,223900.0
2015-05-21 11:40:00,33.94,33.97,33.9,33.9,155600.0,30.7932,30.8204,30.7569,30.7569,155600.0
2015-05-21 11:45:00,33.9,33.91,33.77,33.77,118400.0,30.7569,30.766,30.6389,30.6389,118400.0
2015-05-21 11:50:00,33.77,33.84,33.68,33.83,149400.0,30.6389,30.7024,30.5573,30.6934,149400.0
2015-05-21 11:55:00,33.84,33.93,33.81,33.9,75100.0,30.7024,30.7841,30.6752,30.7569,75100.0
2015-05-21 12:00:00,33.91,33.92,33.86,33.88,210800.0,30.766,30.775,30.7206,30.7387,210800.0
2015-05-21 12:05:00,33.89,33.92,33.88,33.89,39600.0,30.7478,30.775,30.7387,30.7478,39600.0
2015-05-21 12:10:00,33.89,33.9,33.83,33.85,183400.0,30.7478,30.7569,30.6934,30.7115,183400.0
2015-05-21 12:15:00,33.84,33.9,33.83,33.87,30400.0,30.7024,30.7569,30.6934,30.7297,30400.0
2015-05-21 12:20:00,33.88,33.91,33.83,33.84,477800.0,30.7387,30.766,30.6934,30.7024,477800.0
2015-05-21 12:25:00,33.85,33.86,33.73,33.75,85900.0,30.7115,30.7206,30.6026,30.6208,85900.0
2015-05-21 12:30:00,33.75,33.77,33.71,33.76,21000.0,30.6208,30.6389,30.5845,30.6299,21000.0
2015-05-21 12:35:00,33.75,33.84,33.73,33.76,82600.0,30.6208,30.7024,30.6026,30.6299,82600.0
2015-05-21 12:40:00,33.75,33.83,33.72,33.75,56300.0,30.6208,30.6934,30.5936,30.6208,56300.0
2015-05-21 12:45:00,33.75,33.76,33.71,33.71,100100.0,30.6208,30.6299,30.5845,30.5845,100100.0
2015-05-21 12:50:00,33.71,33.77,33.71,33.76,43000.0,30.5845,30.6389,30.5845,30.6299,43000.0
2015-05-21 12:55:00,33.76,33.77,33.69,33.74,123500.0,30.6299,30.6389,30.5664,30.6117,123500.0
2015-05-21 13:00:00,33.74,33.75,33.68,33.68,73200.0,30.6117,30.6208,30.5573,30.5573,73200.0
2015-05-21 13:05:00,33.67,33.74,33.65,33.72,56200.0,30.5482,30.6117,30.5301,30.5936,56200.0
2015-05-21 13:10:00,33.73,33.9,33.73,33.83,133900.0,30.6026,30.7569,30.6026,30.6934,133900.0
2015-05-21 13:15:00,33.83,33.88,33.83,33.84,31700.0,30.6934,30.7387,30.6934,30.7024,31700.0
2015-05-21 13:20:00,33.85,33.85,33.82,33.82,56500.0,30.7115,30.7115,30.6843,30.6843,56500.0
2015-05-21 13:25:00,33.83,33.88,33.82,33.87,84800.0,30.6934,30.7387,30.6843,30.7297,84800.0
2015-05-21 13:30:00,33.87,33.88,33.85,33.87,41500.0,30.7297,30.7387,30.7115,30.7297,41500.0
2015-05-21 13:35:00,33.88,33.91,33.87,33.89,61200.0,30.7387,30.766,30.7297,30.7478,61200.0
2015-05-21 13:40:00,33.9,33.9,33.87,33.9,34600.0,30.7569,30.7569,30.7297,30.7569,34600.0
2015-05-21 13:45:00,33.9,33.9,33.89,33.9,28100.0,30.7569,30.7569,30.7478,30.7569,28100.0
2015-05-21 13:50:00,33.9,33.97,33.89,33.95,144000.0,30.7569,30.8204,30.7478,30.8022,144000.0
2015-05-21 13:55:00,33.94,33.99,33.93,33.98,70700.0,30.7932,30.8385,30.7841,30.8295,70700.0
2015-05-21 14:00:00,33.99,33.99,33.93,33.95,51100.0,30.8385,30.8385,30.7841,30.8022,51100.0
2015-05-21 14:05:00,33.94,33.96,33.91,33.94,41000.0,30.7932,30.8113,30.766,30.7932,41000.0
2015-05-21 14:10:00,33.95,34.0,33.94,33.99,36200.0,30.8022,30.8476,30.7932,30.8385,36200.0
2015-05-21 14:15:00,33.99,34.01,33.97,33.99,291100.0,30.8385,30.8567,30.8204,30.8385,291100.0
2015-05-21 14:20:00,33.98,33.99,33.97,33.98,54700.0,30.8295,30.8385,30.8204,30.8295,54700.0
2015-05-21 14:25:00,33.97,34.0,33.97,34.0,71800.0,30.8204,30.8476,30.8204,30.8476,71800.0
2015-05-21 14:30:00,33.99,34.0,33.95,33.97,42500.0,30.8385,30.8476,30.8022,30.8204,42500.0
2015-05-21 14:35:00,33.97,33.97,33.92,33.94,57100.0,30.8204,30.8204,30.775,30.7932,57100.0
2015-05-21 14:40:00,33.94,33.97,33.93,33.96,40900.0,30.7932,30.8204,30.7841,30.8113,40900.0
2015-05-21 14:45:00,33.95,33.98,33.94,33.98,34100.0,30.8022,30.8295,30.7932,30.8295,34100.0
2015-05-21 14:50:00,33.98,34.01,33.98,33.99,145800.0,30.8295,30.8567,30.8295,30.8385,145800.0
2015-05-21 14:55:00,33.98,34.0,33.97,33.98,48600.0,30.8295,30.8476,30.8204,30.8295,48600.0
2015-05-21 15:00:00,33.98,33.99,33.92,33.94,265200.0,30.8295,30.8385,30.775,30.7932,265200.0
2015-05-21 15:05:00,33.94,33.95,33.87,33.89,78700.0,30.7932,30.8022,30.7297,30.7478,78700.0
2015-05-21 15:10:00,33.88,33.89,33.8,33.81,49400.0,30.7387,30.7478,30.6662,30.6752,49400.0
2015-05-21 15:15:00,33.81,33.82,33.75,33.8,49100.0,30.6752,30.6843,30.6208,30.6662,49100.0
2015-05-21 15:20:00,33.81,33.87,33.8,33.86,67500.0,30.6752,30.7297,30.6662,30.7206,67500.0
2015-05-21 15:25:00,33.86,33.9,33.85,33.86,59300.0,30.7206,30.7569,30.7115,30.7206,59300.0
2015-05-21 15:30:00,33.86,33.9,33.86,33.89,49500.0,30.7206,30.7569,30.7206,30.7478,49500.0
2015-05-21 15:35:00,33.89,33.9,33.88,33.89,41700.0,30.7478,30.7569,30.7387,30.7478,41700.0
2015-05-21 15:40:00,33.89,33.93,33.87,33.88,154900.0,30.7478,30.7841,30.7297,30.7387,154900.0
2015-05-21 15:45:00,33.89,33.92,33.83,33.85,153400.0,30.7478,30.775,30.6934,30.7115,153400.0
2015-05-21 15:50:00,33.85,33.96,33.84,33.96,202000.0,30.7115,30.8113,30.7024,30.8113,202000.0
2015-05-21 15:55:00,33.95,33.96,33.79,33.86,404200.0,30.8022,30.8113,30.6571,30.7206,404200.0
2015-05-22 09:30:00,34.06,34.1,33.8,34.0,190000.0,30.902,30.9383,30.6662,30.8476,190000.0
2015-05-22 09:35:00,33.99,34.09,33.93,34.0,135100.0,30.8385,30.9293,30.7841,30.8476,135100.0
2015-05-22 09:40:00,33.99,34.06,33.94,34.02,90400.0,30.8385,30.902,30.7932,30.8658,90400.0
2015-05-22 09:45:00,34.01,34.07,34.01,34.02,76900.0,30.8567,30.9111,30.8567,30.8658,76900.0
2015-05-22 09:50:00,34.02,34.1,33.94,34.1,208500.0,30.8658,30.9383,30.7932,30.9383,208500.0
2015-05-22 09:55:00,34.1,34.22,34.07,34.17,388300.0,30.9383,31.0472,30.9111,31.0018,388300.0
2015-05-22 10:00:00,34.18,34.26,34.17,34.24,90100.0,31.0109,31.0835,31.0018,31.0654,90100.0
2015-05-22 10:05:00,34.24,34.3,34.18,34.29,106700.0,31.0654,31.1198,31.0109,31.1107,106700.0
2015-05-22 10:10:00,34.29,34.3,34.19,34.23,111700.0,31.1107,31.1198,31.02,31.0563,111700.0
2015-05-22 10:15:00,34.24,34.29,34.21,34.28,38800.0,31.0654,31.1107,31.0381,31.1017,38800.0
2015-05-22 10:20:00,34.29,34.3,34.21,34.27,46400.0,31.1107,31.1198,31.0381,31.0926,46400.0
2015-05-22 10:25:00,34.27,34.29,34.26,34.28,35500.0,31.0926,31.1107,31.0835,31.1017,35500.0
2015-05-22 10:30:00,34.28,34.5,34.28,34.48,500300.0,31.1017,31.3013,31.1017,31.2831,500300.0
2015-05-22 10:35:00,34.48,34.48,34.43,34.45,85700.0,31.2831,31.2831,31.2377,31.2559,85700.0
2015-05-22 10:40:00,34.44,34.48,34.44,34.48,92100.0,31.2468,31.2831,31.2468,31.2831,92100.0
2015-05-22 10:45:00,34.48,34.5,34.48,34.48,148500.0,31.2831,31.3013,31.2831,31.2831,148500.0
2015-05-22 10:50:00,34.49,34.5,34.46,34.48,132300.0,31.2922,31.3013,31.265,31.2831,132300.0
2015-05-22 10:55:00,34.48,34.49,34.46,34.46,61200.0,31.2831,31.2922,31.265,31.265,61200.0
2015-05-22 11:00:00,34.46,34.47,34.36,34.4,206500.0,31.265,31.274,31.1742,31.2105,206500.0
2015-05-22 11:05:00,34.4,34.41,34.25,34.28,99500.0,31.2105,31.2196,31.0744,31.1017,99500.0
2015-05-22 11:10:00,34.27,34.31,34.23,34.31,1265400.0,31.0926,31.1289,31.0563,31.1289,1265400.0
2015-05-22 11:15:00,34.31,34.41,34.3,34.39,70600.0,31.1289,31.2196,31.1198,31.2015,70600.0
2015-05-22 11:20:00,34.4,34.41,34.35,34.38,100100.0,31.2105,31.2196,31.1652,31.1924,100100.0
2015-05-22 11:25:00,34.39,34.4,34.34,34.4,69900.0,31.2015,31.2105,31.1561,31.2105,69900.0
2015-05-22 11:30:00,34.39,34.43,34.34,34.43,97800.0,31.2015,31.2377,31.1561,31.2377,97800.0
2015-05-22 11:35:00,34.43,34.46,34.4,34.44,95600.0,31.2377,31.265,31.2105,31.2468,95600.0
2015-05-22 11:40:00,34.43,34.5,34.42,34.49,99600.0,31.2377,31.3013,31.2287,31.2922,99600.0
2015-05-22 11:45:00,34.49,34.5,34.45,34.49,82100.0,31.2922,31.3013,31.2559,31.2922,82100.0
2015-05-22 11:50:00,34.48,34.5,34.44,34.48,58600.0,31.2831,31.3013,31.2468,31.2831,58600.0
2015-05-22 11:55:00,34.49,34.5,34.45,34.49,137200.0,31.2922,31.3013,31.2559,31.2922,137200.0
2015-05-22 12:00:00,34.5,34.5,34.46,34.5,76400.0,31.3013,31.3013,31.265,31.3013,76400.0
2015-05-22 12:05:00,34.49,34.5,34.39,34.43,400900.0,31.2922,31.3013,31.2015,31.2377,400900.0
2015-05-22 12:10:00,34.43,34.43,34.34,34.37,170500.0,31.2377,31.2377,31.1561,31.1833,170500.0
2015-05-22 12:15:00,34.37,34.41,34.34,34.37,39400.0,31.1833,31.2196,31.1561,31.1833,39400.0
2015-05-22 12:20:00,34.36,34.5,34.36,34.48,47000.0,31.1742,31.3013,31.1742,31.2831,47000.0
2015-05-22 12:25:00,34.48,34.5,34.46,34.5,91400.0,31.2831,31.3013,31.265,31.3013,91400.0
2015-05-22 12:30:00,34.5,34.5,34.46,34.47,100700.0,31.3013,31.3013,31.265,31.274,100700.0
2015-05-22 12:35:00,34.47,34.48,34.46,34.47,34400.0,31.274,31.2831,31.265,31.274,34400.0
2015-05-22 12:40:00,34.46,34.48,34.41,34.42,35000.0,31.265,31.2831,31.2196,31.2287,35000.0
2015-05-22 12:45:00,34.43,34.49,34.43,34.49,22000.0,31.2377,31.2922,31.2377,31.2922,22000.0
2015-05-22 12:50:00,34.48,34.49,34.46,34.46,19100.0,31.2831,31.2922,31.265,31.265,19100.0
2015-05-22 12:55:00,34.46,34.49,34.42,34.49,48900.0,31.265,31.2922,31.2287,31.2922,48900.0
2015-05-22 13:00:00,34.48,34.5,34.44,34.5,118800.0,31.2831,31.3013,31.2468,31.3013,118800.0
2015-05-22 13:05:00,34.49,34.54,34.44,34.47,169900.0,31.2922,31.3375,31.2468,31.274,169900.0
2015-05-22 13:10:00,34.47,34.5,34.47,34.48,26000.0,31.274,31.3013,31.274,31.2831,26000.0
2015-05-22 13:15:00,34.49,34.56,34.48,34.54,132100.0,31.2922,31.3557,31.2831,31.3375,132100.0
2015-05-22 13:20:00,34.53,34.69,34.5,34.6,190700.0,31.3285,31.4736,31.3013,31.392,190700.0
2015-05-22 13:25:00,34.61,34.7,34.61,34.7,58200.0,31.4011,31.4827,31.4011,31.4827,58200.0
2015-05-22 13:30:00,34.7,34.78,34.69,34.76,69100.0,31.4827,31.5553,31.4736,31.5371,69100.0
2015-05-22 13:35:00,34.75,34.76,34.69,34.75,37700.0,31.5281,31.5371,31.4736,31.5281,37700.0
2015-05-22 13:40:00,34.75,34.76,34.69,34.72,22700.0,31.5281,31.5371,31.4736,31.5009,22700.0
2015-05-22 13:45:00,34.71,34.76,34.68,34.76,35400.0,31.4918,31.5371,31.4646,31.5371,35400.0
2015-05-22 13:50:00,34.76,34.77,34.68,34.71,69600.0,31.5371,31.5462,31.4646,31.4918,69600.0
2015-05-22 13:55:00,34.71,34.74,34.68,34.72,32800.0,31.4918,31.519,31.4646,31.5009,32800.0
2015-05-22 14:00:00,34.74,34.74,34.65,34.68,36000.0,31.519,31.519,31.4373,31.4646,36000.0
2015-05-22 14:05:00,34.69,34.75,34.65,34.73,54400.0,31.4736,31.5281,31.4373,31.5099,54400.0
2015-05-22 14:10:00,34.73,34.74,34.7,34.72,39900.0,31.5099,31.519,31.4827,31.5009,39900.0
2015-05-22 14:15:00,34.71,34.74,34.69,34.73,68000.0,31.4918,31.519,31.4736,31.5099,68000.0
2015-05-22 14:20:00,34.73,34.8,34.64,34.65,231400.0,31.5099,31.5734,31.4283,31.4373,231400.0
2015-05-22 14:25:00,34.65,34.68,34.63,34.64,95500.0,31.4373,31.4646,31.4192,31.4283,95500.0
2015-05-22 14:30:00,34.64,34.69,34.63,34.65,108900.0,31.4283,31.4736,31.4192,31.4373,108900.0
2015-05-22 14:35:00,34.67,34.73,34.66,34.69,63400.0,31.4555,31.5099,31.4464,31.4736,63400.0
2015-05-22 14:40:00,34.69,34.8,34.68,34.77,91700.0,31.4736,31.5734,31.4646,31.5462,91700.0
2015-05-22 14:45:00,34.77,34.77,34.72,34.73,20800.0,31.5462,31.5462,31.5009,31.5099,20800.0
2015-05-22 14:50:00,34.72,34.74,34.71,34.73,65100.0,31.5009,31.519,31.4918,31.5099,65100.0
2015-05-22 14:55:00,34.74,34.74,34.7,34.73,87500.0,31.519,31.519,31.4827,31.5099,87500.0
2015-05-22 15:00:00,34.72,34.73,34.69,34.7,37800.0,31.5009,31.5099,31.4736,31.4827,37800.0
2015-05-22 15:05:00,34.69,34.81,34.69,34.8,195400.0,31.4736,31.5825,31.4736,31.5734,195400.0
2015-05-22 15:10:00,34.8,34.8,34.54,34.69,313000.0,31.5734,31.5734,31.3375,31.4736,313000.0
2015-05-22 15:15:00,34.7,34.71,34.65,34.65,25600.0,31.4827,31.4918,31.4373,31.4373,25600.0
2015-05-22 15:20:00,34.65,34.76,34.65,34.76,65900.0,31.4373,31.5371,31.4373,31.5371,65900.0
2015-05-22 15:25:00,34.75,34.79,34.74,34.77,63100.0,31.5281,31.5644,31.519,31.5462,63100.0
2015-05-22 15:30:00,34.77,34.8,34.76,34.77,65600.0,31.5462,31.5734,31.5371,31.5462,65600.0
2015-05-22 15:35:00,34.78,34.8,34.74,34.8,81600.0,31.5553,31.5734,31.519,31.5734,81600.0
2015-05-22 15:40:00,34.79,34.8,34.76,34.78,89700.0,31.5644,31.5734,31.5371,31.5553,89700.0
2015-05-22 15:45:00,34.78,34.84,34.75,34.83,249800.0,31.5553,31.6097,31.5281,31.6007,249800.0
2015-05-22 15:50:00,34.83,34.87,34.82,34.86,180900.0,31.6007,31.6369,31.5916,31.6279,180900.0
2015-05-22 15:55:00,34.86,34.89,34.83,34.89,349500.0,31.6279,31.6551,31.6007,31.6551,349500.0
2015-05-26 09:30:00,35.07,35.37,34.88,35.12,696500.0,31.8184,32.0906,31.646,31.8638,696500.0
2015-05-26 09:35:00,35.14,35.25,34.96,35.05,261000.0,31.8819,31.9817,31.7186,31.8003,261000.0
2015-05-26 09:40:00,35.08,35.13,34.79,34.96,260200.0,31.8275,31.8728,31.5644,31.7186,260200.0
2015-05-26 09:45:00,34.96,34.96,34.81,34.9,194900.0,31.7186,31.7186,31.5825,31.6642,194900.0
2015-05-26 09:50:00,34.93,35.0,34.8,34.89,205800.0,31.6914,31.7549,31.5734,31.6551,205800.0
2015-05-26 09:55:00,34.86,34.97,34.83,34.93,124000.0,31.6279,31.7277,31.6007,31.6914,124000.0
2015-05-26 10:00:00,34.92,34.97,34.84,34.88,137900.0,31.6823,31.7277,31.6097,31.646,137900.0
2015-05-26 10:05:00,34.87,34.95,34.85,34.92,114800.0,31.6369,31.7095,31.6188,31.6823,114800.0
2015-05-26 10:10:00,34.92,35.0,34.87,34.96,226900.0,31.6823,31.7549,31.6369,31.7186,226900.0
2015-05-26 10:15:00,34.96,34.96,34.84,34.92,221200.0,31.7186,31.7186,31.6097,31.6823,221200.0
2015-05-26 10:20:00,34.91,34.98,34.89,34.93,209000.0,31.6732,31.7367,31.6551,31.6914,209000.0
2015-05-26 10:25:00,34.93,34.95,34.85,34.95,152700.0,31.6914,31.7095,31.6188,31.7095,152700.0
2015-05-26 10:30:00,34.94,34.97,34.85,34.93,179800.0,31.7005,31.7277,31.6188,31.6914,179800.0
2015-05-26 10:35:00,34.94,34.96,34.81,34.82,187200.0,31.7005,31.7186,31.5825,31.5916,187200.0
2015-05-26 10:40:00,34.83,34.91,34.65,34.68,185400.0,31.6007,31.6732,31.4373,31.4646,185400.0
2015-05-26 10:45:00,34.68,34.85,34.68,34.78,113000.0,31.4646,31.6188,31.4646,31.5553,113000.0
2015-05-26 10:50:00,34.76,34.79,34.67,34.72,99400.0,31.5371,31.5644,31.4555,31.5009,99400.0
2015-05-26 10:55:00,34.74,34.75,34.67,34.68,159900.0,31.519,31.5281,31.4555,31.4646,159900.0
2015-05-26 11:00:00,34.68,34.69,34.52,34.65,113900.0,31.4646,31.4736,31.3194,31.4373,113900.0
2015-05-26 11:05:00,34.62,34.71,34.59,34.67,91300.0,31.4101,31.4918,31.3829,31.4555,91300.0
2015-05-26 11:10:00,34.66,34.68,34.59,34.63,65100.0,31.4464,31.4646,31.3829,31.4192,65100.0
2015-05-26 11:15:00,34.63,34.66,34.55,34.57,57900.0,31.4192,31.4464,31.3466,31.3648,57900.0
2015-05-26 11:20:00,34.57,34.62,34.54,34.61,64700.0,31.3648,31.4101,31.3375,31.4011,64700.0
2015-05-26 11:25:00,34.61,34.61,34.39,34.45,169600.0,31.4011,31.4011,31.2015,31.2559,169600.0
2015-05-26 11:30:00,34.44,34.51,34.42,34.48,79300.0,31.2468,31.3103,31.2287,31.2831,79300.0
2015-05-26 11:35:00,34.47,34.53,34.44,34.44,80400.0,31.274,31.3285,31.2468,31.2468,80400.0
2015-05-26 11:40:00,34.44,34.45,34.32,34.42,62700.0,31.2468,31.2559,31.1379,31.2287,62700.0
2015-05-26 11:45:00,34.42,34.5,34.41,34.47,54100.0,31.2287,31.3013,31.2196,31.274,54100.0
2015-05-26 11:50:00,34.48,34.49,34.35,34.36,30000.0,31.2831,31.2922,31.1652,31.1742,30000.0
2015-05-26 11:55:00,34.36,34.44,34.32,34.41,45600.0,31.1742,31.2468,31.1379,31.2196,45600.0
2015-05-26 12:00:00,34.41,34.42,34.26,34.26,66400.0,31.2196,31.2287,31.0835,31.0835,66400.0
2015-05-26 12:05:00,34.26,34.29,34.12,34.17,191900.0,31.0835,31.1107,30.9565,31.0018,191900.0
2015-05-26 12:10:00,34.16,34.19,34.09,34.09,42300.0,30.9928,31.02,30.9293,30.9293,42300.0
2015-05-26 12:15:00,34.09,34.19,34.06,34.18,87800.0,30.9293,31.02,30.902,31.0109,87800.0
2015-05-26 12:20:00,34.18,34.27,34.1,34.27,95100.0,31.0109,31.0926,30.9383,31.0926,95100.0
2015-05-26 12:25:00,34.24,34.24,34.12,34.13,40600.0,31.0654,31.0654,30.9565,30.9656,40600.0
2015-05-26 12:30:00,34.13,34.19,34.05,34.19,178700.0,30.9656,31.02,30.893,31.02,178700.0
2015-05-26 12:35:00,34.21,34.25,34.13,34.19,152300.0,31.0381,31.0744,30.9656,31.02,152300.0
2015-05-26 12:40:00,34.2,34.28,34.19,34.28,63200.0,31.0291,31.1017,31.02,31.1017,63200.0
2015-05-26 12:45:00,34.28,34.3,34.22,34.27,29500.0,31.1017,31.1198,31.0472,31.0926,29500.0
2015-05-26 12:50:00,34.27,34.33,34.19,34.25,52400.0,31.0926,31.147,31.02,31.0744,52400.0
2015-05-26 12:55:00,34.26,34.29,34.11,34.13,35200.0,31.0835,31.1107,30.9474,30.9656,35200.0
2015-05-26 13:00:00,34.16,34.2,34.14,34.14,19200.0,30.9928,31.0291,30.9746,30.9746,19200.0
2015-05-26 13:05:00,34.12,34.15,34.1,34.15,27900.0,30.9565,30.9837,30.9383,30.9837,27900.0
2015-05-26 13:10:00,34.15,34.17,34.13,34.14,19200.0,30.9837,31.0018,30.9656,30.9746,19200.0
2015-05-26 13:15:00,34.14,34.16,34.1,34.12,27500.0,30.9746,30.9928,30.9383,30.9565,27500.0
2015-05-26 13:20:00,34.11,34.13,34.08,34.1,27800.0,30.9474,30.9656,30.9202,30.9383,27800.0
2015-05-26 13:25:00,34.09,34.16,34.09,34.13,20300.0,30.9293,30.9928,30.9293,30.9656,20300.0
2015-05-26 13:30:00,34.12,34.16,34.09,34.14,38700.0,30.9565,30.9928,30.9293,30.9746,38700.0
2015-05-26 13:35:00,34.13,34.18,34.09,34.14,148900.0,30.9656,31.0109,30.9293,30.9746,148900.0
2015-05-26 13:40:00,34.13,34.14,34.07,34.09,59300.0,30.9656,30.9746,30.9111,30.9293,59300.0
2015-05-26 13:45:00,34.08,34.12,34.08,34.09,41800.0,30.9202,30.9565,30.9202,30.9293,41800.0
2015-05-26 13:50:00,34.08,34.16,34.07,34.09,56200.0,30.9202,30.9928,30.9111,30.9293,56200.0
2015-05-26 13:55:00,34.08,34.08,34.02,34.02,75600.0,30.9202,30.9202,30.8658,30.8658,75600.0
2015-05-26 14:00:00,34.02,34.09,34.02,34.08,42300.0,30.8658,30.9293,30.8658,30.9202,42300.0
2015-05-26 14:05:00,34.07,34.08,34.01,34.02,55800.0,30.9111,30.9202,30.8567,30.8658,55800.0
2015-05-26 14:10:00,34.01,34.06,33.96,34.04,79900.0,30.8567,30.902,30.8113,30.8839,79900.0
2015-05-26 14:15:00,34.03,34.06,33.96,33.98,37600.0,30.8748,30.902,30.8113,30.8295,37600.0
2015-05-26 14:20:00,33.99,34.08,33.98,34.03,46700.0,30.8385,30.9202,30.8295,30.8748,46700.0
2015-05-26 14:25:00,34.02,34.16,34.02,34.05,35900.0,30.8658,30.9928,30.8658,30.893,35900.0
2015-05-26 14:30:00,34.05,34.12,34.04,34.1,32300.0,30.893,30.9565,30.8839,30.9383,32300.0
2015-05-26 14:35:00,34.1,34.19,34.06,34.16,66600.0,30.9383,31.02,30.902,30.9928,66600.0
2015-05-26 14:40:00,34.17,34.24,34.13,34.19,28300.0,31.0018,31.0654,30.9656,31.02,28300.0
2015-05-26 14:45:00,34.18,34.19,34.11,34.12,22900.0,31.0109,31.02,30.9474,30.9565,22900.0
2015-05-26 14:50:00,34.11,34.14,34.07,34.11,31800.0,30.9474,30.9746,30.9111,30.9474,31800.0
2015-05-26 14:55:00,34.11,34.14,34.1,34.12,34100.0,30.9474,30.9746,30.9383,30.9565,34100.0
2015-05-26 15:00:00,34.12,34.16,34.1,34.15,35300.0,30.9565,30.9928,30.9383,30.9837,35300.0
2015-05-26 15:05:00,34.14,34.16,34.06,34.07,36500.0,30.9746,30.9928,30.902,30.9111,36500.0
2015-05-26 15:10:00,34.07,34.13,34.07,34.12,58100.0,30.9111,30.9656,30.9111,30.9565,58100.0
2015-05-26 15:15:00,34.11,34.17,34.11,34.15,74500.0,30.9474,31.0018,30.9474,30.9837,74500.0
2015-05-26 15:20:00,34.15,34.16,34.1,34.11,57200.0,30.9837,30.9928,30.9383,30.9474,57200.0
2015-05-26 15:25:00,34.11,34.18,34.07,34.13,199900.0,30.9474,31.0109,30.9111,30.9656,199900.0
2015-05-26 15:30:00,34.13,34.16,34.12,34.16,63600.0,30.9656,30.9928,30.9565,30.9928,63600.0
2015-05-26 15:35:00,34.16,34.24,34.12,34.14,99000.0,30.9928,31.0654,30.9565,30.9746,99000.0
2015-05-26 15:40:00,34.13,34.19,34.13,34.18,94100.0,30.9656,31.02,30.9656,31.0109,94100.0
2015-05-26 15:45:00,34.17,34.2,34.14,34.15,73300.0,31.0018,31.0291,30.9746,30.9837,73300.0
2015-05-26 15:50:00,34.16,34.22,34.16,34.16,168100.0,30.9928,31.0472,30.9928,30.9928,168100.0
2015-05-26 15:55:00,34.16,34.22,34.15,34.21,246800.0,30.9928,31.0472,30.9837,31.0381,246800.0
2015-05-27 09:30:00,34.1,34.47,34.0,34.12,180200.0,30.9383,31.274,30.8476,30.9565,180200.0
2015-05-27 09:35:00,34.1,34.16,33.91,34.16,152600.0,30.9383,30.9928,30.766,30.9928,152600.0
2015-05-27 09:40:00,34.12,34.29,34.06,34.25,133400.0,30.9565,31.1107,30.902,31.0744,133400.0
2015-05-27 09:45:00,34.24,34.24,33.98,34.1,59900.0,31.0654,31.0654,30.8295,30.9383,59900.0
2015-05-27 09:50:00,34.12,34.15,34.08,34.1,77000.0,30.9565,30.9837,30.9202,30.9383,77000.0
2015-05-27 09:55:00,34.11,34.14,33.96,34.04,53300.0,30.9474,30.9746,30.8113,30.8839,53300.0
2015-05-27 10:00:00,34.04,34.08,33.93,33.95,60700.0,30.8839,30.9202,30.7841,30.8022,60700.0
2015-05-27 10:05:00,33.95,34.07,33.9,33.99,67700.0,30.8022,30.9111,30.7569,30.8385,67700.0
2015-05-27 10:10:00,33.98,33.99,33.8,33.84,91500.0,30.8295,30.8385,30.6662,30.7024,91500.0
2015-05-27 10:15:00,33.83,33.89,33.73,33.85,152900.0,30.6934,30.7478,30.6026,30.7115,152900.0
2015-05-27 10:20:00,33.85,34.0,33.82,33.94,88700.0,30.7115,30.8476,30.6843,30.7932,88700.0
2015-05-27 10:25:00,33.95,33.95,33.67,33.67,99500.0,30.8022,30.8022,30.5482,30.5482,99500.0
2015-05-27 10:30:00,33.66,33.73,33.55,33.6,146600.0,30.5391,30.6026,30.4393,30.4847,146600.0
2015-05-27 10:35:00,33.61,33.75,33.59,33.64,63400.0,30.4938,30.6208,30.4756,30.521,63400.0
2015-05-27 10:40:00,33.63,33.68,33.53,33.68,96400.0,30.5119,30.5573,30.4212,30.5573,96400.0
2015-05-27 10:45:00,33.67,33.75,33.6,33.65,71500.0,30.5482,30.6208,30.4847,30.5301,71500.0
2015-05-27 10:50:00,33.65,33.65,33.52,33.57,42900.0,30.5301,30.5301,30.4121,30.4575,42900.0
2015-05-27 10:55:00,33.57,33.62,33.52,33.62,58800.0,30.4575,30.5028,30.4121,30.5028,58800.0
2015-05-27 11:00:00,33.62,33.68,33.6,33.6,39900.0,30.5028,30.5573,30.4847,30.4847,39900.0
2015-05-27 11:05:00,33.61,33.62,33.54,33.54,40000.0,30.4938,30.5028,30.4303,30.4303,40000.0
2015-05-27 11:10:00,33.54,33.61,33.52,33.61,37300.0,30.4303,30.4938,30.4121,30.4938,37300.0
2015-05-27 11:15:00,33.64,33.65,33.55,33.57,24800.0,30.521,30.5301,30.4393,30.4575,24800.0
2015-05-27 11:20:00,33.56,33.74,33.51,33.74,78800.0,30.4484,30.6117,30.403,30.6117,78800.0
2015-05-27 11:25:00,33.73,33.77,33.69,33.7,36300.0,30.6026,30.6389,30.5664,30.5754,36300.0
2015-05-27 11:30:00,33.7,33.71,33.56,33.56,37500.0,30.5754,30.5845,30.4484,30.4484,37500.0
2015-05-27 11:35:00,33.56,33.65,33.53,33.65,53500.0,30.4484,30.5301,30.4212,30.5301,53500.0
2015-05-27 11:40:00,33.66,33.69,33.53,33.56,37400.0,30.5391,30.5664,30.4212,30.4484,37400.0
2015-05-27 11:45:00,33.57,33.57,33.51,33.51,38400.0,30.4575,30.4575,30.403,30.403,38400.0
2015-05-27 11:50:00,33.52,33.52,33.42,33.46,110000.0,30.4121,30.4121,30.3214,30.3577,110000.0
2015-05-27 11:55:00,33.45,33.5,33.36,33.5,48200.0,30.3486,30.394,30.267,30.394,48200.0
2015-05-27 12:00:00,33.5,33.77,33.49,33.77,77700.0,30.394,30.6389,30.3849,30.6389,77700.0
2015-05-27 12:05:00,33.77,33.83,33.73,33.78,31500.0,30.6389,30.6934,30.6026,30.648,31500.0
2015-05-27 12:10:00,33.78,33.81,33.62,33.69,25000.0,30.648,30.6752,30.5028,30.5664,25000.0
2015-05-27 12:15:00,33.7,33.72,33.63,33.69,18300.0,30.5754,30.5936,30.5119,30.5664,18300.0
2015-05-27 12:20:00,33.7,33.74,33.66,33.68,29100.0,30.5754,30.6117,30.5391,30.5573,29100.0
2015-05-27 12:25:00,33.7,33.74,33.68,33.68,27400.0,30.5754,30.6117,30.5573,30.5573,27400.0
2015-05-27 12:30:00,33.68,33.74,33.68,33.68,12700.0,30.5573,30.6117,30.5573,30.5573,12700.0
2015-05-27 12:35:00,33.68,33.8,33.66,33.76,16100.0,30.5573,30.6662,30.5391,30.6299,16100.0
2015-05-27 12:40:00,33.76,33.81,33.7,33.8,23300.0,30.6299,30.6752,30.5754,30.6662,23300.0
2015-05-27 12:45:00,33.8,33.81,33.74,33.77,29200.0,30.6662,30.6752,30.6117,30.6389,29200.0
2015-05-27 12:50:00,33.76,33.8,33.72,33.76,12000.0,30.6299,30.6662,30.5936,30.6299,12000.0
2015-05-27 12:55:00,33.76,33.81,33.72,33.78,23100.0,30.6299,30.6752,30.5936,30.648,23100.0
2015-05-27 13:00:00,33.78,33.81,33.74,33.8,20600.0,30.648,30.6752,30.6117,30.6662,20600.0
2015-05-27 13:05:00,33.81,33.87,33.77,33.82,37900.0,30.6752,30.7297,30.6389,30.6843,37900.0
2015-05-27 13:10:00,33.82,33.93,33.72,33.78,35200.0,30.6843,30.7841,30.5936,30.648,35200.0
2015-05-27 13:15:00,33.78,33.86,33.78,33.79,24100.0,30.648,30.7206,30.648,30.6571,24100.0
2015-05-27 13:20:00,33.79,33.93,33.79,33.91,115600.0,30.6571,30.7841,30.6571,30.766,115600.0
2015-05-27 13:25:00,33.92,33.94,33.91,33.91,51300.0,30.775,30.7932,30.766,30.766,51300.0
2015-05-27 13:30:00,33.91,33.94,33.91,33.92,39200.0,30.766,30.7932,30.766,30.775,39200.0
2015-05-27 13:35:00,33.92,33.97,33.92,33.94,38100.0,30.775,30.8204,30.775,30.7932,38100.0
2015-05-27 13:40:00,33.94,33.97,33.93,33.95,28000.0,30.7932,30.8204,30.7841,30.8022,28000.0
2015-05-27 13:45:00,33.96,33.98,33.94,33.96,27600.0,30.8113,30.8295,30.7932,30.8113,27600.0
2015-05-27 13:50:00,33.95,33.98,33.94,33.97,27200.0,30.8022,30.8295,30.7932,30.8204,27200.0
2015-05-27 13:55:00,33.97,34.04,33.96,33.98,77600.0,30.8204,30.8839,30.8113,30.8295,77600.0
2015-05-27 14:00:00,33.99,34.04,33.99,34.02,49900.0,30.8385,30.8839,30.8385,30.8658,49900.0
2015-05-27 14:05:00,34.03,34.04,34.0,34.03,28800.0,30.8748,30.8839,30.8476,30.8748,28800.0
2015-05-27 14:10:00,34.03,34.06,34.0,34.0,35100.0,30.8748,30.902,30.8476,30.8476,35100.0
2015-05-27 14:15:00,34.01,34.06,34.0,34.04,26200.0,30.8567,30.902,30.8476,30.8839,26200.0
2015-05-27 14:20:00,34.03,34.06,34.02,34.03,19000.0,30.8748,30.902,30.8658,30.8748,19000.0
2015-05-27 14:25:00,34.03,34.08,34.03,34.06,17700.0,30.8748,30.9202,30.8748,30.902,17700.0
2015-05-27 14:30:00,34.07,34.15,34.06,34.1,58600.0,30.9111,30.9837,30.902,30.9383,58600.0
2015-05-27 14:35:00,34.1,34.13,34.06,34.1,37000.0,30.9383,30.9656,30.902,30.9383,37000.0
2015-05-27 14:40:00,34.1,34.12,34.06,34.09,39400.0,30.9383,30.9565,30.902,30.9293,39400.0
2015-05-27 14:45:00,34.1,34.11,34.06,34.1,37500.0,30.9383,30.9474,30.902,30.9383,37500.0
2015-05-27 14:50:00,34.11,34.12,34.1,34.11,26400.0,30.9474,30.9565,30.9383,30.9474,26400.0
2015-05-27 14:55:00,34.1,34.17,34.1,34.15,41700.0,30.9383,31.0018,30.9383,30.9837,41700.0
2015-05-27 15:00:00,34.15,34.19,34.14,34.18,39600.0,30.9837,31.02,30.9746,31.0109,39600.0
2015-05-27 15:05:00,34.17,34.2,34.15,34.16,32400.0,31.0018,31.0291,30.9837,30.9928,32400.0
2015-05-27 15:10:00,34.17,34.25,34.14,34.15,66900.0,31.0018,31.0744,30.9746,30.9837,66900.0
2015-05-27 15:15:00,34.16,34.2,34.12,34.17,55700.0,30.9928,31.0291,30.9565,31.0018,55700.0
2015-05-27 15:20:00,34.18,34.22,34.15,34.15,49700.0,31.0109,31.0472,30.9837,30.9837,49700.0
2015-05-27 15:25:00,34.16,34.17,34.11,34.12,72600.0,30.9928,31.0018,30.9474,30.9565,72600.0
2015-05-27 15:30:00,34.13,34.19,34.13,34.19,35400.0,30.9656,31.02,30.9656,31.02,35400.0
2015-05-27 15:35:00,34.19,34.2,34.15,34.16,35000.0,31.02,31.0291,30.9837,30.9928,35000.0
2015-05-27 15:40:00,34.16,34.21,34.14,34.16,59500.0,30.9928,31.0381,30.9746,30.9928,59500.0
2015-05-27 15:45:00,34.16,34.23,34.11,34.21,128200.0,30.9928,31.0563,30.9474,31.0381,128200.0
2015-05-27 15:50:00,34.2,34.24,34.17,34.2,144000.0,31.0291,31.0654,31.0018,31.0291,144000.0
2015-05-27 15:55:00,34.21,34.26,34.2,34.25,255100.0,31.0381,31.0835,31.0291,31.0744,255100.0
2015-05-28 09:30:00,33.73,33.95,33.49,33.74,228700.0,30.6026,30.8022,30.3849,30.6117,228700.0
2015-05-28 09:35:00,33.72,33.93,33.71,33.86,145900.0,30.5936,30.7841,30.5845,30.7206,145900.0
2015-05-28 09:40:00,33.87,33.88,33.73,33.79,201200.0,30.7297,30.7387,30.6026,30.6571,201200.0
2015-05-28 09:45:00,33.76,33.87,33.68,33.8,150800.0,30.6299,30.7297,30.5573,30.6662,150800.0
2015-05-28 09:50:00,33.78,33.89,33.75,33.88,116500.0,30.648,30.7478,30.6208,30.7387,116500.0
2015-05-28 09:55:00,33.88,33.99,33.79,33.98,155600.0,30.7387,30.8385,30.6571,30.8295,155600.0
2015-05-28 10:00:00,33.98,33.99,33.87,33.92,118000.0,30.8295,30.8385,30.7297,30.775,118000.0
2015-05-28 10:05:00,33.91,33.95,33.87,33.91,51800.0,30.766,30.8022,30.7297,30.766,51800.0
2015-05-28 10:10:00,33.92,34.01,33.86,34.0,191000.0,30.775,30.8567,30.7206,30.8476,191000.0
2015-05-28 10:15:00,33.99,34.25,33.96,34.22,171400.0,30.8385,31.0744,30.8113,31.0472,171400.0
2015-05-28 10:20:00,34.22,34.24,34.03,34.12,103100.0,31.0472,31.0654,30.8748,30.9565,103100.0
2015-05-28 10:25:00,34.1,34.19,34.06,34.12,74600.0,30.9383,31.02,30.902,30.9565,74600.0
2015-05-28 10:30:00,34.14,34.18,34.04,34.07,57900.0,30.9746,31.0109,30.8839,30.9111,57900.0
2015-05-28 10:35:00,34.07,34.15,34.0,34.15,95400.0,30.9111,30.9837,30.8476,30.9837,95400.0
2015-05-28 10:40:00,34.15,34.24,34.12,34.12,87100.0,30.9837,31.0654,30.9565,30.9565,87100.0
2015-05-28 10:45:00,34.12,34.13,34.01,34.02,75800.0,30.9565,30.9656,30.8567,30.8658,75800.0
2015-05-28 10:50:00,34.02,34.11,34.02,34.05,50500.0,30.8658,30.9474,30.8658,30.893,50500.0
2015-05-28 10:55:00,34.06,34.1,34.05,34.06,67900.0,30.902,30.9383,30.893,30.902,67900.0
2015-05-28 11:00:00,34.06,34.06,34.01,34.02,103200.0,30.902,30.902,30.8567,30.8658,103200.0
2015-05-28 11:05:00,34.02,34.08,34.01,34.04,70200.0,30.8658,30.9202,30.8567,30.8839,70200.0
2015-05-28 11:10:00,34.03,34.08,34.03,34.08,46100.0,30.8748,30.9202,30.8748,30.9202,46100.0
2015-05-28 11:15:00,34.07,34.09,34.04,34.05,27300.0,30.9111,30.9293,30.8839,30.893,27300.0
2015-05-28 11:20:00,34.05,34.07,34.05,34.05,23600.0,30.893,30.9111,30.893,30.893,23600.0
2015-05-28 11:25:00,34.05,34.06,34.04,34.06,24100.0,30.893,30.902,30.8839,30.902,24100.0
2015-05-28 11:30:00,34.05,34.2,34.05,34.19,173900.0,30.893,31.0291,30.893,31.02,173900.0
2015-05-28 11:35:00,34.19,34.22,34.08,34.1,115400.0,31.02,31.0472,30.9202,30.9383,115400.0
2015-05-28 11:40:00,34.1,34.16,34.07,34.14,132100.0,30.9383,30.9928,30.9111,30.9746,132100.0
2015-05-28 11:45:00,34.13,34.15,34.04,34.04,82900.0,30.9656,30.9837,30.8839,30.8839,82900.0
2015-05-28 11:50:00,34.04,34.06,34.03,34.03,46100.0,30.8839,30.902,30.8748,30.8748,46100.0
2015-05-28 11:55:00,34.03,34.07,34.0,34.0,77700.0,30.8748,30.9111,30.8476,30.8476,77700.0
2015-05-28 12:00:00,34.0,34.07,33.92,34.05,138700.0,30.8476,30.9111,30.775,30.893,138700.0
2015-05-28 12:05:00,34.05,34.08,33.98,34.07,54700.0,30.893,30.9202,30.8295,30.9111,54700.0
2015-05-28 12:10:00,34.06,34.08,34.04,34.07,23500.0,30.902,30.9202,30.8839,30.9111,23500.0
2015-05-28 12:15:00,34.06,34.06,34.03,34.06,31900.0,30.902,30.902,30.8748,30.902,31900.0
2015-05-28 12:20:00,34.05,34.07,34.04,34.05,21100.0,30.893,30.9111,30.8839,30.893,21100.0
2015-05-28 12:25:00,34.05,34.06,34.04,34.06,18200.0,30.893,30.902,30.8839,30.902,18200.0
2015-05-28 12:30:00,34.05,34.06,34.02,34.03,40600.0,30.893,30.902,30.8658,30.8748,40600.0
2015-05-28 12:35:00,34.04,34.05,34.01,34.03,35000.0,30.8839,30.893,30.8567,30.8748,35000.0
2015-05-28 12:40:00,34.02,34.04,33.98,33.98,66500.0,30.8658,30.8839,30.8295,30.8295,66500.0
2015-05-28 12:45:00,33.98,34.0,33.94,33.96,24000.0,30.8295,30.8476,30.7932,30.8113,24000.0
2015-05-28 12:50:00,33.96,33.96,33.9,33.92,24500.0,30.8113,30.8113,30.7569,30.775,24500.0
2015-05-28 12:55:00,33.92,33.92,33.84,33.87,29300.0,30.775,30.775,30.7024,30.7297,29300.0
2015-05-28 13:00:00,33.86,33.87,33.82,33.84,29400.0,30.7206,30.7297,30.6843,30.7024,29400.0
2015-05-28 13:05:00,33.85,33.85,33.82,33.83,15800.0,30.7115,30.7115,30.6843,30.6934,15800.0
2015-05-28 13:10:00,33.83,33.92,33.83,33.91,50500.0,30.6934,30.775,30.6934,30.766,50500.0
2015-05-28 13:15:00,33.9,33.97,33.9,33.96,32500.0,30.7569,30.8204,30.7569,30.8113,32500.0
2015-05-28 13:20:00,33.96,33.98,33.9,33.91,27400.0,30.8113,30.8295,30.7569,30.766,27400.0
2015-05-28 13:25:00,33.9,33.92,33.86,33.87,24700.0,30.7569,30.775,30.7206,30.7297,24700.0
2015-05-28 13:30:00,33.87,33.88,33.83,33.85,26700.0,30.7297,30.7387,30.6934,30.7115,26700.0
2015-05-28 13:35:00,33.84,33.97,33.82,33.96,60900.0,30.7024,30.8204,30.6843,30.8113,60900.0
2015-05-28 13:40:00,33.96,33.97,33.9,33.94,31200.0,30.8113,30.8204,30.7569,30.7932,31200.0
2015-05-28 13:45:00,33.93,33.93,33.89,33.9,34300.0,30.7841,30.7841,30.7478,30.7569,34300.0
2015-05-28 13:50:00,33.89,33.91,33.85,33.85,17700.0,30.7478,30.766,30.7115,30.7115,17700.0
2015-05-28 13:55:00,33.85,33.86,33.81,33.85,28400.0,30.7115,30.7206,30.6752,30.7115,28400.0
2015-05-28 14:00:00,33.86,33.91,33.85,33.9,68300.0,30.7206,30.766,30.7115,30.7569,68300.0
2015-05-28 14:05:00,33.9,33.9,33.82,33.86,17800.0,30.7569,30.7569,30.6843,30.7206,17800.0
2015-05-28 14:10:00,33.86,33.88,33.85,33.86,21400.0,30.7206,30.7387,30.7115,30.7206,21400.0
2015-05-28 14:15:00,33.86,33.91,33.82,33.9,35100.0,30.7206,30.766,30.6843,30.7569,35100.0
2015-05-28 14:20:00,33.9,33.93,33.9,33.91,15400.0,30.7569,30.7841,30.7569,30.766,15400.0
2015-05-28 14:25:00,33.9,33.93,33.9,33.92,11800.0,30.7569,30.7841,30.7569,30.775,11800.0
2015-05-28 14:30:00,33.91,33.93,33.88,33.93,38500.0,30.766,30.7841,30.7387,30.7841,38500.0
2015-05-28 14:35:00,33.94,33.96,33.88,33.88,16500.0,30.7932,30.8113,30.7387,30.7387,16500.0
2015-05-28 14:40:00,33.88,33.95,33.86,33.95,22500.0,30.7387,30.8022,30.7206,30.8022,22500.0
2015-05-28 14:45:00,33.94,33.94,33.89,33.89,111800.0,30.7932,30.7932,30.7478,30.7478,111800.0
2015-05-28 14:50:00,33.89,33.92,33.87,33.87,24200.0,30.7478,30.775,30.7297,30.7297,24200.0
2015-05-28 14:55:00,33.87,33.87,33.86,33.86,9700.0,30.7297,30.7297,30.7206,30.7206,9700.0
2015-05-28 15:00:00,33.87,33.89,33.86,33.88,56100.0,30.7297,30.7478,30.7206,30.7387,56100.0
2015-05-28 15:05:00,33.88,33.91,33.87,33.89,44000.0,30.7387,30.766,30.7297,30.7478,44000.0
2015-05-28 15:10:00,33.88,33.92,33.87,33.91,42500.0,30.7387,30.775,30.7297,30.766,42500.0
2015-05-28 15:15:00,33.9,33.91,33.81,33.81,53600.0,30.7569,30.766,30.6752,30.6752,53600.0
2015-05-28 15:20:00,33.82,33.83,33.78,33.83,63500.0,30.6843,30.6934,30.648,30.6934,63500.0
2015-05-28 15:25:00,33.82,33.83,33.73,33.73,63400.0,30.6843,30.6934,30.6026,30.6026,63400.0
2015-05-28 15:30:00,33.72,33.84,33.72,33.83,126000.0,30.5936,30.7024,30.5936,30.6934,126000.0
2015-05-28 15:35:00,33.83,33.93,33.82,33.9,84800.0,30.6934,30.7841,30.6843,30.7569,84800.0
2015-05-28 15:40:00,33.9,33.96,33.87,33.95,114900.0,30.7569,30.8113,30.7297,30.8022,114900.0
2015-05-28 15:45:00,33.95,33.99,33.95,33.98,101300.0,30.8022,30.8385,30.8022,30.8295,101300.0
2015-05-28 15:50:00,33.98,33.99,33.95,33.97,155500.0,30.8295,30.8385,30.8022,30.8204,155500.0
2015-05-28 15:55:00,33.97,34.06,33.97,34.02,412600.0,30.8204,30.902,30.8204,30.8658,412600.0
2015-05-29 09:30:00,33.95,34.37,33.9,34.1,135781.0,30.8022,31.1833,30.7569,30.9383,135781.0
2015-05-29 09:35:00,34.16,34.23,33.92,34.03,76436.0,30.9928,31.0563,30.775,30.8748,76436.0
2015-05-29 09:40:00,34.03,34.21,33.97,34.05,92547.0,30.8748,31.0381,30.8204,30.893,92547.0
2015-05-29 09:45:00,34.05,34.24,34.05,34.16,94514.0,30.893,31.0654,30.893,30.9928,94514.0
2015-05-29 09:50:00,34.14,34.22,34.11,34.15,52206.0,30.9746,31.0472,30.9474,30.9837,52206.0
2015-05-29 09:55:00,34.15,34.31,34.12,34.16,160043.0,30.9837,31.1289,30.9565,30.9928,160043.0
2015-05-29 10:00:00,34.16,34.27,34.09,34.25,93192.0,30.9928,31.0926,30.9293,31.0744,93192.0
2015-05-29 10:05:00,34.25,34.28,34.19,34.23,130368.0,31.0744,31.1017,31.02,31.0563,130368.0
2015-05-29 10:10:00,34.24,34.26,34.15,34.16,104436.0,31.0654,31.0835,30.9837,30.9928,104436.0
2015-05-29 10:15:00,34.15,34.23,34.05,34.05,174067.0,30.9837,31.0563,30.893,30.893,174067.0
2015-05-29 10:20:00,34.04,34.08,33.99,34.06,95478.0,30.8839,30.9202,30.8385,30.902,95478.0
2015-05-29 10:25:00,34.05,34.14,34.02,34.12,142479.0,30.893,30.9746,30.8658,30.9565,142479.0
2015-05-29 10:30:00,34.12,34.13,34.04,34.07,135389.0,30.9565,30.9656,30.8839,30.9111,135389.0
2015-05-29 10:35:00,34.09,34.22,34.08,34.1,218861.0,30.9293,31.0472,30.9202,30.9383,218861.0
2015-05-29 10:40:00,34.11,34.21,34.03,34.1,134008.0,30.9474,31.0381,30.8748,30.9383,134008.0
2015-05-29 10:45:00,34.1,34.15,34.08,34.09,152656.0,30.9383,30.9837,30.9202,30.9293,152656.0
2015-05-29 10:50:00,34.09,34.13,34.07,34.1,141878.0,30.9293,30.9656,30.9111,30.9383,141878.0
2015-05-29 10:55:00,34.1,34.14,34.09,34.11,68442.0,30.9383,30.9746,30.9293,30.9474,68442.0
2015-05-29 11:00:00,34.1,34.13,34.07,34.09,99450.0,30.9383,30.9656,30.9111,30.9293,99450.0
2015-05-29 11:05:00,34.09,34.1,34.0,34.0,116807.0,30.9293,30.9383,30.8476,30.8476,116807.0
2015-05-29 11:10:00,34.0,34.02,33.9,34.01,67707.0,30.8476,30.8658,30.7569,30.8567,67707.0
2015-05-29 11:15:00,34.01,34.11,33.99,34.05,68161.0,30.8567,30.9474,30.8385,30.893,68161.0
2015-05-29 11:20:00,34.05,34.08,33.96,34.07,87463.0,30.893,30.9202,30.8113,30.9111,87463.0
2015-05-29 11:25:00,34.07,34.07,33.91,33.91,34181.0,30.9111,30.9111,30.766,30.766,34181.0
2015-05-29 11:30:00,33.9,33.91,33.8,33.85,57052.0,30.7569,30.766,30.6662,30.7115,57052.0
2015-05-29 11:35:00,33.85,33.85,33.72,33.77,44366.0,30.7115,30.7115,30.5936,30.6389,44366.0
2015-05-29 11:40:00,33.77,34.01,33.72,34.0,108999.0,30.6389,30.8567,30.5936,30.8476,108999.0
2015-05-29 11:45:00,34.0,34.02,33.95,33.95,139733.0,30.8476,30.8658,30.8022,30.8022,139733.0
2015-05-29 11:50:00,33.96,34.12,33.95,34.1,130965.0,30.8113,30.9565,30.8022,30.9383,130965.0
2015-05-29 11:55:00,34.09,34.13,33.99,34.08,102945.0,30.9293,30.9656,30.8385,30.9202,102945.0
2015-05-29 12:00:00,34.09,34.1,34.04,34.05,63257.0,30.9293,30.9383,30.8839,30.893,63257.0
2015-05-29 12:05:00,34.04,34.05,34.0,34.01,30298.0,30.8839,30.893,30.8476,30.8567,30298.0
2015-05-29 12:10:00,34.02,34.02,33.99,34.01,37984.0,30.8658,30.8658,30.8385,30.8567,37984.0
2015-05-29 12:15:00,34.01,34.02,34.0,34.0,21264.0,30.8567,30.8658,30.8476,30.8476,21264.0
2015-05-29 12:20:00,34.0,34.08,33.99,34.07,108692.0,30.8476,30.9202,30.8385,30.9111,108692.0
2015-05-29 12:25:00,34.07,34.1,34.07,34.07,30440.0,30.9111,30.9383,30.9111,30.9111,30440.0
2015-05-29 12:30:00,34.07,34.09,34.03,34.08,38932.0,30.9111,30.9293,30.8748,30.9202,38932.0
2015-05-29 12:35:00,34.08,34.11,34.07,34.09,36722.0,30.9202,30.9474,30.9111,30.9293,36722.0
2015-05-29 12:40:00,34.09,34.11,34.08,34.1,178875.0,30.9293,30.9474,30.9202,30.9383,178875.0
2015-05-29 12:45:00,34.11,34.11,34.1,34.11,29139.0,30.9474,30.9474,30.9383,30.9474,29139.0
2015-05-29 12:50:00,34.11,34.12,34.07,34.08,32000.0,30.9474,30.9565,30.9111,30.9202,32000.0
2015-05-29 12:55:00,34.08,34.11,34.07,34.08,26067.0,30.9202,30.9474,30.9111,30.9202,26067.0
2015-05-29 13:00:00,34.09,34.09,34.06,34.07,30900.0,30.9293,30.9293,30.902,30.9111,30900.0
2015-05-29 13:05:00,34.06,34.09,34.02,34.08,33412.0,30.902,30.9293,30.8658,30.9202,33412.0
2015-05-29 13:10:00,34.07,34.11,34.05,34.05,25392.0,30.9111,30.9474,30.893,30.893,25392.0
2015-05-29 13:15:00,34.05,34.07,34.0,34.01,61102.0,30.893,30.9111,30.8476,30.8567,61102.0
2015-05-29 13:20:00,34.0,34.01,33.98,33.98,59096.0,30.8476,30.8567,30.8295,30.8295,59096.0
2015-05-29 13:25:00,33.98,33.99,33.98,33.98,20400.0,30.8295,30.8385,30.8295,30.8295,20400.0
2015-05-29 13:30:00,33.98,34.03,33.97,34.0,68245.0,30.8295,30.8748,30.8204,30.8476,68245.0
2015-05-29 13:35:00,34.0,34.01,33.98,33.98,32351.0,30.8476,30.8567,30.8295,30.8295,32351.0
2015-05-29 13:40:00,33.98,34.01,33.98,34.0,45030.0,30.8295,30.8567,30.8295,30.8476,45030.0
2015-05-29 13:45:00,34.0,34.0,33.99,33.99,30365.0,30.8476,30.8476,30.8385,30.8385,30365.0
2015-05-29 13:50:00,34.0,34.01,33.94,33.94,66523.0,30.8476,30.8567,30.7932,30.7932,66523.0
2015-05-29 13:55:00,33.95,33.95,33.85,33.86,21954.0,30.8022,30.8022,30.7115,30.7206,21954.0
2015-05-29 14:00:00,33.85,33.86,33.8,33.8,270759.0,30.7115,30.7206,30.6662,30.6662,270759.0
2015-05-29 14:05:00,33.8,33.81,33.68,33.68,465773.0,30.6662,30.6752,30.5573,30.5573,465773.0
2015-05-29 14:10:00,33.68,33.69,33.61,33.65,95242.0,30.5573,30.5664,30.4938,30.5301,95242.0
2015-05-29 14:15:00,33.66,33.66,33.6,33.65,78543.0,30.5391,30.5391,30.4847,30.5301,78543.0
2015-05-29 14:20:00,33.65,33.66,33.6,33.61,26866.0,30.5301,30.5391,30.4847,30.4938,26866.0
2015-05-29 14:25:00,33.61,33.73,33.61,33.63,54486.0,30.4938,30.6026,30.4938,30.5119,54486.0
2015-05-29 14:30:00,33.63,33.69,33.6,33.61,63678.0,30.5119,30.5664,30.4847,30.4938,63678.0
2015-05-29 14:35:00,33.61,33.73,33.58,33.69,118921.0,30.4938,30.6026,30.4666,30.5664,118921.0
2015-05-29 14:40:00,33.68,33.69,33.51,33.52,116279.0,30.5573,30.5664,30.403,30.4121,116279.0
2015-05-29 14:45:00,33.53,33.55,33.4,33.53,224766.0,30.4212,30.4393,30.3032,30.4212,224766.0
2015-05-29 14:50:00,33.53,33.54,33.44,33.46,64316.0,30.4212,30.4303,30.3395,30.3577,64316.0
2015-05-29 14:55:00,33.46,33.71,33.43,33.69,164635.0,30.3577,30.5845,30.3305,30.5664,164635.0
2015-05-29 15:00:00,33.69,33.69,33.6,33.6,65613.0,30.5664,30.5664,30.4847,30.4847,65613.0
2015-05-29 15:05:00,33.6,33.61,33.52,33.54,144869.0,30.4847,30.4938,30.4121,30.4303,144869.0
2015-05-29 15:10:00,33.54,33.55,33.47,33.48,108649.0,30.4303,30.4393,30.3668,30.3758,108649.0
2015-05-29 15:15:00,33.48,33.62,33.48,33.59,143535.0,30.3758,30.5028,30.3758,30.4756,143535.0
2015-05-29 15:20:00,33.59,33.66,33.59,33.65,79871.0,30.4756,30.5391,30.4756,30.5301,79871.0
2015-05-29 15:25:00,33.65,33.67,33.63,33.63,57361.0,30.5301,30.5482,30.5119,30.5119,57361.0
2015-05-29 15:30:00,33.63,33.67,33.57,33.59,82476.0,30.5119,30.5482,30.4575,30.4756,82476.0
2015-05-29 15:35:00,33.59,33.6,33.54,33.55,68193.0,30.4756,30.4847,30.4303,30.4393,68193.0
2015-05-29 15:40:00,33.55,33.75,33.55,33.74,165500.0,30.4393,30.6208,30.4393,30.6117,165500.0
2015-05-29 15:45:00,33.73,33.76,33.66,33.68,121092.0,30.6026,30.6299,30.5391,30.5573,121092.0
2015-05-29 15:50:00,33.68,33.72,33.67,33.7,280725.0,30.5573,30.5936,30.5482,30.5754,280725.0
2015-05-29 15:55:00,33.7,33.76,33.68,33.69,402342.0,30.5754,30.6299,30.5573,30.5664,402342.0
2015-06-01 09:30:00,33.88,34.2,33.8,34.08,328700.0,30.7387,31.0291,30.6662,30.9202,328700.0
2015-06-01 09:35:00,34.06,34.28,34.02,34.23,161601.0,30.902,31.1017,30.8658,31.0563,161601.0
2015-06-01 09:40:00,34.23,34.26,34.03,34.03,187996.0,31.0563,31.0835,30.8748,30.8748,187996.0
2015-06-01 09:45:00,34.03,34.15,33.98,34.1,197771.0,30.8748,30.9837,30.8295,30.9383,197771.0
2015-06-01 09:50:00,34.1,34.17,34.05,34.08,153751.0,30.9383,31.0018,30.893,30.9202,153751.0
2015-06-01 09:55:00,34.08,34.14,34.0,34.01,180369.0,30.9202,30.9746,30.8476,30.8567,180369.0
2015-06-01 10:00:00,33.97,34.24,33.92,34.18,81412.0,30.8204,31.0654,30.775,31.0109,81412.0
2015-06-01 10:05:00,34.17,34.34,34.14,34.31,111436.0,31.0018,31.1561,30.9746,31.1289,111436.0
2015-06-01 10:10:00,34.32,34.32,34.2,34.21,48880.0,31.1379,31.1379,31.0291,31.0381,48880.0
2015-06-01 10:15:00,34.23,34.31,34.21,34.25,61123.0,31.0563,31.1289,31.0381,31.0744,61123.0
2015-06-01 10:20:00,34.26,34.31,34.23,34.25,63945.0,31.0835,31.1289,31.0563,31.0744,63945.0
2015-06-01 10:25:00,34.25,34.37,34.24,34.28,129446.0,31.0744,31.1833,31.0654,31.1017,129446.0
2015-06-01 10:30:00,34.28,34.35,34.22,34.3,134059.0,31.1017,31.1652,31.0472,31.1198,134059.0
2015-06-01 10:35:00,34.3,34.32,34.22,34.22,86473.0,31.1198,31.1379,31.0472,31.0472,86473.0
2015-06-01 10:40:00,34.22,34.25,34.16,34.19,44632.0,31.0472,31.0744,30.9928,31.02,44632.0
2015-06-01 10:45:00,34.19,34.3,34.13,34.3,68043.0,31.02,31.1198,30.9656,31.1198,68043.0
2015-06-01 10:50:00,34.3,34.35,34.28,34.34,100333.0,31.1198,31.1652,31.1017,31.1561,100333.0
2015-06-01 10:55:00,34.34,34.36,34.27,34.33,227592.0,31.1561,31.1742,31.0926,31.147,227592.0
2015-06-01 11:00:00,34.32,34.38,34.3,34.37,147912.0,31.1379,31.1924,31.1198,31.1833,147912.0
2015-06-01 11:05:00,34.37,34.58,34.37,34.56,379954.0,31.1833,31.3738,31.1833,31.3557,379954.0
2015-06-01 11:10:00,34.56,34.72,34.56,34.71,182513.0,31.3557,31.5009,31.3557,31.4918,182513.0
2015-06-01 11:15:00,34.71,34.83,34.68,34.68,213969.0,31.4918,31.6007,31.4646,31.4646,213969.0
2015-06-01 11:20:00,34.69,34.69,34.5,34.63,123770.0,31.4736,31.4736,31.3013,31.4192,123770.0
2015-06-01 11:25:00,34.64,34.68,34.48,34.55,98958.0,31.4283,31.4646,31.2831,31.3466,98958.0
2015-06-01 11:30:00,34.56,34.65,34.54,34.64,74588.0,31.3557,31.4373,31.3375,31.4283,74588.0
2015-06-01 11:35:00,34.64,34.7,34.54,34.56,65885.0,31.4283,31.4827,31.3375,31.3557,65885.0
2015-06-01 11:40:00,34.56,34.65,34.55,34.6,51638.0,31.3557,31.4373,31.3466,31.392,51638.0
2015-06-01 11:45:00,34.6,34.63,34.54,34.63,22882.0,31.392,31.4192,31.3375,31.4192,22882.0
2015-06-01 11:50:00,34.63,34.72,34.61,34.72,76903.0,31.4192,31.5009,31.4011,31.5009,76903.0
2015-06-01 11:55:00,34.69,34.7,34.59,34.6,65149.0,31.4736,31.4827,31.3829,31.392,65149.0
2015-06-01 12:00:00,34.6,34.64,34.56,34.6,96833.0,31.392,31.4283,31.3557,31.392,96833.0
2015-06-01 12:05:00,34.59,34.61,34.56,34.6,51901.0,31.3829,31.4011,31.3557,31.392,51901.0
2015-06-01 12:10:00,34.59,34.6,34.52,34.57,41538.0,31.3829,31.392,31.3194,31.3648,41538.0
2015-06-01 12:15:00,34.57,34.65,34.55,34.65,68325.0,31.3648,31.4373,31.3466,31.4373,68325.0
2015-06-01 12:20:00,34.65,34.68,34.61,34.68,56650.0,31.4373,31.4646,31.4011,31.4646,56650.0
2015-06-01 12:25:00,34.67,34.78,34.66,34.77,180128.0,31.4555,31.5553,31.4464,31.5462,180128.0
2015-06-01 12:30:00,34.77,34.78,34.71,34.76,70326.0,31.5462,31.5553,31.4918,31.5371,70326.0
2015-06-01 12:35:00,34.77,34.79,34.73,34.76,84287.0,31.5462,31.5644,31.5099,31.5371,84287.0
2015-06-01 12:40:00,34.77,34.77,34.75,34.77,48475.0,31.5462,31.5462,31.5281,31.5462,48475.0
2015-06-01 12:45:00,34.76,34.95,34.75,34.88,263510.0,31.5371,31.7095,31.5281,31.646,263510.0
2015-06-01 12:50:00,34.88,34.95,34.86,34.95,111077.0,31.646,31.7095,31.6279,31.7095,111077.0
2015-06-01 12:55:00,34.95,34.96,34.91,34.94,109610.0,31.7095,31.7186,31.6732,31.7005,109610.0
2015-06-01 13:00:00,34.94,34.95,34.9,34.92,105648.0,31.7005,31.7095,31.6642,31.6823,105648.0
2015-06-01 13:05:00,34.92,34.95,34.86,34.92,268502.0,31.6823,31.7095,31.6279,31.6823,268502.0
2015-06-01 13:10:00,34.92,34.95,34.88,34.9,73434.0,31.6823,31.7095,31.646,31.6642,73434.0
2015-06-01 13:15:00,34.9,34.95,34.88,34.93,78012.0,31.6642,31.7095,31.646,31.6914,78012.0
2015-06-01 13:20:00,34.92,34.94,34.92,34.93,44183.0,31.6823,31.7005,31.6823,31.6914,44183.0
2015-06-01 13:25:00,34.92,34.93,34.8,34.84,111973.0,31.6823,31.6914,31.5734,31.6097,111973.0
2015-06-01 13:30:00,34.84,34.85,34.77,34.82,136642.0,31.6097,31.6188,31.5462,31.5916,136642.0
2015-06-01 13:35:00,34.82,34.84,34.78,34.79,44766.0,31.5916,31.6097,31.5553,31.5644,44766.0
2015-06-01 13:40:00,34.78,34.83,34.74,34.8,74629.0,31.5553,31.6007,31.519,31.5734,74629.0
2015-06-01 13:45:00,34.81,34.81,34.68,34.75,263106.0,31.5825,31.5825,31.4646,31.5281,263106.0
2015-06-01 13:50:00,34.77,34.78,34.76,34.76,43074.0,31.5462,31.5553,31.5371,31.5371,43074.0
2015-06-01 13:55:00,34.76,34.77,34.69,34.74,60961.0,31.5371,31.5462,31.4736,31.519,60961.0
2015-06-01 14:00:00,34.74,34.75,34.6,34.64,75747.0,31.519,31.5281,31.392,31.4283,75747.0
2015-06-01 14:05:00,34.65,34.66,34.61,34.66,44538.0,31.4373,31.4464,31.4011,31.4464,44538.0
2015-06-01 14:10:00,34.67,34.71,34.67,34.71,48458.0,31.4555,31.4918,31.4555,31.4918,48458.0
2015-06-01 14:15:00,34.71,34.71,34.66,34.69,47594.0,31.4918,31.4918,31.4464,31.4736,47594.0
2015-06-01 14:20:00,34.69,34.78,34.69,34.73,110511.0,31.4736,31.5553,31.4736,31.5099,110511.0
2015-06-01 14:25:00,34.72,34.73,34.69,34.69,33200.0,31.5009,31.5099,31.4736,31.4736,33200.0
2015-06-01 14:30:00,34.69,34.79,34.69,34.79,84323.0,31.4736,31.5644,31.4736,31.5644,84323.0
2015-06-01 14:35:00,34.79,34.79,34.77,34.78,31091.0,31.5644,31.5644,31.5462,31.5553,31091.0
2015-06-01 14:40:00,34.77,34.81,34.73,34.8,238714.0,31.5462,31.5825,31.5099,31.5734,238714.0
2015-06-01 14:45:00,34.8,34.81,34.71,34.71,136621.0,31.5734,31.5825,31.4918,31.4918,136621.0
2015-06-01 14:50:00,34.71,34.74,34.7,34.7,29478.0,31.4918,31.519,31.4827,31.4827,29478.0
2015-06-01 14:55:00,34.7,34.81,34.7,34.79,159772.0,31.4827,31.5825,31.4827,31.5644,159772.0
2015-06-01 15:00:00,34.79,34.79,34.66,34.67,78182.0,31.5644,31.5644,31.4464,31.4555,78182.0
2015-06-01 15:05:00,34.66,34.73,34.65,34.69,49417.0,31.4464,31.5099,31.4373,31.4736,49417.0
2015-06-01 15:10:00,34.69,34.69,34.62,34.69,44612.0,31.4736,31.4736,31.4101,31.4736,44612.0
2015-06-01 15:15:00,34.69,34.77,34.63,34.74,123512.0,31.4736,31.5462,31.4192,31.519,123512.0
2015-06-01 15:20:00,34.74,34.78,34.71,34.73,54152.0,31.519,31.5553,31.4918,31.5099,54152.0
2015-06-01 15:25:00,34.73,34.8,34.73,34.8,63524.0,31.5099,31.5734,31.5099,31.5734,63524.0
2015-06-01 15:30:00,34.8,34.8,34.73,34.73,129260.0,31.5734,31.5734,31.5099,31.5099,129260.0
2015-06-01 15:35:00,34.73,34.76,34.67,34.67,151362.0,31.5099,31.5371,31.4555,31.4555,151362.0
2015-06-01 15:40:00,34.68,34.78,34.66,34.78,238636.0,31.4646,31.5553,31.4464,31.5553,238636.0
2015-06-01 15:45:00,34.77,34.82,34.76,34.82,227045.0,31.5462,31.5916,31.5371,31.5916,227045.0
2015-06-01 15:50:00,34.81,34.84,34.69,34.84,281016.0,31.5825,31.6097,31.4736,31.6097,281016.0
2015-06-01 15:55:00,34.84,34.85,34.73,34.76,343167.0,31.6097,31.6188,31.5099,31.5371,343167.0
2015-06-02 09:30:00,34.29,34.65,34.0,34.39,471946.0,31.1107,31.4373,30.8476,31.2015,471946.0
2015-06-02 09:35:00,34.36,34.57,34.14,34.55,184416.0,31.1742,31.3648,30.9746,31.3466,184416.0
2015-06-02 09:40:00,34.55,34.6,34.37,34.42,163661.0,31.3466,31.392,31.1833,31.2287,163661.0
2015-06-02 09:45:00,34.42,34.74,34.42,34.72,217033.0,31.2287,31.519,31.2287,31.5009,217033.0
2015-06-02 09:50:00,34.7,34.82,34.67,34.76,207926.0,31.4827,31.5916,31.4555,31.5371,207926.0
2015-06-02 09:55:00,34.76,34.93,34.71,34.9,164324.0,31.5371,31.6914,31.4918,31.6642,164324.0
2015-06-02 10:00:00,34.9,34.93,34.84,34.86,183399.0,31.6642,31.6914,31.6097,31.6279,183399.0
2015-06-02 10:05:00,34.85,34.87,34.73,34.77,107390.0,31.6188,31.6369,31.5099,31.5462,107390.0
2015-06-02 10:10:00,34.79,34.87,34.75,34.82,97330.0,31.5644,31.6369,31.5281,31.5916,97330.0
2015-06-02 10:15:00,34.82,34.94,34.79,34.9,144513.0,31.5916,31.7005,31.5644,31.6642,144513.0
2015-06-02 10:20:00,34.9,34.96,34.83,34.96,289275.0,31.6642,31.7186,31.6007,31.7186,289275.0
2015-06-02 10:25:00,34.97,35.05,34.9,34.91,503629.0,31.7277,31.8003,31.6642,31.6732,503629.0
2015-06-02 10:30:00,34.91,34.95,34.83,34.83,92213.0,31.6732,31.7095,31.6007,31.6007,92213.0
2015-06-02 10:35:00,34.84,34.94,34.76,34.8,129297.0,31.6097,31.7005,31.5371,31.5734,129297.0
2015-06-02 10:40:00,34.8,34.81,34.66,34.67,83193.0,31.5734,31.5825,31.4464,31.4555,83193.0
2015-06-02 10:45:00,34.66,34.79,34.62,34.78,153480.0,31.4464,31.5644,31.4101,31.5553,153480.0
2015-06-02 10:50:00,34.77,34.8,34.72,34.74,69645.0,31.5462,31.5734,31.5009,31.519,69645.0
2015-06-02 10:55:00,34.74,34.88,34.74,34.86,76134.0,31.519,31.646,31.519,31.6279,76134.0
2015-06-02 11:00:00,34.86,34.97,34.81,34.95,71488.0,31.6279,31.7277,31.5825,31.7095,71488.0
2015-06-02 11:05:00,34.94,34.96,34.79,34.86,95969.0,31.7005,31.7186,31.5644,31.6279,95969.0
2015-06-02 11:10:00,34.86,34.86,34.71,34.77,43199.0,31.6279,31.6279,31.4918,31.5462,43199.0
2015-06-02 11:15:00,34.77,34.77,34.66,34.71,62386.0,31.5462,31.5462,31.4464,31.4918,62386.0
2015-06-02 11:20:00,34.7,34.75,34.6,34.64,65799.0,31.4827,31.5281,31.392,31.4283,65799.0
2015-06-02 11:25:00,34.65,34.65,34.57,34.61,61390.0,31.4373,31.4373,31.3648,31.4011,61390.0
2015-06-02 11:30:00,34.6,34.7,34.58,34.68,102779.0,31.392,31.4827,31.3738,31.4646,102779.0
2015-06-02 11:35:00,34.68,34.83,34.68,34.81,111758.0,31.4646,31.6007,31.4646,31.5825,111758.0
2015-06-02 11:40:00,34.81,34.89,34.75,34.76,49689.0,31.5825,31.6551,31.5281,31.5371,49689.0
2015-06-02 11:45:00,34.75,34.81,34.75,34.79,40675.0,31.5281,31.5825,31.5281,31.5644,40675.0
2015-06-02 11:50:00,34.8,34.89,34.79,34.88,37563.0,31.5734,31.6551,31.5644,31.646,37563.0
2015-06-02 11:55:00,34.87,34.92,34.86,34.89,47902.0,31.6369,31.6823,31.6279,31.6551,47902.0
2015-06-02 12:00:00,34.9,34.92,34.88,34.91,60643.0,31.6642,31.6823,31.646,31.6732,60643.0
2015-06-02 12:05:00,34.92,34.93,34.89,34.92,23986.0,31.6823,31.6914,31.6551,31.6823,23986.0
2015-06-02 12:10:00,34.92,34.93,34.9,34.91,24030.0,31.6823,31.6914,31.6642,31.6732,24030.0
2015-06-02 12:15:00,34.91,34.91,34.84,34.84,37106.0,31.6732,31.6732,31.6097,31.6097,37106.0
2015-06-02 12:20:00,34.84,34.9,34.84,34.87,20163.0,31.6097,31.6642,31.6097,31.6369,20163.0
2015-06-02 12:25:00,34.88,34.91,34.88,34.9,15250.0,31.646,31.6732,31.646,31.6642,15250.0
2015-06-02 12:30:00,34.9,34.91,34.88,34.88,11800.0,31.6642,31.6732,31.646,31.646,11800.0
2015-06-02 12:35:00,34.88,34.9,34.88,34.9,15920.0,31.646,31.6642,31.646,31.6642,15920.0
2015-06-02 12:40:00,34.89,34.9,34.88,34.9,13152.0,31.6551,31.6642,31.646,31.6642,13152.0
2015-06-02 12:45:00,34.9,34.91,34.89,34.9,34875.0,31.6642,31.6732,31.6551,31.6642,34875.0
2015-06-02 12:50:00,34.9,34.91,34.87,34.87,45344.0,31.6642,31.6732,31.6369,31.6369,45344.0
2015-06-02 12:55:00,34.87,34.88,34.87,34.87,8690.0,31.6369,31.646,31.6369,31.6369,8690.0
2015-06-02 13:00:00,34.88,34.88,34.87,34.88,13400.0,31.646,31.646,31.6369,31.646,13400.0
2015-06-02 13:05:00,34.88,34.88,34.87,34.87,13780.0,31.646,31.646,31.6369,31.6369,13780.0
2015-06-02 13:10:00,34.88,34.88,34.86,34.86,21351.0,31.646,31.646,31.6279,31.6279,21351.0
2015-06-02 13:15:00,34.86,34.89,34.77,34.77,110796.0,31.6279,31.6551,31.5462,31.5462,110796.0
2015-06-02 13:20:00,34.77,34.78,34.74,34.74,42009.0,31.5462,31.5553,31.519,31.519,42009.0
2015-06-02 13:25:00,34.75,34.76,34.73,34.76,47473.0,31.5281,31.5371,31.5099,31.5371,47473.0
2015-06-02 13:30:00,34.76,34.8,34.75,34.8,64100.0,31.5371,31.5734,31.5281,31.5734,64100.0
2015-06-02 13:35:00,34.8,34.83,34.79,34.83,27600.0,31.5734,31.6007,31.5644,31.6007,27600.0
2015-06-02 13:40:00,34.83,34.85,34.81,34.84,27368.0,31.6007,31.6188,31.5825,31.6097,27368.0
2015-06-02 13:45:00,34.84,34.87,34.83,34.86,31597.0,31.6097,31.6369,31.6007,31.6279,31597.0
2015-06-02 13:50:00,34.86,34.89,34.86,34.89,38750.0,31.6279,31.6551,31.6279,31.6551,38750.0
2015-06-02 13:55:00,34.89,34.9,34.87,34.87,25104.0,31.6551,31.6642,31.6369,31.6369,25104.0
2015-06-02 14:00:00,34.88,34.88,34.86,34.87,19858.0,31.646,31.646,31.6279,31.6369,19858.0
2015-06-02 14:05:00,34.86,34.87,34.79,34.79,61850.0,31.6279,31.6369,31.5644,31.5644,61850.0
2015-06-02 14:10:00,34.79,34.8,34.75,34.75,23013.0,31.5644,31.5734,31.5281,31.5281,23013.0
2015-06-02 14:15:00,34.75,34.76,34.72,34.73,48557.0,31.5281,31.5371,31.5009,31.5099,48557.0
2015-06-02 14:20:00,34.73,34.77,34.72,34.75,48557.0,31.5099,31.5462,31.5009,31.5281,48557.0
2015-06-02 14:25:00,34.75,34.76,34.7,34.7,30528.0,31.5281,31.5371,31.4827,31.4827,30528.0
2015-06-02 14:30:00,34.7,34.75,34.7,34.73,18311.0,31.4827,31.5281,31.4827,31.5099,18311.0
2015-06-02 14:35:00,34.74,34.75,34.73,34.75,11000.0,31.519,31.5281,31.5099,31.5281,11000.0
2015-06-02 14:40:00,34.75,34.75,34.61,34.73,47593.0,31.5281,31.5281,31.4011,31.5099,47593.0
2015-06-02 14:45:00,34.72,34.73,34.65,34.65,22895.0,31.5009,31.5099,31.4373,31.4373,22895.0
2015-06-02 14:50:00,34.65,34.7,34.62,34.69,28265.0,31.4373,31.4827,31.4101,31.4736,28265.0
2015-06-02 14:55:00,34.68,34.75,34.62,34.75,63900.0,31.4646,31.5281,31.4101,31.5281,63900.0
2015-06-02 15:00:00,34.75,34.76,34.74,34.75,29919.0,31.5281,31.5371,31.519,31.5281,29919.0
2015-06-02 15:05:00,34.75,34.8,34.74,34.79,122481.0,31.5281,31.5734,31.519,31.5644,122481.0
2015-06-02 15:10:00,34.79,34.81,34.76,34.78,59364.0,31.5644,31.5825,31.5371,31.5553,59364.0
2015-06-02 15:15:00,34.78,34.83,34.77,34.83,92351.0,31.5553,31.6007,31.5462,31.6007,92351.0
2015-06-02 15:20:00,34.83,34.87,34.82,34.87,88683.0,31.6007,31.6369,31.5916,31.6369,88683.0
2015-06-02 15:25:00,34.86,34.89,34.84,34.87,72195.0,31.6279,31.6551,31.6097,31.6369,72195.0
2015-06-02 15:30:00,34.87,34.91,34.86,34.9,86799.0,31.6369,31.6732,31.6279,31.6642,86799.0
2015-06-02 15:35:00,34.9,34.91,34.86,34.86,78647.0,31.6642,31.6732,31.6279,31.6279,78647.0
2015-06-02 15:40:00,34.86,34.88,34.86,34.87,66600.0,31.6279,31.646,31.6279,31.6369,66600.0
2015-06-02 15:45:00,34.87,34.88,34.77,34.79,141686.0,31.6369,31.646,31.5462,31.5644,141686.0
2015-06-02 15:50:00,34.79,34.83,34.72,34.81,230278.0,31.5644,31.6007,31.5009,31.5825,230278.0
2015-06-02 15:55:00,34.8,34.82,34.75,34.81,280653.0,31.5734,31.5916,31.5281,31.5825,280653.0
2015-06-03 09:30:00,34.96,34.96,34.68,34.68,155247.0,31.7186,31.7186,31.4646,31.4646,155247.0
2015-06-03 09:35:00,34.68,35.1,34.57,35.0,289334.0,31.4646,31.8456,31.3648,31.7549,289334.0
2015-06-03 09:40:00,34.99,35.19,34.9,35.08,202374.0,31.7458,31.9273,31.6642,31.8275,202374.0
2015-06-03 09:45:00,35.08,35.15,35.06,35.11,174412.0,31.8275,31.891,31.8093,31.8547,174412.0
2015-06-03 09:50:00,35.11,35.12,34.9,34.99,131096.0,31.8547,31.8638,31.6642,31.7458,131096.0
2015-06-03 09:55:00,34.98,35.03,34.95,35.02,112726.0,31.7367,31.7821,31.7095,31.773,112726.0
2015-06-03 10:00:00,35.01,35.01,34.97,34.98,109364.0,31.764,31.764,31.7277,31.7367,109364.0
2015-06-03 10:05:00,34.99,34.99,34.75,34.88,121054.0,31.7458,31.7458,31.5281,31.646,121054.0
2015-06-03 10:10:00,34.89,34.96,34.88,34.95,80210.0,31.6551,31.7186,31.646,31.7095,80210.0
2015-06-03 10:15:00,34.95,34.95,34.85,34.86,95315.0,31.7095,31.7095,31.6188,31.6279,95315.0
2015-06-03 10:20:00,34.86,34.95,34.86,34.87,60064.0,31.6279,31.7095,31.6279,31.6369,60064.0
2015-06-03 10:25:00,34.87,34.92,34.86,34.89,107263.0,31.6369,31.6823,31.6279,31.6551,107263.0
2015-06-03 10:30:00,34.89,34.95,34.85,34.92,148497.0,31.6551,31.7095,31.6188,31.6823,148497.0
2015-06-03 10:35:00,34.91,34.95,34.9,34.94,119280.0,31.6732,31.7095,31.6642,31.7005,119280.0
2015-06-03 10:40:00,34.94,34.95,34.87,34.94,142511.0,31.7005,31.7095,31.6369,31.7005,142511.0
2015-06-03 10:45:00,34.94,34.95,34.9,34.94,194103.0,31.7005,31.7095,31.6642,31.7005,194103.0
2015-06-03 10:50:00,34.94,34.95,34.77,34.8,111726.0,31.7005,31.7095,31.5462,31.5734,111726.0
2015-06-03 10:55:00,34.8,34.89,34.76,34.87,157672.0,31.5734,31.6551,31.5371,31.6369,157672.0
2015-06-03 11:00:00,34.88,34.94,34.85,34.94,178979.0,31.646,31.7005,31.6188,31.7005,178979.0
2015-06-03 11:05:00,34.94,34.95,34.87,34.89,152191.0,31.7005,31.7095,31.6369,31.6551,152191.0
2015-06-03 11:10:00,34.89,34.9,34.78,34.84,139258.0,31.6551,31.6642,31.5553,31.6097,139258.0
2015-06-03 11:15:00,34.85,34.85,34.74,34.78,75762.0,31.6188,31.6188,31.519,31.5553,75762.0
2015-06-03 11:20:00,34.76,34.93,34.75,34.84,293369.0,31.5371,31.6914,31.5281,31.6097,293369.0
2015-06-03 11:25:00,34.83,34.84,34.73,34.73,76215.0,31.6007,31.6097,31.5099,31.5099,76215.0
2015-06-03 11:30:00,34.73,34.79,34.66,34.78,84848.0,31.5099,31.5644,31.4464,31.5553,84848.0
2015-06-03 11:35:00,34.78,34.88,34.77,34.77,60350.0,31.5553,31.646,31.5462,31.5462,60350.0
2015-06-03 11:40:00,34.77,34.78,34.69,34.71,55866.0,31.5462,31.5553,31.4736,31.4918,55866.0
2015-06-03 11:45:00,34.71,34.77,34.7,34.77,59423.0,31.4918,31.5462,31.4827,31.5462,59423.0
2015-06-03 11:50:00,34.78,34.8,34.73,34.78,42765.0,31.5553,31.5734,31.5099,31.5553,42765.0
2015-06-03 11:55:00,34.78,34.86,34.75,34.86,165687.0,31.5553,31.6279,31.5281,31.6279,165687.0
2015-06-03 12:00:00,34.85,34.92,34.81,34.9,112847.0,31.6188,31.6823,31.5825,31.6642,112847.0
2015-06-03 12:05:00,34.9,34.92,34.82,34.89,150656.0,31.6642,31.6823,31.5916,31.6551,150656.0
2015-06-03 12:10:00,34.89,34.89,34.8,34.83,65218.0,31.6551,31.6551,31.5734,31.6007,65218.0
2015-06-03 12:15:00,34.82,34.83,34.76,34.76,43020.0,31.5916,31.6007,31.5371,31.5371,43020.0
2015-06-03 12:20:00,34.76,34.83,34.71,34.83,43857.0,31.5371,31.6007,31.4918,31.6007,43857.0
2015-06-03 12:25:00,34.83,34.93,34.83,34.86,150907.0,31.6007,31.6914,31.6007,31.6279,150907.0
2015-06-03 12:30:00,34.87,34.89,34.81,34.84,52913.0,31.6369,31.6551,31.5825,31.6097,52913.0
2015-06-03 12:35:00,34.84,34.85,34.8,34.81,78921.0,31.6097,31.6188,31.5734,31.5825,78921.0
2015-06-03 12:40:00,34.82,34.83,34.79,34.81,71051.0,31.5916,31.6007,31.5644,31.5825,71051.0
2015-06-03 12:45:00,34.81,34.91,34.8,34.88,70152.0,31.5825,31.6732,31.5734,31.646,70152.0
2015-06-03 12:50:00,34.88,34.88,34.81,34.82,30700.0,31.646,31.646,31.5825,31.5916,30700.0
2015-06-03 12:55:00,34.82,34.88,34.81,34.86,46035.0,31.5916,31.646,31.5825,31.6279,46035.0
2015-06-03 13:00:00,34.85,34.86,34.84,34.86,7500.0,31.6188,31.6279,31.6097,31.6279,7500.0
2015-06-03 13:05:00,34.85,34.92,34.82,34.85,86758.0,31.6188,31.6823,31.5916,31.6188,86758.0
2015-06-03 13:10:00,34.85,34.9,34.81,34.82,50087.0,31.6188,31.6642,31.5825,31.5916,50087.0
2015-06-03 13:15:00,34.82,34.86,34.81,34.84,29046.0,31.5916,31.6279,31.5825,31.6097,29046.0
2015-06-03 13:20:00,34.83,34.83,34.77,34.81,18696.0,31.6007,31.6007,31.5462,31.5825,18696.0
2015-06-03 13:25:00,34.8,34.8,34.75,34.75,19500.0,31.5734,31.5734,31.5281,31.5281,19500.0
2015-06-03 13:30:00,34.76,34.78,34.71,34.71,132637.0,31.5371,31.5553,31.4918,31.4918,132637.0
2015-06-03 13:35:00,34.72,34.79,34.71,34.79,65986.0,31.5009,31.5644,31.4918,31.5644,65986.0
2015-06-03 13:40:00,34.79,34.83,34.78,34.79,46423.0,31.5644,31.6007,31.5553,31.5644,46423.0
2015-06-03 13:45:00,34.79,34.8,34.72,34.72,165000.0,31.5644,31.5734,31.5009,31.5009,165000.0
2015-06-03 13:50:00,34.72,34.81,34.71,34.79,80898.0,31.5009,31.5825,31.4918,31.5644,80898.0
2015-06-03 13:55:00,34.79,34.79,34.74,34.75,7539.0,31.5644,31.5644,31.519,31.5281,7539.0
2015-06-03 14:00:00,34.75,34.8,34.74,34.8,15900.0,31.5281,31.5734,31.519,31.5734,15900.0
2015-06-03 14:05:00,34.8,34.85,34.78,34.8,45206.0,31.5734,31.6188,31.5553,31.5734,45206.0
2015-06-03 14:10:00,34.81,34.85,34.8,34.83,41171.0,31.5825,31.6188,31.5734,31.6007,41171.0
2015-06-03 14:15:00,34.83,34.88,34.83,34.84,52115.0,31.6007,31.646,31.6007,31.6097,52115.0
2015-06-03 14:20:00,34.84,34.85,34.74,34.79,115584.0,31.6097,31.6188,31.519,31.5644,115584.0
2015-06-03 14:25:00,34.79,34.82,34.78,34.82,26827.0,31.5644,31.5916,31.5553,31.5916,26827.0
2015-06-03 14:30:00,34.82,34.82,34.75,34.76,41234.0,31.5916,31.5916,31.5281,31.5371,41234.0
2015-06-03 14:35:00,34.77,34.84,34.77,34.79,27394.0,31.5462,31.6097,31.5462,31.5644,27394.0
2015-06-03 14:40:00,34.79,34.81,34.77,34.77,123270.0,31.5644,31.5825,31.5462,31.5462,123270.0
2015-06-03 14:45:00,34.78,34.79,34.77,34.79,13020.0,31.5553,31.5644,31.5462,31.5644,13020.0
2015-06-03 14:50:00,34.78,34.79,34.71,34.75,80290.0,31.5553,31.5644,31.4918,31.5281,80290.0
2015-06-03 14:55:00,34.74,34.8,34.73,34.76,41999.0,31.519,31.5734,31.5099,31.5371,41999.0
2015-06-03 15:00:00,34.76,34.76,34.7,34.73,75909.0,31.5371,31.5371,31.4827,31.5099,75909.0
2015-06-03 15:05:00,34.73,34.77,34.73,34.76,34807.0,31.5099,31.5462,31.5099,31.5371,34807.0
2015-06-03 15:10:00,34.76,34.8,34.75,34.77,63540.0,31.5371,31.5734,31.5281,31.5462,63540.0
2015-06-03 15:15:00,34.78,34.78,34.71,34.78,110771.0,31.5553,31.5553,31.4918,31.5553,110771.0
2015-06-03 15:20:00,34.77,34.77,34.73,34.75,62831.0,31.5462,31.5462,31.5099,31.5281,62831.0
2015-06-03 15:25:00,34.76,34.78,34.71,34.73,103781.0,31.5371,31.5553,31.4918,31.5099,103781.0
2015-06-03 15:30:00,34.73,34.78,34.72,34.74,159722.0,31.5099,31.5553,31.5009,31.519,159722.0
2015-06-03 15:35:00,34.74,34.78,34.73,34.77,205672.0,31.519,31.5553,31.5099,31.5462,205672.0
2015-06-03 15:40:00,34.77,34.78,34.74,34.77,84908.0,31.5462,31.5553,31.519,31.5462,84908.0
2015-06-03 15:45:00,34.77,34.8,34.76,34.77,128900.0,31.5462,31.5734,31.5371,31.5462,128900.0
2015-06-03 15:50:00,34.77,34.79,34.7,34.74,286036.0,31.5462,31.5644,31.4827,31.519,286036.0
2015-06-03 15:55:00,34.74,34.78,34.67,34.76,543544.0,31.519,31.5553,31.4555,31.5371,543544.0
2015-06-04 09:30:00,34.62,34.62,34.2,34.24,170005.0,31.4101,31.4101,31.0291,31.0654,170005.0
2015-06-04 09:35:00,34.24,34.27,34.1,34.13,127544.0,31.0654,31.0926,30.9383,30.9656,127544.0
2015-06-04 09:40:00,34.14,34.47,34.13,34.41,117211.0,30.9746,31.274,30.9656,31.2196,117211.0
2015-06-04 09:45:00,34.4,34.44,34.29,34.31,70783.0,31.2105,31.2468,31.1107,31.1289,70783.0
2015-06-04 09:50:00,34.3,34.31,34.19,34.24,87980.0,31.1198,31.1289,31.02,31.0654,87980.0
2015-06-04 09:55:00,34.24,34.32,34.19,34.27,86669.0,31.0654,31.1379,31.02,31.0926,86669.0
2015-06-04 10:00:00,34.26,34.3,34.16,34.24,113924.0,31.0835,31.1198,30.9928,31.0654,113924.0
2015-06-04 10:05:00,34.23,34.25,34.17,34.23,110967.0,31.0563,31.0744,31.0018,31.0563,110967.0
2015-06-04 10:10:00,34.23,34.35,34.19,34.31,145295.0,31.0563,31.1652,31.02,31.1289,145295.0
2015-06-04 10:15:00,34.29,34.29,34.17,34.17,82807.0,31.1107,31.1107,31.0018,31.0018,82807.0
2015-06-04 10:20:00,34.17,34.17,34.02,34.03,172847.0,31.0018,31.0018,30.8658,30.8748,172847.0
2015-06-04 10:25:00,34.02,34.05,33.91,34.05,148899.0,30.8658,30.893,30.766,30.893,148899.0
2015-06-04 10:30:00,34.02,34.06,33.99,34.01,84842.0,30.8658,30.902,30.8385,30.8567,84842.0
2015-06-04 10:35:00,34.03,34.13,34.0,34.09,65072.0,30.8748,30.9656,30.8476,30.9293,65072.0
2015-06-04 10:40:00,34.09,34.22,34.08,34.18,123092.0,30.9293,31.0472,30.9202,31.0109,123092.0
2015-06-04 10:45:00,34.16,34.19,34.02,34.03,169176.0,30.9928,31.02,30.8658,30.8748,169176.0
2015-06-04 10:50:00,34.03,34.13,34.0,34.02,54674.0,30.8748,30.9656,30.8476,30.8658,54674.0
2015-06-04 10:55:00,34.01,34.07,33.98,34.02,136080.0,30.8567,30.9111,30.8295,30.8658,136080.0
2015-06-04 11:00:00,34.01,34.14,33.99,34.11,112638.0,30.8567,30.9746,30.8385,30.9474,112638.0
2015-06-04 11:05:00,34.12,34.12,34.06,34.09,58827.0,30.9565,30.9565,30.902,30.9293,58827.0
2015-06-04 11:10:00,34.09,34.15,34.04,34.1,71865.0,30.9293,30.9837,30.8839,30.9383,71865.0
2015-06-04 11:15:00,34.1,34.13,34.09,34.11,38580.0,30.9383,30.9656,30.9293,30.9474,38580.0
2015-06-04 11:20:00,34.11,34.21,34.1,34.21,144950.0,30.9474,31.0381,30.9383,31.0381,144950.0
2015-06-04 11:25:00,34.2,34.22,34.14,34.18,109731.0,31.0291,31.0472,30.9746,31.0109,109731.0
2015-06-04 11:30:00,34.18,34.21,34.15,34.15,27604.0,31.0109,31.0381,30.9837,30.9837,27604.0
2015-06-04 11:35:00,34.15,34.17,34.14,34.15,81889.0,30.9837,31.0018,30.9746,30.9837,81889.0
2015-06-04 11:40:00,34.15,34.17,34.13,34.15,44873.0,30.9837,31.0018,30.9656,30.9837,44873.0
2015-06-04 11:45:00,34.15,34.16,34.12,34.14,26168.0,30.9837,30.9928,30.9565,30.9746,26168.0
2015-06-04 11:50:00,34.15,34.19,34.13,34.15,60255.0,30.9837,31.02,30.9656,30.9837,60255.0
2015-06-04 11:55:00,34.17,34.2,34.13,34.2,29348.0,31.0018,31.0291,30.9656,31.0291,29348.0
2015-06-04 12:00:00,34.19,34.2,34.16,34.16,25944.0,31.02,31.0291,30.9928,30.9928,25944.0
2015-06-04 12:05:00,34.15,34.19,34.15,34.18,32044.0,30.9837,31.02,30.9837,31.0109,32044.0
2015-06-04 12:10:00,34.17,34.17,34.16,34.16,101750.0,31.0018,31.0018,30.9928,30.9928,101750.0
2015-06-04 12:15:00,34.16,34.16,34.11,34.12,107521.0,30.9928,30.9928,30.9474,30.9565,107521.0
2015-06-04 12:20:00,34.11,34.24,34.1,34.23,70016.0,30.9474,31.0654,30.9383,31.0563,70016.0
2015-06-04 12:25:00,34.24,34.24,34.12,34.12,65942.0,31.0654,31.0654,30.9565,30.9565,65942.0
2015-06-04 12:30:00,34.12,34.2,34.11,34.14,32749.0,30.9565,31.0291,30.9474,30.9746,32749.0
2015-06-04 12:35:00,34.14,34.2,34.13,34.19,28268.0,30.9746,31.0291,30.9656,31.02,28268.0
2015-06-04 12:40:00,34.19,34.19,34.15,34.17,18170.0,31.02,31.02,30.9837,31.0018,18170.0
2015-06-04 12:45:00,34.17,34.19,34.16,34.16,11000.0,31.0018,31.02,30.9928,30.9928,11000.0
2015-06-04 12:50:00,34.16,34.17,34.12,34.13,39097.0,30.9928,31.0018,30.9565,30.9656,39097.0
2015-06-04 12:55:00,34.13,34.14,34.11,34.12,14077.0,30.9656,30.9746,30.9474,30.9565,14077.0
2015-06-04 13:00:00,34.12,34.14,34.12,34.12,32277.0,30.9565,30.9746,30.9565,30.9565,32277.0
2015-06-04 13:05:00,34.12,34.13,34.04,34.05,41113.0,30.9565,30.9656,30.8839,30.893,41113.0
2015-06-04 13:10:00,34.05,34.16,34.03,34.04,189623.0,30.893,30.9928,30.8748,30.8839,189623.0
2015-06-04 13:15:00,34.03,34.05,34.01,34.02,34145.0,30.8748,30.893,30.8567,30.8658,34145.0
2015-06-04 13:20:00,34.02,34.02,33.93,34.0,68169.0,30.8658,30.8658,30.7841,30.8476,68169.0
2015-06-04 13:25:00,33.99,34.03,33.96,34.01,19879.0,30.8385,30.8748,30.8113,30.8567,19879.0
2015-06-04 13:30:00,34.01,34.01,33.89,33.97,130024.0,30.8567,30.8567,30.7478,30.8204,130024.0
2015-06-04 13:35:00,33.97,33.98,33.94,33.95,22596.0,30.8204,30.8295,30.7932,30.8022,22596.0
2015-06-04 13:40:00,33.94,34.0,33.9,33.95,47600.0,30.7932,30.8476,30.7569,30.8022,47600.0
2015-06-04 13:45:00,33.94,34.01,33.92,34.01,46823.0,30.7932,30.8567,30.775,30.8567,46823.0
2015-06-04 13:50:00,34.01,34.01,33.98,34.0,80700.0,30.8567,30.8567,30.8295,30.8476,80700.0
2015-06-04 13:55:00,34.0,34.02,33.99,34.0,53521.0,30.8476,30.8658,30.8385,30.8476,53521.0
2015-06-04 14:00:00,34.0,34.01,33.96,34.0,64600.0,30.8476,30.8567,30.8113,30.8476,64600.0
2015-06-04 14:05:00,34.01,34.03,34.0,34.02,36471.0,30.8567,30.8748,30.8476,30.8658,36471.0
2015-06-04 14:10:00,34.02,34.05,34.01,34.05,25500.0,30.8658,30.893,30.8567,30.893,25500.0
2015-06-04 14:15:00,34.05,34.06,34.02,34.05,29692.0,30.893,30.902,30.8658,30.893,29692.0
2015-06-04 14:20:00,34.07,34.13,34.06,34.12,29800.0,30.9111,30.9656,30.902,30.9565,29800.0
2015-06-04 14:25:00,34.13,34.13,34.09,34.1,27708.0,30.9656,30.9656,30.9293,30.9383,27708.0
2015-06-04 14:30:00,34.1,34.1,34.05,34.06,22418.0,30.9383,30.9383,30.893,30.902,22418.0
2015-06-04 14:35:00,34.06,34.06,34.01,34.04,46279.0,30.902,30.902,30.8567,30.8839,46279.0
2015-06-04 14:40:00,34.04,34.06,34.03,34.04,19300.0,30.8839,30.902,30.8748,30.8839,19300.0
2015-06-04 14:45:00,34.04,34.06,34.03,34.05,29931.0,30.8839,30.902,30.8748,30.893,29931.0
2015-06-04 14:50:00,34.05,34.07,34.05,34.07,36050.0,30.893,30.9111,30.893,30.9111,36050.0
2015-06-04 14:55:00,34.07,34.08,34.06,34.06,13797.0,30.9111,30.9202,30.902,30.902,13797.0
2015-06-04 15:00:00,34.07,34.08,34.05,34.08,43994.0,30.9111,30.9202,30.893,30.9202,43994.0
2015-06-04 15:05:00,34.08,34.08,34.07,34.08,13042.0,30.9202,30.9202,30.9111,30.9202,13042.0
2015-06-04 15:10:00,34.08,34.1,34.07,34.1,103058.0,30.9202,30.9383,30.9111,30.9383,103058.0
2015-06-04 15:15:00,34.1,34.12,34.07,34.08,73246.0,30.9383,30.9565,30.9111,30.9202,73246.0
2015-06-04 15:20:00,34.09,34.11,34.08,34.08,27528.0,30.9293,30.9474,30.9202,30.9202,27528.0
2015-06-04 15:25:00,34.09,34.09,34.05,34.06,69461.0,30.9293,30.9293,30.893,30.902,69461.0
2015-06-04 15:30:00,34.06,34.08,34.05,34.08,36458.0,30.902,30.9202,30.893,30.9202,36458.0
2015-06-04 15:35:00,34.07,34.08,34.05,34.06,35587.0,30.9111,30.9202,30.893,30.902,35587.0
2015-06-04 15:40:00,34.05,34.08,34.05,34.05,76470.0,30.893,30.9202,30.893,30.893,76470.0
2015-06-04 15:45:00,34.05,34.07,34.04,34.05,174154.0,30.893,30.9111,30.8839,30.893,174154.0
2015-06-04 15:50:00,34.05,34.09,34.04,34.06,135213.0,30.893,30.9293,30.8839,30.902,135213.0
2015-06-04 15:55:00,34.06,34.12,34.0,34.12,563423.0,30.902,30.9565,30.8476,30.9565,563423.0
2015-06-05 09:30:00,34.08,34.41,33.95,34.17,188063.0,30.9202,31.2196,30.8022,31.0018,188063.0
2015-06-05 09:35:00,34.21,34.54,34.08,34.44,143048.0,31.0381,31.3375,30.9202,31.2468,143048.0
2015-06-05 09:40:00,34.44,34.48,34.36,34.39,105621.0,31.2468,31.2831,31.1742,31.2015,105621.0
2015-06-05 09:45:00,34.33,34.48,34.31,34.46,63627.0,31.147,31.2831,31.1289,31.265,63627.0
2015-06-05 09:50:00,34.46,34.69,34.44,34.69,149743.0,31.265,31.4736,31.2468,31.4736,149743.0
2015-06-05 09:55:00,34.7,34.76,34.66,34.72,180648.0,31.4827,31.5371,31.4464,31.5009,180648.0
2015-06-05 10:00:00,34.72,34.78,34.65,34.68,172120.0,31.5009,31.5553,31.4373,31.4646,172120.0
2015-06-05 10:05:00,34.67,34.72,34.64,34.72,117816.0,31.4555,31.5009,31.4283,31.5009,117816.0
2015-06-05 10:10:00,34.71,34.91,34.69,34.89,142194.0,31.4918,31.6732,31.4736,31.6551,142194.0
2015-06-05 10:15:00,34.89,34.9,34.82,34.89,191346.0,31.6551,31.6642,31.5916,31.6551,191346.0
2015-06-05 10:20:00,34.89,35.2,34.89,35.16,1066255.0,31.6551,31.9364,31.6551,31.9001,1066255.0
2015-06-05 10:25:00,35.16,35.3,35.01,35.3,757141.0,31.9001,32.0271,31.764,32.0271,757141.0
2015-06-05 10:30:00,35.3,35.95,35.29,35.92,1036624.0,32.0271,32.6168,32.018,32.5896,1036624.0
2015-06-05 10:35:00,35.9,36.59,35.89,36.49,1017406.0,32.5714,33.1975,32.5624,33.1067,1017406.0
2015-06-05 10:40:00,36.47,36.58,36.22,36.25,1104770.0,33.0886,33.1884,32.8618,32.889,1104770.0
2015-06-05 10:45:00,36.24,36.25,35.77,35.89,501371.0,32.8799,32.889,32.4535,32.5624,501371.0
2015-06-05 10:50:00,35.88,35.99,35.66,35.66,340902.0,32.5533,32.6531,32.3537,32.3537,340902.0
2015-06-05 10:55:00,35.7,35.86,35.63,35.78,489237.0,32.39,32.5352,32.3265,32.4626,489237.0
2015-06-05 11:00:00,35.77,35.87,35.7,35.81,283510.0,32.4535,32.5442,32.39,32.4898,283510.0
2015-06-05 11:05:00,35.83,35.83,35.65,35.7,239785.0,32.5079,32.5079,32.3446,32.39,239785.0
2015-06-05 11:10:00,35.7,35.9,35.69,35.8,260218.0,32.39,32.5714,32.3809,32.4807,260218.0
2015-06-05 11:15:00,35.8,35.81,35.66,35.74,160856.0,32.4807,32.4898,32.3537,32.4263,160856.0
2015-06-05 11:20:00,35.74,36.04,35.73,36.0,353910.0,32.4263,32.6985,32.4172,32.6622,353910.0
2015-06-05 11:25:00,36.03,36.03,35.7,35.7,230639.0,32.6894,32.6894,32.39,32.39,230639.0
2015-06-05 11:30:00,35.7,35.83,35.58,35.63,281676.0,32.39,32.5079,32.2811,32.3265,281676.0
2015-06-05 11:35:00,35.62,35.62,35.5,35.59,124974.0,32.3174,32.3174,32.2085,32.2902,124974.0
2015-06-05 11:40:00,35.58,35.65,35.5,35.56,170561.0,32.2811,32.3446,32.2085,32.263,170561.0
2015-06-05 11:45:00,35.56,35.67,35.55,35.6,498797.0,32.263,32.3628,32.2539,32.2993,498797.0
2015-06-05 11:50:00,35.6,35.6,35.45,35.57,466848.0,32.2993,32.2993,32.1632,32.272,466848.0
2015-06-05 11:55:00,35.57,35.67,35.49,35.61,428690.0,32.272,32.3628,32.1995,32.3083,428690.0
2015-06-05 12:00:00,35.59,35.67,35.39,35.42,140481.0,32.2902,32.3628,32.1087,32.136,140481.0
2015-06-05 12:05:00,35.43,35.53,35.36,35.51,144046.0,32.145,32.2358,32.0815,32.2176,144046.0
2015-06-05 12:10:00,35.5,35.51,35.36,35.4,95384.0,32.2085,32.2176,32.0815,32.1178,95384.0
2015-06-05 12:15:00,35.41,35.54,35.41,35.5,97450.0,32.1269,32.2448,32.1269,32.2085,97450.0
2015-06-05 12:20:00,35.48,35.5,35.43,35.48,53929.0,32.1904,32.2085,32.145,32.1904,53929.0
2015-06-05 12:25:00,35.48,35.5,35.32,35.37,122169.0,32.1904,32.2085,32.0452,32.0906,122169.0
2015-06-05 12:30:00,35.38,35.46,35.35,35.43,78454.0,32.0997,32.1722,32.0724,32.145,78454.0
2015-06-05 12:35:00,35.42,35.44,35.34,35.43,96219.0,32.136,32.1541,32.0634,32.145,96219.0
2015-06-05 12:40:00,35.43,35.48,35.28,35.45,191899.0,32.145,32.1904,32.0089,32.1632,191899.0
2015-06-05 12:45:00,35.45,35.61,35.44,35.51,171869.0,32.1632,32.3083,32.1541,32.2176,171869.0
2015-06-05 12:50:00,35.52,35.63,35.45,35.46,124931.0,32.2267,32.3265,32.1632,32.1722,124931.0
2015-06-05 12:55:00,35.47,35.52,35.41,35.52,98035.0,32.1813,32.2267,32.1269,32.2267,98035.0
2015-06-05 13:00:00,35.51,35.53,35.4,35.53,91321.0,32.2176,32.2358,32.1178,32.2358,91321.0
2015-06-05 13:05:00,35.52,35.55,35.43,35.45,56836.0,32.2267,32.2539,32.145,32.1632,56836.0
2015-06-05 13:10:00,35.44,35.64,35.41,35.63,1147053.0,32.1541,32.3356,32.1269,32.3265,1147053.0
2015-06-05 13:15:00,35.65,35.69,35.54,35.62,108168.0,32.3446,32.3809,32.2448,32.3174,108168.0
2015-06-05 13:20:00,35.61,35.61,35.46,35.47,84273.0,32.3083,32.3083,32.1722,32.1813,84273.0
2015-06-05 13:25:00,35.46,35.56,35.43,35.52,57251.0,32.1722,32.263,32.145,32.2267,57251.0
2015-06-05 13:30:00,35.51,35.59,35.45,35.45,72582.0,32.2176,32.2902,32.1632,32.1632,72582.0
2015-06-05 13:35:00,35.46,35.5,35.32,35.46,102131.0,32.1722,32.2085,32.0452,32.1722,102131.0
2015-06-05 13:40:00,35.45,35.58,35.38,35.57,90473.0,32.1632,32.2811,32.0997,32.272,90473.0
2015-06-05 13:45:00,35.57,35.6,35.44,35.52,617708.0,32.272,32.2993,32.1541,32.2267,617708.0
2015-06-05 13:50:00,35.52,35.57,35.38,35.4,151946.0,32.2267,32.272,32.0997,32.1178,151946.0
2015-06-05 13:55:00,35.4,35.55,35.35,35.47,163728.0,32.1178,32.2539,32.0724,32.1813,163728.0
2015-06-05 14:00:00,35.46,35.52,35.44,35.52,134618.0,32.1722,32.2267,32.1541,32.2267,134618.0
2015-06-05 14:05:00,35.51,35.51,35.45,35.45,53757.0,32.2176,32.2176,32.1632,32.1632,53757.0
2015-06-05 14:10:00,35.46,35.5,35.36,35.48,100088.0,32.1722,32.2085,32.0815,32.1904,100088.0
2015-06-05 14:15:00,35.48,35.53,35.43,35.53,91423.0,32.1904,32.2358,32.145,32.2358,91423.0
2015-06-05 14:20:00,35.53,35.53,35.37,35.38,119187.0,32.2358,32.2358,32.0906,32.0997,119187.0
2015-06-05 14:25:00,35.39,35.52,35.36,35.5,124308.0,32.1087,32.2267,32.0815,32.2085,124308.0
2015-06-05 14:30:00,35.5,35.59,35.49,35.52,81380.0,32.2085,32.2902,32.1995,32.2267,81380.0
2015-06-05 14:35:00,35.53,35.58,35.43,35.5,186382.0,32.2358,32.2811,32.145,32.2085,186382.0
2015-06-05 14:40:00,35.5,35.55,35.43,35.53,181775.0,32.2085,32.2539,32.145,32.2358,181775.0
2015-06-05 14:45:00,35.53,35.53,35.45,35.48,104171.0,32.2358,32.2358,32.1632,32.1904,104171.0
2015-06-05 14:50:00,35.48,35.52,35.47,35.5,196301.0,32.1904,32.2267,32.1813,32.2085,196301.0
2015-06-05 14:55:00,35.5,35.56,35.47,35.53,153030.0,32.2085,32.263,32.1813,32.2358,153030.0
2015-06-05 15:00:00,35.53,35.55,35.49,35.5,231547.0,32.2358,32.2539,32.1995,32.2085,231547.0
2015-06-05 15:05:00,35.5,35.51,35.46,35.48,80621.0,32.2085,32.2176,32.1722,32.1904,80621.0
2015-06-05 15:10:00,35.48,35.49,35.41,35.45,231890.0,32.1904,32.1995,32.1269,32.1632,231890.0
2015-06-05 15:15:00,35.44,35.45,35.41,35.43,127301.0,32.1541,32.1632,32.1269,32.145,127301.0
2015-06-05 15:20:00,35.43,35.55,35.43,35.51,339774.0,32.145,32.2539,32.145,32.2176,339774.0
2015-06-05 15:25:00,35.51,35.52,35.49,35.52,104035.0,32.2176,32.2267,32.1995,32.2267,104035.0
2015-06-05 15:30:00,35.51,35.59,35.5,35.59,115865.0,32.2176,32.2902,32.2085,32.2902,115865.0
2015-06-05 15:35:00,35.59,35.59,35.51,35.57,140165.0,32.2902,32.2902,32.2176,32.272,140165.0
2015-06-05 15:40:00,35.57,35.64,35.56,35.59,322182.0,32.272,32.3356,32.263,32.2902,322182.0
2015-06-05 15:45:00,35.6,35.65,35.6,35.62,184350.0,32.2993,32.3446,32.2993,32.3174,184350.0
2015-06-05 15:50:00,35.62,35.71,35.59,35.68,643128.0,32.3174,32.3991,32.2902,32.3718,643128.0
2015-06-05 15:55:00,35.67,35.68,35.6,35.67,603399.0,32.3628,32.3718,32.2993,32.3628,603399.0
2015-06-08 09:30:00,36.01,36.6,35.77,36.49,972853.0,32.6713,33.2065,32.4535,33.1067,972853.0
2015-06-08 09:35:00,36.51,36.8,36.32,36.73,679929.0,33.1249,33.388,32.9525,33.3245,679929.0
2015-06-08 09:40:00,36.7,36.9,36.27,36.46,467892.0,33.2973,33.4787,32.9071,33.0795,467892.0
2015-06-08 09:45:00,36.42,36.9,36.3,36.9,480526.0,33.0432,33.4787,32.9344,33.4787,480526.0
2015-06-08 09:50:00,36.9,37.0,36.71,36.84,657037.0,33.4787,33.5695,33.3063,33.4243,657037.0
2015-06-08 09:55:00,36.85,36.89,36.71,36.75,297461.0,33.4334,33.4697,33.3063,33.3426,297461.0
2015-06-08 10:00:00,36.76,37.06,36.75,36.9,808757.0,33.3517,33.6239,33.3426,33.4787,808757.0
2015-06-08 10:05:00,36.9,37.0,36.79,36.87,645372.0,33.4787,33.5695,33.3789,33.4515,645372.0
2015-06-08 10:10:00,36.87,37.0,36.63,36.75,503855.0,33.4515,33.5695,33.2338,33.3426,503855.0
2015-06-08 10:15:00,36.74,36.76,36.44,36.59,314663.0,33.3336,33.3517,33.0614,33.1975,314663.0
2015-06-08 10:20:00,36.59,36.59,36.45,36.51,258427.0,33.1975,33.1975,33.0705,33.1249,258427.0
2015-06-08 10:25:00,36.51,36.51,36.13,36.2,527223.0,33.1249,33.1249,32.7801,32.8436,527223.0
2015-06-08 10:30:00,36.2,36.42,36.17,36.32,702691.0,32.8436,33.0432,32.8164,32.9525,702691.0
2015-06-08 10:35:00,36.32,36.47,36.21,36.46,387980.0,32.9525,33.0886,32.8527,33.0795,387980.0
2015-06-08 10:40:00,36.46,36.69,36.45,36.67,359439.0,33.0795,33.2882,33.0705,33.2701,359439.0
2015-06-08 10:45:00,36.7,36.7,36.37,36.43,328340.0,33.2973,33.2973,32.9979,33.0523,328340.0
2015-06-08 10:50:00,36.44,36.66,36.37,36.59,267038.0,33.0614,33.261,32.9979,33.1975,267038.0
2015-06-08 10:55:00,36.59,36.6,36.22,36.24,254892.0,33.1975,33.2065,32.8618,32.8799,254892.0
2015-06-08 11:00:00,36.24,36.32,36.1,36.11,207528.0,32.8799,32.9525,32.7529,32.762,207528.0
2015-06-08 11:05:00,36.11,36.23,36.04,36.21,325663.0,32.762,32.8709,32.6985,32.8527,325663.0
2015-06-08 11:10:00,36.21,36.34,36.1,36.15,228672.0,32.8527,32.9707,32.7529,32.7983,228672.0
2015-06-08 11:15:00,36.15,36.49,36.14,36.45,325301.0,32.7983,33.1067,32.7892,33.0705,325301.0
2015-06-08 11:20:00,36.44,36.62,36.32,36.62,212942.0,33.0614,33.2247,32.9525,33.2247,212942.0
2015-06-08 11:25:00,36.61,36.62,36.45,36.49,195193.0,33.2156,33.2247,33.0705,33.1067,195193.0
2015-06-08 11:30:00,36.51,36.6,36.45,36.58,185341.0,33.1249,33.2065,33.0705,33.1884,185341.0
2015-06-08 11:35:00,36.57,36.69,36.56,36.66,137175.0,33.1793,33.2882,33.1703,33.261,137175.0
2015-06-08 11:40:00,36.66,36.82,36.65,36.81,185273.0,33.261,33.4061,33.2519,33.3971,185273.0
2015-06-08 11:45:00,36.8,36.8,36.46,36.5,298805.0,33.388,33.388,33.0795,33.1158,298805.0
2015-06-08 11:50:00,36.49,36.49,36.2,36.28,152648.0,33.1067,33.1067,32.8436,32.9162,152648.0
2015-06-08 11:55:00,36.28,36.45,36.27,36.42,143668.0,32.9162,33.0705,32.9071,33.0432,143668.0
2015-06-08 12:00:00,36.42,36.54,36.4,36.5,175845.0,33.0432,33.1521,33.0251,33.1158,175845.0
2015-06-08 12:05:00,36.51,36.59,36.43,36.49,174669.0,33.1249,33.1975,33.0523,33.1067,174669.0
2015-06-08 12:10:00,36.5,36.53,36.45,36.48,188131.0,33.1158,33.143,33.0705,33.0977,188131.0
2015-06-08 12:15:00,36.49,36.53,36.44,36.49,172216.0,33.1067,33.143,33.0614,33.1067,172216.0
2015-06-08 12:20:00,36.49,36.6,36.46,36.51,238108.0,33.1067,33.2065,33.0795,33.1249,238108.0
2015-06-08 12:25:00,36.51,36.54,36.46,36.48,112868.0,33.1249,33.1521,33.0795,33.0977,112868.0
2015-06-08 12:30:00,36.48,36.5,36.4,36.42,223295.0,33.0977,33.1158,33.0251,33.0432,223295.0
2015-06-08 12:35:00,36.42,36.45,36.41,36.41,106238.0,33.0432,33.0705,33.0342,33.0342,106238.0
2015-06-08 12:40:00,36.42,36.48,36.35,36.4,202155.0,33.0432,33.0977,32.9797,33.0251,202155.0
2015-06-08 12:45:00,36.42,36.47,36.4,36.4,88564.0,33.0432,33.0886,33.0251,33.0251,88564.0
2015-06-08 12:50:00,36.4,36.5,36.4,36.5,130045.0,33.0251,33.1158,33.0251,33.1158,130045.0
2015-06-08 12:55:00,36.5,36.57,36.45,36.53,476813.0,33.1158,33.1793,33.0705,33.143,476813.0
2015-06-08 13:00:00,36.52,36.53,36.42,36.45,156641.0,33.134,33.143,33.0432,33.0705,156641.0
2015-06-08 13:05:00,36.44,36.49,36.44,36.48,108224.0,33.0614,33.1067,33.0614,33.0977,108224.0
2015-06-08 13:10:00,36.48,36.51,36.37,36.4,281382.0,33.0977,33.1249,32.9979,33.0251,281382.0
2015-06-08 13:15:00,36.38,36.44,36.32,36.38,146124.0,33.0069,33.0614,32.9525,33.0069,146124.0
2015-06-08 13:20:00,36.38,36.42,36.34,36.41,193161.0,33.0069,33.0432,32.9707,33.0342,193161.0
2015-06-08 13:25:00,36.4,36.4,36.34,36.34,85509.0,33.0251,33.0251,32.9707,32.9707,85509.0
2015-06-08 13:30:00,36.32,36.33,36.12,36.15,268066.0,32.9525,32.9616,32.7711,32.7983,268066.0
2015-06-08 13:35:00,36.15,36.19,35.89,36.01,431421.0,32.7983,32.8346,32.5624,32.6713,431421.0
2015-06-08 13:40:00,36.0,36.13,35.99,36.06,130159.0,32.6622,32.7801,32.6531,32.7166,130159.0
2015-06-08 13:45:00,36.07,36.15,36.05,36.13,166965.0,32.7257,32.7983,32.7075,32.7801,166965.0
2015-06-08 13:50:00,36.14,36.15,36.07,36.1,85702.0,32.7892,32.7983,32.7257,32.7529,85702.0
2015-06-08 13:55:00,36.11,36.18,36.11,36.14,86121.0,32.762,32.8255,32.762,32.7892,86121.0
2015-06-08 14:00:00,36.14,36.14,36.05,36.11,88935.0,32.7892,32.7892,32.7075,32.762,88935.0
2015-06-08 14:05:00,36.1,36.14,36.07,36.11,105328.0,32.7529,32.7892,32.7257,32.762,105328.0
2015-06-08 14:10:00,36.1,36.36,36.1,36.29,202220.0,32.7529,32.9888,32.7529,32.9253,202220.0
2015-06-08 14:15:00,36.3,36.32,36.24,36.32,104915.0,32.9344,32.9525,32.8799,32.9525,104915.0
2015-06-08 14:20:00,36.32,36.36,36.29,36.3,75970.0,32.9525,32.9888,32.9253,32.9344,75970.0
2015-06-08 14:25:00,36.3,36.5,36.3,36.45,140569.0,32.9344,33.1158,32.9344,33.0705,140569.0
2015-06-08 14:30:00,36.45,36.52,36.45,36.46,89652.0,33.0705,33.134,33.0705,33.0795,89652.0
2015-06-08 14:35:00,36.46,36.52,36.4,36.48,80832.0,33.0795,33.134,33.0251,33.0977,80832.0
2015-06-08 14:40:00,36.47,36.48,36.36,36.41,91499.0,33.0886,33.0977,32.9888,33.0342,91499.0
2015-06-08 14:45:00,36.41,36.45,36.37,36.39,99493.0,33.0342,33.0705,32.9979,33.016,99493.0
2015-06-08 14:50:00,36.39,36.41,36.35,36.36,78198.0,33.016,33.0342,32.9797,32.9888,78198.0
2015-06-08 14:55:00,36.36,36.37,36.25,36.36,106011.0,32.9888,32.9979,32.889,32.9888,106011.0
2015-06-08 15:00:00,36.35,36.37,36.29,36.3,99985.0,32.9797,32.9979,32.9253,32.9344,99985.0
2015-06-08 15:05:00,36.3,36.34,36.29,36.33,91199.0,32.9344,32.9707,32.9253,32.9616,91199.0
2015-06-08 15:10:00,36.33,36.37,36.32,36.37,121873.0,32.9616,32.9979,32.9525,32.9979,121873.0
2015-06-08 15:15:00,36.37,36.41,36.35,36.38,126855.0,32.9979,33.0342,32.9797,33.0069,126855.0
2015-06-08 15:20:00,36.38,36.38,36.32,36.32,84239.0,33.0069,33.0069,32.9525,32.9525,84239.0
2015-06-08 15:25:00,36.32,36.32,36.24,36.3,137533.0,32.9525,32.9525,32.8799,32.9344,137533.0
2015-06-08 15:30:00,36.31,36.33,36.18,36.21,152646.0,32.9434,32.9616,32.8255,32.8527,152646.0
2015-06-08 15:35:00,36.21,36.27,36.21,36.25,192055.0,32.8527,32.9071,32.8527,32.889,192055.0
2015-06-08 15:40:00,36.25,36.29,36.23,36.26,123987.0,32.889,32.9253,32.8709,32.8981,123987.0
2015-06-08 15:45:00,36.25,36.27,36.22,36.23,101224.0,32.889,32.9071,32.8618,32.8709,101224.0
2015-06-08 15:50:00,36.24,36.31,36.23,36.23,264029.0,32.8799,32.9434,32.8709,32.8709,264029.0
2015-06-08 15:55:00,36.23,36.24,36.18,36.22,394892.0,32.8709,32.8799,32.8255,32.8618,394892.0
2015-06-09 09:30:00,36.3,36.5,36.13,36.47,405475.0,32.9344,33.1158,32.7801,33.0886,405475.0
2015-06-09 09:35:00,36.48,36.48,36.02,36.16,236071.0,33.0977,33.0977,32.6803,32.8073,236071.0
2015-06-09 09:40:00,36.14,36.35,36.1,36.17,184231.0,32.7892,32.9797,32.7529,32.8164,184231.0
2015-06-09 09:45:00,36.18,36.28,36.13,36.19,253003.0,32.8255,32.9162,32.7801,32.8346,253003.0
2015-06-09 09:50:00,36.19,36.4,36.18,36.29,325058.0,32.8346,33.0251,32.8255,32.9253,325058.0
2015-06-09 09:55:00,36.3,36.31,36.16,36.26,211271.0,32.9344,32.9434,32.8073,32.8981,211271.0
2015-06-09 10:00:00,36.26,36.26,36.16,36.2,324188.0,32.8981,32.8981,32.8073,32.8436,324188.0
2015-06-09 10:05:00,36.2,36.24,35.98,35.98,264651.0,32.8436,32.8799,32.644,32.644,264651.0
2015-06-09 10:10:00,35.98,35.99,35.85,35.91,248631.0,32.644,32.6531,32.5261,32.5805,248631.0
2015-06-09 10:15:00,35.91,36.0,35.83,35.85,226802.0,32.5805,32.6622,32.5079,32.5261,226802.0
2015-06-09 10:20:00,35.85,35.9,35.63,35.69,276544.0,32.5261,32.5714,32.3265,32.3809,276544.0
2015-06-09 10:25:00,35.69,35.69,35.45,35.5,351092.0,32.3809,32.3809,32.1632,32.2085,351092.0
2015-06-09 10:30:00,35.51,35.65,35.5,35.64,190279.0,32.2176,32.3446,32.2085,32.3356,190279.0
2015-06-09 10:35:00,35.64,35.76,35.64,35.71,184252.0,32.3356,32.4444,32.3356,32.3991,184252.0
2015-06-09 10:40:00,35.71,35.73,35.58,35.69,139707.0,32.3991,32.4172,32.2811,32.3809,139707.0
2015-06-09 10:45:00,35.69,35.82,35.61,35.82,163341.0,32.3809,32.4989,32.3083,32.4989,163341.0
2015-06-09 10:50:00,35.82,35.93,35.76,35.77,136083.0,32.4989,32.5987,32.4444,32.4535,136083.0
2015-06-09 10:55:00,35.76,35.85,35.68,35.74,244209.0,32.4444,32.5261,32.3718,32.4263,244209.0
2015-06-09 11:00:00,35.75,35.79,35.65,35.79,140080.0,32.4354,32.4716,32.3446,32.4716,140080.0
2015-06-09 11:05:00,35.79,35.89,35.75,35.84,184656.0,32.4716,32.5624,32.4354,32.517,184656.0
2015-06-09 11:10:00,35.84,35.95,35.83,35.94,129268.0,32.517,32.6168,32.5079,32.6077,129268.0
2015-06-09 11:15:00,35.94,35.96,35.82,35.91,117690.0,32.6077,32.6259,32.4989,32.5805,117690.0
2015-06-09 11:20:00,35.91,35.96,35.9,35.96,199527.0,32.5805,32.6259,32.5714,32.6259,199527.0
2015-06-09 11:25:00,35.96,36.0,35.92,35.95,115783.0,32.6259,32.6622,32.5896,32.6168,115783.0
2015-06-09 11:30:00,35.94,36.0,35.94,35.98,114128.0,32.6077,32.6622,32.6077,32.644,114128.0
2015-06-09 11:35:00,35.98,36.07,35.97,36.03,188866.0,32.644,32.7257,32.635,32.6894,188866.0
2015-06-09 11:40:00,36.02,36.08,36.0,36.01,90258.0,32.6803,32.7348,32.6622,32.6713,90258.0
2015-06-09 11:45:00,36.01,36.01,35.97,36.0,65350.0,32.6713,32.6713,32.635,32.6622,65350.0
2015-06-09 11:50:00,36.0,36.03,35.94,36.02,111631.0,32.6622,32.6894,32.6077,32.6803,111631.0
2015-06-09 11:55:00,36.03,36.04,36.0,36.03,50725.0,32.6894,32.6985,32.6622,32.6894,50725.0
2015-06-09 12:00:00,36.03,36.06,36.0,36.02,70395.0,32.6894,32.7166,32.6622,32.6803,70395.0
2015-06-09 12:05:00,36.03,36.03,35.94,35.95,54296.0,32.6894,32.6894,32.6077,32.6168,54296.0
2015-06-09 12:10:00,35.94,35.97,35.85,35.85,92424.0,32.6077,32.635,32.5261,32.5261,92424.0
2015-06-09 12:15:00,35.85,35.88,35.78,35.87,119251.0,32.5261,32.5533,32.4626,32.5442,119251.0
2015-06-09 12:20:00,35.88,35.93,35.87,35.9,75599.0,32.5533,32.5987,32.5442,32.5714,75599.0
2015-06-09 12:25:00,35.9,35.98,35.89,35.97,65094.0,32.5714,32.644,32.5624,32.635,65094.0
2015-06-09 12:30:00,35.96,35.99,35.92,35.99,87072.0,32.6259,32.6531,32.5896,32.6531,87072.0
2015-06-09 12:35:00,35.99,36.05,35.99,36.04,88057.0,32.6531,32.7075,32.6531,32.6985,88057.0
2015-06-09 12:40:00,36.04,36.14,35.98,36.02,85208.0,32.6985,32.7892,32.644,32.6803,85208.0
2015-06-09 12:45:00,36.02,36.04,35.99,36.02,66676.0,32.6803,32.6985,32.6531,32.6803,66676.0
2015-06-09 12:50:00,36.03,36.11,36.02,36.07,78610.0,32.6894,32.762,32.6803,32.7257,78610.0
2015-06-09 12:55:00,36.06,36.08,36.02,36.08,62578.0,32.7166,32.7348,32.6803,32.7348,62578.0
2015-06-09 13:00:00,36.08,36.33,36.08,36.25,155267.0,32.7348,32.9616,32.7348,32.889,155267.0
2015-06-09 13:05:00,36.25,36.3,36.23,36.3,96238.0,32.889,32.9344,32.8709,32.9344,96238.0
2015-06-09 13:10:00,36.29,36.39,36.28,36.28,113844.0,32.9253,33.016,32.9162,32.9162,113844.0
2015-06-09 13:15:00,36.28,36.4,36.23,36.4,213195.0,32.9162,33.0251,32.8709,33.0251,213195.0
2015-06-09 13:20:00,36.4,36.5,36.4,36.47,148354.0,33.0251,33.1158,33.0251,33.0886,148354.0
2015-06-09 13:25:00,36.47,36.48,36.4,36.43,97047.0,33.0886,33.0977,33.0251,33.0523,97047.0
2015-06-09 13:30:00,36.43,36.58,36.42,36.58,260668.0,33.0523,33.1884,33.0432,33.1884,260668.0
2015-06-09 13:35:00,36.56,36.57,36.52,36.55,105939.0,33.1703,33.1793,33.134,33.1612,105939.0
2015-06-09 13:40:00,36.55,36.64,36.47,36.63,156060.0,33.1612,33.2428,33.0886,33.2338,156060.0
2015-06-09 13:45:00,36.63,36.66,36.56,36.57,155249.0,33.2338,33.261,33.1703,33.1793,155249.0
2015-06-09 13:50:00,36.56,36.56,36.45,36.48,93255.0,33.1703,33.1703,33.0705,33.0977,93255.0
2015-06-09 13:55:00,36.48,36.49,36.41,36.46,104266.0,33.0977,33.1067,33.0342,33.0795,104266.0
2015-06-09 14:00:00,36.47,36.56,36.45,36.52,88043.0,33.0886,33.1703,33.0705,33.134,88043.0
2015-06-09 14:05:00,36.52,36.53,36.45,36.46,110709.0,33.134,33.143,33.0705,33.0795,110709.0
2015-06-09 14:10:00,36.47,36.48,36.34,36.43,285713.0,33.0886,33.0977,32.9707,33.0523,285713.0
2015-06-09 14:15:00,36.44,36.45,36.39,36.41,216603.0,33.0614,33.0705,33.016,33.0342,216603.0
2015-06-09 14:20:00,36.42,36.44,36.39,36.44,68063.0,33.0432,33.0614,33.016,33.0614,68063.0
2015-06-09 14:25:00,36.44,36.44,36.38,36.43,81492.0,33.0614,33.0614,33.0069,33.0523,81492.0
2015-06-09 14:30:00,36.43,36.58,36.42,36.55,128656.0,33.0523,33.1884,33.0432,33.1612,128656.0
2015-06-09 14:35:00,36.55,36.56,36.47,36.48,74547.0,33.1612,33.1703,33.0886,33.0977,74547.0
2015-06-09 14:40:00,36.48,36.58,36.47,36.54,99469.0,33.0977,33.1884,33.0886,33.1521,99469.0
2015-06-09 14:45:00,36.54,36.55,36.5,36.51,76410.0,33.1521,33.1612,33.1158,33.1249,76410.0
2015-06-09 14:50:00,36.51,36.51,36.43,36.45,84494.0,33.1249,33.1249,33.0523,33.0705,84494.0
2015-06-09 14:55:00,36.46,36.49,36.45,36.48,78042.0,33.0795,33.1067,33.0705,33.0977,78042.0
2015-06-09 15:00:00,36.48,36.49,36.45,36.48,79538.0,33.0977,33.1067,33.0705,33.0977,79538.0
2015-06-09 15:05:00,36.48,36.48,36.44,36.46,84001.0,33.0977,33.0977,33.0614,33.0795,84001.0
2015-06-09 15:10:00,36.45,36.53,36.45,36.51,121080.0,33.0705,33.143,33.0705,33.1249,121080.0
2015-06-09 15:15:00,36.51,36.57,36.5,36.54,99272.0,33.1249,33.1793,33.1158,33.1521,99272.0
2015-06-09 15:20:00,36.53,36.55,36.43,36.47,107230.0,33.143,33.1612,33.0523,33.0886,107230.0
2015-06-09 15:25:00,36.46,36.48,36.4,36.42,126029.0,33.0795,33.0977,33.0251,33.0432,126029.0
2015-06-09 15:30:00,36.41,36.46,36.38,36.45,139584.0,33.0342,33.0795,33.0069,33.0705,139584.0
2015-06-09 15:35:00,36.44,36.54,36.44,36.52,180668.0,33.0614,33.1521,33.0614,33.134,180668.0
2015-06-09 15:40:00,36.52,36.54,36.4,36.44,222607.0,33.134,33.1521,33.0251,33.0614,222607.0
2015-06-09 15:45:00,36.43,36.46,36.42,36.45,91939.0,33.0523,33.0795,33.0432,33.0705,91939.0
2015-06-09 15:50:00,36.45,36.5,36.44,36.48,124426.0,33.0705,33.1158,33.0614,33.0977,124426.0
2015-06-09 15:55:00,36.48,36.49,36.43,36.44,270914.0,33.0977,33.1067,33.0523,33.0614,270914.0
2015-06-10 09:30:00,36.0,36.18,35.81,36.15,612980.0,32.6622,32.8255,32.4898,32.7983,612980.0
2015-06-10 09:35:00,36.15,36.23,36.12,36.19,269189.0,32.7983,32.8709,32.7711,32.8346,269189.0
2015-06-10 09:40:00,36.19,36.22,35.85,35.89,283655.0,32.8346,32.8618,32.5261,32.5624,283655.0
2015-06-10 09:45:00,35.9,36.03,35.78,36.02,249277.0,32.5714,32.6894,32.4626,32.6803,249277.0
2015-06-10 09:50:00,36.02,36.05,36.0,36.05,136060.0,32.6803,32.7075,32.6622,32.7075,136060.0
2015-06-10 09:55:00,36.05,36.08,36.01,36.08,79639.0,32.7075,32.7348,32.6713,32.7348,79639.0
2015-06-10 10:00:00,36.08,36.17,36.08,36.13,90954.0,32.7348,32.8164,32.7348,32.7801,90954.0
2015-06-10 10:05:00,36.14,36.18,36.11,36.17,79072.0,32.7892,32.8255,32.762,32.8164,79072.0
2015-06-10 10:10:00,36.17,36.3,36.15,36.27,119321.0,32.8164,32.9344,32.7983,32.9071,119321.0
2015-06-10 10:15:00,36.27,36.37,36.25,36.3,53299.0,32.9071,32.9979,32.889,32.9344,53299.0
2015-06-10 10:20:00,36.31,36.37,36.27,36.3,68633.0,32.9434,32.9979,32.9071,32.9344,68633.0
2015-06-10 10:25:00,36.31,36.38,36.28,36.31,111911.0,32.9434,33.0069,32.9162,32.9434,111911.0
2015-06-10 10:30:00,36.31,36.34,36.29,36.31,99683.0,32.9434,32.9707,32.9253,32.9434,99683.0
2015-06-10 10:35:00,36.31,36.48,36.29,36.36,204693.0,32.9434,33.0977,32.9253,32.9888,204693.0
2015-06-10 10:40:00,36.36,36.36,36.21,36.22,103520.0,32.9888,32.9888,32.8527,32.8618,103520.0
2015-06-10 10:45:00,36.23,36.26,36.2,36.21,101923.0,32.8709,32.8981,32.8436,32.8527,101923.0
2015-06-10 10:50:00,36.21,36.25,36.17,36.2,63736.0,32.8527,32.889,32.8164,32.8436,63736.0
2015-06-10 10:55:00,36.19,36.25,36.1,36.19,80785.0,32.8346,32.889,32.7529,32.8346,80785.0
2015-06-10 11:00:00,36.18,36.2,36.13,36.18,112605.0,32.8255,32.8436,32.7801,32.8255,112605.0
2015-06-10 11:05:00,36.17,36.29,36.17,36.26,64900.0,32.8164,32.9253,32.8164,32.8981,64900.0
2015-06-10 11:10:00,36.26,36.48,36.26,36.4,66615.0,32.8981,33.0977,32.8981,33.0251,66615.0
2015-06-10 11:15:00,36.4,36.47,36.37,36.43,62585.0,33.0251,33.0886,32.9979,33.0523,62585.0
2015-06-10 11:20:00,36.43,36.6,36.43,36.57,88568.0,33.0523,33.2065,33.0523,33.1793,88568.0
2015-06-10 11:25:00,36.57,36.6,36.52,36.53,214992.0,33.1793,33.2065,33.134,33.143,214992.0
2015-06-10 11:30:00,36.52,36.52,36.35,36.37,144776.0,33.134,33.134,32.9797,32.9979,144776.0
2015-06-10 11:35:00,36.37,36.4,36.33,36.34,47006.0,32.9979,33.0251,32.9616,32.9707,47006.0
2015-06-10 11:40:00,36.34,36.34,36.26,36.31,128189.0,32.9707,32.9707,32.8981,32.9434,128189.0
2015-06-10 11:45:00,36.3,36.38,36.3,36.31,119496.0,32.9344,33.0069,32.9344,32.9434,119496.0
2015-06-10 11:50:00,36.3,36.31,36.26,36.3,73365.0,32.9344,32.9434,32.8981,32.9344,73365.0
2015-06-10 11:55:00,36.3,36.33,36.29,36.33,75412.0,32.9344,32.9616,32.9253,32.9616,75412.0
2015-06-10 12:00:00,36.33,36.34,36.28,36.28,27656.0,32.9616,32.9707,32.9162,32.9162,27656.0
2015-06-10 12:05:00,36.29,36.32,36.26,36.3,45061.0,32.9253,32.9525,32.8981,32.9344,45061.0
2015-06-10 12:10:00,36.29,36.35,36.28,36.3,46923.0,32.9253,32.9797,32.9162,32.9344,46923.0
2015-06-10 12:15:00,36.29,36.35,36.29,36.32,102578.0,32.9253,32.9797,32.9253,32.9525,102578.0
2015-06-10 12:20:00,36.31,36.34,36.31,36.34,36383.0,32.9434,32.9707,32.9434,32.9707,36383.0
2015-06-10 12:25:00,36.33,36.33,36.21,36.25,87277.0,32.9616,32.9616,32.8527,32.889,87277.0
2015-06-10 12:30:00,36.25,36.3,36.25,36.29,29284.0,32.889,32.9344,32.889,32.9253,29284.0
2015-06-10 12:35:00,36.29,36.32,36.1,36.14,130002.0,32.9253,32.9525,32.7529,32.7892,130002.0
2015-06-10 12:40:00,36.13,36.14,36.09,36.12,89473.0,32.7801,32.7892,32.7438,32.7711,89473.0
2015-06-10 12:45:00,36.13,36.22,36.12,36.21,81255.0,32.7801,32.8618,32.7711,32.8527,81255.0
2015-06-10 12:50:00,36.21,36.22,36.19,36.2,29180.0,32.8527,32.8618,32.8346,32.8436,29180.0
2015-06-10 12:55:00,36.2,36.22,36.2,36.21,18089.0,32.8436,32.8618,32.8436,32.8527,18089.0
2015-06-10 13:00:00,36.21,36.22,36.11,36.11,69857.0,32.8527,32.8618,32.762,32.762,69857.0
2015-06-10 13:05:00,36.11,36.11,35.99,36.01,198249.0,32.762,32.762,32.6531,32.6713,198249.0
2015-06-10 13:10:00,36.01,36.06,35.97,36.02,66310.0,32.6713,32.7166,32.635,32.6803,66310.0
2015-06-10 13:15:00,36.01,36.08,36.01,36.02,75505.0,32.6713,32.7348,32.6713,32.6803,75505.0
2015-06-10 13:20:00,36.02,36.07,36.01,36.07,61528.0,32.6803,32.7257,32.6713,32.7257,61528.0
2015-06-10 13:25:00,36.07,36.11,36.06,36.1,45100.0,32.7257,32.762,32.7166,32.7529,45100.0
2015-06-10 13:30:00,36.11,36.13,36.09,36.1,48734.0,32.762,32.7801,32.7438,32.7529,48734.0
2015-06-10 13:35:00,36.1,36.12,36.09,36.11,44671.0,32.7529,32.7711,32.7438,32.762,44671.0
2015-06-10 13:40:00,36.1,36.12,36.09,36.11,27522.0,32.7529,32.7711,32.7438,32.762,27522.0
2015-06-10 13:45:00,36.11,36.12,36.0,36.07,69940.0,32.762,32.7711,32.6622,32.7257,69940.0
2015-06-10 13:50:00,36.08,36.08,36.01,36.03,67985.0,32.7348,32.7348,32.6713,32.6894,67985.0
2015-06-10 13:55:00,36.04,36.07,36.02,36.07,33863.0,32.6985,32.7257,32.6803,32.7257,33863.0
2015-06-10 14:00:00,36.07,36.2,36.06,36.16,37386.0,32.7257,32.8436,32.7166,32.8073,37386.0
2015-06-10 14:05:00,36.15,36.16,36.12,36.15,17829.0,32.7983,32.8073,32.7711,32.7983,17829.0
2015-06-10 14:10:00,36.15,36.15,36.09,36.15,31364.0,32.7983,32.7983,32.7438,32.7983,31364.0
2015-06-10 14:15:00,36.15,36.2,36.14,36.2,23691.0,32.7983,32.8436,32.7892,32.8436,23691.0
2015-06-10 14:20:00,36.21,36.21,36.05,36.08,82921.0,32.8527,32.8527,32.7075,32.7348,82921.0
2015-06-10 14:25:00,36.07,36.08,36.0,36.01,86210.0,32.7257,32.7348,32.6622,32.6713,86210.0
2015-06-10 14:30:00,36.01,36.04,35.92,36.01,222667.0,32.6713,32.6985,32.5896,32.6713,222667.0
2015-06-10 14:35:00,36.0,36.02,35.97,35.99,48955.0,32.6622,32.6803,32.635,32.6531,48955.0
2015-06-10 14:40:00,35.99,36.03,35.98,36.02,67699.0,32.6531,32.6894,32.644,32.6803,67699.0
2015-06-10 14:45:00,36.02,36.02,35.96,35.98,66573.0,32.6803,32.6803,32.6259,32.644,66573.0
2015-06-10 14:50:00,35.98,36.04,35.98,36.04,39885.0,32.644,32.6985,32.644,32.6985,39885.0
2015-06-10 14:55:00,36.04,36.07,35.99,36.07,51382.0,32.6985,32.7257,32.6531,32.7257,51382.0
2015-06-10 15:00:00,36.07,36.07,35.98,36.02,67914.0,32.7257,32.7257,32.644,32.6803,67914.0
2015-06-10 15:05:00,36.02,36.06,36.0,36.06,43897.0,32.6803,32.7166,32.6622,32.7166,43897.0
2015-06-10 15:10:00,36.06,36.09,36.01,36.05,61688.0,32.7166,32.7438,32.6713,32.7075,61688.0
2015-06-10 15:15:00,36.05,36.08,36.04,36.05,28902.0,32.7075,32.7348,32.6985,32.7075,28902.0
2015-06-10 15:20:00,36.06,36.06,36.01,36.02,45702.0,32.7166,32.7166,32.6713,32.6803,45702.0
2015-06-10 15:25:00,36.01,36.02,35.98,36.01,70146.0,32.6713,32.6803,32.644,32.6713,70146.0
2015-06-10 15:30:00,36.0,36.04,36.0,36.02,85199.0,32.6622,32.6985,32.6622,32.6803,85199.0
2015-06-10 15:35:00,36.03,36.03,35.95,35.99,160248.0,32.6894,32.6894,32.6168,32.6531,160248.0
2015-06-10 15:40:00,35.98,36.11,35.98,36.1,78214.0,32.644,32.762,32.644,32.7529,78214.0
2015-06-10 15:45:00,36.1,36.17,36.09,36.15,149501.0,32.7529,32.8164,32.7438,32.7983,149501.0
2015-06-10 15:50:00,36.15,36.24,36.15,36.22,95548.0,32.7983,32.8799,32.7983,32.8618,95548.0
2015-06-10 15:55:00,36.23,36.29,36.18,36.26,357250.0,32.8709,32.9253,32.8255,32.8981,357250.0
2015-06-11 09:30:00,36.37,37.0,36.34,36.91,428633.0,32.9979,33.5695,32.9707,33.4878,428633.0
2015-06-11 09:35:00,36.91,37.15,36.77,36.9,543717.0,33.4878,33.7056,33.3608,33.4787,543717.0
2015-06-11 09:40:00,36.91,36.99,36.82,36.89,158849.0,33.4878,33.5604,33.4061,33.4697,158849.0
2015-06-11 09:45:00,36.9,37.05,36.87,37.02,109314.0,33.4787,33.6148,33.4515,33.5876,109314.0
2015-06-11 09:50:00,37.02,37.07,36.94,36.95,117791.0,33.5876,33.633,33.515,33.5241,117791.0
2015-06-11 09:55:00,36.95,36.97,36.86,36.9,100494.0,33.5241,33.5422,33.4424,33.4787,100494.0
2015-06-11 10:00:00,36.92,37.0,36.9,36.98,148120.0,33.4969,33.5695,33.4787,33.5513,148120.0
2015-06-11 10:05:00,36.98,36.98,36.94,36.98,92960.0,33.5513,33.5513,33.515,33.5513,92960.0
2015-06-11 10:10:00,36.97,37.0,36.89,36.95,290568.0,33.5422,33.5695,33.4697,33.5241,290568.0
2015-06-11 10:15:00,36.96,37.02,36.93,36.99,192094.0,33.5332,33.5876,33.506,33.5604,192094.0
2015-06-11 10:20:00,36.98,36.99,36.96,36.96,52779.0,33.5513,33.5604,33.5332,33.5332,52779.0
2015-06-11 10:25:00,36.96,36.98,36.96,36.98,66842.0,33.5332,33.5513,33.5332,33.5513,66842.0
2015-06-11 10:30:00,36.98,36.98,36.96,36.96,74727.0,33.5513,33.5513,33.5332,33.5332,74727.0
2015-06-11 10:35:00,36.96,36.97,36.81,36.87,235272.0,33.5332,33.5422,33.3971,33.4515,235272.0
2015-06-11 10:40:00,36.88,36.95,36.85,36.91,57915.0,33.4606,33.5241,33.4334,33.4878,57915.0
2015-06-11 10:45:00,36.91,36.93,36.84,36.89,66841.0,33.4878,33.506,33.4243,33.4697,66841.0
2015-06-11 10:50:00,36.9,36.93,36.84,36.86,40112.0,33.4787,33.506,33.4243,33.4424,40112.0
2015-06-11 10:55:00,36.87,36.92,36.81,36.82,58993.0,33.4515,33.4969,33.3971,33.4061,58993.0
2015-06-11 11:00:00,36.82,36.86,36.72,36.72,58089.0,33.4061,33.4424,33.3154,33.3154,58089.0
2015-06-11 11:05:00,36.72,36.74,36.67,36.74,99442.0,33.3154,33.3336,33.2701,33.3336,99442.0
2015-06-11 11:10:00,36.75,36.84,36.74,36.84,82145.0,33.3426,33.4243,33.3336,33.4243,82145.0
2015-06-11 11:15:00,36.84,36.84,36.78,36.78,44675.0,33.4243,33.4243,33.3699,33.3699,44675.0
2015-06-11 11:20:00,36.78,36.81,36.78,36.79,41837.0,33.3699,33.3971,33.3699,33.3789,41837.0
2015-06-11 11:25:00,36.79,36.83,36.61,36.63,90161.0,33.3789,33.4152,33.2156,33.2338,90161.0
2015-06-11 11:30:00,36.63,36.71,36.63,36.69,21034.0,33.2338,33.3063,33.2338,33.2882,21034.0
2015-06-11 11:35:00,36.69,36.72,36.61,36.63,65053.0,33.2882,33.3154,33.2156,33.2338,65053.0
2015-06-11 11:40:00,36.63,36.77,36.62,36.76,29567.0,33.2338,33.3608,33.2247,33.3517,29567.0
2015-06-11 11:45:00,36.77,36.79,36.75,36.78,25319.0,33.3608,33.3789,33.3426,33.3699,25319.0
2015-06-11 11:50:00,36.78,36.81,36.72,36.8,52375.0,33.3699,33.3971,33.3154,33.388,52375.0
2015-06-11 11:55:00,36.8,36.84,36.77,36.84,18851.0,33.388,33.4243,33.3608,33.4243,18851.0
2015-06-11 12:00:00,36.84,36.93,36.82,36.92,55945.0,33.4243,33.506,33.4061,33.4969,55945.0
2015-06-11 12:05:00,36.93,36.93,36.85,36.88,58893.0,33.506,33.506,33.4334,33.4606,58893.0
2015-06-11 12:10:00,36.88,36.88,36.8,36.85,25837.0,33.4606,33.4606,33.388,33.4334,25837.0
2015-06-11 12:15:00,36.85,36.92,36.84,36.91,15690.0,33.4334,33.4969,33.4243,33.4878,15690.0
2015-06-11 12:20:00,36.91,36.92,36.88,36.88,27296.0,33.4878,33.4969,33.4606,33.4606,27296.0
2015-06-11 12:25:00,36.89,36.93,36.89,36.93,11755.0,33.4697,33.506,33.4697,33.506,11755.0
2015-06-11 12:30:00,36.93,36.94,36.82,36.85,84966.0,33.506,33.515,33.4061,33.4334,84966.0
2015-06-11 12:35:00,36.85,36.87,36.8,36.85,17400.0,33.4334,33.4515,33.388,33.4334,17400.0
2015-06-11 12:40:00,36.85,36.85,36.75,36.79,39908.0,33.4334,33.4334,33.3426,33.3789,39908.0
2015-06-11 12:45:00,36.8,36.83,36.79,36.82,27422.0,33.388,33.4152,33.3789,33.4061,27422.0
2015-06-11 12:50:00,36.84,36.88,36.83,36.87,18400.0,33.4243,33.4606,33.4152,33.4515,18400.0
2015-06-11 12:55:00,36.88,36.91,36.87,36.89,16877.0,33.4606,33.4878,33.4515,33.4697,16877.0
2015-06-11 13:00:00,36.89,36.95,36.88,36.9,27469.0,33.4697,33.5241,33.4606,33.4787,27469.0
2015-06-11 13:05:00,36.9,36.95,36.89,36.92,41328.0,33.4787,33.5241,33.4697,33.4969,41328.0
2015-06-11 13:10:00,36.92,36.95,36.89,36.95,18185.0,33.4969,33.5241,33.4697,33.5241,18185.0
2015-06-11 13:15:00,36.95,36.96,36.9,36.95,59279.0,33.5241,33.5332,33.4787,33.5241,59279.0
2015-06-11 13:20:00,36.95,36.96,36.94,36.96,21285.0,33.5241,33.5332,33.515,33.5332,21285.0
2015-06-11 13:25:00,36.95,36.96,36.94,36.95,94564.0,33.5241,33.5332,33.515,33.5241,94564.0
2015-06-11 13:30:00,36.96,36.99,36.93,36.95,111282.0,33.5332,33.5604,33.506,33.5241,111282.0
2015-06-11 13:35:00,36.95,36.96,36.94,36.96,17895.0,33.5241,33.5332,33.515,33.5332,17895.0
2015-06-11 13:40:00,36.95,36.97,36.89,36.89,39459.0,33.5241,33.5422,33.4697,33.4697,39459.0
2015-06-11 13:45:00,36.89,36.89,36.8,36.84,54690.0,33.4697,33.4697,33.388,33.4243,54690.0
2015-06-11 13:50:00,36.84,36.91,36.84,36.91,34899.0,33.4243,33.4878,33.4243,33.4878,34899.0
2015-06-11 13:55:00,36.92,36.96,36.91,36.91,45200.0,33.4969,33.5332,33.4878,33.4878,45200.0
2015-06-11 14:00:00,36.92,36.92,36.87,36.9,38757.0,33.4969,33.4969,33.4515,33.4787,38757.0
2015-06-11 14:05:00,36.91,36.95,36.9,36.94,56878.0,33.4878,33.5241,33.4787,33.515,56878.0
2015-06-11 14:10:00,36.94,36.95,36.93,36.94,19012.0,33.515,33.5241,33.506,33.515,19012.0
2015-06-11 14:15:00,36.95,36.98,36.95,36.97,81342.0,33.5241,33.5513,33.5241,33.5422,81342.0
2015-06-11 14:20:00,36.97,36.99,36.97,36.99,32862.0,33.5422,33.5604,33.5422,33.5604,32862.0
2015-06-11 14:25:00,36.99,36.99,36.97,36.98,48767.0,33.5604,33.5604,33.5422,33.5513,48767.0
2015-06-11 14:30:00,36.98,36.99,36.97,36.97,30689.0,33.5513,33.5604,33.5422,33.5422,30689.0
2015-06-11 14:35:00,36.97,36.97,36.93,36.94,22740.0,33.5422,33.5422,33.506,33.515,22740.0
2015-06-11 14:40:00,36.95,36.95,36.94,36.95,16869.0,33.5241,33.5241,33.515,33.5241,16869.0
2015-06-11 14:45:00,36.95,36.96,36.94,36.94,19887.0,33.5241,33.5332,33.515,33.515,19887.0
2015-06-11 14:50:00,36.95,36.95,36.93,36.95,15346.0,33.5241,33.5241,33.506,33.5241,15346.0
2015-06-11 14:55:00,36.94,36.95,36.85,36.87,38170.0,33.515,33.5241,33.4334,33.4515,38170.0
2015-06-11 15:00:00,36.88,36.93,36.86,36.92,37912.0,33.4606,33.506,33.4424,33.4969,37912.0
2015-06-11 15:05:00,36.93,36.95,36.92,36.94,17359.0,33.506,33.5241,33.4969,33.515,17359.0
2015-06-11 15:10:00,36.95,36.95,36.93,36.94,21737.0,33.5241,33.5241,33.506,33.515,21737.0
2015-06-11 15:15:00,36.95,36.95,36.92,36.94,37419.0,33.5241,33.5241,33.4969,33.515,37419.0
2015-06-11 15:20:00,36.94,36.95,36.93,36.94,13861.0,33.515,33.5241,33.506,33.515,13861.0
2015-06-11 15:25:00,36.94,36.95,36.92,36.93,44660.0,33.515,33.5241,33.4969,33.506,44660.0
2015-06-11 15:30:00,36.93,36.95,36.92,36.94,18120.0,33.506,33.5241,33.4969,33.515,18120.0
2015-06-11 15:35:00,36.94,36.95,36.92,36.95,55277.0,33.515,33.5241,33.4969,33.5241,55277.0
2015-06-11 15:40:00,36.95,36.98,36.93,36.96,120294.0,33.5241,33.5513,33.506,33.5332,120294.0
2015-06-11 15:45:00,36.95,36.96,36.93,36.93,79690.0,33.5241,33.5332,33.506,33.506,79690.0
2015-06-11 15:50:00,36.93,36.94,36.77,36.81,210504.0,33.506,33.515,33.3608,33.3971,210504.0
2015-06-11 15:55:00,36.81,36.88,36.78,36.87,295350.0,33.3971,33.4606,33.3699,33.4515,295350.0
2015-06-12 09:30:00,36.97,37.39,36.86,37.3,457604.0,33.5422,33.9233,33.4424,33.8416,457604.0
2015-06-12 09:35:00,37.3,37.62,37.26,37.54,293989.0,33.8416,34.132,33.8054,34.0594,293989.0
2015-06-12 09:40:00,37.5,37.6,37.36,37.54,225306.0,34.0231,34.1138,33.8961,34.0594,225306.0
2015-06-12 09:45:00,37.53,37.65,37.41,37.64,216838.0,34.0503,34.1592,33.9414,34.1501,216838.0
2015-06-12 09:50:00,37.64,37.75,37.6,37.67,253842.0,34.1501,34.2499,34.1138,34.1773,253842.0
2015-06-12 09:55:00,37.69,38.0,37.68,37.98,387465.0,34.1955,34.4767,34.1864,34.4586,387465.0
2015-06-12 10:00:00,37.97,38.0,37.9,37.93,299309.0,34.4495,34.4767,34.386,34.4132,299309.0
2015-06-12 10:05:00,37.93,37.96,37.81,37.88,534116.0,34.4132,34.4405,34.3044,34.3679,534116.0
2015-06-12 10:10:00,37.88,37.88,37.78,37.86,89216.0,34.3679,34.3679,34.2771,34.3497,89216.0
2015-06-12 10:15:00,37.85,37.86,37.73,37.74,150408.0,34.3407,34.3497,34.2318,34.2408,150408.0
2015-06-12 10:20:00,37.75,37.76,37.67,37.74,116835.0,34.2499,34.259,34.1773,34.2408,116835.0
2015-06-12 10:25:00,37.73,37.74,37.53,37.57,225796.0,34.2318,34.2408,34.0503,34.0866,225796.0
2015-06-12 10:30:00,37.57,37.63,37.55,37.55,176344.0,34.0866,34.141,34.0685,34.0685,176344.0
2015-06-12 10:35:00,37.54,37.55,37.23,37.27,389261.0,34.0594,34.0685,33.7781,33.8144,389261.0
2015-06-12 10:40:00,37.27,37.36,37.21,37.34,118793.0,33.8144,33.8961,33.76,33.8779,118793.0
2015-06-12 10:45:00,37.34,37.47,37.33,37.45,107741.0,33.8779,33.9959,33.8689,33.9777,107741.0
2015-06-12 10:50:00,37.44,37.51,37.34,37.35,112290.0,33.9687,34.0322,33.8779,33.887,112290.0
2015-06-12 10:55:00,37.35,37.43,37.33,37.34,94094.0,33.887,33.9596,33.8689,33.8779,94094.0
2015-06-12 11:00:00,37.34,37.4,37.33,37.37,69302.0,33.8779,33.9324,33.8689,33.9052,69302.0
2015-06-12 11:05:00,37.36,37.43,37.35,37.38,146138.0,33.8961,33.9596,33.887,33.9142,146138.0
2015-06-12 11:10:00,37.38,37.39,37.19,37.26,137839.0,33.9142,33.9233,33.7418,33.8054,137839.0
2015-06-12 11:15:00,37.25,37.27,37.08,37.14,140805.0,33.7963,33.8144,33.642,33.6965,140805.0
2015-06-12 11:20:00,37.16,37.3,37.12,37.26,98611.0,33.7146,33.8416,33.6783,33.8054,98611.0
2015-06-12 11:25:00,37.25,37.3,37.21,37.21,43215.0,33.7963,33.8416,33.76,33.76,43215.0
2015-06-12 11:30:00,37.22,37.3,37.22,37.25,48276.0,33.7691,33.8416,33.7691,33.7963,48276.0
2015-06-12 11:35:00,37.23,37.3,37.21,37.28,18276.0,33.7781,33.8416,33.76,33.8235,18276.0
2015-06-12 11:40:00,37.29,37.3,37.26,37.3,53296.0,33.8326,33.8416,33.8054,33.8416,53296.0
2015-06-12 11:45:00,37.3,37.35,37.26,37.31,80474.0,33.8416,33.887,33.8054,33.8507,80474.0
2015-06-12 11:50:00,37.31,37.34,37.17,37.23,136812.0,33.8507,33.8779,33.7237,33.7781,136812.0
2015-06-12 11:55:00,37.23,37.24,37.12,37.16,56656.0,33.7781,33.7872,33.6783,33.7146,56656.0
2015-06-12 12:00:00,37.16,37.37,37.16,37.36,134757.0,33.7146,33.9052,33.7146,33.8961,134757.0
2015-06-12 12:05:00,37.35,37.4,37.3,37.31,56543.0,33.887,33.9324,33.8416,33.8507,56543.0
2015-06-12 12:10:00,37.31,37.31,37.28,37.3,27779.0,33.8507,33.8507,33.8235,33.8416,27779.0
2015-06-12 12:15:00,37.3,37.51,37.29,37.47,113066.0,33.8416,34.0322,33.8326,33.9959,113066.0
2015-06-12 12:20:00,37.48,37.54,37.45,37.52,78161.0,34.005,34.0594,33.9777,34.0412,78161.0
2015-06-12 12:25:00,37.52,37.53,37.48,37.52,87514.0,34.0412,34.0503,34.005,34.0412,87514.0
2015-06-12 12:30:00,37.53,37.61,37.52,37.57,52561.0,34.0503,34.1229,34.0412,34.0866,52561.0
2015-06-12 12:35:00,37.58,37.59,37.5,37.51,37140.0,34.0957,34.1048,34.0231,34.0322,37140.0
2015-06-12 12:40:00,37.5,37.56,37.48,37.52,69155.0,34.0231,34.0775,34.005,34.0412,69155.0
2015-06-12 12:45:00,37.51,37.59,37.51,37.58,51060.0,34.0322,34.1048,34.0322,34.0957,51060.0
2015-06-12 12:50:00,37.58,37.59,37.54,37.57,42715.0,34.0957,34.1048,34.0594,34.0866,42715.0
2015-06-12 12:55:00,37.55,37.56,37.49,37.5,56071.0,34.0685,34.0775,34.014,34.0231,56071.0
2015-06-12 13:00:00,37.51,37.55,37.5,37.5,42955.0,34.0322,34.0685,34.0231,34.0231,42955.0
2015-06-12 13:05:00,37.51,37.57,37.5,37.56,30304.0,34.0322,34.0866,34.0231,34.0775,30304.0
2015-06-12 13:10:00,37.55,37.6,37.52,37.57,144843.0,34.0685,34.1138,34.0412,34.0866,144843.0
2015-06-12 13:15:00,37.56,37.57,37.39,37.4,102455.0,34.0775,34.0866,33.9233,33.9324,102455.0
2015-06-12 13:20:00,37.4,37.49,37.37,37.48,206859.0,33.9324,34.014,33.9052,34.005,206859.0
2015-06-12 13:25:00,37.49,37.6,37.48,37.59,43117.0,34.014,34.1138,34.005,34.1048,43117.0
2015-06-12 13:30:00,37.6,37.62,37.57,37.59,109854.0,34.1138,34.132,34.0866,34.1048,109854.0
2015-06-12 13:35:00,37.6,37.62,37.58,37.6,87510.0,34.1138,34.132,34.0957,34.1138,87510.0
2015-06-12 13:40:00,37.6,37.67,37.59,37.64,66020.0,34.1138,34.1773,34.1048,34.1501,66020.0
2015-06-12 13:45:00,37.64,37.67,37.62,37.66,42985.0,34.1501,34.1773,34.132,34.1683,42985.0
2015-06-12 13:50:00,37.66,37.67,37.65,37.66,87449.0,34.1683,34.1773,34.1592,34.1683,87449.0
2015-06-12 13:55:00,37.66,37.66,37.65,37.66,25500.0,34.1683,34.1683,34.1592,34.1683,25500.0
2015-06-12 14:00:00,37.66,37.66,37.65,37.66,32161.0,34.1683,34.1683,34.1592,34.1683,32161.0
2015-06-12 14:05:00,37.66,37.73,37.65,37.72,170362.0,34.1683,34.2318,34.1592,34.2227,170362.0
2015-06-12 14:10:00,37.72,37.73,37.66,37.7,119599.0,34.2227,34.2318,34.1683,34.2046,119599.0
2015-06-12 14:15:00,37.7,37.8,37.69,37.79,86710.0,34.2046,34.2953,34.1955,34.2862,86710.0
2015-06-12 14:20:00,37.78,37.81,37.7,37.81,62903.0,34.2771,34.3044,34.2046,34.3044,62903.0
2015-06-12 14:25:00,37.81,37.85,37.78,37.82,73097.0,34.3044,34.3407,34.2771,34.3134,73097.0
2015-06-12 14:30:00,37.84,37.88,37.84,37.87,72823.0,34.3316,34.3679,34.3316,34.3588,72823.0
2015-06-12 14:35:00,37.88,37.88,37.73,37.8,111415.0,34.3679,34.3679,34.2318,34.2953,111415.0
2015-06-12 14:40:00,37.81,37.84,37.78,37.8,46658.0,34.3044,34.3316,34.2771,34.2953,46658.0
2015-06-12 14:45:00,37.8,37.82,37.69,37.8,159708.0,34.2953,34.3134,34.1955,34.2953,159708.0
2015-06-12 14:50:00,37.81,37.84,37.78,37.84,82633.0,34.3044,34.3316,34.2771,34.3316,82633.0
2015-06-12 14:55:00,37.84,37.89,37.83,37.84,75108.0,34.3316,34.3769,34.3225,34.3316,75108.0
2015-06-12 15:00:00,37.84,37.89,37.83,37.88,55934.0,34.3316,34.3769,34.3225,34.3679,55934.0
2015-06-12 15:05:00,37.88,37.9,37.84,37.88,53420.0,34.3679,34.386,34.3316,34.3679,53420.0
2015-06-12 15:10:00,37.89,37.92,37.89,37.91,62714.0,34.3769,34.4042,34.3769,34.3951,62714.0
2015-06-12 15:15:00,37.91,37.94,37.89,37.91,52182.0,34.3951,34.4223,34.3769,34.3951,52182.0
2015-06-12 15:20:00,37.9,37.94,37.9,37.94,34212.0,34.386,34.4223,34.386,34.4223,34212.0
2015-06-12 15:25:00,37.94,37.94,37.93,37.94,43830.0,34.4223,34.4223,34.4132,34.4223,43830.0
2015-06-12 15:30:00,37.94,37.99,37.93,37.97,285386.0,34.4223,34.4677,34.4132,34.4495,285386.0
2015-06-12 15:35:00,37.96,37.99,37.95,37.98,108196.0,34.4405,34.4677,34.4314,34.4586,108196.0
2015-06-12 15:40:00,37.98,37.99,37.9,37.92,118365.0,34.4586,34.4677,34.386,34.4042,118365.0
2015-06-12 15:45:00,37.93,37.95,37.88,37.94,223681.0,34.4132,34.4314,34.3679,34.4223,223681.0
2015-06-12 15:50:00,37.94,37.94,37.83,37.94,257244.0,34.4223,34.4223,34.3225,34.4223,257244.0
2015-06-12 15:55:00,37.94,38.0,37.93,37.96,398713.0,34.4223,34.4767,34.4132,34.4405,398713.0
2015-06-15 09:30:00,37.27,37.5,37.25,37.28,191161.0,33.8144,34.0231,33.7963,33.8235,191161.0
2015-06-15 09:35:00,37.24,37.7,37.2,37.45,154677.0,33.7872,34.2046,33.7509,33.9777,154677.0
2015-06-15 09:40:00,37.45,37.82,37.45,37.49,115114.0,33.9777,34.3134,33.9777,34.014,115114.0
2015-06-15 09:45:00,37.48,37.68,37.48,37.58,85478.0,34.005,34.1864,34.005,34.0957,85478.0
2015-06-15 09:50:00,37.58,37.59,37.33,37.38,90760.0,34.0957,34.1048,33.8689,33.9142,90760.0
2015-06-15 09:55:00,37.37,37.42,37.05,37.27,160261.0,33.9052,33.9505,33.6148,33.8144,160261.0
2015-06-15 10:00:00,37.31,37.35,37.16,37.24,61875.0,33.8507,33.887,33.7146,33.7872,61875.0
2015-06-15 10:05:00,37.23,37.34,37.13,37.28,89881.0,33.7781,33.8779,33.6874,33.8235,89881.0
2015-06-15 10:10:00,37.27,37.27,37.14,37.19,49787.0,33.8144,33.8144,33.6965,33.7418,49787.0
2015-06-15 10:15:00,37.17,37.29,37.12,37.22,36777.0,33.7237,33.8326,33.6783,33.7691,36777.0
2015-06-15 10:20:00,37.24,37.39,37.18,37.21,51329.0,33.7872,33.9233,33.7328,33.76,51329.0
2015-06-15 10:25:00,37.22,37.31,37.16,37.26,90835.0,33.7691,33.8507,33.7146,33.8054,90835.0
2015-06-15 10:30:00,37.26,37.26,37.1,37.1,125121.0,33.8054,33.8054,33.6602,33.6602,125121.0
2015-06-15 10:35:00,37.09,37.1,36.92,36.94,186766.0,33.6511,33.6602,33.4969,33.515,186766.0
2015-06-15 10:40:00,36.94,37.05,36.93,37.03,91847.0,33.515,33.6148,33.506,33.5967,91847.0
2015-06-15 10:45:00,37.05,37.13,37.0,37.05,59484.0,33.6148,33.6874,33.5695,33.6148,59484.0
2015-06-15 10:50:00,37.07,37.13,37.04,37.08,77240.0,33.633,33.6874,33.6058,33.642,77240.0
2015-06-15 10:55:00,37.07,37.07,37.01,37.03,35190.0,33.633,33.633,33.5785,33.5967,35190.0
2015-06-15 11:00:00,37.02,37.15,37.02,37.07,104317.0,33.5876,33.7056,33.5876,33.633,104317.0
2015-06-15 11:05:00,37.07,37.07,36.97,36.98,139386.0,33.633,33.633,33.5422,33.5513,139386.0
2015-06-15 11:10:00,36.98,36.98,36.92,36.93,54886.0,33.5513,33.5513,33.4969,33.506,54886.0
2015-06-15 11:15:00,36.93,36.98,36.93,36.98,54699.0,33.506,33.5513,33.506,33.5513,54699.0
2015-06-15 11:20:00,36.99,37.0,36.86,36.93,53268.0,33.5604,33.5695,33.4424,33.506,53268.0
2015-06-15 11:25:00,36.94,36.94,36.68,36.77,139479.0,33.515,33.515,33.2791,33.3608,139479.0
2015-06-15 11:30:00,36.78,36.94,36.77,36.92,81592.0,33.3699,33.515,33.3608,33.4969,81592.0
2015-06-15 11:35:00,36.92,36.94,36.85,36.88,22794.0,33.4969,33.515,33.4334,33.4606,22794.0
2015-06-15 11:40:00,36.88,36.91,36.83,36.84,55536.0,33.4606,33.4878,33.4152,33.4243,55536.0
2015-06-15 11:45:00,36.84,36.91,36.82,36.9,34215.0,33.4243,33.4878,33.4061,33.4787,34215.0
2015-06-15 11:50:00,36.9,36.96,36.85,36.86,21980.0,33.4787,33.5332,33.4334,33.4424,21980.0
2015-06-15 11:55:00,36.86,36.88,36.81,36.88,56472.0,33.4424,33.4606,33.3971,33.4606,56472.0
2015-06-15 12:00:00,36.88,36.93,36.8,36.89,98636.0,33.4606,33.506,33.388,33.4697,98636.0
2015-06-15 12:05:00,36.89,36.96,36.89,36.93,104879.0,33.4697,33.5332,33.4697,33.506,104879.0
2015-06-15 12:10:00,36.93,36.94,36.87,36.88,61732.0,33.506,33.515,33.4515,33.4606,61732.0
2015-06-15 12:15:00,36.89,36.96,36.85,36.86,111247.0,33.4697,33.5332,33.4334,33.4424,111247.0
2015-06-15 12:20:00,36.86,36.9,36.76,36.78,84977.0,33.4424,33.4787,33.3517,33.3699,84977.0
2015-06-15 12:25:00,36.78,36.84,36.74,36.77,65393.0,33.3699,33.4243,33.3336,33.3608,65393.0
2015-06-15 12:30:00,36.77,36.77,36.73,36.75,34748.0,33.3608,33.3608,33.3245,33.3426,34748.0
2015-06-15 12:35:00,36.75,36.78,36.66,36.7,228988.0,33.3426,33.3699,33.261,33.2973,228988.0
2015-06-15 12:40:00,36.69,36.69,36.54,36.63,155721.0,33.2882,33.2882,33.1521,33.2338,155721.0
2015-06-15 12:45:00,36.63,36.82,36.61,36.78,54878.0,33.2338,33.4061,33.2156,33.3699,54878.0
2015-06-15 12:50:00,36.77,36.87,36.74,36.8,38762.0,33.3608,33.4515,33.3336,33.388,38762.0
2015-06-15 12:55:00,36.8,36.81,36.73,36.76,20163.0,33.388,33.3971,33.3245,33.3517,20163.0
2015-06-15 13:00:00,36.76,36.77,36.65,36.67,48943.0,33.3517,33.3608,33.2519,33.2701,48943.0
2015-06-15 13:05:00,36.67,36.7,36.64,36.7,41880.0,33.2701,33.2973,33.2428,33.2973,41880.0
2015-06-15 13:10:00,36.7,36.72,36.68,36.68,18081.0,33.2973,33.3154,33.2791,33.2791,18081.0
2015-06-15 13:15:00,36.68,36.71,36.64,36.69,28979.0,33.2791,33.3063,33.2428,33.2882,28979.0
2015-06-15 13:20:00,36.7,36.72,36.67,36.69,21185.0,33.2973,33.3154,33.2701,33.2882,21185.0
2015-06-15 13:25:00,36.69,36.69,36.59,36.59,38225.0,33.2882,33.2882,33.1975,33.1975,38225.0
2015-06-15 13:30:00,36.58,36.65,36.53,36.65,84583.0,33.1884,33.2519,33.143,33.2519,84583.0
2015-06-15 13:35:00,36.65,36.65,36.54,36.58,37014.0,33.2519,33.2519,33.1521,33.1884,37014.0
2015-06-15 13:40:00,36.59,36.69,36.59,36.66,39775.0,33.1975,33.2882,33.1975,33.261,39775.0
2015-06-15 13:45:00,36.68,36.7,36.62,36.63,64685.0,33.2791,33.2973,33.2247,33.2338,64685.0
2015-06-15 13:50:00,36.63,36.66,36.6,36.62,54658.0,33.2338,33.261,33.2065,33.2247,54658.0
2015-06-15 13:55:00,36.61,36.69,36.59,36.67,148589.0,33.2156,33.2882,33.1975,33.2701,148589.0
2015-06-15 14:00:00,36.68,36.71,36.65,36.68,21400.0,33.2791,33.3063,33.2519,33.2791,21400.0
2015-06-15 14:05:00,36.69,36.69,36.64,36.64,19523.0,33.2882,33.2882,33.2428,33.2428,19523.0
2015-06-15 14:10:00,36.65,36.66,36.59,36.63,55498.0,33.2519,33.261,33.1975,33.2338,55498.0
2015-06-15 14:15:00,36.63,36.65,36.62,36.62,41845.0,33.2338,33.2519,33.2247,33.2247,41845.0
2015-06-15 14:20:00,36.63,36.64,36.59,36.62,107384.0,33.2338,33.2428,33.1975,33.2247,107384.0
2015-06-15 14:25:00,36.61,36.64,36.6,36.64,41373.0,33.2156,33.2428,33.2065,33.2428,41373.0
2015-06-15 14:30:00,36.64,36.64,36.6,36.63,60965.0,33.2428,33.2428,33.2065,33.2338,60965.0
2015-06-15 14:35:00,36.63,36.64,36.61,36.62,36067.0,33.2338,33.2428,33.2156,33.2247,36067.0
2015-06-15 14:40:00,36.63,36.64,36.6,36.6,74223.0,33.2338,33.2428,33.2065,33.2065,74223.0
2015-06-15 14:45:00,36.61,36.63,36.6,36.63,26703.0,33.2156,33.2338,33.2065,33.2338,26703.0
2015-06-15 14:50:00,36.62,36.63,36.6,36.61,28403.0,33.2247,33.2338,33.2065,33.2156,28403.0
2015-06-15 14:55:00,36.61,36.62,36.6,36.62,33850.0,33.2156,33.2247,33.2065,33.2247,33850.0
2015-06-15 15:00:00,36.62,36.63,36.59,36.62,47702.0,33.2247,33.2338,33.1975,33.2247,47702.0
2015-06-15 15:05:00,36.62,36.63,36.6,36.63,36432.0,33.2247,33.2338,33.2065,33.2338,36432.0
2015-06-15 15:10:00,36.62,36.63,36.59,36.62,53501.0,33.2247,33.2338,33.1975,33.2247,53501.0
2015-06-15 15:15:00,36.62,36.62,36.59,36.6,74844.0,33.2247,33.2247,33.1975,33.2065,74844.0
2015-06-15 15:20:00,36.61,36.61,36.6,36.61,29628.0,33.2156,33.2156,33.2065,33.2156,29628.0
2015-06-15 15:25:00,36.6,36.6,36.56,36.59,94290.0,33.2065,33.2065,33.1703,33.1975,94290.0
2015-06-15 15:30:00,36.58,36.59,36.54,36.55,60957.0,33.1884,33.1975,33.1521,33.1612,60957.0
2015-06-15 15:35:00,36.55,36.6,36.54,36.6,104921.0,33.1612,33.2065,33.1521,33.2065,104921.0
2015-06-15 15:40:00,36.6,36.66,36.59,36.66,59263.0,33.2065,33.261,33.1975,33.261,59263.0
2015-06-15 15:45:00,36.66,36.69,36.64,36.69,80850.0,33.261,33.2882,33.2428,33.2882,80850.0
2015-06-15 15:50:00,36.68,36.69,36.64,36.66,91727.0,33.2791,33.2882,33.2428,33.261,91727.0
2015-06-15 15:55:00,36.65,36.66,36.62,36.63,236802.0,33.2519,33.261,33.2247,33.2338,236802.0
2015-06-16 09:30:00,36.43,36.71,36.36,36.62,221410.0,33.0523,33.3063,32.9888,33.2247,221410.0
2015-06-16 09:35:00,36.64,37.0,36.59,36.91,100725.0,33.2428,33.5695,33.1975,33.4878,100725.0
2015-06-16 09:40:00,36.91,37.0,36.61,36.64,105604.0,33.4878,33.5695,33.2156,33.2428,105604.0
2015-06-16 09:45:00,36.61,36.7,36.56,36.59,192999.0,33.2156,33.2973,33.1703,33.1975,192999.0
2015-06-16 09:50:00,36.64,36.73,36.55,36.63,132751.0,33.2428,33.3245,33.1612,33.2338,132751.0
2015-06-16 09:55:00,36.64,36.74,36.63,36.69,44253.0,33.2428,33.3336,33.2338,33.2882,44253.0
2015-06-16 10:00:00,36.68,36.78,36.67,36.75,69618.0,33.2791,33.3699,33.2701,33.3426,69618.0
2015-06-16 10:05:00,36.73,36.81,36.65,36.7,180267.0,33.3245,33.3971,33.2519,33.2973,180267.0
2015-06-16 10:10:00,36.7,36.71,36.54,36.55,75328.0,33.2973,33.3063,33.1521,33.1612,75328.0
2015-06-16 10:15:00,36.55,36.69,36.53,36.69,30439.0,33.1612,33.2882,33.143,33.2882,30439.0
2015-06-16 10:20:00,36.69,36.7,36.67,36.68,22665.0,33.2882,33.2973,33.2701,33.2791,22665.0
2015-06-16 10:25:00,36.69,36.7,36.62,36.64,62780.0,33.2882,33.2973,33.2247,33.2428,62780.0
2015-06-16 10:30:00,36.64,36.7,36.63,36.68,20154.0,33.2428,33.2973,33.2338,33.2791,20154.0
2015-06-16 10:35:00,36.68,36.7,36.63,36.68,28885.0,33.2791,33.2973,33.2338,33.2791,28885.0
2015-06-16 10:40:00,36.68,36.75,36.63,36.63,66441.0,33.2791,33.3426,33.2338,33.2338,66441.0
2015-06-16 10:45:00,36.64,36.75,36.64,36.74,53229.0,33.2428,33.3426,33.2428,33.3336,53229.0
2015-06-16 10:50:00,36.74,36.78,36.7,36.78,35509.0,33.3336,33.3699,33.2973,33.3699,35509.0
2015-06-16 10:55:00,36.79,36.82,36.75,36.76,27648.0,33.3789,33.4061,33.3426,33.3517,27648.0
2015-06-16 11:00:00,36.76,36.79,36.75,36.77,16300.0,33.3517,33.3789,33.3426,33.3608,16300.0
2015-06-16 11:05:00,36.77,36.81,36.77,36.8,16522.0,33.3608,33.3971,33.3608,33.388,16522.0
2015-06-16 11:10:00,36.8,36.85,36.79,36.82,28240.0,33.388,33.4334,33.3789,33.4061,28240.0
2015-06-16 11:15:00,36.82,36.82,36.7,36.72,64429.0,33.4061,33.4061,33.2973,33.3154,64429.0
2015-06-16 11:20:00,36.73,36.73,36.64,36.65,41728.0,33.3245,33.3245,33.2428,33.2519,41728.0
2015-06-16 11:25:00,36.66,36.68,36.58,36.59,95125.0,33.261,33.2791,33.1884,33.1975,95125.0
2015-06-16 11:30:00,36.58,36.6,36.56,36.59,27550.0,33.1884,33.2065,33.1703,33.1975,27550.0
2015-06-16 11:35:00,36.59,36.59,36.55,36.57,28275.0,33.1975,33.1975,33.1612,33.1793,28275.0
2015-06-16 11:40:00,36.57,36.57,36.54,36.55,25198.0,33.1793,33.1793,33.1521,33.1612,25198.0
2015-06-16 11:45:00,36.55,36.57,36.42,36.42,82914.0,33.1612,33.1793,33.0432,33.0432,82914.0
2015-06-16 11:50:00,36.42,36.51,36.42,36.45,36725.0,33.0432,33.1249,33.0432,33.0705,36725.0
2015-06-16 11:55:00,36.45,36.47,36.24,36.4,130606.0,33.0705,33.0886,32.8799,33.0251,130606.0
2015-06-16 12:00:00,36.41,36.47,36.41,36.47,27300.0,33.0342,33.0886,33.0342,33.0886,27300.0
2015-06-16 12:05:00,36.48,36.49,36.41,36.41,38104.0,33.0977,33.1067,33.0342,33.0342,38104.0
2015-06-16 12:10:00,36.42,36.42,36.33,36.39,36732.0,33.0432,33.0432,32.9616,33.016,36732.0
2015-06-16 12:15:00,36.39,36.44,36.38,36.43,27785.0,33.016,33.0614,33.0069,33.0523,27785.0
2015-06-16 12:20:00,36.44,36.49,36.4,36.49,34025.0,33.0614,33.1067,33.0251,33.1067,34025.0
2015-06-16 12:25:00,36.48,36.49,36.42,36.47,21096.0,33.0977,33.1067,33.0432,33.0886,21096.0
2015-06-16 12:30:00,36.47,36.49,36.43,36.47,30359.0,33.0886,33.1067,33.0523,33.0886,30359.0
2015-06-16 12:35:00,36.47,36.48,36.35,36.43,177102.0,33.0886,33.0977,32.9797,33.0523,177102.0
2015-06-16 12:40:00,36.43,36.48,36.38,36.47,73324.0,33.0523,33.0977,33.0069,33.0886,73324.0
2015-06-16 12:45:00,36.47,36.48,36.44,36.44,20150.0,33.0886,33.0977,33.0614,33.0614,20150.0
2015-06-16 12:50:00,36.44,36.47,36.4,36.4,31064.0,33.0614,33.0886,33.0251,33.0251,31064.0
2015-06-16 12:55:00,36.41,36.46,36.4,36.44,43500.0,33.0342,33.0795,33.0251,33.0614,43500.0
2015-06-16 13:00:00,36.45,36.49,36.43,36.48,52215.0,33.0705,33.1067,33.0523,33.0977,52215.0
2015-06-16 13:05:00,36.47,36.47,36.39,36.4,58358.0,33.0886,33.0886,33.016,33.0251,58358.0
2015-06-16 13:10:00,36.4,36.42,36.3,36.32,126510.0,33.0251,33.0432,32.9344,32.9525,126510.0
2015-06-16 13:15:00,36.32,36.48,36.29,36.48,199839.0,32.9525,33.0977,32.9253,33.0977,199839.0
2015-06-16 13:20:00,36.48,36.49,36.45,36.48,25220.0,33.0977,33.1067,33.0705,33.0977,25220.0
2015-06-16 13:25:00,36.49,36.49,36.46,36.48,33925.0,33.1067,33.1067,33.0795,33.0977,33925.0
2015-06-16 13:30:00,36.49,36.5,36.44,36.47,29716.0,33.1067,33.1158,33.0614,33.0886,29716.0
2015-06-16 13:35:00,36.47,36.49,36.47,36.49,10505.0,33.0886,33.1067,33.0886,33.1067,10505.0
2015-06-16 13:40:00,36.49,36.54,36.47,36.47,57430.0,33.1067,33.1521,33.0886,33.0886,57430.0
2015-06-16 13:45:00,36.47,36.5,36.47,36.5,42997.0,33.0886,33.1158,33.0886,33.1158,42997.0
2015-06-16 13:50:00,36.5,36.5,36.43,36.49,24881.0,33.1158,33.1158,33.0523,33.1067,24881.0
2015-06-16 13:55:00,36.49,36.49,36.39,36.42,72077.0,33.1067,33.1067,33.016,33.0432,72077.0
2015-06-16 14:00:00,36.43,36.49,36.43,36.49,27266.0,33.0523,33.1067,33.0523,33.1067,27266.0
2015-06-16 14:05:00,36.49,36.49,36.39,36.46,73667.0,33.1067,33.1067,33.016,33.0795,73667.0
2015-06-16 14:10:00,36.46,36.48,36.42,36.44,23116.0,33.0795,33.0977,33.0432,33.0614,23116.0
2015-06-16 14:15:00,36.44,36.48,36.41,36.45,25186.0,33.0614,33.0977,33.0342,33.0705,25186.0
2015-06-16 14:20:00,36.45,36.47,36.44,36.44,29422.0,33.0705,33.0886,33.0614,33.0614,29422.0
2015-06-16 14:25:00,36.45,36.47,36.45,36.47,17334.0,33.0705,33.0886,33.0705,33.0886,17334.0
2015-06-16 14:30:00,36.47,36.48,36.43,36.47,41692.0,33.0886,33.0977,33.0523,33.0886,41692.0
2015-06-16 14:35:00,36.48,36.48,36.42,36.46,30873.0,33.0977,33.0977,33.0432,33.0795,30873.0
2015-06-16 14:40:00,36.46,36.47,36.39,36.4,46984.0,33.0795,33.0886,33.016,33.0251,46984.0
2015-06-16 14:45:00,36.4,36.41,36.35,36.39,98753.0,33.0251,33.0342,32.9797,33.016,98753.0
2015-06-16 14:50:00,36.39,36.45,36.38,36.43,140850.0,33.016,33.0705,33.0069,33.0523,140850.0
2015-06-16 14:55:00,36.43,36.47,36.42,36.44,85375.0,33.0523,33.0886,33.0432,33.0614,85375.0
2015-06-16 15:00:00,36.44,36.45,36.42,36.44,55105.0,33.0614,33.0705,33.0432,33.0614,55105.0
2015-06-16 15:05:00,36.45,36.46,36.44,36.45,30376.0,33.0705,33.0795,33.0614,33.0705,30376.0
2015-06-16 15:10:00,36.45,36.46,36.41,36.42,33652.0,33.0705,33.0795,33.0342,33.0432,33652.0
2015-06-16 15:15:00,36.42,36.44,36.4,36.4,54156.0,33.0432,33.0614,33.0251,33.0251,54156.0
2015-06-16 15:20:00,36.41,36.45,36.4,36.45,80334.0,33.0342,33.0705,33.0251,33.0705,80334.0
2015-06-16 15:25:00,36.46,36.49,36.45,36.48,30286.0,33.0795,33.1067,33.0705,33.0977,30286.0
2015-06-16 15:30:00,36.48,36.49,36.41,36.48,89309.0,33.0977,33.1067,33.0342,33.0977,89309.0
2015-06-16 15:35:00,36.48,36.52,36.45,36.48,77945.0,33.0977,33.134,33.0705,33.0977,77945.0
2015-06-16 15:40:00,36.48,36.5,36.43,36.48,59367.0,33.0977,33.1158,33.0523,33.0977,59367.0
2015-06-16 15:45:00,36.48,36.5,36.45,36.48,96652.0,33.0977,33.1158,33.0705,33.0977,96652.0
2015-06-16 15:50:00,36.5,36.51,36.45,36.5,120507.0,33.1158,33.1249,33.0705,33.1158,120507.0
2015-06-16 15:55:00,36.5,36.5,36.48,36.5,116526.0,33.1158,33.1158,33.0977,33.1158,116526.0
2015-06-17 09:30:00,37.03,37.15,36.7,36.73,319548.0,33.5967,33.7056,33.2973,33.3245,319548.0
2015-06-17 09:35:00,36.73,36.87,36.55,36.69,156176.0,33.3245,33.4515,33.1612,33.2882,156176.0
2015-06-17 09:40:00,36.69,36.81,36.52,36.76,139062.0,33.2882,33.3971,33.134,33.3517,139062.0
2015-06-17 09:45:00,36.73,36.86,36.71,36.84,133527.0,33.3245,33.4424,33.3063,33.4243,133527.0
2015-06-17 09:50:00,36.84,37.06,36.82,36.94,124397.0,33.4243,33.6239,33.4061,33.515,124397.0
2015-06-17 09:55:00,36.93,36.93,36.76,36.84,75945.0,33.506,33.506,33.3517,33.4243,75945.0
2015-06-17 10:00:00,36.86,36.94,36.85,36.86,39930.0,33.4424,33.515,33.4334,33.4424,39930.0
2015-06-17 10:05:00,36.86,36.94,36.86,36.93,43928.0,33.4424,33.515,33.4424,33.506,43928.0
2015-06-17 10:10:00,36.93,36.94,36.8,36.89,53545.0,33.506,33.515,33.388,33.4697,53545.0
2015-06-17 10:15:00,36.89,36.94,36.87,36.93,54409.0,33.4697,33.515,33.4515,33.506,54409.0
2015-06-17 10:20:00,36.94,36.94,36.87,36.91,52285.0,33.515,33.515,33.4515,33.4878,52285.0
2015-06-17 10:25:00,36.9,36.92,36.87,36.9,35461.0,33.4787,33.4969,33.4515,33.4787,35461.0
2015-06-17 10:30:00,36.9,36.97,36.84,36.87,84570.0,33.4787,33.5422,33.4243,33.4515,84570.0
2015-06-17 10:35:00,36.88,36.9,36.85,36.89,40093.0,33.4606,33.4787,33.4334,33.4697,40093.0
2015-06-17 10:40:00,36.9,36.92,36.8,36.84,70874.0,33.4787,33.4969,33.388,33.4243,70874.0
2015-06-17 10:45:00,36.84,36.9,36.81,36.87,91205.0,33.4243,33.4787,33.3971,33.4515,91205.0
2015-06-17 10:50:00,36.87,36.88,36.82,36.84,53538.0,33.4515,33.4606,33.4061,33.4243,53538.0
2015-06-17 10:55:00,36.86,36.86,36.8,36.81,53574.0,33.4424,33.4424,33.388,33.3971,53574.0
2015-06-17 11:00:00,36.81,36.82,36.79,36.81,104152.0,33.3971,33.4061,33.3789,33.3971,104152.0
2015-06-17 11:05:00,36.81,36.84,36.8,36.8,40178.0,33.3971,33.4243,33.388,33.388,40178.0
2015-06-17 11:10:00,36.8,36.81,36.64,36.66,157289.0,33.388,33.3971,33.2428,33.261,157289.0
2015-06-17 11:15:00,36.66,36.71,36.59,36.7,215029.0,33.261,33.3063,33.1975,33.2973,215029.0
2015-06-17 11:20:00,36.68,36.69,36.61,36.62,91965.0,33.2791,33.2882,33.2156,33.2247,91965.0
2015-06-17 11:25:00,36.63,36.65,36.56,36.58,118540.0,33.2338,33.2519,33.1703,33.1884,118540.0
2015-06-17 11:30:00,36.58,36.6,36.53,36.56,61111.0,33.1884,33.2065,33.143,33.1703,61111.0
2015-06-17 11:35:00,36.57,36.58,36.51,36.54,132942.0,33.1793,33.1884,33.1249,33.1521,132942.0
2015-06-17 11:40:00,36.55,36.55,36.31,36.43,245604.0,33.1612,33.1612,32.9434,33.0523,245604.0
2015-06-17 11:45:00,36.44,36.45,36.34,36.4,95167.0,33.0614,33.0705,32.9707,33.0251,95167.0
2015-06-17 11:50:00,36.4,36.41,36.33,36.41,85688.0,33.0251,33.0342,32.9616,33.0342,85688.0
2015-06-17 11:55:00,36.4,36.44,36.3,36.35,61786.0,33.0251,33.0614,32.9344,32.9797,61786.0
2015-06-17 12:00:00,36.35,36.37,36.18,36.23,151702.0,32.9797,32.9979,32.8255,32.8709,151702.0
2015-06-17 12:05:00,36.24,36.24,36.07,36.14,172449.0,32.8799,32.8799,32.7257,32.7892,172449.0
2015-06-17 12:10:00,36.15,36.18,36.03,36.05,135706.0,32.7983,32.8255,32.6894,32.7075,135706.0
2015-06-17 12:15:00,36.04,36.06,35.82,35.83,264293.0,32.6985,32.7166,32.4989,32.5079,264293.0
2015-06-17 12:20:00,35.84,35.87,35.8,35.84,127534.0,32.517,32.5442,32.4807,32.517,127534.0
2015-06-17 12:25:00,35.83,35.92,35.83,35.89,81975.0,32.5079,32.5896,32.5079,32.5624,81975.0
2015-06-17 12:30:00,35.89,35.89,35.7,35.71,195515.0,32.5624,32.5624,32.39,32.3991,195515.0
2015-06-17 12:35:00,35.71,35.72,35.53,35.67,258069.0,32.3991,32.4081,32.2358,32.3628,258069.0
2015-06-17 12:40:00,35.67,35.78,35.6,35.6,210604.0,32.3628,32.4626,32.2993,32.2993,210604.0
2015-06-17 12:45:00,35.6,35.65,35.55,35.61,85153.0,32.2993,32.3446,32.2539,32.3083,85153.0
2015-06-17 12:50:00,35.61,35.66,35.58,35.6,59595.0,32.3083,32.3537,32.2811,32.2993,59595.0
2015-06-17 12:55:00,35.6,35.66,35.57,35.65,120305.0,32.2993,32.3537,32.272,32.3446,120305.0
2015-06-17 13:00:00,35.66,35.69,35.59,35.61,147647.0,32.3537,32.3809,32.2902,32.3083,147647.0
2015-06-17 13:05:00,35.61,35.8,35.61,35.72,141790.0,32.3083,32.4807,32.3083,32.4081,141790.0
2015-06-17 13:10:00,35.72,35.77,35.64,35.68,137163.0,32.4081,32.4535,32.3356,32.3718,137163.0
2015-06-17 13:15:00,35.67,35.72,35.67,35.71,41567.0,32.3628,32.4081,32.3628,32.3991,41567.0
2015-06-17 13:20:00,35.7,35.79,35.69,35.75,130929.0,32.39,32.4716,32.3809,32.4354,130929.0
2015-06-17 13:25:00,35.75,35.79,35.72,35.79,54678.0,32.4354,32.4716,32.4081,32.4716,54678.0
2015-06-17 13:30:00,35.79,35.82,35.75,35.81,62891.0,32.4716,32.4989,32.4354,32.4898,62891.0
2015-06-17 13:35:00,35.82,35.91,35.76,35.88,95611.0,32.4989,32.5805,32.4444,32.5533,95611.0
2015-06-17 13:40:00,35.9,35.9,35.61,35.61,119708.0,32.5714,32.5714,32.3083,32.3083,119708.0
2015-06-17 13:45:00,35.61,35.72,35.6,35.71,57490.0,32.3083,32.4081,32.2993,32.3991,57490.0
2015-06-17 13:50:00,35.71,35.72,35.62,35.63,78440.0,32.3991,32.4081,32.3174,32.3265,78440.0
2015-06-17 13:55:00,35.63,35.68,35.57,35.57,89203.0,32.3265,32.3718,32.272,32.272,89203.0
2015-06-17 14:00:00,35.57,35.79,35.55,35.73,143982.0,32.272,32.4716,32.2539,32.4172,143982.0
2015-06-17 14:05:00,35.72,35.77,35.6,35.73,70788.0,32.4081,32.4535,32.2993,32.4172,70788.0
2015-06-17 14:10:00,35.73,35.78,35.67,35.76,63590.0,32.4172,32.4626,32.3628,32.4444,63590.0
2015-06-17 14:15:00,35.77,35.8,35.68,35.72,36217.0,32.4535,32.4807,32.3718,32.4081,36217.0
2015-06-17 14:20:00,35.72,35.72,35.62,35.68,57162.0,32.4081,32.4081,32.3174,32.3718,57162.0
2015-06-17 14:25:00,35.69,35.78,35.67,35.72,53386.0,32.3809,32.4626,32.3628,32.4081,53386.0
2015-06-17 14:30:00,35.73,35.77,35.67,35.7,80331.0,32.4172,32.4535,32.3628,32.39,80331.0
2015-06-17 14:35:00,35.71,35.74,35.66,35.71,86873.0,32.3991,32.4263,32.3537,32.3991,86873.0
2015-06-17 14:40:00,35.72,35.72,35.62,35.62,113498.0,32.4081,32.4081,32.3174,32.3174,113498.0
2015-06-17 14:45:00,35.63,35.64,35.53,35.54,148660.0,32.3265,32.3356,32.2358,32.2448,148660.0
2015-06-17 14:50:00,35.55,35.58,35.54,35.58,96141.0,32.2539,32.2811,32.2448,32.2811,96141.0
2015-06-17 14:55:00,35.58,35.6,35.5,35.5,154211.0,32.2811,32.2993,32.2085,32.2085,154211.0
2015-06-17 15:00:00,35.51,35.54,35.45,35.54,159640.0,32.2176,32.2448,32.1632,32.2448,159640.0
2015-06-17 15:05:00,35.55,35.61,35.52,35.61,195371.0,32.2539,32.3083,32.2267,32.3083,195371.0
2015-06-17 15:10:00,35.61,35.64,35.55,35.63,115545.0,32.3083,32.3356,32.2539,32.3265,115545.0
2015-06-17 15:15:00,35.63,35.65,35.59,35.6,188432.0,32.3265,32.3446,32.2902,32.2993,188432.0
2015-06-17 15:20:00,35.61,35.63,35.54,35.59,119455.0,32.3083,32.3265,32.2448,32.2902,119455.0
2015-06-17 15:25:00,35.58,35.59,35.55,35.57,124913.0,32.2811,32.2902,32.2539,32.272,124913.0
2015-06-17 15:30:00,35.57,35.6,35.48,35.5,151014.0,32.272,32.2993,32.1904,32.2085,151014.0
2015-06-17 15:35:00,35.5,35.53,35.38,35.44,316299.0,32.2085,32.2358,32.0997,32.1541,316299.0
2015-06-17 15:40:00,35.43,35.51,35.4,35.4,188573.0,32.145,32.2176,32.1178,32.1178,188573.0
2015-06-17 15:45:00,35.4,35.44,35.38,35.42,294617.0,32.1178,32.1541,32.0997,32.136,294617.0
2015-06-17 15:50:00,35.41,35.56,35.41,35.51,439785.0,32.1269,32.263,32.1269,32.2176,439785.0
2015-06-17 15:55:00,35.51,35.53,35.43,35.46,452062.0,32.2176,32.2358,32.145,32.1722,452062.0
2015-06-18 09:30:00,35.5,35.7,35.35,35.69,369942.0,32.2085,32.39,32.0724,32.3809,369942.0
2015-06-18 09:35:00,35.69,35.74,35.15,35.21,350112.0,32.3809,32.4263,31.891,31.9454,350112.0
2015-06-18 09:40:00,35.21,35.28,35.09,35.14,166776.0,31.9454,32.0089,31.8365,31.8819,166776.0
2015-06-18 09:45:00,35.15,35.29,35.1,35.22,222408.0,31.891,32.018,31.8456,31.9545,222408.0
2015-06-18 09:50:00,35.23,35.27,35.06,35.19,189430.0,31.9636,31.9999,31.8093,31.9273,189430.0
2015-06-18 09:55:00,35.19,35.45,35.16,35.3,131613.0,31.9273,32.1632,31.9001,32.0271,131613.0
2015-06-18 10:00:00,35.3,35.31,35.16,35.18,106487.0,32.0271,32.0362,31.9001,31.9182,106487.0
2015-06-18 10:05:00,35.17,35.3,35.17,35.29,130001.0,31.9091,32.0271,31.9091,32.018,130001.0
2015-06-18 10:10:00,35.3,35.34,35.24,35.29,95850.0,32.0271,32.0634,31.9726,32.018,95850.0
2015-06-18 10:15:00,35.28,35.36,35.23,35.27,95096.0,32.0089,32.0815,31.9636,31.9999,95096.0
2015-06-18 10:20:00,35.28,35.31,35.2,35.23,144253.0,32.0089,32.0362,31.9364,31.9636,144253.0
2015-06-18 10:25:00,35.25,35.26,35.06,35.08,122760.0,31.9817,31.9908,31.8093,31.8275,122760.0
2015-06-18 10:30:00,35.09,35.19,35.06,35.18,138277.0,31.8365,31.9273,31.8093,31.9182,138277.0
2015-06-18 10:35:00,35.19,35.27,35.19,35.2,67065.0,31.9273,31.9999,31.9273,31.9364,67065.0
2015-06-18 10:40:00,35.2,35.25,35.12,35.17,170358.0,31.9364,31.9817,31.8638,31.9091,170358.0
2015-06-18 10:45:00,35.17,35.2,35.06,35.06,114507.0,31.9091,31.9364,31.8093,31.8093,114507.0
2015-06-18 10:50:00,35.05,35.26,35.05,35.22,97117.0,31.8003,31.9908,31.8003,31.9545,97117.0
2015-06-18 10:55:00,35.22,35.3,35.18,35.28,49690.0,31.9545,32.0271,31.9182,32.0089,49690.0
2015-06-18 11:00:00,35.29,35.35,35.13,35.21,176845.0,32.018,32.0724,31.8728,31.9454,176845.0
2015-06-18 11:05:00,35.21,35.35,35.16,35.32,130598.0,31.9454,32.0724,31.9001,32.0452,130598.0
2015-06-18 11:10:00,35.32,35.39,35.32,35.36,46110.0,32.0452,32.1087,32.0452,32.0815,46110.0
2015-06-18 11:15:00,35.36,35.4,35.3,35.34,148504.0,32.0815,32.1178,32.0271,32.0634,148504.0
2015-06-18 11:20:00,35.34,35.48,35.33,35.45,134175.0,32.0634,32.1904,32.0543,32.1632,134175.0
2015-06-18 11:25:00,35.46,35.55,35.44,35.52,155576.0,32.1722,32.2539,32.1541,32.2267,155576.0
2015-06-18 11:30:00,35.52,35.59,35.43,35.53,197913.0,32.2267,32.2902,32.145,32.2358,197913.0
2015-06-18 11:35:00,35.53,35.63,35.5,35.55,88565.0,32.2358,32.3265,32.2085,32.2539,88565.0
2015-06-18 11:40:00,35.55,35.55,35.45,35.5,76390.0,32.2539,32.2539,32.1632,32.2085,76390.0
2015-06-18 11:45:00,35.5,35.59,35.47,35.59,80027.0,32.2085,32.2902,32.1813,32.2902,80027.0
2015-06-18 11:50:00,35.58,35.63,35.52,35.6,104401.0,32.2811,32.3265,32.2267,32.2993,104401.0
2015-06-18 11:55:00,35.6,35.68,35.58,35.66,87229.0,32.2993,32.3718,32.2811,32.3537,87229.0
2015-06-18 12:00:00,35.66,35.68,35.57,35.62,78700.0,32.3537,32.3718,32.272,32.3174,78700.0
2015-06-18 12:05:00,35.62,35.9,35.61,35.83,273096.0,32.3174,32.5714,32.3083,32.5079,273096.0
2015-06-18 12:10:00,35.84,35.87,35.78,35.87,61663.0,32.517,32.5442,32.4626,32.5442,61663.0
2015-06-18 12:15:00,35.86,35.89,35.86,35.87,43434.0,32.5352,32.5624,32.5352,32.5442,43434.0
2015-06-18 12:20:00,35.87,35.9,35.83,35.88,37409.0,32.5442,32.5714,32.5079,32.5533,37409.0
2015-06-18 12:25:00,35.87,35.89,35.83,35.87,46816.0,32.5442,32.5624,32.5079,32.5442,46816.0
2015-06-18 12:30:00,35.87,35.87,35.75,35.84,112206.0,32.5442,32.5442,32.4354,32.517,112206.0
2015-06-18 12:35:00,35.83,35.84,35.7,35.75,78704.0,32.5079,32.517,32.39,32.4354,78704.0
2015-06-18 12:40:00,35.75,35.82,35.74,35.77,31950.0,32.4354,32.4989,32.4263,32.4535,31950.0
2015-06-18 12:45:00,35.76,35.79,35.72,35.75,26132.0,32.4444,32.4716,32.4081,32.4354,26132.0
2015-06-18 12:50:00,35.75,35.76,35.64,35.71,59883.0,32.4354,32.4444,32.3356,32.3991,59883.0
2015-06-18 12:55:00,35.69,35.73,35.67,35.7,54581.0,32.3809,32.4172,32.3628,32.39,54581.0
2015-06-18 13:00:00,35.7,35.73,35.64,35.65,38775.0,32.39,32.4172,32.3356,32.3446,38775.0
2015-06-18 13:05:00,35.64,35.65,35.58,35.59,41686.0,32.3356,32.3446,32.2811,32.2902,41686.0
2015-06-18 13:10:00,35.58,35.66,35.58,35.63,52959.0,32.2811,32.3537,32.2811,32.3265,52959.0
2015-06-18 13:15:00,35.62,35.64,35.57,35.59,73602.0,32.3174,32.3356,32.272,32.2902,73602.0
2015-06-18 13:20:00,35.59,35.62,35.54,35.6,50535.0,32.2902,32.3174,32.2448,32.2993,50535.0
2015-06-18 13:25:00,35.6,35.65,35.58,35.64,26524.0,32.2993,32.3446,32.2811,32.3356,26524.0
2015-06-18 13:30:00,35.63,35.65,35.58,35.61,27537.0,32.3265,32.3446,32.2811,32.3083,27537.0
2015-06-18 13:35:00,35.61,35.66,35.61,35.64,47108.0,32.3083,32.3537,32.3083,32.3356,47108.0
2015-06-18 13:40:00,35.65,35.69,35.63,35.68,23992.0,32.3446,32.3809,32.3265,32.3718,23992.0
2015-06-18 13:45:00,35.69,35.7,35.62,35.62,28914.0,32.3809,32.39,32.3174,32.3174,28914.0
2015-06-18 13:50:00,35.62,35.67,35.61,35.67,35386.0,32.3174,32.3628,32.3083,32.3628,35386.0
2015-06-18 13:55:00,35.67,35.7,35.65,35.68,44112.0,32.3628,32.39,32.3446,32.3718,44112.0
2015-06-18 14:00:00,35.68,35.71,35.63,35.65,78290.0,32.3718,32.3991,32.3265,32.3446,78290.0
2015-06-18 14:05:00,35.64,35.68,35.64,35.67,19672.0,32.3356,32.3718,32.3356,32.3628,19672.0
2015-06-18 14:10:00,35.67,35.69,35.64,35.68,35945.0,32.3628,32.3809,32.3356,32.3718,35945.0
2015-06-18 14:15:00,35.68,35.69,35.6,35.64,31105.0,32.3718,32.3809,32.2993,32.3356,31105.0
2015-06-18 14:20:00,35.64,35.65,35.57,35.6,39308.0,32.3356,32.3446,32.272,32.2993,39308.0
2015-06-18 14:25:00,35.59,35.64,35.56,35.63,69802.0,32.2902,32.3356,32.263,32.3265,69802.0
2015-06-18 14:30:00,35.64,35.66,35.62,35.65,63471.0,32.3356,32.3537,32.3174,32.3446,63471.0
2015-06-18 14:35:00,35.64,35.65,35.6,35.65,41394.0,32.3356,32.3446,32.2993,32.3446,41394.0
2015-06-18 14:40:00,35.65,35.66,35.6,35.61,89510.0,32.3446,32.3537,32.2993,32.3083,89510.0
2015-06-18 14:45:00,35.61,35.62,35.57,35.58,38390.0,32.3083,32.3174,32.272,32.2811,38390.0
2015-06-18 14:50:00,35.58,35.61,35.5,35.51,62146.0,32.2811,32.3083,32.2085,32.2176,62146.0
2015-06-18 14:55:00,35.51,35.54,35.32,35.46,180341.0,32.2176,32.2448,32.0452,32.1722,180341.0
2015-06-18 15:00:00,35.45,35.5,35.42,35.43,41433.0,32.1632,32.2085,32.136,32.145,41433.0
2015-06-18 15:05:00,35.43,35.5,35.43,35.46,53142.0,32.145,32.2085,32.145,32.1722,53142.0
2015-06-18 15:10:00,35.46,35.51,35.45,35.49,81901.0,32.1722,32.2176,32.1632,32.1995,81901.0
2015-06-18 15:15:00,35.51,35.55,35.46,35.53,147352.0,32.2176,32.2539,32.1722,32.2358,147352.0
2015-06-18 15:20:00,35.52,35.53,35.5,35.52,40657.0,32.2267,32.2358,32.2085,32.2267,40657.0
2015-06-18 15:25:00,35.53,35.57,35.53,35.55,33703.0,32.2358,32.272,32.2358,32.2539,33703.0
2015-06-18 15:30:00,35.54,35.58,35.53,35.55,57093.0,32.2448,32.2811,32.2358,32.2539,57093.0
2015-06-18 15:35:00,35.55,35.59,35.54,35.57,66733.0,32.2539,32.2902,32.2448,32.272,66733.0
2015-06-18 15:40:00,35.56,35.62,35.56,35.6,76021.0,32.263,32.3174,32.263,32.2993,76021.0
2015-06-18 15:45:00,35.59,35.6,35.57,35.59,75838.0,32.2902,32.2993,32.272,32.2902,75838.0
2015-06-18 15:50:00,35.59,35.65,35.58,35.61,151926.0,32.2902,32.3446,32.2811,32.3083,151926.0
2015-06-18 15:55:00,35.61,35.62,35.55,35.58,198447.0,32.3083,32.3174,32.2539,32.2811,198447.0
2015-06-19 09:30:00,35.0,35.22,34.84,34.93,244666.0,31.7549,31.9545,31.6097,31.6914,244666.0
2015-06-19 09:35:00,34.93,34.97,34.62,34.82,239730.0,31.6914,31.7277,31.4101,31.5916,239730.0
2015-06-19 09:40:00,34.86,34.86,34.64,34.78,187522.0,31.6279,31.6279,31.4283,31.5553,187522.0
2015-06-19 09:45:00,34.78,34.78,34.6,34.61,186273.0,31.5553,31.5553,31.392,31.4011,186273.0
2015-06-19 09:50:00,34.6,34.61,34.3,34.31,405705.0,31.392,31.4011,31.1198,31.1289,405705.0
2015-06-19 09:55:00,34.31,34.33,34.2,34.22,251360.0,31.1289,31.147,31.0291,31.0472,251360.0
2015-06-19 10:00:00,34.22,34.27,34.13,34.22,205611.0,31.0472,31.0926,30.9656,31.0472,205611.0
2015-06-19 10:05:00,34.23,34.38,34.2,34.36,159959.0,31.0563,31.1924,31.0291,31.1742,159959.0
2015-06-19 10:10:00,34.34,34.38,34.22,34.27,122223.0,31.1561,31.1924,31.0472,31.0926,122223.0
2015-06-19 10:15:00,34.27,34.29,34.15,34.17,293924.0,31.0926,31.1107,30.9837,31.0018,293924.0
2015-06-19 10:20:00,34.17,34.36,34.1,34.1,393444.0,31.0018,31.1742,30.9383,30.9383,393444.0
2015-06-19 10:25:00,34.1,34.22,34.06,34.11,143976.0,30.9383,31.0472,30.902,30.9474,143976.0
2015-06-19 10:30:00,34.11,34.27,34.1,34.27,131271.0,30.9474,31.0926,30.9383,31.0926,131271.0
2015-06-19 10:35:00,34.26,34.29,34.06,34.12,174405.0,31.0835,31.1107,30.902,30.9565,174405.0
2015-06-19 10:40:00,34.12,34.2,34.11,34.15,89707.0,30.9565,31.0291,30.9474,30.9837,89707.0
2015-06-19 10:45:00,34.15,34.15,34.09,34.11,64287.0,30.9837,30.9837,30.9293,30.9474,64287.0
2015-06-19 10:50:00,34.11,34.11,33.93,33.98,227874.0,30.9474,30.9474,30.7841,30.8295,227874.0
2015-06-19 10:55:00,33.97,34.1,33.92,34.1,236217.0,30.8204,30.9383,30.775,30.9383,236217.0
2015-06-19 11:00:00,34.09,34.2,33.99,34.05,119468.0,30.9293,31.0291,30.8385,30.893,119468.0
2015-06-19 11:05:00,34.03,34.08,34.0,34.0,89723.0,30.8748,30.9202,30.8476,30.8476,89723.0
2015-06-19 11:10:00,34.0,34.15,33.99,34.11,61250.0,30.8476,30.9837,30.8385,30.9474,61250.0
2015-06-19 11:15:00,34.11,34.28,34.05,34.19,145899.0,30.9474,31.1017,30.893,31.02,145899.0
2015-06-19 11:20:00,34.19,34.24,34.07,34.2,113053.0,31.02,31.0654,30.9111,31.0291,113053.0
2015-06-19 11:25:00,34.2,34.37,34.18,34.37,148413.0,31.0291,31.1833,31.0109,31.1833,148413.0
2015-06-19 11:30:00,34.36,34.52,34.36,34.52,212707.0,31.1742,31.3194,31.1742,31.3194,212707.0
2015-06-19 11:35:00,34.52,34.6,34.48,34.5,120127.0,31.3194,31.392,31.2831,31.3013,120127.0
2015-06-19 11:40:00,34.5,34.62,34.49,34.56,129326.0,31.3013,31.4101,31.2922,31.3557,129326.0
2015-06-19 11:45:00,34.56,34.62,34.5,34.58,112515.0,31.3557,31.4101,31.3013,31.3738,112515.0
2015-06-19 11:50:00,34.58,34.62,34.5,34.52,73948.0,31.3738,31.4101,31.3013,31.3194,73948.0
2015-06-19 11:55:00,34.52,34.57,34.5,34.54,44922.0,31.3194,31.3648,31.3013,31.3375,44922.0
2015-06-19 12:00:00,34.53,34.64,34.5,34.62,74870.0,31.3285,31.4283,31.3013,31.4101,74870.0
2015-06-19 12:05:00,34.62,34.62,34.54,34.6,39367.0,31.4101,31.4101,31.3375,31.392,39367.0
2015-06-19 12:10:00,34.59,34.67,34.59,34.61,44961.0,31.3829,31.4555,31.3829,31.4011,44961.0
2015-06-19 12:15:00,34.61,34.67,34.61,34.66,16670.0,31.4011,31.4555,31.4011,31.4464,16670.0
2015-06-19 12:20:00,34.66,34.72,34.64,34.69,64946.0,31.4464,31.5009,31.4283,31.4736,64946.0
2015-06-19 12:25:00,34.68,34.72,34.65,34.71,130657.0,31.4646,31.5009,31.4373,31.4918,130657.0
2015-06-19 12:30:00,34.71,34.73,34.62,34.67,91664.0,31.4918,31.5099,31.4101,31.4555,91664.0
2015-06-19 12:35:00,34.68,34.7,34.65,34.69,75334.0,31.4646,31.4827,31.4373,31.4736,75334.0
2015-06-19 12:40:00,34.69,34.74,34.68,34.7,74427.0,31.4736,31.519,31.4646,31.4827,74427.0
2015-06-19 12:45:00,34.7,34.8,34.68,34.72,51048.0,31.4827,31.5734,31.4646,31.5009,51048.0
2015-06-19 12:50:00,34.7,34.72,34.63,34.64,21400.0,31.4827,31.5009,31.4192,31.4283,21400.0
2015-06-19 12:55:00,34.64,34.68,34.63,34.67,21075.0,31.4283,31.4646,31.4192,31.4555,21075.0
2015-06-19 13:00:00,34.66,34.67,34.61,34.63,15738.0,31.4464,31.4555,31.4011,31.4192,15738.0
2015-06-19 13:05:00,34.64,34.67,34.61,34.63,48808.0,31.4283,31.4555,31.4011,31.4192,48808.0
2015-06-19 13:10:00,34.62,34.65,34.53,34.57,53422.0,31.4101,31.4373,31.3285,31.3648,53422.0
2015-06-19 13:15:00,34.57,34.59,34.51,34.55,50368.0,31.3648,31.3829,31.3103,31.3466,50368.0
2015-06-19 13:20:00,34.55,34.59,34.52,34.52,44914.0,31.3466,31.3829,31.3194,31.3194,44914.0
2015-06-19 13:25:00,34.53,34.58,34.51,34.54,58260.0,31.3285,31.3738,31.3103,31.3375,58260.0
2015-06-19 13:30:00,34.55,34.55,34.48,34.5,48413.0,31.3466,31.3466,31.2831,31.3013,48413.0
2015-06-19 13:35:00,34.51,34.63,34.49,34.53,95540.0,31.3103,31.4192,31.2922,31.3285,95540.0
2015-06-19 13:40:00,34.53,34.58,34.53,34.55,19175.0,31.3285,31.3738,31.3285,31.3466,19175.0
2015-06-19 13:45:00,34.55,34.62,34.54,34.61,93826.0,31.3466,31.4101,31.3375,31.4011,93826.0
2015-06-19 13:50:00,34.61,34.61,34.48,34.49,86130.0,31.4011,31.4011,31.2831,31.2922,86130.0
2015-06-19 13:55:00,34.48,34.54,34.46,34.46,40444.0,31.2831,31.3375,31.265,31.265,40444.0
2015-06-19 14:00:00,34.45,34.46,34.34,34.37,57667.0,31.2559,31.265,31.1561,31.1833,57667.0
2015-06-19 14:05:00,34.37,34.41,34.32,34.38,34857.0,31.1833,31.2196,31.1379,31.1924,34857.0
2015-06-19 14:10:00,34.37,34.45,34.36,34.37,76351.0,31.1833,31.2559,31.1742,31.1833,76351.0
2015-06-19 14:15:00,34.38,34.42,34.27,34.28,79652.0,31.1924,31.2287,31.0926,31.1017,79652.0
2015-06-19 14:20:00,34.29,34.31,34.24,34.25,50781.0,31.1107,31.1289,31.0654,31.0744,50781.0
2015-06-19 14:25:00,34.25,34.26,34.22,34.25,54500.0,31.0744,31.0835,31.0472,31.0744,54500.0
2015-06-19 14:30:00,34.25,34.28,34.22,34.27,67994.0,31.0744,31.1017,31.0472,31.0926,67994.0
2015-06-19 14:35:00,34.27,34.39,34.25,34.33,79759.0,31.0926,31.2015,31.0744,31.147,79759.0
2015-06-19 14:40:00,34.33,34.33,34.28,34.3,23395.0,31.147,31.147,31.1017,31.1198,23395.0
2015-06-19 14:45:00,34.3,34.34,34.3,34.33,15435.0,31.1198,31.1561,31.1198,31.147,15435.0
2015-06-19 14:50:00,34.34,34.34,34.28,34.3,39996.0,31.1561,31.1561,31.1017,31.1198,39996.0
2015-06-19 14:55:00,34.3,34.31,34.26,34.26,31401.0,31.1198,31.1289,31.0835,31.0835,31401.0
2015-06-19 15:00:00,34.25,34.54,34.23,34.53,258013.0,31.0744,31.3375,31.0563,31.3285,258013.0
2015-06-19 15:05:00,34.53,34.55,34.46,34.52,83454.0,31.3285,31.3466,31.265,31.3194,83454.0
2015-06-19 15:10:00,34.52,34.56,34.49,34.5,80629.0,31.3194,31.3557,31.2922,31.3013,80629.0
2015-06-19 15:15:00,34.51,34.52,34.42,34.46,89547.0,31.3103,31.3194,31.2287,31.265,89547.0
2015-06-19 15:20:00,34.47,34.52,34.46,34.51,41509.0,31.274,31.3194,31.265,31.3103,41509.0
2015-06-19 15:25:00,34.5,34.52,34.49,34.51,40864.0,31.3013,31.3194,31.2922,31.3103,40864.0
2015-06-19 15:30:00,34.52,34.53,34.5,34.51,41227.0,31.3194,31.3285,31.3013,31.3103,41227.0
2015-06-19 15:35:00,34.51,34.65,34.51,34.56,180842.0,31.3103,31.4373,31.3103,31.3557,180842.0
2015-06-19 15:40:00,34.56,34.58,34.5,34.57,78511.0,31.3557,31.3738,31.3013,31.3648,78511.0
2015-06-19 15:45:00,34.57,34.62,34.54,34.62,117704.0,31.3648,31.4101,31.3375,31.4101,117704.0
2015-06-19 15:50:00,34.65,34.72,34.62,34.68,252208.0,31.4373,31.5009,31.4101,31.4646,252208.0
2015-06-19 15:55:00,34.68,34.72,34.58,34.6,440139.0,31.4646,31.5009,31.3738,31.392,440139.0
2015-06-22 09:30:00,34.95,34.98,34.61,34.77,218099.0,31.7095,31.7367,31.4011,31.5462,218099.0
2015-06-22 09:35:00,34.77,34.99,34.73,34.98,205077.0,31.5462,31.7458,31.5099,31.7367,205077.0
2015-06-22 09:40:00,34.97,35.04,34.62,34.71,197936.0,31.7277,31.7912,31.4101,31.4918,197936.0
2015-06-22 09:45:00,34.72,34.81,34.61,34.71,117042.0,31.5009,31.5825,31.4011,31.4918,117042.0
2015-06-22 09:50:00,34.71,34.79,34.68,34.78,82033.0,31.4918,31.5644,31.4646,31.5553,82033.0
2015-06-22 09:55:00,34.79,34.95,34.79,34.89,138917.0,31.5644,31.7095,31.5644,31.6551,138917.0
2015-06-22 10:00:00,34.89,34.91,34.72,34.72,115462.0,31.6551,31.6732,31.5009,31.5009,115462.0
2015-06-22 10:05:00,34.72,34.79,34.65,34.79,110657.0,31.5009,31.5644,31.4373,31.5644,110657.0
2015-06-22 10:10:00,34.79,34.88,34.78,34.87,51589.0,31.5644,31.646,31.5553,31.6369,51589.0
2015-06-22 10:15:00,34.88,34.89,34.83,34.84,65418.0,31.646,31.6551,31.6007,31.6097,65418.0
2015-06-22 10:20:00,34.84,34.89,34.76,34.76,72482.0,31.6097,31.6551,31.5371,31.5371,72482.0
2015-06-22 10:25:00,34.76,34.77,34.67,34.67,49610.0,31.5371,31.5462,31.4555,31.4555,49610.0
2015-06-22 10:30:00,34.68,34.72,34.65,34.65,67120.0,31.4646,31.5009,31.4373,31.4373,67120.0
2015-06-22 10:35:00,34.65,34.66,34.52,34.52,55090.0,31.4373,31.4464,31.3194,31.3194,55090.0
2015-06-22 10:40:00,34.52,34.56,34.44,34.56,136406.0,31.3194,31.3557,31.2468,31.3557,136406.0
2015-06-22 10:45:00,34.56,34.6,34.52,34.54,74963.0,31.3557,31.392,31.3194,31.3375,74963.0
2015-06-22 10:50:00,34.54,34.54,34.49,34.51,56037.0,31.3375,31.3375,31.2922,31.3103,56037.0
2015-06-22 10:55:00,34.51,34.53,34.5,34.51,27059.0,31.3103,31.3285,31.3013,31.3103,27059.0
2015-06-22 11:00:00,34.51,34.55,34.49,34.54,90960.0,31.3103,31.3466,31.2922,31.3375,90960.0
2015-06-22 11:05:00,34.53,34.59,34.5,34.59,97647.0,31.3285,31.3829,31.3013,31.3829,97647.0
2015-06-22 11:10:00,34.59,34.64,34.59,34.64,54820.0,31.3829,31.4283,31.3829,31.4283,54820.0
2015-06-22 11:15:00,34.63,34.68,34.59,34.59,120793.0,31.4192,31.4646,31.3829,31.3829,120793.0
2015-06-22 11:20:00,34.61,34.67,34.52,34.63,86327.0,31.4011,31.4555,31.3194,31.4192,86327.0
2015-06-22 11:25:00,34.63,34.64,34.57,34.58,31589.0,31.4192,31.4283,31.3648,31.3738,31589.0
2015-06-22 11:30:00,34.57,34.61,34.56,34.57,39500.0,31.3648,31.4011,31.3557,31.3648,39500.0
2015-06-22 11:35:00,34.57,34.59,34.56,34.58,43665.0,31.3648,31.3829,31.3557,31.3738,43665.0
2015-06-22 11:40:00,34.58,34.61,34.55,34.57,47011.0,31.3738,31.4011,31.3466,31.3648,47011.0
2015-06-22 11:45:00,34.57,34.59,34.52,34.52,34845.0,31.3648,31.3829,31.3194,31.3194,34845.0
2015-06-22 11:50:00,34.52,34.53,34.5,34.5,46686.0,31.3194,31.3285,31.3013,31.3013,46686.0
2015-06-22 11:55:00,34.5,34.54,34.49,34.5,53936.0,31.3013,31.3375,31.2922,31.3013,53936.0
2015-06-22 12:00:00,34.49,34.49,34.46,34.46,19579.0,31.2922,31.2922,31.265,31.265,19579.0
2015-06-22 12:05:00,34.46,34.49,34.46,34.48,44642.0,31.265,31.2922,31.265,31.2831,44642.0
2015-06-22 12:10:00,34.49,34.55,34.48,34.52,32973.0,31.2922,31.3466,31.2831,31.3194,32973.0
2015-06-22 12:15:00,34.51,34.54,34.49,34.5,20666.0,31.3103,31.3375,31.2922,31.3013,20666.0
2015-06-22 12:20:00,34.5,34.5,34.45,34.5,31230.0,31.3013,31.3013,31.2559,31.3013,31230.0
2015-06-22 12:25:00,34.48,34.49,34.45,34.46,25875.0,31.2831,31.2922,31.2559,31.265,25875.0
2015-06-22 12:30:00,34.46,34.5,34.45,34.49,43429.0,31.265,31.3013,31.2559,31.2922,43429.0
2015-06-22 12:35:00,34.49,34.52,34.47,34.47,28676.0,31.2922,31.3194,31.274,31.274,28676.0
2015-06-22 12:40:00,34.48,34.49,34.45,34.45,8427.0,31.2831,31.2922,31.2559,31.2559,8427.0
2015-06-22 12:45:00,34.45,34.49,34.42,34.47,74261.0,31.2559,31.2922,31.2287,31.274,74261.0
2015-06-22 12:50:00,34.48,34.51,34.47,34.5,37625.0,31.2831,31.3103,31.274,31.3013,37625.0
2015-06-22 12:55:00,34.49,34.54,34.46,34.54,36288.0,31.2922,31.3375,31.265,31.3375,36288.0
2015-06-22 13:00:00,34.54,34.54,34.47,34.48,35749.0,31.3375,31.3375,31.274,31.2831,35749.0
2015-06-22 13:05:00,34.49,34.55,34.48,34.52,41480.0,31.2922,31.3466,31.2831,31.3194,41480.0
2015-06-22 13:10:00,34.51,34.55,34.46,34.47,15907.0,31.3103,31.3466,31.265,31.274,15907.0
2015-06-22 13:15:00,34.48,34.49,34.46,34.48,23770.0,31.2831,31.2922,31.265,31.2831,23770.0
2015-06-22 13:20:00,34.48,34.48,34.45,34.46,18073.0,31.2831,31.2831,31.2559,31.265,18073.0
2015-06-22 13:25:00,34.45,34.52,34.45,34.46,18400.0,31.2559,31.3194,31.2559,31.265,18400.0
2015-06-22 13:30:00,34.45,34.48,34.42,34.43,57808.0,31.2559,31.2831,31.2287,31.2377,57808.0
2015-06-22 13:35:00,34.43,34.45,34.41,34.44,14146.0,31.2377,31.2559,31.2196,31.2468,14146.0
2015-06-22 13:40:00,34.44,34.49,34.43,34.49,18610.0,31.2468,31.2922,31.2377,31.2922,18610.0
2015-06-22 13:45:00,34.48,34.52,34.46,34.51,12746.0,31.2831,31.3194,31.265,31.3103,12746.0
2015-06-22 13:50:00,34.5,34.5,34.47,34.48,11264.0,31.3013,31.3013,31.274,31.2831,11264.0
2015-06-22 13:55:00,34.48,34.52,34.48,34.51,21315.0,31.2831,31.3194,31.2831,31.3103,21315.0
2015-06-22 14:00:00,34.52,34.56,34.5,34.52,55909.0,31.3194,31.3557,31.3013,31.3194,55909.0
2015-06-22 14:05:00,34.53,34.53,34.51,34.51,43781.0,31.3285,31.3285,31.3103,31.3103,43781.0
2015-06-22 14:10:00,34.52,34.55,34.51,34.54,54090.0,31.3194,31.3466,31.3103,31.3375,54090.0
2015-06-22 14:15:00,34.54,34.6,34.54,34.59,13797.0,31.3375,31.392,31.3375,31.3829,13797.0
2015-06-22 14:20:00,34.6,34.6,34.57,34.59,17582.0,31.392,31.392,31.3648,31.3829,17582.0
2015-06-22 14:25:00,34.59,34.6,34.55,34.57,40369.0,31.3829,31.392,31.3466,31.3648,40369.0
2015-06-22 14:30:00,34.57,34.61,34.57,34.61,47843.0,31.3648,31.4011,31.3648,31.4011,47843.0
2015-06-22 14:35:00,34.61,34.63,34.6,34.6,32345.0,31.4011,31.4192,31.392,31.392,32345.0
2015-06-22 14:40:00,34.6,34.64,34.58,34.62,74378.0,31.392,31.4283,31.3738,31.4101,74378.0
2015-06-22 14:45:00,34.62,34.64,34.59,34.64,51460.0,31.4101,31.4283,31.3829,31.4283,51460.0
2015-06-22 14:50:00,34.64,34.64,34.59,34.61,57462.0,31.4283,31.4283,31.3829,31.4011,57462.0
2015-06-22 14:55:00,34.62,34.64,34.6,34.62,62278.0,31.4101,31.4283,31.392,31.4101,62278.0
2015-06-22 15:00:00,34.62,34.69,34.61,34.69,48534.0,31.4101,31.4736,31.4011,31.4736,48534.0
2015-06-22 15:05:00,34.7,34.76,34.69,34.73,98408.0,31.4827,31.5371,31.4736,31.5099,98408.0
2015-06-22 15:10:00,34.72,34.75,34.66,34.66,47545.0,31.5009,31.5281,31.4464,31.4464,47545.0
2015-06-22 15:15:00,34.66,34.7,34.66,34.68,32779.0,31.4464,31.4827,31.4464,31.4646,32779.0
2015-06-22 15:20:00,34.68,34.69,34.67,34.68,47937.0,31.4646,31.4736,31.4555,31.4646,47937.0
2015-06-22 15:25:00,34.69,34.69,34.66,34.66,59187.0,31.4736,31.4736,31.4464,31.4464,59187.0
2015-06-22 15:30:00,34.66,34.71,34.66,34.69,41560.0,31.4464,31.4918,31.4464,31.4736,41560.0
2015-06-22 15:35:00,34.69,34.69,34.61,34.62,77878.0,31.4736,31.4736,31.4011,31.4101,77878.0
2015-06-22 15:40:00,34.62,34.65,34.58,34.58,61287.0,31.4101,31.4373,31.3738,31.3738,61287.0
2015-06-22 15:45:00,34.58,34.63,34.57,34.6,100158.0,31.3738,31.4192,31.3648,31.392,100158.0
2015-06-22 15:50:00,34.6,34.62,34.52,34.54,131971.0,31.392,31.4101,31.3194,31.3375,131971.0
2015-06-22 15:55:00,34.54,34.61,34.53,34.59,190351.0,31.3375,31.4011,31.3285,31.3829,190351.0
2015-06-23 09:30:00,35.0,35.0,34.62,34.63,190162.0,31.7549,31.7549,31.4101,31.4192,190162.0
2015-06-23 09:35:00,34.6,34.8,34.5,34.5,108563.0,31.392,31.5734,31.3013,31.3013,108563.0
2015-06-23 09:40:00,34.5,34.7,34.48,34.54,95351.0,31.3013,31.4827,31.2831,31.3375,95351.0
2015-06-23 09:45:00,34.54,34.65,34.54,34.59,53272.0,31.3375,31.4373,31.3375,31.3829,53272.0
2015-06-23 09:50:00,34.59,34.6,34.47,34.48,71607.0,31.3829,31.392,31.274,31.2831,71607.0
2015-06-23 09:55:00,34.48,34.56,34.48,34.49,33199.0,31.2831,31.3557,31.2831,31.2922,33199.0
2015-06-23 10:00:00,34.5,34.5,34.41,34.45,49575.0,31.3013,31.3013,31.2196,31.2559,49575.0
2015-06-23 10:05:00,34.45,34.6,34.43,34.6,72981.0,31.2559,31.392,31.2377,31.392,72981.0
2015-06-23 10:10:00,34.6,34.71,34.6,34.7,73790.0,31.392,31.4918,31.392,31.4827,73790.0
2015-06-23 10:15:00,34.71,34.71,34.56,34.57,49213.0,31.4918,31.4918,31.3557,31.3648,49213.0
2015-06-23 10:20:00,34.57,34.61,34.56,34.61,41880.0,31.3648,31.4011,31.3557,31.4011,41880.0
2015-06-23 10:25:00,34.6,34.61,34.56,34.59,36679.0,31.392,31.4011,31.3557,31.3829,36679.0
2015-06-23 10:30:00,34.6,34.62,34.59,34.61,63239.0,31.392,31.4101,31.3829,31.4011,63239.0
2015-06-23 10:35:00,34.61,34.62,34.56,34.56,65709.0,31.4011,31.4101,31.3557,31.3557,65709.0
2015-06-23 10:40:00,34.56,34.57,34.49,34.54,35805.0,31.3557,31.3648,31.2922,31.3375,35805.0
2015-06-23 10:45:00,34.53,34.65,34.53,34.62,70557.0,31.3285,31.4373,31.3285,31.4101,70557.0
2015-06-23 10:50:00,34.62,34.69,34.61,34.69,30910.0,31.4101,31.4736,31.4011,31.4736,30910.0
2015-06-23 10:55:00,34.69,34.74,34.67,34.72,51236.0,31.4736,31.519,31.4555,31.5009,51236.0
2015-06-23 11:00:00,34.71,34.72,34.67,34.69,45662.0,31.4918,31.5009,31.4555,31.4736,45662.0
2015-06-23 11:05:00,34.68,34.69,34.6,34.6,29454.0,31.4646,31.4736,31.392,31.392,29454.0
2015-06-23 11:10:00,34.61,34.62,34.56,34.58,83543.0,31.4011,31.4101,31.3557,31.3738,83543.0
2015-06-23 11:15:00,34.57,34.63,34.57,34.63,38745.0,31.3648,31.4192,31.3648,31.4192,38745.0
2015-06-23 11:20:00,34.63,34.64,34.62,34.63,22291.0,31.4192,31.4283,31.4101,31.4192,22291.0
2015-06-23 11:25:00,34.63,34.63,34.57,34.57,53092.0,31.4192,31.4192,31.3648,31.3648,53092.0
2015-06-23 11:30:00,34.57,34.6,34.48,34.58,97824.0,31.3648,31.392,31.2831,31.3738,97824.0
2015-06-23 11:35:00,34.58,34.6,34.57,34.58,52747.0,31.3738,31.392,31.3648,31.3738,52747.0
2015-06-23 11:40:00,34.58,34.61,34.58,34.59,30582.0,31.3738,31.4011,31.3738,31.3829,30582.0
2015-06-23 11:45:00,34.58,34.64,34.58,34.64,26852.0,31.3738,31.4283,31.3738,31.4283,26852.0
2015-06-23 11:50:00,34.63,34.64,34.59,34.61,50462.0,31.4192,31.4283,31.3829,31.4011,50462.0
2015-06-23 11:55:00,34.61,34.62,34.59,34.59,66675.0,31.4011,31.4101,31.3829,31.3829,66675.0
2015-06-23 12:00:00,34.6,34.62,34.58,34.59,62220.0,31.392,31.4101,31.3738,31.3829,62220.0
2015-06-23 12:05:00,34.59,34.59,34.5,34.5,58163.0,31.3829,31.3829,31.3013,31.3013,58163.0
2015-06-23 12:10:00,34.5,34.51,34.48,34.5,18743.0,31.3013,31.3103,31.2831,31.3013,18743.0
2015-06-23 12:15:00,34.51,34.53,34.46,34.46,37848.0,31.3103,31.3285,31.265,31.265,37848.0
2015-06-23 12:20:00,34.46,34.49,34.44,34.48,65670.0,31.265,31.2922,31.2468,31.2831,65670.0
2015-06-23 12:25:00,34.48,34.5,34.47,34.49,21295.0,31.2831,31.3013,31.274,31.2922,21295.0
2015-06-23 12:30:00,34.5,34.5,34.47,34.49,16704.0,31.3013,31.3013,31.274,31.2922,16704.0
2015-06-23 12:35:00,34.49,34.51,34.48,34.48,35961.0,31.2922,31.3103,31.2831,31.2831,35961.0
2015-06-23 12:40:00,34.49,34.55,34.49,34.54,37486.0,31.2922,31.3466,31.2922,31.3375,37486.0
2015-06-23 12:45:00,34.55,34.6,34.54,34.58,67052.0,31.3466,31.392,31.3375,31.3738,67052.0
2015-06-23 12:50:00,34.58,34.58,34.52,34.53,20550.0,31.3738,31.3738,31.3194,31.3285,20550.0
2015-06-23 12:55:00,34.54,34.54,34.49,34.51,26903.0,31.3375,31.3375,31.2922,31.3103,26903.0
2015-06-23 13:00:00,34.51,34.52,34.48,34.5,26332.0,31.3103,31.3194,31.2831,31.3013,26332.0
2015-06-23 13:05:00,34.5,34.54,34.48,34.54,47562.0,31.3013,31.3375,31.2831,31.3375,47562.0
2015-06-23 13:10:00,34.54,34.55,34.52,34.55,27620.0,31.3375,31.3466,31.3194,31.3466,27620.0
2015-06-23 13:15:00,34.54,34.64,34.54,34.63,115111.0,31.3375,31.4283,31.3375,31.4192,115111.0
2015-06-23 13:20:00,34.61,34.63,34.57,34.57,36634.0,31.4011,31.4192,31.3648,31.3648,36634.0
2015-06-23 13:25:00,34.57,34.57,34.51,34.51,43187.0,31.3648,31.3648,31.3103,31.3103,43187.0
2015-06-23 13:30:00,34.52,34.54,34.5,34.53,27411.0,31.3194,31.3375,31.3013,31.3285,27411.0
2015-06-23 13:35:00,34.54,34.56,34.53,34.54,35969.0,31.3375,31.3557,31.3285,31.3375,35969.0
2015-06-23 13:40:00,34.54,34.57,34.54,34.55,90809.0,31.3375,31.3648,31.3375,31.3466,90809.0
2015-06-23 13:45:00,34.56,34.57,34.51,34.52,17857.0,31.3557,31.3648,31.3103,31.3194,17857.0
2015-06-23 13:50:00,34.52,34.57,34.51,34.54,51821.0,31.3194,31.3648,31.3103,31.3375,51821.0
2015-06-23 13:55:00,34.54,34.57,34.53,34.57,18263.0,31.3375,31.3648,31.3285,31.3648,18263.0
2015-06-23 14:00:00,34.56,34.61,34.56,34.6,32187.0,31.3557,31.4011,31.3557,31.392,32187.0
2015-06-23 14:05:00,34.6,34.61,34.57,34.58,50910.0,31.392,31.4011,31.3648,31.3738,50910.0
2015-06-23 14:10:00,34.58,34.59,34.57,34.58,13540.0,31.3738,31.3829,31.3648,31.3738,13540.0
2015-06-23 14:15:00,34.58,34.61,34.58,34.6,47856.0,31.3738,31.4011,31.3738,31.392,47856.0
2015-06-23 14:20:00,34.61,34.62,34.59,34.59,47692.0,31.4011,31.4101,31.3829,31.3829,47692.0
2015-06-23 14:25:00,34.58,34.59,34.57,34.58,20579.0,31.3738,31.3829,31.3648,31.3738,20579.0
2015-06-23 14:30:00,34.59,34.59,34.57,34.57,13160.0,31.3829,31.3829,31.3648,31.3648,13160.0
2015-06-23 14:35:00,34.57,34.61,34.57,34.6,88070.0,31.3648,31.4011,31.3648,31.392,88070.0
2015-06-23 14:40:00,34.59,34.6,34.59,34.6,6500.0,31.3829,31.392,31.3829,31.392,6500.0
2015-06-23 14:45:00,34.59,34.6,34.57,34.57,30356.0,31.3829,31.392,31.3648,31.3648,30356.0
2015-06-23 14:50:00,34.57,34.65,34.56,34.64,117552.0,31.3648,31.4373,31.3557,31.4283,117552.0
2015-06-23 14:55:00,34.64,34.78,34.59,34.7,158557.0,31.4283,31.5553,31.3829,31.4827,158557.0
2015-06-23 15:00:00,34.7,34.73,34.67,34.68,48920.0,31.4827,31.5099,31.4555,31.4646,48920.0
2015-06-23 15:05:00,34.68,34.72,34.68,34.72,140770.0,31.4646,31.5009,31.4646,31.5009,140770.0
2015-06-23 15:10:00,34.71,34.73,34.69,34.72,59081.0,31.4918,31.5099,31.4736,31.5009,59081.0
2015-06-23 15:15:00,34.73,34.74,34.69,34.7,69377.0,31.5099,31.519,31.4736,31.4827,69377.0
2015-06-23 15:20:00,34.7,34.74,34.68,34.72,50834.0,31.4827,31.519,31.4646,31.5009,50834.0
2015-06-23 15:25:00,34.73,34.74,34.7,34.7,49326.0,31.5099,31.519,31.4827,31.4827,49326.0
2015-06-23 15:30:00,34.7,34.71,34.7,34.7,19814.0,31.4827,31.4918,31.4827,31.4827,19814.0
2015-06-23 15:35:00,34.7,34.73,34.68,34.72,112458.0,31.4827,31.5099,31.4646,31.5009,112458.0
2015-06-23 15:40:00,34.72,34.72,34.65,34.65,72843.0,31.5009,31.5009,31.4373,31.4373,72843.0
2015-06-23 15:45:00,34.65,34.67,34.61,34.64,119073.0,31.4373,31.4555,31.4011,31.4283,119073.0
2015-06-23 15:50:00,34.64,34.65,34.59,34.59,162147.0,31.4283,31.4373,31.3829,31.3829,162147.0
2015-06-23 15:55:00,34.59,34.61,34.57,34.6,194623.0,31.3829,31.4011,31.3648,31.392,194623.0
2015-06-24 09:30:00,34.9,35.0,34.67,34.93,218794.0,31.6642,31.7549,31.4555,31.6914,218794.0
2015-06-24 09:35:00,34.93,35.4,34.87,35.12,347531.0,31.6914,32.1178,31.6369,31.8638,347531.0
2015-06-24 09:40:00,35.1,35.48,35.1,35.33,188072.0,31.8456,32.1904,31.8456,32.0543,188072.0
2015-06-24 09:45:00,35.34,35.4,35.12,35.2,81028.0,32.0634,32.1178,31.8638,31.9364,81028.0
2015-06-24 09:50:00,35.19,35.2,35.09,35.14,49152.0,31.9273,31.9364,31.8365,31.8819,49152.0
2015-06-24 09:55:00,35.13,35.17,35.1,35.14,69405.0,31.8728,31.9091,31.8456,31.8819,69405.0
2015-06-24 10:00:00,35.14,35.15,34.98,35.02,101640.0,31.8819,31.891,31.7367,31.773,101640.0
2015-06-24 10:05:00,35.02,35.05,34.91,35.0,73184.0,31.773,31.8003,31.6732,31.7549,73184.0
2015-06-24 10:10:00,34.98,35.05,34.86,34.93,143611.0,31.7367,31.8003,31.6279,31.6914,143611.0
2015-06-24 10:15:00,34.91,35.01,34.89,34.95,88662.0,31.6732,31.764,31.6551,31.7095,88662.0
2015-06-24 10:20:00,34.95,34.95,34.77,34.77,58763.0,31.7095,31.7095,31.5462,31.5462,58763.0
2015-06-24 10:25:00,34.77,34.82,34.68,34.78,86820.0,31.5462,31.5916,31.4646,31.5553,86820.0
2015-06-24 10:30:00,34.78,34.9,34.77,34.88,307237.0,31.5553,31.6642,31.5462,31.646,307237.0
2015-06-24 10:35:00,34.88,34.89,34.81,34.89,72830.0,31.646,31.6551,31.5825,31.6551,72830.0
2015-06-24 10:40:00,34.89,34.89,34.79,34.84,67689.0,31.6551,31.6551,31.5644,31.6097,67689.0
2015-06-24 10:45:00,34.86,34.94,34.84,34.88,59769.0,31.6279,31.7005,31.6097,31.646,59769.0
2015-06-24 10:50:00,34.87,34.92,34.87,34.91,18828.0,31.6369,31.6823,31.6369,31.6732,18828.0
2015-06-24 10:55:00,34.91,34.92,34.81,34.87,67572.0,31.6732,31.6823,31.5825,31.6369,67572.0
2015-06-24 11:00:00,34.87,34.9,34.85,34.87,31363.0,31.6369,31.6642,31.6188,31.6369,31363.0
2015-06-24 11:05:00,34.87,34.94,34.86,34.94,52229.0,31.6369,31.7005,31.6279,31.7005,52229.0
2015-06-24 11:10:00,34.93,35.03,34.92,35.02,164158.0,31.6914,31.7821,31.6823,31.773,164158.0
2015-06-24 11:15:00,35.01,35.07,34.99,35.05,41990.0,31.764,31.8184,31.7458,31.8003,41990.0
2015-06-24 11:20:00,35.04,35.09,35.0,35.02,37594.0,31.7912,31.8365,31.7549,31.773,37594.0
2015-06-24 11:25:00,35.03,35.07,35.0,35.04,33210.0,31.7821,31.8184,31.7549,31.7912,33210.0
2015-06-24 11:30:00,35.05,35.07,34.95,34.96,35847.0,31.8003,31.8184,31.7095,31.7186,35847.0
2015-06-24 11:35:00,34.96,35.01,34.95,35.0,12820.0,31.7186,31.764,31.7095,31.7549,12820.0
2015-06-24 11:40:00,35.01,35.02,34.97,35.02,48882.0,31.764,31.773,31.7277,31.773,48882.0
2015-06-24 11:45:00,35.01,35.07,35.01,35.04,19337.0,31.764,31.8184,31.764,31.7912,19337.0
2015-06-24 11:50:00,35.04,35.06,35.0,35.01,52020.0,31.7912,31.8093,31.7549,31.764,52020.0
2015-06-24 11:55:00,35.03,35.03,34.96,35.0,53025.0,31.7821,31.7821,31.7186,31.7549,53025.0
2015-06-24 12:00:00,35.0,35.01,34.92,35.01,33796.0,31.7549,31.764,31.6823,31.764,33796.0
2015-06-24 12:05:00,35.0,35.03,34.98,34.98,31068.0,31.7549,31.7821,31.7367,31.7367,31068.0
2015-06-24 12:10:00,34.98,34.98,34.9,34.95,38186.0,31.7367,31.7367,31.6642,31.7095,38186.0
2015-06-24 12:15:00,34.95,34.98,34.91,34.91,25920.0,31.7095,31.7367,31.6732,31.6732,25920.0
2015-06-24 12:20:00,34.91,34.98,34.91,34.92,22031.0,31.6732,31.7367,31.6732,31.6823,22031.0
2015-06-24 12:25:00,34.91,35.0,34.91,34.95,40197.0,31.6732,31.7549,31.6732,31.7095,40197.0
2015-06-24 12:30:00,34.95,34.95,34.93,34.94,16501.0,31.7095,31.7095,31.6914,31.7005,16501.0
2015-06-24 12:35:00,34.95,34.95,34.92,34.93,28590.0,31.7095,31.7095,31.6823,31.6914,28590.0
2015-06-24 12:40:00,34.93,34.93,34.86,34.91,23902.0,31.6914,31.6914,31.6279,31.6732,23902.0
2015-06-24 12:45:00,34.92,34.94,34.88,34.92,46949.0,31.6823,31.7005,31.646,31.6823,46949.0
2015-06-24 12:50:00,34.91,34.92,34.8,34.84,33198.0,31.6732,31.6823,31.5734,31.6097,33198.0
2015-06-24 12:55:00,34.84,34.93,34.84,34.88,31811.0,31.6097,31.6914,31.6097,31.646,31811.0
2015-06-24 13:00:00,34.87,34.94,34.87,34.94,20637.0,31.6369,31.7005,31.6369,31.7005,20637.0
2015-06-24 13:05:00,34.93,34.94,34.92,34.93,7300.0,31.6914,31.7005,31.6823,31.6914,7300.0
2015-06-24 13:10:00,34.93,34.95,34.91,34.93,18356.0,31.6914,31.7095,31.6732,31.6914,18356.0
2015-06-24 13:15:00,34.91,34.91,34.86,34.87,10752.0,31.6732,31.6732,31.6279,31.6369,10752.0
2015-06-24 13:20:00,34.86,34.92,34.86,34.86,20450.0,31.6279,31.6823,31.6279,31.6279,20450.0
2015-06-24 13:25:00,34.87,34.89,34.83,34.84,20738.0,31.6369,31.6551,31.6007,31.6097,20738.0
2015-06-24 13:30:00,34.84,34.93,34.84,34.9,31146.0,31.6097,31.6914,31.6097,31.6642,31146.0
2015-06-24 13:35:00,34.88,34.91,34.86,34.89,35171.0,31.646,31.6732,31.6279,31.6551,35171.0
2015-06-24 13:40:00,34.9,34.91,34.86,34.88,43096.0,31.6642,31.6732,31.6279,31.646,43096.0
2015-06-24 13:45:00,34.87,34.91,34.86,34.89,19674.0,31.6369,31.6732,31.6279,31.6551,19674.0
2015-06-24 13:50:00,34.9,34.91,34.86,34.87,13951.0,31.6642,31.6732,31.6279,31.6369,13951.0
2015-06-24 13:55:00,34.87,34.91,34.86,34.9,17942.0,31.6369,31.6732,31.6279,31.6642,17942.0
2015-06-24 14:00:00,34.91,34.92,34.88,34.89,12002.0,31.6732,31.6823,31.646,31.6551,12002.0
2015-06-24 14:05:00,34.88,34.89,34.86,34.86,15940.0,31.646,31.6551,31.6279,31.6279,15940.0
2015-06-24 14:10:00,34.86,34.87,34.81,34.81,14869.0,31.6279,31.6369,31.5825,31.5825,14869.0
2015-06-24 14:15:00,34.82,34.82,34.8,34.81,27205.0,31.5916,31.5916,31.5734,31.5825,27205.0
2015-06-24 14:20:00,34.81,34.82,34.79,34.8,23973.0,31.5825,31.5916,31.5644,31.5734,23973.0
2015-06-24 14:25:00,34.81,34.81,34.77,34.78,21044.0,31.5825,31.5825,31.5462,31.5553,21044.0
2015-06-24 14:30:00,34.78,34.84,34.76,34.82,24969.0,31.5553,31.6097,31.5371,31.5916,24969.0
2015-06-24 14:35:00,34.81,34.88,34.81,34.87,30323.0,31.5825,31.646,31.5825,31.6369,30323.0
2015-06-24 14:40:00,34.87,34.87,34.86,34.87,8611.0,31.6369,31.6369,31.6279,31.6369,8611.0
2015-06-24 14:45:00,34.86,34.87,34.84,34.84,25552.0,31.6279,31.6369,31.6097,31.6097,25552.0
2015-06-24 14:50:00,34.84,34.87,34.84,34.85,22678.0,31.6097,31.6369,31.6097,31.6188,22678.0
2015-06-24 14:55:00,34.84,34.85,34.81,34.84,14736.0,31.6097,31.6188,31.5825,31.6097,14736.0
2015-06-24 15:00:00,34.83,34.85,34.8,34.82,21592.0,31.6007,31.6188,31.5734,31.5916,21592.0
2015-06-24 15:05:00,34.82,34.82,34.77,34.79,16202.0,31.5916,31.5916,31.5462,31.5644,16202.0
2015-06-24 15:10:00,34.78,34.81,34.78,34.8,14702.0,31.5553,31.5825,31.5553,31.5734,14702.0
2015-06-24 15:15:00,34.8,34.81,34.79,34.8,10550.0,31.5734,31.5825,31.5644,31.5734,10550.0
2015-06-24 15:20:00,34.79,34.8,34.79,34.8,13939.0,31.5644,31.5734,31.5644,31.5734,13939.0
2015-06-24 15:25:00,34.79,34.8,34.74,34.74,43340.0,31.5644,31.5734,31.519,31.519,43340.0
2015-06-24 15:30:00,34.74,34.79,34.73,34.79,38177.0,31.519,31.5644,31.5099,31.5644,38177.0
2015-06-24 15:35:00,34.79,34.79,34.75,34.76,34878.0,31.5644,31.5644,31.5281,31.5371,34878.0
2015-06-24 15:40:00,34.76,34.77,34.76,34.77,12871.0,31.5371,31.5462,31.5371,31.5462,12871.0
2015-06-24 15:45:00,34.77,34.79,34.76,34.78,41506.0,31.5462,31.5644,31.5371,31.5553,41506.0
2015-06-24 15:50:00,34.77,34.82,34.77,34.78,94353.0,31.5462,31.5916,31.5462,31.5553,94353.0
2015-06-24 15:55:00,34.78,34.79,34.76,34.77,188919.0,31.5553,31.5644,31.5371,31.5462,188919.0
2015-06-25 09:30:00,34.57,34.74,34.12,34.25,158192.0,31.3648,31.519,30.9565,31.0744,158192.0
2015-06-25 09:35:00,34.21,34.46,34.21,34.38,51971.0,31.0381,31.265,31.0381,31.1924,51971.0
2015-06-25 09:40:00,34.39,34.46,34.34,34.46,32766.0,31.2015,31.265,31.1561,31.265,32766.0
2015-06-25 09:45:00,34.46,34.63,34.39,34.62,75985.0,31.265,31.4192,31.2015,31.4101,75985.0
2015-06-25 09:50:00,34.6,34.74,34.6,34.61,38291.0,31.392,31.519,31.392,31.4011,38291.0
2015-06-25 09:55:00,34.61,34.72,34.53,34.53,29687.0,31.4011,31.5009,31.3285,31.3285,29687.0
2015-06-25 10:00:00,34.56,34.59,34.53,34.56,17604.0,31.3557,31.3829,31.3285,31.3557,17604.0
2015-06-25 10:05:00,34.57,34.62,34.56,34.61,20256.0,31.3648,31.4101,31.3557,31.4011,20256.0
2015-06-25 10:10:00,34.61,34.61,34.56,34.57,13160.0,31.4011,31.4011,31.3557,31.3648,13160.0
2015-06-25 10:15:00,34.58,34.64,34.54,34.64,26653.0,31.3738,31.4283,31.3375,31.4283,26653.0
2015-06-25 10:20:00,34.63,34.65,34.58,34.61,6700.0,31.4192,31.4373,31.3738,31.4011,6700.0
2015-06-25 10:25:00,34.59,34.61,34.53,34.56,20512.0,31.3829,31.4011,31.3285,31.3557,20512.0
2015-06-25 10:30:00,34.55,34.56,34.47,34.51,32649.0,31.3466,31.3557,31.274,31.3103,32649.0
2015-06-25 10:35:00,34.54,34.54,34.46,34.47,24810.0,31.3375,31.3375,31.265,31.274,24810.0
2015-06-25 10:40:00,34.47,34.65,34.46,34.58,98798.0,31.274,31.4373,31.265,31.3738,98798.0
2015-06-25 10:45:00,34.59,34.65,34.49,34.51,51770.0,31.3829,31.4373,31.2922,31.3103,51770.0
2015-06-25 10:50:00,34.5,34.55,34.5,34.53,18249.0,31.3013,31.3466,31.3013,31.3285,18249.0
2015-06-25 10:55:00,34.53,34.55,34.5,34.52,22718.0,31.3285,31.3466,31.3013,31.3194,22718.0
2015-06-25 11:00:00,34.51,34.52,34.43,34.44,64373.0,31.3103,31.3194,31.2377,31.2468,64373.0
2015-06-25 11:05:00,34.44,34.44,34.34,34.35,38393.0,31.2468,31.2468,31.1561,31.1652,38393.0
2015-06-25 11:10:00,34.35,34.37,34.26,34.28,68707.0,31.1652,31.1833,31.0835,31.1017,68707.0
2015-06-25 11:15:00,34.28,34.28,34.16,34.19,114271.0,31.1017,31.1017,30.9928,31.02,114271.0
2015-06-25 11:20:00,34.2,34.26,34.18,34.23,130039.0,31.0291,31.0835,31.0109,31.0563,130039.0
2015-06-25 11:25:00,34.23,34.3,34.19,34.19,64490.0,31.0563,31.1198,31.02,31.02,64490.0
2015-06-25 11:30:00,34.19,34.38,34.16,34.27,159362.0,31.02,31.1924,30.9928,31.0926,159362.0
2015-06-25 11:35:00,34.27,34.27,34.15,34.17,51843.0,31.0926,31.0926,30.9837,31.0018,51843.0
2015-06-25 11:40:00,34.16,34.19,34.13,34.17,37012.0,30.9928,31.02,30.9656,31.0018,37012.0
2015-06-25 11:45:00,34.16,34.16,34.1,34.12,43392.0,30.9928,30.9928,30.9383,30.9565,43392.0
2015-06-25 11:50:00,34.12,34.14,34.11,34.12,24059.0,30.9565,30.9746,30.9474,30.9565,24059.0
2015-06-25 11:55:00,34.12,34.15,34.07,34.08,39805.0,30.9565,30.9837,30.9111,30.9202,39805.0
2015-06-25 12:00:00,34.08,34.08,34.0,34.01,77899.0,30.9202,30.9202,30.8476,30.8567,77899.0
2015-06-25 12:05:00,34.01,34.11,34.01,34.11,48819.0,30.8567,30.9474,30.8567,30.9474,48819.0
2015-06-25 12:10:00,34.12,34.14,34.06,34.07,52353.0,30.9565,30.9746,30.902,30.9111,52353.0
2015-06-25 12:15:00,34.06,34.07,34.0,34.02,65830.0,30.902,30.9111,30.8476,30.8658,65830.0
2015-06-25 12:20:00,34.03,34.03,33.71,33.74,253354.0,30.8748,30.8748,30.5845,30.6117,253354.0
2015-06-25 12:25:00,33.74,33.93,33.73,33.88,61476.0,30.6117,30.7841,30.6026,30.7387,61476.0
2015-06-25 12:30:00,33.89,33.96,33.87,33.91,33916.0,30.7478,30.8113,30.7297,30.766,33916.0
2015-06-25 12:35:00,33.91,33.91,33.76,33.76,38578.0,30.766,30.766,30.6299,30.6299,38578.0
2015-06-25 12:40:00,33.77,33.84,33.75,33.81,67777.0,30.6389,30.7024,30.6208,30.6752,67777.0
2015-06-25 12:45:00,33.81,33.84,33.75,33.8,32682.0,30.6752,30.7024,30.6208,30.6662,32682.0
2015-06-25 12:50:00,33.8,33.93,33.8,33.93,52125.0,30.6662,30.7841,30.6662,30.7841,52125.0
2015-06-25 12:55:00,33.91,33.92,33.83,33.86,36717.0,30.766,30.775,30.6934,30.7206,36717.0
2015-06-25 13:00:00,33.86,33.86,33.72,33.73,41955.0,30.7206,30.7206,30.5936,30.6026,41955.0
2015-06-25 13:05:00,33.72,33.74,33.64,33.7,108930.0,30.5936,30.6117,30.521,30.5754,108930.0
2015-06-25 13:10:00,33.68,33.83,33.64,33.8,55915.0,30.5573,30.6934,30.521,30.6662,55915.0
2015-06-25 13:15:00,33.83,33.91,33.8,33.91,43271.0,30.6934,30.766,30.6662,30.766,43271.0
2015-06-25 13:20:00,33.9,34.0,33.9,34.0,36415.0,30.7569,30.8476,30.7569,30.8476,36415.0
2015-06-25 13:25:00,33.98,34.0,33.9,33.91,23869.0,30.8295,30.8476,30.7569,30.766,23869.0
2015-06-25 13:30:00,33.91,33.91,33.84,33.84,19994.0,30.766,30.766,30.7024,30.7024,19994.0
2015-06-25 13:35:00,33.85,33.93,33.84,33.87,36803.0,30.7115,30.7841,30.7024,30.7297,36803.0
2015-06-25 13:40:00,33.87,33.9,33.8,33.83,35231.0,30.7297,30.7569,30.6662,30.6934,35231.0
2015-06-25 13:45:00,33.83,33.85,33.75,33.8,35796.0,30.6934,30.7115,30.6208,30.6662,35796.0
2015-06-25 13:50:00,33.8,33.83,33.79,33.82,4754.0,30.6662,30.6934,30.6571,30.6843,4754.0
2015-06-25 13:55:00,33.82,33.85,33.77,33.82,41344.0,30.6843,30.7115,30.6389,30.6843,41344.0
2015-06-25 14:00:00,33.81,33.83,33.75,33.83,15836.0,30.6752,30.6934,30.6208,30.6934,15836.0
2015-06-25 14:05:00,33.84,33.85,33.8,33.84,12317.0,30.7024,30.7115,30.6662,30.7024,12317.0
2015-06-25 14:10:00,33.83,33.83,33.75,33.76,28269.0,30.6934,30.6934,30.6208,30.6299,28269.0
2015-06-25 14:15:00,33.77,33.85,33.76,33.83,17106.0,30.6389,30.7115,30.6299,30.6934,17106.0
2015-06-25 14:20:00,33.84,33.86,33.81,33.81,18125.0,30.7024,30.7206,30.6752,30.6752,18125.0
2015-06-25 14:25:00,33.81,33.81,33.72,33.75,43112.0,30.6752,30.6752,30.5936,30.6208,43112.0
2015-06-25 14:30:00,33.75,33.81,33.74,33.78,16642.0,30.6208,30.6752,30.6117,30.648,16642.0
2015-06-25 14:35:00,33.77,33.82,33.76,33.82,19858.0,30.6389,30.6843,30.6299,30.6843,19858.0
2015-06-25 14:40:00,33.82,33.82,33.73,33.79,28297.0,30.6843,30.6843,30.6026,30.6571,28297.0
2015-06-25 14:45:00,33.79,33.84,33.79,33.84,47611.0,30.6571,30.7024,30.6571,30.7024,47611.0
2015-06-25 14:50:00,33.85,33.92,33.83,33.91,15092.0,30.7115,30.775,30.6934,30.766,15092.0
2015-06-25 14:55:00,33.91,33.95,33.88,33.9,32961.0,30.766,30.8022,30.7387,30.7569,32961.0
2015-06-25 15:00:00,33.9,33.96,33.89,33.96,23427.0,30.7569,30.8113,30.7478,30.8113,23427.0
2015-06-25 15:05:00,33.95,33.99,33.9,33.92,52061.0,30.8022,30.8385,30.7569,30.775,52061.0
2015-06-25 15:10:00,33.92,33.94,33.9,33.91,29756.0,30.775,30.7932,30.7569,30.766,29756.0
2015-06-25 15:15:00,33.92,33.92,33.88,33.91,52039.0,30.775,30.775,30.7387,30.766,52039.0
2015-06-25 15:20:00,33.91,33.98,33.91,33.94,119332.0,30.766,30.8295,30.766,30.7932,119332.0
2015-06-25 15:25:00,33.95,34.02,33.93,34.0,73311.0,30.8022,30.8658,30.7841,30.8476,73311.0
2015-06-25 15:30:00,34.0,34.04,33.98,34.0,78158.0,30.8476,30.8839,30.8295,30.8476,78158.0
2015-06-25 15:35:00,34.0,34.03,33.99,33.99,54145.0,30.8476,30.8748,30.8385,30.8385,54145.0
2015-06-25 15:40:00,34.0,34.04,33.98,34.01,104521.0,30.8476,30.8839,30.8295,30.8567,104521.0
2015-06-25 15:45:00,34.02,34.03,33.99,34.0,98551.0,30.8658,30.8748,30.8385,30.8476,98551.0
2015-06-25 15:50:00,33.99,34.03,33.97,34.01,114640.0,30.8385,30.8748,30.8204,30.8567,114640.0
2015-06-25 15:55:00,34.0,34.06,33.99,34.05,302914.0,30.8476,30.902,30.8385,30.893,302914.0
2015-06-26 09:30:00,33.1,33.18,32.08,32.63,989886.0,30.0311,30.1036,29.1056,29.6046,989886.0
2015-06-26 09:35:00,32.63,32.98,32.56,32.83,344456.0,29.6046,29.9222,29.5411,29.7861,344456.0
2015-06-26 09:40:00,32.82,33.08,32.82,32.97,215394.0,29.777,30.0129,29.777,29.9131,215394.0
2015-06-26 09:45:00,32.97,33.24,32.94,33.24,250119.0,29.9131,30.1581,29.8859,30.1581,250119.0
2015-06-26 09:50:00,33.25,33.33,33.11,33.23,202132.0,30.1671,30.2397,30.0401,30.149,202132.0
2015-06-26 09:55:00,33.22,33.27,33.07,33.2,55892.0,30.1399,30.1853,30.0038,30.1218,55892.0
2015-06-26 10:00:00,33.22,33.22,33.06,33.15,117567.0,30.1399,30.1399,29.9948,30.0764,117567.0
2015-06-26 10:05:00,33.16,33.2,32.99,33.09,102965.0,30.0855,30.1218,29.9313,30.022,102965.0
2015-06-26 10:10:00,33.1,33.32,33.09,33.31,128279.0,30.0311,30.2307,30.022,30.2216,128279.0
2015-06-26 10:15:00,33.32,33.43,33.3,33.31,170166.0,30.2307,30.3305,30.2125,30.2216,170166.0
2015-06-26 10:20:00,33.32,33.36,33.19,33.2,88212.0,30.2307,30.267,30.1127,30.1218,88212.0
2015-06-26 10:25:00,33.21,33.36,33.2,33.25,160511.0,30.1309,30.267,30.1218,30.1671,160511.0
2015-06-26 10:30:00,33.25,33.33,33.24,33.32,121770.0,30.1671,30.2397,30.1581,30.2307,121770.0
2015-06-26 10:35:00,33.32,33.49,33.31,33.43,206719.0,30.2307,30.3849,30.2216,30.3305,206719.0
2015-06-26 10:40:00,33.42,33.55,33.41,33.54,203088.0,30.3214,30.4393,30.3123,30.4303,203088.0
2015-06-26 10:45:00,33.55,33.55,33.17,33.28,241212.0,30.4393,30.4393,30.0946,30.1944,241212.0
2015-06-26 10:50:00,33.28,33.33,33.19,33.2,118845.0,30.1944,30.2397,30.1127,30.1218,118845.0
2015-06-26 10:55:00,33.18,33.24,33.18,33.22,101537.0,30.1036,30.1581,30.1036,30.1399,101537.0
2015-06-26 11:00:00,33.22,33.23,33.11,33.14,156245.0,30.1399,30.149,30.0401,30.0673,156245.0
2015-06-26 11:05:00,33.14,33.28,33.13,33.21,79907.0,30.0673,30.1944,30.0583,30.1309,79907.0
2015-06-26 11:10:00,33.2,33.27,33.15,33.24,69103.0,30.1218,30.1853,30.0764,30.1581,69103.0
2015-06-26 11:15:00,33.23,33.26,33.12,33.13,71818.0,30.149,30.1762,30.0492,30.0583,71818.0
2015-06-26 11:20:00,33.12,33.12,33.02,33.06,114430.0,30.0492,30.0492,29.9585,29.9948,114430.0
2015-06-26 11:25:00,33.07,33.09,33.01,33.04,97459.0,30.0038,30.022,29.9494,29.9766,97459.0
2015-06-26 11:30:00,33.04,33.04,32.92,32.93,140939.0,29.9766,29.9766,29.8677,29.8768,140939.0
2015-06-26 11:35:00,32.93,33.0,32.87,32.97,111935.0,29.8768,29.9403,29.8224,29.9131,111935.0
2015-06-26 11:40:00,32.97,32.98,32.85,32.89,172523.0,29.9131,29.9222,29.8042,29.8405,172523.0
2015-06-26 11:45:00,32.88,32.92,32.8,32.91,95434.0,29.8315,29.8677,29.7589,29.8587,95434.0
2015-06-26 11:50:00,32.9,32.95,32.86,32.9,155308.0,29.8496,29.895,29.8133,29.8496,155308.0
2015-06-26 11:55:00,32.9,32.98,32.87,32.88,58717.0,29.8496,29.9222,29.8224,29.8315,58717.0
2015-06-26 12:00:00,32.88,32.94,32.85,32.89,64752.0,29.8315,29.8859,29.8042,29.8405,64752.0
2015-06-26 12:05:00,32.9,33.0,32.88,32.94,73270.0,29.8496,29.9403,29.8315,29.8859,73270.0
2015-06-26 12:10:00,32.94,32.97,32.91,32.91,54855.0,29.8859,29.9131,29.8587,29.8587,54855.0
2015-06-26 12:15:00,32.93,32.99,32.91,32.98,125236.0,29.8768,29.9313,29.8587,29.9222,125236.0
2015-06-26 12:20:00,32.98,32.98,32.87,32.87,106050.0,29.9222,29.9222,29.8224,29.8224,106050.0
2015-06-26 12:25:00,32.9,32.96,32.86,32.95,41370.0,29.8496,29.904,29.8133,29.895,41370.0
2015-06-26 12:30:00,32.96,32.98,32.88,32.98,51817.0,29.904,29.9222,29.8315,29.9222,51817.0
2015-06-26 12:35:00,32.99,32.99,32.88,32.92,42725.0,29.9313,29.9313,29.8315,29.8677,42725.0
2015-06-26 12:40:00,32.91,33.0,32.9,33.0,136563.0,29.8587,29.9403,29.8496,29.9403,136563.0
2015-06-26 12:45:00,33.01,33.01,32.95,32.99,38233.0,29.9494,29.9494,29.895,29.9313,38233.0
2015-06-26 12:50:00,33.0,33.01,32.93,32.95,126167.0,29.9403,29.9494,29.8768,29.895,126167.0
2015-06-26 12:55:00,32.95,32.99,32.92,32.93,87787.0,29.895,29.9313,29.8677,29.8768,87787.0
2015-06-26 13:00:00,32.93,32.98,32.9,32.92,35803.0,29.8768,29.9222,29.8496,29.8677,35803.0
2015-06-26 13:05:00,32.93,32.93,32.64,32.65,193112.0,29.8768,29.8768,29.6137,29.6228,193112.0
2015-06-26 13:10:00,32.64,32.72,32.63,32.72,56980.0,29.6137,29.6863,29.6046,29.6863,56980.0
2015-06-26 13:15:00,32.72,32.79,32.69,32.77,43003.0,29.6863,29.7498,29.6591,29.7317,43003.0
2015-06-26 13:20:00,32.78,32.85,32.77,32.8,58362.0,29.7407,29.8042,29.7317,29.7589,58362.0
2015-06-26 13:25:00,32.8,32.9,32.78,32.87,54588.0,29.7589,29.8496,29.7407,29.8224,54588.0
2015-06-26 13:30:00,32.9,32.9,32.86,32.89,35151.0,29.8496,29.8496,29.8133,29.8405,35151.0
2015-06-26 13:35:00,32.9,32.95,32.89,32.94,58266.0,29.8496,29.895,29.8405,29.8859,58266.0
2015-06-26 13:40:00,32.94,32.99,32.93,32.97,43320.0,29.8859,29.9313,29.8768,29.9131,43320.0
2015-06-26 13:45:00,32.97,33.05,32.93,32.93,48808.0,29.9131,29.9857,29.8768,29.8768,48808.0
2015-06-26 13:50:00,32.93,32.94,32.87,32.87,24483.0,29.8768,29.8859,29.8224,29.8224,24483.0
2015-06-26 13:55:00,32.88,32.95,32.87,32.88,28778.0,29.8315,29.895,29.8224,29.8315,28778.0
2015-06-26 14:00:00,32.89,32.99,32.88,32.94,54912.0,29.8405,29.9313,29.8315,29.8859,54912.0
2015-06-26 14:05:00,32.93,32.93,32.87,32.9,21243.0,29.8768,29.8768,29.8224,29.8496,21243.0
2015-06-26 14:10:00,32.89,32.89,32.78,32.84,33177.0,29.8405,29.8405,29.7407,29.7952,33177.0
2015-06-26 14:15:00,32.84,32.87,32.8,32.81,81700.0,29.7952,29.8224,29.7589,29.7679,81700.0
2015-06-26 14:20:00,32.8,32.88,32.79,32.86,37135.0,29.7589,29.8315,29.7498,29.8133,37135.0
2015-06-26 14:25:00,32.85,32.88,32.83,32.88,36512.0,29.8042,29.8315,29.7861,29.8315,36512.0
2015-06-26 14:30:00,32.87,32.89,32.85,32.88,28298.0,29.8224,29.8405,29.8042,29.8315,28298.0
2015-06-26 14:35:00,32.89,33.01,32.87,33.0,85569.0,29.8405,29.9494,29.8224,29.9403,85569.0
2015-06-26 14:40:00,32.99,33.1,32.98,33.07,56008.0,29.9313,30.0311,29.9222,30.0038,56008.0
2015-06-26 14:45:00,33.08,33.1,33.04,33.1,90237.0,30.0129,30.0311,29.9766,30.0311,90237.0
2015-06-26 14:50:00,33.09,33.1,33.05,33.09,47781.0,30.022,30.0311,29.9857,30.022,47781.0
2015-06-26 14:55:00,33.08,33.1,33.05,33.07,186667.0,30.0129,30.0311,29.9857,30.0038,186667.0
2015-06-26 15:00:00,33.06,33.08,33.04,33.07,38530.0,29.9948,30.0129,29.9766,30.0038,38530.0
2015-06-26 15:05:00,33.07,33.09,33.05,33.07,81623.0,30.0038,30.022,29.9857,30.0038,81623.0
2015-06-26 15:10:00,33.08,33.14,33.07,33.12,187525.0,30.0129,30.0673,30.0038,30.0492,187525.0
2015-06-26 15:15:00,33.11,33.34,33.09,33.22,251678.0,30.0401,30.2488,30.022,30.1399,251678.0
2015-06-26 15:20:00,33.21,33.23,33.12,33.12,93852.0,30.1309,30.149,30.0492,30.0492,93852.0
2015-06-26 15:25:00,33.11,33.13,33.09,33.11,73178.0,30.0401,30.0583,30.022,30.0401,73178.0
2015-06-26 15:30:00,33.11,33.21,33.09,33.21,149275.0,30.0401,30.1309,30.022,30.1309,149275.0
2015-06-26 15:35:00,33.21,33.22,33.13,33.14,120195.0,30.1309,30.1399,30.0583,30.0673,120195.0
2015-06-26 15:40:00,33.13,33.26,33.13,33.25,234153.0,30.0583,30.1762,30.0583,30.1671,234153.0
2015-06-26 15:45:00,33.26,33.33,33.21,33.31,264895.0,30.1762,30.2397,30.1309,30.2216,264895.0
2015-06-26 15:50:00,33.31,33.46,33.29,33.43,423303.0,30.2216,30.3577,30.2034,30.3305,423303.0
2015-06-26 15:55:00,33.44,33.49,33.37,33.45,638457.0,30.3395,30.3849,30.276,30.3486,638457.0
2015-06-29 09:30:00,32.62,32.62,32.28,32.59,220520.0,29.5956,29.5956,29.2871,29.5683,220520.0
2015-06-29 09:35:00,32.59,32.8,32.59,32.69,88420.0,29.5683,29.7589,29.5683,29.6591,88420.0
2015-06-29 09:40:00,32.69,33.18,32.62,33.05,143417.0,29.6591,30.1036,29.5956,29.9857,143417.0
2015-06-29 09:45:00,33.08,33.13,32.79,32.79,209862.0,30.0129,30.0583,29.7498,29.7498,209862.0
2015-06-29 09:50:00,32.81,32.84,32.66,32.83,186210.0,29.7679,29.7952,29.6319,29.7861,186210.0
2015-06-29 09:55:00,32.83,32.91,32.75,32.84,216961.0,29.7861,29.8587,29.7135,29.7952,216961.0
2015-06-29 10:00:00,32.84,32.85,32.54,32.54,125331.0,29.7952,29.8042,29.523,29.523,125331.0
2015-06-29 10:05:00,32.54,32.6,32.41,32.5,220493.0,29.523,29.5774,29.405,29.4867,220493.0
2015-06-29 10:10:00,32.48,32.6,32.46,32.56,313613.0,29.4685,29.5774,29.4504,29.5411,313613.0
2015-06-29 10:15:00,32.56,32.57,32.48,32.51,90637.0,29.5411,29.5502,29.4685,29.4958,90637.0
2015-06-29 10:20:00,32.51,32.52,32.46,32.48,91727.0,29.4958,29.5048,29.4504,29.4685,91727.0
2015-06-29 10:25:00,32.46,32.52,32.37,32.4,98632.0,29.4504,29.5048,29.3687,29.396,98632.0
2015-06-29 10:30:00,32.4,32.4,32.21,32.22,161002.0,29.396,29.396,29.2236,29.2326,161002.0
2015-06-29 10:35:00,32.23,32.26,32.11,32.15,173365.0,29.2417,29.2689,29.1328,29.1691,173365.0
2015-06-29 10:40:00,32.15,32.22,32.03,32.03,209937.0,29.1691,29.2326,29.0603,29.0603,209937.0
2015-06-29 10:45:00,32.03,32.04,31.72,31.84,415488.0,29.0603,29.0693,28.779,28.8879,415488.0
2015-06-29 10:50:00,31.84,32.0,31.77,32.0,163987.0,28.8879,29.033,28.8244,29.033,163987.0
2015-06-29 10:55:00,32.0,32.02,31.95,31.98,207105.0,29.033,29.0512,28.9877,29.0149,207105.0
2015-06-29 11:00:00,31.99,32.03,31.96,31.96,287692.0,29.024,29.0603,28.9968,28.9968,287692.0
2015-06-29 11:05:00,31.96,32.01,31.87,31.9,218694.0,28.9968,29.0421,28.9151,28.9423,218694.0
2015-06-29 11:10:00,31.9,31.9,31.81,31.84,122675.0,28.9423,28.9423,28.8607,28.8879,122675.0
2015-06-29 11:15:00,31.85,32.0,31.84,31.96,103012.0,28.897,29.033,28.8879,28.9968,103012.0
2015-06-29 11:20:00,31.97,32.05,31.95,32.0,106789.0,29.0058,29.0784,28.9877,29.033,106789.0
2015-06-29 11:25:00,32.01,32.01,31.93,31.93,53509.0,29.0421,29.0421,28.9695,28.9695,53509.0
2015-06-29 11:30:00,31.93,31.95,31.89,31.91,60423.0,28.9695,28.9877,28.9332,28.9514,60423.0
2015-06-29 11:35:00,31.91,31.97,31.86,31.92,112274.0,28.9514,29.0058,28.906,28.9605,112274.0
2015-06-29 11:40:00,31.92,31.96,31.91,31.95,66189.0,28.9605,28.9968,28.9514,28.9877,66189.0
2015-06-29 11:45:00,31.94,31.98,31.88,31.97,86579.0,28.9786,29.0149,28.9242,29.0058,86579.0
2015-06-29 11:50:00,31.99,32.05,31.98,32.02,65942.0,29.024,29.0784,29.0149,29.0512,65942.0
2015-06-29 11:55:00,32.01,32.02,31.96,32.0,132701.0,29.0421,29.0512,28.9968,29.033,132701.0
2015-06-29 12:00:00,32.0,32.0,31.98,31.99,108258.0,29.033,29.033,29.0149,29.024,108258.0
2015-06-29 12:05:00,32.0,32.0,31.94,31.99,57872.0,29.033,29.033,28.9786,29.024,57872.0
2015-06-29 12:10:00,32.0,32.0,31.92,31.92,124314.0,29.033,29.033,28.9605,28.9605,124314.0
2015-06-29 12:15:00,31.92,31.95,31.9,31.91,45510.0,28.9605,28.9877,28.9423,28.9514,45510.0
2015-06-29 12:20:00,31.91,31.96,31.9,31.91,36900.0,28.9514,28.9968,28.9423,28.9514,36900.0
2015-06-29 12:25:00,31.9,32.0,31.9,31.95,128717.0,28.9423,29.033,28.9423,28.9877,128717.0
2015-06-29 12:30:00,31.94,31.94,31.9,31.92,50015.0,28.9786,28.9786,28.9423,28.9605,50015.0
2015-06-29 12:35:00,31.91,31.93,31.87,31.88,64880.0,28.9514,28.9695,28.9151,28.9242,64880.0
2015-06-29 12:40:00,31.88,31.93,31.84,31.85,87772.0,28.9242,28.9695,28.8879,28.897,87772.0
2015-06-29 12:45:00,31.85,31.87,31.82,31.83,42250.0,28.897,28.9151,28.8697,28.8788,42250.0
2015-06-29 12:50:00,31.84,31.87,31.8,31.82,59745.0,28.8879,28.9151,28.8516,28.8697,59745.0
2015-06-29 12:55:00,31.82,31.87,31.8,31.85,78483.0,28.8697,28.9151,28.8516,28.897,78483.0
2015-06-29 13:00:00,31.85,31.85,31.8,31.82,79872.0,28.897,28.897,28.8516,28.8697,79872.0
2015-06-29 13:05:00,31.82,31.82,31.76,31.79,75172.0,28.8697,28.8697,28.8153,28.8425,75172.0
2015-06-29 13:10:00,31.79,31.83,31.76,31.81,33711.0,28.8425,28.8788,28.8153,28.8607,33711.0
2015-06-29 13:15:00,31.83,31.93,31.82,31.9,29523.0,28.8788,28.9695,28.8697,28.9423,29523.0
2015-06-29 13:20:00,31.9,31.94,31.89,31.94,14700.0,28.9423,28.9786,28.9332,28.9786,14700.0
2015-06-29 13:25:00,31.94,31.95,31.91,31.91,23660.0,28.9786,28.9877,28.9514,28.9514,23660.0
2015-06-29 13:30:00,31.91,31.98,31.91,31.96,29067.0,28.9514,29.0149,28.9514,28.9968,29067.0
2015-06-29 13:35:00,31.96,31.96,31.91,31.94,23143.0,28.9968,28.9968,28.9514,28.9786,23143.0
2015-06-29 13:40:00,31.94,31.97,31.93,31.96,15623.0,28.9786,29.0058,28.9695,28.9968,15623.0
2015-06-29 13:45:00,31.96,32.0,31.95,32.0,40755.0,28.9968,29.033,28.9877,29.033,40755.0
2015-06-29 13:50:00,31.99,32.0,31.97,31.98,36864.0,29.024,29.033,29.0058,29.0149,36864.0
2015-06-29 13:55:00,31.98,32.02,31.97,32.0,73507.0,29.0149,29.0512,29.0058,29.033,73507.0
2015-06-29 14:00:00,31.99,32.0,31.97,32.0,29058.0,29.024,29.033,29.0058,29.033,29058.0
2015-06-29 14:05:00,32.0,32.03,31.99,32.0,43691.0,29.033,29.0603,29.024,29.033,43691.0
2015-06-29 14:10:00,32.0,32.05,32.0,32.02,59519.0,29.033,29.0784,29.033,29.0512,59519.0
2015-06-29 14:15:00,32.02,32.04,32.0,32.02,42468.0,29.0512,29.0693,29.033,29.0512,42468.0
2015-06-29 14:20:00,32.02,32.11,32.02,32.09,64437.0,29.0512,29.1328,29.0512,29.1147,64437.0
2015-06-29 14:25:00,32.1,32.1,32.02,32.03,38040.0,29.1238,29.1238,29.0512,29.0603,38040.0
2015-06-29 14:30:00,32.04,32.1,32.03,32.05,62936.0,29.0693,29.1238,29.0603,29.0784,62936.0
2015-06-29 14:35:00,32.05,32.14,32.05,32.11,57839.0,29.0784,29.1601,29.0784,29.1328,57839.0
2015-06-29 14:40:00,32.11,32.17,32.1,32.15,47272.0,29.1328,29.1873,29.1238,29.1691,47272.0
2015-06-29 14:45:00,32.16,32.28,32.15,32.27,102862.0,29.1782,29.2871,29.1691,29.278,102862.0
2015-06-29 14:50:00,32.27,32.48,32.27,32.46,118279.0,29.278,29.4685,29.278,29.4504,118279.0
2015-06-29 14:55:00,32.46,32.68,32.44,32.56,185962.0,29.4504,29.65,29.4323,29.5411,185962.0
2015-06-29 15:00:00,32.57,32.57,32.39,32.43,68932.0,29.5502,29.5502,29.3869,29.4232,68932.0
2015-06-29 15:05:00,32.43,32.5,32.42,32.5,80580.0,29.4232,29.4867,29.4141,29.4867,80580.0
2015-06-29 15:10:00,32.5,32.58,32.47,32.55,95504.0,29.4867,29.5593,29.4595,29.5321,95504.0
2015-06-29 15:15:00,32.55,32.56,32.37,32.37,110637.0,29.5321,29.5411,29.3687,29.3687,110637.0
2015-06-29 15:20:00,32.37,32.37,32.32,32.36,119014.0,29.3687,29.3687,29.3234,29.3597,119014.0
2015-06-29 15:25:00,32.36,32.37,32.26,32.36,90117.0,29.3597,29.3687,29.2689,29.3597,90117.0
2015-06-29 15:30:00,32.36,32.39,32.25,32.29,111673.0,29.3597,29.3869,29.2599,29.2962,111673.0
2015-06-29 15:35:00,32.29,32.32,32.27,32.29,102720.0,29.2962,29.3234,29.278,29.2962,102720.0
2015-06-29 15:40:00,32.29,32.32,32.27,32.31,144915.0,29.2962,29.3234,29.278,29.3143,144915.0
2015-06-29 15:45:00,32.31,32.32,32.15,32.25,196031.0,29.3143,29.3234,29.1691,29.2599,196031.0
2015-06-29 15:50:00,32.25,32.38,32.21,32.37,202422.0,29.2599,29.3778,29.2236,29.3687,202422.0
2015-06-29 15:55:00,32.37,32.56,32.33,32.53,640195.0,29.3687,29.5411,29.3324,29.5139,640195.0
2015-06-30 09:30:00,33.07,33.5,33.03,33.45,227754.0,30.0038,30.394,29.9675,30.3486,227754.0
2015-06-30 09:35:00,33.44,33.72,33.41,33.65,203543.0,30.3395,30.5936,30.3123,30.5301,203543.0
2015-06-30 09:40:00,33.61,33.93,33.61,33.83,166847.0,30.4938,30.7841,30.4938,30.6934,166847.0
2015-06-30 09:45:00,33.84,33.92,33.69,33.8,194258.0,30.7024,30.775,30.5664,30.6662,194258.0
2015-06-30 09:50:00,33.81,33.84,33.73,33.75,112937.0,30.6752,30.7024,30.6026,30.6208,112937.0
2015-06-30 09:55:00,33.75,33.76,33.55,33.6,135965.0,30.6208,30.6299,30.4393,30.4847,135965.0
2015-06-30 10:00:00,33.59,33.6,33.43,33.49,166206.0,30.4756,30.4847,30.3305,30.3849,166206.0
2015-06-30 10:05:00,33.5,33.58,33.47,33.57,102347.0,30.394,30.4666,30.3668,30.4575,102347.0
2015-06-30 10:10:00,33.57,33.57,33.39,33.45,73181.0,30.4575,30.4575,30.2942,30.3486,73181.0
2015-06-30 10:15:00,33.45,33.49,33.39,33.48,80360.0,30.3486,30.3849,30.2942,30.3758,80360.0
2015-06-30 10:20:00,33.47,33.5,33.39,33.47,53350.0,30.3668,30.394,30.2942,30.3668,53350.0
2015-06-30 10:25:00,33.46,33.64,33.46,33.59,87307.0,30.3577,30.521,30.3577,30.4756,87307.0
2015-06-30 10:30:00,33.58,33.59,33.44,33.5,80052.0,30.4666,30.4756,30.3395,30.394,80052.0
2015-06-30 10:35:00,33.5,33.53,33.4,33.42,52703.0,30.394,30.4212,30.3032,30.3214,52703.0
2015-06-30 10:40:00,33.41,33.42,33.38,33.39,33730.0,30.3123,30.3214,30.2851,30.2942,33730.0
2015-06-30 10:45:00,33.39,33.44,33.38,33.42,82922.0,30.2942,30.3395,30.2851,30.3214,82922.0
2015-06-30 10:50:00,33.41,33.46,33.39,33.42,81771.0,30.3123,30.3577,30.2942,30.3214,81771.0
2015-06-30 10:55:00,33.41,33.45,33.4,33.45,62862.0,30.3123,30.3486,30.3032,30.3486,62862.0
2015-06-30 11:00:00,33.45,33.47,33.41,33.43,67456.0,30.3486,30.3668,30.3123,30.3305,67456.0
2015-06-30 11:05:00,33.44,33.5,33.43,33.45,66841.0,30.3395,30.394,30.3305,30.3486,66841.0
2015-06-30 11:10:00,33.46,33.59,33.45,33.59,90558.0,30.3577,30.4756,30.3486,30.4756,90558.0
2015-06-30 11:15:00,33.59,33.66,33.56,33.66,153915.0,30.4756,30.5391,30.4484,30.5391,153915.0
2015-06-30 11:20:00,33.66,33.75,33.64,33.74,154578.0,30.5391,30.6208,30.521,30.6117,154578.0
2015-06-30 11:25:00,33.74,33.76,33.58,33.58,134277.0,30.6117,30.6299,30.4666,30.4666,134277.0
2015-06-30 11:30:00,33.57,33.58,33.49,33.51,78792.0,30.4575,30.4666,30.3849,30.403,78792.0
2015-06-30 11:35:00,33.5,33.6,33.5,33.59,96715.0,30.394,30.4847,30.394,30.4756,96715.0
2015-06-30 11:40:00,33.59,33.71,33.59,33.7,109285.0,30.4756,30.5845,30.4756,30.5754,109285.0
2015-06-30 11:45:00,33.7,33.75,33.7,33.75,104031.0,30.5754,30.6208,30.5754,30.6208,104031.0
2015-06-30 11:50:00,33.74,33.78,33.67,33.69,82903.0,30.6117,30.648,30.5482,30.5664,82903.0
2015-06-30 11:55:00,33.68,33.82,33.66,33.82,113332.0,30.5573,30.6843,30.5391,30.6843,113332.0
2015-06-30 12:00:00,33.82,33.87,33.71,33.72,161194.0,30.6843,30.7297,30.5845,30.5936,161194.0
2015-06-30 12:05:00,33.73,33.73,33.65,33.66,92315.0,30.6026,30.6026,30.5301,30.5391,92315.0
2015-06-30 12:10:00,33.66,33.69,33.58,33.68,95054.0,30.5391,30.5664,30.4666,30.5573,95054.0
2015-06-30 12:15:00,33.68,33.88,33.67,33.86,127121.0,30.5573,30.7387,30.5482,30.7206,127121.0
2015-06-30 12:20:00,33.87,33.87,33.75,33.76,86879.0,30.7297,30.7297,30.6208,30.6299,86879.0
2015-06-30 12:25:00,33.76,33.77,33.63,33.63,25948.0,30.6299,30.6389,30.5119,30.5119,25948.0
2015-06-30 12:30:00,33.63,33.69,33.57,33.66,58484.0,30.5119,30.5664,30.4575,30.5391,58484.0
2015-06-30 12:35:00,33.67,33.67,33.59,33.61,44193.0,30.5482,30.5482,30.4756,30.4938,44193.0
2015-06-30 12:40:00,33.61,33.81,33.6,33.73,150983.0,30.4938,30.6752,30.4847,30.6026,150983.0
2015-06-30 12:45:00,33.72,33.8,33.72,33.8,68813.0,30.5936,30.6662,30.5936,30.6662,68813.0
2015-06-30 12:50:00,33.79,33.83,33.76,33.8,181581.0,30.6571,30.6934,30.6299,30.6662,181581.0
2015-06-30 12:55:00,33.8,33.82,33.78,33.79,56740.0,30.6662,30.6843,30.648,30.6571,56740.0
2015-06-30 13:00:00,33.79,33.79,33.71,33.76,66605.0,30.6571,30.6571,30.5845,30.6299,66605.0
2015-06-30 13:05:00,33.76,33.79,33.74,33.78,89550.0,30.6299,30.6571,30.6117,30.648,89550.0
2015-06-30 13:10:00,33.78,33.8,33.77,33.8,40174.0,30.648,30.6662,30.6389,30.6662,40174.0
2015-06-30 13:15:00,33.8,33.8,33.75,33.78,48171.0,30.6662,30.6662,30.6208,30.648,48171.0
2015-06-30 13:20:00,33.77,33.8,33.73,33.73,43582.0,30.6389,30.6662,30.6026,30.6026,43582.0
2015-06-30 13:25:00,33.73,33.74,33.71,33.73,52066.0,30.6026,30.6117,30.5845,30.6026,52066.0
2015-06-30 13:30:00,33.73,33.73,33.55,33.64,271643.0,30.6026,30.6026,30.4393,30.521,271643.0
2015-06-30 13:35:00,33.64,33.7,33.63,33.69,56164.0,30.521,30.5754,30.5119,30.5664,56164.0
2015-06-30 13:40:00,33.69,33.78,33.69,33.77,105840.0,30.5664,30.648,30.5664,30.6389,105840.0
2015-06-30 13:45:00,33.77,33.82,33.77,33.81,60884.0,30.6389,30.6843,30.6389,30.6752,60884.0
2015-06-30 13:50:00,33.81,33.88,33.76,33.88,77538.0,30.6752,30.7387,30.6299,30.7387,77538.0
2015-06-30 13:55:00,33.86,33.88,33.85,33.87,41062.0,30.7206,30.7387,30.7115,30.7297,41062.0
2015-06-30 14:00:00,33.86,33.91,33.77,33.79,63399.0,30.7206,30.766,30.6389,30.6571,63399.0
2015-06-30 14:05:00,33.78,33.88,33.77,33.88,62621.0,30.648,30.7387,30.6389,30.7387,62621.0
2015-06-30 14:10:00,33.89,33.94,33.86,33.89,106657.0,30.7478,30.7932,30.7206,30.7478,106657.0
2015-06-30 14:15:00,33.89,33.93,33.83,33.86,72495.0,30.7478,30.7841,30.6934,30.7206,72495.0
2015-06-30 14:20:00,33.86,33.86,33.85,33.86,22447.0,30.7206,30.7206,30.7115,30.7206,22447.0
2015-06-30 14:25:00,33.86,33.88,33.81,33.83,79394.0,30.7206,30.7387,30.6752,30.6934,79394.0
2015-06-30 14:30:00,33.84,33.85,33.8,33.82,72350.0,30.7024,30.7115,30.6662,30.6843,72350.0
2015-06-30 14:35:00,33.83,33.88,33.82,33.86,68168.0,30.6934,30.7387,30.6843,30.7206,68168.0
2015-06-30 14:40:00,33.86,33.87,33.84,33.86,70650.0,30.7206,30.7297,30.7024,30.7206,70650.0
2015-06-30 14:45:00,33.86,33.86,33.83,33.85,78291.0,30.7206,30.7206,30.6934,30.7115,78291.0
2015-06-30 14:50:00,33.86,33.86,33.75,33.77,119134.0,30.7206,30.7206,30.6208,30.6389,119134.0
2015-06-30 14:55:00,33.76,33.81,33.76,33.79,77153.0,30.6299,30.6752,30.6299,30.6571,77153.0
2015-06-30 15:00:00,33.79,33.8,33.78,33.8,123790.0,30.6571,30.6662,30.648,30.6662,123790.0
2015-06-30 15:05:00,33.8,33.82,33.79,33.8,92279.0,30.6662,30.6843,30.6571,30.6662,92279.0
2015-06-30 15:10:00,33.8,33.82,33.79,33.81,119413.0,30.6662,30.6843,30.6571,30.6752,119413.0
2015-06-30 15:15:00,33.82,33.86,33.81,33.85,198991.0,30.6843,30.7206,30.6752,30.7115,198991.0
2015-06-30 15:20:00,33.85,33.87,33.8,33.82,86244.0,30.7115,30.7297,30.6662,30.6843,86244.0
2015-06-30 15:25:00,33.82,33.85,33.81,33.85,82225.0,30.6843,30.7115,30.6752,30.7115,82225.0
2015-06-30 15:30:00,33.85,33.9,33.84,33.88,160323.0,30.7115,30.7569,30.7024,30.7387,160323.0
2015-06-30 15:35:00,33.88,33.89,33.85,33.85,116096.0,30.7387,30.7478,30.7115,30.7115,116096.0
2015-06-30 15:40:00,33.86,33.92,33.83,33.91,219094.0,30.7206,30.775,30.6934,30.766,219094.0
2015-06-30 15:45:00,33.91,34.02,33.91,34.01,202422.0,30.766,30.8658,30.766,30.8567,202422.0
2015-06-30 15:50:00,34.0,34.06,33.99,34.06,280233.0,30.8476,30.902,30.8385,30.902,280233.0
2015-06-30 15:55:00,34.05,34.1,34.03,34.1,571421.0,30.893,30.9383,30.8748,30.9383,571421.0
2015-07-01 09:30:00,34.08,34.2,33.87,33.87,352051.0,30.9202,31.0291,30.7297,30.7297,352051.0
2015-07-01 09:35:00,33.88,34.21,33.88,34.19,160172.0,30.7387,31.0381,30.7387,31.02,160172.0
2015-07-01 09:40:00,34.19,34.19,34.05,34.15,169737.0,31.02,31.02,30.893,30.9837,169737.0
2015-07-01 09:45:00,34.15,34.16,34.01,34.11,117188.0,30.9837,30.9928,30.8567,30.9474,117188.0
2015-07-01 09:50:00,34.13,34.13,33.99,34.0,66648.0,30.9656,30.9656,30.8385,30.8476,66648.0
2015-07-01 09:55:00,34.0,34.04,33.96,34.03,62655.0,30.8476,30.8839,30.8113,30.8748,62655.0
2015-07-01 10:00:00,34.03,34.18,34.03,34.13,92542.0,30.8748,31.0109,30.8748,30.9656,92542.0
2015-07-01 10:05:00,34.13,34.14,34.01,34.04,47639.0,30.9656,30.9746,30.8567,30.8839,47639.0
2015-07-01 10:10:00,34.05,34.08,34.0,34.0,166909.0,30.893,30.9202,30.8476,30.8476,166909.0
2015-07-01 10:15:00,34.0,34.05,34.0,34.02,46752.0,30.8476,30.893,30.8476,30.8658,46752.0
2015-07-01 10:20:00,34.02,34.12,34.02,34.11,66187.0,30.8658,30.9565,30.8658,30.9474,66187.0
2015-07-01 10:25:00,34.11,34.12,33.92,33.98,283350.0,30.9474,30.9565,30.775,30.8295,283350.0
2015-07-01 10:30:00,33.97,33.98,33.85,33.9,99805.0,30.8204,30.8295,30.7115,30.7569,99805.0
2015-07-01 10:35:00,33.9,33.95,33.89,33.95,52730.0,30.7569,30.8022,30.7478,30.8022,52730.0
2015-07-01 10:40:00,33.95,34.1,33.94,34.0,149415.0,30.8022,30.9383,30.7932,30.8476,149415.0
2015-07-01 10:45:00,33.99,33.99,33.89,33.94,101318.0,30.8385,30.8385,30.7478,30.7932,101318.0
2015-07-01 10:50:00,33.93,34.0,33.91,33.91,59582.0,30.7841,30.8476,30.766,30.766,59582.0
2015-07-01 10:55:00,33.91,33.91,33.86,33.9,71806.0,30.766,30.766,30.7206,30.7569,71806.0
2015-07-01 11:00:00,33.89,34.0,33.89,34.0,69271.0,30.7478,30.8476,30.7478,30.8476,69271.0
2015-07-01 11:05:00,34.0,34.04,33.97,33.99,98928.0,30.8476,30.8839,30.8204,30.8385,98928.0
2015-07-01 11:10:00,33.99,34.07,33.94,33.97,95483.0,30.8385,30.9111,30.7932,30.8204,95483.0
2015-07-01 11:15:00,33.97,34.0,33.89,33.89,54736.0,30.8204,30.8476,30.7478,30.7478,54736.0
2015-07-01 11:20:00,33.89,33.93,33.88,33.93,47484.0,30.7478,30.7841,30.7387,30.7841,47484.0
2015-07-01 11:25:00,33.92,33.98,33.9,33.91,87210.0,30.775,30.8295,30.7569,30.766,87210.0
2015-07-01 11:30:00,33.92,33.93,33.89,33.93,53526.0,30.775,30.7841,30.7478,30.7841,53526.0
2015-07-01 11:35:00,33.93,33.93,33.83,33.83,71666.0,30.7841,30.7841,30.6934,30.6934,71666.0
2015-07-01 11:40:00,33.83,33.87,33.78,33.78,81587.0,30.6934,30.7297,30.648,30.648,81587.0
2015-07-01 11:45:00,33.78,33.81,33.75,33.75,54525.0,30.648,30.6752,30.6208,30.6208,54525.0
2015-07-01 11:50:00,33.75,33.78,33.74,33.77,65094.0,30.6208,30.648,30.6117,30.6389,65094.0
2015-07-01 11:55:00,33.76,33.79,33.72,33.74,119360.0,30.6299,30.6571,30.5936,30.6117,119360.0
2015-07-01 12:00:00,33.74,33.75,33.66,33.66,44089.0,30.6117,30.6208,30.5391,30.5391,44089.0
2015-07-01 12:05:00,33.66,33.72,33.66,33.7,167321.0,30.5391,30.5936,30.5391,30.5754,167321.0
2015-07-01 12:10:00,33.69,33.7,33.6,33.62,38982.0,30.5664,30.5754,30.4847,30.5028,38982.0
2015-07-01 12:15:00,33.63,33.63,33.57,33.58,48191.0,30.5119,30.5119,30.4575,30.4666,48191.0
2015-07-01 12:20:00,33.57,33.61,33.56,33.61,77658.0,30.4575,30.4938,30.4484,30.4938,77658.0
2015-07-01 12:25:00,33.61,33.68,33.6,33.62,78697.0,30.4938,30.5573,30.4847,30.5028,78697.0
2015-07-01 12:30:00,33.62,33.62,33.5,33.51,58871.0,30.5028,30.5028,30.394,30.403,58871.0
2015-07-01 12:35:00,33.51,33.57,33.51,33.57,42537.0,30.403,30.4575,30.403,30.4575,42537.0
2015-07-01 12:40:00,33.57,33.64,33.52,33.53,102527.0,30.4575,30.521,30.4121,30.4212,102527.0
2015-07-01 12:45:00,33.55,33.61,33.54,33.55,74378.0,30.4393,30.4938,30.4303,30.4393,74378.0
2015-07-01 12:50:00,33.55,33.57,33.48,33.49,57381.0,30.4393,30.4575,30.3758,30.3849,57381.0
2015-07-01 12:55:00,33.48,33.52,33.43,33.5,44960.0,30.3758,30.4121,30.3305,30.394,44960.0
2015-07-01 13:00:00,33.49,33.52,33.48,33.5,54976.0,30.3849,30.4121,30.3758,30.394,54976.0
2015-07-01 13:05:00,33.51,33.56,33.49,33.51,129287.0,30.403,30.4484,30.3849,30.403,129287.0
2015-07-01 13:10:00,33.5,33.55,33.5,33.53,55122.0,30.394,30.4393,30.394,30.4212,55122.0
2015-07-01 13:15:00,33.53,33.53,33.48,33.49,81298.0,30.4212,30.4212,30.3758,30.3849,81298.0
2015-07-01 13:20:00,33.48,33.53,33.48,33.5,62411.0,30.3758,30.4212,30.3758,30.394,62411.0
2015-07-01 13:25:00,33.5,33.5,33.39,33.43,89314.0,30.394,30.394,30.2942,30.3305,89314.0
2015-07-01 13:30:00,33.41,33.43,33.32,33.34,37278.0,30.3123,30.3305,30.2307,30.2488,37278.0
2015-07-01 13:35:00,33.34,33.4,33.32,33.35,65835.0,30.2488,30.3032,30.2307,30.2579,65835.0
2015-07-01 13:40:00,33.35,33.4,33.34,33.39,46816.0,30.2579,30.3032,30.2488,30.2942,46816.0
2015-07-01 13:45:00,33.39,33.42,33.38,33.42,77229.0,30.2942,30.3214,30.2851,30.3214,77229.0
2015-07-01 13:50:00,33.41,33.42,33.37,33.39,75104.0,30.3123,30.3214,30.276,30.2942,75104.0
2015-07-01 13:55:00,33.38,33.39,33.26,33.26,58484.0,30.2851,30.2942,30.1762,30.1762,58484.0
2015-07-01 14:00:00,33.26,33.27,33.2,33.2,72833.0,30.1762,30.1853,30.1218,30.1218,72833.0
2015-07-01 14:05:00,33.2,33.21,33.06,33.06,168324.0,30.1218,30.1309,29.9948,29.9948,168324.0
2015-07-01 14:10:00,33.06,33.06,32.93,33.04,163830.0,29.9948,29.9948,29.8768,29.9766,163830.0
2015-07-01 14:15:00,33.03,33.04,32.93,33.03,112203.0,29.9675,29.9766,29.8768,29.9675,112203.0
2015-07-01 14:20:00,33.04,33.06,33.03,33.05,64377.0,29.9766,29.9948,29.9675,29.9857,64377.0
2015-07-01 14:25:00,33.05,33.07,33.0,33.0,112770.0,29.9857,30.0038,29.9403,29.9403,112770.0
2015-07-01 14:30:00,33.0,33.03,32.94,32.97,100356.0,29.9403,29.9675,29.8859,29.9131,100356.0
2015-07-01 14:35:00,32.97,33.01,32.97,32.98,40902.0,29.9131,29.9494,29.9131,29.9222,40902.0
2015-07-01 14:40:00,32.98,33.07,32.97,33.03,54809.0,29.9222,30.0038,29.9131,29.9675,54809.0
2015-07-01 14:45:00,33.04,33.1,32.99,33.09,66336.0,29.9766,30.0311,29.9313,30.022,66336.0
2015-07-01 14:50:00,33.09,33.19,33.09,33.18,82883.0,30.022,30.1127,30.022,30.1036,82883.0
2015-07-01 14:55:00,33.18,33.19,33.15,33.15,65438.0,30.1036,30.1127,30.0764,30.0764,65438.0
2015-07-01 15:00:00,33.15,33.15,33.06,33.07,80442.0,30.0764,30.0764,29.9948,30.0038,80442.0
2015-07-01 15:05:00,33.08,33.12,33.05,33.05,42713.0,30.0129,30.0492,29.9857,29.9857,42713.0
2015-07-01 15:10:00,33.05,33.09,33.03,33.06,83328.0,29.9857,30.022,29.9675,29.9948,83328.0
2015-07-01 15:15:00,33.05,33.14,33.05,33.13,67648.0,29.9857,30.0673,29.9857,30.0583,67648.0
2015-07-01 15:20:00,33.12,33.19,33.11,33.19,51825.0,30.0492,30.1127,30.0401,30.1127,51825.0
2015-07-01 15:25:00,33.18,33.22,33.18,33.22,205449.0,30.1036,30.1399,30.1036,30.1399,205449.0
2015-07-01 15:30:00,33.22,33.26,33.2,33.25,104472.0,30.1399,30.1762,30.1218,30.1671,104472.0
2015-07-01 15:35:00,33.25,33.25,33.2,33.23,79247.0,30.1671,30.1671,30.1218,30.149,79247.0
2015-07-01 15:40:00,33.23,33.27,33.22,33.26,106229.0,30.149,30.1853,30.1399,30.1762,106229.0
2015-07-01 15:45:00,33.25,33.27,33.2,33.26,145385.0,30.1671,30.1853,30.1218,30.1762,145385.0
2015-07-01 15:50:00,33.26,33.28,33.23,33.25,205511.0,30.1762,30.1944,30.149,30.1671,205511.0
2015-07-01 15:55:00,33.26,33.3,33.23,33.26,434070.0,30.1762,30.2125,30.149,30.1762,434070.0
2015-07-02 09:30:00,33.48,33.58,33.16,33.41,286975.0,30.3758,30.4666,30.0855,30.3123,286975.0
2015-07-02 09:35:00,33.4,33.63,33.25,33.32,90466.0,30.3032,30.5119,30.1671,30.2307,90466.0
2015-07-02 09:40:00,33.42,33.64,33.35,33.56,98937.0,30.3214,30.521,30.2579,30.4484,98937.0
2015-07-02 09:45:00,33.56,33.63,33.46,33.47,110778.0,30.4484,30.5119,30.3577,30.3668,110778.0
2015-07-02 09:50:00,33.46,33.49,33.34,33.47,73899.0,30.3577,30.3849,30.2488,30.3668,73899.0
2015-07-02 09:55:00,33.46,33.49,33.42,33.42,21455.0,30.3577,30.3849,30.3214,30.3214,21455.0
2015-07-02 10:00:00,33.41,33.41,33.27,33.32,69989.0,30.3123,30.3123,30.1853,30.2307,69989.0
2015-07-02 10:05:00,33.31,33.34,33.23,33.31,88837.0,30.2216,30.2488,30.149,30.2216,88837.0
2015-07-02 10:10:00,33.29,33.33,33.11,33.14,154423.0,30.2034,30.2397,30.0401,30.0673,154423.0
2015-07-02 10:15:00,33.15,33.3,33.15,33.25,91852.0,30.0764,30.2125,30.0764,30.1671,91852.0
2015-07-02 10:20:00,33.25,33.33,33.25,33.32,93615.0,30.1671,30.2397,30.1671,30.2307,93615.0
2015-07-02 10:25:00,33.32,33.48,33.31,33.43,49150.0,30.2307,30.3758,30.2216,30.3305,49150.0
2015-07-02 10:30:00,33.42,33.47,33.34,33.45,25500.0,30.3214,30.3668,30.2488,30.3486,25500.0
2015-07-02 10:35:00,33.44,33.44,33.26,33.26,27300.0,30.3395,30.3395,30.1762,30.1762,27300.0
2015-07-02 10:40:00,33.23,33.41,33.23,33.31,42368.0,30.149,30.3123,30.149,30.2216,42368.0
2015-07-02 10:45:00,33.31,33.45,33.29,33.33,41585.0,30.2216,30.3486,30.2034,30.2397,41585.0
2015-07-02 10:50:00,33.33,33.38,33.3,33.33,22797.0,30.2397,30.2851,30.2125,30.2397,22797.0
2015-07-02 10:55:00,33.34,33.39,33.29,33.35,33084.0,30.2488,30.2942,30.2034,30.2579,33084.0
2015-07-02 11:00:00,33.36,33.36,33.23,33.26,43765.0,30.267,30.267,30.149,30.1762,43765.0
2015-07-02 11:05:00,33.26,33.27,33.15,33.19,37894.0,30.1762,30.1853,30.0764,30.1127,37894.0
2015-07-02 11:10:00,33.19,33.24,33.19,33.22,55899.0,30.1127,30.1581,30.1127,30.1399,55899.0
2015-07-02 11:15:00,33.22,33.26,33.19,33.23,34909.0,30.1399,30.1762,30.1127,30.149,34909.0
2015-07-02 11:20:00,33.21,33.22,33.14,33.17,37036.0,30.1309,30.1399,30.0673,30.0946,37036.0
2015-07-02 11:25:00,33.18,33.27,33.17,33.25,38858.0,30.1036,30.1853,30.0946,30.1671,38858.0
2015-07-02 11:30:00,33.25,33.25,33.11,33.22,52907.0,30.1671,30.1671,30.0401,30.1399,52907.0
2015-07-02 11:35:00,33.23,33.23,33.14,33.16,32913.0,30.149,30.149,30.0673,30.0855,32913.0
2015-07-02 11:40:00,33.17,33.24,33.16,33.2,41271.0,30.0946,30.1581,30.0855,30.1218,41271.0
2015-07-02 11:45:00,33.2,33.25,33.16,33.19,49354.0,30.1218,30.1671,30.0855,30.1127,49354.0
2015-07-02 11:50:00,33.19,33.25,33.18,33.2,53275.0,30.1127,30.1671,30.1036,30.1218,53275.0
2015-07-02 11:55:00,33.2,33.2,33.06,33.1,44499.0,30.1218,30.1218,29.9948,30.0311,44499.0
2015-07-02 12:00:00,33.09,33.1,32.98,33.0,58906.0,30.022,30.0311,29.9222,29.9403,58906.0
2015-07-02 12:05:00,33.0,33.02,32.99,33.0,42408.0,29.9403,29.9585,29.9313,29.9403,42408.0
2015-07-02 12:10:00,33.0,33.09,32.97,33.07,25236.0,29.9403,30.022,29.9131,30.0038,25236.0
2015-07-02 12:15:00,33.06,33.06,32.98,32.98,19259.0,29.9948,29.9948,29.9222,29.9222,19259.0
2015-07-02 12:20:00,32.98,33.02,32.98,33.0,46244.0,29.9222,29.9585,29.9222,29.9403,46244.0
2015-07-02 12:25:00,32.99,33.13,32.99,33.03,26955.0,29.9313,30.0583,29.9313,29.9675,26955.0
2015-07-02 12:30:00,33.04,33.07,33.01,33.03,17326.0,29.9766,30.0038,29.9494,29.9675,17326.0
2015-07-02 12:35:00,33.03,33.07,33.02,33.04,21095.0,29.9675,30.0038,29.9585,29.9766,21095.0
2015-07-02 12:40:00,33.03,33.05,32.96,32.97,57378.0,29.9675,29.9857,29.904,29.9131,57378.0
2015-07-02 12:45:00,32.97,32.99,32.92,32.95,37287.0,29.9131,29.9313,29.8677,29.895,37287.0
2015-07-02 12:50:00,32.94,32.94,32.85,32.87,57782.0,29.8859,29.8859,29.8042,29.8224,57782.0
2015-07-02 12:55:00,32.87,32.89,32.84,32.85,25687.0,29.8224,29.8405,29.7952,29.8042,25687.0
2015-07-02 13:00:00,32.86,32.88,32.8,32.88,33165.0,29.8133,29.8315,29.7589,29.8315,33165.0
2015-07-02 13:05:00,32.89,33.01,32.86,33.01,30352.0,29.8405,29.9494,29.8133,29.9494,30352.0
2015-07-02 13:10:00,33.01,33.01,32.86,32.89,33344.0,29.9494,29.9494,29.8133,29.8405,33344.0
2015-07-02 13:15:00,32.89,32.9,32.86,32.86,15737.0,29.8405,29.8496,29.8133,29.8133,15737.0
2015-07-02 13:20:00,32.86,32.92,32.84,32.9,52013.0,29.8133,29.8677,29.7952,29.8496,52013.0
2015-07-02 13:25:00,32.9,33.03,32.9,32.97,27128.0,29.8496,29.9675,29.8496,29.9131,27128.0
2015-07-02 13:30:00,32.98,33.03,32.96,33.0,29720.0,29.9222,29.9675,29.904,29.9403,29720.0
2015-07-02 13:35:00,33.0,33.07,32.99,33.06,15460.0,29.9403,30.0038,29.9313,29.9948,15460.0
2015-07-02 13:40:00,33.07,33.09,32.99,33.0,18268.0,30.0038,30.022,29.9313,29.9403,18268.0
2015-07-02 13:45:00,33.01,33.1,33.0,33.06,33702.0,29.9494,30.0311,29.9403,29.9948,33702.0
2015-07-02 13:50:00,33.06,33.09,33.01,33.05,37317.0,29.9948,30.022,29.9494,29.9857,37317.0
2015-07-02 13:55:00,33.05,33.05,33.02,33.04,21945.0,29.9857,29.9857,29.9585,29.9766,21945.0
2015-07-02 14:00:00,33.04,33.08,33.03,33.04,24189.0,29.9766,30.0129,29.9675,29.9766,24189.0
2015-07-02 14:05:00,33.03,33.12,33.03,33.11,49280.0,29.9675,30.0492,29.9675,30.0401,49280.0
2015-07-02 14:10:00,33.12,33.13,33.08,33.13,15938.0,30.0492,30.0583,30.0129,30.0583,15938.0
2015-07-02 14:15:00,33.13,33.2,33.13,33.15,27056.0,30.0583,30.1218,30.0583,30.0764,27056.0
2015-07-02 14:20:00,33.14,33.15,33.06,33.08,44461.0,30.0673,30.0764,29.9948,30.0129,44461.0
2015-07-02 14:25:00,33.09,33.1,33.05,33.05,21882.0,30.022,30.0311,29.9857,29.9857,21882.0
2015-07-02 14:30:00,33.05,33.08,33.0,33.07,39991.0,29.9857,30.0129,29.9403,30.0038,39991.0
2015-07-02 14:35:00,33.07,33.08,33.01,33.04,27847.0,30.0038,30.0129,29.9494,29.9766,27847.0
2015-07-02 14:40:00,33.05,33.07,32.99,32.99,21835.0,29.9857,30.0038,29.9313,29.9313,21835.0
2015-07-02 14:45:00,32.99,33.01,32.98,32.99,25371.0,29.9313,29.9494,29.9222,29.9313,25371.0
2015-07-02 14:50:00,32.99,33.0,32.97,32.98,30772.0,29.9313,29.9403,29.9131,29.9222,30772.0
2015-07-02 14:55:00,32.99,33.08,32.98,33.06,39464.0,29.9313,30.0129,29.9222,29.9948,39464.0
2015-07-02 15:00:00,33.07,33.07,33.01,33.02,37261.0,30.0038,30.0038,29.9494,29.9585,37261.0
2015-07-02 15:05:00,33.02,33.04,32.99,33.01,38966.0,29.9585,29.9766,29.9313,29.9494,38966.0
2015-07-02 15:10:00,33.02,33.06,33.0,33.03,37841.0,29.9585,29.9948,29.9403,29.9675,37841.0
2015-07-02 15:15:00,33.04,33.12,33.03,33.12,32800.0,29.9766,30.0492,29.9675,30.0492,32800.0
2015-07-02 15:20:00,33.11,33.12,33.08,33.08,35565.0,30.0401,30.0492,30.0129,30.0129,35565.0
2015-07-02 15:25:00,33.09,33.13,33.05,33.08,68048.0,30.022,30.0583,29.9857,30.0129,68048.0
2015-07-02 15:30:00,33.08,33.11,33.03,33.09,84118.0,30.0129,30.0401,29.9675,30.022,84118.0
2015-07-02 15:35:00,33.09,33.11,33.03,33.05,46319.0,30.022,30.0401,29.9675,29.9857,46319.0
2015-07-02 15:40:00,33.06,33.11,33.06,33.07,38508.0,29.9948,30.0401,29.9948,30.0038,38508.0
2015-07-02 15:45:00,33.07,33.11,33.06,33.06,44263.0,30.0038,30.0401,29.9948,29.9948,44263.0
2015-07-02 15:50:00,33.07,33.15,33.06,33.11,100671.0,30.0038,30.0764,29.9948,30.0401,100671.0
2015-07-02 15:55:00,33.11,33.19,33.1,33.14,146862.0,30.0401,30.1127,30.0311,30.0673,146862.0
2015-07-06 09:30:00,31.6,31.74,31.2,31.3,667596.0,28.6701,28.7972,28.3072,28.3979,667596.0
2015-07-06 09:35:00,31.28,31.58,31.28,31.55,287830.0,28.3798,28.652,28.3798,28.6248,287830.0
2015-07-06 09:40:00,31.54,31.62,31.22,31.34,413113.0,28.6157,28.6883,28.3254,28.4342,413113.0
2015-07-06 09:45:00,31.31,31.54,31.28,31.41,428363.0,28.407,28.6157,28.3798,28.4977,428363.0
2015-07-06 09:50:00,31.41,31.5,31.32,31.5,216982.0,28.4977,28.5794,28.4161,28.5794,216982.0
2015-07-06 09:55:00,31.49,31.66,31.37,31.6,212788.0,28.5703,28.7246,28.4615,28.6701,212788.0
2015-07-06 10:00:00,31.59,31.74,31.59,31.71,155946.0,28.6611,28.7972,28.6611,28.7699,155946.0
2015-07-06 10:05:00,31.7,31.72,31.61,31.64,152248.0,28.7609,28.779,28.6792,28.7064,152248.0
2015-07-06 10:10:00,31.64,31.77,31.6,31.75,151873.0,28.7064,28.8244,28.6701,28.8062,151873.0
2015-07-06 10:15:00,31.75,31.8,31.73,31.8,79947.0,28.8062,28.8516,28.7881,28.8516,79947.0
2015-07-06 10:20:00,31.8,32.07,31.79,32.0,260611.0,28.8516,29.0966,28.8425,29.033,260611.0
2015-07-06 10:25:00,32.0,32.04,31.87,31.88,56092.0,29.033,29.0693,28.9151,28.9242,56092.0
2015-07-06 10:30:00,31.87,32.11,31.87,32.08,101858.0,28.9151,29.1328,28.9151,29.1056,101858.0
2015-07-06 10:35:00,32.09,32.11,31.97,32.02,61054.0,29.1147,29.1328,29.0058,29.0512,61054.0
2015-07-06 10:40:00,32.02,32.11,31.96,32.09,93410.0,29.0512,29.1328,28.9968,29.1147,93410.0
2015-07-06 10:45:00,32.09,32.37,32.08,32.36,82236.0,29.1147,29.3687,29.1056,29.3597,82236.0
2015-07-06 10:50:00,32.35,32.4,32.2,32.2,179823.0,29.3506,29.396,29.2145,29.2145,179823.0
2015-07-06 10:55:00,32.22,32.23,32.07,32.12,158889.0,29.2326,29.2417,29.0966,29.1419,158889.0
2015-07-06 11:00:00,32.1,32.12,32.0,32.05,153845.0,29.1238,29.1419,29.033,29.0784,153845.0
2015-07-06 11:05:00,32.05,32.05,31.96,31.97,204841.0,29.0784,29.0784,28.9968,29.0058,204841.0
2015-07-06 11:10:00,31.96,32.0,31.8,31.87,96041.0,28.9968,29.033,28.8516,28.9151,96041.0
2015-07-06 11:15:00,31.88,31.95,31.8,31.87,139497.0,28.9242,28.9877,28.8516,28.9151,139497.0
2015-07-06 11:20:00,31.88,31.95,31.84,31.89,94228.0,28.9242,28.9877,28.8879,28.9332,94228.0
2015-07-06 11:25:00,31.88,31.98,31.85,31.89,72609.0,28.9242,29.0149,28.897,28.9332,72609.0
2015-07-06 11:30:00,31.88,31.94,31.84,31.91,116833.0,28.9242,28.9786,28.8879,28.9514,116833.0
2015-07-06 11:35:00,31.91,31.95,31.78,31.79,108473.0,28.9514,28.9877,28.8334,28.8425,108473.0
2015-07-06 11:40:00,31.79,31.84,31.79,31.83,28169.0,28.8425,28.8879,28.8425,28.8788,28169.0
2015-07-06 11:45:00,31.82,31.92,31.77,31.89,93752.0,28.8697,28.9605,28.8244,28.9332,93752.0
2015-07-06 11:50:00,31.9,31.93,31.83,31.88,100455.0,28.9423,28.9695,28.8788,28.9242,100455.0
2015-07-06 11:55:00,31.89,31.93,31.84,31.92,60605.0,28.9332,28.9695,28.8879,28.9605,60605.0
2015-07-06 12:00:00,31.92,31.99,31.88,31.92,110411.0,28.9605,29.024,28.9242,28.9605,110411.0
2015-07-06 12:05:00,31.93,32.0,31.91,31.93,75877.0,28.9695,29.033,28.9514,28.9695,75877.0
2015-07-06 12:10:00,31.94,31.98,31.92,31.95,47767.0,28.9786,29.0149,28.9605,28.9877,47767.0
2015-07-06 12:15:00,31.95,31.98,31.89,31.92,52174.0,28.9877,29.0149,28.9332,28.9605,52174.0
2015-07-06 12:20:00,31.92,31.94,31.86,31.93,35540.0,28.9605,28.9786,28.906,28.9695,35540.0
2015-07-06 12:25:00,31.93,32.0,31.92,32.0,33872.0,28.9695,29.033,28.9605,29.033,33872.0
2015-07-06 12:30:00,31.99,32.04,31.94,31.94,102101.0,29.024,29.0693,28.9786,28.9786,102101.0
2015-07-06 12:35:00,31.95,31.98,31.9,31.9,94849.0,28.9877,29.0149,28.9423,28.9423,94849.0
2015-07-06 12:40:00,31.91,31.92,31.86,31.88,87509.0,28.9514,28.9605,28.906,28.9242,87509.0
2015-07-06 12:45:00,31.87,31.92,31.87,31.92,142541.0,28.9151,28.9605,28.9151,28.9605,142541.0
2015-07-06 12:50:00,31.92,32.01,31.91,31.96,211122.0,28.9605,29.0421,28.9514,28.9968,211122.0
2015-07-06 12:55:00,31.96,32.02,31.96,32.02,66896.0,28.9968,29.0512,28.9968,29.0512,66896.0
2015-07-06 13:00:00,32.02,32.03,31.9,31.93,19713.0,29.0512,29.0603,28.9423,28.9695,19713.0
2015-07-06 13:05:00,31.94,31.97,31.91,31.91,12110.0,28.9786,29.0058,28.9514,28.9514,12110.0
2015-07-06 13:10:00,31.91,31.94,31.87,31.89,64209.0,28.9514,28.9786,28.9151,28.9332,64209.0
2015-07-06 13:15:00,31.9,31.92,31.79,31.81,109710.0,28.9423,28.9605,28.8425,28.8607,109710.0
2015-07-06 13:20:00,31.82,31.92,31.8,31.82,206681.0,28.8697,28.9605,28.8516,28.8697,206681.0
2015-07-06 13:25:00,31.8,31.82,31.76,31.8,24082.0,28.8516,28.8697,28.8153,28.8516,24082.0
2015-07-06 13:30:00,31.8,31.8,31.76,31.78,38142.0,28.8516,28.8516,28.8153,28.8334,38142.0
2015-07-06 13:35:00,31.77,31.82,31.72,31.79,67754.0,28.8244,28.8697,28.779,28.8425,67754.0
2015-07-06 13:40:00,31.79,31.82,31.72,31.78,72451.0,28.8425,28.8697,28.779,28.8334,72451.0
2015-07-06 13:45:00,31.76,31.78,31.69,31.69,57997.0,28.8153,28.8334,28.7518,28.7518,57997.0
2015-07-06 13:50:00,31.7,31.71,31.64,31.7,26305.0,28.7609,28.7699,28.7064,28.7609,26305.0
2015-07-06 13:55:00,31.7,31.73,31.66,31.69,61202.0,28.7609,28.7881,28.7246,28.7518,61202.0
2015-07-06 14:00:00,31.7,31.71,31.64,31.67,32684.0,28.7609,28.7699,28.7064,28.7336,32684.0
2015-07-06 14:05:00,31.68,31.68,31.63,31.65,44841.0,28.7427,28.7427,28.6974,28.7155,44841.0
2015-07-06 14:10:00,31.64,31.68,31.63,31.67,33849.0,28.7064,28.7427,28.6974,28.7336,33849.0
2015-07-06 14:15:00,31.66,31.71,31.62,31.63,59045.0,28.7246,28.7699,28.6883,28.6974,59045.0
2015-07-06 14:20:00,31.63,31.65,31.59,31.64,87218.0,28.6974,28.7155,28.6611,28.7064,87218.0
2015-07-06 14:25:00,31.64,31.66,31.6,31.63,57301.0,28.7064,28.7246,28.6701,28.6974,57301.0
2015-07-06 14:30:00,31.64,31.66,31.61,31.66,52014.0,28.7064,28.7246,28.6792,28.7246,52014.0
2015-07-06 14:35:00,31.66,31.68,31.65,31.66,25849.0,28.7246,28.7427,28.7155,28.7246,25849.0
2015-07-06 14:40:00,31.65,31.67,31.65,31.65,25492.0,28.7155,28.7336,28.7155,28.7155,25492.0
2015-07-06 14:45:00,31.65,31.68,31.64,31.68,51907.0,28.7155,28.7427,28.7064,28.7427,51907.0
2015-07-06 14:50:00,31.67,31.83,31.67,31.8,169062.0,28.7336,28.8788,28.7336,28.8516,169062.0
2015-07-06 14:55:00,31.8,31.81,31.74,31.76,36498.0,28.8516,28.8607,28.7972,28.8153,36498.0
2015-07-06 15:00:00,31.76,31.77,31.73,31.74,45050.0,28.8153,28.8244,28.7881,28.7972,45050.0
2015-07-06 15:05:00,31.74,31.75,31.7,31.75,43790.0,28.7972,28.8062,28.7609,28.8062,43790.0
2015-07-06 15:10:00,31.75,31.79,31.75,31.76,38030.0,28.8062,28.8425,28.8062,28.8153,38030.0
2015-07-06 15:15:00,31.76,31.8,31.75,31.78,135504.0,28.8153,28.8516,28.8062,28.8334,135504.0
2015-07-06 15:20:00,31.78,31.88,31.77,31.85,201981.0,28.8334,28.9242,28.8244,28.897,201981.0
2015-07-06 15:25:00,31.86,31.89,31.84,31.85,117936.0,28.906,28.9332,28.8879,28.897,117936.0
2015-07-06 15:30:00,31.83,31.85,31.78,31.83,121441.0,28.8788,28.897,28.8334,28.8788,121441.0
2015-07-06 15:35:00,31.83,31.85,31.82,31.84,89257.0,28.8788,28.897,28.8697,28.8879,89257.0
2015-07-06 15:40:00,31.83,31.85,31.76,31.83,112768.0,28.8788,28.897,28.8153,28.8788,112768.0
2015-07-06 15:45:00,31.82,31.83,31.76,31.77,91850.0,28.8697,28.8788,28.8153,28.8244,91850.0
2015-07-06 15:50:00,31.77,31.85,31.77,31.83,216931.0,28.8244,28.897,28.8244,28.8788,216931.0
2015-07-06 15:55:00,31.83,31.92,31.79,31.88,417677.0,28.8788,28.9605,28.8425,28.9242,417677.0
2015-07-07 09:30:00,30.2,30.48,29.48,30.11,1625682.0,27.3999,27.654,26.7467,27.3183,1625682.0
2015-07-07 09:35:00,30.08,30.5,30.07,30.11,668582.0,27.2911,27.6721,27.282,27.3183,668582.0
2015-07-07 09:40:00,30.12,30.21,30.0,30.06,873138.0,27.3274,27.409,27.2185,27.2729,873138.0
2015-07-07 09:45:00,30.05,30.06,29.61,29.67,1026759.0,27.2638,27.2729,26.8646,26.9191,1026759.0
2015-07-07 09:50:00,29.67,29.68,29.44,29.47,837276.0,26.9191,26.9282,26.7104,26.7376,837276.0
2015-07-07 09:55:00,29.47,29.53,28.79,29.14,1309045.0,26.7376,26.7921,26.1207,26.4382,1309045.0
2015-07-07 10:00:00,29.13,29.29,28.98,29.15,822965.0,26.4291,26.5743,26.2931,26.4473,822965.0
2015-07-07 10:05:00,29.15,29.22,28.46,28.46,719342.0,26.4473,26.5108,25.8213,25.8213,719342.0
2015-07-07 10:10:00,28.49,28.69,28.13,28.29,1282790.0,25.8485,26.0299,25.5219,25.667,1282790.0
2015-07-07 10:15:00,28.29,28.97,28.19,28.94,625749.0,25.667,26.284,25.5763,26.2568,625749.0
2015-07-07 10:20:00,28.93,29.1,28.66,28.86,533844.0,26.2477,26.4019,26.0027,26.1842,533844.0
2015-07-07 10:25:00,28.87,29.01,28.8,29.0,422679.0,26.1933,26.3203,26.1297,26.3112,422679.0
2015-07-07 10:30:00,29.0,29.1,28.95,28.99,418407.0,26.3112,26.4019,26.2658,26.3021,418407.0
2015-07-07 10:35:00,29.0,29.01,28.75,28.87,422998.0,26.3112,26.3203,26.0844,26.1933,422998.0
2015-07-07 10:40:00,28.87,29.05,28.86,29.02,294798.0,26.1933,26.3566,26.1842,26.3293,294798.0
2015-07-07 10:45:00,29.02,29.2,28.88,29.05,635370.0,26.3293,26.4927,26.2023,26.3566,635370.0
2015-07-07 10:50:00,29.04,29.24,28.93,29.2,291526.0,26.3475,26.5289,26.2477,26.4927,291526.0
2015-07-07 10:55:00,29.2,29.2,29.04,29.06,237664.0,26.4927,26.4927,26.3475,26.3656,237664.0
2015-07-07 11:00:00,29.06,29.23,29.04,29.21,248061.0,26.3656,26.5199,26.3475,26.5017,248061.0
2015-07-07 11:05:00,29.21,29.28,29.13,29.2,302013.0,26.5017,26.5652,26.4291,26.4927,302013.0
2015-07-07 11:10:00,29.2,29.39,29.19,29.36,255495.0,26.4927,26.665,26.4836,26.6378,255495.0
2015-07-07 11:15:00,29.36,29.71,29.35,29.54,349313.0,26.6378,26.9554,26.6287,26.8011,349313.0
2015-07-07 11:20:00,29.55,29.85,29.52,29.85,396370.0,26.8102,27.0824,26.783,27.0824,396370.0
2015-07-07 11:25:00,29.85,29.9,29.71,29.73,254382.0,27.0824,27.1278,26.9554,26.9735,254382.0
2015-07-07 11:30:00,29.73,29.93,29.61,29.93,247086.0,26.9735,27.155,26.8646,27.155,247086.0
2015-07-07 11:35:00,29.9,30.09,29.9,30.08,485710.0,27.1278,27.3001,27.1278,27.2911,485710.0
2015-07-07 11:40:00,30.08,30.47,30.0,30.47,323338.0,27.2911,27.6449,27.2185,27.6449,323338.0
2015-07-07 11:45:00,30.46,30.88,30.42,30.56,521296.0,27.6358,28.0169,27.5995,27.7266,521296.0
2015-07-07 11:50:00,30.57,30.64,30.33,30.61,414289.0,27.7356,27.7991,27.5179,27.7719,414289.0
2015-07-07 11:55:00,30.62,30.72,30.54,30.58,165145.0,27.781,27.8717,27.7084,27.7447,165145.0
2015-07-07 12:00:00,30.6,30.86,30.59,30.82,172903.0,27.7629,27.9987,27.7538,27.9625,172903.0
2015-07-07 12:05:00,30.81,30.95,30.8,30.93,171198.0,27.9534,28.0804,27.9443,28.0623,171198.0
2015-07-07 12:10:00,30.93,30.97,30.6,30.69,175205.0,28.0623,28.0985,27.7629,27.8445,175205.0
2015-07-07 12:15:00,30.68,30.7,30.54,30.57,123903.0,27.8354,27.8536,27.7084,27.7356,123903.0
2015-07-07 12:20:00,30.57,30.65,30.5,30.53,203205.0,27.7356,27.8082,27.6721,27.6993,203205.0
2015-07-07 12:25:00,30.53,30.53,30.4,30.41,173430.0,27.6993,27.6993,27.5814,27.5905,173430.0
2015-07-07 12:30:00,30.42,30.48,30.33,30.43,141125.0,27.5995,27.654,27.5179,27.6086,141125.0
2015-07-07 12:35:00,30.43,30.46,30.16,30.17,152128.0,27.6086,27.6358,27.3636,27.3727,152128.0
2015-07-07 12:40:00,30.15,30.22,30.08,30.19,107222.0,27.3546,27.4181,27.2911,27.3909,107222.0
2015-07-07 12:45:00,30.2,30.28,30.14,30.23,172108.0,27.3999,27.4725,27.3455,27.4272,172108.0
2015-07-07 12:50:00,30.23,30.23,30.15,30.21,137920.0,27.4272,27.4272,27.3546,27.409,137920.0
2015-07-07 12:55:00,30.21,30.22,30.14,30.18,91370.0,27.409,27.4181,27.3455,27.3818,91370.0
2015-07-07 13:00:00,30.19,30.23,30.15,30.2,128299.0,27.3909,27.4272,27.3546,27.3999,128299.0
2015-07-07 13:05:00,30.2,30.2,30.13,30.19,133187.0,27.3999,27.3999,27.3364,27.3909,133187.0
2015-07-07 13:10:00,30.19,30.21,30.16,30.19,144443.0,27.3909,27.409,27.3636,27.3909,144443.0
2015-07-07 13:15:00,30.2,30.25,30.14,30.24,196422.0,27.3999,27.4453,27.3455,27.4362,196422.0
2015-07-07 13:20:00,30.24,30.36,30.14,30.14,167513.0,27.4362,27.5451,27.3455,27.3455,167513.0
2015-07-07 13:25:00,30.14,30.16,30.06,30.12,188575.0,27.3455,27.3636,27.2729,27.3274,188575.0
2015-07-07 13:30:00,30.13,30.17,30.06,30.15,142852.0,27.3364,27.3727,27.2729,27.3546,142852.0
2015-07-07 13:35:00,30.16,30.2,30.11,30.2,172419.0,27.3636,27.3999,27.3183,27.3999,172419.0
2015-07-07 13:40:00,30.2,30.38,30.17,30.36,105072.0,27.3999,27.5632,27.3727,27.5451,105072.0
2015-07-07 13:45:00,30.36,30.45,30.27,30.34,68822.0,27.5451,27.6268,27.4634,27.527,68822.0
2015-07-07 13:50:00,30.33,30.45,30.27,30.35,185058.0,27.5179,27.6268,27.4634,27.536,185058.0
2015-07-07 13:55:00,30.34,30.4,30.29,30.3,73182.0,27.527,27.5814,27.4816,27.4907,73182.0
2015-07-07 14:00:00,30.3,30.42,30.27,30.28,120552.0,27.4907,27.5995,27.4634,27.4725,120552.0
2015-07-07 14:05:00,30.28,30.32,30.25,30.27,62217.0,27.4725,27.5088,27.4453,27.4634,62217.0
2015-07-07 14:10:00,30.27,30.35,30.25,30.28,62294.0,27.4634,27.536,27.4453,27.4725,62294.0
2015-07-07 14:15:00,30.28,30.38,30.26,30.31,62727.0,27.4725,27.5632,27.4544,27.4997,62727.0
2015-07-07 14:20:00,30.3,30.31,30.16,30.21,63869.0,27.4907,27.4997,27.3636,27.409,63869.0
2015-07-07 14:25:00,30.21,30.31,30.2,30.29,94827.0,27.409,27.4997,27.3999,27.4816,94827.0
2015-07-07 14:30:00,30.28,30.3,30.24,30.25,89976.0,27.4725,27.4907,27.4362,27.4453,89976.0
2015-07-07 14:35:00,30.25,30.44,30.24,30.44,104227.0,27.4453,27.6177,27.4362,27.6177,104227.0
2015-07-07 14:40:00,30.45,30.64,30.35,30.43,148640.0,27.6268,27.7991,27.536,27.6086,148640.0
2015-07-07 14:45:00,30.43,30.51,30.38,30.43,223275.0,27.6086,27.6812,27.5632,27.6086,223275.0
2015-07-07 14:50:00,30.42,30.47,30.37,30.43,112981.0,27.5995,27.6449,27.5542,27.6086,112981.0
2015-07-07 14:55:00,30.43,30.64,30.41,30.6,174136.0,27.6086,27.7991,27.5905,27.7629,174136.0
2015-07-07 15:00:00,30.59,30.71,30.55,30.65,210676.0,27.7538,27.8627,27.7175,27.8082,210676.0
2015-07-07 15:05:00,30.65,30.66,30.58,30.62,151581.0,27.8082,27.8173,27.7447,27.781,151581.0
2015-07-07 15:10:00,30.62,30.71,30.5,30.66,150209.0,27.781,27.8627,27.6721,27.8173,150209.0
2015-07-07 15:15:00,30.66,30.76,30.64,30.75,176524.0,27.8173,27.908,27.7991,27.8989,176524.0
2015-07-07 15:20:00,30.75,30.82,30.74,30.8,222703.0,27.8989,27.9625,27.8899,27.9443,222703.0
2015-07-07 15:25:00,30.8,30.83,30.64,30.66,198889.0,27.9443,27.9715,27.7991,27.8173,198889.0
2015-07-07 15:30:00,30.66,30.67,30.5,30.51,108685.0,27.8173,27.8264,27.6721,27.6812,108685.0
2015-07-07 15:35:00,30.5,30.6,30.5,30.52,173051.0,27.6721,27.7629,27.6721,27.6903,173051.0
2015-07-07 15:40:00,30.52,30.6,30.5,30.51,147626.0,27.6903,27.7629,27.6721,27.6812,147626.0
2015-07-07 15:45:00,30.52,30.56,30.5,30.55,253226.0,27.6903,27.7266,27.6721,27.7175,253226.0
2015-07-07 15:50:00,30.56,30.63,30.52,30.56,326718.0,27.7266,27.7901,27.6903,27.7266,326718.0
2015-07-07 15:55:00,30.57,30.62,30.56,30.62,389874.0,27.7356,27.781,27.7266,27.781,389874.0
2015-07-08 09:30:00,28.91,30.18,28.71,29.76,1250118.0,26.2295,27.3818,26.0481,27.0007,1250118.0
2015-07-08 09:35:00,29.8,30.5,29.75,30.5,729552.0,27.037,27.6721,26.9917,27.6721,729552.0
2015-07-08 09:40:00,30.5,30.55,30.24,30.31,421363.0,27.6721,27.7175,27.4362,27.4997,421363.0
2015-07-08 09:45:00,30.3,30.35,30.18,30.26,262440.0,27.4907,27.536,27.3818,27.4544,262440.0
2015-07-08 09:50:00,30.26,30.5,30.24,30.47,422387.0,27.4544,27.6721,27.4362,27.6449,422387.0
2015-07-08 09:55:00,30.46,30.85,30.43,30.65,449098.0,27.6358,27.9897,27.6086,27.8082,449098.0
2015-07-08 10:00:00,30.71,30.86,30.25,30.26,260067.0,27.8627,27.9987,27.4453,27.4544,260067.0
2015-07-08 10:05:00,30.26,30.54,30.24,30.51,210899.0,27.4544,27.7084,27.4362,27.6812,210899.0
2015-07-08 10:10:00,30.51,30.56,30.38,30.5,189418.0,27.6812,27.7266,27.5632,27.6721,189418.0
2015-07-08 10:15:00,30.49,30.54,30.32,30.36,204510.0,27.663,27.7084,27.5088,27.5451,204510.0
2015-07-08 10:20:00,30.36,30.42,30.31,30.38,122410.0,27.5451,27.5995,27.4997,27.5632,122410.0
2015-07-08 10:25:00,30.39,30.43,30.24,30.27,118497.0,27.5723,27.6086,27.4362,27.4634,118497.0
2015-07-08 10:30:00,30.26,30.27,30.23,30.24,112582.0,27.4544,27.4634,27.4272,27.4362,112582.0
2015-07-08 10:35:00,30.24,30.3,30.24,30.26,242938.0,27.4362,27.4907,27.4362,27.4544,242938.0
2015-07-08 10:40:00,30.26,30.55,30.24,30.53,342537.0,27.4544,27.7175,27.4362,27.6993,342537.0
2015-07-08 10:45:00,30.51,30.57,30.47,30.55,98933.0,27.6812,27.7356,27.6449,27.7175,98933.0
2015-07-08 10:50:00,30.56,30.76,30.55,30.59,197823.0,27.7266,27.908,27.7175,27.7538,197823.0
2015-07-08 10:55:00,30.59,30.65,30.51,30.55,116843.0,27.7538,27.8082,27.6812,27.7175,116843.0
2015-07-08 11:00:00,30.55,30.63,30.52,30.62,163270.0,27.7175,27.7901,27.6903,27.781,163270.0
2015-07-08 11:05:00,30.62,30.63,30.27,30.32,142736.0,27.781,27.7901,27.4634,27.5088,142736.0
2015-07-08 11:10:00,30.32,30.4,30.26,30.31,48791.0,27.5088,27.5814,27.4544,27.4997,48791.0
2015-07-08 11:15:00,30.31,30.61,30.3,30.51,201245.0,27.4997,27.7719,27.4907,27.6812,201245.0
2015-07-08 11:20:00,30.53,30.54,30.46,30.48,75917.0,27.6993,27.7084,27.6358,27.654,75917.0
2015-07-08 11:25:00,30.47,30.48,30.37,30.38,104320.0,27.6449,27.654,27.5542,27.5632,104320.0
2015-07-08 11:30:00,30.39,30.47,30.38,30.45,68639.0,27.5723,27.6449,27.5632,27.6268,68639.0
2015-07-08 11:35:00,30.44,30.45,30.27,30.29,77901.0,27.6177,27.6268,27.4634,27.4816,77901.0
2015-07-08 11:40:00,30.28,30.32,30.24,30.26,193786.0,27.4725,27.5088,27.4362,27.4544,193786.0
2015-07-08 11:45:00,30.25,30.29,30.25,30.25,59268.0,27.4453,27.4816,27.4453,27.4453,59268.0
2015-07-08 11:50:00,30.26,30.29,30.24,30.29,85513.0,27.4544,27.4816,27.4362,27.4816,85513.0
2015-07-08 11:55:00,30.29,30.31,30.24,30.25,61803.0,27.4816,27.4997,27.4362,27.4453,61803.0
2015-07-08 12:00:00,30.25,30.35,30.24,30.32,100271.0,27.4453,27.536,27.4362,27.5088,100271.0
2015-07-08 12:05:00,30.32,30.33,30.26,30.29,34201.0,27.5088,27.5179,27.4544,27.4816,34201.0
2015-07-08 12:10:00,30.28,30.28,30.25,30.26,350280.0,27.4725,27.4725,27.4453,27.4544,350280.0
2015-07-08 12:15:00,30.25,30.26,30.24,30.24,86146.0,27.4453,27.4544,27.4362,27.4362,86146.0
2015-07-08 12:20:00,30.25,30.29,30.24,30.24,96186.0,27.4453,27.4816,27.4362,27.4362,96186.0
2015-07-08 12:25:00,30.24,30.25,30.24,30.24,30895.0,27.4362,27.4453,27.4362,27.4362,30895.0
2015-07-08 12:30:00,30.25,30.25,30.06,30.1,166918.0,27.4453,27.4453,27.2729,27.3092,166918.0
2015-07-08 12:35:00,30.09,30.11,30.05,30.07,61984.0,27.3001,27.3183,27.2638,27.282,61984.0
2015-07-08 12:40:00,30.06,30.09,30.01,30.03,98731.0,27.2729,27.3001,27.2276,27.2457,98731.0
2015-07-08 12:45:00,30.03,30.14,30.02,30.13,95352.0,27.2457,27.3455,27.2366,27.3364,95352.0
2015-07-08 12:50:00,30.14,30.14,30.11,30.11,29657.0,27.3455,27.3455,27.3183,27.3183,29657.0
2015-07-08 12:55:00,30.11,30.2,30.09,30.17,166000.0,27.3183,27.3999,27.3001,27.3727,166000.0
2015-07-08 13:00:00,30.17,30.17,30.13,30.14,54812.0,27.3727,27.3727,27.3364,27.3455,54812.0
2015-07-08 13:05:00,30.14,30.17,30.13,30.15,54901.0,27.3455,27.3727,27.3364,27.3546,54901.0
2015-07-08 13:10:00,30.14,30.19,30.13,30.19,149596.0,27.3455,27.3909,27.3364,27.3909,149596.0
2015-07-08 13:15:00,30.19,30.22,30.16,30.2,140087.0,27.3909,27.4181,27.3636,27.3999,140087.0
2015-07-08 13:20:00,30.2,30.21,30.19,30.2,47579.0,27.3999,27.409,27.3909,27.3999,47579.0
2015-07-08 13:25:00,30.21,30.41,30.2,30.35,79800.0,27.409,27.5905,27.3999,27.536,79800.0
2015-07-08 13:30:00,30.35,30.38,30.27,30.38,201810.0,27.536,27.5632,27.4634,27.5632,201810.0
2015-07-08 13:35:00,30.37,30.38,30.31,30.31,87725.0,27.5542,27.5632,27.4997,27.4997,87725.0
2015-07-08 13:40:00,30.3,30.35,30.29,30.35,118143.0,27.4907,27.536,27.4816,27.536,118143.0
2015-07-08 13:45:00,30.35,30.4,30.34,30.36,168273.0,27.536,27.5814,27.527,27.5451,168273.0
2015-07-08 13:50:00,30.36,30.38,30.32,30.33,73520.0,27.5451,27.5632,27.5088,27.5179,73520.0
2015-07-08 13:55:00,30.34,30.41,30.33,30.39,89518.0,27.527,27.5905,27.5179,27.5723,89518.0
2015-07-08 14:00:00,30.41,30.46,30.38,30.45,116735.0,27.5905,27.6358,27.5632,27.6268,116735.0
2015-07-08 14:05:00,30.46,30.61,30.46,30.49,96664.0,27.6358,27.7719,27.6358,27.663,96664.0
2015-07-08 14:10:00,30.48,30.55,30.46,30.52,120056.0,27.654,27.7175,27.6358,27.6903,120056.0
2015-07-08 14:15:00,30.51,30.61,30.46,30.6,145712.0,27.6812,27.7719,27.6358,27.7629,145712.0
2015-07-08 14:20:00,30.58,30.61,30.5,30.51,71697.0,27.7447,27.7719,27.6721,27.6812,71697.0
2015-07-08 14:25:00,30.51,30.51,30.38,30.47,233581.0,27.6812,27.6812,27.5632,27.6449,233581.0
2015-07-08 14:30:00,30.47,30.47,30.38,30.42,79288.0,27.6449,27.6449,27.5632,27.5995,79288.0
2015-07-08 14:35:00,30.41,30.42,30.39,30.4,91404.0,27.5905,27.5995,27.5723,27.5814,91404.0
2015-07-08 14:40:00,30.4,30.48,30.39,30.41,84717.0,27.5814,27.654,27.5723,27.5905,84717.0
2015-07-08 14:45:00,30.41,30.43,30.29,30.29,93523.0,27.5905,27.6086,27.4816,27.4816,93523.0
2015-07-08 14:50:00,30.3,30.3,30.24,30.25,100324.0,27.4907,27.4907,27.4362,27.4453,100324.0
2015-07-08 14:55:00,30.26,30.35,30.24,30.25,99950.0,27.4544,27.536,27.4362,27.4453,99950.0
2015-07-08 15:00:00,30.24,30.28,30.24,30.25,60980.0,27.4362,27.4725,27.4362,27.4453,60980.0
2015-07-08 15:05:00,30.26,30.33,30.25,30.29,201553.0,27.4544,27.5179,27.4453,27.4816,201553.0
2015-07-08 15:10:00,30.3,30.31,30.28,30.29,198744.0,27.4907,27.4997,27.4725,27.4816,198744.0
2015-07-08 15:15:00,30.3,30.3,30.25,30.26,111900.0,27.4907,27.4907,27.4453,27.4544,111900.0
2015-07-08 15:20:00,30.26,30.26,30.24,30.25,113969.0,27.4544,27.4544,27.4362,27.4453,113969.0
2015-07-08 15:25:00,30.24,30.25,30.17,30.18,171106.0,27.4362,27.4453,27.3727,27.3818,171106.0
2015-07-08 15:30:00,30.2,30.2,30.14,30.19,64438.0,27.3999,27.3999,27.3455,27.3909,64438.0
2015-07-08 15:35:00,30.2,30.23,30.15,30.21,288780.0,27.3999,27.4272,27.3546,27.409,288780.0
2015-07-08 15:40:00,30.21,30.3,30.21,30.29,124743.0,27.409,27.4907,27.409,27.4816,124743.0
2015-07-08 15:45:00,30.28,30.29,30.24,30.26,134932.0,27.4725,27.4816,27.4362,27.4544,134932.0
2015-07-08 15:50:00,30.27,30.3,30.26,30.3,257497.0,27.4634,27.4907,27.4544,27.4907,257497.0
2015-07-08 15:55:00,30.3,30.34,30.26,30.32,551696.0,27.4907,27.527,27.4544,27.5088,551696.0
2015-07-09 09:30:00,32.84,33.42,32.65,32.96,1279978.0,29.7952,30.3214,29.6228,29.904,1279978.0
2015-07-09 09:35:00,32.92,33.06,32.31,32.31,719231.0,29.8677,29.9948,29.3143,29.3143,719231.0
2015-07-09 09:40:00,32.32,32.54,31.88,32.35,594724.0,29.3234,29.523,28.9242,29.3506,594724.0
2015-07-09 09:45:00,32.34,32.7,32.31,32.64,446028.0,29.3415,29.6681,29.3143,29.6137,446028.0
2015-07-09 09:50:00,32.64,32.8,32.43,32.73,440301.0,29.6137,29.7589,29.4232,29.6954,440301.0
2015-07-09 09:55:00,32.75,32.79,32.23,32.7,704988.0,29.7135,29.7498,29.2417,29.6681,704988.0
2015-07-09 10:00:00,32.65,32.74,32.57,32.69,275707.0,29.6228,29.7044,29.5502,29.6591,275707.0
2015-07-09 10:05:00,32.7,32.79,32.58,32.62,241055.0,29.6681,29.7498,29.5593,29.5956,241055.0
2015-07-09 10:10:00,32.62,32.66,32.36,32.43,235053.0,29.5956,29.6319,29.3597,29.4232,235053.0
2015-07-09 10:15:00,32.43,32.53,32.4,32.48,210600.0,29.4232,29.5139,29.396,29.4685,210600.0
2015-07-09 10:20:00,32.49,32.6,32.48,32.54,86890.0,29.4776,29.5774,29.4685,29.523,86890.0
2015-07-09 10:25:00,32.55,32.62,32.42,32.43,141692.0,29.5321,29.5956,29.4141,29.4232,141692.0
2015-07-09 10:30:00,32.43,32.53,32.42,32.53,92018.0,29.4232,29.5139,29.4141,29.5139,92018.0
2015-07-09 10:35:00,32.52,32.53,32.3,32.3,151790.0,29.5048,29.5139,29.3052,29.3052,151790.0
2015-07-09 10:40:00,32.31,32.43,32.3,32.36,119005.0,29.3143,29.4232,29.3052,29.3597,119005.0
2015-07-09 10:45:00,32.37,32.56,32.37,32.51,67291.0,29.3687,29.5411,29.3687,29.4958,67291.0
2015-07-09 10:50:00,32.52,32.6,32.45,32.53,86924.0,29.5048,29.5774,29.4413,29.5139,86924.0
2015-07-09 10:55:00,32.54,32.57,32.5,32.56,68418.0,29.523,29.5502,29.4867,29.5411,68418.0
2015-07-09 11:00:00,32.56,32.68,32.55,32.62,89044.0,29.5411,29.65,29.5321,29.5956,89044.0
2015-07-09 11:05:00,32.62,32.75,32.62,32.74,110381.0,29.5956,29.7135,29.5956,29.7044,110381.0
2015-07-09 11:10:00,32.75,32.87,32.74,32.78,186055.0,29.7135,29.8224,29.7044,29.7407,186055.0
2015-07-09 11:15:00,32.78,32.96,32.77,32.86,182963.0,29.7407,29.904,29.7317,29.8133,182963.0
2015-07-09 11:20:00,32.87,32.95,32.77,32.78,121965.0,29.8224,29.895,29.7317,29.7407,121965.0
2015-07-09 11:25:00,32.78,32.84,32.74,32.78,118513.0,29.7407,29.7952,29.7044,29.7407,118513.0
2015-07-09 11:30:00,32.77,32.86,32.7,32.74,67162.0,29.7317,29.8133,29.6681,29.7044,67162.0
2015-07-09 11:35:00,32.75,32.77,32.59,32.75,70496.0,29.7135,29.7317,29.5683,29.7135,70496.0
2015-07-09 11:40:00,32.75,32.84,32.72,32.77,58816.0,29.7135,29.7952,29.6863,29.7317,58816.0
2015-07-09 11:45:00,32.77,32.77,32.6,32.7,60199.0,29.7317,29.7317,29.5774,29.6681,60199.0
2015-07-09 11:50:00,32.69,32.88,32.68,32.86,111949.0,29.6591,29.8315,29.65,29.8133,111949.0
2015-07-09 11:55:00,32.85,32.94,32.85,32.93,86766.0,29.8042,29.8859,29.8042,29.8768,86766.0
2015-07-09 12:00:00,32.92,32.97,32.83,32.97,109294.0,29.8677,29.9131,29.7861,29.9131,109294.0
2015-07-09 12:05:00,32.95,32.98,32.88,32.97,99670.0,29.895,29.9222,29.8315,29.9131,99670.0
2015-07-09 12:10:00,32.97,33.06,32.94,33.03,264436.0,29.9131,29.9948,29.8859,29.9675,264436.0
2015-07-09 12:15:00,33.02,33.16,32.97,33.04,109075.0,29.9585,30.0855,29.9131,29.9766,109075.0
2015-07-09 12:20:00,33.03,33.05,32.89,32.93,73439.0,29.9675,29.9857,29.8405,29.8768,73439.0
2015-07-09 12:25:00,32.94,33.0,32.91,32.98,52637.0,29.8859,29.9403,29.8587,29.9222,52637.0
2015-07-09 12:30:00,32.99,33.03,32.98,33.02,48983.0,29.9313,29.9675,29.9222,29.9585,48983.0
2015-07-09 12:35:00,33.03,33.04,32.96,33.02,63627.0,29.9675,29.9766,29.904,29.9585,63627.0
2015-07-09 12:40:00,33.03,33.09,33.0,33.01,62576.0,29.9675,30.022,29.9403,29.9494,62576.0
2015-07-09 12:45:00,33.02,33.04,32.99,33.0,92958.0,29.9585,29.9766,29.9313,29.9403,92958.0
2015-07-09 12:50:00,33.0,33.01,32.9,32.91,66042.0,29.9403,29.9494,29.8496,29.8587,66042.0
2015-07-09 12:55:00,32.91,32.96,32.9,32.92,32699.0,29.8587,29.904,29.8496,29.8677,32699.0
2015-07-09 13:00:00,32.93,32.93,32.75,32.76,97805.0,29.8768,29.8768,29.7135,29.7226,97805.0
2015-07-09 13:05:00,32.77,32.84,32.77,32.84,40108.0,29.7317,29.7952,29.7317,29.7952,40108.0
2015-07-09 13:10:00,32.83,32.84,32.75,32.76,167740.0,29.7861,29.7952,29.7135,29.7226,167740.0
2015-07-09 13:15:00,32.77,32.77,32.65,32.7,85513.0,29.7317,29.7317,29.6228,29.6681,85513.0
2015-07-09 13:20:00,32.71,32.75,32.67,32.74,42021.0,29.6772,29.7135,29.6409,29.7044,42021.0
2015-07-09 13:25:00,32.74,32.84,32.72,32.78,105096.0,29.7044,29.7952,29.6863,29.7407,105096.0
2015-07-09 13:30:00,32.79,32.92,32.79,32.88,72599.0,29.7498,29.8677,29.7498,29.8315,72599.0
2015-07-09 13:35:00,32.87,32.88,32.76,32.84,108624.0,29.8224,29.8315,29.7226,29.7952,108624.0
2015-07-09 13:40:00,32.85,32.86,32.79,32.79,80852.0,29.8042,29.8133,29.7498,29.7498,80852.0
2015-07-09 13:45:00,32.79,32.88,32.77,32.87,209595.0,29.7498,29.8315,29.7317,29.8224,209595.0
2015-07-09 13:50:00,32.87,32.92,32.84,32.89,83676.0,29.8224,29.8677,29.7952,29.8405,83676.0
2015-07-09 13:55:00,32.88,32.93,32.88,32.93,76027.0,29.8315,29.8768,29.8315,29.8768,76027.0
2015-07-09 14:00:00,32.93,32.93,32.85,32.91,128185.0,29.8768,29.8768,29.8042,29.8587,128185.0
2015-07-09 14:05:00,32.89,32.89,32.82,32.86,79703.0,29.8405,29.8405,29.777,29.8133,79703.0
2015-07-09 14:10:00,32.86,32.95,32.85,32.9,49246.0,29.8133,29.895,29.8042,29.8496,49246.0
2015-07-09 14:15:00,32.9,32.95,32.84,32.88,110083.0,29.8496,29.895,29.7952,29.8315,110083.0
2015-07-09 14:20:00,32.89,32.96,32.86,32.88,66254.0,29.8405,29.904,29.8133,29.8315,66254.0
2015-07-09 14:25:00,32.88,32.89,32.76,32.8,58935.0,29.8315,29.8405,29.7226,29.7589,58935.0
2015-07-09 14:30:00,32.8,32.85,32.77,32.77,55020.0,29.7589,29.8042,29.7317,29.7317,55020.0
2015-07-09 14:35:00,32.77,32.95,32.77,32.93,110431.0,29.7317,29.895,29.7317,29.8768,110431.0
2015-07-09 14:40:00,32.94,33.03,32.89,32.95,105114.0,29.8859,29.9675,29.8405,29.895,105114.0
2015-07-09 14:45:00,32.95,32.96,32.89,32.94,71270.0,29.895,29.904,29.8405,29.8859,71270.0
2015-07-09 14:50:00,32.93,33.0,32.9,32.99,56167.0,29.8768,29.9403,29.8496,29.9313,56167.0
2015-07-09 14:55:00,32.99,33.05,32.95,33.03,80101.0,29.9313,29.9857,29.895,29.9675,80101.0
2015-07-09 15:00:00,33.04,33.04,32.97,33.01,56047.0,29.9766,29.9766,29.9131,29.9494,56047.0
2015-07-09 15:05:00,33.01,33.1,32.97,33.1,120011.0,29.9494,30.0311,29.9131,30.0311,120011.0
2015-07-09 15:10:00,33.1,33.19,33.06,33.18,126276.0,30.0311,30.1127,29.9948,30.1036,126276.0
2015-07-09 15:15:00,33.18,33.18,33.06,33.12,146378.0,30.1036,30.1036,29.9948,30.0492,146378.0
2015-07-09 15:20:00,33.12,33.12,32.97,33.0,294059.0,30.0492,30.0492,29.9131,29.9403,294059.0
2015-07-09 15:25:00,33.0,33.0,32.84,32.86,192617.0,29.9403,29.9403,29.7952,29.8133,192617.0
2015-07-09 15:30:00,32.84,32.9,32.81,32.81,135462.0,29.7952,29.8496,29.7679,29.7679,135462.0
2015-07-09 15:35:00,32.82,32.93,32.79,32.91,178056.0,29.777,29.8768,29.7498,29.8587,178056.0
2015-07-09 15:40:00,32.9,32.99,32.88,32.95,116926.0,29.8496,29.9313,29.8315,29.895,116926.0
2015-07-09 15:45:00,32.95,32.96,32.89,32.95,144436.0,29.895,29.904,29.8405,29.895,144436.0
2015-07-09 15:50:00,32.94,32.95,32.81,32.81,277353.0,29.8859,29.895,29.7679,29.7679,277353.0
2015-07-09 15:55:00,32.81,32.87,32.78,32.78,388141.0,29.7679,29.8224,29.7407,29.7407,388141.0
2015-07-10 09:30:00,32.88,33.26,32.48,33.02,596357.0,29.8315,30.1762,29.4685,29.9585,596357.0
2015-07-10 09:35:00,33.03,33.23,32.81,32.98,431590.0,29.9675,30.149,29.7679,29.9222,431590.0
2015-07-10 09:40:00,32.95,33.0,32.82,32.85,142528.0,29.895,29.9403,29.777,29.8042,142528.0
2015-07-10 09:45:00,32.88,32.95,32.75,32.76,173217.0,29.8315,29.895,29.7135,29.7226,173217.0
2015-07-10 09:50:00,32.77,32.81,32.72,32.78,126355.0,29.7317,29.7679,29.6863,29.7407,126355.0
2015-07-10 09:55:00,32.76,32.91,32.75,32.82,111939.0,29.7226,29.8587,29.7135,29.777,111939.0
2015-07-10 10:00:00,32.82,32.83,32.63,32.67,121585.0,29.777,29.7861,29.6046,29.6409,121585.0
2015-07-10 10:05:00,32.65,32.75,32.55,32.58,96985.0,29.6228,29.7135,29.5321,29.5593,96985.0
2015-07-10 10:10:00,32.59,32.69,32.56,32.64,95964.0,29.5683,29.6591,29.5411,29.6137,95964.0
2015-07-10 10:15:00,32.65,32.8,32.58,32.65,99305.0,29.6228,29.7589,29.5593,29.6228,99305.0
2015-07-10 10:20:00,32.64,32.85,32.62,32.76,172663.0,29.6137,29.8042,29.5956,29.7226,172663.0
2015-07-10 10:25:00,32.76,32.83,32.67,32.72,65975.0,29.7226,29.7861,29.6409,29.6863,65975.0
2015-07-10 10:30:00,32.71,32.77,32.65,32.66,50893.0,29.6772,29.7317,29.6228,29.6319,50893.0
2015-07-10 10:35:00,32.67,32.73,32.58,32.59,83311.0,29.6409,29.6954,29.5593,29.5683,83311.0
2015-07-10 10:40:00,32.6,32.63,32.44,32.51,64468.0,29.5774,29.6046,29.4323,29.4958,64468.0
2015-07-10 10:45:00,32.52,32.61,32.45,32.55,73677.0,29.5048,29.5865,29.4413,29.5321,73677.0
2015-07-10 10:50:00,32.57,32.61,32.53,32.57,49809.0,29.5502,29.5865,29.5139,29.5502,49809.0
2015-07-10 10:55:00,32.58,32.83,32.55,32.65,124539.0,29.5593,29.7861,29.5321,29.6228,124539.0
2015-07-10 11:00:00,32.65,32.74,32.62,32.66,31244.0,29.6228,29.7044,29.5956,29.6319,31244.0
2015-07-10 11:05:00,32.67,32.67,32.58,32.59,25851.0,29.6409,29.6409,29.5593,29.5683,25851.0
2015-07-10 11:10:00,32.58,32.61,32.53,32.57,59453.0,29.5593,29.5865,29.5139,29.5502,59453.0
2015-07-10 11:15:00,32.56,32.65,32.55,32.62,78631.0,29.5411,29.6228,29.5321,29.5956,78631.0
2015-07-10 11:20:00,32.63,32.73,32.53,32.53,97460.0,29.6046,29.6954,29.5139,29.5139,97460.0
2015-07-10 11:25:00,32.53,32.58,32.48,32.55,63476.0,29.5139,29.5593,29.4685,29.5321,63476.0
2015-07-10 11:30:00,32.55,32.58,32.49,32.51,46701.0,29.5321,29.5593,29.4776,29.4958,46701.0
2015-07-10 11:35:00,32.52,32.55,32.49,32.49,63467.0,29.5048,29.5321,29.4776,29.4776,63467.0
2015-07-10 11:40:00,32.49,32.59,32.35,32.44,150658.0,29.4776,29.5683,29.3506,29.4323,150658.0
2015-07-10 11:45:00,32.49,32.49,32.42,32.46,26900.0,29.4776,29.4776,29.4141,29.4504,26900.0
2015-07-10 11:50:00,32.47,32.51,32.46,32.47,38687.0,29.4595,29.4958,29.4504,29.4595,38687.0
2015-07-10 11:55:00,32.47,32.49,32.35,32.38,66007.0,29.4595,29.4776,29.3506,29.3778,66007.0
2015-07-10 12:00:00,32.38,32.46,32.37,32.42,36029.0,29.3778,29.4504,29.3687,29.4141,36029.0
2015-07-10 12:05:00,32.41,32.5,32.38,32.45,57502.0,29.405,29.4867,29.3778,29.4413,57502.0
2015-07-10 12:10:00,32.46,32.49,32.39,32.45,55711.0,29.4504,29.4776,29.3869,29.4413,55711.0
2015-07-10 12:15:00,32.45,32.49,32.44,32.49,37866.0,29.4413,29.4776,29.4323,29.4776,37866.0
2015-07-10 12:20:00,32.49,32.54,32.48,32.51,32192.0,29.4776,29.523,29.4685,29.4958,32192.0
2015-07-10 12:25:00,32.51,32.53,32.49,32.52,38011.0,29.4958,29.5139,29.4776,29.5048,38011.0
2015-07-10 12:30:00,32.53,32.57,32.49,32.5,95912.0,29.5139,29.5502,29.4776,29.4867,95912.0
2015-07-10 12:35:00,32.48,32.58,32.48,32.5,31955.0,29.4685,29.5593,29.4685,29.4867,31955.0
2015-07-10 12:40:00,32.5,32.53,32.48,32.5,50325.0,29.4867,29.5139,29.4685,29.4867,50325.0
2015-07-10 12:45:00,32.5,32.55,32.5,32.55,25877.0,29.4867,29.5321,29.4867,29.5321,25877.0
2015-07-10 12:50:00,32.54,32.55,32.48,32.52,56600.0,29.523,29.5321,29.4685,29.5048,56600.0
2015-07-10 12:55:00,32.51,32.51,32.46,32.47,26889.0,29.4958,29.4958,29.4504,29.4595,26889.0
2015-07-10 13:00:00,32.46,32.5,32.44,32.48,28234.0,29.4504,29.4867,29.4323,29.4685,28234.0
2015-07-10 13:05:00,32.48,32.49,32.41,32.41,27777.0,29.4685,29.4776,29.405,29.405,27777.0
2015-07-10 13:10:00,32.41,32.5,32.41,32.48,22685.0,29.405,29.4867,29.405,29.4685,22685.0
2015-07-10 13:15:00,32.47,32.49,32.4,32.43,24340.0,29.4595,29.4776,29.396,29.4232,24340.0
2015-07-10 13:20:00,32.43,32.44,32.39,32.44,10348.0,29.4232,29.4323,29.3869,29.4323,10348.0
2015-07-10 13:25:00,32.44,32.44,32.39,32.41,11049.0,29.4323,29.4323,29.3869,29.405,11049.0
2015-07-10 13:30:00,32.42,32.43,32.4,32.41,30573.0,29.4141,29.4232,29.396,29.405,30573.0
2015-07-10 13:35:00,32.41,32.44,32.41,32.41,33692.0,29.405,29.4323,29.405,29.405,33692.0
2015-07-10 13:40:00,32.41,32.42,32.4,32.41,32176.0,29.405,29.4141,29.396,29.405,32176.0
2015-07-10 13:45:00,32.42,32.44,32.4,32.43,57478.0,29.4141,29.4323,29.396,29.4232,57478.0
2015-07-10 13:50:00,32.44,32.47,32.43,32.47,20248.0,29.4323,29.4595,29.4232,29.4595,20248.0
2015-07-10 13:55:00,32.47,32.52,32.43,32.48,67933.0,29.4595,29.5048,29.4232,29.4685,67933.0
2015-07-10 14:00:00,32.47,32.58,32.47,32.51,63186.0,29.4595,29.5593,29.4595,29.4958,63186.0
2015-07-10 14:05:00,32.52,32.54,32.51,32.53,16260.0,29.5048,29.523,29.4958,29.5139,16260.0
2015-07-10 14:10:00,32.53,32.56,32.51,32.54,137800.0,29.5139,29.5411,29.4958,29.523,137800.0
2015-07-10 14:15:00,32.55,32.55,32.46,32.48,90948.0,29.5321,29.5321,29.4504,29.4685,90948.0
2015-07-10 14:20:00,32.48,32.5,32.44,32.44,35113.0,29.4685,29.4867,29.4323,29.4323,35113.0
2015-07-10 14:25:00,32.43,32.47,32.39,32.41,82584.0,29.4232,29.4595,29.3869,29.405,82584.0
2015-07-10 14:30:00,32.41,32.43,32.37,32.39,61028.0,29.405,29.4232,29.3687,29.3869,61028.0
2015-07-10 14:35:00,32.4,32.41,32.37,32.4,36761.0,29.396,29.405,29.3687,29.396,36761.0
2015-07-10 14:40:00,32.39,32.44,32.39,32.4,38665.0,29.3869,29.4323,29.3869,29.396,38665.0
2015-07-10 14:45:00,32.4,32.4,32.37,32.39,24337.0,29.396,29.396,29.3687,29.3869,24337.0
2015-07-10 14:50:00,32.38,32.45,32.36,32.43,64969.0,29.3778,29.4413,29.3597,29.4232,64969.0
2015-07-10 14:55:00,32.44,32.44,32.4,32.42,30549.0,29.4323,29.4323,29.396,29.4141,30549.0
2015-07-10 15:00:00,32.44,32.46,32.4,32.45,42353.0,29.4323,29.4504,29.396,29.4413,42353.0
2015-07-10 15:05:00,32.45,32.47,32.44,32.47,35176.0,29.4413,29.4595,29.4323,29.4595,35176.0
2015-07-10 15:10:00,32.47,32.49,32.41,32.43,215755.0,29.4595,29.4776,29.405,29.4232,215755.0
2015-07-10 15:15:00,32.42,32.5,32.42,32.48,53731.0,29.4141,29.4867,29.4141,29.4685,53731.0
2015-07-10 15:20:00,32.48,32.48,32.44,32.45,51509.0,29.4685,29.4685,29.4323,29.4413,51509.0
2015-07-10 15:25:00,32.45,32.45,32.42,32.45,42043.0,29.4413,29.4413,29.4141,29.4413,42043.0
2015-07-10 15:30:00,32.44,32.47,32.43,32.46,37472.0,29.4323,29.4595,29.4232,29.4504,37472.0
2015-07-10 15:35:00,32.46,32.47,32.43,32.43,67920.0,29.4504,29.4595,29.4232,29.4232,67920.0
2015-07-10 15:40:00,32.43,32.5,32.43,32.47,50028.0,29.4232,29.4867,29.4232,29.4595,50028.0
2015-07-10 15:45:00,32.48,32.48,32.44,32.44,100288.0,29.4685,29.4685,29.4323,29.4323,100288.0
2015-07-10 15:50:00,32.45,32.49,32.37,32.39,255679.0,29.4413,29.4776,29.3687,29.3869,255679.0
2015-07-10 15:55:00,32.4,32.45,32.37,32.39,409832.0,29.396,29.4413,29.3687,29.3869,409832.0
2015-07-13 09:30:00,32.95,33.7,32.95,33.37,509953.0,29.895,30.5754,29.895,30.276,509953.0
2015-07-13 09:35:00,33.35,33.56,33.24,33.45,212036.0,30.2579,30.4484,30.1581,30.3486,212036.0
2015-07-13 09:40:00,33.39,33.76,33.34,33.59,357686.0,30.2942,30.6299,30.2488,30.4756,357686.0
2015-07-13 09:45:00,33.6,33.74,33.59,33.66,185854.0,30.4847,30.6117,30.4756,30.5391,185854.0
2015-07-13 09:50:00,33.66,33.79,33.6,33.64,176673.0,30.5391,30.6571,30.4847,30.521,176673.0
2015-07-13 09:55:00,33.63,33.82,33.63,33.77,137463.0,30.5119,30.6843,30.5119,30.6389,137463.0
2015-07-13 10:00:00,33.77,33.87,33.74,33.8,94603.0,30.6389,30.7297,30.6117,30.6662,94603.0
2015-07-13 10:05:00,33.8,33.85,33.71,33.76,121223.0,30.6662,30.7115,30.5845,30.6299,121223.0
2015-07-13 10:10:00,33.76,33.91,33.74,33.9,171303.0,30.6299,30.766,30.6117,30.7569,171303.0
2015-07-13 10:15:00,33.9,33.91,33.84,33.85,141817.0,30.7569,30.766,30.7024,30.7115,141817.0
2015-07-13 10:20:00,33.85,34.08,33.85,34.01,575797.0,30.7115,30.9202,30.7115,30.8567,575797.0
2015-07-13 10:25:00,34.01,34.2,33.96,34.08,303527.0,30.8567,31.0291,30.8113,30.9202,303527.0
2015-07-13 10:30:00,34.08,34.2,34.04,34.06,212365.0,30.9202,31.0291,30.8839,30.902,212365.0
2015-07-13 10:35:00,34.04,34.13,33.9,33.9,163244.0,30.8839,30.9656,30.7569,30.7569,163244.0
2015-07-13 10:40:00,33.9,33.96,33.84,33.91,162988.0,30.7569,30.8113,30.7024,30.766,162988.0
2015-07-13 10:45:00,33.91,34.02,33.88,34.0,116809.0,30.766,30.8658,30.7387,30.8476,116809.0
2015-07-13 10:50:00,34.01,34.01,33.86,33.94,96900.0,30.8567,30.8567,30.7206,30.7932,96900.0
2015-07-13 10:55:00,33.94,34.01,33.93,33.98,106910.0,30.7932,30.8567,30.7841,30.8295,106910.0
2015-07-13 11:00:00,33.97,34.07,33.97,34.0,66860.0,30.8204,30.9111,30.8204,30.8476,66860.0
2015-07-13 11:05:00,34.0,34.1,33.99,34.08,70179.0,30.8476,30.9383,30.8385,30.9202,70179.0
2015-07-13 11:10:00,34.08,34.1,34.05,34.05,47051.0,30.9202,30.9383,30.893,30.893,47051.0
2015-07-13 11:15:00,34.05,34.06,34.0,34.05,32036.0,30.893,30.902,30.8476,30.893,32036.0
2015-07-13 11:20:00,34.05,34.09,34.04,34.08,43288.0,30.893,30.9293,30.8839,30.9202,43288.0
2015-07-13 11:25:00,34.08,34.09,34.05,34.09,33434.0,30.9202,30.9293,30.893,30.9293,33434.0
2015-07-13 11:30:00,34.09,34.09,34.05,34.07,36500.0,30.9293,30.9293,30.893,30.9111,36500.0
2015-07-13 11:35:00,34.07,34.09,34.06,34.09,18890.0,30.9111,30.9293,30.902,30.9293,18890.0
2015-07-13 11:40:00,34.08,34.17,34.05,34.16,131088.0,30.9202,31.0018,30.893,30.9928,131088.0
2015-07-13 11:45:00,34.16,34.25,34.14,34.23,165362.0,30.9928,31.0744,30.9746,31.0563,165362.0
2015-07-13 11:50:00,34.23,34.25,34.17,34.18,50664.0,31.0563,31.0744,31.0018,31.0109,50664.0
2015-07-13 11:55:00,34.18,34.18,34.08,34.14,173855.0,31.0109,31.0109,30.9202,30.9746,173855.0
2015-07-13 12:00:00,34.15,34.2,34.1,34.2,49002.0,30.9837,31.0291,30.9383,31.0291,49002.0
2015-07-13 12:05:00,34.2,34.24,34.19,34.24,25700.0,31.0291,31.0654,31.02,31.0654,25700.0
2015-07-13 12:10:00,34.23,34.4,34.18,34.33,164802.0,31.0563,31.2105,31.0109,31.147,164802.0
2015-07-13 12:15:00,34.33,34.35,34.29,34.29,39731.0,31.147,31.1652,31.1107,31.1107,39731.0
2015-07-13 12:20:00,34.29,34.35,34.27,34.33,51040.0,31.1107,31.1652,31.0926,31.147,51040.0
2015-07-13 12:25:00,34.32,34.32,34.25,34.3,37335.0,31.1379,31.1379,31.0744,31.1198,37335.0
2015-07-13 12:30:00,34.31,34.35,34.28,34.35,31898.0,31.1289,31.1652,31.1017,31.1652,31898.0
2015-07-13 12:35:00,34.35,34.45,34.29,34.39,327491.0,31.1652,31.2559,31.1107,31.2015,327491.0
2015-07-13 12:40:00,34.38,34.39,34.27,34.32,65852.0,31.1924,31.2015,31.0926,31.1379,65852.0
2015-07-13 12:45:00,34.31,34.37,34.3,34.37,48796.0,31.1289,31.1833,31.1198,31.1833,48796.0
2015-07-13 12:50:00,34.37,34.38,34.31,34.32,21645.0,31.1833,31.1924,31.1289,31.1379,21645.0
2015-07-13 12:55:00,34.31,34.36,34.3,34.33,29744.0,31.1289,31.1742,31.1198,31.147,29744.0
2015-07-13 13:00:00,34.32,34.33,34.29,34.3,20701.0,31.1379,31.147,31.1107,31.1198,20701.0
2015-07-13 13:05:00,34.29,34.31,34.22,34.23,41635.0,31.1107,31.1289,31.0472,31.0563,41635.0
2015-07-13 13:10:00,34.23,34.24,34.2,34.22,29994.0,31.0563,31.0654,31.0291,31.0472,29994.0
2015-07-13 13:15:00,34.21,34.25,34.12,34.13,62291.0,31.0381,31.0744,30.9565,30.9656,62291.0
2015-07-13 13:20:00,34.12,34.17,34.1,34.13,36288.0,30.9565,31.0018,30.9383,30.9656,36288.0
2015-07-13 13:25:00,34.12,34.13,34.05,34.1,32350.0,30.9565,30.9656,30.893,30.9383,32350.0
2015-07-13 13:30:00,34.1,34.1,34.04,34.04,17965.0,30.9383,30.9383,30.8839,30.8839,17965.0
2015-07-13 13:35:00,34.04,34.04,33.9,33.93,45636.0,30.8839,30.8839,30.7569,30.7841,45636.0
2015-07-13 13:40:00,33.93,33.99,33.84,33.96,59378.0,30.7841,30.8385,30.7024,30.8113,59378.0
2015-07-13 13:45:00,33.98,34.02,33.95,33.99,39065.0,30.8295,30.8658,30.8022,30.8385,39065.0
2015-07-13 13:50:00,33.99,34.07,33.95,34.01,28731.0,30.8385,30.9111,30.8022,30.8567,28731.0
2015-07-13 13:55:00,34.0,34.05,33.95,34.05,33739.0,30.8476,30.893,30.8022,30.893,33739.0
2015-07-13 14:00:00,34.05,34.09,34.02,34.04,29382.0,30.893,30.9293,30.8658,30.8839,29382.0
2015-07-13 14:05:00,34.04,34.12,34.01,34.04,42055.0,30.8839,30.9565,30.8567,30.8839,42055.0
2015-07-13 14:10:00,34.05,34.06,33.95,33.98,69487.0,30.893,30.902,30.8022,30.8295,69487.0
2015-07-13 14:15:00,33.98,34.0,33.95,34.0,29893.0,30.8295,30.8476,30.8022,30.8476,29893.0
2015-07-13 14:20:00,33.99,34.08,33.99,34.05,28223.0,30.8385,30.9202,30.8385,30.893,28223.0
2015-07-13 14:25:00,34.05,34.08,33.97,33.97,39334.0,30.893,30.9202,30.8204,30.8204,39334.0
2015-07-13 14:30:00,33.98,34.06,33.97,34.05,52853.0,30.8295,30.902,30.8204,30.893,52853.0
2015-07-13 14:35:00,34.04,34.05,33.99,34.03,59840.0,30.8839,30.893,30.8385,30.8748,59840.0
2015-07-13 14:40:00,34.04,34.07,34.03,34.06,50558.0,30.8839,30.9111,30.8748,30.902,50558.0
2015-07-13 14:45:00,34.06,34.09,34.05,34.07,66894.0,30.902,30.9293,30.893,30.9111,66894.0
2015-07-13 14:50:00,34.07,34.17,34.06,34.11,42940.0,30.9111,31.0018,30.902,30.9474,42940.0
2015-07-13 14:55:00,34.12,34.14,34.04,34.08,44612.0,30.9565,30.9746,30.8839,30.9202,44612.0
2015-07-13 15:00:00,34.08,34.09,33.99,34.0,60953.0,30.9202,30.9293,30.8385,30.8476,60953.0
2015-07-13 15:05:00,34.0,34.0,33.93,33.98,31876.0,30.8476,30.8476,30.7841,30.8295,31876.0
2015-07-13 15:10:00,33.98,34.0,33.96,33.98,28236.0,30.8295,30.8476,30.8113,30.8295,28236.0
2015-07-13 15:15:00,33.98,34.01,33.98,33.98,167141.0,30.8295,30.8567,30.8295,30.8295,167141.0
2015-07-13 15:20:00,33.99,34.36,33.98,34.19,320103.0,30.8385,31.1742,30.8295,31.02,320103.0
2015-07-13 15:25:00,34.19,34.22,34.11,34.16,42633.0,31.02,31.0472,30.9474,30.9928,42633.0
2015-07-13 15:30:00,34.16,34.22,34.09,34.12,67374.0,30.9928,31.0472,30.9293,30.9565,67374.0
2015-07-13 15:35:00,34.12,34.16,34.1,34.1,39727.0,30.9565,30.9928,30.9383,30.9383,39727.0
2015-07-13 15:40:00,34.11,34.18,34.09,34.1,71690.0,30.9474,31.0109,30.9293,30.9383,71690.0
2015-07-13 15:45:00,34.11,34.11,34.01,34.02,90459.0,30.9474,30.9474,30.8567,30.8658,90459.0
2015-07-13 15:50:00,33.99,34.02,33.89,33.9,156377.0,30.8385,30.8658,30.7478,30.7569,156377.0
2015-07-13 15:55:00,33.9,33.97,33.89,33.89,262233.0,30.7569,30.8204,30.7478,30.7478,262233.0
2015-07-14 09:30:00,33.66,33.76,33.5,33.74,121695.0,30.5391,30.6299,30.394,30.6117,121695.0
2015-07-14 09:35:00,33.76,33.86,33.53,33.57,55898.0,30.6299,30.7206,30.4212,30.4575,55898.0
2015-07-14 09:40:00,33.56,33.67,33.5,33.58,60277.0,30.4484,30.5482,30.394,30.4666,60277.0
2015-07-14 09:45:00,33.6,33.77,33.57,33.72,79264.0,30.4847,30.6389,30.4575,30.5936,79264.0
2015-07-14 09:50:00,33.72,33.76,33.57,33.58,70112.0,30.5936,30.6299,30.4575,30.4666,70112.0
2015-07-14 09:55:00,33.57,33.72,33.56,33.66,142414.0,30.4575,30.5936,30.4484,30.5391,142414.0
2015-07-14 10:00:00,33.66,33.77,33.65,33.77,50425.0,30.5391,30.6389,30.5301,30.6389,50425.0
2015-07-14 10:05:00,33.76,34.07,33.76,34.04,70228.0,30.6299,30.9111,30.6299,30.8839,70228.0
2015-07-14 10:10:00,34.04,34.19,34.04,34.12,140518.0,30.8839,31.02,30.8839,30.9565,140518.0
2015-07-14 10:15:00,34.11,34.16,34.03,34.12,134315.0,30.9474,30.9928,30.8748,30.9565,134315.0
2015-07-14 10:20:00,34.12,34.19,34.06,34.07,51025.0,30.9565,31.02,30.902,30.9111,51025.0
2015-07-14 10:25:00,34.06,34.37,34.06,34.2,141596.0,30.902,31.1833,30.902,31.0291,141596.0
2015-07-14 10:30:00,34.22,34.3,34.02,34.12,141105.0,31.0472,31.1198,30.8658,30.9565,141105.0
2015-07-14 10:35:00,34.12,34.29,34.1,34.26,61655.0,30.9565,31.1107,30.9383,31.0835,61655.0
2015-07-14 10:40:00,34.27,34.29,34.13,34.14,124029.0,31.0926,31.1107,30.9656,30.9746,124029.0
2015-07-14 10:45:00,34.15,34.25,34.13,34.21,81629.0,30.9837,31.0744,30.9656,31.0381,81629.0
2015-07-14 10:50:00,34.22,34.3,34.2,34.22,136172.0,31.0472,31.1198,31.0291,31.0472,136172.0
2015-07-14 10:55:00,34.22,34.22,34.08,34.09,65021.0,31.0472,31.0472,30.9202,30.9293,65021.0
2015-07-14 11:00:00,34.09,34.31,34.09,34.29,108264.0,30.9293,31.1289,30.9293,31.1107,108264.0
2015-07-14 11:05:00,34.28,34.28,34.16,34.16,91698.0,31.1017,31.1017,30.9928,30.9928,91698.0
2015-07-14 11:10:00,34.15,34.27,34.11,34.2,79439.0,30.9837,31.0926,30.9474,31.0291,79439.0
2015-07-14 11:15:00,34.2,34.35,34.19,34.24,91899.0,31.0291,31.1652,31.02,31.0654,91899.0
2015-07-14 11:20:00,34.24,34.29,34.15,34.16,96760.0,31.0654,31.1107,30.9837,30.9928,96760.0
2015-07-14 11:25:00,34.16,34.28,34.15,34.16,116350.0,30.9928,31.1017,30.9837,30.9928,116350.0
2015-07-14 11:30:00,34.15,34.22,34.11,34.14,36197.0,30.9837,31.0472,30.9474,30.9746,36197.0
2015-07-14 11:35:00,34.14,34.17,34.1,34.12,43796.0,30.9746,31.0018,30.9383,30.9565,43796.0
2015-07-14 11:40:00,34.11,34.11,34.05,34.05,37465.0,30.9474,30.9474,30.893,30.893,37465.0
2015-07-14 11:45:00,34.05,34.08,34.03,34.04,31466.0,30.893,30.9202,30.8748,30.8839,31466.0
2015-07-14 11:50:00,34.03,34.09,33.99,34.08,51366.0,30.8748,30.9293,30.8385,30.9202,51366.0
2015-07-14 11:55:00,34.07,34.15,33.99,34.05,61570.0,30.9111,30.9837,30.8385,30.893,61570.0
2015-07-14 12:00:00,34.05,34.13,34.04,34.05,45353.0,30.893,30.9656,30.8839,30.893,45353.0
2015-07-14 12:05:00,34.05,34.1,34.04,34.05,22900.0,30.893,30.9383,30.8839,30.893,22900.0
2015-07-14 12:10:00,34.05,34.09,34.0,34.0,37150.0,30.893,30.9293,30.8476,30.8476,37150.0
2015-07-14 12:15:00,34.0,34.03,33.97,34.01,49455.0,30.8476,30.8748,30.8204,30.8567,49455.0
2015-07-14 12:20:00,34.01,34.13,34.01,34.08,52298.0,30.8567,30.9656,30.8567,30.9202,52298.0
2015-07-14 12:25:00,34.09,34.1,34.0,34.02,18909.0,30.9293,30.9383,30.8476,30.8658,18909.0
2015-07-14 12:30:00,34.01,34.08,33.97,33.98,24800.0,30.8567,30.9202,30.8204,30.8295,24800.0
2015-07-14 12:35:00,33.98,34.01,33.92,33.93,35942.0,30.8295,30.8567,30.775,30.7841,35942.0
2015-07-14 12:40:00,33.92,33.93,33.81,33.89,55520.0,30.775,30.7841,30.6752,30.7478,55520.0
2015-07-14 12:45:00,33.9,33.93,33.87,33.92,22400.0,30.7569,30.7841,30.7297,30.775,22400.0
2015-07-14 12:50:00,33.92,33.95,33.9,33.91,21774.0,30.775,30.8022,30.7569,30.766,21774.0
2015-07-14 12:55:00,33.92,33.95,33.88,33.89,34483.0,30.775,30.8022,30.7387,30.7478,34483.0
2015-07-14 13:00:00,33.89,33.9,33.85,33.88,24198.0,30.7478,30.7569,30.7115,30.7387,24198.0
2015-07-14 13:05:00,33.88,33.89,33.85,33.86,30913.0,30.7387,30.7478,30.7115,30.7206,30913.0
2015-07-14 13:10:00,33.85,33.9,33.85,33.89,36308.0,30.7115,30.7569,30.7115,30.7478,36308.0
2015-07-14 13:15:00,33.89,33.9,33.87,33.9,19245.0,30.7478,30.7569,30.7297,30.7569,19245.0
2015-07-14 13:20:00,33.9,33.9,33.8,33.85,142170.0,30.7569,30.7569,30.6662,30.7115,142170.0
2015-07-14 13:25:00,33.86,33.95,33.85,33.9,12924.0,30.7206,30.8022,30.7115,30.7569,12924.0
2015-07-14 13:30:00,33.9,33.98,33.88,33.94,19004.0,30.7569,30.8295,30.7387,30.7932,19004.0
2015-07-14 13:35:00,33.93,33.98,33.87,33.9,24124.0,30.7841,30.8295,30.7297,30.7569,24124.0
2015-07-14 13:40:00,33.9,33.97,33.89,33.91,35709.0,30.7569,30.8204,30.7478,30.766,35709.0
2015-07-14 13:45:00,33.9,33.97,33.9,33.94,33142.0,30.7569,30.8204,30.7569,30.7932,33142.0
2015-07-14 13:50:00,33.93,34.01,33.93,34.0,34280.0,30.7841,30.8567,30.7841,30.8476,34280.0
2015-07-14 13:55:00,34.0,34.0,33.93,33.96,20297.0,30.8476,30.8476,30.7841,30.8113,20297.0
2015-07-14 14:00:00,33.95,33.96,33.89,33.93,24506.0,30.8022,30.8113,30.7478,30.7841,24506.0
2015-07-14 14:05:00,33.92,33.95,33.88,33.95,19409.0,30.775,30.8022,30.7387,30.8022,19409.0
2015-07-14 14:10:00,33.95,33.97,33.91,33.91,18210.0,30.8022,30.8204,30.766,30.766,18210.0
2015-07-14 14:15:00,33.92,33.99,33.91,33.92,24113.0,30.775,30.8385,30.766,30.775,24113.0
2015-07-14 14:20:00,33.93,33.96,33.91,33.94,15756.0,30.7841,30.8113,30.766,30.7932,15756.0
2015-07-14 14:25:00,33.94,33.97,33.91,33.95,23275.0,30.7932,30.8204,30.766,30.8022,23275.0
2015-07-14 14:30:00,33.94,34.02,33.9,33.93,64799.0,30.7932,30.8658,30.7569,30.7841,64799.0
2015-07-14 14:35:00,33.93,33.96,33.9,33.9,24327.0,30.7841,30.8113,30.7569,30.7569,24327.0
2015-07-14 14:40:00,33.9,33.99,33.9,33.95,38656.0,30.7569,30.8385,30.7569,30.8022,38656.0
2015-07-14 14:45:00,33.93,33.98,33.93,33.94,31189.0,30.7841,30.8295,30.7841,30.7932,31189.0
2015-07-14 14:50:00,33.94,34.01,33.94,33.96,63824.0,30.7932,30.8567,30.7932,30.8113,63824.0
2015-07-14 14:55:00,33.96,34.02,33.93,33.99,36412.0,30.8113,30.8658,30.7841,30.8385,36412.0
2015-07-14 15:00:00,33.98,34.05,33.98,33.99,36882.0,30.8295,30.893,30.8295,30.8385,36882.0
2015-07-14 15:05:00,33.98,34.04,33.97,33.98,33900.0,30.8295,30.8839,30.8204,30.8295,33900.0
2015-07-14 15:10:00,33.99,33.99,33.94,33.94,47418.0,30.8385,30.8385,30.7932,30.7932,47418.0
2015-07-14 15:15:00,33.94,33.99,33.94,33.96,24084.0,30.7932,30.8385,30.7932,30.8113,24084.0
2015-07-14 15:20:00,33.96,33.99,33.94,33.94,33090.0,30.8113,30.8385,30.7932,30.7932,33090.0
2015-07-14 15:25:00,33.94,33.99,33.93,33.98,35937.0,30.7932,30.8385,30.7841,30.8295,35937.0
2015-07-14 15:30:00,33.97,34.0,33.96,33.96,43630.0,30.8204,30.8476,30.8113,30.8113,43630.0
2015-07-14 15:35:00,33.96,33.99,33.95,33.98,41100.0,30.8113,30.8385,30.8022,30.8295,41100.0
2015-07-14 15:40:00,33.98,34.0,33.95,33.96,48367.0,30.8295,30.8476,30.8022,30.8113,48367.0
2015-07-14 15:45:00,33.97,33.98,33.95,33.96,53087.0,30.8204,30.8295,30.8022,30.8113,53087.0
2015-07-14 15:50:00,33.96,33.98,33.92,33.97,95303.0,30.8113,30.8295,30.775,30.8204,95303.0
2015-07-14 15:55:00,33.97,33.97,33.91,33.92,149162.0,30.8204,30.8204,30.766,30.775,149162.0
2015-07-15 09:30:00,33.47,33.57,33.01,33.54,153262.0,30.3668,30.4575,29.9494,30.4303,153262.0
2015-07-15 09:35:00,33.58,33.78,33.32,33.73,119462.0,30.4666,30.648,30.2307,30.6026,119462.0
2015-07-15 09:40:00,33.69,33.99,33.53,33.98,156951.0,30.5664,30.8385,30.4212,30.8295,156951.0
2015-07-15 09:45:00,33.97,34.0,33.83,33.84,106222.0,30.8204,30.8476,30.6934,30.7024,106222.0
2015-07-15 09:50:00,33.87,33.91,33.66,33.9,45829.0,30.7297,30.766,30.5391,30.7569,45829.0
2015-07-15 09:55:00,33.9,33.92,33.72,33.92,38755.0,30.7569,30.775,30.5936,30.775,38755.0
2015-07-15 10:00:00,33.89,33.93,33.77,33.85,186529.0,30.7478,30.7841,30.6389,30.7115,186529.0
2015-07-15 10:05:00,33.88,34.0,33.8,33.89,192029.0,30.7387,30.8476,30.6662,30.7478,192029.0
2015-07-15 10:10:00,33.86,33.95,33.56,33.65,97905.0,30.7206,30.8022,30.4484,30.5301,97905.0
2015-07-15 10:15:00,33.66,33.78,33.63,33.74,52273.0,30.5391,30.648,30.5119,30.6117,52273.0
2015-07-15 10:20:00,33.75,33.76,33.7,33.72,45834.0,30.6208,30.6299,30.5754,30.5936,45834.0
2015-07-15 10:25:00,33.71,33.75,33.5,33.5,75428.0,30.5845,30.6208,30.394,30.394,75428.0
2015-07-15 10:30:00,33.5,33.65,33.45,33.55,55124.0,30.394,30.5301,30.3486,30.4393,55124.0
2015-07-15 10:35:00,33.55,33.68,33.55,33.64,26535.0,30.4393,30.5573,30.4393,30.521,26535.0
2015-07-15 10:40:00,33.66,33.7,33.61,33.62,21099.0,30.5391,30.5754,30.4938,30.5028,21099.0
2015-07-15 10:45:00,33.61,33.69,33.58,33.67,22033.0,30.4938,30.5664,30.4666,30.5482,22033.0
2015-07-15 10:50:00,33.67,33.67,33.57,33.59,52364.0,30.5482,30.5482,30.4575,30.4756,52364.0
2015-07-15 10:55:00,33.59,33.61,33.52,33.55,18338.0,30.4756,30.4938,30.4121,30.4393,18338.0
2015-07-15 11:00:00,33.56,33.68,33.47,33.67,68041.0,30.4484,30.5573,30.3668,30.5482,68041.0
2015-07-15 11:05:00,33.68,33.7,33.62,33.67,12202.0,30.5573,30.5754,30.5028,30.5482,12202.0
2015-07-15 11:10:00,33.67,33.68,33.59,33.64,27738.0,30.5482,30.5573,30.4756,30.521,27738.0
2015-07-15 11:15:00,33.61,33.65,33.53,33.53,51071.0,30.4938,30.5301,30.4212,30.4212,51071.0
2015-07-15 11:20:00,33.53,33.63,33.52,33.59,13557.0,30.4212,30.5119,30.4121,30.4756,13557.0
2015-07-15 11:25:00,33.59,33.61,33.52,33.52,9900.0,30.4756,30.4938,30.4121,30.4121,9900.0
2015-07-15 11:30:00,33.51,33.59,33.49,33.59,12039.0,30.403,30.4756,30.3849,30.4756,12039.0
2015-07-15 11:35:00,33.58,33.59,33.41,33.51,146677.0,30.4666,30.4756,30.3123,30.403,146677.0
2015-07-15 11:40:00,33.52,33.57,33.4,33.49,25584.0,30.4121,30.4575,30.3032,30.3849,25584.0
2015-07-15 11:45:00,33.48,33.49,33.4,33.43,12162.0,30.3758,30.3849,30.3032,30.3305,12162.0
2015-07-15 11:50:00,33.4,33.44,33.36,33.4,11155.0,30.3032,30.3395,30.267,30.3032,11155.0
2015-07-15 11:55:00,33.39,33.41,33.37,33.39,47410.0,30.2942,30.3123,30.276,30.2942,47410.0
2015-07-15 12:00:00,33.39,33.43,33.32,33.43,35750.0,30.2942,30.3305,30.2307,30.3305,35750.0
2015-07-15 12:05:00,33.42,33.43,33.37,33.37,5628.0,30.3214,30.3305,30.276,30.276,5628.0
2015-07-15 12:10:00,33.37,33.41,33.35,33.39,16460.0,30.276,30.3123,30.2579,30.2942,16460.0
2015-07-15 12:15:00,33.39,33.43,33.37,33.41,11311.0,30.2942,30.3305,30.276,30.3123,11311.0
2015-07-15 12:20:00,33.39,33.44,33.39,33.43,13656.0,30.2942,30.3395,30.2942,30.3305,13656.0
2015-07-15 12:25:00,33.42,33.46,33.4,33.45,10710.0,30.3214,30.3577,30.3032,30.3486,10710.0
2015-07-15 12:30:00,33.46,33.49,33.45,33.45,13875.0,30.3577,30.3849,30.3486,30.3486,13875.0
2015-07-15 12:35:00,33.46,33.49,33.44,33.48,13082.0,30.3577,30.3849,30.3395,30.3758,13082.0
2015-07-15 12:40:00,33.48,33.48,33.43,33.45,8000.0,30.3758,30.3758,30.3305,30.3486,8000.0
2015-07-15 12:45:00,33.46,33.47,33.38,33.45,30871.0,30.3577,30.3668,30.2851,30.3486,30871.0
2015-07-15 12:50:00,33.44,33.45,33.34,33.37,128503.0,30.3395,30.3486,30.2488,30.276,128503.0
2015-07-15 12:55:00,33.37,33.41,33.2,33.3,97761.0,30.276,30.3123,30.1218,30.2125,97761.0
2015-07-15 13:00:00,33.3,33.3,33.05,33.05,115677.0,30.2125,30.2125,29.9857,29.9857,115677.0
2015-07-15 13:05:00,33.05,33.1,33.01,33.04,88221.0,29.9857,30.0311,29.9494,29.9766,88221.0
2015-07-15 13:10:00,33.03,33.12,33.01,33.05,45378.0,29.9675,30.0492,29.9494,29.9857,45378.0
2015-07-15 13:15:00,33.03,33.06,32.78,32.94,177506.0,29.9675,29.9948,29.7407,29.8859,177506.0
2015-07-15 13:20:00,32.96,33.0,32.91,32.95,32973.0,29.904,29.9403,29.8587,29.895,32973.0
2015-07-15 13:25:00,32.96,33.01,32.92,32.99,61023.0,29.904,29.9494,29.8677,29.9313,61023.0
2015-07-15 13:30:00,32.99,32.99,32.91,32.93,73489.0,29.9313,29.9313,29.8587,29.8768,73489.0
2015-07-15 13:35:00,32.93,32.94,32.87,32.89,34377.0,29.8768,29.8859,29.8224,29.8405,34377.0
2015-07-15 13:40:00,32.88,32.91,32.85,32.86,25931.0,29.8315,29.8587,29.8042,29.8133,25931.0
2015-07-15 13:45:00,32.86,32.93,32.85,32.87,27241.0,29.8133,29.8768,29.8042,29.8224,27241.0
2015-07-15 13:50:00,32.87,32.89,32.82,32.84,38210.0,29.8224,29.8405,29.777,29.7952,38210.0
2015-07-15 13:55:00,32.85,32.85,32.81,32.84,19132.0,29.8042,29.8042,29.7679,29.7952,19132.0
2015-07-15 14:00:00,32.85,32.92,32.83,32.86,71780.0,29.8042,29.8677,29.7861,29.8133,71780.0
2015-07-15 14:05:00,32.85,32.9,32.82,32.87,31552.0,29.8042,29.8496,29.777,29.8224,31552.0
2015-07-15 14:10:00,32.88,32.88,32.8,32.8,61005.0,29.8315,29.8315,29.7589,29.7589,61005.0
2015-07-15 14:15:00,32.82,32.86,32.8,32.81,195698.0,29.777,29.8133,29.7589,29.7679,195698.0
2015-07-15 14:20:00,32.81,32.86,32.81,32.84,54430.0,29.7679,29.8133,29.7679,29.7952,54430.0
2015-07-15 14:25:00,32.84,32.86,32.77,32.85,100087.0,29.7952,29.8133,29.7317,29.8042,100087.0
2015-07-15 14:30:00,32.85,32.85,32.76,32.82,77073.0,29.8042,29.8042,29.7226,29.777,77073.0
2015-07-15 14:35:00,32.82,32.85,32.74,32.76,74147.0,29.777,29.8042,29.7044,29.7226,74147.0
2015-07-15 14:40:00,32.76,32.8,32.66,32.67,71601.0,29.7226,29.7589,29.6319,29.6409,71601.0
2015-07-15 14:45:00,32.67,32.71,32.53,32.54,104537.0,29.6409,29.6772,29.5139,29.523,104537.0
2015-07-15 14:50:00,32.54,32.59,32.52,32.55,46499.0,29.523,29.5683,29.5048,29.5321,46499.0
2015-07-15 14:55:00,32.56,32.59,32.28,32.44,250010.0,29.5411,29.5683,29.2871,29.4323,250010.0
2015-07-15 15:00:00,32.46,32.54,32.45,32.48,106279.0,29.4504,29.523,29.4413,29.4685,106279.0
2015-07-15 15:05:00,32.46,32.58,32.43,32.52,210947.0,29.4504,29.5593,29.4232,29.5048,210947.0
2015-07-15 15:10:00,32.54,32.59,32.5,32.57,48430.0,29.523,29.5683,29.4867,29.5502,48430.0
2015-07-15 15:15:00,32.57,32.59,32.47,32.55,99595.0,29.5502,29.5683,29.4595,29.5321,99595.0
2015-07-15 15:20:00,32.56,32.56,32.42,32.43,75583.0,29.5411,29.5411,29.4141,29.4232,75583.0
2015-07-15 15:25:00,32.44,32.46,32.4,32.44,81556.0,29.4323,29.4504,29.396,29.4323,81556.0
2015-07-15 15:30:00,32.45,32.45,32.41,32.43,116396.0,29.4413,29.4413,29.405,29.4232,116396.0
2015-07-15 15:35:00,32.43,32.44,32.32,32.34,152307.0,29.4232,29.4323,29.3234,29.3415,152307.0
2015-07-15 15:40:00,32.36,32.45,32.31,32.45,179567.0,29.3597,29.4413,29.3143,29.4413,179567.0
2015-07-15 15:45:00,32.45,32.45,32.15,32.31,277745.0,29.4413,29.4413,29.1691,29.3143,277745.0
2015-07-15 15:50:00,32.32,32.45,32.3,32.45,228998.0,29.3234,29.4413,29.3052,29.4413,228998.0
2015-07-15 15:55:00,32.45,32.45,32.32,32.41,509415.0,29.4413,29.4413,29.3234,29.405,509415.0
2015-07-16 09:30:00,32.8,33.2,32.8,33.15,189153.0,29.7589,30.1218,29.7589,30.0764,189153.0
2015-07-16 09:35:00,33.17,33.24,33.03,33.04,186219.0,30.0946,30.1581,29.9675,29.9766,186219.0
2015-07-16 09:40:00,33.04,33.09,33.0,33.05,296242.0,29.9766,30.022,29.9403,29.9857,296242.0
2015-07-16 09:45:00,33.07,33.09,33.0,33.02,113744.0,30.0038,30.022,29.9403,29.9585,113744.0
2015-07-16 09:50:00,33.03,33.1,32.99,33.01,126767.0,29.9675,30.0311,29.9313,29.9494,126767.0
2015-07-16 09:55:00,33.01,33.02,32.92,32.94,97434.0,29.9494,29.9585,29.8677,29.8859,97434.0
2015-07-16 10:00:00,32.92,32.92,32.73,32.74,111730.0,29.8677,29.8677,29.6954,29.7044,111730.0
2015-07-16 10:05:00,32.74,32.81,32.73,32.79,84294.0,29.7044,29.7679,29.6954,29.7498,84294.0
2015-07-16 10:10:00,32.79,32.87,32.79,32.85,98835.0,29.7498,29.8224,29.7498,29.8042,98835.0
2015-07-16 10:15:00,32.86,33.14,32.85,33.14,128064.0,29.8133,30.0673,29.8042,30.0673,128064.0
2015-07-16 10:20:00,33.14,33.4,33.08,33.29,147004.0,30.0673,30.3032,30.0129,30.2034,147004.0
2015-07-16 10:25:00,33.25,33.3,33.1,33.11,155726.0,30.1671,30.2125,30.0311,30.0401,155726.0
2015-07-16 10:30:00,33.1,33.17,33.02,33.08,88707.0,30.0311,30.0946,29.9585,30.0129,88707.0
2015-07-16 10:35:00,33.07,33.15,33.03,33.12,34341.0,30.0038,30.0764,29.9675,30.0492,34341.0
2015-07-16 10:40:00,33.15,33.21,33.13,33.2,88316.0,30.0764,30.1309,30.0583,30.1218,88316.0
2015-07-16 10:45:00,33.21,33.21,33.15,33.18,21123.0,30.1309,30.1309,30.0764,30.1036,21123.0
2015-07-16 10:50:00,33.18,33.23,33.12,33.23,40959.0,30.1036,30.149,30.0492,30.149,40959.0
2015-07-16 10:55:00,33.23,33.29,33.22,33.28,48445.0,30.149,30.2034,30.1399,30.1944,48445.0
2015-07-16 11:00:00,33.27,33.42,33.27,33.42,136170.0,30.1853,30.3214,30.1853,30.3214,136170.0
2015-07-16 11:05:00,33.42,33.44,33.32,33.34,63287.0,30.3214,30.3395,30.2307,30.2488,63287.0
2015-07-16 11:10:00,33.33,33.39,33.32,33.37,31485.0,30.2397,30.2942,30.2307,30.276,31485.0
2015-07-16 11:15:00,33.36,33.41,33.36,33.41,31500.0,30.267,30.3123,30.267,30.3123,31500.0
2015-07-16 11:20:00,33.4,33.5,33.4,33.46,77272.0,30.3032,30.394,30.3032,30.3577,77272.0
2015-07-16 11:25:00,33.46,33.49,33.45,33.49,32417.0,30.3577,30.3849,30.3486,30.3849,32417.0
2015-07-16 11:30:00,33.48,33.59,33.46,33.51,86440.0,30.3758,30.4756,30.3577,30.403,86440.0
2015-07-16 11:35:00,33.51,33.53,33.41,33.49,46567.0,30.403,30.4212,30.3123,30.3849,46567.0
2015-07-16 11:40:00,33.49,33.53,33.44,33.45,66903.0,30.3849,30.4212,30.3395,30.3486,66903.0
2015-07-16 11:45:00,33.45,33.56,33.4,33.54,93093.0,30.3486,30.4484,30.3032,30.4303,93093.0
2015-07-16 11:50:00,33.52,33.54,33.42,33.49,29763.0,30.4121,30.4303,30.3214,30.3849,29763.0
2015-07-16 11:55:00,33.48,33.51,33.45,33.48,22512.0,30.3758,30.403,30.3486,30.3758,22512.0
2015-07-16 12:00:00,33.5,33.74,33.48,33.64,145986.0,30.394,30.6117,30.3758,30.521,145986.0
2015-07-16 12:05:00,33.63,33.7,33.6,33.65,34178.0,30.5119,30.5754,30.4847,30.5301,34178.0
2015-07-16 12:10:00,33.65,33.71,33.62,33.67,36439.0,30.5301,30.5845,30.5028,30.5482,36439.0
2015-07-16 12:15:00,33.67,33.88,33.64,33.87,104915.0,30.5482,30.7387,30.521,30.7297,104915.0
2015-07-16 12:20:00,33.87,34.02,33.79,33.95,206565.0,30.7297,30.8658,30.6571,30.8022,206565.0
2015-07-16 12:25:00,33.95,34.0,33.86,33.89,76887.0,30.8022,30.8476,30.7206,30.7478,76887.0
2015-07-16 12:30:00,33.9,34.09,33.9,34.06,116373.0,30.7569,30.9293,30.7569,30.902,116373.0
2015-07-16 12:35:00,34.04,34.05,33.95,34.03,87054.0,30.8839,30.893,30.8022,30.8748,87054.0
2015-07-16 12:40:00,34.01,34.03,33.99,34.0,47126.0,30.8567,30.8748,30.8385,30.8476,47126.0
2015-07-16 12:45:00,34.01,34.2,34.0,34.19,114873.0,30.8567,31.0291,30.8476,31.02,114873.0
2015-07-16 12:50:00,34.2,34.2,34.03,34.08,132128.0,31.0291,31.0291,30.8748,30.9202,132128.0
2015-07-16 12:55:00,34.1,34.11,34.02,34.05,101877.0,30.9383,30.9474,30.8658,30.893,101877.0
2015-07-16 13:00:00,34.05,34.23,34.03,34.23,132686.0,30.893,31.0563,30.8748,31.0563,132686.0
2015-07-16 13:05:00,34.21,34.34,34.21,34.28,132969.0,31.0381,31.1561,31.0381,31.1017,132969.0
2015-07-16 13:10:00,34.27,34.29,34.17,34.21,93747.0,31.0926,31.1107,31.0018,31.0381,93747.0
2015-07-16 13:15:00,34.21,34.29,34.2,34.28,53642.0,31.0381,31.1107,31.0291,31.1017,53642.0
2015-07-16 13:20:00,34.27,34.3,34.22,34.27,85744.0,31.0926,31.1198,31.0472,31.0926,85744.0
2015-07-16 13:25:00,34.28,34.29,34.2,34.25,40953.0,31.1017,31.1107,31.0291,31.0744,40953.0
2015-07-16 13:30:00,34.25,34.25,34.16,34.21,30761.0,31.0744,31.0744,30.9928,31.0381,30761.0
2015-07-16 13:35:00,34.2,34.22,34.15,34.16,72687.0,31.0291,31.0472,30.9837,30.9928,72687.0
2015-07-16 13:40:00,34.17,34.18,34.1,34.13,24553.0,31.0018,31.0109,30.9383,30.9656,24553.0
2015-07-16 13:45:00,34.13,34.27,34.13,34.27,89743.0,30.9656,31.0926,30.9656,31.0926,89743.0
2015-07-16 13:50:00,34.26,34.26,34.22,34.25,58562.0,31.0835,31.0835,31.0472,31.0744,58562.0
2015-07-16 13:55:00,34.24,34.25,34.17,34.17,52997.0,31.0654,31.0744,31.0018,31.0018,52997.0
2015-07-16 14:00:00,34.17,34.24,34.15,34.23,34309.0,31.0018,31.0654,30.9837,31.0563,34309.0
2015-07-16 14:05:00,34.22,34.25,34.15,34.17,42126.0,31.0472,31.0744,30.9837,31.0018,42126.0
2015-07-16 14:10:00,34.17,34.28,34.16,34.23,125125.0,31.0018,31.1017,30.9928,31.0563,125125.0
2015-07-16 14:15:00,34.22,34.22,34.15,34.15,28670.0,31.0472,31.0472,30.9837,30.9837,28670.0
2015-07-16 14:20:00,34.15,34.16,33.95,33.97,70196.0,30.9837,30.9928,30.8022,30.8204,70196.0
2015-07-16 14:25:00,33.97,34.02,33.95,33.95,42380.0,30.8204,30.8658,30.8022,30.8022,42380.0
2015-07-16 14:30:00,33.97,33.98,33.92,33.97,38107.0,30.8204,30.8295,30.775,30.8204,38107.0
2015-07-16 14:35:00,33.98,34.0,33.95,33.97,51218.0,30.8295,30.8476,30.8022,30.8204,51218.0
2015-07-16 14:40:00,33.98,33.98,33.92,33.93,81915.0,30.8295,30.8295,30.775,30.7841,81915.0
2015-07-16 14:45:00,33.93,33.97,33.9,33.91,65780.0,30.7841,30.8204,30.7569,30.766,65780.0
2015-07-16 14:50:00,33.91,33.91,33.83,33.87,31132.0,30.766,30.766,30.6934,30.7297,31132.0
2015-07-16 14:55:00,33.88,33.93,33.85,33.92,25859.0,30.7387,30.7841,30.7115,30.775,25859.0
2015-07-16 15:00:00,33.94,33.96,33.9,33.93,116676.0,30.7932,30.8113,30.7569,30.7841,116676.0
2015-07-16 15:05:00,33.94,33.94,33.9,33.91,64225.0,30.7932,30.7932,30.7569,30.766,64225.0
2015-07-16 15:10:00,33.91,33.94,33.87,33.92,81468.0,30.766,30.7932,30.7297,30.775,81468.0
2015-07-16 15:15:00,33.91,33.95,33.91,33.93,40814.0,30.766,30.8022,30.766,30.7841,40814.0
2015-07-16 15:20:00,33.93,33.99,33.92,33.98,45589.0,30.7841,30.8385,30.775,30.8295,45589.0
2015-07-16 15:25:00,33.96,34.03,33.95,34.02,84332.0,30.8113,30.8748,30.8022,30.8658,84332.0
2015-07-16 15:30:00,34.02,34.03,33.96,33.98,116992.0,30.8658,30.8748,30.8113,30.8295,116992.0
2015-07-16 15:35:00,33.97,33.98,33.92,33.98,62415.0,30.8204,30.8295,30.775,30.8295,62415.0
2015-07-16 15:40:00,33.99,34.03,33.95,34.0,78917.0,30.8385,30.8748,30.8022,30.8476,78917.0
2015-07-16 15:45:00,33.99,34.02,33.97,34.0,65810.0,30.8385,30.8658,30.8204,30.8476,65810.0
2015-07-16 15:50:00,34.0,34.01,33.89,33.92,122117.0,30.8476,30.8567,30.7478,30.775,122117.0
2015-07-16 15:55:00,33.91,33.92,33.8,33.84,321451.0,30.766,30.775,30.6662,30.7024,321451.0
2015-07-17 09:30:00,34.5,34.8,34.41,34.8,267221.0,31.3013,31.5734,31.2196,31.5734,267221.0
2015-07-17 09:35:00,34.72,34.98,34.71,34.93,199394.0,31.5009,31.7367,31.4918,31.6914,199394.0
2015-07-17 09:40:00,34.95,35.1,34.94,35.06,169626.0,31.7095,31.8456,31.7005,31.8093,169626.0
2015-07-17 09:45:00,35.06,35.08,34.76,34.99,204223.0,31.8093,31.8275,31.5371,31.7458,204223.0
2015-07-17 09:50:00,34.98,34.98,34.84,34.97,29793.0,31.7367,31.7367,31.6097,31.7277,29793.0
2015-07-17 09:55:00,34.97,35.09,34.87,35.02,76594.0,31.7277,31.8365,31.6369,31.773,76594.0
2015-07-17 10:00:00,35.03,35.09,35.01,35.05,106214.0,31.7821,31.8365,31.764,31.8003,106214.0
2015-07-17 10:05:00,35.03,35.05,34.91,34.93,87701.0,31.7821,31.8003,31.6732,31.6914,87701.0
2015-07-17 10:10:00,34.91,34.98,34.82,34.84,41664.0,31.6732,31.7367,31.5916,31.6097,41664.0
2015-07-17 10:15:00,34.85,34.87,34.73,34.84,81078.0,31.6188,31.6369,31.5099,31.6097,81078.0
2015-07-17 10:20:00,34.85,34.98,34.84,34.88,122066.0,31.6188,31.7367,31.6097,31.646,122066.0
2015-07-17 10:25:00,34.88,34.94,34.85,34.88,21760.0,31.646,31.7005,31.6188,31.646,21760.0
2015-07-17 10:30:00,34.88,34.9,34.79,34.9,71911.0,31.646,31.6642,31.5644,31.6642,71911.0
2015-07-17 10:35:00,34.91,34.91,34.83,34.84,42967.0,31.6732,31.6732,31.6007,31.6097,42967.0
2015-07-17 10:40:00,34.85,34.88,34.84,34.85,57566.0,31.6188,31.646,31.6097,31.6188,57566.0
2015-07-17 10:45:00,34.85,35.09,34.85,35.0,199791.0,31.6188,31.8365,31.6188,31.7549,199791.0
2015-07-17 10:50:00,34.98,35.06,34.96,35.06,58611.0,31.7367,31.8093,31.7186,31.8093,58611.0
2015-07-17 10:55:00,35.05,35.06,34.93,34.95,51770.0,31.8003,31.8093,31.6914,31.7095,51770.0
2015-07-17 11:00:00,34.93,34.98,34.92,34.97,48612.0,31.6914,31.7367,31.6823,31.7277,48612.0
2015-07-17 11:05:00,34.98,35.08,34.92,35.07,117218.0,31.7367,31.8275,31.6823,31.8184,117218.0
2015-07-17 11:10:00,35.07,35.15,35.07,35.15,166200.0,31.8184,31.891,31.8184,31.891,166200.0
2015-07-17 11:15:00,35.15,35.3,35.14,35.15,301476.0,31.891,32.0271,31.8819,31.891,301476.0
2015-07-17 11:20:00,35.14,35.18,35.03,35.09,94135.0,31.8819,31.9182,31.7821,31.8365,94135.0
2015-07-17 11:25:00,35.09,35.17,35.07,35.12,122649.0,31.8365,31.9091,31.8184,31.8638,122649.0
2015-07-17 11:30:00,35.11,35.18,35.1,35.15,78049.0,31.8547,31.9182,31.8456,31.891,78049.0
2015-07-17 11:35:00,35.15,35.17,35.14,35.15,42151.0,31.891,31.9091,31.8819,31.891,42151.0
2015-07-17 11:40:00,35.14,35.14,35.06,35.06,78893.0,31.8819,31.8819,31.8093,31.8093,78893.0
2015-07-17 11:45:00,35.07,35.07,34.94,34.94,39860.0,31.8184,31.8184,31.7005,31.7005,39860.0
2015-07-17 11:50:00,34.95,34.98,34.91,34.95,61234.0,31.7095,31.7367,31.6732,31.7095,61234.0
2015-07-17 11:55:00,34.96,34.99,34.87,34.98,87435.0,31.7186,31.7458,31.6369,31.7367,87435.0
2015-07-17 12:00:00,34.98,35.04,34.95,34.95,63368.0,31.7367,31.7912,31.7095,31.7095,63368.0
2015-07-17 12:05:00,34.96,35.01,34.95,34.98,50604.0,31.7186,31.764,31.7095,31.7367,50604.0
2015-07-17 12:10:00,34.97,35.03,34.96,35.0,29603.0,31.7277,31.7821,31.7186,31.7549,29603.0
2015-07-17 12:15:00,34.99,35.06,34.95,34.99,63250.0,31.7458,31.8093,31.7095,31.7458,63250.0
2015-07-17 12:20:00,34.99,34.99,34.95,34.95,50694.0,31.7458,31.7458,31.7095,31.7095,50694.0
2015-07-17 12:25:00,34.96,35.06,34.95,35.05,53563.0,31.7186,31.8093,31.7095,31.8003,53563.0
2015-07-17 12:30:00,35.04,35.09,35.04,35.08,108169.0,31.7912,31.8365,31.7912,31.8275,108169.0
2015-07-17 12:35:00,35.07,35.08,35.05,35.06,31616.0,31.8184,31.8275,31.8003,31.8093,31616.0
2015-07-17 12:40:00,35.05,35.07,35.04,35.06,64239.0,31.8003,31.8184,31.7912,31.8093,64239.0
2015-07-17 12:45:00,35.08,35.09,35.04,35.08,48042.0,31.8275,31.8365,31.7912,31.8275,48042.0
2015-07-17 12:50:00,35.07,35.14,35.07,35.11,53869.0,31.8184,31.8819,31.8184,31.8547,53869.0
2015-07-17 12:55:00,35.11,35.14,35.04,35.05,96233.0,31.8547,31.8819,31.7912,31.8003,96233.0
2015-07-17 13:00:00,35.06,35.11,35.05,35.06,53643.0,31.8093,31.8547,31.8003,31.8093,53643.0
2015-07-17 13:05:00,35.05,35.09,35.03,35.08,46202.0,31.8003,31.8365,31.7821,31.8275,46202.0
2015-07-17 13:10:00,35.08,35.13,35.07,35.09,24038.0,31.8275,31.8728,31.8184,31.8365,24038.0
2015-07-17 13:15:00,35.1,35.13,35.03,35.13,57227.0,31.8456,31.8728,31.7821,31.8728,57227.0
2015-07-17 13:20:00,35.13,35.17,35.12,35.14,53364.0,31.8728,31.9091,31.8638,31.8819,53364.0
2015-07-17 13:25:00,35.13,35.17,35.08,35.13,36510.0,31.8728,31.9091,31.8275,31.8728,36510.0
2015-07-17 13:30:00,35.12,35.17,35.12,35.17,30960.0,31.8638,31.9091,31.8638,31.9091,30960.0
2015-07-17 13:35:00,35.16,35.17,35.11,35.13,84598.0,31.9001,31.9091,31.8547,31.8728,84598.0
2015-07-17 13:40:00,35.13,35.14,35.09,35.12,43856.0,31.8728,31.8819,31.8365,31.8638,43856.0
2015-07-17 13:45:00,35.12,35.13,35.0,35.04,181167.0,31.8638,31.8728,31.7549,31.7912,181167.0
2015-07-17 13:50:00,35.04,35.05,34.97,35.01,91932.0,31.7912,31.8003,31.7277,31.764,91932.0
2015-07-17 13:55:00,35.01,35.09,34.98,35.01,179062.0,31.764,31.8365,31.7367,31.764,179062.0
2015-07-17 14:00:00,35.01,35.01,34.98,35.0,68740.0,31.764,31.764,31.7367,31.7549,68740.0
2015-07-17 14:05:00,35.0,35.08,34.99,35.07,71530.0,31.7549,31.8275,31.7458,31.8184,71530.0
2015-07-17 14:10:00,35.07,35.13,35.0,35.12,107069.0,31.8184,31.8728,31.7549,31.8638,107069.0
2015-07-17 14:15:00,35.13,35.13,35.01,35.06,34465.0,31.8728,31.8728,31.764,31.8093,34465.0
2015-07-17 14:20:00,35.07,35.1,35.06,35.09,50273.0,31.8184,31.8456,31.8093,31.8365,50273.0
2015-07-17 14:25:00,35.09,35.21,35.09,35.2,128310.0,31.8365,31.9454,31.8365,31.9364,128310.0
2015-07-17 14:30:00,35.19,35.25,35.13,35.24,87701.0,31.9273,31.9817,31.8728,31.9726,87701.0
2015-07-17 14:35:00,35.24,35.29,35.23,35.27,83646.0,31.9726,32.018,31.9636,31.9999,83646.0
2015-07-17 14:40:00,35.28,35.36,35.21,35.33,170310.0,32.0089,32.0815,31.9454,32.0543,170310.0
2015-07-17 14:45:00,35.33,35.33,35.29,35.29,70673.0,32.0543,32.0543,32.018,32.018,70673.0
2015-07-17 14:50:00,35.29,35.3,35.2,35.26,100971.0,32.018,32.0271,31.9364,31.9908,100971.0
2015-07-17 14:55:00,35.26,35.29,35.18,35.26,117269.0,31.9908,32.018,31.9182,31.9908,117269.0
2015-07-17 15:00:00,35.26,35.28,35.23,35.23,125219.0,31.9908,32.0089,31.9636,31.9636,125219.0
2015-07-17 15:05:00,35.24,35.28,35.12,35.24,314623.0,31.9726,32.0089,31.8638,31.9726,314623.0
2015-07-17 15:10:00,35.23,35.24,35.15,35.19,131536.0,31.9636,31.9726,31.891,31.9273,131536.0
2015-07-17 15:15:00,35.19,35.21,35.17,35.17,152284.0,31.9273,31.9454,31.9091,31.9091,152284.0
2015-07-17 15:20:00,35.17,35.19,35.16,35.18,129576.0,31.9091,31.9273,31.9001,31.9182,129576.0
2015-07-17 15:25:00,35.18,35.2,35.17,35.19,139058.0,31.9182,31.9364,31.9091,31.9273,139058.0
2015-07-17 15:30:00,35.19,35.19,35.13,35.14,209496.0,31.9273,31.9273,31.8728,31.8819,209496.0
2015-07-17 15:35:00,35.14,35.16,35.13,35.15,172583.0,31.8819,31.9001,31.8728,31.891,172583.0
2015-07-17 15:40:00,35.15,35.16,35.11,35.12,188252.0,31.891,31.9001,31.8547,31.8638,188252.0
2015-07-17 15:45:00,35.12,35.12,35.06,35.06,283165.0,31.8638,31.8638,31.8093,31.8093,283165.0
2015-07-17 15:50:00,35.06,35.26,35.05,35.26,429800.0,31.8093,31.9908,31.8003,31.9908,429800.0
2015-07-17 15:55:00,35.26,35.4,35.25,35.32,598875.0,31.9908,32.1178,31.9817,32.0452,598875.0
2015-07-20 09:30:00,34.94,35.0,34.52,34.9,235271.0,31.7005,31.7549,31.3194,31.6642,235271.0
2015-07-20 09:35:00,34.9,35.15,34.87,35.11,179159.0,31.6642,31.891,31.6369,31.8547,179159.0
2015-07-20 09:40:00,35.11,35.39,35.08,35.23,113429.0,31.8547,32.1087,31.8275,31.9636,113429.0
2015-07-20 09:45:00,35.19,35.28,35.09,35.22,95315.0,31.9273,32.0089,31.8365,31.9545,95315.0
2015-07-20 09:50:00,35.23,35.37,35.23,35.32,72556.0,31.9636,32.0906,31.9636,32.0452,72556.0
2015-07-20 09:55:00,35.31,35.4,35.27,35.32,92552.0,32.0362,32.1178,31.9999,32.0452,92552.0
2015-07-20 10:00:00,35.32,35.36,35.22,35.22,72158.0,32.0452,32.0815,31.9545,31.9545,72158.0
2015-07-20 10:05:00,35.22,35.22,35.0,35.13,262594.0,31.9545,31.9545,31.7549,31.8728,262594.0
2015-07-20 10:10:00,35.13,35.21,34.91,35.04,96494.0,31.8728,31.9454,31.6732,31.7912,96494.0
2015-07-20 10:15:00,35.05,35.08,34.98,35.05,55747.0,31.8003,31.8275,31.7367,31.8003,55747.0
2015-07-20 10:20:00,35.05,35.1,34.94,35.07,66635.0,31.8003,31.8456,31.7005,31.8184,66635.0
2015-07-20 10:25:00,35.05,35.2,34.97,34.97,86298.0,31.8003,31.9364,31.7277,31.7277,86298.0
2015-07-20 10:30:00,35.0,35.13,34.99,35.11,61797.0,31.7549,31.8728,31.7458,31.8547,61797.0
2015-07-20 10:35:00,35.1,35.15,35.04,35.07,47742.0,31.8456,31.891,31.7912,31.8184,47742.0
2015-07-20 10:40:00,35.08,35.08,34.97,34.99,41554.0,31.8275,31.8275,31.7277,31.7458,41554.0
2015-07-20 10:45:00,34.99,35.0,34.93,34.97,63118.0,31.7458,31.7549,31.6914,31.7277,63118.0
2015-07-20 10:50:00,34.98,35.05,34.98,35.04,47032.0,31.7367,31.8003,31.7367,31.7912,47032.0
2015-07-20 10:55:00,35.05,35.13,34.99,35.06,98281.0,31.8003,31.8728,31.7458,31.8093,98281.0
2015-07-20 11:00:00,35.07,35.2,35.06,35.15,49577.0,31.8184,31.9364,31.8093,31.891,49577.0
2015-07-20 11:05:00,35.15,35.15,35.05,35.05,95651.0,31.891,31.891,31.8003,31.8003,95651.0
2015-07-20 11:10:00,35.05,35.06,35.0,35.04,84510.0,31.8003,31.8093,31.7549,31.7912,84510.0
2015-07-20 11:15:00,35.04,35.08,35.01,35.01,35200.0,31.7912,31.8275,31.764,31.764,35200.0
2015-07-20 11:20:00,35.01,35.07,35.0,35.03,26209.0,31.764,31.8184,31.7549,31.7821,26209.0
2015-07-20 11:25:00,35.05,35.15,35.0,35.05,87772.0,31.8003,31.891,31.7549,31.8003,87772.0
2015-07-20 11:30:00,35.05,35.09,34.91,34.94,72006.0,31.8003,31.8365,31.6732,31.7005,72006.0
2015-07-20 11:35:00,34.94,35.01,34.92,34.99,40457.0,31.7005,31.764,31.6823,31.7458,40457.0
2015-07-20 11:40:00,35.0,35.02,34.94,35.01,98225.0,31.7549,31.773,31.7005,31.764,98225.0
2015-07-20 11:45:00,35.0,35.04,34.97,35.03,65189.0,31.7549,31.7912,31.7277,31.7821,65189.0
2015-07-20 11:50:00,35.03,35.19,35.01,35.14,63879.0,31.7821,31.9273,31.764,31.8819,63879.0
2015-07-20 11:55:00,35.13,35.27,35.11,35.25,68898.0,31.8728,31.9999,31.8547,31.9817,68898.0
2015-07-20 12:00:00,35.26,35.3,35.24,35.29,33251.0,31.9908,32.0271,31.9726,32.018,33251.0
2015-07-20 12:05:00,35.29,35.3,35.16,35.19,35138.0,32.018,32.0271,31.9001,31.9273,35138.0
2015-07-20 12:10:00,35.18,35.22,35.18,35.19,45979.0,31.9182,31.9545,31.9182,31.9273,45979.0
2015-07-20 12:15:00,35.19,35.24,35.18,35.21,75423.0,31.9273,31.9726,31.9182,31.9454,75423.0
2015-07-20 12:20:00,35.2,35.26,35.18,35.2,113032.0,31.9364,31.9908,31.9182,31.9364,113032.0
2015-07-20 12:25:00,35.22,35.24,35.19,35.24,34959.0,31.9545,31.9726,31.9273,31.9726,34959.0
2015-07-20 12:30:00,35.22,35.26,35.2,35.25,39547.0,31.9545,31.9908,31.9364,31.9817,39547.0
2015-07-20 12:35:00,35.25,35.25,35.19,35.22,35818.0,31.9817,31.9817,31.9273,31.9545,35818.0
2015-07-20 12:40:00,35.22,35.22,35.13,35.14,34772.0,31.9545,31.9545,31.8728,31.8819,34772.0
2015-07-20 12:45:00,35.15,35.2,35.13,35.14,21580.0,31.891,31.9364,31.8728,31.8819,21580.0
2015-07-20 12:50:00,35.14,35.19,35.14,35.18,24727.0,31.8819,31.9273,31.8819,31.9182,24727.0
2015-07-20 12:55:00,35.19,35.21,35.14,35.16,73134.0,31.9273,31.9454,31.8819,31.9001,73134.0
2015-07-20 13:00:00,35.15,35.2,35.11,35.14,52533.0,31.891,31.9364,31.8547,31.8819,52533.0
2015-07-20 13:05:00,35.14,35.17,35.12,35.12,14949.0,31.8819,31.9091,31.8638,31.8638,14949.0
2015-07-20 13:10:00,35.14,35.15,35.1,35.14,30398.0,31.8819,31.891,31.8456,31.8819,30398.0
2015-07-20 13:15:00,35.14,35.22,35.12,35.21,30511.0,31.8819,31.9545,31.8638,31.9454,30511.0
2015-07-20 13:20:00,35.21,35.22,35.19,35.21,61906.0,31.9454,31.9545,31.9273,31.9454,61906.0
2015-07-20 13:25:00,35.22,35.22,35.2,35.21,14600.0,31.9545,31.9545,31.9364,31.9454,14600.0
2015-07-20 13:30:00,35.2,35.22,35.16,35.18,40547.0,31.9364,31.9545,31.9001,31.9182,40547.0
2015-07-20 13:35:00,35.18,35.2,35.11,35.13,29203.0,31.9182,31.9364,31.8547,31.8728,29203.0
2015-07-20 13:40:00,35.13,35.18,35.12,35.17,9456.0,31.8728,31.9182,31.8638,31.9091,9456.0
2015-07-20 13:45:00,35.18,35.21,35.15,35.19,75574.0,31.9182,31.9454,31.891,31.9273,75574.0
2015-07-20 13:50:00,35.19,35.2,35.17,35.19,31057.0,31.9273,31.9364,31.9091,31.9273,31057.0
2015-07-20 13:55:00,35.19,35.2,35.16,35.17,60361.0,31.9273,31.9364,31.9001,31.9091,60361.0
2015-07-20 14:00:00,35.16,35.17,35.16,35.17,19626.0,31.9001,31.9091,31.9001,31.9091,19626.0
2015-07-20 14:05:00,35.16,35.2,35.1,35.15,93803.0,31.9001,31.9364,31.8456,31.891,93803.0
2015-07-20 14:10:00,35.13,35.14,35.08,35.09,18036.0,31.8728,31.8819,31.8275,31.8365,18036.0
2015-07-20 14:15:00,35.09,35.13,35.06,35.07,17700.0,31.8365,31.8728,31.8093,31.8184,17700.0
2015-07-20 14:20:00,35.06,35.07,34.99,35.02,19865.0,31.8093,31.8184,31.7458,31.773,19865.0
2015-07-20 14:25:00,35.03,35.03,34.96,35.01,71192.0,31.7821,31.7821,31.7186,31.764,71192.0
2015-07-20 14:30:00,35.01,35.01,34.92,34.98,49983.0,31.764,31.764,31.6823,31.7367,49983.0
2015-07-20 14:35:00,34.99,35.02,34.94,35.0,94319.0,31.7458,31.773,31.7005,31.7549,94319.0
2015-07-20 14:40:00,35.0,35.04,34.98,35.0,35999.0,31.7549,31.7912,31.7367,31.7549,35999.0
2015-07-20 14:45:00,34.99,35.01,34.97,34.98,22966.0,31.7458,31.764,31.7277,31.7367,22966.0
2015-07-20 14:50:00,34.97,35.02,34.91,35.02,23215.0,31.7277,31.773,31.6732,31.773,23215.0
2015-07-20 14:55:00,35.01,35.01,34.93,34.96,103686.0,31.764,31.764,31.6914,31.7186,103686.0
2015-07-20 15:00:00,34.97,35.02,34.92,34.95,197687.0,31.7277,31.773,31.6823,31.7095,197687.0
2015-07-20 15:05:00,34.97,34.99,34.9,34.97,38768.0,31.7277,31.7458,31.6642,31.7277,38768.0
2015-07-20 15:10:00,34.97,34.98,34.92,34.96,39077.0,31.7277,31.7367,31.6823,31.7186,39077.0
2015-07-20 15:15:00,34.96,34.97,34.94,34.96,33100.0,31.7186,31.7277,31.7005,31.7186,33100.0
2015-07-20 15:20:00,34.95,35.03,34.95,35.01,150255.0,31.7095,31.7821,31.7095,31.764,150255.0
2015-07-20 15:25:00,35.0,35.02,35.0,35.01,9764.0,31.7549,31.773,31.7549,31.764,9764.0
2015-07-20 15:30:00,35.02,35.03,35.0,35.0,59012.0,31.773,31.7821,31.7549,31.7549,59012.0
2015-07-20 15:35:00,35.0,35.05,35.0,35.01,140833.0,31.7549,31.8003,31.7549,31.764,140833.0
2015-07-20 15:40:00,35.0,35.04,34.96,35.0,133800.0,31.7549,31.7912,31.7186,31.7549,133800.0
2015-07-20 15:45:00,35.0,35.03,34.99,35.0,62269.0,31.7549,31.7821,31.7458,31.7549,62269.0
2015-07-20 15:50:00,34.99,35.01,34.99,35.01,96107.0,31.7458,31.764,31.7458,31.764,96107.0
2015-07-20 15:55:00,35.0,35.07,35.0,35.06,170674.0,31.7549,31.8184,31.7549,31.8093,170674.0
2015-07-21 09:30:00,35.39,35.4,35.15,35.16,120570.0,32.1087,32.1178,31.891,31.9001,120570.0
2015-07-21 09:35:00,35.12,35.36,35.12,35.34,137052.0,31.8638,32.0815,31.8638,32.0634,137052.0
2015-07-21 09:40:00,35.34,35.35,35.18,35.21,93584.0,32.0634,32.0724,31.9182,31.9454,93584.0
2015-07-21 09:45:00,35.24,35.4,35.16,35.4,147835.0,31.9726,32.1178,31.9001,32.1178,147835.0
2015-07-21 09:50:00,35.4,35.4,35.38,35.4,93288.0,32.1178,32.1178,32.0997,32.1178,93288.0
2015-07-21 09:55:00,35.4,35.4,35.29,35.34,55597.0,32.1178,32.1178,32.018,32.0634,55597.0
2015-07-21 10:00:00,35.32,35.4,35.29,35.33,25747.0,32.0452,32.1178,32.018,32.0543,25747.0
2015-07-21 10:05:00,35.33,35.39,35.32,35.38,38495.0,32.0543,32.1087,32.0452,32.0997,38495.0
2015-07-21 10:10:00,35.38,35.39,35.31,35.35,36533.0,32.0997,32.1087,32.0362,32.0724,36533.0
2015-07-21 10:15:00,35.34,35.38,35.27,35.27,42634.0,32.0634,32.0997,31.9999,31.9999,42634.0
2015-07-21 10:20:00,35.28,35.3,35.21,35.26,49345.0,32.0089,32.0271,31.9454,31.9908,49345.0
2015-07-21 10:25:00,35.27,35.29,35.26,35.27,63865.0,31.9999,32.018,31.9908,31.9999,63865.0
2015-07-21 10:30:00,35.27,35.27,35.22,35.25,59726.0,31.9999,31.9999,31.9545,31.9817,59726.0
2015-07-21 10:35:00,35.26,35.27,35.22,35.25,96811.0,31.9908,31.9999,31.9545,31.9817,96811.0
2015-07-21 10:40:00,35.24,35.25,35.16,35.16,55728.0,31.9726,31.9817,31.9001,31.9001,55728.0
2015-07-21 10:45:00,35.17,35.18,35.11,35.14,45396.0,31.9091,31.9182,31.8547,31.8819,45396.0
2015-07-21 10:50:00,35.14,35.14,35.01,35.05,107695.0,31.8819,31.8819,31.764,31.8003,107695.0
2015-07-21 10:55:00,35.05,35.09,35.05,35.08,49968.0,31.8003,31.8365,31.8003,31.8275,49968.0
2015-07-21 11:00:00,35.08,35.12,35.05,35.11,109244.0,31.8275,31.8638,31.8003,31.8547,109244.0
2015-07-21 11:05:00,35.11,35.12,35.08,35.08,33467.0,31.8547,31.8638,31.8275,31.8275,33467.0
2015-07-21 11:10:00,35.08,35.15,35.03,35.12,39800.0,31.8275,31.891,31.7821,31.8638,39800.0
2015-07-21 11:15:00,35.12,35.16,35.1,35.16,18684.0,31.8638,31.9001,31.8456,31.9001,18684.0
2015-07-21 11:20:00,35.16,35.19,35.14,35.18,21966.0,31.9001,31.9273,31.8819,31.9182,21966.0
2015-07-21 11:25:00,35.18,35.25,35.18,35.25,53297.0,31.9182,31.9817,31.9182,31.9817,53297.0
2015-07-21 11:30:00,35.25,35.3,35.24,35.3,38737.0,31.9817,32.0271,31.9726,32.0271,38737.0
2015-07-21 11:35:00,35.3,35.35,35.27,35.35,45039.0,32.0271,32.0724,31.9999,32.0724,45039.0
2015-07-21 11:40:00,35.35,35.35,35.33,35.34,26304.0,32.0724,32.0724,32.0543,32.0634,26304.0
2015-07-21 11:45:00,35.34,35.35,35.19,35.23,39300.0,32.0634,32.0724,31.9273,31.9636,39300.0
2015-07-21 11:50:00,35.24,35.25,35.15,35.23,31300.0,31.9726,31.9817,31.891,31.9636,31300.0
2015-07-21 11:55:00,35.23,35.31,35.22,35.3,56902.0,31.9636,32.0362,31.9545,32.0271,56902.0
2015-07-21 12:00:00,35.3,35.31,35.26,35.29,23455.0,32.0271,32.0362,31.9908,32.018,23455.0
2015-07-21 12:05:00,35.29,35.3,35.2,35.27,46418.0,32.018,32.0271,31.9364,31.9999,46418.0
2015-07-21 12:10:00,35.28,35.3,35.26,35.28,25330.0,32.0089,32.0271,31.9908,32.0089,25330.0
2015-07-21 12:15:00,35.29,35.31,35.25,35.28,28964.0,32.018,32.0362,31.9817,32.0089,28964.0
2015-07-21 12:20:00,35.3,35.31,35.22,35.28,25967.0,32.0271,32.0362,31.9545,32.0089,25967.0
2015-07-21 12:25:00,35.28,35.34,35.26,35.33,21045.0,32.0089,32.0634,31.9908,32.0543,21045.0
2015-07-21 12:30:00,35.34,35.37,35.33,35.36,26911.0,32.0634,32.0906,32.0543,32.0815,26911.0
2015-07-21 12:35:00,35.37,35.37,35.35,35.37,12383.0,32.0906,32.0906,32.0724,32.0906,12383.0
2015-07-21 12:40:00,35.37,35.39,35.32,35.34,36500.0,32.0906,32.1087,32.0452,32.0634,36500.0
2015-07-21 12:45:00,35.34,35.35,35.31,35.31,26000.0,32.0634,32.0724,32.0362,32.0362,26000.0
2015-07-21 12:50:00,35.32,35.33,35.27,35.29,36400.0,32.0452,32.0543,31.9999,32.018,36400.0
2015-07-21 12:55:00,35.29,35.32,35.27,35.29,12085.0,32.018,32.0452,31.9999,32.018,12085.0
2015-07-21 13:00:00,35.31,35.32,35.27,35.29,24555.0,32.0362,32.0452,31.9999,32.018,24555.0
2015-07-21 13:05:00,35.29,35.3,35.23,35.27,11587.0,32.018,32.0271,31.9636,31.9999,11587.0
2015-07-21 13:10:00,35.27,35.3,35.24,35.29,29600.0,31.9999,32.0271,31.9726,32.018,29600.0
2015-07-21 13:15:00,35.29,35.3,35.26,35.28,21028.0,32.018,32.0271,31.9908,32.0089,21028.0
2015-07-21 13:20:00,35.29,35.3,35.17,35.18,97670.0,32.018,32.0271,31.9091,31.9182,97670.0
2015-07-21 13:25:00,35.17,35.21,35.08,35.1,72598.0,31.9091,31.9454,31.8275,31.8456,72598.0
2015-07-21 13:30:00,35.09,35.13,35.04,35.04,76466.0,31.8365,31.8728,31.7912,31.7912,76466.0
2015-07-21 13:35:00,35.05,35.12,35.05,35.11,17050.0,31.8003,31.8638,31.8003,31.8547,17050.0
2015-07-21 13:40:00,35.12,35.18,35.11,35.14,21300.0,31.8638,31.9182,31.8547,31.8819,21300.0
2015-07-21 13:45:00,35.14,35.21,35.12,35.12,49729.0,31.8819,31.9454,31.8638,31.8638,49729.0
2015-07-21 13:50:00,35.13,35.15,35.09,35.14,34467.0,31.8728,31.891,31.8365,31.8819,34467.0
2015-07-21 13:55:00,35.14,35.19,35.07,35.08,91522.0,31.8819,31.9273,31.8184,31.8275,91522.0
2015-07-21 14:00:00,35.07,35.08,35.03,35.08,43005.0,31.8184,31.8275,31.7821,31.8275,43005.0
2015-07-21 14:05:00,35.07,35.09,35.05,35.05,17641.0,31.8184,31.8365,31.8003,31.8003,17641.0
2015-07-21 14:10:00,35.05,35.09,35.0,35.09,77876.0,31.8003,31.8365,31.7549,31.8365,77876.0
2015-07-21 14:15:00,35.09,35.11,35.06,35.09,52204.0,31.8365,31.8547,31.8093,31.8365,52204.0
2015-07-21 14:20:00,35.1,35.12,35.06,35.1,22753.0,31.8456,31.8638,31.8093,31.8456,22753.0
2015-07-21 14:25:00,35.11,35.15,35.09,35.13,91331.0,31.8547,31.891,31.8365,31.8728,91331.0
2015-07-21 14:30:00,35.14,35.16,35.08,35.1,21073.0,31.8819,31.9001,31.8275,31.8456,21073.0
2015-07-21 14:35:00,35.09,35.15,35.09,35.12,15940.0,31.8365,31.891,31.8365,31.8638,15940.0
2015-07-21 14:40:00,35.12,35.16,35.1,35.14,17110.0,31.8638,31.9001,31.8456,31.8819,17110.0
2015-07-21 14:45:00,35.13,35.15,35.12,35.15,9400.0,31.8728,31.891,31.8638,31.891,9400.0
2015-07-21 14:50:00,35.15,35.15,35.09,35.14,23517.0,31.891,31.891,31.8365,31.8819,23517.0
2015-07-21 14:55:00,35.13,35.16,35.12,35.15,22610.0,31.8728,31.9001,31.8638,31.891,22610.0
2015-07-21 15:00:00,35.15,35.18,35.13,35.16,49859.0,31.891,31.9182,31.8728,31.9001,49859.0
2015-07-21 15:05:00,35.16,35.19,35.1,35.11,39281.0,31.9001,31.9273,31.8456,31.8547,39281.0
2015-07-21 15:10:00,35.09,35.13,35.05,35.11,66024.0,31.8365,31.8728,31.8003,31.8547,66024.0
2015-07-21 15:15:00,35.11,35.12,35.07,35.09,45202.0,31.8547,31.8638,31.8184,31.8365,45202.0
2015-07-21 15:20:00,35.09,35.12,35.08,35.11,39603.0,31.8365,31.8638,31.8275,31.8547,39603.0
2015-07-21 15:25:00,35.1,35.13,35.08,35.12,30752.0,31.8456,31.8728,31.8275,31.8638,30752.0
2015-07-21 15:30:00,35.11,35.17,35.1,35.16,40187.0,31.8547,31.9091,31.8456,31.9001,40187.0
2015-07-21 15:35:00,35.16,35.17,35.07,35.08,546707.0,31.9001,31.9091,31.8184,31.8275,546707.0
2015-07-21 15:40:00,35.08,35.18,35.07,35.17,55521.0,31.8275,31.9182,31.8184,31.9091,55521.0
2015-07-21 15:45:00,35.18,35.22,35.15,35.21,64425.0,31.9182,31.9545,31.891,31.9454,64425.0
2015-07-21 15:50:00,35.21,35.28,35.21,35.26,80038.0,31.9454,32.0089,31.9454,31.9908,80038.0
2015-07-21 15:55:00,35.27,35.31,35.2,35.3,477303.0,31.9999,32.0362,31.9364,32.0271,477303.0
2015-07-22 09:30:00,34.99,35.06,34.8,34.92,170377.0,31.7458,31.8093,31.5734,31.6823,170377.0
2015-07-22 09:35:00,34.92,34.96,34.82,34.92,37190.0,31.6823,31.7186,31.5916,31.6823,37190.0
2015-07-22 09:40:00,34.92,34.92,34.65,34.69,122509.0,31.6823,31.6823,31.4373,31.4736,122509.0
2015-07-22 09:45:00,34.69,34.8,34.68,34.73,120093.0,31.4736,31.5734,31.4646,31.5099,120093.0
2015-07-22 09:50:00,34.76,34.8,34.7,34.8,68967.0,31.5371,31.5734,31.4827,31.5734,68967.0
2015-07-22 09:55:00,34.8,34.81,34.71,34.8,58269.0,31.5734,31.5825,31.4918,31.5734,58269.0
2015-07-22 10:00:00,34.8,34.8,34.7,34.74,67253.0,31.5734,31.5734,31.4827,31.519,67253.0
2015-07-22 10:05:00,34.75,34.87,34.74,34.87,78565.0,31.5281,31.6369,31.519,31.6369,78565.0
2015-07-22 10:10:00,34.86,34.94,34.85,34.88,51705.0,31.6279,31.7005,31.6188,31.646,51705.0
2015-07-22 10:15:00,34.88,34.88,34.81,34.83,61384.0,31.646,31.646,31.5825,31.6007,61384.0
2015-07-22 10:20:00,34.83,34.92,34.82,34.89,81026.0,31.6007,31.6823,31.5916,31.6551,81026.0
2015-07-22 10:25:00,34.89,34.99,34.87,34.9,140074.0,31.6551,31.7458,31.6369,31.6642,140074.0
2015-07-22 10:30:00,34.9,34.92,34.87,34.89,61939.0,31.6642,31.6823,31.6369,31.6551,61939.0
2015-07-22 10:35:00,34.88,34.9,34.86,34.9,36915.0,31.646,31.6642,31.6279,31.6642,36915.0
2015-07-22 10:40:00,34.89,34.9,34.82,34.85,53925.0,31.6551,31.6642,31.5916,31.6188,53925.0
2015-07-22 10:45:00,34.87,34.88,34.82,34.83,30671.0,31.6369,31.646,31.5916,31.6007,30671.0
2015-07-22 10:50:00,34.83,34.89,34.82,34.88,39954.0,31.6007,31.6551,31.5916,31.646,39954.0
2015-07-22 10:55:00,34.88,34.98,34.87,34.95,69443.0,31.646,31.7367,31.6369,31.7095,69443.0
2015-07-22 11:00:00,34.95,34.95,34.83,34.94,63903.0,31.7095,31.7095,31.6007,31.7005,63903.0
2015-07-22 11:05:00,34.93,34.97,34.89,34.9,32171.0,31.6914,31.7277,31.6551,31.6642,32171.0
2015-07-22 11:10:00,34.9,34.9,34.83,34.84,36947.0,31.6642,31.6642,31.6007,31.6097,36947.0
2015-07-22 11:15:00,34.84,34.87,34.8,34.84,56778.0,31.6097,31.6369,31.5734,31.6097,56778.0
2015-07-22 11:20:00,34.85,34.89,34.84,34.87,27800.0,31.6188,31.6551,31.6097,31.6369,27800.0
2015-07-22 11:25:00,34.87,34.92,34.86,34.88,52301.0,31.6369,31.6823,31.6279,31.646,52301.0
2015-07-22 11:30:00,34.88,34.96,34.87,34.88,53418.0,31.646,31.7186,31.6369,31.646,53418.0
2015-07-22 11:35:00,34.88,34.9,34.83,34.9,61480.0,31.646,31.6642,31.6007,31.6642,61480.0
2015-07-22 11:40:00,34.89,34.91,34.86,34.88,36984.0,31.6551,31.6732,31.6279,31.646,36984.0
2015-07-22 11:45:00,34.88,34.93,34.85,34.91,23650.0,31.646,31.6914,31.6188,31.6732,23650.0
2015-07-22 11:50:00,34.93,34.93,34.87,34.88,34383.0,31.6914,31.6914,31.6369,31.646,34383.0
2015-07-22 11:55:00,34.88,34.9,34.87,34.88,22599.0,31.646,31.6642,31.6369,31.646,22599.0
2015-07-22 12:00:00,34.87,34.92,34.86,34.91,46052.0,31.6369,31.6823,31.6279,31.6732,46052.0
2015-07-22 12:05:00,34.91,34.91,34.81,34.87,83300.0,31.6732,31.6732,31.5825,31.6369,83300.0
2015-07-22 12:10:00,34.87,34.93,34.84,34.86,57771.0,31.6369,31.6914,31.6097,31.6279,57771.0
2015-07-22 12:15:00,34.86,34.9,34.85,34.89,17085.0,31.6279,31.6642,31.6188,31.6551,17085.0
2015-07-22 12:20:00,34.89,34.93,34.82,34.93,19050.0,31.6551,31.6914,31.5916,31.6914,19050.0
2015-07-22 12:25:00,34.92,34.92,34.87,34.9,17868.0,31.6823,31.6823,31.6369,31.6642,17868.0
2015-07-22 12:30:00,34.9,34.92,34.85,34.89,19094.0,31.6642,31.6823,31.6188,31.6551,19094.0
2015-07-22 12:35:00,34.89,34.95,34.87,34.9,14900.0,31.6551,31.7095,31.6369,31.6642,14900.0
2015-07-22 12:40:00,34.91,34.94,34.87,34.91,16660.0,31.6732,31.7005,31.6369,31.6732,16660.0
2015-07-22 12:45:00,34.91,34.96,34.9,34.94,23380.0,31.6732,31.7186,31.6642,31.7005,23380.0
2015-07-22 12:50:00,34.93,34.93,34.89,34.9,30350.0,31.6914,31.6914,31.6551,31.6642,30350.0
2015-07-22 12:55:00,34.91,34.95,34.87,34.9,53588.0,31.6732,31.7095,31.6369,31.6642,53588.0
2015-07-22 13:00:00,34.9,34.96,34.89,34.96,20801.0,31.6642,31.7186,31.6551,31.7186,20801.0
2015-07-22 13:05:00,34.97,34.99,34.91,34.96,40250.0,31.7277,31.7458,31.6732,31.7186,40250.0
2015-07-22 13:10:00,34.99,35.14,34.97,35.08,90787.0,31.7458,31.8819,31.7277,31.8275,90787.0
2015-07-22 13:15:00,35.08,35.1,35.0,35.0,34032.0,31.8275,31.8456,31.7549,31.7549,34032.0
2015-07-22 13:20:00,35.0,35.05,35.0,35.05,24600.0,31.7549,31.8003,31.7549,31.8003,24600.0
2015-07-22 13:25:00,35.05,35.05,35.01,35.03,24813.0,31.8003,31.8003,31.764,31.7821,24813.0
2015-07-22 13:30:00,35.04,35.05,35.0,35.01,22626.0,31.7912,31.8003,31.7549,31.764,22626.0
2015-07-22 13:35:00,35.02,35.06,35.0,35.06,18853.0,31.773,31.8093,31.7549,31.8093,18853.0
2015-07-22 13:40:00,35.05,35.06,35.02,35.05,22633.0,31.8003,31.8093,31.773,31.8003,22633.0
2015-07-22 13:45:00,35.06,35.06,35.02,35.04,30300.0,31.8093,31.8093,31.773,31.7912,30300.0
2015-07-22 13:50:00,35.04,35.06,35.02,35.05,40300.0,31.7912,31.8093,31.773,31.8003,40300.0
2015-07-22 13:55:00,35.05,35.18,35.05,35.16,31809.0,31.8003,31.9182,31.8003,31.9001,31809.0
2015-07-22 14:00:00,35.16,35.2,35.13,35.15,30121.0,31.9001,31.9364,31.8728,31.891,30121.0
2015-07-22 14:05:00,35.16,35.16,35.1,35.14,34089.0,31.9001,31.9001,31.8456,31.8819,34089.0
2015-07-22 14:10:00,35.16,35.2,35.14,35.17,20037.0,31.9001,31.9364,31.8819,31.9091,20037.0
2015-07-22 14:15:00,35.18,35.2,35.17,35.18,16900.0,31.9182,31.9364,31.9091,31.9182,16900.0
2015-07-22 14:20:00,35.19,35.25,35.18,35.25,30301.0,31.9273,31.9817,31.9182,31.9817,30301.0
2015-07-22 14:25:00,35.25,35.26,35.19,35.22,30489.0,31.9817,31.9908,31.9273,31.9545,30489.0
2015-07-22 14:30:00,35.22,35.31,35.21,35.3,32915.0,31.9545,32.0362,31.9454,32.0271,32915.0
2015-07-22 14:35:00,35.32,35.35,35.27,35.29,36600.0,32.0452,32.0724,31.9999,32.018,36600.0
2015-07-22 14:40:00,35.29,35.34,35.28,35.28,31086.0,32.018,32.0634,32.0089,32.0089,31086.0
2015-07-22 14:45:00,35.29,35.36,35.28,35.36,26236.0,32.018,32.0815,32.0089,32.0815,26236.0
2015-07-22 14:50:00,35.36,35.36,35.31,35.34,32194.0,32.0815,32.0815,32.0362,32.0634,32194.0
2015-07-22 14:55:00,35.35,35.4,35.35,35.4,31595.0,32.0724,32.1178,32.0724,32.1178,31595.0
2015-07-22 15:00:00,35.4,35.4,35.32,35.38,54073.0,32.1178,32.1178,32.0452,32.0997,54073.0
2015-07-22 15:05:00,35.38,35.4,35.37,35.4,50745.0,32.0997,32.1178,32.0906,32.1178,50745.0
2015-07-22 15:10:00,35.39,35.4,35.32,35.34,71776.0,32.1087,32.1178,32.0452,32.0634,71776.0
2015-07-22 15:15:00,35.34,35.35,35.31,35.33,37470.0,32.0634,32.0724,32.0362,32.0543,37470.0
2015-07-22 15:20:00,35.33,35.38,35.33,35.38,38753.0,32.0543,32.0997,32.0543,32.0997,38753.0
2015-07-22 15:25:00,35.37,35.39,35.35,35.35,50161.0,32.0906,32.1087,32.0724,32.0724,50161.0
2015-07-22 15:30:00,35.35,35.37,35.33,35.36,57384.0,32.0724,32.0906,32.0543,32.0815,57384.0
2015-07-22 15:35:00,35.36,35.37,35.31,35.35,39824.0,32.0815,32.0906,32.0362,32.0724,39824.0
2015-07-22 15:40:00,35.35,35.37,35.31,35.37,86096.0,32.0724,32.0906,32.0362,32.0906,86096.0
2015-07-22 15:45:00,35.37,35.37,35.34,35.37,91180.0,32.0906,32.0906,32.0634,32.0906,91180.0
2015-07-22 15:50:00,35.36,35.38,35.33,35.38,131884.0,32.0815,32.0997,32.0543,32.0997,131884.0
2015-07-22 15:55:00,35.38,35.41,35.37,35.38,215167.0,32.0997,32.1269,32.0906,32.0997,215167.0
2015-07-23 09:30:00,35.45,35.45,35.2,35.26,167124.0,32.1632,32.1632,31.9364,31.9908,167124.0
2015-07-23 09:35:00,35.34,35.4,35.05,35.19,164808.0,32.0634,32.1178,31.8003,31.9273,164808.0
2015-07-23 09:40:00,35.17,35.19,34.8,34.93,113053.0,31.9091,31.9273,31.5734,31.6914,113053.0
2015-07-23 09:45:00,34.93,34.98,34.75,34.87,78841.0,31.6914,31.7367,31.5281,31.6369,78841.0
2015-07-23 09:50:00,34.91,34.91,34.75,34.79,67408.0,31.6732,31.6732,31.5281,31.5644,67408.0
2015-07-23 09:55:00,34.8,34.81,34.53,34.55,191662.0,31.5734,31.5825,31.3285,31.3466,191662.0
2015-07-23 10:00:00,34.55,34.79,34.51,34.51,107989.0,31.3466,31.5644,31.3103,31.3103,107989.0
2015-07-23 10:05:00,34.52,34.61,34.35,34.57,270417.0,31.3194,31.4011,31.1652,31.3648,270417.0
2015-07-23 10:10:00,34.57,34.62,34.45,34.55,111352.0,31.3648,31.4101,31.2559,31.3466,111352.0
2015-07-23 10:15:00,34.59,34.6,34.36,34.43,78092.0,31.3829,31.392,31.1742,31.2377,78092.0
2015-07-23 10:20:00,34.44,34.76,34.44,34.76,85924.0,31.2468,31.5371,31.2468,31.5371,85924.0
2015-07-23 10:25:00,34.76,34.77,34.58,34.65,71145.0,31.5371,31.5462,31.3738,31.4373,71145.0
2015-07-23 10:30:00,34.66,34.69,34.54,34.63,59706.0,31.4464,31.4736,31.3375,31.4192,59706.0
2015-07-23 10:35:00,34.63,34.66,34.55,34.59,48350.0,31.4192,31.4464,31.3466,31.3829,48350.0
2015-07-23 10:40:00,34.58,34.66,34.5,34.65,64983.0,31.3738,31.4464,31.3013,31.4373,64983.0
2015-07-23 10:45:00,34.64,34.65,34.4,34.4,123457.0,31.4283,31.4373,31.2105,31.2105,123457.0
2015-07-23 10:50:00,34.42,34.43,34.3,34.35,80463.0,31.2287,31.2377,31.1198,31.1652,80463.0
2015-07-23 10:55:00,34.38,34.43,34.21,34.27,88526.0,31.1924,31.2377,31.0381,31.0926,88526.0
2015-07-23 11:00:00,34.27,34.46,34.27,34.41,107661.0,31.0926,31.265,31.0926,31.2196,107661.0
2015-07-23 11:05:00,34.46,34.51,34.41,34.45,32403.0,31.265,31.3103,31.2196,31.2559,32403.0
2015-07-23 11:10:00,34.47,34.49,34.33,34.36,23100.0,31.274,31.2922,31.147,31.1742,23100.0
2015-07-23 11:15:00,34.34,34.43,34.34,34.4,93359.0,31.1561,31.2377,31.1561,31.2105,93359.0
2015-07-23 11:20:00,34.4,34.46,34.39,34.4,33565.0,31.2105,31.265,31.2015,31.2105,33565.0
2015-07-23 11:25:00,34.4,34.52,34.39,34.5,89922.0,31.2105,31.3194,31.2015,31.3013,89922.0
2015-07-23 11:30:00,34.5,34.53,34.43,34.46,38222.0,31.3013,31.3285,31.2377,31.265,38222.0
2015-07-23 11:35:00,34.45,34.49,34.44,34.45,32711.0,31.2559,31.2922,31.2468,31.2559,32711.0
2015-07-23 11:40:00,34.45,34.49,34.42,34.48,46576.0,31.2559,31.2922,31.2287,31.2831,46576.0
2015-07-23 11:45:00,34.48,34.48,34.32,34.37,38985.0,31.2831,31.2831,31.1379,31.1833,38985.0
2015-07-23 11:50:00,34.37,34.41,34.3,34.3,29371.0,31.1833,31.2196,31.1198,31.1198,29371.0
2015-07-23 11:55:00,34.3,34.32,34.25,34.28,46890.0,31.1198,31.1379,31.0744,31.1017,46890.0
2015-07-23 12:00:00,34.28,34.29,34.2,34.27,55204.0,31.1017,31.1107,31.0291,31.0926,55204.0
2015-07-23 12:05:00,34.28,34.33,34.24,34.32,42194.0,31.1017,31.147,31.0654,31.1379,42194.0
2015-07-23 12:10:00,34.3,34.37,34.28,34.35,35227.0,31.1198,31.1833,31.1017,31.1652,35227.0
2015-07-23 12:15:00,34.34,34.36,34.2,34.23,66039.0,31.1561,31.1742,31.0291,31.0563,66039.0
2015-07-23 12:20:00,34.23,34.35,34.23,34.34,35901.0,31.0563,31.1652,31.0563,31.1561,35901.0
2015-07-23 12:25:00,34.34,34.35,34.29,34.29,23740.0,31.1561,31.1652,31.1107,31.1107,23740.0
2015-07-23 12:30:00,34.29,34.33,34.25,34.26,33583.0,31.1107,31.147,31.0744,31.0835,33583.0
2015-07-23 12:35:00,34.26,34.32,34.24,34.3,32359.0,31.0835,31.1379,31.0654,31.1198,32359.0
2015-07-23 12:40:00,34.31,34.33,34.25,34.25,23508.0,31.1289,31.147,31.0744,31.0744,23508.0
2015-07-23 12:45:00,34.26,34.26,34.14,34.14,51668.0,31.0835,31.0835,30.9746,30.9746,51668.0
2015-07-23 12:50:00,34.14,34.21,34.12,34.2,41320.0,30.9746,31.0381,30.9565,31.0291,41320.0
2015-07-23 12:55:00,34.2,34.2,34.1,34.11,46791.0,31.0291,31.0291,30.9383,30.9474,46791.0
2015-07-23 13:00:00,34.11,34.2,34.1,34.19,24027.0,30.9474,31.0291,30.9383,31.02,24027.0
2015-07-23 13:05:00,34.19,34.19,34.17,34.18,13123.0,31.02,31.02,31.0018,31.0109,13123.0
2015-07-23 13:10:00,34.18,34.18,34.06,34.06,48165.0,31.0109,31.0109,30.902,30.902,48165.0
2015-07-23 13:15:00,34.07,34.13,34.06,34.11,28322.0,30.9111,30.9656,30.902,30.9474,28322.0
2015-07-23 13:20:00,34.12,34.12,34.04,34.04,35937.0,30.9565,30.9565,30.8839,30.8839,35937.0
2015-07-23 13:25:00,34.05,34.05,33.91,33.98,191918.0,30.893,30.893,30.766,30.8295,191918.0
2015-07-23 13:30:00,33.98,34.02,33.97,34.0,30924.0,30.8295,30.8658,30.8204,30.8476,30924.0
2015-07-23 13:35:00,34.02,34.05,33.95,34.04,43256.0,30.8658,30.893,30.8022,30.8839,43256.0
2015-07-23 13:40:00,34.04,34.16,34.03,34.15,26555.0,30.8839,30.9928,30.8748,30.9837,26555.0
2015-07-23 13:45:00,34.15,34.27,34.14,34.26,27250.0,30.9837,31.0926,30.9746,31.0835,27250.0
2015-07-23 13:50:00,34.27,34.35,34.23,34.34,21424.0,31.0926,31.1652,31.0563,31.1561,21424.0
2015-07-23 13:55:00,34.35,34.35,34.3,34.3,14493.0,31.1652,31.1652,31.1198,31.1198,14493.0
2015-07-23 14:00:00,34.3,34.37,34.3,34.34,25232.0,31.1198,31.1833,31.1198,31.1561,25232.0
2015-07-23 14:05:00,34.34,34.34,34.3,34.3,15163.0,31.1561,31.1561,31.1198,31.1198,15163.0
2015-07-23 14:10:00,34.3,34.31,34.25,34.29,30267.0,31.1198,31.1289,31.0744,31.1107,30267.0
2015-07-23 14:15:00,34.29,34.29,34.24,34.29,23053.0,31.1107,31.1107,31.0654,31.1107,23053.0
2015-07-23 14:20:00,34.3,34.3,34.24,34.26,18982.0,31.1198,31.1198,31.0654,31.0835,18982.0
2015-07-23 14:25:00,34.26,34.26,34.21,34.21,20786.0,31.0835,31.0835,31.0381,31.0381,20786.0
2015-07-23 14:30:00,34.22,34.22,34.12,34.15,47984.0,31.0472,31.0472,30.9565,30.9837,47984.0
2015-07-23 14:35:00,34.15,34.2,34.14,34.16,31812.0,30.9837,31.0291,30.9746,30.9928,31812.0
2015-07-23 14:40:00,34.16,34.26,34.15,34.24,48901.0,30.9928,31.0835,30.9837,31.0654,48901.0
2015-07-23 14:45:00,34.24,34.26,34.2,34.24,94040.0,31.0654,31.0835,31.0291,31.0654,94040.0
2015-07-23 14:50:00,34.23,34.24,34.17,34.2,107743.0,31.0563,31.0654,31.0018,31.0291,107743.0
2015-07-23 14:55:00,34.2,34.41,34.19,34.41,116533.0,31.0291,31.2196,31.02,31.2196,116533.0
2015-07-23 15:00:00,34.41,34.67,34.4,34.64,143172.0,31.2196,31.4555,31.2105,31.4283,143172.0
2015-07-23 15:05:00,34.64,34.74,34.6,34.72,188465.0,31.4283,31.519,31.392,31.5009,188465.0
2015-07-23 15:10:00,34.73,34.75,34.59,34.66,244919.0,31.5099,31.5281,31.3829,31.4464,244919.0
2015-07-23 15:15:00,34.65,34.65,34.47,34.64,186999.0,31.4373,31.4373,31.274,31.4283,186999.0
2015-07-23 15:20:00,34.63,34.64,34.52,34.6,130956.0,31.4192,31.4283,31.3194,31.392,130956.0
2015-07-23 15:25:00,34.6,34.68,34.57,34.62,208497.0,31.392,31.4646,31.3648,31.4101,208497.0
2015-07-23 15:30:00,34.62,34.77,34.61,34.77,393146.0,31.4101,31.5462,31.4011,31.5462,393146.0
2015-07-23 15:35:00,34.77,34.81,34.65,34.74,312233.0,31.5462,31.5825,31.4373,31.519,312233.0
2015-07-23 15:40:00,34.75,34.76,34.71,34.72,247094.0,31.5281,31.5371,31.4918,31.5009,247094.0
2015-07-23 15:45:00,34.72,34.75,34.66,34.73,221658.0,31.5009,31.5281,31.4464,31.5099,221658.0
2015-07-23 15:50:00,34.74,34.78,34.69,34.71,305494.0,31.519,31.5553,31.4736,31.4918,305494.0
2015-07-23 15:55:00,34.71,34.71,34.67,34.69,565210.0,31.4918,31.4918,31.4555,31.4736,565210.0
2015-07-24 09:30:00,35.4,35.45,34.83,35.37,453682.0,32.1178,32.1632,31.6007,32.0906,453682.0
2015-07-24 09:35:00,35.36,35.4,35.2,35.25,301271.0,32.0815,32.1178,31.9364,31.9817,301271.0
2015-07-24 09:40:00,35.25,35.56,35.21,35.38,581774.0,31.9817,32.263,31.9454,32.0997,581774.0
2015-07-24 09:45:00,35.38,35.42,35.22,35.35,227299.0,32.0997,32.136,31.9545,32.0724,227299.0
2015-07-24 09:50:00,35.37,35.39,35.22,35.29,125621.0,32.0906,32.1087,31.9545,32.018,125621.0
2015-07-24 09:55:00,35.29,35.3,35.08,35.08,183730.0,32.018,32.0271,31.8275,31.8275,183730.0
2015-07-24 10:00:00,35.09,35.24,35.08,35.22,119747.0,31.8365,31.9726,31.8275,31.9545,119747.0
2015-07-24 10:05:00,35.22,35.25,35.16,35.2,189106.0,31.9545,31.9817,31.9001,31.9364,189106.0
2015-07-24 10:10:00,35.2,35.2,35.16,35.17,90507.0,31.9364,31.9364,31.9001,31.9091,90507.0
2015-07-24 10:15:00,35.17,35.2,35.1,35.15,216396.0,31.9091,31.9364,31.8456,31.891,216396.0
2015-07-24 10:20:00,35.15,35.18,34.83,34.88,138900.0,31.891,31.9182,31.6007,31.646,138900.0
2015-07-24 10:25:00,34.87,34.88,34.4,34.41,219650.0,31.6369,31.646,31.2105,31.2196,219650.0
2015-07-24 10:30:00,34.4,34.54,34.4,34.45,120181.0,31.2105,31.3375,31.2105,31.2559,120181.0
2015-07-24 10:35:00,34.44,34.51,34.3,34.3,105771.0,31.2468,31.3103,31.1198,31.1198,105771.0
2015-07-24 10:40:00,34.31,34.39,34.06,34.06,231040.0,31.1289,31.2015,30.902,30.902,231040.0
2015-07-24 10:45:00,34.06,34.14,33.97,34.11,365921.0,30.902,30.9746,30.8204,30.9474,365921.0
2015-07-24 10:50:00,34.1,34.29,34.09,34.21,105164.0,30.9383,31.1107,30.9293,31.0381,105164.0
2015-07-24 10:55:00,34.2,34.31,34.2,34.28,138939.0,31.0291,31.1289,31.0291,31.1017,138939.0
2015-07-24 11:00:00,34.3,34.49,34.29,34.49,114960.0,31.1198,31.2922,31.1107,31.2922,114960.0
2015-07-24 11:05:00,34.49,34.55,34.45,34.46,104586.0,31.2922,31.3466,31.2559,31.265,104586.0
2015-07-24 11:10:00,34.47,34.52,34.43,34.5,63546.0,31.274,31.3194,31.2377,31.3013,63546.0
2015-07-24 11:15:00,34.49,34.53,34.44,34.51,49062.0,31.2922,31.3285,31.2468,31.3103,49062.0
2015-07-24 11:20:00,34.52,34.66,34.52,34.65,40587.0,31.3194,31.4464,31.3194,31.4373,40587.0
2015-07-24 11:25:00,34.64,34.78,34.64,34.69,80446.0,31.4283,31.5553,31.4283,31.4736,80446.0
2015-07-24 11:30:00,34.7,34.71,34.57,34.59,44052.0,31.4827,31.4918,31.3648,31.3829,44052.0
2015-07-24 11:35:00,34.57,34.67,34.57,34.67,167001.0,31.3648,31.4555,31.3648,31.4555,167001.0
2015-07-24 11:40:00,34.67,34.76,34.67,34.72,44140.0,31.4555,31.5371,31.4555,31.5009,44140.0
2015-07-24 11:45:00,34.72,34.76,34.71,34.75,62516.0,31.5009,31.5371,31.4918,31.5281,62516.0
2015-07-24 11:50:00,34.73,34.73,34.62,34.7,61447.0,31.5099,31.5099,31.4101,31.4827,61447.0
2015-07-24 11:55:00,34.71,34.81,34.66,34.78,76215.0,31.4918,31.5825,31.4464,31.5553,76215.0
2015-07-24 12:00:00,34.79,34.87,34.78,34.82,57782.0,31.5644,31.6369,31.5553,31.5916,57782.0
2015-07-24 12:05:00,34.81,34.88,34.79,34.85,63154.0,31.5825,31.646,31.5644,31.6188,63154.0
2015-07-24 12:10:00,34.84,34.93,34.84,34.9,62313.0,31.6097,31.6914,31.6097,31.6642,62313.0
2015-07-24 12:15:00,34.91,34.91,34.78,34.84,87630.0,31.6732,31.6732,31.5553,31.6097,87630.0
2015-07-24 12:20:00,34.84,34.85,34.81,34.84,51065.0,31.6097,31.6188,31.5825,31.6097,51065.0
2015-07-24 12:25:00,34.84,34.92,34.83,34.89,54759.0,31.6097,31.6823,31.6007,31.6551,54759.0
2015-07-24 12:30:00,34.89,34.9,34.84,34.89,48471.0,31.6551,31.6642,31.6097,31.6551,48471.0
2015-07-24 12:35:00,34.89,34.94,34.88,34.91,87024.0,31.6551,31.7005,31.646,31.6732,87024.0
2015-07-24 12:40:00,34.92,34.97,34.9,34.97,43261.0,31.6823,31.7277,31.6642,31.7277,43261.0
2015-07-24 12:45:00,34.96,34.97,34.92,34.94,53014.0,31.7186,31.7277,31.6823,31.7005,53014.0
2015-07-24 12:50:00,34.94,34.95,34.86,34.86,55432.0,31.7005,31.7095,31.6279,31.6279,55432.0
2015-07-24 12:55:00,34.87,34.9,34.71,34.78,101580.0,31.6369,31.6642,31.4918,31.5553,101580.0
2015-07-24 13:00:00,34.78,34.89,34.78,34.88,51942.0,31.5553,31.6551,31.5553,31.646,51942.0
2015-07-24 13:05:00,34.87,34.9,34.81,34.82,44070.0,31.6369,31.6642,31.5825,31.5916,44070.0
2015-07-24 13:10:00,34.82,34.84,34.72,34.75,40726.0,31.5916,31.6097,31.5009,31.5281,40726.0
2015-07-24 13:15:00,34.75,34.75,34.61,34.68,43541.0,31.5281,31.5281,31.4011,31.4646,43541.0
2015-07-24 13:20:00,34.67,34.71,34.6,34.71,46289.0,31.4555,31.4918,31.392,31.4918,46289.0
2015-07-24 13:25:00,34.71,34.74,34.54,34.6,62487.0,31.4918,31.519,31.3375,31.392,62487.0
2015-07-24 13:30:00,34.59,34.66,34.54,34.55,56520.0,31.3829,31.4464,31.3375,31.3466,56520.0
2015-07-24 13:35:00,34.55,34.58,34.47,34.49,52730.0,31.3466,31.3738,31.274,31.2922,52730.0
2015-07-24 13:40:00,34.49,34.55,34.45,34.52,41660.0,31.2922,31.3466,31.2559,31.3194,41660.0
2015-07-24 13:45:00,34.52,34.65,34.46,34.64,65617.0,31.3194,31.4373,31.265,31.4283,65617.0
2015-07-24 13:50:00,34.64,34.66,34.61,34.63,23560.0,31.4283,31.4464,31.4011,31.4192,23560.0
2015-07-24 13:55:00,34.62,34.64,34.55,34.55,51528.0,31.4101,31.4283,31.3466,31.3466,51528.0
2015-07-24 14:00:00,34.56,34.6,34.51,34.56,44505.0,31.3557,31.392,31.3103,31.3557,44505.0
2015-07-24 14:05:00,34.57,34.62,34.51,34.54,33597.0,31.3648,31.4101,31.3103,31.3375,33597.0
2015-07-24 14:10:00,34.54,34.57,34.53,34.55,30779.0,31.3375,31.3648,31.3285,31.3466,30779.0
2015-07-24 14:15:00,34.55,34.56,34.43,34.48,68190.0,31.3466,31.3557,31.2377,31.2831,68190.0
2015-07-24 14:20:00,34.48,34.49,34.41,34.48,42367.0,31.2831,31.2922,31.2196,31.2831,42367.0
2015-07-24 14:25:00,34.48,34.54,34.43,34.49,54977.0,31.2831,31.3375,31.2377,31.2922,54977.0
2015-07-24 14:30:00,34.48,34.55,34.45,34.5,59323.0,31.2831,31.3466,31.2559,31.3013,59323.0
2015-07-24 14:35:00,34.5,34.51,34.47,34.51,28768.0,31.3013,31.3103,31.274,31.3103,28768.0
2015-07-24 14:40:00,34.51,34.53,34.48,34.52,31259.0,31.3103,31.3285,31.2831,31.3194,31259.0
2015-07-24 14:45:00,34.53,34.59,34.5,34.52,44103.0,31.3285,31.3829,31.3013,31.3194,44103.0
2015-07-24 14:50:00,34.53,34.54,34.42,34.47,63433.0,31.3285,31.3375,31.2287,31.274,63433.0
2015-07-24 14:55:00,34.46,34.51,34.46,34.51,21400.0,31.265,31.3103,31.265,31.3103,21400.0
2015-07-24 15:00:00,34.52,34.52,34.48,34.49,43872.0,31.3194,31.3194,31.2831,31.2922,43872.0
2015-07-24 15:05:00,34.5,34.52,34.47,34.51,42380.0,31.3013,31.3194,31.274,31.3103,42380.0
2015-07-24 15:10:00,34.5,34.51,34.48,34.48,33161.0,31.3013,31.3103,31.2831,31.2831,33161.0
2015-07-24 15:15:00,34.48,34.49,34.41,34.41,100254.0,31.2831,31.2922,31.2196,31.2196,100254.0
2015-07-24 15:20:00,34.41,34.5,34.41,34.48,77357.0,31.2196,31.3013,31.2196,31.2831,77357.0
2015-07-24 15:25:00,34.48,34.53,34.46,34.49,57707.0,31.2831,31.3285,31.265,31.2922,57707.0
2015-07-24 15:30:00,34.49,34.51,34.47,34.51,43772.0,31.2922,31.3103,31.274,31.3103,43772.0
2015-07-24 15:35:00,34.51,34.51,34.33,34.42,113294.0,31.3103,31.3103,31.147,31.2287,113294.0
2015-07-24 15:40:00,34.41,34.48,34.37,34.48,116330.0,31.2196,31.2831,31.1833,31.2831,116330.0
2015-07-24 15:45:00,34.48,34.61,34.47,34.58,148939.0,31.2831,31.4011,31.274,31.3738,148939.0
2015-07-24 15:50:00,34.58,34.59,34.55,34.57,132704.0,31.3738,31.3829,31.3466,31.3648,132704.0
2015-07-24 15:55:00,34.57,34.7,34.54,34.63,406243.0,31.3648,31.4827,31.3375,31.4192,406243.0
2015-07-27 09:30:00,32.8,33.32,32.11,32.77,591225.0,29.7589,30.2307,29.1328,29.7317,591225.0
2015-07-27 09:35:00,32.77,32.82,32.51,32.64,651582.0,29.7317,29.777,29.4958,29.6137,651582.0
2015-07-27 09:40:00,32.64,33.01,32.62,32.97,514851.0,29.6137,29.9494,29.5956,29.9131,514851.0
2015-07-27 09:45:00,33.0,33.08,32.85,32.89,264819.0,29.9403,30.0129,29.8042,29.8405,264819.0
2015-07-27 09:50:00,32.9,33.09,32.81,33.04,141415.0,29.8496,30.022,29.7679,29.9766,141415.0
2015-07-27 09:55:00,33.03,33.09,32.97,32.97,204613.0,29.9675,30.022,29.9131,29.9131,204613.0
2015-07-27 10:00:00,32.96,33.09,32.94,33.0,77522.0,29.904,30.022,29.8859,29.9403,77522.0
2015-07-27 10:05:00,33.0,33.01,32.85,32.92,168568.0,29.9403,29.9494,29.8042,29.8677,168568.0
2015-07-27 10:10:00,32.91,33.0,32.87,32.98,114042.0,29.8587,29.9403,29.8224,29.9222,114042.0
2015-07-27 10:15:00,32.99,33.04,32.97,33.01,163712.0,29.9313,29.9766,29.9131,29.9494,163712.0
2015-07-27 10:20:00,33.03,33.04,32.87,32.9,83071.0,29.9675,29.9766,29.8224,29.8496,83071.0
2015-07-27 10:25:00,32.89,33.0,32.86,32.97,88015.0,29.8405,29.9403,29.8133,29.9131,88015.0
2015-07-27 10:30:00,32.96,33.01,32.96,32.98,90842.0,29.904,29.9494,29.904,29.9222,90842.0
2015-07-27 10:35:00,32.98,33.02,32.91,33.0,72851.0,29.9222,29.9585,29.8587,29.9403,72851.0
2015-07-27 10:40:00,33.0,33.04,32.92,32.93,72037.0,29.9403,29.9766,29.8677,29.8768,72037.0
2015-07-27 10:45:00,32.92,32.93,32.75,32.77,86813.0,29.8677,29.8768,29.7135,29.7317,86813.0
2015-07-27 10:50:00,32.77,32.88,32.75,32.87,103798.0,29.7317,29.8315,29.7135,29.8224,103798.0
2015-07-27 10:55:00,32.87,32.93,32.81,32.83,109595.0,29.8224,29.8768,29.7679,29.7861,109595.0
2015-07-27 11:00:00,32.83,32.94,32.74,32.77,124232.0,29.7861,29.8859,29.7044,29.7317,124232.0
2015-07-27 11:05:00,32.76,32.78,32.6,32.69,106623.0,29.7226,29.7407,29.5774,29.6591,106623.0
2015-07-27 11:10:00,32.69,32.71,32.55,32.55,116446.0,29.6591,29.6772,29.5321,29.5321,116446.0
2015-07-27 11:15:00,32.55,32.56,32.15,32.19,260910.0,29.5321,29.5411,29.1691,29.2054,260910.0
2015-07-27 11:20:00,32.17,32.53,32.17,32.51,155345.0,29.1873,29.5139,29.1873,29.4958,155345.0
2015-07-27 11:25:00,32.52,32.6,32.45,32.49,136105.0,29.5048,29.5774,29.4413,29.4776,136105.0
2015-07-27 11:30:00,32.48,32.67,32.47,32.63,111382.0,29.4685,29.6409,29.4595,29.6046,111382.0
2015-07-27 11:35:00,32.62,32.74,32.57,32.72,88462.0,29.5956,29.7044,29.5502,29.6863,88462.0
2015-07-27 11:40:00,32.72,32.73,32.61,32.63,106739.0,29.6863,29.6954,29.5865,29.6046,106739.0
2015-07-27 11:45:00,32.63,32.64,32.53,32.57,58244.0,29.6046,29.6137,29.5139,29.5502,58244.0
2015-07-27 11:50:00,32.56,32.68,32.56,32.66,68238.0,29.5411,29.65,29.5411,29.6319,68238.0
2015-07-27 11:55:00,32.67,32.7,32.6,32.6,29852.0,29.6409,29.6681,29.5774,29.5774,29852.0
2015-07-27 12:00:00,32.61,32.62,32.55,32.61,28367.0,29.5865,29.5956,29.5321,29.5865,28367.0
2015-07-27 12:05:00,32.61,32.63,32.52,32.54,42860.0,29.5865,29.6046,29.5048,29.523,42860.0
2015-07-27 12:10:00,32.54,32.58,32.49,32.5,74662.0,29.523,29.5593,29.4776,29.4867,74662.0
2015-07-27 12:15:00,32.51,32.66,32.5,32.62,125361.0,29.4958,29.6319,29.4867,29.5956,125361.0
2015-07-27 12:20:00,32.62,32.7,32.61,32.69,31346.0,29.5956,29.6681,29.5865,29.6591,31346.0
2015-07-27 12:25:00,32.69,32.79,32.67,32.77,62169.0,29.6591,29.7498,29.6409,29.7317,62169.0
2015-07-27 12:30:00,32.76,32.8,32.71,32.71,39951.0,29.7226,29.7589,29.6772,29.6772,39951.0
2015-07-27 12:35:00,32.73,32.82,32.61,32.61,49849.0,29.6954,29.777,29.5865,29.5865,49849.0
2015-07-27 12:40:00,32.62,32.62,32.55,32.6,50156.0,29.5956,29.5956,29.5321,29.5774,50156.0
2015-07-27 12:45:00,32.6,32.64,32.57,32.59,27360.0,29.5774,29.6137,29.5502,29.5683,27360.0
2015-07-27 12:50:00,32.58,32.63,32.54,32.54,37192.0,29.5593,29.6046,29.523,29.523,37192.0
2015-07-27 12:55:00,32.56,32.57,32.51,32.53,55685.0,29.5411,29.5502,29.4958,29.5139,55685.0
2015-07-27 13:00:00,32.53,32.53,32.47,32.51,69717.0,29.5139,29.5139,29.4595,29.4958,69717.0
2015-07-27 13:05:00,32.51,32.53,32.49,32.52,55787.0,29.4958,29.5139,29.4776,29.5048,55787.0
2015-07-27 13:10:00,32.52,32.52,32.44,32.44,36575.0,29.5048,29.5048,29.4323,29.4323,36575.0
2015-07-27 13:15:00,32.45,32.45,32.35,32.35,191319.0,29.4413,29.4413,29.3506,29.3506,191319.0
2015-07-27 13:20:00,32.35,32.36,32.1,32.15,145426.0,29.3506,29.3597,29.1238,29.1691,145426.0
2015-07-27 13:25:00,32.16,32.17,32.06,32.13,116319.0,29.1782,29.1873,29.0875,29.151,116319.0
2015-07-27 13:30:00,32.12,32.18,32.07,32.13,73149.0,29.1419,29.1964,29.0966,29.151,73149.0
2015-07-27 13:35:00,32.13,32.22,32.09,32.18,62229.0,29.151,29.2326,29.1147,29.1964,62229.0
2015-07-27 13:40:00,32.17,32.29,32.14,32.24,118146.0,29.1873,29.2962,29.1601,29.2508,118146.0
2015-07-27 13:45:00,32.23,32.41,32.18,32.3,98004.0,29.2417,29.405,29.1964,29.3052,98004.0
2015-07-27 13:50:00,32.3,32.32,32.21,32.25,103431.0,29.3052,29.3234,29.2236,29.2599,103431.0
2015-07-27 13:55:00,32.25,32.34,32.21,32.23,64198.0,29.2599,29.3415,29.2236,29.2417,64198.0
2015-07-27 14:00:00,32.23,32.47,32.18,32.47,183879.0,29.2417,29.4595,29.1964,29.4595,183879.0
2015-07-27 14:05:00,32.45,32.53,32.42,32.43,86865.0,29.4413,29.5139,29.4141,29.4232,86865.0
2015-07-27 14:10:00,32.42,32.43,32.27,32.28,41483.0,29.4141,29.4232,29.278,29.2871,41483.0
2015-07-27 14:15:00,32.27,32.31,32.24,32.29,46642.0,29.278,29.3143,29.2508,29.2962,46642.0
2015-07-27 14:20:00,32.28,32.31,32.24,32.3,29074.0,29.2871,29.3143,29.2508,29.3052,29074.0
2015-07-27 14:25:00,32.3,32.4,32.29,32.35,38819.0,29.3052,29.396,29.2962,29.3506,38819.0
2015-07-27 14:30:00,32.35,32.36,32.24,32.27,44201.0,29.3506,29.3597,29.2508,29.278,44201.0
2015-07-27 14:35:00,32.28,32.29,32.24,32.27,44986.0,29.2871,29.2962,29.2508,29.278,44986.0
2015-07-27 14:40:00,32.28,32.28,32.22,32.23,66223.0,29.2871,29.2871,29.2326,29.2417,66223.0
2015-07-27 14:45:00,32.23,32.26,32.11,32.16,88692.0,29.2417,29.2689,29.1328,29.1782,88692.0
2015-07-27 14:50:00,32.16,32.19,32.11,32.13,70307.0,29.1782,29.2054,29.1328,29.151,70307.0
2015-07-27 14:55:00,32.14,32.18,32.13,32.17,57847.0,29.1601,29.1964,29.151,29.1873,57847.0
2015-07-27 15:00:00,32.18,32.18,32.08,32.11,81360.0,29.1964,29.1964,29.1056,29.1328,81360.0
2015-07-27 15:05:00,32.1,32.15,32.09,32.11,66113.0,29.1238,29.1691,29.1147,29.1328,66113.0
2015-07-27 15:10:00,32.11,32.24,32.09,32.14,69888.0,29.1328,29.2508,29.1147,29.1601,69888.0
2015-07-27 15:15:00,32.16,32.18,32.11,32.11,54391.0,29.1782,29.1964,29.1328,29.1328,54391.0
2015-07-27 15:20:00,32.11,32.15,32.1,32.13,63527.0,29.1328,29.1691,29.1238,29.151,63527.0
2015-07-27 15:25:00,32.13,32.19,32.12,32.16,81639.0,29.151,29.2054,29.1419,29.1782,81639.0
2015-07-27 15:30:00,32.16,32.19,32.15,32.18,104374.0,29.1782,29.2054,29.1691,29.1964,104374.0
2015-07-27 15:35:00,32.19,32.21,32.12,32.14,114029.0,29.2054,29.2236,29.1419,29.1601,114029.0
2015-07-27 15:40:00,32.13,32.15,32.08,32.08,130200.0,29.151,29.1691,29.1056,29.1056,130200.0
2015-07-27 15:45:00,32.08,32.1,32.08,32.09,169986.0,29.1056,29.1238,29.1056,29.1147,169986.0
2015-07-27 15:50:00,32.09,32.17,32.08,32.12,262871.0,29.1147,29.1873,29.1056,29.1419,262871.0
2015-07-27 15:55:00,32.11,32.16,32.08,32.14,482732.0,29.1328,29.1782,29.1056,29.1601,482732.0
2015-07-28 09:30:00,32.0,32.15,31.89,32.09,304848.0,29.033,29.1691,28.9332,29.1147,304848.0
2015-07-28 09:35:00,32.07,32.12,31.94,32.09,286477.0,29.0966,29.1419,28.9786,29.1147,286477.0
2015-07-28 09:40:00,32.08,32.11,31.9,31.93,200053.0,29.1056,29.1328,28.9423,28.9695,200053.0
2015-07-28 09:45:00,31.92,31.94,31.58,31.66,138901.0,28.9605,28.9786,28.652,28.7246,138901.0
2015-07-28 09:50:00,31.66,31.81,31.66,31.75,141810.0,28.7246,28.8607,28.7246,28.8062,141810.0
2015-07-28 09:55:00,31.76,31.83,31.72,31.83,126275.0,28.8153,28.8788,28.779,28.8788,126275.0
2015-07-28 10:00:00,31.83,32.05,31.79,32.02,165910.0,28.8788,29.0784,28.8425,29.0512,165910.0
2015-07-28 10:05:00,32.04,32.07,31.9,31.93,74221.0,29.0693,29.0966,28.9423,28.9695,74221.0
2015-07-28 10:10:00,31.93,32.05,31.92,31.92,118753.0,28.9695,29.0784,28.9605,28.9605,118753.0
2015-07-28 10:15:00,31.92,31.97,31.89,31.91,117254.0,28.9605,29.0058,28.9332,28.9514,117254.0
2015-07-28 10:20:00,31.9,31.92,31.87,31.92,122920.0,28.9423,28.9605,28.9151,28.9605,122920.0
2015-07-28 10:25:00,31.91,31.91,31.83,31.86,114801.0,28.9514,28.9514,28.8788,28.906,114801.0
2015-07-28 10:30:00,31.87,31.93,31.84,31.87,83791.0,28.9151,28.9695,28.8879,28.9151,83791.0
2015-07-28 10:35:00,31.88,31.89,31.68,31.7,146385.0,28.9242,28.9332,28.7427,28.7609,146385.0
2015-07-28 10:40:00,31.7,31.72,31.55,31.6,114641.0,28.7609,28.779,28.6248,28.6701,114641.0
2015-07-28 10:45:00,31.6,31.68,31.47,31.63,259877.0,28.6701,28.7427,28.5522,28.6974,259877.0
2015-07-28 10:50:00,31.62,31.68,31.47,31.49,142061.0,28.6883,28.7427,28.5522,28.5703,142061.0
2015-07-28 10:55:00,31.49,31.51,31.46,31.5,147672.0,28.5703,28.5885,28.5431,28.5794,147672.0
2015-07-28 11:00:00,31.5,31.51,31.42,31.45,165660.0,28.5794,28.5885,28.5068,28.534,165660.0
2015-07-28 11:05:00,31.45,31.52,31.42,31.46,192354.0,28.534,28.5976,28.5068,28.5431,192354.0
2015-07-28 11:10:00,31.46,31.56,31.45,31.52,89281.0,28.5431,28.6338,28.534,28.5976,89281.0
2015-07-28 11:15:00,31.51,31.64,31.51,31.58,65660.0,28.5885,28.7064,28.5885,28.652,65660.0
2015-07-28 11:20:00,31.58,31.58,31.44,31.53,118110.0,28.652,28.652,28.525,28.6066,118110.0
2015-07-28 11:25:00,31.53,31.54,31.49,31.52,118011.0,28.6066,28.6157,28.5703,28.5976,118011.0
2015-07-28 11:30:00,31.52,31.62,31.48,31.6,139125.0,28.5976,28.6883,28.5613,28.6701,139125.0
2015-07-28 11:35:00,31.6,31.62,31.56,31.6,88648.0,28.6701,28.6883,28.6338,28.6701,88648.0
2015-07-28 11:40:00,31.6,31.88,31.59,31.88,75021.0,28.6701,28.9242,28.6611,28.9242,75021.0
2015-07-28 11:45:00,31.88,31.99,31.77,31.86,133105.0,28.9242,29.024,28.8244,28.906,133105.0
2015-07-28 11:50:00,31.85,31.92,31.81,31.85,43326.0,28.897,28.9605,28.8607,28.897,43326.0
2015-07-28 11:55:00,31.85,31.98,31.84,31.98,53021.0,28.897,29.0149,28.8879,29.0149,53021.0
2015-07-28 12:00:00,31.99,32.01,31.87,31.93,90160.0,29.024,29.0421,28.9151,28.9695,90160.0
2015-07-28 12:05:00,31.93,31.97,31.91,31.96,36579.0,28.9695,29.0058,28.9514,28.9968,36579.0
2015-07-28 12:10:00,31.96,32.01,31.92,31.97,99261.0,28.9968,29.0421,28.9605,29.0058,99261.0
2015-07-28 12:15:00,31.97,31.99,31.94,31.97,100680.0,29.0058,29.024,28.9786,29.0058,100680.0
2015-07-28 12:20:00,31.97,31.98,31.91,31.95,108973.0,29.0058,29.0149,28.9514,28.9877,108973.0
2015-07-28 12:25:00,31.94,31.97,31.93,31.97,47150.0,28.9786,29.0058,28.9695,29.0058,47150.0
2015-07-28 12:30:00,31.97,31.97,31.94,31.95,57160.0,29.0058,29.0058,28.9786,28.9877,57160.0
2015-07-28 12:35:00,31.94,31.96,31.8,31.95,77008.0,28.9786,28.9968,28.8516,28.9877,77008.0
2015-07-28 12:40:00,31.95,31.99,31.94,31.97,58349.0,28.9877,29.024,28.9786,29.0058,58349.0
2015-07-28 12:45:00,31.97,32.05,31.96,32.04,77778.0,29.0058,29.0784,28.9968,29.0693,77778.0
2015-07-28 12:50:00,32.04,32.08,31.98,32.0,76667.0,29.0693,29.1056,29.0149,29.033,76667.0
2015-07-28 12:55:00,31.99,32.04,31.99,32.04,21117.0,29.024,29.0693,29.024,29.0693,21117.0
2015-07-28 13:00:00,32.04,32.13,32.03,32.13,42443.0,29.0693,29.151,29.0603,29.151,42443.0
2015-07-28 13:05:00,32.13,32.22,32.12,32.13,41586.0,29.151,29.2326,29.1419,29.151,41586.0
2015-07-28 13:10:00,32.14,32.15,32.07,32.1,146671.0,29.1601,29.1691,29.0966,29.1238,146671.0
2015-07-28 13:15:00,32.1,32.11,32.05,32.06,97017.0,29.1238,29.1328,29.0784,29.0875,97017.0
2015-07-28 13:20:00,32.06,32.08,32.03,32.07,67110.0,29.0875,29.1056,29.0603,29.0966,67110.0
2015-07-28 13:25:00,32.06,32.15,32.04,32.15,66318.0,29.0875,29.1691,29.0693,29.1691,66318.0
2015-07-28 13:30:00,32.15,32.18,32.14,32.18,10356.0,29.1691,29.1964,29.1601,29.1964,10356.0
2015-07-28 13:35:00,32.18,32.3,32.17,32.29,45504.0,29.1964,29.3052,29.1873,29.2962,45504.0
2015-07-28 13:40:00,32.3,32.37,32.29,32.32,38263.0,29.3052,29.3687,29.2962,29.3234,38263.0
2015-07-28 13:45:00,32.31,32.43,32.3,32.43,35925.0,29.3143,29.4232,29.3052,29.4232,35925.0
2015-07-28 13:50:00,32.43,32.5,32.42,32.45,47122.0,29.4232,29.4867,29.4141,29.4413,47122.0
2015-07-28 13:55:00,32.45,32.46,32.33,32.41,85279.0,29.4413,29.4504,29.3324,29.405,85279.0
2015-07-28 14:00:00,32.4,32.41,32.37,32.41,59312.0,29.396,29.405,29.3687,29.405,59312.0
2015-07-28 14:05:00,32.41,32.41,32.36,32.4,103827.0,29.405,29.405,29.3597,29.396,103827.0
2015-07-28 14:10:00,32.4,32.4,32.36,32.37,40748.0,29.396,29.396,29.3597,29.3687,40748.0
2015-07-28 14:15:00,32.37,32.42,32.36,32.41,95272.0,29.3687,29.4141,29.3597,29.405,95272.0
2015-07-28 14:20:00,32.41,32.42,32.36,32.4,62180.0,29.405,29.4141,29.3597,29.396,62180.0
2015-07-28 14:25:00,32.4,32.42,32.31,32.34,65493.0,29.396,29.4141,29.3143,29.3415,65493.0
2015-07-28 14:30:00,32.34,32.37,32.32,32.36,45755.0,29.3415,29.3687,29.3234,29.3597,45755.0
2015-07-28 14:35:00,32.37,32.41,32.36,32.39,80633.0,29.3687,29.405,29.3597,29.3869,80633.0
2015-07-28 14:40:00,32.4,32.4,32.33,32.36,55300.0,29.396,29.396,29.3324,29.3597,55300.0
2015-07-28 14:45:00,32.34,32.37,32.28,32.3,60935.0,29.3415,29.3687,29.2871,29.3052,60935.0
2015-07-28 14:50:00,32.3,32.31,32.22,32.23,64448.0,29.3052,29.3143,29.2326,29.2417,64448.0
2015-07-28 14:55:00,32.23,32.24,32.18,32.2,91665.0,29.2417,29.2508,29.1964,29.2145,91665.0
2015-07-28 15:00:00,32.2,32.22,32.15,32.18,82499.0,29.2145,29.2326,29.1691,29.1964,82499.0
2015-07-28 15:05:00,32.17,32.19,32.08,32.09,106823.0,29.1873,29.2054,29.1056,29.1147,106823.0
2015-07-28 15:10:00,32.09,32.22,32.09,32.2,85549.0,29.1147,29.2326,29.1147,29.2145,85549.0
2015-07-28 15:15:00,32.2,32.21,32.14,32.17,112662.0,29.2145,29.2236,29.1601,29.1873,112662.0
2015-07-28 15:20:00,32.18,32.18,32.11,32.14,130511.0,29.1964,29.1964,29.1328,29.1601,130511.0
2015-07-28 15:25:00,32.14,32.14,32.07,32.1,149898.0,29.1601,29.1601,29.0966,29.1238,149898.0
2015-07-28 15:30:00,32.11,32.12,32.0,32.05,236772.0,29.1328,29.1419,29.033,29.0784,236772.0
2015-07-28 15:35:00,32.05,32.26,32.05,32.25,131307.0,29.0784,29.2689,29.0784,29.2599,131307.0
2015-07-28 15:40:00,32.26,32.36,32.22,32.35,166815.0,29.2689,29.3597,29.2326,29.3506,166815.0
2015-07-28 15:45:00,32.34,32.35,32.31,32.33,169549.0,29.3415,29.3506,29.3143,29.3324,169549.0
2015-07-28 15:50:00,32.33,32.53,32.33,32.5,480999.0,29.3324,29.5139,29.3324,29.4867,480999.0
2015-07-28 15:55:00,32.49,32.54,32.4,32.48,1178786.0,29.4776,29.523,29.396,29.4685,1178786.0
2015-07-29 09:30:00,32.66,33.0,32.6,32.91,274280.0,29.6319,29.9403,29.5774,29.8587,274280.0
2015-07-29 09:35:00,32.82,33.47,32.7,33.47,190468.0,29.777,30.3668,29.6681,30.3668,190468.0
2015-07-29 09:40:00,33.43,33.45,33.2,33.28,83333.0,30.3305,30.3486,30.1218,30.1944,83333.0
2015-07-29 09:45:00,33.28,33.29,33.03,33.08,173670.0,30.1944,30.2034,29.9675,30.0129,173670.0
2015-07-29 09:50:00,33.07,33.12,32.89,32.9,90954.0,30.0038,30.0492,29.8405,29.8496,90954.0
2015-07-29 09:55:00,32.91,32.92,32.71,32.72,72485.0,29.8587,29.8677,29.6772,29.6863,72485.0
2015-07-29 10:00:00,32.71,32.74,32.51,32.56,33964.0,29.6772,29.7044,29.4958,29.5411,33964.0
2015-07-29 10:05:00,32.56,32.75,32.52,32.75,50829.0,29.5411,29.7135,29.5048,29.7135,50829.0
2015-07-29 10:10:00,32.75,32.78,32.73,32.76,47648.0,29.7135,29.7407,29.6954,29.7226,47648.0
2015-07-29 10:15:00,32.76,32.86,32.66,32.86,52867.0,29.7226,29.8133,29.6319,29.8133,52867.0
2015-07-29 10:20:00,32.83,32.87,32.8,32.8,12149.0,29.7861,29.8224,29.7589,29.7589,12149.0
2015-07-29 10:25:00,32.81,32.84,32.73,32.76,24061.0,29.7679,29.7952,29.6954,29.7226,24061.0
2015-07-29 10:30:00,32.78,32.89,32.77,32.86,13954.0,29.7407,29.8405,29.7317,29.8133,13954.0
2015-07-29 10:35:00,32.85,32.94,32.85,32.93,30183.0,29.8042,29.8859,29.8042,29.8768,30183.0
2015-07-29 10:40:00,32.94,32.99,32.9,32.93,19690.0,29.8859,29.9313,29.8496,29.8768,19690.0
2015-07-29 10:45:00,32.93,32.94,32.89,32.93,15645.0,29.8768,29.8859,29.8405,29.8768,15645.0
2015-07-29 10:50:00,32.94,33.1,32.93,32.99,55458.0,29.8859,30.0311,29.8768,29.9313,55458.0
2015-07-29 10:55:00,32.99,33.05,32.97,33.05,47368.0,29.9313,29.9857,29.9131,29.9857,47368.0
2015-07-29 11:00:00,33.05,33.06,32.99,33.04,39556.0,29.9857,29.9948,29.9313,29.9766,39556.0
2015-07-29 11:05:00,33.03,33.16,33.02,33.08,53917.0,29.9675,30.0855,29.9585,30.0129,53917.0
2015-07-29 11:10:00,33.1,33.11,32.97,33.01,79231.0,30.0311,30.0401,29.9131,29.9494,79231.0
2015-07-29 11:15:00,33.01,33.03,32.9,32.96,40877.0,29.9494,29.9675,29.8496,29.904,40877.0
2015-07-29 11:20:00,32.97,33.01,32.94,33.01,41750.0,29.9131,29.9494,29.8859,29.9494,41750.0
2015-07-29 11:25:00,33.0,33.07,32.96,32.99,42978.0,29.9403,30.0038,29.904,29.9313,42978.0
2015-07-29 11:30:00,32.99,33.0,32.95,32.99,26020.0,29.9313,29.9403,29.895,29.9313,26020.0
2015-07-29 11:35:00,32.98,33.0,32.94,32.94,51800.0,29.9222,29.9403,29.8859,29.8859,51800.0
2015-07-29 11:40:00,32.94,33.01,32.94,32.98,71376.0,29.8859,29.9494,29.8859,29.9222,71376.0
2015-07-29 11:45:00,32.99,33.0,32.94,32.95,20484.0,29.9313,29.9403,29.8859,29.895,20484.0
2015-07-29 11:50:00,32.97,32.98,32.93,32.98,13933.0,29.9131,29.9222,29.8768,29.9222,13933.0
2015-07-29 11:55:00,32.98,33.03,32.97,33.02,64583.0,29.9222,29.9675,29.9131,29.9585,64583.0
2015-07-29 12:00:00,33.02,33.03,32.99,33.01,104571.0,29.9585,29.9675,29.9313,29.9494,104571.0
2015-07-29 12:05:00,33.01,33.02,32.97,32.97,52843.0,29.9494,29.9585,29.9131,29.9131,52843.0
2015-07-29 12:10:00,32.98,33.03,32.92,32.94,82099.0,29.9222,29.9675,29.8677,29.8859,82099.0
2015-07-29 12:15:00,32.93,32.94,32.88,32.91,6746.0,29.8768,29.8859,29.8315,29.8587,6746.0
2015-07-29 12:20:00,32.91,32.97,32.9,32.95,21152.0,29.8587,29.9131,29.8496,29.895,21152.0
2015-07-29 12:25:00,32.95,32.99,32.94,32.98,6932.0,29.895,29.9313,29.8859,29.9222,6932.0
2015-07-29 12:30:00,32.99,33.0,32.97,33.0,20362.0,29.9313,29.9403,29.9131,29.9403,20362.0
2015-07-29 12:35:00,33.0,33.0,32.95,32.98,13300.0,29.9403,29.9403,29.895,29.9222,13300.0
2015-07-29 12:40:00,32.98,33.0,32.96,32.97,17700.0,29.9222,29.9403,29.904,29.9131,17700.0
2015-07-29 12:45:00,32.98,33.02,32.98,32.99,41167.0,29.9222,29.9585,29.9222,29.9313,41167.0
2015-07-29 12:50:00,32.99,33.01,32.98,32.98,23122.0,29.9313,29.9494,29.9222,29.9222,23122.0
2015-07-29 12:55:00,32.99,33.03,32.96,32.98,24412.0,29.9313,29.9675,29.904,29.9222,24412.0
2015-07-29 13:00:00,32.99,33.0,32.96,33.0,22196.0,29.9313,29.9403,29.904,29.9403,22196.0
2015-07-29 13:05:00,33.0,33.01,32.97,32.97,23668.0,29.9403,29.9494,29.9131,29.9131,23668.0
2015-07-29 13:10:00,32.98,33.02,32.95,32.95,45856.0,29.9222,29.9585,29.895,29.895,45856.0
2015-07-29 13:15:00,32.95,32.96,32.92,32.92,36865.0,29.895,29.904,29.8677,29.8677,36865.0
2015-07-29 13:20:00,32.91,32.93,32.9,32.91,17786.0,29.8587,29.8768,29.8496,29.8587,17786.0
2015-07-29 13:25:00,32.92,32.94,32.84,32.84,209957.0,29.8677,29.8859,29.7952,29.7952,209957.0
2015-07-29 13:30:00,32.85,32.94,32.85,32.94,111000.0,29.8042,29.8859,29.8042,29.8859,111000.0
2015-07-29 13:35:00,32.98,32.98,32.9,32.93,17800.0,29.9222,29.9222,29.8496,29.8768,17800.0
2015-07-29 13:40:00,32.93,32.95,32.9,32.91,28666.0,29.8768,29.895,29.8496,29.8587,28666.0
2015-07-29 13:45:00,32.9,32.91,32.86,32.87,9436.0,29.8496,29.8587,29.8133,29.8224,9436.0
2015-07-29 13:50:00,32.87,32.91,32.87,32.9,12715.0,29.8224,29.8587,29.8224,29.8496,12715.0
2015-07-29 13:55:00,32.91,32.94,32.86,32.92,20729.0,29.8587,29.8859,29.8133,29.8677,20729.0
2015-07-29 14:00:00,32.92,33.01,32.87,32.89,107133.0,29.8677,29.9494,29.8224,29.8405,107133.0
2015-07-29 14:05:00,32.89,32.97,32.86,32.87,42700.0,29.8405,29.9131,29.8133,29.8224,42700.0
2015-07-29 14:10:00,32.86,32.92,32.85,32.87,22030.0,29.8133,29.8677,29.8042,29.8224,22030.0
2015-07-29 14:15:00,32.88,32.93,32.86,32.9,23212.0,29.8315,29.8768,29.8133,29.8496,23212.0
2015-07-29 14:20:00,32.9,32.93,32.87,32.87,23163.0,29.8496,29.8768,29.8224,29.8224,23163.0
2015-07-29 14:25:00,32.87,32.91,32.84,32.89,22794.0,29.8224,29.8587,29.7952,29.8405,22794.0
2015-07-29 14:30:00,32.9,32.91,32.88,32.89,13067.0,29.8496,29.8587,29.8315,29.8405,13067.0
2015-07-29 14:35:00,32.89,33.0,32.89,33.0,114330.0,29.8405,29.9403,29.8405,29.9403,114330.0
2015-07-29 14:40:00,33.0,33.02,32.99,33.0,108626.0,29.9403,29.9585,29.9313,29.9403,108626.0
2015-07-29 14:45:00,33.0,33.07,32.99,33.03,61158.0,29.9403,30.0038,29.9313,29.9675,61158.0
2015-07-29 14:50:00,33.03,33.05,33.02,33.04,56529.0,29.9675,29.9857,29.9585,29.9766,56529.0
2015-07-29 14:55:00,33.04,33.07,33.03,33.05,155690.0,29.9766,30.0038,29.9675,29.9857,155690.0
2015-07-29 15:00:00,33.04,33.07,33.04,33.07,54387.0,29.9766,30.0038,29.9766,30.0038,54387.0
2015-07-29 15:05:00,33.07,33.08,33.04,33.05,40114.0,30.0038,30.0129,29.9766,29.9857,40114.0
2015-07-29 15:10:00,33.05,33.08,33.04,33.06,33366.0,29.9857,30.0129,29.9766,29.9948,33366.0
2015-07-29 15:15:00,33.06,33.07,33.05,33.06,29545.0,29.9948,30.0038,29.9857,29.9948,29545.0
2015-07-29 15:20:00,33.07,33.11,33.04,33.1,132632.0,30.0038,30.0401,29.9766,30.0311,132632.0
2015-07-29 15:25:00,33.11,33.12,33.09,33.1,49816.0,30.0401,30.0492,30.022,30.0311,49816.0
2015-07-29 15:30:00,33.11,33.12,33.09,33.11,70810.0,30.0401,30.0492,30.022,30.0401,70810.0
2015-07-29 15:35:00,33.1,33.12,33.09,33.1,104468.0,30.0311,30.0492,30.022,30.0311,104468.0
2015-07-29 15:40:00,33.11,33.12,33.09,33.11,108238.0,30.0401,30.0492,30.022,30.0401,108238.0
2015-07-29 15:45:00,33.11,33.24,33.08,33.23,177907.0,30.0401,30.1581,30.0129,30.149,177907.0
2015-07-29 15:50:00,33.24,33.39,33.23,33.37,401028.0,30.1581,30.2942,30.149,30.276,401028.0
2015-07-29 15:55:00,33.37,33.39,33.26,33.28,440486.0,30.276,30.2942,30.1762,30.1944,440486.0
2015-07-30 09:30:00,33.16,33.82,33.03,33.73,123525.0,30.0855,30.6843,29.9675,30.6026,123525.0
2015-07-30 09:35:00,33.75,33.75,33.21,33.3,97379.0,30.6208,30.6208,30.1309,30.2125,97379.0
2015-07-30 09:40:00,33.31,33.61,33.3,33.48,44688.0,30.2216,30.4938,30.2125,30.3758,44688.0
2015-07-30 09:45:00,33.48,33.49,33.29,33.31,31269.0,30.3758,30.3849,30.2034,30.2216,31269.0
2015-07-30 09:50:00,33.26,33.33,33.2,33.21,28267.0,30.1762,30.2397,30.1218,30.1309,28267.0
2015-07-30 09:55:00,33.23,33.29,33.08,33.08,25983.0,30.149,30.2034,30.0129,30.0129,25983.0
2015-07-30 10:00:00,33.09,33.14,33.0,33.09,51984.0,30.022,30.0673,29.9403,30.022,51984.0
2015-07-30 10:05:00,33.11,33.31,33.1,33.19,53640.0,30.0401,30.2216,30.0311,30.1127,53640.0
2015-07-30 10:10:00,33.21,33.42,33.2,33.31,41078.0,30.1309,30.3214,30.1218,30.2216,41078.0
2015-07-30 10:15:00,33.37,33.5,33.33,33.37,77360.0,30.276,30.394,30.2397,30.276,77360.0
2015-07-30 10:20:00,33.37,33.5,33.37,33.39,20655.0,30.276,30.394,30.276,30.2942,20655.0
2015-07-30 10:25:00,33.4,33.45,33.32,33.4,29985.0,30.3032,30.3486,30.2307,30.3032,29985.0
2015-07-30 10:30:00,33.4,33.5,33.38,33.38,30989.0,30.3032,30.394,30.2851,30.2851,30989.0
2015-07-30 10:35:00,33.36,33.44,33.3,33.35,15350.0,30.267,30.3395,30.2125,30.2579,15350.0
2015-07-30 10:40:00,33.35,33.35,33.24,33.29,25273.0,30.2579,30.2579,30.1581,30.2034,25273.0
2015-07-30 10:45:00,33.31,33.33,33.19,33.24,74798.0,30.2216,30.2397,30.1127,30.1581,74798.0
2015-07-30 10:50:00,33.26,33.41,33.22,33.41,35385.0,30.1762,30.3123,30.1399,30.3123,35385.0
2015-07-30 10:55:00,33.36,33.38,33.26,33.3,44906.0,30.267,30.2851,30.1762,30.2125,44906.0
2015-07-30 11:00:00,33.3,33.39,33.29,33.38,39322.0,30.2125,30.2942,30.2034,30.2851,39322.0
2015-07-30 11:05:00,33.38,33.4,33.32,33.35,47082.0,30.2851,30.3032,30.2307,30.2579,47082.0
2015-07-30 11:10:00,33.36,33.4,33.33,33.33,18080.0,30.267,30.3032,30.2397,30.2397,18080.0
2015-07-30 11:15:00,33.34,33.4,33.33,33.39,19855.0,30.2488,30.3032,30.2397,30.2942,19855.0
2015-07-30 11:20:00,33.36,33.4,33.34,33.34,20332.0,30.267,30.3032,30.2488,30.2488,20332.0
2015-07-30 11:25:00,33.34,33.4,33.33,33.38,32928.0,30.2488,30.3032,30.2397,30.2851,32928.0
2015-07-30 11:30:00,33.38,33.39,33.28,33.35,54511.0,30.2851,30.2942,30.1944,30.2579,54511.0
2015-07-30 11:35:00,33.34,33.39,33.31,33.35,74559.0,30.2488,30.2942,30.2216,30.2579,74559.0
2015-07-30 11:40:00,33.35,33.38,33.34,33.35,40774.0,30.2579,30.2851,30.2488,30.2579,40774.0
2015-07-30 11:45:00,33.35,33.4,33.34,33.35,35375.0,30.2579,30.3032,30.2488,30.2579,35375.0
2015-07-30 11:50:00,33.35,33.45,33.34,33.45,78171.0,30.2579,30.3486,30.2488,30.3486,78171.0
2015-07-30 11:55:00,33.45,33.48,33.43,33.46,46665.0,30.3486,30.3758,30.3305,30.3577,46665.0
2015-07-30 12:00:00,33.46,33.5,33.46,33.49,80577.0,30.3577,30.394,30.3577,30.3849,80577.0
2015-07-30 12:05:00,33.5,33.51,33.45,33.48,49705.0,30.394,30.403,30.3486,30.3758,49705.0
2015-07-30 12:10:00,33.49,33.53,33.47,33.5,51972.0,30.3849,30.4212,30.3668,30.394,51972.0
2015-07-30 12:15:00,33.5,33.56,33.48,33.55,61606.0,30.394,30.4484,30.3758,30.4393,61606.0
2015-07-30 12:20:00,33.56,33.65,33.54,33.62,77466.0,30.4484,30.5301,30.4303,30.5028,77466.0
2015-07-30 12:25:00,33.62,33.68,33.57,33.66,49013.0,30.5028,30.5573,30.4575,30.5391,49013.0
2015-07-30 12:30:00,33.66,33.68,33.62,33.62,25191.0,30.5391,30.5573,30.5028,30.5028,25191.0
2015-07-30 12:35:00,33.62,33.62,33.5,33.53,37234.0,30.5028,30.5028,30.394,30.4212,37234.0
2015-07-30 12:40:00,33.54,33.55,33.49,33.5,26957.0,30.4303,30.4393,30.3849,30.394,26957.0
2015-07-30 12:45:00,33.5,33.51,33.48,33.48,24980.0,30.394,30.403,30.3758,30.3758,24980.0
2015-07-30 12:50:00,33.49,33.52,33.47,33.49,18913.0,30.3849,30.4121,30.3668,30.3849,18913.0
2015-07-30 12:55:00,33.49,33.49,33.47,33.48,12400.0,30.3849,30.3849,30.3668,30.3758,12400.0
2015-07-30 13:00:00,33.48,33.52,33.48,33.49,17071.0,30.3758,30.4121,30.3758,30.3849,17071.0
2015-07-30 13:05:00,33.49,33.52,33.46,33.49,36170.0,30.3849,30.4121,30.3577,30.3849,36170.0
2015-07-30 13:10:00,33.49,33.49,33.45,33.45,23700.0,30.3849,30.3849,30.3486,30.3486,23700.0
2015-07-30 13:15:00,33.46,33.49,33.45,33.45,15627.0,30.3577,30.3849,30.3486,30.3486,15627.0
2015-07-30 13:20:00,33.45,33.5,33.45,33.5,12700.0,30.3486,30.394,30.3486,30.394,12700.0
2015-07-30 13:25:00,33.49,33.51,33.46,33.51,21212.0,30.3849,30.403,30.3577,30.403,21212.0
2015-07-30 13:30:00,33.51,33.53,33.49,33.52,27135.0,30.403,30.4212,30.3849,30.4121,27135.0
2015-07-30 13:35:00,33.52,33.53,33.47,33.48,31338.0,30.4121,30.4212,30.3668,30.3758,31338.0
2015-07-30 13:40:00,33.47,33.49,33.45,33.47,30681.0,30.3668,30.3849,30.3486,30.3668,30681.0
2015-07-30 13:45:00,33.47,33.5,33.45,33.49,27418.0,30.3668,30.394,30.3486,30.3849,27418.0
2015-07-30 13:50:00,33.48,33.5,33.48,33.48,24032.0,30.3758,30.394,30.3758,30.3758,24032.0
2015-07-30 13:55:00,33.48,33.5,33.46,33.49,32612.0,30.3758,30.394,30.3577,30.3849,32612.0
2015-07-30 14:00:00,33.5,33.5,33.48,33.5,24248.0,30.394,30.394,30.3758,30.394,24248.0
2015-07-30 14:05:00,33.49,33.5,33.44,33.44,36186.0,30.3849,30.394,30.3395,30.3395,36186.0
2015-07-30 14:10:00,33.45,33.46,33.42,33.43,34173.0,30.3486,30.3577,30.3214,30.3305,34173.0
2015-07-30 14:15:00,33.42,33.43,33.42,33.43,51955.0,30.3214,30.3305,30.3214,30.3305,51955.0
2015-07-30 14:20:00,33.44,33.47,33.43,33.46,43959.0,30.3395,30.3668,30.3305,30.3577,43959.0
2015-07-30 14:25:00,33.45,33.49,33.44,33.44,33613.0,30.3486,30.3849,30.3395,30.3395,33613.0
2015-07-30 14:30:00,33.45,33.47,33.43,33.43,35554.0,30.3486,30.3668,30.3305,30.3305,35554.0
2015-07-30 14:35:00,33.43,33.44,33.41,33.44,55200.0,30.3305,30.3395,30.3123,30.3395,55200.0
2015-07-30 14:40:00,33.43,33.45,33.42,33.43,28812.0,30.3305,30.3486,30.3214,30.3305,28812.0
2015-07-30 14:45:00,33.43,33.45,33.42,33.43,18275.0,30.3305,30.3486,30.3214,30.3305,18275.0
2015-07-30 14:50:00,33.44,33.46,33.41,33.45,46996.0,30.3395,30.3577,30.3123,30.3486,46996.0
2015-07-30 14:55:00,33.45,33.45,33.41,33.45,20805.0,30.3486,30.3486,30.3123,30.3486,20805.0
2015-07-30 15:00:00,33.45,33.46,33.39,33.4,44570.0,30.3486,30.3577,30.2942,30.3032,44570.0
2015-07-30 15:05:00,33.4,33.42,33.38,33.39,51519.0,30.3032,30.3214,30.2851,30.2942,51519.0
2015-07-30 15:10:00,33.4,33.4,33.35,33.37,60611.0,30.3032,30.3032,30.2579,30.276,60611.0
2015-07-30 15:15:00,33.38,33.45,33.34,33.4,106979.0,30.2851,30.3486,30.2488,30.3032,106979.0
2015-07-30 15:20:00,33.4,33.42,33.36,33.37,36162.0,30.3032,30.3214,30.267,30.276,36162.0
2015-07-30 15:25:00,33.37,33.45,33.36,33.39,48014.0,30.276,30.3486,30.267,30.2942,48014.0
2015-07-30 15:30:00,33.39,33.41,33.37,33.37,56854.0,30.2942,30.3123,30.276,30.276,56854.0
2015-07-30 15:35:00,33.37,33.4,33.36,33.37,30914.0,30.276,30.3032,30.267,30.276,30914.0
2015-07-30 15:40:00,33.36,33.37,33.32,33.36,110075.0,30.267,30.276,30.2307,30.267,110075.0
2015-07-30 15:45:00,33.36,33.39,33.33,33.37,68512.0,30.267,30.2942,30.2397,30.276,68512.0
2015-07-30 15:50:00,33.37,33.39,33.36,33.39,97089.0,30.276,30.2942,30.267,30.2942,97089.0
2015-07-30 15:55:00,33.39,33.4,33.35,33.38,158698.0,30.2942,30.3032,30.2579,30.2851,158698.0
2015-07-31 09:30:00,33.7,33.7,33.43,33.5,116434.0,30.5754,30.5754,30.3305,30.394,116434.0
2015-07-31 09:35:00,33.48,33.53,33.3,33.4,39992.0,30.3758,30.4212,30.2125,30.3032,39992.0
2015-07-31 09:40:00,33.37,33.54,33.35,33.47,41060.0,30.276,30.4303,30.2579,30.3668,41060.0
2015-07-31 09:45:00,33.47,33.55,33.37,33.46,132120.0,30.3668,30.4393,30.276,30.3577,132120.0
2015-07-31 09:50:00,33.47,33.49,33.39,33.43,25640.0,30.3668,30.3849,30.2942,30.3305,25640.0
2015-07-31 09:55:00,33.42,33.48,33.39,33.4,20011.0,30.3214,30.3758,30.2942,30.3032,20011.0
2015-07-31 10:00:00,33.4,33.55,33.4,33.5,44182.0,30.3032,30.4393,30.3032,30.394,44182.0
2015-07-31 10:05:00,33.49,33.6,33.44,33.57,35394.0,30.3849,30.4847,30.3395,30.4575,35394.0
2015-07-31 10:10:00,33.58,33.58,33.36,33.37,51465.0,30.4666,30.4666,30.267,30.276,51465.0
2015-07-31 10:15:00,33.38,33.46,33.29,33.3,47172.0,30.2851,30.3577,30.2034,30.2125,47172.0
2015-07-31 10:20:00,33.29,33.45,33.24,33.45,84199.0,30.2034,30.3486,30.1581,30.3486,84199.0
2015-07-31 10:25:00,33.45,33.52,33.41,33.5,70999.0,30.3486,30.4121,30.3123,30.394,70999.0
2015-07-31 10:30:00,33.5,33.52,33.41,33.46,30019.0,30.394,30.4121,30.3123,30.3577,30019.0
2015-07-31 10:35:00,33.46,33.46,33.27,33.27,32180.0,30.3577,30.3577,30.1853,30.1853,32180.0
2015-07-31 10:40:00,33.28,33.3,33.24,33.29,30650.0,30.1944,30.2125,30.1581,30.2034,30650.0
2015-07-31 10:45:00,33.29,33.31,33.23,33.3,26758.0,30.2034,30.2216,30.149,30.2125,26758.0
2015-07-31 10:50:00,33.29,33.3,33.2,33.24,37620.0,30.2034,30.2125,30.1218,30.1581,37620.0
2015-07-31 10:55:00,33.26,33.26,33.1,33.14,50738.0,30.1762,30.1762,30.0311,30.0673,50738.0
2015-07-31 11:00:00,33.12,33.14,32.95,32.97,99556.0,30.0492,30.0673,29.895,29.9131,99556.0
2015-07-31 11:05:00,32.97,32.97,32.65,32.74,182834.0,29.9131,29.9131,29.6228,29.7044,182834.0
2015-07-31 11:10:00,32.74,32.75,32.37,32.53,190900.0,29.7044,29.7135,29.3687,29.5139,190900.0
2015-07-31 11:15:00,32.52,32.57,32.43,32.45,154179.0,29.5048,29.5502,29.4232,29.4413,154179.0
2015-07-31 11:20:00,32.47,32.51,32.25,32.29,194040.0,29.4595,29.4958,29.2599,29.2962,194040.0
2015-07-31 11:25:00,32.3,32.3,31.96,31.99,275290.0,29.3052,29.3052,28.9968,29.024,275290.0
2015-07-31 11:30:00,32.02,32.05,31.73,31.93,474110.0,29.0512,29.0784,28.7881,28.9695,474110.0
2015-07-31 11:35:00,31.95,32.68,31.91,32.63,322984.0,28.9877,29.65,28.9514,29.6046,322984.0
2015-07-31 11:40:00,32.6,32.82,32.41,32.62,189850.0,29.5774,29.777,29.405,29.5956,189850.0
2015-07-31 11:45:00,32.63,32.64,32.47,32.53,71648.0,29.6046,29.6137,29.4595,29.5139,71648.0
2015-07-31 11:50:00,32.53,32.6,32.4,32.44,51366.0,29.5139,29.5774,29.396,29.4323,51366.0
2015-07-31 11:55:00,32.44,32.69,32.38,32.65,67727.0,29.4323,29.6591,29.3778,29.6228,67727.0
2015-07-31 12:00:00,32.65,32.65,32.44,32.51,58902.0,29.6228,29.6228,29.4323,29.4958,58902.0
2015-07-31 12:05:00,32.49,32.54,32.42,32.53,92082.0,29.4776,29.523,29.4141,29.5139,92082.0
2015-07-31 12:10:00,32.53,32.63,32.53,32.58,62669.0,29.5139,29.6046,29.5139,29.5593,62669.0
2015-07-31 12:15:00,32.59,32.66,32.48,32.52,84685.0,29.5683,29.6319,29.4685,29.5048,84685.0
2015-07-31 12:20:00,32.52,32.65,32.52,32.64,41716.0,29.5048,29.6228,29.5048,29.6137,41716.0
2015-07-31 12:25:00,32.63,32.7,32.61,32.66,88920.0,29.6046,29.6681,29.5865,29.6319,88920.0
2015-07-31 12:30:00,32.66,32.74,32.61,32.7,71739.0,29.6319,29.7044,29.5865,29.6681,71739.0
2015-07-31 12:35:00,32.71,32.75,32.7,32.73,63461.0,29.6772,29.7135,29.6681,29.6954,63461.0
2015-07-31 12:40:00,32.73,32.73,32.6,32.65,45462.0,29.6954,29.6954,29.5774,29.6228,45462.0
2015-07-31 12:45:00,32.64,32.7,32.54,32.65,45276.0,29.6137,29.6681,29.523,29.6228,45276.0
2015-07-31 12:50:00,32.64,32.67,32.5,32.57,49828.0,29.6137,29.6409,29.4867,29.5502,49828.0
2015-07-31 12:55:00,32.57,32.59,32.49,32.56,32242.0,29.5502,29.5683,29.4776,29.5411,32242.0
2015-07-31 13:00:00,32.56,32.69,32.56,32.67,45790.0,29.5411,29.6591,29.5411,29.6409,45790.0
2015-07-31 13:05:00,32.66,32.67,32.53,32.61,77382.0,29.6319,29.6409,29.5139,29.5865,77382.0
2015-07-31 13:10:00,32.6,32.61,32.51,32.54,38180.0,29.5774,29.5865,29.4958,29.523,38180.0
2015-07-31 13:15:00,32.54,32.6,32.49,32.6,44483.0,29.523,29.5774,29.4776,29.5774,44483.0
2015-07-31 13:20:00,32.6,32.62,32.56,32.59,46559.0,29.5774,29.5956,29.5411,29.5683,46559.0
2015-07-31 13:25:00,32.59,32.6,32.52,32.58,32178.0,29.5683,29.5774,29.5048,29.5593,32178.0
2015-07-31 13:30:00,32.58,32.62,32.51,32.61,57595.0,29.5593,29.5956,29.4958,29.5865,57595.0
2015-07-31 13:35:00,32.61,32.69,32.61,32.65,53875.0,29.5865,29.6591,29.5865,29.6228,53875.0
2015-07-31 13:40:00,32.65,32.67,32.62,32.63,44616.0,29.6228,29.6409,29.5956,29.6046,44616.0
2015-07-31 13:45:00,32.62,32.65,32.59,32.63,51705.0,29.5956,29.6228,29.5683,29.6046,51705.0
2015-07-31 13:50:00,32.63,32.63,32.55,32.63,54775.0,29.6046,29.6046,29.5321,29.6046,54775.0
2015-07-31 13:55:00,32.64,32.67,32.64,32.66,24983.0,29.6137,29.6409,29.6137,29.6319,24983.0
2015-07-31 14:00:00,32.66,32.78,32.65,32.78,51740.0,29.6319,29.7407,29.6228,29.7407,51740.0
2015-07-31 14:05:00,32.77,32.8,32.73,32.77,30555.0,29.7317,29.7589,29.6954,29.7317,30555.0
2015-07-31 14:10:00,32.78,32.82,32.78,32.81,15951.0,29.7407,29.777,29.7407,29.7679,15951.0
2015-07-31 14:15:00,32.8,32.81,32.73,32.74,28091.0,29.7589,29.7679,29.6954,29.7044,28091.0
2015-07-31 14:20:00,32.75,32.79,32.72,32.75,33110.0,29.7135,29.7498,29.6863,29.7135,33110.0
2015-07-31 14:25:00,32.76,32.9,32.75,32.87,41486.0,29.7226,29.8496,29.7135,29.8224,41486.0
2015-07-31 14:30:00,32.86,32.96,32.86,32.91,29604.0,29.8133,29.904,29.8133,29.8587,29604.0
2015-07-31 14:35:00,32.91,32.91,32.81,32.86,24415.0,29.8587,29.8587,29.7679,29.8133,24415.0
2015-07-31 14:40:00,32.85,32.88,32.77,32.87,40848.0,29.8042,29.8315,29.7317,29.8224,40848.0
2015-07-31 14:45:00,32.88,32.91,32.8,32.8,41763.0,29.8315,29.8587,29.7589,29.7589,41763.0
2015-07-31 14:50:00,32.8,32.85,32.76,32.82,39168.0,29.7589,29.8042,29.7226,29.777,39168.0
2015-07-31 14:55:00,32.82,32.84,32.82,32.84,24919.0,29.777,29.7952,29.777,29.7952,24919.0
2015-07-31 15:00:00,32.84,32.87,32.82,32.87,55981.0,29.7952,29.8224,29.777,29.8224,55981.0
2015-07-31 15:05:00,32.87,32.93,32.87,32.92,36357.0,29.8224,29.8768,29.8224,29.8677,36357.0
2015-07-31 15:10:00,32.92,32.95,32.9,32.95,35638.0,29.8677,29.895,29.8496,29.895,35638.0
2015-07-31 15:15:00,32.95,32.98,32.93,32.98,43442.0,29.895,29.9222,29.8768,29.9222,43442.0
2015-07-31 15:20:00,32.98,33.05,32.94,32.96,110794.0,29.9222,29.9857,29.8859,29.904,110794.0
2015-07-31 15:25:00,32.97,33.0,32.95,32.99,112845.0,29.9131,29.9403,29.895,29.9313,112845.0
2015-07-31 15:30:00,33.0,33.03,32.98,33.01,66971.0,29.9403,29.9675,29.9222,29.9494,66971.0
2015-07-31 15:35:00,33.01,33.08,32.99,33.0,137353.0,29.9494,30.0129,29.9313,29.9403,137353.0
2015-07-31 15:40:00,33.0,33.03,33.0,33.0,70820.0,29.9403,29.9675,29.9403,29.9403,70820.0
2015-07-31 15:45:00,33.01,33.04,33.0,33.0,69892.0,29.9494,29.9766,29.9403,29.9403,69892.0
2015-07-31 15:50:00,33.01,33.04,32.97,33.0,207334.0,29.9494,29.9766,29.9131,29.9403,207334.0
2015-07-31 15:55:00,33.01,33.04,32.99,33.02,444775.0,29.9494,29.9766,29.9313,29.9585,444775.0
2015-08-03 09:30:00,32.53,32.97,32.45,32.81,116750.0,29.5139,29.9131,29.4413,29.7679,116750.0
2015-08-03 09:35:00,32.8,33.27,32.77,33.22,49213.0,29.7589,30.1853,29.7317,30.1399,49213.0
2015-08-03 09:40:00,33.18,33.5,33.17,33.32,86297.0,30.1036,30.394,30.0946,30.2307,86297.0
2015-08-03 09:45:00,33.35,33.58,33.31,33.55,141910.0,30.2579,30.4666,30.2216,30.4393,141910.0
2015-08-03 09:50:00,33.56,33.62,33.5,33.58,54180.0,30.4484,30.5028,30.394,30.4666,54180.0
2015-08-03 09:55:00,33.59,33.71,33.56,33.57,72276.0,30.4756,30.5845,30.4484,30.4575,72276.0
2015-08-03 10:00:00,33.6,33.89,33.6,33.88,184473.0,30.4847,30.7478,30.4847,30.7387,184473.0
2015-08-03 10:05:00,33.87,33.88,33.79,33.81,83330.0,30.7297,30.7387,30.6571,30.6752,83330.0
2015-08-03 10:10:00,33.82,33.94,33.8,33.87,134706.0,30.6843,30.7932,30.6662,30.7297,134706.0
2015-08-03 10:15:00,33.86,33.87,33.73,33.77,125484.0,30.7206,30.7297,30.6026,30.6389,125484.0
2015-08-03 10:20:00,33.77,33.78,33.56,33.57,82166.0,30.6389,30.648,30.4484,30.4575,82166.0
2015-08-03 10:25:00,33.58,33.61,33.5,33.51,74189.0,30.4666,30.4938,30.394,30.403,74189.0
2015-08-03 10:30:00,33.51,33.51,33.37,33.41,61748.0,30.403,30.403,30.276,30.3123,61748.0
2015-08-03 10:35:00,33.42,33.51,33.42,33.48,33538.0,30.3214,30.403,30.3214,30.3758,33538.0
2015-08-03 10:40:00,33.47,33.52,33.41,33.5,78487.0,30.3668,30.4121,30.3123,30.394,78487.0
2015-08-03 10:45:00,33.5,33.51,33.43,33.5,62822.0,30.394,30.403,30.3305,30.394,62822.0
2015-08-03 10:50:00,33.5,33.51,33.46,33.5,46370.0,30.394,30.403,30.3577,30.394,46370.0
2015-08-03 10:55:00,33.5,33.57,33.47,33.56,91267.0,30.394,30.4575,30.3668,30.4484,91267.0
2015-08-03 11:00:00,33.54,33.58,33.43,33.46,49554.0,30.4303,30.4666,30.3305,30.3577,49554.0
2015-08-03 11:05:00,33.47,33.53,33.46,33.52,32005.0,30.3668,30.4212,30.3577,30.4121,32005.0
2015-08-03 11:10:00,33.5,33.52,33.44,33.51,43383.0,30.394,30.4121,30.3395,30.403,43383.0
2015-08-03 11:15:00,33.49,33.55,33.37,33.49,32581.0,30.3849,30.4393,30.276,30.3849,32581.0
2015-08-03 11:20:00,33.49,33.53,33.49,33.5,19523.0,30.3849,30.4212,30.3849,30.394,19523.0
2015-08-03 11:25:00,33.49,33.51,33.4,33.41,43362.0,30.3849,30.403,30.3032,30.3123,43362.0
2015-08-03 11:30:00,33.41,33.46,33.41,33.44,34532.0,30.3123,30.3577,30.3123,30.3395,34532.0
2015-08-03 11:35:00,33.43,33.5,33.41,33.48,27049.0,30.3305,30.394,30.3123,30.3758,27049.0
2015-08-03 11:40:00,33.48,33.5,33.45,33.5,29505.0,30.3758,30.394,30.3486,30.394,29505.0
2015-08-03 11:45:00,33.5,33.51,33.33,33.36,37167.0,30.394,30.403,30.2397,30.267,37167.0
2015-08-03 11:50:00,33.36,33.36,33.23,33.24,37934.0,30.267,30.267,30.149,30.1581,37934.0
2015-08-03 11:55:00,33.25,33.26,33.19,33.24,28870.0,30.1671,30.1762,30.1127,30.1581,28870.0
2015-08-03 12:00:00,33.24,33.26,33.2,33.2,25733.0,30.1581,30.1762,30.1218,30.1218,25733.0
2015-08-03 12:05:00,33.2,33.22,33.0,33.01,179334.0,30.1218,30.1399,29.9403,29.9494,179334.0
2015-08-03 12:10:00,33.01,33.17,33.0,33.15,44094.0,29.9494,30.0946,29.9403,30.0764,44094.0
2015-08-03 12:15:00,33.15,33.2,33.05,33.12,39693.0,30.0764,30.1218,29.9857,30.0492,39693.0
2015-08-03 12:20:00,33.13,33.18,33.11,33.15,23800.0,30.0583,30.1036,30.0401,30.0764,23800.0
2015-08-03 12:25:00,33.16,33.18,33.09,33.14,21894.0,30.0855,30.1036,30.022,30.0673,21894.0
2015-08-03 12:30:00,33.16,33.17,33.07,33.11,29270.0,30.0855,30.0946,30.0038,30.0401,29270.0
2015-08-03 12:35:00,33.11,33.12,32.96,32.97,50311.0,30.0401,30.0492,29.904,29.9131,50311.0
2015-08-03 12:40:00,32.97,33.01,32.93,32.95,66562.0,29.9131,29.9494,29.8768,29.895,66562.0
2015-08-03 12:45:00,32.94,32.94,32.64,32.65,124191.0,29.8859,29.8859,29.6137,29.6228,124191.0
2015-08-03 12:50:00,32.65,32.81,32.62,32.8,77670.0,29.6228,29.7679,29.5956,29.7589,77670.0
2015-08-03 12:55:00,32.8,32.89,32.75,32.76,40120.0,29.7589,29.8405,29.7135,29.7226,40120.0
2015-08-03 13:00:00,32.77,32.78,32.71,32.78,32324.0,29.7317,29.7407,29.6772,29.7407,32324.0
2015-08-03 13:05:00,32.78,32.79,32.67,32.68,35236.0,29.7407,29.7498,29.6409,29.65,35236.0
2015-08-03 13:10:00,32.68,32.81,32.68,32.78,19826.0,29.65,29.7679,29.65,29.7407,19826.0
2015-08-03 13:15:00,32.78,32.78,32.69,32.7,28636.0,29.7407,29.7407,29.6591,29.6681,28636.0
2015-08-03 13:20:00,32.7,32.83,32.7,32.78,26140.0,29.6681,29.7861,29.6681,29.7407,26140.0
2015-08-03 13:25:00,32.77,32.88,32.74,32.88,53387.0,29.7317,29.8315,29.7044,29.8315,53387.0
2015-08-03 13:30:00,32.88,32.98,32.87,32.94,36747.0,29.8315,29.9222,29.8224,29.8859,36747.0
2015-08-03 13:35:00,32.94,32.98,32.92,32.92,14500.0,29.8859,29.9222,29.8677,29.8677,14500.0
2015-08-03 13:40:00,32.9,32.98,32.9,32.97,29025.0,29.8496,29.9222,29.8496,29.9131,29025.0
2015-08-03 13:45:00,32.97,32.97,32.84,32.9,44140.0,29.9131,29.9131,29.7952,29.8496,44140.0
2015-08-03 13:50:00,32.91,33.0,32.91,32.93,16106.0,29.8587,29.9403,29.8587,29.8768,16106.0
2015-08-03 13:55:00,32.94,33.0,32.94,32.98,15672.0,29.8859,29.9403,29.8859,29.9222,15672.0
2015-08-03 14:00:00,32.99,33.0,32.88,32.96,18750.0,29.9313,29.9403,29.8315,29.904,18750.0
2015-08-03 14:05:00,32.97,32.98,32.88,32.9,32457.0,29.9131,29.9222,29.8315,29.8496,32457.0
2015-08-03 14:10:00,32.89,32.9,32.75,32.77,81715.0,29.8405,29.8496,29.7135,29.7317,81715.0
2015-08-03 14:15:00,32.77,32.8,32.69,32.7,34532.0,29.7317,29.7589,29.6591,29.6681,34532.0
2015-08-03 14:20:00,32.7,32.77,32.66,32.75,28874.0,29.6681,29.7317,29.6319,29.7135,28874.0
2015-08-03 14:25:00,32.73,32.77,32.61,32.75,226645.0,29.6954,29.7317,29.5865,29.7135,226645.0
2015-08-03 14:30:00,32.75,32.79,32.73,32.77,19100.0,29.7135,29.7498,29.6954,29.7317,19100.0
2015-08-03 14:35:00,32.78,32.79,32.73,32.78,31429.0,29.7407,29.7498,29.6954,29.7407,31429.0
2015-08-03 14:40:00,32.79,32.83,32.75,32.81,40567.0,29.7498,29.7861,29.7135,29.7679,40567.0
2015-08-03 14:45:00,32.82,32.83,32.75,32.81,41262.0,29.777,29.7861,29.7135,29.7679,41262.0
2015-08-03 14:50:00,32.8,32.81,32.73,32.77,21994.0,29.7589,29.7679,29.6954,29.7317,21994.0
2015-08-03 14:55:00,32.78,32.84,32.76,32.81,43146.0,29.7407,29.7952,29.7226,29.7679,43146.0
2015-08-03 15:00:00,32.81,32.86,32.79,32.8,46116.0,29.7679,29.8133,29.7498,29.7589,46116.0
2015-08-03 15:05:00,32.81,32.82,32.75,32.81,38421.0,29.7679,29.777,29.7135,29.7679,38421.0
2015-08-03 15:10:00,32.81,32.81,32.74,32.8,42180.0,29.7679,29.7679,29.7044,29.7589,42180.0
2015-08-03 15:15:00,32.8,32.8,32.72,32.74,59201.0,29.7589,29.7589,29.6863,29.7044,59201.0
2015-08-03 15:20:00,32.75,32.77,32.68,32.76,61636.0,29.7135,29.7317,29.65,29.7226,61636.0
2015-08-03 15:25:00,32.75,32.76,32.7,32.73,50942.0,29.7135,29.7226,29.6681,29.6954,50942.0
2015-08-03 15:30:00,32.74,32.75,32.67,32.73,65665.0,29.7044,29.7135,29.6409,29.6954,65665.0
2015-08-03 15:35:00,32.73,32.77,32.69,32.72,104991.0,29.6954,29.7317,29.6591,29.6863,104991.0
2015-08-03 15:40:00,32.73,32.77,32.7,32.76,91842.0,29.6954,29.7317,29.6681,29.7226,91842.0
2015-08-03 15:45:00,32.76,32.77,32.73,32.75,51159.0,29.7226,29.7317,29.6954,29.7135,51159.0
2015-08-03 15:50:00,32.77,32.83,32.76,32.82,114226.0,29.7317,29.7861,29.7226,29.777,114226.0
2015-08-03 15:55:00,32.83,32.94,32.82,32.92,191245.0,29.7861,29.8859,29.777,29.8677,191245.0
2015-08-04 09:30:00,33.17,33.2,33.0,33.08,130362.0,30.0946,30.1218,29.9403,30.0129,130362.0
2015-08-04 09:35:00,33.08,33.12,33.0,33.12,49869.0,30.0129,30.0492,29.9403,30.0492,49869.0
2015-08-04 09:40:00,33.1,33.46,33.06,33.45,56894.0,30.0311,30.3577,29.9948,30.3486,56894.0
2015-08-04 09:45:00,33.48,33.48,33.27,33.31,50929.0,30.3758,30.3758,30.1853,30.2216,50929.0
2015-08-04 09:50:00,33.34,33.35,33.2,33.25,20900.0,30.2488,30.2579,30.1218,30.1671,20900.0
2015-08-04 09:55:00,33.26,33.35,33.21,33.3,33883.0,30.1762,30.2579,30.1309,30.2125,33883.0
2015-08-04 10:00:00,33.31,33.42,33.26,33.39,26460.0,30.2216,30.3214,30.1762,30.2942,26460.0
2015-08-04 10:05:00,33.38,33.46,33.35,33.4,71624.0,30.2851,30.3577,30.2579,30.3032,71624.0
2015-08-04 10:10:00,33.42,33.63,33.36,33.49,81645.0,30.3214,30.5119,30.267,30.3849,81645.0
2015-08-04 10:15:00,33.48,33.74,33.47,33.69,82870.0,30.3758,30.6117,30.3668,30.5664,82870.0
2015-08-04 10:20:00,33.69,33.74,33.58,33.63,36601.0,30.5664,30.6117,30.4666,30.5119,36601.0
2015-08-04 10:25:00,33.64,33.73,33.61,33.67,41665.0,30.521,30.6026,30.4938,30.5482,41665.0
2015-08-04 10:30:00,33.68,33.72,33.63,33.63,41766.0,30.5573,30.5936,30.5119,30.5119,41766.0
2015-08-04 10:35:00,33.63,33.72,33.6,33.6,191719.0,30.5119,30.5936,30.4847,30.4847,191719.0
2015-08-04 10:40:00,33.6,33.67,33.59,33.65,36250.0,30.4847,30.5482,30.4756,30.5301,36250.0
2015-08-04 10:45:00,33.65,33.65,33.59,33.62,33489.0,30.5301,30.5301,30.4756,30.5028,33489.0
2015-08-04 10:50:00,33.62,33.62,33.48,33.48,52894.0,30.5028,30.5028,30.3758,30.3758,52894.0
2015-08-04 10:55:00,33.48,33.5,33.39,33.44,54606.0,30.3758,30.394,30.2942,30.3395,54606.0
2015-08-04 11:00:00,33.44,33.53,33.44,33.52,44193.0,30.3395,30.4212,30.3395,30.4121,44193.0
2015-08-04 11:05:00,33.53,33.61,33.53,33.57,70927.0,30.4212,30.4938,30.4212,30.4575,70927.0
2015-08-04 11:10:00,33.57,33.61,33.54,33.61,91576.0,30.4575,30.4938,30.4303,30.4938,91576.0
2015-08-04 11:15:00,33.61,33.64,33.6,33.63,82493.0,30.4938,30.521,30.4847,30.5119,82493.0
2015-08-04 11:20:00,33.63,33.65,33.55,33.6,48008.0,30.5119,30.5301,30.4393,30.4847,48008.0
2015-08-04 11:25:00,33.6,33.66,33.58,33.66,25320.0,30.4847,30.5391,30.4666,30.5391,25320.0
2015-08-04 11:30:00,33.66,33.66,33.58,33.6,20169.0,30.5391,30.5391,30.4666,30.4847,20169.0
2015-08-04 11:35:00,33.6,33.63,33.55,33.58,36854.0,30.4847,30.5119,30.4393,30.4666,36854.0
2015-08-04 11:40:00,33.58,33.66,33.57,33.63,26700.0,30.4666,30.5391,30.4575,30.5119,26700.0
2015-08-04 11:45:00,33.62,33.63,33.52,33.59,27406.0,30.5028,30.5119,30.4121,30.4756,27406.0
2015-08-04 11:50:00,33.6,33.61,33.56,33.6,20635.0,30.4847,30.4938,30.4484,30.4847,20635.0
2015-08-04 11:55:00,33.59,33.62,33.56,33.59,30689.0,30.4756,30.5028,30.4484,30.4756,30689.0
2015-08-04 12:00:00,33.6,33.67,33.58,33.65,99335.0,30.4847,30.5482,30.4666,30.5301,99335.0
2015-08-04 12:05:00,33.65,33.69,33.63,33.67,68040.0,30.5301,30.5664,30.5119,30.5482,68040.0
2015-08-04 12:10:00,33.67,33.69,33.63,33.64,29756.0,30.5482,30.5664,30.5119,30.521,29756.0
2015-08-04 12:15:00,33.66,33.66,33.6,33.65,33658.0,30.5391,30.5391,30.4847,30.5301,33658.0
2015-08-04 12:20:00,33.66,33.68,33.62,33.65,35316.0,30.5391,30.5573,30.5028,30.5301,35316.0
2015-08-04 12:25:00,33.65,33.66,33.6,33.64,37172.0,30.5301,30.5391,30.4847,30.521,37172.0
2015-08-04 12:30:00,33.64,33.65,33.58,33.62,34732.0,30.521,30.5301,30.4666,30.5028,34732.0
2015-08-04 12:35:00,33.62,33.62,33.57,33.58,18453.0,30.5028,30.5028,30.4575,30.4666,18453.0
2015-08-04 12:40:00,33.59,33.64,33.52,33.54,79194.0,30.4756,30.521,30.4121,30.4303,79194.0
2015-08-04 12:45:00,33.55,33.6,33.54,33.54,20217.0,30.4393,30.4847,30.4303,30.4303,20217.0
2015-08-04 12:50:00,33.54,33.63,33.52,33.6,36653.0,30.4303,30.5119,30.4121,30.4847,36653.0
2015-08-04 12:55:00,33.63,33.65,33.61,33.62,17745.0,30.5119,30.5301,30.4938,30.5028,17745.0
2015-08-04 13:00:00,33.62,33.64,33.6,33.62,15695.0,30.5028,30.521,30.4847,30.5028,15695.0
2015-08-04 13:05:00,33.63,33.64,33.63,33.63,20406.0,30.5119,30.521,30.5119,30.5119,20406.0
2015-08-04 13:10:00,33.63,33.64,33.54,33.58,50166.0,30.5119,30.521,30.4303,30.4666,50166.0
2015-08-04 13:15:00,33.6,33.65,33.6,33.61,25000.0,30.4847,30.5301,30.4847,30.4938,25000.0
2015-08-04 13:20:00,33.61,33.65,33.59,33.61,23799.0,30.4938,30.5301,30.4756,30.4938,23799.0
2015-08-04 13:25:00,33.61,33.65,33.61,33.62,25654.0,30.4938,30.5301,30.4938,30.5028,25654.0
2015-08-04 13:30:00,33.62,33.65,33.61,33.63,56167.0,30.5028,30.5301,30.4938,30.5119,56167.0
2015-08-04 13:35:00,33.62,33.64,33.59,33.6,24360.0,30.5028,30.521,30.4756,30.4847,24360.0
2015-08-04 13:40:00,33.6,33.6,33.49,33.51,29488.0,30.4847,30.4847,30.3849,30.403,29488.0
2015-08-04 13:45:00,33.5,33.53,33.47,33.48,23915.0,30.394,30.4212,30.3668,30.3758,23915.0
2015-08-04 13:50:00,33.47,33.5,33.43,33.45,17221.0,30.3668,30.394,30.3305,30.3486,17221.0
2015-08-04 13:55:00,33.45,33.56,33.45,33.52,32509.0,30.3486,30.4484,30.3486,30.4121,32509.0
2015-08-04 14:00:00,33.52,33.58,33.52,33.52,16207.0,30.4121,30.4666,30.4121,30.4121,16207.0
2015-08-04 14:05:00,33.52,33.53,33.45,33.45,44056.0,30.4121,30.4212,30.3486,30.3486,44056.0
2015-08-04 14:10:00,33.45,33.5,33.43,33.5,41212.0,30.3486,30.394,30.3305,30.394,41212.0
2015-08-04 14:15:00,33.5,33.61,33.49,33.6,23628.0,30.394,30.4938,30.3849,30.4847,23628.0
2015-08-04 14:20:00,33.59,33.62,33.55,33.6,24933.0,30.4756,30.5028,30.4393,30.4847,24933.0
2015-08-04 14:25:00,33.61,33.63,33.59,33.63,28683.0,30.4938,30.5119,30.4756,30.5119,28683.0
2015-08-04 14:30:00,33.63,33.64,33.57,33.61,25569.0,30.5119,30.521,30.4575,30.4938,25569.0
2015-08-04 14:35:00,33.6,33.65,33.58,33.61,35550.0,30.4847,30.5301,30.4666,30.4938,35550.0
2015-08-04 14:40:00,33.62,33.65,33.59,33.62,39856.0,30.5028,30.5301,30.4756,30.5028,39856.0
2015-08-04 14:45:00,33.61,33.65,33.6,33.64,66712.0,30.4938,30.5301,30.4847,30.521,66712.0
2015-08-04 14:50:00,33.64,33.64,33.61,33.63,27135.0,30.521,30.521,30.4938,30.5119,27135.0
2015-08-04 14:55:00,33.63,33.64,33.58,33.61,39387.0,30.5119,30.521,30.4666,30.4938,39387.0
2015-08-04 15:00:00,33.61,33.65,33.6,33.61,45432.0,30.4938,30.5301,30.4847,30.4938,45432.0
2015-08-04 15:05:00,33.6,33.61,33.57,33.6,35031.0,30.4847,30.4938,30.4575,30.4847,35031.0
2015-08-04 15:10:00,33.59,33.6,33.51,33.54,66612.0,30.4756,30.4847,30.403,30.4303,66612.0
2015-08-04 15:15:00,33.55,33.56,33.51,33.55,56759.0,30.4393,30.4484,30.403,30.4393,56759.0
2015-08-04 15:20:00,33.55,33.56,33.53,33.56,46187.0,30.4393,30.4484,30.4212,30.4484,46187.0
2015-08-04 15:25:00,33.57,33.64,33.56,33.63,49404.0,30.4575,30.521,30.4484,30.5119,49404.0
2015-08-04 15:30:00,33.63,33.67,33.6,33.61,58705.0,30.5119,30.5482,30.4847,30.4938,58705.0
2015-08-04 15:35:00,33.61,33.62,33.57,33.6,80039.0,30.4938,30.5028,30.4575,30.4847,80039.0
2015-08-04 15:40:00,33.6,33.64,33.56,33.59,62839.0,30.4847,30.521,30.4484,30.4756,62839.0
2015-08-04 15:45:00,33.6,33.67,33.59,33.66,159340.0,30.4847,30.5482,30.4756,30.5391,159340.0
2015-08-04 15:50:00,33.67,34.0,33.66,33.99,478620.0,30.5482,30.8476,30.5391,30.8385,478620.0
2015-08-04 15:55:00,33.99,34.02,33.87,33.99,901918.0,30.8385,30.8658,30.7297,30.8385,901918.0
2015-08-05 09:30:00,34.32,34.5,34.2,34.48,180849.0,31.1379,31.3013,31.0291,31.2831,180849.0
2015-08-05 09:35:00,34.49,34.99,34.48,34.91,193078.0,31.2922,31.7458,31.2831,31.6732,193078.0
2015-08-05 09:40:00,34.92,34.96,34.47,34.54,175012.0,31.6823,31.7186,31.274,31.3375,175012.0
2015-08-05 09:45:00,34.54,34.61,34.43,34.6,90726.0,31.3375,31.4011,31.2377,31.392,90726.0
2015-08-05 09:50:00,34.61,34.7,34.54,34.67,90708.0,31.4011,31.4827,31.3375,31.4555,90708.0
2015-08-05 09:55:00,34.67,34.68,34.52,34.53,56926.0,31.4555,31.4646,31.3194,31.3285,56926.0
2015-08-05 10:00:00,34.54,34.62,34.47,34.55,72361.0,31.3375,31.4101,31.274,31.3466,72361.0
2015-08-05 10:05:00,34.55,34.8,34.5,34.78,88603.0,31.3466,31.5734,31.3013,31.5553,88603.0
2015-08-05 10:10:00,34.79,34.79,34.68,34.71,72519.0,31.5644,31.5644,31.4646,31.4918,72519.0
2015-08-05 10:15:00,34.71,34.87,34.71,34.82,144433.0,31.4918,31.6369,31.4918,31.5916,144433.0
2015-08-05 10:20:00,34.83,34.86,34.8,34.82,107820.0,31.6007,31.6279,31.5734,31.5916,107820.0
2015-08-05 10:25:00,34.83,34.84,34.72,34.74,105292.0,31.6007,31.6097,31.5009,31.519,105292.0
2015-08-05 10:30:00,34.74,34.76,34.62,34.66,48262.0,31.519,31.5371,31.4101,31.4464,48262.0
2015-08-05 10:35:00,34.68,34.68,34.64,34.68,51410.0,31.4646,31.4646,31.4283,31.4646,51410.0
2015-08-05 10:40:00,34.67,34.76,34.67,34.76,70391.0,31.4555,31.5371,31.4555,31.5371,70391.0
2015-08-05 10:45:00,34.75,34.85,34.73,34.84,86125.0,31.5281,31.6188,31.5099,31.6097,86125.0
2015-08-05 10:50:00,34.85,34.86,34.83,34.86,88261.0,31.6188,31.6279,31.6007,31.6279,88261.0
2015-08-05 10:55:00,34.85,34.87,34.83,34.85,161955.0,31.6188,31.6369,31.6007,31.6188,161955.0
2015-08-05 11:00:00,34.85,34.86,34.75,34.78,73441.0,31.6188,31.6279,31.5281,31.5553,73441.0
2015-08-05 11:05:00,34.77,34.8,34.69,34.72,74080.0,31.5462,31.5734,31.4736,31.5009,74080.0
2015-08-05 11:10:00,34.72,34.76,34.68,34.73,81735.0,31.5009,31.5371,31.4646,31.5099,81735.0
2015-08-05 11:15:00,34.74,34.76,34.71,34.71,43317.0,31.519,31.5371,31.4918,31.4918,43317.0
2015-08-05 11:20:00,34.7,34.71,34.63,34.64,33633.0,31.4827,31.4918,31.4192,31.4283,33633.0
2015-08-05 11:25:00,34.64,34.65,34.57,34.57,19348.0,31.4283,31.4373,31.3648,31.3648,19348.0
2015-08-05 11:30:00,34.57,34.65,34.57,34.65,40667.0,31.3648,31.4373,31.3648,31.4373,40667.0
2015-08-05 11:35:00,34.64,34.67,34.59,34.59,22715.0,31.4283,31.4555,31.3829,31.3829,22715.0
2015-08-05 11:40:00,34.58,34.59,34.53,34.55,24195.0,31.3738,31.3829,31.3285,31.3466,24195.0
2015-08-05 11:45:00,34.55,34.56,34.49,34.52,50023.0,31.3466,31.3557,31.2922,31.3194,50023.0
2015-08-05 11:50:00,34.52,34.58,34.5,34.58,32675.0,31.3194,31.3738,31.3013,31.3738,32675.0
2015-08-05 11:55:00,34.57,34.59,34.52,34.52,83208.0,31.3648,31.3829,31.3194,31.3194,83208.0
2015-08-05 12:00:00,34.52,34.61,34.51,34.6,231882.0,31.3194,31.4011,31.3103,31.392,231882.0
2015-08-05 12:05:00,34.61,34.61,34.58,34.61,33945.0,31.4011,31.4011,31.3738,31.4011,33945.0
2015-08-05 12:10:00,34.6,34.6,34.56,34.57,37145.0,31.392,31.392,31.3557,31.3648,37145.0
2015-08-05 12:15:00,34.56,34.57,34.52,34.53,43965.0,31.3557,31.3648,31.3194,31.3285,43965.0
2015-08-05 12:20:00,34.52,34.53,34.4,34.41,62230.0,31.3194,31.3285,31.2105,31.2196,62230.0
2015-08-05 12:25:00,34.42,34.47,34.4,34.47,47725.0,31.2287,31.274,31.2105,31.274,47725.0
2015-08-05 12:30:00,34.46,34.46,34.36,34.36,57420.0,31.265,31.265,31.1742,31.1742,57420.0
2015-08-05 12:35:00,34.38,34.43,34.38,34.43,27159.0,31.1924,31.2377,31.1924,31.2377,27159.0
2015-08-05 12:40:00,34.42,34.44,34.37,34.43,22000.0,31.2287,31.2468,31.1833,31.2377,22000.0
2015-08-05 12:45:00,34.43,34.46,34.39,34.45,44828.0,31.2377,31.265,31.2015,31.2559,44828.0
2015-08-05 12:50:00,34.45,34.45,34.36,34.36,12249.0,31.2559,31.2559,31.1742,31.1742,12249.0
2015-08-05 12:55:00,34.36,34.5,34.36,34.49,23850.0,31.1742,31.3013,31.1742,31.2922,23850.0
2015-08-05 13:00:00,34.5,34.51,34.41,34.41,36381.0,31.3013,31.3103,31.2196,31.2196,36381.0
2015-08-05 13:05:00,34.41,34.41,34.34,34.34,20979.0,31.2196,31.2196,31.1561,31.1561,20979.0
2015-08-05 13:10:00,34.34,34.38,34.28,34.34,14305.0,31.1561,31.1924,31.1017,31.1561,14305.0
2015-08-05 13:15:00,34.34,34.39,34.29,34.33,25905.0,31.1561,31.2015,31.1107,31.147,25905.0
2015-08-05 13:20:00,34.34,34.42,34.32,34.41,261250.0,31.1561,31.2287,31.1379,31.2196,261250.0
2015-08-05 13:25:00,34.4,34.53,34.39,34.52,163258.0,31.2105,31.3285,31.2015,31.3194,163258.0
2015-08-05 13:30:00,34.5,34.71,34.47,34.54,118720.0,31.3013,31.4918,31.274,31.3375,118720.0
2015-08-05 13:35:00,34.54,34.62,34.53,34.59,133972.0,31.3375,31.4101,31.3285,31.3829,133972.0
2015-08-05 13:40:00,34.6,34.6,34.51,34.54,18175.0,31.392,31.392,31.3103,31.3375,18175.0
2015-08-05 13:45:00,34.55,34.56,34.48,34.48,32696.0,31.3466,31.3557,31.2831,31.2831,32696.0
2015-08-05 13:50:00,34.47,34.51,34.44,34.46,16343.0,31.274,31.3103,31.2468,31.265,16343.0
2015-08-05 13:55:00,34.45,34.5,34.45,34.47,25929.0,31.2559,31.3013,31.2559,31.274,25929.0
2015-08-05 14:00:00,34.47,34.5,34.45,34.47,54266.0,31.274,31.3013,31.2559,31.274,54266.0
2015-08-05 14:05:00,34.45,34.49,34.44,34.45,16766.0,31.2559,31.2922,31.2468,31.2559,16766.0
2015-08-05 14:10:00,34.45,34.5,34.42,34.47,26098.0,31.2559,31.3013,31.2287,31.274,26098.0
2015-08-05 14:15:00,34.46,34.47,34.43,34.45,28830.0,31.265,31.274,31.2377,31.2559,28830.0
2015-08-05 14:20:00,34.45,34.45,34.44,34.44,29019.0,31.2559,31.2559,31.2468,31.2468,29019.0
2015-08-05 14:25:00,34.44,34.45,34.4,34.41,28583.0,31.2468,31.2559,31.2105,31.2196,28583.0
2015-08-05 14:30:00,34.4,34.43,34.4,34.43,9154.0,31.2105,31.2377,31.2105,31.2377,9154.0
2015-08-05 14:35:00,34.43,34.5,34.42,34.5,69606.0,31.2377,31.3013,31.2287,31.3013,69606.0
2015-08-05 14:40:00,34.5,34.5,34.48,34.49,311822.0,31.3013,31.3013,31.2831,31.2922,311822.0
2015-08-05 14:45:00,34.48,34.5,34.47,34.5,73295.0,31.2831,31.3013,31.274,31.3013,73295.0
2015-08-05 14:50:00,34.49,34.5,34.44,34.47,88458.0,31.2922,31.3013,31.2468,31.274,88458.0
2015-08-05 14:55:00,34.47,34.49,34.39,34.42,59332.0,31.274,31.2922,31.2015,31.2287,59332.0
2015-08-05 15:00:00,34.42,34.45,34.41,34.41,53875.0,31.2287,31.2559,31.2196,31.2196,53875.0
2015-08-05 15:05:00,34.42,34.46,34.39,34.39,96457.0,31.2287,31.265,31.2015,31.2015,96457.0
2015-08-05 15:10:00,34.39,34.41,34.38,34.38,71192.0,31.2015,31.2196,31.1924,31.1924,71192.0
2015-08-05 15:15:00,34.39,34.4,34.21,34.21,69582.0,31.2015,31.2105,31.0381,31.0381,69582.0
2015-08-05 15:20:00,34.21,34.3,34.19,34.24,98467.0,31.0381,31.1198,31.02,31.0654,98467.0
2015-08-05 15:25:00,34.24,34.27,34.21,34.21,69739.0,31.0654,31.0926,31.0381,31.0381,69739.0
2015-08-05 15:30:00,34.22,34.26,34.21,34.25,115304.0,31.0472,31.0835,31.0381,31.0744,115304.0
2015-08-05 15:35:00,34.26,34.29,34.25,34.29,111164.0,31.0835,31.1107,31.0744,31.1107,111164.0
2015-08-05 15:40:00,34.28,34.28,34.22,34.24,118849.0,31.1017,31.1017,31.0472,31.0654,118849.0
2015-08-05 15:45:00,34.23,34.24,34.16,34.16,126685.0,31.0563,31.0654,30.9928,30.9928,126685.0
2015-08-05 15:50:00,34.18,34.29,34.17,34.29,300140.0,31.0109,31.1107,31.0018,31.1107,300140.0
2015-08-05 15:55:00,34.29,34.4,34.27,34.32,500620.0,31.1107,31.2105,31.0926,31.1379,500620.0
2015-08-06 09:30:00,34.3,34.48,34.07,34.17,91424.0,31.1198,31.2831,30.9111,31.0018,91424.0
2015-08-06 09:35:00,34.17,34.38,34.06,34.35,54961.0,31.0018,31.1924,30.902,31.1652,54961.0
2015-08-06 09:40:00,34.34,34.65,34.28,34.65,39863.0,31.1561,31.4373,31.1017,31.4373,39863.0
2015-08-06 09:45:00,34.65,34.75,34.62,34.73,49523.0,31.4373,31.5281,31.4101,31.5099,49523.0
2015-08-06 09:50:00,34.73,34.77,34.71,34.75,142470.0,31.5099,31.5462,31.4918,31.5281,142470.0
2015-08-06 09:55:00,34.75,34.75,34.59,34.59,64800.0,31.5281,31.5281,31.3829,31.3829,64800.0
2015-08-06 10:00:00,34.59,34.6,34.49,34.5,89380.0,31.3829,31.392,31.2922,31.3013,89380.0
2015-08-06 10:05:00,34.5,34.52,34.44,34.45,60650.0,31.3013,31.3194,31.2468,31.2559,60650.0
2015-08-06 10:10:00,34.46,34.66,34.45,34.65,103495.0,31.265,31.4464,31.2559,31.4373,103495.0
2015-08-06 10:15:00,34.65,34.74,34.6,34.66,88098.0,31.4373,31.519,31.392,31.4464,88098.0
2015-08-06 10:20:00,34.66,34.74,34.64,34.72,72358.0,31.4464,31.519,31.4283,31.5009,72358.0
2015-08-06 10:25:00,34.71,34.74,34.69,34.73,111014.0,31.4918,31.519,31.4736,31.5099,111014.0
2015-08-06 10:30:00,34.72,34.73,34.59,34.68,98742.0,31.5009,31.5099,31.3829,31.4646,98742.0
2015-08-06 10:35:00,34.67,34.69,34.56,34.57,38294.0,31.4555,31.4736,31.3557,31.3648,38294.0
2015-08-06 10:40:00,34.56,34.57,34.49,34.53,45499.0,31.3557,31.3648,31.2922,31.3285,45499.0
2015-08-06 10:45:00,34.53,34.58,34.51,34.55,66497.0,31.3285,31.3738,31.3103,31.3466,66497.0
2015-08-06 10:50:00,34.56,34.6,34.55,34.58,118759.0,31.3557,31.392,31.3466,31.3738,118759.0
2015-08-06 10:55:00,34.58,34.58,34.43,34.43,51323.0,31.3738,31.3738,31.2377,31.2377,51323.0
2015-08-06 11:00:00,34.44,34.44,34.3,34.3,48268.0,31.2468,31.2468,31.1198,31.1198,48268.0
2015-08-06 11:05:00,34.31,34.32,34.14,34.15,71078.0,31.1289,31.1379,30.9746,30.9837,71078.0
2015-08-06 11:10:00,34.15,34.15,33.94,33.95,136986.0,30.9837,30.9837,30.7932,30.8022,136986.0
2015-08-06 11:15:00,33.95,33.98,33.83,33.9,152800.0,30.8022,30.8295,30.6934,30.7569,152800.0
2015-08-06 11:20:00,33.9,33.9,33.77,33.85,250844.0,30.7569,30.7569,30.6389,30.7115,250844.0
2015-08-06 11:25:00,33.84,33.85,33.66,33.68,122825.0,30.7024,30.7115,30.5391,30.5573,122825.0
2015-08-06 11:30:00,33.68,33.71,33.64,33.67,100496.0,30.5573,30.5845,30.521,30.5482,100496.0
2015-08-06 11:35:00,33.67,33.67,33.59,33.66,107328.0,30.5482,30.5482,30.4756,30.5391,107328.0
2015-08-06 11:40:00,33.66,33.69,33.62,33.69,222682.0,30.5391,30.5664,30.5028,30.5664,222682.0
2015-08-06 11:45:00,33.69,33.75,33.63,33.72,110881.0,30.5664,30.6208,30.5119,30.5936,110881.0
2015-08-06 11:50:00,33.7,33.72,33.61,33.65,83058.0,30.5754,30.5936,30.4938,30.5301,83058.0
2015-08-06 11:55:00,33.65,33.66,33.47,33.51,93464.0,30.5301,30.5391,30.3668,30.403,93464.0
2015-08-06 12:00:00,33.5,33.53,33.36,33.52,89044.0,30.394,30.4212,30.267,30.4121,89044.0
2015-08-06 12:05:00,33.52,33.54,33.43,33.54,65641.0,30.4121,30.4303,30.3305,30.4303,65641.0
2015-08-06 12:10:00,33.54,33.6,33.52,33.57,117386.0,30.4303,30.4847,30.4121,30.4575,117386.0
2015-08-06 12:15:00,33.59,33.62,33.48,33.49,114021.0,30.4756,30.5028,30.3758,30.3849,114021.0
2015-08-06 12:20:00,33.5,33.5,33.37,33.4,81221.0,30.394,30.394,30.276,30.3032,81221.0
2015-08-06 12:25:00,33.41,33.42,33.37,33.38,68147.0,30.3123,30.3214,30.276,30.2851,68147.0
2015-08-06 12:30:00,33.39,33.42,33.35,33.35,118555.0,30.2942,30.3214,30.2579,30.2579,118555.0
2015-08-06 12:35:00,33.35,33.36,33.11,33.23,136294.0,30.2579,30.267,30.0401,30.149,136294.0
2015-08-06 12:40:00,33.24,33.3,33.16,33.2,56757.0,30.1581,30.2125,30.0855,30.1218,56757.0
2015-08-06 12:45:00,33.21,33.21,33.06,33.15,99142.0,30.1309,30.1309,29.9948,30.0764,99142.0
2015-08-06 12:50:00,33.15,33.16,33.04,33.08,55625.0,30.0764,30.0855,29.9766,30.0129,55625.0
2015-08-06 12:55:00,33.09,33.16,33.05,33.11,103384.0,30.022,30.0855,29.9857,30.0401,103384.0
2015-08-06 13:00:00,33.11,33.13,33.08,33.1,75815.0,30.0401,30.0583,30.0129,30.0311,75815.0
2015-08-06 13:05:00,33.1,33.13,33.08,33.1,37680.0,30.0311,30.0583,30.0129,30.0311,37680.0
2015-08-06 13:10:00,33.12,33.17,33.09,33.15,43416.0,30.0492,30.0946,30.022,30.0764,43416.0
2015-08-06 13:15:00,33.17,33.33,33.16,33.33,96871.0,30.0946,30.2397,30.0855,30.2397,96871.0
2015-08-06 13:20:00,33.33,33.35,33.25,33.33,47364.0,30.2397,30.2579,30.1671,30.2397,47364.0
2015-08-06 13:25:00,33.33,33.34,33.24,33.31,89895.0,30.2397,30.2488,30.1581,30.2216,89895.0
2015-08-06 13:30:00,33.3,33.33,33.24,33.29,31225.0,30.2125,30.2397,30.1581,30.2034,31225.0
2015-08-06 13:35:00,33.3,33.33,33.17,33.28,61813.0,30.2125,30.2397,30.0946,30.1944,61813.0
2015-08-06 13:40:00,33.27,33.28,33.16,33.21,31656.0,30.1853,30.1944,30.0855,30.1309,31656.0
2015-08-06 13:45:00,33.21,33.23,33.02,33.05,146251.0,30.1309,30.149,29.9585,29.9857,146251.0
2015-08-06 13:50:00,33.06,33.09,33.03,33.09,21919.0,29.9948,30.022,29.9675,30.022,21919.0
2015-08-06 13:55:00,33.09,33.15,33.09,33.13,44882.0,30.022,30.0764,30.022,30.0583,44882.0
2015-08-06 14:00:00,33.13,33.15,33.01,33.02,82233.0,30.0583,30.0764,29.9494,29.9585,82233.0
2015-08-06 14:05:00,33.03,33.1,33.02,33.09,41642.0,29.9675,30.0311,29.9585,30.022,41642.0
2015-08-06 14:10:00,33.1,33.14,33.07,33.08,78375.0,30.0311,30.0673,30.0038,30.0129,78375.0
2015-08-06 14:15:00,33.09,33.12,33.06,33.11,40720.0,30.022,30.0492,29.9948,30.0401,40720.0
2015-08-06 14:20:00,33.12,33.2,33.11,33.14,91548.0,30.0492,30.1218,30.0401,30.0673,91548.0
2015-08-06 14:25:00,33.15,33.15,33.03,33.08,143579.0,30.0764,30.0764,29.9675,30.0129,143579.0
2015-08-06 14:30:00,33.07,33.08,32.87,33.04,112781.0,30.0038,30.0129,29.8224,29.9766,112781.0
2015-08-06 14:35:00,33.02,33.12,33.0,33.1,50245.0,29.9585,30.0492,29.9403,30.0311,50245.0
2015-08-06 14:40:00,33.11,33.15,33.06,33.06,32980.0,30.0401,30.0764,29.9948,29.9948,32980.0
2015-08-06 14:45:00,33.06,33.16,33.05,33.1,37273.0,29.9948,30.0855,29.9857,30.0311,37273.0
2015-08-06 14:50:00,33.1,33.13,32.97,32.99,81861.0,30.0311,30.0583,29.9131,29.9313,81861.0
2015-08-06 14:55:00,33.0,33.09,32.98,33.09,47616.0,29.9403,30.022,29.9222,30.022,47616.0
2015-08-06 15:00:00,33.08,33.12,33.06,33.07,93140.0,30.0129,30.0492,29.9948,30.0038,93140.0
2015-08-06 15:05:00,33.08,33.08,32.96,32.99,96691.0,30.0129,30.0129,29.904,29.9313,96691.0
2015-08-06 15:10:00,33.0,33.03,32.95,32.99,40780.0,29.9403,29.9675,29.895,29.9313,40780.0
2015-08-06 15:15:00,32.99,33.05,32.95,33.05,177951.0,29.9313,29.9857,29.895,29.9857,177951.0
2015-08-06 15:20:00,33.05,33.09,33.04,33.04,121430.0,29.9857,30.022,29.9766,29.9766,121430.0
2015-08-06 15:25:00,33.04,33.08,32.98,32.98,120555.0,29.9766,30.0129,29.9222,29.9222,120555.0
2015-08-06 15:30:00,32.98,33.0,32.89,32.93,157122.0,29.9222,29.9403,29.8405,29.8768,157122.0
2015-08-06 15:35:00,32.93,32.94,32.76,32.8,276521.0,29.8768,29.8859,29.7226,29.7589,276521.0
2015-08-06 15:40:00,32.8,32.87,32.78,32.82,192265.0,29.7589,29.8224,29.7407,29.777,192265.0
2015-08-06 15:45:00,32.82,32.88,32.79,32.79,178915.0,29.777,29.8315,29.7498,29.7498,178915.0
2015-08-06 15:50:00,32.81,32.87,32.76,32.8,394871.0,29.7679,29.8224,29.7226,29.7589,394871.0
2015-08-06 15:55:00,32.8,33.01,32.63,32.81,854883.0,29.7589,29.9494,29.6046,29.7679,854883.0
2015-08-07 09:30:00,33.03,33.05,32.15,32.5,1145715.0,29.9675,29.9857,29.1691,29.4867,1145715.0
2015-08-07 09:35:00,32.5,33.71,32.35,33.58,803623.0,29.4867,30.5845,29.3506,30.4666,803623.0
2015-08-07 09:40:00,33.58,34.2,33.09,33.24,1049396.0,30.4666,31.0291,30.022,30.1581,1049396.0
2015-08-07 09:45:00,33.19,33.46,32.7,33.18,633406.0,30.1127,30.3577,29.6681,30.1036,633406.0
2015-08-07 09:50:00,33.16,33.73,32.94,33.65,334285.0,30.0855,30.6026,29.8859,30.5301,334285.0
2015-08-07 09:55:00,33.65,33.68,33.42,33.56,281411.0,30.5301,30.5573,30.3214,30.4484,281411.0
2015-08-07 10:00:00,33.6,33.7,33.34,33.35,295580.0,30.4847,30.5754,30.2488,30.2579,295580.0
2015-08-07 10:05:00,33.36,33.52,33.16,33.5,270190.0,30.267,30.4121,30.0855,30.394,270190.0
2015-08-07 10:10:00,33.5,33.68,33.49,33.5,196484.0,30.394,30.5573,30.3849,30.394,196484.0
2015-08-07 10:15:00,33.51,33.52,33.21,33.21,202905.0,30.403,30.4121,30.1309,30.1309,202905.0
2015-08-07 10:20:00,33.22,33.23,33.08,33.18,113569.0,30.1399,30.149,30.0129,30.1036,113569.0
2015-08-07 10:25:00,33.18,33.2,33.07,33.15,96512.0,30.1036,30.1218,30.0038,30.0764,96512.0
2015-08-07 10:30:00,33.17,33.32,33.14,33.21,182093.0,30.0946,30.2307,30.0673,30.1309,182093.0
2015-08-07 10:35:00,33.18,33.21,33.03,33.06,262730.0,30.1036,30.1309,29.9675,29.9948,262730.0
2015-08-07 10:40:00,33.08,33.12,33.01,33.06,88821.0,30.0129,30.0492,29.9494,29.9948,88821.0
2015-08-07 10:45:00,33.06,33.09,32.93,32.96,72139.0,29.9948,30.022,29.8768,29.904,72139.0
2015-08-07 10:50:00,32.97,33.01,32.81,32.92,84337.0,29.9131,29.9494,29.7679,29.8677,84337.0
2015-08-07 10:55:00,32.91,32.93,32.77,32.92,98015.0,29.8587,29.8768,29.7317,29.8677,98015.0
2015-08-07 11:00:00,32.93,33.0,32.81,32.81,84209.0,29.8768,29.9403,29.7679,29.7679,84209.0
2015-08-07 11:05:00,32.84,32.87,32.68,32.71,74342.0,29.7952,29.8224,29.65,29.6772,74342.0
2015-08-07 11:10:00,32.7,32.76,32.58,32.58,65842.0,29.6681,29.7226,29.5593,29.5593,65842.0
2015-08-07 11:15:00,32.59,32.67,32.34,32.53,275627.0,29.5683,29.6409,29.3415,29.5139,275627.0
2015-08-07 11:20:00,32.53,32.62,32.5,32.51,70931.0,29.5139,29.5956,29.4867,29.4958,70931.0
2015-08-07 11:25:00,32.55,32.61,32.47,32.48,172582.0,29.5321,29.5865,29.4595,29.4685,172582.0
2015-08-07 11:30:00,32.51,32.56,32.41,32.44,91771.0,29.4958,29.5411,29.405,29.4323,91771.0
2015-08-07 11:35:00,32.45,32.52,32.42,32.49,95276.0,29.4413,29.5048,29.4141,29.4776,95276.0
2015-08-07 11:40:00,32.5,32.62,32.47,32.55,101179.0,29.4867,29.5956,29.4595,29.5321,101179.0
2015-08-07 11:45:00,32.56,32.73,32.55,32.73,54779.0,29.5411,29.6954,29.5321,29.6954,54779.0
2015-08-07 11:50:00,32.73,32.77,32.57,32.6,66449.0,29.6954,29.7317,29.5502,29.5774,66449.0
2015-08-07 11:55:00,32.61,32.67,32.59,32.59,38009.0,29.5865,29.6409,29.5683,29.5683,38009.0
2015-08-07 12:00:00,32.61,32.74,32.6,32.68,57161.0,29.5865,29.7044,29.5774,29.65,57161.0
2015-08-07 12:05:00,32.67,32.69,32.58,32.63,88375.0,29.6409,29.6591,29.5593,29.6046,88375.0
2015-08-07 12:10:00,32.63,32.67,32.5,32.57,67244.0,29.6046,29.6409,29.4867,29.5502,67244.0
2015-08-07 12:15:00,32.57,32.58,32.51,32.51,51317.0,29.5502,29.5593,29.4958,29.4958,51317.0
2015-08-07 12:20:00,32.52,32.65,32.49,32.65,52667.0,29.5048,29.6228,29.4776,29.6228,52667.0
2015-08-07 12:25:00,32.65,32.7,32.58,32.58,43707.0,29.6228,29.6681,29.5593,29.5593,43707.0
2015-08-07 12:30:00,32.58,32.66,32.55,32.63,47755.0,29.5593,29.6319,29.5321,29.6046,47755.0
2015-08-07 12:35:00,32.64,32.64,32.57,32.61,27014.0,29.6137,29.6137,29.5502,29.5865,27014.0
2015-08-07 12:40:00,32.61,32.64,32.5,32.52,49903.0,29.5865,29.6137,29.4867,29.5048,49903.0
2015-08-07 12:45:00,32.52,32.57,32.44,32.56,52439.0,29.5048,29.5502,29.4323,29.5411,52439.0
2015-08-07 12:50:00,32.55,32.56,32.41,32.42,66453.0,29.5321,29.5411,29.405,29.4141,66453.0
2015-08-07 12:55:00,32.43,32.46,32.27,32.3,201614.0,29.4232,29.4504,29.278,29.3052,201614.0
2015-08-07 13:00:00,32.3,32.3,32.21,32.28,52289.0,29.3052,29.3052,29.2236,29.2871,52289.0
2015-08-07 13:05:00,32.26,32.34,32.22,32.27,55270.0,29.2689,29.3415,29.2326,29.278,55270.0
2015-08-07 13:10:00,32.29,32.3,32.12,32.17,74641.0,29.2962,29.3052,29.1419,29.1873,74641.0
2015-08-07 13:15:00,32.16,32.22,32.02,32.07,115398.0,29.1782,29.2326,29.0512,29.0966,115398.0
2015-08-07 13:20:00,32.08,32.1,31.93,31.96,192435.0,29.1056,29.1238,28.9695,28.9968,192435.0
2015-08-07 13:25:00,31.97,32.01,31.94,31.98,91781.0,29.0058,29.0421,28.9786,29.0149,91781.0
2015-08-07 13:30:00,31.95,32.1,31.95,32.1,90067.0,28.9877,29.1238,28.9877,29.1238,90067.0
2015-08-07 13:35:00,32.1,32.1,31.94,31.99,163481.0,29.1238,29.1238,28.9786,29.024,163481.0
2015-08-07 13:40:00,31.99,32.01,31.97,31.97,202049.0,29.024,29.0421,29.0058,29.0058,202049.0
2015-08-07 13:45:00,31.97,32.12,31.97,32.05,286675.0,29.0058,29.1419,29.0058,29.0784,286675.0
2015-08-07 13:50:00,32.05,32.08,31.99,32.08,130561.0,29.0784,29.1056,29.024,29.1056,130561.0
2015-08-07 13:55:00,32.07,32.08,31.98,32.0,131916.0,29.0966,29.1056,29.0149,29.033,131916.0
2015-08-07 14:00:00,32.01,32.03,31.92,31.95,349356.0,29.0421,29.0603,28.9605,28.9877,349356.0
2015-08-07 14:05:00,31.93,32.0,31.91,31.96,104131.0,28.9695,29.033,28.9514,28.9968,104131.0
2015-08-07 14:10:00,31.97,31.97,31.87,31.93,84660.0,29.0058,29.0058,28.9151,28.9695,84660.0
2015-08-07 14:15:00,31.93,31.94,31.72,31.76,153202.0,28.9695,28.9786,28.779,28.8153,153202.0
2015-08-07 14:20:00,31.76,31.8,31.66,31.71,128113.0,28.8153,28.8516,28.7246,28.7699,128113.0
2015-08-07 14:25:00,31.71,31.79,31.65,31.67,135488.0,28.7699,28.8425,28.7155,28.7336,135488.0
2015-08-07 14:30:00,31.67,31.89,31.67,31.84,99811.0,28.7336,28.9332,28.7336,28.8879,99811.0
2015-08-07 14:35:00,31.84,32.02,31.83,31.99,189202.0,28.8879,29.0512,28.8788,29.024,189202.0
2015-08-07 14:40:00,31.99,31.99,31.87,31.94,99282.0,29.024,29.024,28.9151,28.9786,99282.0
2015-08-07 14:45:00,31.94,32.0,31.92,31.99,128170.0,28.9786,29.033,28.9605,29.024,128170.0
2015-08-07 14:50:00,31.99,32.01,31.96,31.98,67359.0,29.024,29.0421,28.9968,29.0149,67359.0
2015-08-07 14:55:00,31.98,32.0,31.89,31.99,124534.0,29.0149,29.033,28.9332,29.024,124534.0
2015-08-07 15:00:00,32.0,32.01,31.96,31.98,203638.0,29.033,29.0421,28.9968,29.0149,203638.0
2015-08-07 15:05:00,31.98,32.08,31.96,32.06,126729.0,29.0149,29.1056,28.9968,29.0875,126729.0
2015-08-07 15:10:00,32.06,32.08,32.0,32.01,94040.0,29.0875,29.1056,29.033,29.0421,94040.0
2015-08-07 15:15:00,32.01,32.05,31.98,32.0,94775.0,29.0421,29.0784,29.0149,29.033,94775.0
2015-08-07 15:20:00,31.99,32.07,31.99,32.07,114258.0,29.024,29.0966,29.024,29.0966,114258.0
2015-08-07 15:25:00,32.07,32.13,32.05,32.05,103919.0,29.0966,29.151,29.0784,29.0784,103919.0
2015-08-07 15:30:00,32.06,32.16,32.05,32.14,280817.0,29.0875,29.1782,29.0784,29.1601,280817.0
2015-08-07 15:35:00,32.14,32.23,32.13,32.14,178628.0,29.1601,29.2417,29.151,29.1601,178628.0
2015-08-07 15:40:00,32.15,32.3,32.14,32.3,218919.0,29.1691,29.3052,29.1601,29.3052,218919.0
2015-08-07 15:45:00,32.29,32.42,32.15,32.16,267258.0,29.2962,29.4141,29.1691,29.1782,267258.0
2015-08-07 15:50:00,32.17,32.21,32.0,32.0,296283.0,29.1873,29.2236,29.033,29.033,296283.0
2015-08-07 15:55:00,32.0,32.08,31.98,32.07,475333.0,29.033,29.1056,29.0149,29.0966,475333.0
2015-08-10 09:30:00,30.88,31.0,30.28,30.39,1424167.0,28.0169,28.1258,27.4725,27.5723,1424167.0
2015-08-10 09:35:00,30.4,30.76,29.9,30.19,1048587.0,27.5814,27.908,27.1278,27.3909,1048587.0
2015-08-10 09:40:00,30.17,30.58,30.05,30.55,1188459.0,27.3727,27.7447,27.2638,27.7175,1188459.0
2015-08-10 09:45:00,30.51,30.69,30.31,30.41,1100046.0,27.6812,27.8445,27.4997,27.5905,1100046.0
2015-08-10 09:50:00,30.42,30.59,30.34,30.51,825293.0,27.5995,27.7538,27.527,27.6812,825293.0
2015-08-10 09:55:00,30.51,30.55,30.4,30.5,456517.0,27.6812,27.7175,27.5814,27.6721,456517.0
2015-08-10 10:00:00,30.51,30.67,30.49,30.52,505439.0,27.6812,27.8264,27.663,27.6903,505439.0
2015-08-10 10:05:00,30.51,30.94,30.51,30.94,477600.0,27.6812,28.0713,27.6812,28.0713,477600.0
2015-08-10 10:10:00,30.94,31.0,30.78,30.78,310613.0,28.0713,28.1258,27.9262,27.9262,310613.0
2015-08-10 10:15:00,30.78,30.79,30.52,30.52,338199.0,27.9262,27.9352,27.6903,27.6903,338199.0
2015-08-10 10:20:00,30.51,30.65,30.42,30.59,421436.0,27.6812,27.8082,27.5995,27.7538,421436.0
2015-08-10 10:25:00,30.6,30.61,30.5,30.58,344497.0,27.7629,27.7719,27.6721,27.7447,344497.0
2015-08-10 10:30:00,30.57,30.57,30.5,30.54,146587.0,27.7356,27.7356,27.6721,27.7084,146587.0
2015-08-10 10:35:00,30.54,30.58,30.45,30.53,248515.0,27.7084,27.7447,27.6268,27.6993,248515.0
2015-08-10 10:40:00,30.54,30.55,30.46,30.5,167068.0,27.7084,27.7175,27.6358,27.6721,167068.0
2015-08-10 10:45:00,30.5,30.54,30.5,30.5,124128.0,27.6721,27.7084,27.6721,27.6721,124128.0
2015-08-10 10:50:00,30.51,30.51,30.27,30.35,451920.0,27.6812,27.6812,27.4634,27.536,451920.0
2015-08-10 10:55:00,30.35,30.55,30.35,30.46,205440.0,27.536,27.7175,27.536,27.6358,205440.0
2015-08-10 11:00:00,30.46,30.52,30.39,30.5,316230.0,27.6358,27.6903,27.5723,27.6721,316230.0
2015-08-10 11:05:00,30.5,30.51,30.45,30.45,100857.0,27.6721,27.6812,27.6268,27.6268,100857.0
2015-08-10 11:10:00,30.46,30.51,30.37,30.39,101535.0,27.6358,27.6812,27.5542,27.5723,101535.0
2015-08-10 11:15:00,30.38,30.4,30.26,30.26,278230.0,27.5632,27.5814,27.4544,27.4544,278230.0
2015-08-10 11:20:00,30.28,30.4,30.25,30.29,104038.0,27.4725,27.5814,27.4453,27.4816,104038.0
2015-08-10 11:25:00,30.29,30.3,30.16,30.22,157766.0,27.4816,27.4907,27.3636,27.4181,157766.0
2015-08-10 11:30:00,30.23,30.3,30.18,30.23,88723.0,27.4272,27.4907,27.3818,27.4272,88723.0
2015-08-10 11:35:00,30.24,30.3,30.11,30.15,138646.0,27.4362,27.4907,27.3183,27.3546,138646.0
2015-08-10 11:40:00,30.15,30.23,30.05,30.16,265155.0,27.3546,27.4272,27.2638,27.3636,265155.0
2015-08-10 11:45:00,30.16,30.2,30.1,30.14,90437.0,27.3636,27.3999,27.3092,27.3455,90437.0
2015-08-10 11:50:00,30.15,30.2,30.1,30.13,160580.0,27.3546,27.3999,27.3092,27.3364,160580.0
2015-08-10 11:55:00,30.13,30.19,30.09,30.15,247658.0,27.3364,27.3909,27.3001,27.3546,247658.0
2015-08-10 12:00:00,30.16,30.21,30.14,30.15,97233.0,27.3636,27.409,27.3455,27.3546,97233.0
2015-08-10 12:05:00,30.16,30.2,30.13,30.2,246877.0,27.3636,27.3999,27.3364,27.3999,246877.0
2015-08-10 12:10:00,30.19,30.24,30.14,30.22,138025.0,27.3909,27.4362,27.3455,27.4181,138025.0
2015-08-10 12:15:00,30.23,30.23,30.16,30.19,73342.0,27.4272,27.4272,27.3636,27.3909,73342.0
2015-08-10 12:20:00,30.19,30.24,30.17,30.18,107881.0,27.3909,27.4362,27.3727,27.3818,107881.0
2015-08-10 12:25:00,30.18,30.23,30.17,30.21,114272.0,27.3818,27.4272,27.3727,27.409,114272.0
2015-08-10 12:30:00,30.21,30.24,30.14,30.15,160974.0,27.409,27.4362,27.3455,27.3546,160974.0
2015-08-10 12:35:00,30.15,30.23,30.14,30.22,62533.0,27.3546,27.4272,27.3455,27.4181,62533.0
2015-08-10 12:40:00,30.21,30.23,30.15,30.18,74993.0,27.409,27.4272,27.3546,27.3818,74993.0
2015-08-10 12:45:00,30.17,30.21,30.1,30.13,292449.0,27.3727,27.409,27.3092,27.3364,292449.0
2015-08-10 12:50:00,30.13,30.13,30.08,30.08,95505.0,27.3364,27.3364,27.2911,27.2911,95505.0
2015-08-10 12:55:00,30.08,30.1,30.04,30.09,87304.0,27.2911,27.3092,27.2548,27.3001,87304.0
2015-08-10 13:00:00,30.09,30.1,29.99,30.04,288669.0,27.3001,27.3092,27.2094,27.2548,288669.0
2015-08-10 13:05:00,30.05,30.06,29.95,30.06,135987.0,27.2638,27.2729,27.1731,27.2729,135987.0
2015-08-10 13:10:00,30.06,30.11,30.04,30.05,177480.0,27.2729,27.3183,27.2548,27.2638,177480.0
2015-08-10 13:15:00,30.05,30.09,30.04,30.04,84699.0,27.2638,27.3001,27.2548,27.2548,84699.0
2015-08-10 13:20:00,30.04,30.09,30.04,30.09,74310.0,27.2548,27.3001,27.2548,27.3001,74310.0
2015-08-10 13:25:00,30.09,30.09,30.02,30.03,147128.0,27.3001,27.3001,27.2366,27.2457,147128.0
2015-08-10 13:30:00,30.04,30.07,30.03,30.05,108794.0,27.2548,27.282,27.2457,27.2638,108794.0
2015-08-10 13:35:00,30.05,30.06,30.03,30.04,131036.0,27.2638,27.2729,27.2457,27.2548,131036.0
2015-08-10 13:40:00,30.05,30.06,29.97,29.99,175806.0,27.2638,27.2729,27.1913,27.2094,175806.0
2015-08-10 13:45:00,29.99,30.04,29.97,30.03,104508.0,27.2094,27.2548,27.1913,27.2457,104508.0
2015-08-10 13:50:00,30.03,30.04,29.99,30.0,110907.0,27.2457,27.2548,27.2094,27.2185,110907.0
2015-08-10 13:55:00,30.0,30.01,29.83,29.89,180107.0,27.2185,27.2276,27.0642,27.1187,180107.0
2015-08-10 14:00:00,29.89,29.94,29.85,29.87,53676.0,27.1187,27.164,27.0824,27.1005,53676.0
2015-08-10 14:05:00,29.88,29.88,29.72,29.79,140721.0,27.1096,27.1096,26.9644,27.028,140721.0
2015-08-10 14:10:00,29.79,29.86,29.76,29.86,76836.0,27.028,27.0915,27.0007,27.0915,76836.0
2015-08-10 14:15:00,29.86,29.93,29.75,29.75,263948.0,27.0915,27.155,26.9917,26.9917,263948.0
2015-08-10 14:20:00,29.75,29.78,29.67,29.75,141489.0,26.9917,27.0189,26.9191,26.9917,141489.0
2015-08-10 14:25:00,29.75,29.8,29.74,29.8,144955.0,26.9917,27.037,26.9826,27.037,144955.0
2015-08-10 14:30:00,29.79,29.84,29.75,29.8,72023.0,27.028,27.0733,26.9917,27.037,72023.0
2015-08-10 14:35:00,29.8,29.81,29.75,29.79,46027.0,27.037,27.0461,26.9917,27.028,46027.0
2015-08-10 14:40:00,29.79,29.8,29.75,29.76,52785.0,27.028,27.037,26.9917,27.0007,52785.0
2015-08-10 14:45:00,29.76,29.79,29.74,29.75,303143.0,27.0007,27.028,26.9826,26.9917,303143.0
2015-08-10 14:50:00,29.74,29.91,29.73,29.84,442324.0,26.9826,27.1368,26.9735,27.0733,442324.0
2015-08-10 14:55:00,29.84,29.88,29.84,29.85,126723.0,27.0733,27.1096,27.0733,27.0824,126723.0
2015-08-10 15:00:00,29.85,29.86,29.74,29.84,155305.0,27.0824,27.0915,26.9826,27.0733,155305.0
2015-08-10 15:05:00,29.85,29.86,29.83,29.85,78074.0,27.0824,27.0915,27.0642,27.0824,78074.0
2015-08-10 15:10:00,29.85,29.86,29.8,29.83,88108.0,27.0824,27.0915,27.037,27.0642,88108.0
2015-08-10 15:15:00,29.83,29.84,29.78,29.83,104773.0,27.0642,27.0733,27.0189,27.0642,104773.0
2015-08-10 15:20:00,29.82,29.91,29.77,29.9,163744.0,27.0552,27.1368,27.0098,27.1278,163744.0
2015-08-10 15:25:00,29.9,30.0,29.9,29.95,136427.0,27.1278,27.2185,27.1278,27.1731,136427.0
2015-08-10 15:30:00,29.95,29.98,29.92,29.98,129830.0,27.1731,27.2003,27.1459,27.2003,129830.0
2015-08-10 15:35:00,29.97,30.01,29.95,29.97,309494.0,27.1913,27.2276,27.1731,27.1913,309494.0
2015-08-10 15:40:00,29.96,30.01,29.95,29.97,371656.0,27.1822,27.2276,27.1731,27.1913,371656.0
2015-08-10 15:45:00,29.96,30.04,29.96,30.0,211163.0,27.1822,27.2548,27.1822,27.2185,211163.0
2015-08-10 15:50:00,30.06,30.06,29.95,29.98,558297.0,27.2729,27.2729,27.1731,27.2003,558297.0
2015-08-10 15:55:00,29.97,30.07,29.95,30.06,725511.0,27.1913,27.282,27.1731,27.2729,725511.0
2015-08-11 09:30:00,29.67,29.7,29.02,29.07,1082708.0,26.9191,26.9463,26.3293,26.3747,1082708.0
2015-08-11 09:35:00,29.09,29.09,28.75,28.96,718210.0,26.3929,26.3929,26.0844,26.2749,718210.0
2015-08-11 09:40:00,28.98,29.03,28.85,28.89,421531.0,26.2931,26.3384,26.1751,26.2114,421531.0
2015-08-11 09:45:00,28.91,29.02,28.83,29.0,1011715.0,26.2295,26.3293,26.157,26.3112,1011715.0
2015-08-11 09:50:00,29.0,29.19,28.94,28.98,244769.0,26.3112,26.4836,26.2568,26.2931,244769.0
2015-08-11 09:55:00,28.98,28.98,28.8,28.82,399722.0,26.2931,26.2931,26.1297,26.1479,399722.0
2015-08-11 10:00:00,28.83,28.84,28.67,28.71,362958.0,26.157,26.166,26.0118,26.0481,362958.0
2015-08-11 10:05:00,28.72,28.75,28.43,28.47,858012.0,26.0572,26.0844,25.794,25.8303,858012.0
2015-08-11 10:10:00,28.46,28.58,28.46,28.5,844872.0,25.8213,25.9301,25.8213,25.8576,844872.0
2015-08-11 10:15:00,28.49,28.5,28.37,28.49,395614.0,25.8485,25.8576,25.7396,25.8485,395614.0
2015-08-11 10:20:00,28.49,28.83,28.47,28.58,709388.0,25.8485,26.157,25.8303,25.9301,709388.0
2015-08-11 10:25:00,28.58,28.76,28.56,28.7,543307.0,25.9301,26.0935,25.912,26.039,543307.0
2015-08-11 10:30:00,28.68,28.76,28.62,28.69,225032.0,26.0209,26.0935,25.9664,26.0299,225032.0
2015-08-11 10:35:00,28.69,28.7,28.49,28.5,234746.0,26.0299,26.039,25.8485,25.8576,234746.0
2015-08-11 10:40:00,28.5,28.57,28.5,28.5,264839.0,25.8576,25.9211,25.8576,25.8576,264839.0
2015-08-11 10:45:00,28.5,28.53,28.48,28.51,190461.0,25.8576,25.8848,25.8394,25.8666,190461.0
2015-08-11 10:50:00,28.51,28.54,28.4,28.43,299900.0,25.8666,25.8938,25.7668,25.794,299900.0
2015-08-11 10:55:00,28.44,28.48,28.39,28.47,119896.0,25.8031,25.8394,25.7578,25.8303,119896.0
2015-08-11 11:00:00,28.47,28.55,28.46,28.51,220056.0,25.8303,25.9029,25.8213,25.8666,220056.0
2015-08-11 11:05:00,28.51,28.51,28.45,28.46,310402.0,25.8666,25.8666,25.8122,25.8213,310402.0
2015-08-11 11:10:00,28.47,28.57,28.35,28.38,432646.0,25.8303,25.9211,25.7215,25.7487,432646.0
2015-08-11 11:15:00,28.38,28.38,28.23,28.23,262606.0,25.7487,25.7487,25.6126,25.6126,262606.0
2015-08-11 11:20:00,28.24,28.24,28.15,28.21,220797.0,25.6217,25.6217,25.54,25.5944,220797.0
2015-08-11 11:25:00,28.21,28.24,28.18,28.21,176514.0,25.5944,25.6217,25.5672,25.5944,176514.0
2015-08-11 11:30:00,28.21,28.26,28.12,28.18,248599.0,25.5944,25.6398,25.5128,25.5672,248599.0
2015-08-11 11:35:00,28.18,28.29,28.15,28.2,440020.0,25.5672,25.667,25.54,25.5854,440020.0
2015-08-11 11:40:00,28.2,28.25,28.17,28.24,164105.0,25.5854,25.6307,25.5582,25.6217,164105.0
2015-08-11 11:45:00,28.24,28.27,28.2,28.21,115382.0,25.6217,25.6489,25.5854,25.5944,115382.0
2015-08-11 11:50:00,28.21,28.21,27.94,28.07,581027.0,25.5944,25.5944,25.3495,25.4674,581027.0
2015-08-11 11:55:00,28.07,28.07,27.84,27.85,179327.0,25.4674,25.4674,25.2588,25.2678,179327.0
2015-08-11 12:00:00,27.84,27.85,27.67,27.68,279397.0,25.2588,25.2678,25.1045,25.1136,279397.0
2015-08-11 12:05:00,27.67,27.95,27.65,27.9,332162.0,25.1045,25.3586,25.0864,25.3132,332162.0
2015-08-11 12:10:00,27.91,27.98,27.81,27.98,284439.0,25.3223,25.3858,25.2315,25.3858,284439.0
2015-08-11 12:15:00,27.98,28.15,27.98,28.15,297591.0,25.3858,25.54,25.3858,25.54,297591.0
2015-08-11 12:20:00,28.14,28.37,28.13,28.25,336887.0,25.5309,25.7396,25.5219,25.6307,336887.0
2015-08-11 12:25:00,28.25,28.36,28.23,28.23,313383.0,25.6307,25.7305,25.6126,25.6126,313383.0
2015-08-11 12:30:00,28.23,28.25,28.18,28.2,124346.0,25.6126,25.6307,25.5672,25.5854,124346.0
2015-08-11 12:35:00,28.19,28.2,28.07,28.11,223855.0,25.5763,25.5854,25.4674,25.5037,223855.0
2015-08-11 12:40:00,28.11,28.11,28.05,28.08,170838.0,25.5037,25.5037,25.4493,25.4765,170838.0
2015-08-11 12:45:00,28.09,28.28,28.06,28.21,239636.0,25.4856,25.658,25.4584,25.5944,239636.0
2015-08-11 12:50:00,28.22,28.23,28.13,28.14,179293.0,25.6035,25.6126,25.5219,25.5309,179293.0
2015-08-11 12:55:00,28.13,28.19,28.06,28.15,152459.0,25.5219,25.5763,25.4584,25.54,152459.0
2015-08-11 13:00:00,28.15,28.18,28.05,28.08,225424.0,25.54,25.5672,25.4493,25.4765,225424.0
2015-08-11 13:05:00,28.08,28.14,27.93,27.97,314777.0,25.4765,25.5309,25.3404,25.3767,314777.0
2015-08-11 13:10:00,27.98,28.01,27.87,27.93,148434.0,25.3858,25.413,25.286,25.3404,148434.0
2015-08-11 13:15:00,27.93,28.01,27.9,28.0,113929.0,25.3404,25.413,25.3132,25.4039,113929.0
2015-08-11 13:20:00,28.0,28.01,27.95,27.96,173181.0,25.4039,25.413,25.3586,25.3676,173181.0
2015-08-11 13:25:00,27.96,28.01,27.96,27.96,158743.0,25.3676,25.413,25.3676,25.3676,158743.0
2015-08-11 13:30:00,27.96,28.01,27.95,28.0,201698.0,25.3676,25.413,25.3586,25.4039,201698.0
2015-08-11 13:35:00,27.99,28.1,27.92,28.01,211157.0,25.3948,25.4946,25.3313,25.413,211157.0
2015-08-11 13:40:00,28.0,28.01,27.87,27.92,103837.0,25.4039,25.413,25.286,25.3313,103837.0
2015-08-11 13:45:00,27.92,27.93,27.8,27.8,214796.0,25.3313,25.3404,25.2225,25.2225,214796.0
2015-08-11 13:50:00,27.8,27.85,27.77,27.78,318405.0,25.2225,25.2678,25.1952,25.2043,318405.0
2015-08-11 13:55:00,27.78,27.78,27.7,27.72,206498.0,25.2043,25.2043,25.1317,25.1499,206498.0
2015-08-11 14:00:00,27.71,27.78,27.65,27.71,337997.0,25.1408,25.2043,25.0864,25.1408,337997.0
2015-08-11 14:05:00,27.72,27.74,27.67,27.7,205462.0,25.1499,25.168,25.1045,25.1317,205462.0
2015-08-11 14:10:00,27.7,27.71,27.67,27.69,105938.0,25.1317,25.1408,25.1045,25.1227,105938.0
2015-08-11 14:15:00,27.69,27.71,27.6,27.63,190110.0,25.1227,25.1408,25.041,25.0682,190110.0
2015-08-11 14:20:00,27.63,27.82,27.59,27.76,398117.0,25.0682,25.2406,25.0319,25.1862,398117.0
2015-08-11 14:25:00,27.76,27.76,27.6,27.62,149746.0,25.1862,25.1862,25.041,25.0591,149746.0
2015-08-11 14:30:00,27.62,27.62,27.45,27.5,313237.0,25.0591,25.0591,24.9049,24.9503,313237.0
2015-08-11 14:35:00,27.5,27.5,27.39,27.39,185673.0,24.9503,24.9503,24.8505,24.8505,185673.0
2015-08-11 14:40:00,27.39,27.66,27.37,27.66,519875.0,24.8505,25.0954,24.8323,25.0954,519875.0
2015-08-11 14:45:00,27.66,27.98,27.65,27.89,324251.0,25.0954,25.3858,25.0864,25.3041,324251.0
2015-08-11 14:50:00,27.9,27.98,27.82,27.83,105666.0,25.3132,25.3858,25.2406,25.2497,105666.0
2015-08-11 14:55:00,27.83,27.86,27.69,27.72,178724.0,25.2497,25.2769,25.1227,25.1499,178724.0
2015-08-11 15:00:00,27.74,27.87,27.74,27.78,112689.0,25.168,25.286,25.168,25.2043,112689.0
2015-08-11 15:05:00,27.78,27.83,27.6,27.68,138761.0,25.2043,25.2497,25.041,25.1136,138761.0
2015-08-11 15:10:00,27.67,27.83,27.66,27.78,93606.0,25.1045,25.2497,25.0954,25.2043,93606.0
2015-08-11 15:15:00,27.78,27.82,27.74,27.81,151610.0,25.2043,25.2406,25.168,25.2315,151610.0
2015-08-11 15:20:00,27.81,27.95,27.77,27.94,200207.0,25.2315,25.3586,25.1952,25.3495,200207.0
2015-08-11 15:25:00,27.93,28.07,27.93,28.04,280507.0,25.3404,25.4674,25.3404,25.4402,280507.0
2015-08-11 15:30:00,28.05,28.13,28.02,28.03,186808.0,25.4493,25.5219,25.4221,25.4311,186808.0
2015-08-11 15:35:00,28.03,28.03,27.94,27.97,185500.0,25.4311,25.4311,25.3495,25.3767,185500.0
2015-08-11 15:40:00,27.97,27.99,27.92,27.95,144416.0,25.3767,25.3948,25.3313,25.3586,144416.0
2015-08-11 15:45:00,27.95,28.0,27.94,27.96,382246.0,25.3586,25.4039,25.3495,25.3676,382246.0
2015-08-11 15:50:00,27.97,28.06,27.97,28.01,321672.0,25.3767,25.4584,25.3767,25.413,321672.0
2015-08-11 15:55:00,28.01,28.03,27.96,28.02,356507.0,25.413,25.4311,25.3676,25.4221,356507.0
2015-08-12 09:30:00,26.97,26.97,25.65,25.82,1910194.0,24.4694,24.4694,23.2718,23.426,1910194.0
2015-08-12 09:35:00,25.81,26.12,25.64,26.07,1073419.0,23.417,23.6982,23.2627,23.6529,1073419.0
2015-08-12 09:40:00,26.05,26.25,26.03,26.05,1129189.0,23.6347,23.8162,23.6166,23.6347,1129189.0
2015-08-12 09:45:00,26.06,26.21,25.98,26.04,1118929.0,23.6438,23.7799,23.5712,23.6256,1118929.0
2015-08-12 09:50:00,26.05,26.05,25.93,25.94,1033645.0,23.6347,23.6347,23.5258,23.5349,1033645.0
2015-08-12 09:55:00,25.94,26.08,25.85,26.06,712016.0,23.5349,23.6619,23.4533,23.6438,712016.0
2015-08-12 10:00:00,26.06,26.9,26.05,26.78,752238.0,23.6438,24.4059,23.6347,24.297,752238.0
2015-08-12 10:05:00,26.78,26.78,26.25,26.33,936052.0,24.297,24.297,23.8162,23.8888,936052.0
2015-08-12 10:10:00,26.32,26.53,26.27,26.39,1077245.0,23.8797,24.0702,23.8343,23.9432,1077245.0
2015-08-12 10:15:00,26.39,26.51,26.3,26.49,964364.0,23.9432,24.0521,23.8615,24.0339,964364.0
2015-08-12 10:20:00,26.48,26.49,26.32,26.41,542124.0,24.0248,24.0339,23.8797,23.9613,542124.0
2015-08-12 10:25:00,26.41,26.5,26.35,26.5,555779.0,23.9613,24.043,23.9069,24.043,555779.0
2015-08-12 10:30:00,26.5,26.55,26.39,26.43,610347.0,24.043,24.0884,23.9432,23.9795,610347.0
2015-08-12 10:35:00,26.43,26.43,26.24,26.32,495944.0,23.9795,23.9795,23.8071,23.8797,495944.0
2015-08-12 10:40:00,26.3,26.35,26.27,26.29,460639.0,23.8615,23.9069,23.8343,23.8525,460639.0
2015-08-12 10:45:00,26.29,26.36,26.24,26.28,391379.0,23.8525,23.916,23.8071,23.8434,391379.0
2015-08-12 10:50:00,26.29,26.36,26.21,26.3,472125.0,23.8525,23.916,23.7799,23.8615,472125.0
2015-08-12 10:55:00,26.3,26.36,26.27,26.29,357829.0,23.8615,23.916,23.8343,23.8525,357829.0
2015-08-12 11:00:00,26.29,26.29,26.24,26.25,300688.0,23.8525,23.8525,23.8071,23.8162,300688.0
2015-08-12 11:05:00,26.25,26.28,26.14,26.19,347458.0,23.8162,23.8434,23.7164,23.7617,347458.0
2015-08-12 11:10:00,26.18,26.27,26.18,26.25,298865.0,23.7527,23.8343,23.7527,23.8162,298865.0
2015-08-12 11:15:00,26.26,26.28,26.19,26.26,228923.0,23.8252,23.8434,23.7617,23.8252,228923.0
2015-08-12 11:20:00,26.27,26.28,26.16,26.25,343783.0,23.8343,23.8434,23.7345,23.8162,343783.0
2015-08-12 11:25:00,26.25,26.28,26.19,26.26,225724.0,23.8162,23.8434,23.7617,23.8252,225724.0
2015-08-12 11:30:00,26.27,26.27,26.18,26.23,232151.0,23.8343,23.8343,23.7527,23.798,232151.0
2015-08-12 11:35:00,26.23,26.24,26.09,26.09,205470.0,23.798,23.8071,23.671,23.671,205470.0
2015-08-12 11:40:00,26.09,26.17,26.09,26.12,183295.0,23.671,23.7436,23.671,23.6982,183295.0
2015-08-12 11:45:00,26.12,26.21,26.05,26.19,429267.0,23.6982,23.7799,23.6347,23.7617,429267.0
2015-08-12 11:50:00,26.2,26.21,26.12,26.16,160273.0,23.7708,23.7799,23.6982,23.7345,160273.0
2015-08-12 11:55:00,26.16,26.21,26.15,26.18,131178.0,23.7345,23.7799,23.7254,23.7527,131178.0
2015-08-12 12:00:00,26.18,26.19,26.14,26.16,140253.0,23.7527,23.7617,23.7164,23.7345,140253.0
2015-08-12 12:05:00,26.16,26.18,26.13,26.13,232091.0,23.7345,23.7527,23.7073,23.7073,232091.0
2015-08-12 12:10:00,26.14,26.17,26.12,26.14,305346.0,23.7164,23.7436,23.6982,23.7164,305346.0
2015-08-12 12:15:00,26.14,26.16,26.05,26.08,350912.0,23.7164,23.7345,23.6347,23.6619,350912.0
2015-08-12 12:20:00,26.08,26.14,25.99,26.0,392109.0,23.6619,23.7164,23.5803,23.5894,392109.0
2015-08-12 12:25:00,26.0,26.11,25.99,26.07,277100.0,23.5894,23.6892,23.5803,23.6529,277100.0
2015-08-12 12:30:00,26.07,26.18,26.06,26.18,404818.0,23.6529,23.7527,23.6438,23.7527,404818.0
2015-08-12 12:35:00,26.18,26.18,26.09,26.13,182106.0,23.7527,23.7527,23.671,23.7073,182106.0
2015-08-12 12:40:00,26.13,26.13,26.07,26.12,217250.0,23.7073,23.7073,23.6529,23.6982,217250.0
2015-08-12 12:45:00,26.12,26.18,26.11,26.16,216572.0,23.6982,23.7527,23.6892,23.7345,216572.0
2015-08-12 12:50:00,26.16,26.18,26.07,26.14,138376.0,23.7345,23.7527,23.6529,23.7164,138376.0
2015-08-12 12:55:00,26.15,26.16,26.07,26.09,120589.0,23.7254,23.7345,23.6529,23.671,120589.0
2015-08-12 13:00:00,26.1,26.18,26.08,26.17,157020.0,23.6801,23.7527,23.6619,23.7436,157020.0
2015-08-12 13:05:00,26.16,26.26,26.12,26.14,169301.0,23.7345,23.8252,23.6982,23.7164,169301.0
2015-08-12 13:10:00,26.15,26.25,26.14,26.19,213510.0,23.7254,23.8162,23.7164,23.7617,213510.0
2015-08-12 13:15:00,26.19,26.21,26.04,26.09,226124.0,23.7617,23.7799,23.6256,23.671,226124.0
2015-08-12 13:20:00,26.09,26.18,26.08,26.1,227901.0,23.671,23.7527,23.6619,23.6801,227901.0
2015-08-12 13:25:00,26.1,26.11,26.04,26.1,208208.0,23.6801,23.6892,23.6256,23.6801,208208.0
2015-08-12 13:30:00,26.1,26.11,26.08,26.1,227371.0,23.6801,23.6892,23.6619,23.6801,227371.0
2015-08-12 13:35:00,26.11,26.16,26.06,26.08,178628.0,23.6892,23.7345,23.6438,23.6619,178628.0
2015-08-12 13:40:00,26.09,26.16,26.08,26.15,138402.0,23.671,23.7345,23.6619,23.7254,138402.0
2015-08-12 13:45:00,26.15,26.38,26.15,26.38,220843.0,23.7254,23.9341,23.7254,23.9341,220843.0
2015-08-12 13:50:00,26.37,26.54,26.3,26.49,246877.0,23.925,24.0793,23.8615,24.0339,246877.0
2015-08-12 13:55:00,26.49,26.6,26.46,26.51,185793.0,24.0339,24.1337,24.0067,24.0521,185793.0
2015-08-12 14:00:00,26.51,26.52,26.39,26.45,92824.0,24.0521,24.0611,23.9432,23.9976,92824.0
2015-08-12 14:05:00,26.46,26.64,26.38,26.63,266515.0,24.0067,24.17,23.9341,24.1609,266515.0
2015-08-12 14:10:00,26.62,26.66,26.56,26.64,97394.0,24.1519,24.1882,24.0974,24.17,97394.0
2015-08-12 14:15:00,26.64,26.74,26.64,26.7,151854.0,24.17,24.2607,24.17,24.2244,151854.0
2015-08-12 14:20:00,26.7,26.94,26.7,26.92,326726.0,24.2244,24.4422,24.2244,24.4241,326726.0
2015-08-12 14:25:00,26.91,26.95,26.83,26.89,401330.0,24.415,24.4513,24.3424,24.3968,401330.0
2015-08-12 14:30:00,26.89,26.94,26.77,26.79,226516.0,24.3968,24.4422,24.288,24.3061,226516.0
2015-08-12 14:35:00,26.79,26.89,26.75,26.86,135846.0,24.3061,24.3968,24.2698,24.3696,135846.0
2015-08-12 14:40:00,26.86,26.88,26.76,26.77,241516.0,24.3696,24.3878,24.2789,24.288,241516.0
2015-08-12 14:45:00,26.77,26.78,26.68,26.71,182737.0,24.288,24.297,24.2063,24.2335,182737.0
2015-08-12 14:50:00,26.72,26.73,26.46,26.46,324242.0,24.2426,24.2517,24.0067,24.0067,324242.0
2015-08-12 14:55:00,26.48,26.65,26.46,26.63,480451.0,24.0248,24.1791,24.0067,24.1609,480451.0
2015-08-12 15:00:00,26.64,26.73,26.64,26.67,362763.0,24.17,24.2517,24.17,24.1972,362763.0
2015-08-12 15:05:00,26.67,26.75,26.65,26.75,1126823.0,24.1972,24.2698,24.1791,24.2698,1126823.0
2015-08-12 15:10:00,26.75,26.99,26.75,26.94,260362.0,24.2698,24.4876,24.2698,24.4422,260362.0
2015-08-12 15:15:00,26.94,27.02,26.87,26.94,421589.0,24.4422,24.5148,24.3787,24.4422,421589.0
2015-08-12 15:20:00,26.94,26.95,26.86,26.87,196486.0,24.4422,24.4513,24.3696,24.3787,196486.0
2015-08-12 15:25:00,26.87,26.89,26.78,26.8,230408.0,24.3787,24.3968,24.297,24.3152,230408.0
2015-08-12 15:30:00,26.79,26.9,26.78,26.82,218588.0,24.3061,24.4059,24.297,24.3333,218588.0
2015-08-12 15:35:00,26.83,26.87,26.79,26.87,164487.0,24.3424,24.3787,24.3061,24.3787,164487.0
2015-08-12 15:40:00,26.87,26.88,26.83,26.87,227962.0,24.3787,24.3878,24.3424,24.3787,227962.0
2015-08-12 15:45:00,26.87,26.89,26.75,26.8,452121.0,24.3787,24.3968,24.2698,24.3152,452121.0
2015-08-12 15:50:00,26.8,26.81,26.75,26.79,544720.0,24.3152,24.3242,24.2698,24.3061,544720.0
2015-08-12 15:55:00,26.78,26.8,26.73,26.78,873171.0,24.297,24.3152,24.2517,24.297,873171.0
2015-08-13 09:30:00,27.47,27.57,27.19,27.55,892155.0,24.9231,25.0138,24.669,24.9956,892155.0
2015-08-13 09:35:00,27.54,27.57,27.41,27.48,314119.0,24.9866,25.0138,24.8686,24.9321,314119.0
2015-08-13 09:40:00,27.48,27.49,27.26,27.36,361682.0,24.9321,24.9412,24.7325,24.8233,361682.0
2015-08-13 09:45:00,27.35,27.4,27.0,27.14,412563.0,24.8142,24.8595,24.4966,24.6237,412563.0
2015-08-13 09:50:00,27.14,27.21,27.01,27.18,277555.0,24.6237,24.6872,24.5057,24.6599,277555.0
2015-08-13 09:55:00,27.17,27.24,27.08,27.13,195521.0,24.6509,24.7144,24.5692,24.6146,195521.0
2015-08-13 10:00:00,27.12,27.16,26.93,26.99,350778.0,24.6055,24.6418,24.4331,24.4876,350778.0
2015-08-13 10:05:00,26.99,27.18,26.91,27.14,489300.0,24.4876,24.6599,24.415,24.6237,489300.0
2015-08-13 10:10:00,27.14,27.19,27.1,27.12,158929.0,24.6237,24.669,24.5874,24.6055,158929.0
2015-08-13 10:15:00,27.12,27.14,26.98,27.0,180803.0,24.6055,24.6237,24.4785,24.4966,180803.0
2015-08-13 10:20:00,27.0,27.04,26.96,27.03,171764.0,24.4966,24.5329,24.4603,24.5239,171764.0
2015-08-13 10:25:00,27.03,27.04,26.97,27.03,169283.0,24.5239,24.5329,24.4694,24.5239,169283.0
2015-08-13 10:30:00,27.01,27.01,26.9,26.95,103847.0,24.5057,24.5057,24.4059,24.4513,103847.0
2015-08-13 10:35:00,26.94,27.13,26.93,27.1,204445.0,24.4422,24.6146,24.4331,24.5874,204445.0
2015-08-13 10:40:00,27.09,27.13,27.06,27.09,91677.0,24.5783,24.6146,24.5511,24.5783,91677.0
2015-08-13 10:45:00,27.09,27.15,27.08,27.13,69930.0,24.5783,24.6327,24.5692,24.6146,69930.0
2015-08-13 10:50:00,27.12,27.15,27.08,27.14,85665.0,24.6055,24.6327,24.5692,24.6237,85665.0
2015-08-13 10:55:00,27.15,27.17,27.05,27.09,107979.0,24.6327,24.6509,24.542,24.5783,107979.0
2015-08-13 11:00:00,27.1,27.12,27.07,27.11,97694.0,24.5874,24.6055,24.5601,24.5964,97694.0
2015-08-13 11:05:00,27.1,27.12,27.09,27.12,105978.0,24.5874,24.6055,24.5783,24.6055,105978.0
2015-08-13 11:10:00,27.12,27.19,27.09,27.16,89133.0,24.6055,24.669,24.5783,24.6418,89133.0
2015-08-13 11:15:00,27.15,27.19,27.09,27.18,85097.0,24.6327,24.669,24.5783,24.6599,85097.0
2015-08-13 11:20:00,27.19,27.28,27.17,27.22,115914.0,24.669,24.7507,24.6509,24.6962,115914.0
2015-08-13 11:25:00,27.21,27.26,27.17,27.26,77111.0,24.6872,24.7325,24.6509,24.7325,77111.0
2015-08-13 11:30:00,27.26,27.29,27.23,27.27,56969.0,24.7325,24.7597,24.7053,24.7416,56969.0
2015-08-13 11:35:00,27.27,27.28,27.18,27.2,68843.0,24.7416,24.7507,24.6599,24.6781,68843.0
2015-08-13 11:40:00,27.2,27.24,27.2,27.21,41720.0,24.6781,24.7144,24.6781,24.6872,41720.0
2015-08-13 11:45:00,27.21,27.28,27.21,27.28,50425.0,24.6872,24.7507,24.6872,24.7507,50425.0
2015-08-13 11:50:00,27.28,27.28,27.19,27.19,66930.0,24.7507,24.7507,24.669,24.669,66930.0
2015-08-13 11:55:00,27.19,27.2,27.09,27.11,63537.0,24.669,24.6781,24.5783,24.5964,63537.0
2015-08-13 12:00:00,27.11,27.19,27.08,27.18,76877.0,24.5964,24.669,24.5692,24.6599,76877.0
2015-08-13 12:05:00,27.18,27.3,27.18,27.29,89552.0,24.6599,24.7688,24.6599,24.7597,89552.0
2015-08-13 12:10:00,27.3,27.36,27.27,27.29,81920.0,24.7688,24.8233,24.7416,24.7597,81920.0
2015-08-13 12:15:00,27.31,27.33,27.27,27.27,38262.0,24.7779,24.796,24.7416,24.7416,38262.0
2015-08-13 12:20:00,27.27,27.31,27.26,27.27,49316.0,24.7416,24.7779,24.7325,24.7416,49316.0
2015-08-13 12:25:00,27.27,27.34,27.27,27.31,42288.0,24.7416,24.8051,24.7416,24.7779,42288.0
2015-08-13 12:30:00,27.32,27.33,27.27,27.31,70245.0,24.787,24.796,24.7416,24.7779,70245.0
2015-08-13 12:35:00,27.31,27.32,27.29,27.31,42005.0,24.7779,24.787,24.7597,24.7779,42005.0
2015-08-13 12:40:00,27.31,27.38,27.3,27.33,96557.0,24.7779,24.8414,24.7688,24.796,96557.0
2015-08-13 12:45:00,27.34,27.38,27.3,27.32,74818.0,24.8051,24.8414,24.7688,24.787,74818.0
2015-08-13 12:50:00,27.32,27.34,27.29,27.31,59313.0,24.787,24.8051,24.7597,24.7779,59313.0
2015-08-13 12:55:00,27.31,27.34,27.3,27.3,52600.0,24.7779,24.8051,24.7688,24.7688,52600.0
2015-08-13 13:00:00,27.31,27.38,27.3,27.38,35955.0,24.7779,24.8414,24.7688,24.8414,35955.0
2015-08-13 13:05:00,27.37,27.44,27.37,27.41,127313.0,24.8323,24.8958,24.8323,24.8686,127313.0
2015-08-13 13:10:00,27.4,27.42,27.36,27.39,117386.0,24.8595,24.8777,24.8233,24.8505,117386.0
2015-08-13 13:15:00,27.4,27.42,27.24,27.26,267582.0,24.8595,24.8777,24.7144,24.7325,267582.0
2015-08-13 13:20:00,27.25,27.34,27.25,27.32,72227.0,24.7235,24.8051,24.7235,24.787,72227.0
2015-08-13 13:25:00,27.32,27.33,27.27,27.28,65075.0,24.787,24.796,24.7416,24.7507,65075.0
2015-08-13 13:30:00,27.29,27.29,27.24,27.25,37349.0,24.7597,24.7597,24.7144,24.7235,37349.0
2015-08-13 13:35:00,27.25,27.3,27.23,27.3,80783.0,24.7235,24.7688,24.7053,24.7688,80783.0
2015-08-13 13:40:00,27.29,27.33,27.28,27.31,122165.0,24.7597,24.796,24.7507,24.7779,122165.0
2015-08-13 13:45:00,27.31,27.36,27.3,27.34,63385.0,24.7779,24.8233,24.7688,24.8051,63385.0
2015-08-13 13:50:00,27.34,27.41,27.32,27.36,306674.0,24.8051,24.8686,24.787,24.8233,306674.0
2015-08-13 13:55:00,27.36,27.38,27.32,27.34,44255.0,24.8233,24.8414,24.787,24.8051,44255.0
2015-08-13 14:00:00,27.34,27.35,27.29,27.31,59552.0,24.8051,24.8142,24.7597,24.7779,59552.0
2015-08-13 14:05:00,27.31,27.34,27.3,27.33,31700.0,24.7779,24.8051,24.7688,24.796,31700.0
2015-08-13 14:10:00,27.33,27.36,27.31,27.35,55470.0,24.796,24.8233,24.7779,24.8142,55470.0
2015-08-13 14:15:00,27.35,27.4,27.32,27.39,240403.0,24.8142,24.8595,24.787,24.8505,240403.0
2015-08-13 14:20:00,27.39,27.42,27.37,27.39,55183.0,24.8505,24.8777,24.8323,24.8505,55183.0
2015-08-13 14:25:00,27.39,27.42,27.37,27.38,79481.0,24.8505,24.8777,24.8323,24.8414,79481.0
2015-08-13 14:30:00,27.39,27.39,27.29,27.33,104482.0,24.8505,24.8505,24.7597,24.796,104482.0
2015-08-13 14:35:00,27.33,27.39,27.25,27.38,607374.0,24.796,24.8505,24.7235,24.8414,607374.0
2015-08-13 14:40:00,27.37,27.42,27.37,27.4,276483.0,24.8323,24.8777,24.8323,24.8595,276483.0
2015-08-13 14:45:00,27.4,27.41,27.37,27.39,39890.0,24.8595,24.8686,24.8323,24.8505,39890.0
2015-08-13 14:50:00,27.39,27.4,27.31,27.32,62602.0,24.8505,24.8595,24.7779,24.787,62602.0
2015-08-13 14:55:00,27.31,27.31,27.26,27.29,40939.0,24.7779,24.7779,24.7325,24.7597,40939.0
2015-08-13 15:00:00,27.3,27.3,27.25,27.28,31631.0,24.7688,24.7688,24.7235,24.7507,31631.0
2015-08-13 15:05:00,27.28,27.28,27.25,27.25,25064.0,24.7507,24.7507,24.7235,24.7235,25064.0
2015-08-13 15:10:00,27.25,27.3,27.24,27.3,324739.0,24.7235,24.7688,24.7144,24.7688,324739.0
2015-08-13 15:15:00,27.29,27.3,27.22,27.24,62989.0,24.7597,24.7688,24.6962,24.7144,62989.0
2015-08-13 15:20:00,27.24,27.25,27.2,27.2,54201.0,24.7144,24.7235,24.6781,24.6781,54201.0
2015-08-13 15:25:00,27.21,27.26,27.18,27.23,75786.0,24.6872,24.7325,24.6599,24.7053,75786.0
2015-08-13 15:30:00,27.23,27.24,27.18,27.21,93376.0,24.7053,24.7144,24.6599,24.6872,93376.0
2015-08-13 15:35:00,27.21,27.22,27.16,27.2,127542.0,24.6872,24.6962,24.6418,24.6781,127542.0
2015-08-13 15:40:00,27.19,27.21,27.16,27.18,103903.0,24.669,24.6872,24.6418,24.6599,103903.0
2015-08-13 15:45:00,27.18,27.19,27.12,27.16,234238.0,24.6599,24.669,24.6055,24.6418,234238.0
2015-08-13 15:50:00,27.11,27.15,27.03,27.12,463547.0,24.5964,24.6327,24.5239,24.6055,463547.0
2015-08-13 15:55:00,27.12,27.12,27.06,27.07,541666.0,24.6055,24.6055,24.5511,24.5601,541666.0
2015-08-14 09:30:00,27.0,27.35,27.0,27.3,728456.0,24.4966,24.8142,24.4966,24.7688,728456.0
2015-08-14 09:35:00,27.3,27.56,27.29,27.5,111127.0,24.7688,25.0047,24.7597,24.9503,111127.0
2015-08-14 09:40:00,27.48,27.82,27.43,27.74,321110.0,24.9321,25.2406,24.8868,25.168,321110.0
2015-08-14 09:45:00,27.73,28.03,27.72,27.8,537386.0,25.1589,25.4311,25.1499,25.2225,537386.0
2015-08-14 09:50:00,27.77,27.99,27.75,27.9,135417.0,25.1952,25.3948,25.1771,25.3132,135417.0
2015-08-14 09:55:00,27.89,27.94,27.83,27.9,148420.0,25.3041,25.3495,25.2497,25.3132,148420.0
2015-08-14 10:00:00,27.9,27.98,27.82,27.88,227885.0,25.3132,25.3858,25.2406,25.295,227885.0
2015-08-14 10:05:00,27.89,27.95,27.84,27.94,356290.0,25.3041,25.3586,25.2588,25.3495,356290.0
2015-08-14 10:10:00,27.94,27.95,27.85,27.9,183295.0,25.3495,25.3586,25.2678,25.3132,183295.0
2015-08-14 10:15:00,27.89,27.91,27.87,27.89,77062.0,25.3041,25.3223,25.286,25.3041,77062.0
2015-08-14 10:20:00,27.88,27.88,27.72,27.78,167387.0,25.295,25.295,25.1499,25.2043,167387.0
2015-08-14 10:25:00,27.78,27.83,27.76,27.81,99141.0,25.2043,25.2497,25.1862,25.2315,99141.0
2015-08-14 10:30:00,27.81,27.85,27.7,27.77,130591.0,25.2315,25.2678,25.1317,25.1952,130591.0
2015-08-14 10:35:00,27.77,27.81,27.73,27.75,44509.0,25.1952,25.2315,25.1589,25.1771,44509.0
2015-08-14 10:40:00,27.75,27.76,27.62,27.62,83636.0,25.1771,25.1862,25.0591,25.0591,83636.0
2015-08-14 10:45:00,27.63,27.78,27.59,27.75,175760.0,25.0682,25.2043,25.0319,25.1771,175760.0
2015-08-14 10:50:00,27.77,27.91,27.75,27.84,102456.0,25.1952,25.3223,25.1771,25.2588,102456.0
2015-08-14 10:55:00,27.85,27.86,27.74,27.75,54561.0,25.2678,25.2769,25.168,25.1771,54561.0
2015-08-14 11:00:00,27.74,27.82,27.74,27.8,43935.0,25.168,25.2406,25.168,25.2225,43935.0
2015-08-14 11:05:00,27.8,27.83,27.78,27.8,51734.0,25.2225,25.2497,25.2043,25.2225,51734.0
2015-08-14 11:10:00,27.8,27.83,27.76,27.76,123767.0,25.2225,25.2497,25.1862,25.1862,123767.0
2015-08-14 11:15:00,27.76,27.81,27.74,27.75,113414.0,25.1862,25.2315,25.168,25.1771,113414.0
2015-08-14 11:20:00,27.76,27.89,27.76,27.84,86447.0,25.1862,25.3041,25.1862,25.2588,86447.0
2015-08-14 11:25:00,27.85,27.85,27.78,27.83,42553.0,25.2678,25.2678,25.2043,25.2497,42553.0
2015-08-14 11:30:00,27.83,27.84,27.79,27.79,67379.0,25.2497,25.2588,25.2134,25.2134,67379.0
2015-08-14 11:35:00,27.79,27.83,27.78,27.8,53434.0,25.2134,25.2497,25.2043,25.2225,53434.0
2015-08-14 11:40:00,27.8,27.81,27.73,27.73,96772.0,25.2225,25.2315,25.1589,25.1589,96772.0
2015-08-14 11:45:00,27.74,27.76,27.65,27.67,60822.0,25.168,25.1862,25.0864,25.1045,60822.0
2015-08-14 11:50:00,27.66,27.72,27.64,27.66,59280.0,25.0954,25.1499,25.0773,25.0954,59280.0
2015-08-14 11:55:00,27.67,27.68,27.62,27.65,90750.0,25.1045,25.1136,25.0591,25.0864,90750.0
2015-08-14 12:00:00,27.65,27.69,27.64,27.65,35818.0,25.0864,25.1227,25.0773,25.0864,35818.0
2015-08-14 12:05:00,27.66,27.67,27.62,27.64,31601.0,25.0954,25.1045,25.0591,25.0773,31601.0
2015-08-14 12:10:00,27.64,27.66,27.59,27.59,70448.0,25.0773,25.0954,25.0319,25.0319,70448.0
2015-08-14 12:15:00,27.58,27.62,27.57,27.6,29473.0,25.0229,25.0591,25.0138,25.041,29473.0
2015-08-14 12:20:00,27.6,27.64,27.58,27.59,43970.0,25.041,25.0773,25.0229,25.0319,43970.0
2015-08-14 12:25:00,27.59,27.65,27.58,27.61,60893.0,25.0319,25.0864,25.0229,25.0501,60893.0
2015-08-14 12:30:00,27.62,27.62,27.57,27.59,30900.0,25.0591,25.0591,25.0138,25.0319,30900.0
2015-08-14 12:35:00,27.59,27.61,27.56,27.59,70800.0,25.0319,25.0501,25.0047,25.0319,70800.0
2015-08-14 12:40:00,27.58,27.59,27.48,27.48,112540.0,25.0229,25.0319,24.9321,24.9321,112540.0
2015-08-14 12:45:00,27.49,27.5,27.44,27.5,66313.0,24.9412,24.9503,24.8958,24.9503,66313.0
2015-08-14 12:50:00,27.49,27.52,27.48,27.51,31663.0,24.9412,24.9684,24.9321,24.9593,31663.0
2015-08-14 12:55:00,27.51,27.52,27.49,27.5,52971.0,24.9593,24.9684,24.9412,24.9503,52971.0
2015-08-14 13:00:00,27.51,27.52,27.47,27.49,46929.0,24.9593,24.9684,24.9231,24.9412,46929.0
2015-08-14 13:05:00,27.49,27.52,27.49,27.51,18045.0,24.9412,24.9684,24.9412,24.9593,18045.0
2015-08-14 13:10:00,27.51,27.57,27.48,27.55,43017.0,24.9593,25.0138,24.9321,24.9956,43017.0
2015-08-14 13:15:00,27.55,27.61,27.52,27.57,32452.0,24.9956,25.0501,24.9684,25.0138,32452.0
2015-08-14 13:20:00,27.57,27.6,27.53,27.53,25637.0,25.0138,25.041,24.9775,24.9775,25637.0
2015-08-14 13:25:00,27.53,27.57,27.52,27.53,17521.0,24.9775,25.0138,24.9684,24.9775,17521.0
2015-08-14 13:30:00,27.54,27.6,27.54,27.59,39542.0,24.9866,25.041,24.9866,25.0319,39542.0
2015-08-14 13:35:00,27.58,27.59,27.52,27.52,21301.0,25.0229,25.0319,24.9684,24.9684,21301.0
2015-08-14 13:40:00,27.52,27.6,27.51,27.58,69307.0,24.9684,25.041,24.9593,25.0229,69307.0
2015-08-14 13:45:00,27.58,27.61,27.57,27.61,30900.0,25.0229,25.0501,25.0138,25.0501,30900.0
2015-08-14 13:50:00,27.61,27.78,27.61,27.69,110723.0,25.0501,25.2043,25.0501,25.1227,110723.0
2015-08-14 13:55:00,27.68,27.79,27.66,27.76,157781.0,25.1136,25.2134,25.0954,25.1862,157781.0
2015-08-14 14:00:00,27.75,27.79,27.73,27.75,69355.0,25.1771,25.2134,25.1589,25.1771,69355.0
2015-08-14 14:05:00,27.75,27.76,27.7,27.71,58674.0,25.1771,25.1862,25.1317,25.1408,58674.0
2015-08-14 14:10:00,27.71,27.79,27.69,27.79,35764.0,25.1408,25.2134,25.1227,25.2134,35764.0
2015-08-14 14:15:00,27.79,27.84,27.74,27.82,105022.0,25.2134,25.2588,25.168,25.2406,105022.0
2015-08-14 14:20:00,27.81,27.91,27.81,27.9,140271.0,25.2315,25.3223,25.2315,25.3132,140271.0
2015-08-14 14:25:00,27.9,27.98,27.89,27.97,163189.0,25.3132,25.3858,25.3041,25.3767,163189.0
2015-08-14 14:30:00,27.97,27.98,27.93,27.93,119061.0,25.3767,25.3858,25.3404,25.3404,119061.0
2015-08-14 14:35:00,27.93,27.93,27.87,27.9,85116.0,25.3404,25.3404,25.286,25.3132,85116.0
2015-08-14 14:40:00,27.9,27.93,27.89,27.92,82900.0,25.3132,25.3404,25.3041,25.3313,82900.0
2015-08-14 14:45:00,27.92,27.93,27.89,27.9,54311.0,25.3313,25.3404,25.3041,25.3132,54311.0
2015-08-14 14:50:00,27.9,27.91,27.85,27.86,63596.0,25.3132,25.3223,25.2678,25.2769,63596.0
2015-08-14 14:55:00,27.86,27.86,27.8,27.86,60054.0,25.2769,25.2769,25.2225,25.2769,60054.0
2015-08-14 15:00:00,27.86,27.91,27.86,27.89,74980.0,25.2769,25.3223,25.2769,25.3041,74980.0
2015-08-14 15:05:00,27.9,27.92,27.88,27.92,59906.0,25.3132,25.3313,25.295,25.3313,59906.0
2015-08-14 15:10:00,27.92,27.95,27.91,27.92,74138.0,25.3313,25.3586,25.3223,25.3313,74138.0
2015-08-14 15:15:00,27.92,27.98,27.89,27.97,123126.0,25.3313,25.3858,25.3041,25.3767,123126.0
2015-08-14 15:20:00,27.96,28.02,27.96,27.99,130063.0,25.3676,25.4221,25.3676,25.3948,130063.0
2015-08-14 15:25:00,27.99,28.01,27.92,27.95,128082.0,25.3948,25.413,25.3313,25.3586,128082.0
2015-08-14 15:30:00,27.94,27.96,27.89,27.93,119567.0,25.3495,25.3676,25.3041,25.3404,119567.0
2015-08-14 15:35:00,27.93,27.96,27.92,27.95,86954.0,25.3404,25.3676,25.3313,25.3586,86954.0
2015-08-14 15:40:00,27.96,28.01,27.95,28.0,223573.0,25.3676,25.413,25.3586,25.4039,223573.0
2015-08-14 15:45:00,28.0,28.06,27.99,28.04,263788.0,25.4039,25.4584,25.3948,25.4402,263788.0
2015-08-14 15:50:00,28.05,28.16,28.03,28.12,380944.0,25.4493,25.5491,25.4311,25.5128,380944.0
2015-08-14 15:55:00,28.12,28.23,28.08,28.1,956640.0,25.5128,25.6126,25.4765,25.4946,956640.0
2015-08-17 09:30:00,27.8,27.92,27.63,27.75,387920.0,25.2225,25.3313,25.0682,25.1771,387920.0
2015-08-17 09:35:00,27.75,27.96,27.75,27.86,420399.0,25.1771,25.3676,25.1771,25.2769,420399.0
2015-08-17 09:40:00,27.86,27.93,27.79,27.85,95484.0,25.2769,25.3404,25.2134,25.2678,95484.0
2015-08-17 09:45:00,27.88,27.88,27.65,27.67,60535.0,25.295,25.295,25.0864,25.1045,60535.0
2015-08-17 09:50:00,27.66,27.83,27.63,27.76,57224.0,25.0954,25.2497,25.0682,25.1862,57224.0
2015-08-17 09:55:00,27.77,27.85,27.77,27.81,36270.0,25.1952,25.2678,25.1952,25.2315,36270.0
2015-08-17 10:00:00,27.79,27.8,27.74,27.78,38842.0,25.2134,25.2225,25.168,25.2043,38842.0
2015-08-17 10:05:00,27.77,27.84,27.75,27.8,105768.0,25.1952,25.2588,25.1771,25.2225,105768.0
2015-08-17 10:10:00,27.81,27.83,27.77,27.81,137311.0,25.2315,25.2497,25.1952,25.2315,137311.0
2015-08-17 10:15:00,27.81,27.85,27.76,27.79,160134.0,25.2315,25.2678,25.1862,25.2134,160134.0
2015-08-17 10:20:00,27.8,27.85,27.76,27.81,72251.0,25.2225,25.2678,25.1862,25.2315,72251.0
2015-08-17 10:25:00,27.8,27.81,27.72,27.75,41753.0,25.2225,25.2315,25.1499,25.1771,41753.0
2015-08-17 10:30:00,27.77,27.81,27.74,27.78,42469.0,25.1952,25.2315,25.168,25.2043,42469.0
2015-08-17 10:35:00,27.77,27.78,27.64,27.67,63867.0,25.1952,25.2043,25.0773,25.1045,63867.0
2015-08-17 10:40:00,27.68,27.73,27.66,27.69,43844.0,25.1136,25.1589,25.0954,25.1227,43844.0
2015-08-17 10:45:00,27.68,27.74,27.58,27.6,55338.0,25.1136,25.168,25.0229,25.041,55338.0
2015-08-17 10:50:00,27.61,27.67,27.56,27.66,60525.0,25.0501,25.1045,25.0047,25.0954,60525.0
2015-08-17 10:55:00,27.67,27.75,27.62,27.63,134219.0,25.1045,25.1771,25.0591,25.0682,134219.0
2015-08-17 11:00:00,27.63,27.64,27.58,27.6,94260.0,25.0682,25.0773,25.0229,25.041,94260.0
2015-08-17 11:05:00,27.61,27.64,27.57,27.58,84337.0,25.0501,25.0773,25.0138,25.0229,84337.0
2015-08-17 11:10:00,27.58,27.64,27.57,27.6,33189.0,25.0229,25.0773,25.0138,25.041,33189.0
2015-08-17 11:15:00,27.6,27.64,27.57,27.58,79632.0,25.041,25.0773,25.0138,25.0229,79632.0
2015-08-17 11:20:00,27.58,27.6,27.54,27.59,29093.0,25.0229,25.041,24.9866,25.0319,29093.0
2015-08-17 11:25:00,27.59,27.6,27.45,27.49,97828.0,25.0319,25.041,24.9049,24.9412,97828.0
2015-08-17 11:30:00,27.49,27.51,27.46,27.49,336526.0,24.9412,24.9593,24.914,24.9412,336526.0
2015-08-17 11:35:00,27.5,27.51,27.44,27.45,159224.0,24.9503,24.9593,24.8958,24.9049,159224.0
2015-08-17 11:40:00,27.44,27.45,27.35,27.36,51724.0,24.8958,24.9049,24.8142,24.8233,51724.0
2015-08-17 11:45:00,27.37,27.37,27.33,27.36,94827.0,24.8323,24.8323,24.796,24.8233,94827.0
2015-08-17 11:50:00,27.36,27.48,27.35,27.46,115582.0,24.8233,24.9321,24.8142,24.914,115582.0
2015-08-17 11:55:00,27.46,27.48,27.44,27.45,55479.0,24.914,24.9321,24.8958,24.9049,55479.0
2015-08-17 12:00:00,27.46,27.48,27.45,27.45,53080.0,24.914,24.9321,24.9049,24.9049,53080.0
2015-08-17 12:05:00,27.45,27.47,27.41,27.42,112740.0,24.9049,24.9231,24.8686,24.8777,112740.0
2015-08-17 12:10:00,27.42,27.46,27.27,27.28,185307.0,24.8777,24.914,24.7416,24.7507,185307.0
2015-08-17 12:15:00,27.28,27.29,27.15,27.17,198947.0,24.7507,24.7597,24.6327,24.6509,198947.0
2015-08-17 12:20:00,27.17,27.2,27.15,27.19,96806.0,24.6509,24.6781,24.6327,24.669,96806.0
2015-08-17 12:25:00,27.18,27.34,27.13,27.31,152202.0,24.6599,24.8051,24.6146,24.7779,152202.0
2015-08-17 12:30:00,27.32,27.37,27.28,27.33,109479.0,24.787,24.8323,24.7507,24.796,109479.0
2015-08-17 12:35:00,27.33,27.58,27.31,27.52,355916.0,24.796,25.0229,24.7779,24.9684,355916.0
2015-08-17 12:40:00,27.53,27.56,27.45,27.52,102361.0,24.9775,25.0047,24.9049,24.9684,102361.0
2015-08-17 12:45:00,27.52,27.54,27.5,27.53,36140.0,24.9684,24.9866,24.9503,24.9775,36140.0
2015-08-17 12:50:00,27.54,27.58,27.48,27.49,108154.0,24.9866,25.0229,24.9321,24.9412,108154.0
2015-08-17 12:55:00,27.49,27.6,27.48,27.58,148925.0,24.9412,25.041,24.9321,25.0229,148925.0
2015-08-17 13:00:00,27.58,27.62,27.54,27.6,44314.0,25.0229,25.0591,24.9866,25.041,44314.0
2015-08-17 13:05:00,27.6,27.63,27.57,27.6,59473.0,25.041,25.0682,25.0138,25.041,59473.0
2015-08-17 13:10:00,27.6,27.62,27.58,27.58,90782.0,25.041,25.0591,25.0229,25.0229,90782.0
2015-08-17 13:15:00,27.58,27.62,27.53,27.53,73783.0,25.0229,25.0591,24.9775,24.9775,73783.0
2015-08-17 13:20:00,27.53,27.59,27.51,27.59,35400.0,24.9775,25.0319,24.9593,25.0319,35400.0
2015-08-17 13:25:00,27.59,27.6,27.57,27.58,31453.0,25.0319,25.041,25.0138,25.0229,31453.0
2015-08-17 13:30:00,27.57,27.58,27.5,27.51,58091.0,25.0138,25.0229,24.9503,24.9593,58091.0
2015-08-17 13:35:00,27.52,27.54,27.5,27.53,22600.0,24.9684,24.9866,24.9503,24.9775,22600.0
2015-08-17 13:40:00,27.54,27.54,27.45,27.45,63999.0,24.9866,24.9866,24.9049,24.9049,63999.0
2015-08-17 13:45:00,27.45,27.46,27.39,27.43,126424.0,24.9049,24.914,24.8505,24.8868,126424.0
2015-08-17 13:50:00,27.43,27.47,27.38,27.39,93583.0,24.8868,24.9231,24.8414,24.8505,93583.0
2015-08-17 13:55:00,27.39,27.41,27.36,27.39,51935.0,24.8505,24.8686,24.8233,24.8505,51935.0
2015-08-17 14:00:00,27.4,27.43,27.38,27.41,70724.0,24.8595,24.8868,24.8414,24.8686,70724.0
2015-08-17 14:05:00,27.41,27.47,27.39,27.45,75569.0,24.8686,24.9231,24.8505,24.9049,75569.0
2015-08-17 14:10:00,27.45,27.5,27.44,27.48,38466.0,24.9049,24.9503,24.8958,24.9321,38466.0
2015-08-17 14:15:00,27.48,27.5,27.46,27.46,28809.0,24.9321,24.9503,24.914,24.914,28809.0
2015-08-17 14:20:00,27.46,27.47,27.42,27.44,29118.0,24.914,24.9231,24.8777,24.8958,29118.0
2015-08-17 14:25:00,27.44,27.44,27.39,27.41,42252.0,24.8958,24.8958,24.8505,24.8686,42252.0
2015-08-17 14:30:00,27.42,27.43,27.39,27.42,43067.0,24.8777,24.8868,24.8505,24.8777,43067.0
2015-08-17 14:35:00,27.42,27.44,27.41,27.41,41015.0,24.8777,24.8958,24.8686,24.8686,41015.0
2015-08-17 14:40:00,27.42,27.48,27.41,27.46,41937.0,24.8777,24.9321,24.8686,24.914,41937.0
2015-08-17 14:45:00,27.46,27.47,27.38,27.38,39222.0,24.914,24.9231,24.8414,24.8414,39222.0
2015-08-17 14:50:00,27.39,27.41,27.38,27.39,46953.0,24.8505,24.8686,24.8414,24.8505,46953.0
2015-08-17 14:55:00,27.4,27.42,27.39,27.4,55671.0,24.8595,24.8777,24.8505,24.8595,55671.0
2015-08-17 15:00:00,27.4,27.42,27.39,27.39,37826.0,24.8595,24.8777,24.8505,24.8505,37826.0
2015-08-17 15:05:00,27.39,27.4,27.36,27.39,97696.0,24.8505,24.8595,24.8233,24.8505,97696.0
2015-08-17 15:10:00,27.4,27.4,27.38,27.39,105048.0,24.8595,24.8595,24.8414,24.8505,105048.0
2015-08-17 15:15:00,27.39,27.42,27.37,27.38,81723.0,24.8505,24.8777,24.8323,24.8414,81723.0
2015-08-17 15:20:00,27.39,27.41,27.38,27.39,62439.0,24.8505,24.8686,24.8414,24.8505,62439.0
2015-08-17 15:25:00,27.39,27.4,27.31,27.33,108359.0,24.8505,24.8595,24.7779,24.796,108359.0
2015-08-17 15:30:00,27.33,27.34,27.29,27.32,164637.0,24.796,24.8051,24.7597,24.787,164637.0
2015-08-17 15:35:00,27.33,27.39,27.31,27.37,134074.0,24.796,24.8505,24.7779,24.8323,134074.0
2015-08-17 15:40:00,27.38,27.43,27.37,27.41,136363.0,24.8414,24.8868,24.8323,24.8686,136363.0
2015-08-17 15:45:00,27.4,27.45,27.38,27.39,181164.0,24.8595,24.9049,24.8414,24.8505,181164.0
2015-08-17 15:50:00,27.39,27.41,27.27,27.28,349406.0,24.8505,24.8686,24.7416,24.7507,349406.0
2015-08-17 15:55:00,27.28,27.37,27.23,27.32,471464.0,24.7507,24.8323,24.7053,24.787,471464.0
2015-08-18 09:30:00,26.51,26.67,26.26,26.3,470445.0,24.0521,24.1972,23.8252,23.8615,470445.0
2015-08-18 09:35:00,26.27,26.62,26.2,26.5,411078.0,23.8343,24.1519,23.7708,24.043,411078.0
2015-08-18 09:40:00,26.48,26.63,26.44,26.5,389494.0,24.0248,24.1609,23.9886,24.043,389494.0
2015-08-18 09:45:00,26.51,26.54,26.33,26.52,143972.0,24.0521,24.0793,23.8888,24.0611,143972.0
2015-08-18 09:50:00,26.53,26.6,26.46,26.53,88623.0,24.0702,24.1337,24.0067,24.0702,88623.0
2015-08-18 09:55:00,26.52,26.58,26.5,26.54,79030.0,24.0611,24.1156,24.043,24.0793,79030.0
2015-08-18 10:00:00,26.54,26.54,26.47,26.48,140948.0,24.0793,24.0793,24.0158,24.0248,140948.0
2015-08-18 10:05:00,26.49,26.57,26.46,26.55,105969.0,24.0339,24.1065,24.0067,24.0884,105969.0
2015-08-18 10:10:00,26.56,26.7,26.5,26.7,299429.0,24.0974,24.2244,24.043,24.2244,299429.0
2015-08-18 10:15:00,26.7,26.82,26.67,26.79,171151.0,24.2244,24.3333,24.1972,24.3061,171151.0
2015-08-18 10:20:00,26.79,26.84,26.76,26.82,81611.0,24.3061,24.3515,24.2789,24.3333,81611.0
2015-08-18 10:25:00,26.82,26.99,26.81,26.96,182375.0,24.3333,24.4876,24.3242,24.4603,182375.0
2015-08-18 10:30:00,26.97,27.14,26.95,27.1,238992.0,24.4694,24.6237,24.4513,24.5874,238992.0
2015-08-18 10:35:00,27.11,27.12,26.93,27.0,291747.0,24.5964,24.6055,24.4331,24.4966,291747.0
2015-08-18 10:40:00,27.0,27.02,26.97,27.01,104040.0,24.4966,24.5148,24.4694,24.5057,104040.0
2015-08-18 10:45:00,27.02,27.07,26.96,26.96,92267.0,24.5148,24.5601,24.4603,24.4603,92267.0
2015-08-18 10:50:00,26.97,26.99,26.9,26.96,83325.0,24.4694,24.4876,24.4059,24.4603,83325.0
2015-08-18 10:55:00,26.97,27.01,26.92,27.01,91079.0,24.4694,24.5057,24.4241,24.5057,91079.0
2015-08-18 11:00:00,27.01,27.05,26.86,26.87,77593.0,24.5057,24.542,24.3696,24.3787,77593.0
2015-08-18 11:05:00,26.88,26.88,26.8,26.84,157967.0,24.3878,24.3878,24.3152,24.3515,157967.0
2015-08-18 11:10:00,26.84,26.95,26.83,26.93,139367.0,24.3515,24.4513,24.3424,24.4331,139367.0
2015-08-18 11:15:00,26.94,27.0,26.93,26.96,29633.0,24.4422,24.4966,24.4331,24.4603,29633.0
2015-08-18 11:20:00,26.96,26.98,26.9,26.91,45091.0,24.4603,24.4785,24.4059,24.415,45091.0
2015-08-18 11:25:00,26.92,26.98,26.91,26.92,39733.0,24.4241,24.4785,24.415,24.4241,39733.0
2015-08-18 11:30:00,26.93,26.99,26.9,26.93,142710.0,24.4331,24.4876,24.4059,24.4331,142710.0
2015-08-18 11:35:00,26.93,26.99,26.93,26.94,84916.0,24.4331,24.4876,24.4331,24.4422,84916.0
2015-08-18 11:40:00,26.95,26.98,26.94,26.94,37214.0,24.4513,24.4785,24.4422,24.4422,37214.0
2015-08-18 11:45:00,26.95,26.95,26.82,26.84,108876.0,24.4513,24.4513,24.3333,24.3515,108876.0
2015-08-18 11:50:00,26.84,26.95,26.84,26.93,34674.0,24.3515,24.4513,24.3515,24.4331,34674.0
2015-08-18 11:55:00,26.93,26.98,26.92,26.93,33856.0,24.4331,24.4785,24.4241,24.4331,33856.0
2015-08-18 12:00:00,26.94,26.94,26.89,26.89,29456.0,24.4422,24.4422,24.3968,24.3968,29456.0
2015-08-18 12:05:00,26.89,26.93,26.89,26.93,33411.0,24.3968,24.4331,24.3968,24.4331,33411.0
2015-08-18 12:10:00,26.93,26.99,26.89,26.89,41174.0,24.4331,24.4876,24.3968,24.3968,41174.0
2015-08-18 12:15:00,26.88,26.89,26.83,26.83,29361.0,24.3878,24.3968,24.3424,24.3424,29361.0
2015-08-18 12:20:00,26.83,26.88,26.81,26.86,27299.0,24.3424,24.3878,24.3242,24.3696,27299.0
2015-08-18 12:25:00,26.86,26.9,26.85,26.86,22757.0,24.3696,24.4059,24.3605,24.3696,22757.0
2015-08-18 12:30:00,26.87,26.89,26.83,26.87,19945.0,24.3787,24.3968,24.3424,24.3787,19945.0
2015-08-18 12:35:00,26.87,26.87,26.81,26.83,18389.0,24.3787,24.3787,24.3242,24.3424,18389.0
2015-08-18 12:40:00,26.83,26.85,26.82,26.82,18949.0,24.3424,24.3605,24.3333,24.3333,18949.0
2015-08-18 12:45:00,26.82,26.84,26.79,26.79,60992.0,24.3333,24.3515,24.3061,24.3061,60992.0
2015-08-18 12:50:00,26.8,26.83,26.78,26.78,36807.0,24.3152,24.3424,24.297,24.297,36807.0
2015-08-18 12:55:00,26.78,26.81,26.78,26.78,19056.0,24.297,24.3242,24.297,24.297,19056.0
2015-08-18 13:00:00,26.79,26.79,26.74,26.77,25715.0,24.3061,24.3061,24.2607,24.288,25715.0
2015-08-18 13:05:00,26.78,26.8,26.76,26.8,20476.0,24.297,24.3152,24.2789,24.3152,20476.0
2015-08-18 13:10:00,26.8,26.8,26.76,26.79,39404.0,24.3152,24.3152,24.2789,24.3061,39404.0
2015-08-18 13:15:00,26.8,26.89,26.79,26.84,54464.0,24.3152,24.3968,24.3061,24.3515,54464.0
2015-08-18 13:20:00,26.84,26.86,26.8,26.84,52550.0,24.3515,24.3696,24.3152,24.3515,52550.0
2015-08-18 13:25:00,26.85,26.86,26.84,26.85,25300.0,24.3605,24.3696,24.3515,24.3605,25300.0
2015-08-18 13:30:00,26.86,26.88,26.85,26.86,42417.0,24.3696,24.3878,24.3605,24.3696,42417.0
2015-08-18 13:35:00,26.85,26.86,26.79,26.8,77782.0,24.3605,24.3696,24.3061,24.3152,77782.0
2015-08-18 13:40:00,26.8,26.83,26.79,26.8,26630.0,24.3152,24.3424,24.3061,24.3152,26630.0
2015-08-18 13:45:00,26.79,26.8,26.74,26.75,115857.0,24.3061,24.3152,24.2607,24.2698,115857.0
2015-08-18 13:50:00,26.74,26.76,26.65,26.74,47953.0,24.2607,24.2789,24.1791,24.2607,47953.0
2015-08-18 13:55:00,26.74,26.75,26.72,26.74,40430.0,24.2607,24.2698,24.2426,24.2607,40430.0
2015-08-18 14:00:00,26.74,26.76,26.72,26.76,42589.0,24.2607,24.2789,24.2426,24.2789,42589.0
2015-08-18 14:05:00,26.77,26.81,26.72,26.79,40338.0,24.288,24.3242,24.2426,24.3061,40338.0
2015-08-18 14:10:00,26.79,26.81,26.77,26.8,41250.0,24.3061,24.3242,24.288,24.3152,41250.0
2015-08-18 14:15:00,26.81,26.81,26.73,26.73,34671.0,24.3242,24.3242,24.2517,24.2517,34671.0
2015-08-18 14:20:00,26.74,26.8,26.74,26.75,22590.0,24.2607,24.3152,24.2607,24.2698,22590.0
2015-08-18 14:25:00,26.76,26.76,26.73,26.74,131179.0,24.2789,24.2789,24.2517,24.2607,131179.0
2015-08-18 14:30:00,26.74,26.76,26.73,26.74,49752.0,24.2607,24.2789,24.2517,24.2607,49752.0
2015-08-18 14:35:00,26.74,26.78,26.73,26.74,32468.0,24.2607,24.297,24.2517,24.2607,32468.0
2015-08-18 14:40:00,26.74,26.75,26.72,26.75,27050.0,24.2607,24.2698,24.2426,24.2698,27050.0
2015-08-18 14:45:00,26.75,26.76,26.71,26.74,160676.0,24.2698,24.2789,24.2335,24.2607,160676.0
2015-08-18 14:50:00,26.75,26.75,26.73,26.74,95568.0,24.2698,24.2698,24.2517,24.2607,95568.0
2015-08-18 14:55:00,26.73,26.76,26.72,26.74,47499.0,24.2517,24.2789,24.2426,24.2607,47499.0
2015-08-18 15:00:00,26.74,26.75,26.71,26.74,38910.0,24.2607,24.2698,24.2335,24.2607,38910.0
2015-08-18 15:05:00,26.74,26.75,26.72,26.73,29379.0,24.2607,24.2698,24.2426,24.2517,29379.0
2015-08-18 15:10:00,26.73,26.75,26.73,26.75,28716.0,24.2517,24.2698,24.2517,24.2698,28716.0
2015-08-18 15:15:00,26.74,26.76,26.73,26.74,67397.0,24.2607,24.2789,24.2517,24.2607,67397.0
2015-08-18 15:20:00,26.74,26.75,26.69,26.71,78594.0,24.2607,24.2698,24.2154,24.2335,78594.0
2015-08-18 15:25:00,26.71,26.71,26.69,26.7,86018.0,24.2335,24.2335,24.2154,24.2244,86018.0
2015-08-18 15:30:00,26.7,26.71,26.67,26.67,95621.0,24.2244,24.2335,24.1972,24.1972,95621.0
2015-08-18 15:35:00,26.68,26.73,26.67,26.69,86131.0,24.2063,24.2517,24.1972,24.2154,86131.0
2015-08-18 15:40:00,26.69,26.71,26.63,26.66,136613.0,24.2154,24.2335,24.1609,24.1882,136613.0
2015-08-18 15:45:00,26.66,26.69,26.64,26.68,134704.0,24.1882,24.2154,24.17,24.2063,134704.0
2015-08-18 15:50:00,26.69,26.69,26.64,26.64,181105.0,24.2154,24.2154,24.17,24.17,181105.0
2015-08-18 15:55:00,26.64,26.67,26.58,26.61,435593.0,24.17,24.1972,24.1156,24.1428,435593.0
2015-08-19 09:30:00,26.68,27.0,26.5,26.99,250433.0,24.2063,24.4966,24.043,24.4876,250433.0
2015-08-19 09:35:00,26.95,26.97,26.69,26.7,392914.0,24.4513,24.4694,24.2154,24.2244,392914.0
2015-08-19 09:40:00,26.69,26.75,26.52,26.61,137688.0,24.2154,24.2698,24.0611,24.1428,137688.0
2015-08-19 09:45:00,26.59,26.59,26.37,26.4,177849.0,24.1246,24.1246,23.925,23.9523,177849.0
2015-08-19 09:50:00,26.39,26.47,26.33,26.44,165650.0,23.9432,24.0158,23.8888,23.9886,165650.0
2015-08-19 09:55:00,26.44,26.54,26.4,26.4,252058.0,23.9886,24.0793,23.9523,23.9523,252058.0
2015-08-19 10:00:00,26.4,26.5,26.39,26.48,206192.0,23.9523,24.043,23.9432,24.0248,206192.0
2015-08-19 10:05:00,26.48,26.62,26.45,26.61,236072.0,24.0248,24.1519,23.9976,24.1428,236072.0
2015-08-19 10:10:00,26.61,26.68,26.59,26.59,125766.0,24.1428,24.2063,24.1246,24.1246,125766.0
2015-08-19 10:15:00,26.61,26.67,26.56,26.6,288121.0,24.1428,24.1972,24.0974,24.1337,288121.0
2015-08-19 10:20:00,26.6,26.68,26.59,26.6,68341.0,24.1337,24.2063,24.1246,24.1337,68341.0
2015-08-19 10:25:00,26.59,26.61,26.58,26.59,61447.0,24.1246,24.1428,24.1156,24.1246,61447.0
2015-08-19 10:30:00,26.59,26.6,26.52,26.52,57306.0,24.1246,24.1337,24.0611,24.0611,57306.0
2015-08-19 10:35:00,26.53,26.57,26.46,26.53,166442.0,24.0702,24.1065,24.0067,24.0702,166442.0
2015-08-19 10:40:00,26.53,26.57,26.46,26.51,54634.0,24.0702,24.1065,24.0067,24.0521,54634.0
2015-08-19 10:45:00,26.51,26.52,26.42,26.5,80137.0,24.0521,24.0611,23.9704,24.043,80137.0
2015-08-19 10:50:00,26.49,26.5,26.39,26.45,74287.0,24.0339,24.043,23.9432,23.9976,74287.0
2015-08-19 10:55:00,26.45,26.46,26.39,26.4,49127.0,23.9976,24.0067,23.9432,23.9523,49127.0
2015-08-19 11:00:00,26.41,26.42,26.36,26.39,91775.0,23.9613,23.9704,23.916,23.9432,91775.0
2015-08-19 11:05:00,26.38,26.39,26.2,26.33,242746.0,23.9341,23.9432,23.7708,23.8888,242746.0
2015-08-19 11:10:00,26.33,26.38,26.3,26.32,139204.0,23.8888,23.9341,23.8615,23.8797,139204.0
2015-08-19 11:15:00,26.31,26.32,26.12,26.13,115549.0,23.8706,23.8797,23.6982,23.7073,115549.0
2015-08-19 11:20:00,26.13,26.13,26.01,26.03,137138.0,23.7073,23.7073,23.5984,23.6166,137138.0
2015-08-19 11:25:00,26.04,26.14,26.0,26.12,130706.0,23.6256,23.7164,23.5894,23.6982,130706.0
2015-08-19 11:30:00,26.12,26.12,26.03,26.08,106831.0,23.6982,23.6982,23.6166,23.6619,106831.0
2015-08-19 11:35:00,26.08,26.14,26.07,26.1,147406.0,23.6619,23.7164,23.6529,23.6801,147406.0
2015-08-19 11:40:00,26.1,26.1,26.05,26.08,74502.0,23.6801,23.6801,23.6347,23.6619,74502.0
2015-08-19 11:45:00,26.08,26.17,26.06,26.1,84570.0,23.6619,23.7436,23.6438,23.6801,84570.0
2015-08-19 11:50:00,26.1,26.12,26.05,26.11,83982.0,23.6801,23.6982,23.6347,23.6892,83982.0
2015-08-19 11:55:00,26.11,26.23,26.1,26.2,103108.0,23.6892,23.798,23.6801,23.7708,103108.0
2015-08-19 12:00:00,26.2,26.25,26.2,26.23,45358.0,23.7708,23.8162,23.7708,23.798,45358.0
2015-08-19 12:05:00,26.22,26.29,26.21,26.26,43418.0,23.789,23.8525,23.7799,23.8252,43418.0
2015-08-19 12:10:00,26.26,26.33,26.26,26.3,53051.0,23.8252,23.8888,23.8252,23.8615,53051.0
2015-08-19 12:15:00,26.31,26.31,26.19,26.19,64259.0,23.8706,23.8706,23.7617,23.7617,64259.0
2015-08-19 12:20:00,26.2,26.28,26.19,26.27,22674.0,23.7708,23.8434,23.7617,23.8343,22674.0
2015-08-19 12:25:00,26.28,26.33,26.27,26.28,85902.0,23.8434,23.8888,23.8343,23.8434,85902.0
2015-08-19 12:30:00,26.29,26.42,26.27,26.36,160137.0,23.8525,23.9704,23.8343,23.916,160137.0
2015-08-19 12:35:00,26.36,26.43,26.36,26.42,53280.0,23.916,23.9795,23.916,23.9704,53280.0
2015-08-19 12:40:00,26.43,26.45,26.36,26.36,270351.0,23.9795,23.9976,23.916,23.916,270351.0
2015-08-19 12:45:00,26.37,26.38,26.33,26.38,37306.0,23.925,23.9341,23.8888,23.9341,37306.0
2015-08-19 12:50:00,26.37,26.39,26.34,26.38,47551.0,23.925,23.9432,23.8978,23.9341,47551.0
2015-08-19 12:55:00,26.39,26.51,26.39,26.5,66848.0,23.9432,24.0521,23.9432,24.043,66848.0
2015-08-19 13:00:00,26.49,26.51,26.45,26.45,61804.0,24.0339,24.0521,23.9976,23.9976,61804.0
2015-08-19 13:05:00,26.46,26.56,26.46,26.54,110178.0,24.0067,24.0974,24.0067,24.0793,110178.0
2015-08-19 13:10:00,26.56,26.64,26.56,26.61,64912.0,24.0974,24.17,24.0974,24.1428,64912.0
2015-08-19 13:15:00,26.6,26.62,26.56,26.6,39235.0,24.1337,24.1519,24.0974,24.1337,39235.0
2015-08-19 13:20:00,26.59,26.6,26.55,26.57,37112.0,24.1246,24.1337,24.0884,24.1065,37112.0
2015-08-19 13:25:00,26.56,26.58,26.5,26.51,51488.0,24.0974,24.1156,24.043,24.0521,51488.0
2015-08-19 13:30:00,26.49,26.6,26.49,26.59,40350.0,24.0339,24.1337,24.0339,24.1246,40350.0
2015-08-19 13:35:00,26.59,26.6,26.51,26.59,47562.0,24.1246,24.1337,24.0521,24.1246,47562.0
2015-08-19 13:40:00,26.58,26.61,26.56,26.6,43683.0,24.1156,24.1428,24.0974,24.1337,43683.0
2015-08-19 13:45:00,26.6,26.6,26.56,26.59,74060.0,24.1337,24.1337,24.0974,24.1246,74060.0
2015-08-19 13:50:00,26.59,26.7,26.57,26.69,303786.0,24.1246,24.2244,24.1065,24.2154,303786.0
2015-08-19 13:55:00,26.69,26.7,26.6,26.63,109581.0,24.2154,24.2244,24.1337,24.1609,109581.0
2015-08-19 14:00:00,26.63,26.64,26.62,26.62,86781.0,24.1609,24.17,24.1519,24.1519,86781.0
2015-08-19 14:05:00,26.63,26.73,26.62,26.73,224400.0,24.1609,24.2517,24.1519,24.2517,224400.0
2015-08-19 14:10:00,26.73,26.84,26.73,26.76,167131.0,24.2517,24.3515,24.2517,24.2789,167131.0
2015-08-19 14:15:00,26.76,26.81,26.74,26.78,134821.0,24.2789,24.3242,24.2607,24.297,134821.0
2015-08-19 14:20:00,26.78,26.79,26.72,26.76,76842.0,24.297,24.3061,24.2426,24.2789,76842.0
2015-08-19 14:25:00,26.76,26.76,26.66,26.67,187680.0,24.2789,24.2789,24.1882,24.1972,187680.0
2015-08-19 14:30:00,26.68,26.72,26.67,26.7,75187.0,24.2063,24.2426,24.1972,24.2244,75187.0
2015-08-19 14:35:00,26.71,26.74,26.71,26.71,74687.0,24.2335,24.2607,24.2335,24.2335,74687.0
2015-08-19 14:40:00,26.72,26.78,26.72,26.77,125688.0,24.2426,24.297,24.2426,24.288,125688.0
2015-08-19 14:45:00,26.76,26.83,26.74,26.83,94953.0,24.2789,24.3424,24.2607,24.3424,94953.0
2015-08-19 14:50:00,26.82,26.88,26.82,26.85,88802.0,24.3333,24.3878,24.3333,24.3605,88802.0
2015-08-19 14:55:00,26.86,26.88,26.82,26.85,87457.0,24.3696,24.3878,24.3333,24.3605,87457.0
2015-08-19 15:00:00,26.85,26.86,26.8,26.8,175884.0,24.3605,24.3696,24.3152,24.3152,175884.0
2015-08-19 15:05:00,26.79,26.83,26.77,26.8,65606.0,24.3061,24.3424,24.288,24.3152,65606.0
2015-08-19 15:10:00,26.8,26.85,26.79,26.84,89598.0,24.3152,24.3605,24.3061,24.3515,89598.0
2015-08-19 15:15:00,26.84,26.84,26.78,26.79,187984.0,24.3515,24.3515,24.297,24.3061,187984.0
2015-08-19 15:20:00,26.79,26.85,26.77,26.83,83161.0,24.3061,24.3605,24.288,24.3424,83161.0
2015-08-19 15:25:00,26.83,26.89,26.82,26.89,84610.0,24.3424,24.3968,24.3333,24.3968,84610.0
2015-08-19 15:30:00,26.89,26.93,26.88,26.92,138333.0,24.3968,24.4331,24.3878,24.4241,138333.0
2015-08-19 15:35:00,26.93,26.93,26.82,26.83,132231.0,24.4331,24.4331,24.3333,24.3424,132231.0
2015-08-19 15:40:00,26.83,26.86,26.8,26.8,122534.0,24.3424,24.3696,24.3152,24.3152,122534.0
2015-08-19 15:45:00,26.81,26.84,26.8,26.84,121070.0,24.3242,24.3515,24.3152,24.3515,121070.0
2015-08-19 15:50:00,26.83,26.83,26.74,26.79,309551.0,24.3424,24.3424,24.2607,24.3061,309551.0
2015-08-19 15:55:00,26.78,26.82,26.77,26.79,400548.0,24.297,24.3333,24.288,24.3061,400548.0
2015-08-20 09:30:00,26.1,26.28,26.0,26.01,172454.0,23.6801,23.8434,23.5894,23.5984,172454.0
2015-08-20 09:35:00,26.01,26.17,25.89,26.08,240687.0,23.5984,23.7436,23.4895,23.6619,240687.0
2015-08-20 09:40:00,26.12,26.13,25.7,25.74,290893.0,23.6982,23.7073,23.3172,23.3535,290893.0
2015-08-20 09:45:00,25.75,25.98,25.75,25.82,352475.0,23.3625,23.5712,23.3625,23.426,352475.0
2015-08-20 09:50:00,25.82,25.83,25.54,25.59,151361.0,23.426,23.4351,23.172,23.2174,151361.0
2015-08-20 09:55:00,25.57,25.63,25.45,25.56,236520.0,23.1992,23.2537,23.0903,23.1901,236520.0
2015-08-20 10:00:00,25.58,25.65,25.48,25.53,165233.0,23.2083,23.2718,23.1176,23.1629,165233.0
2015-08-20 10:05:00,25.52,25.61,25.46,25.52,263279.0,23.1539,23.2355,23.0994,23.1539,263279.0
2015-08-20 10:10:00,25.53,25.54,25.45,25.5,236112.0,23.1629,23.172,23.0903,23.1357,236112.0
2015-08-20 10:15:00,25.5,25.56,25.46,25.52,140746.0,23.1357,23.1901,23.0994,23.1539,140746.0
2015-08-20 10:20:00,25.52,25.62,25.51,25.58,107759.0,23.1539,23.2446,23.1448,23.2083,107759.0
2015-08-20 10:25:00,25.58,25.63,25.55,25.6,203856.0,23.2083,23.2537,23.1811,23.2264,203856.0
2015-08-20 10:30:00,25.59,25.65,25.54,25.62,145912.0,23.2174,23.2718,23.172,23.2446,145912.0
2015-08-20 10:35:00,25.62,25.62,25.48,25.5,346976.0,23.2446,23.2446,23.1176,23.1357,346976.0
2015-08-20 10:40:00,25.51,25.52,25.3,25.36,213317.0,23.1448,23.1539,22.9543,23.0087,213317.0
2015-08-20 10:45:00,25.36,25.39,25.32,25.39,121334.0,23.0087,23.0359,22.9724,23.0359,121334.0
2015-08-20 10:50:00,25.39,25.39,25.3,25.36,125880.0,23.0359,23.0359,22.9543,23.0087,125880.0
2015-08-20 10:55:00,25.36,25.52,25.35,25.48,118213.0,23.0087,23.1539,22.9996,23.1176,118213.0
2015-08-20 11:00:00,25.49,25.71,25.49,25.66,229767.0,23.1266,23.3262,23.1266,23.2809,229767.0
2015-08-20 11:05:00,25.66,25.72,25.58,25.59,165531.0,23.2809,23.3353,23.2083,23.2174,165531.0
2015-08-20 11:10:00,25.6,25.62,25.5,25.52,176733.0,23.2264,23.2446,23.1357,23.1539,176733.0
2015-08-20 11:15:00,25.51,25.56,25.5,25.53,114681.0,23.1448,23.1901,23.1357,23.1629,114681.0
2015-08-20 11:20:00,25.52,25.63,25.52,25.62,157613.0,23.1539,23.2537,23.1539,23.2446,157613.0
2015-08-20 11:25:00,25.62,25.73,25.6,25.69,254493.0,23.2446,23.3444,23.2264,23.3081,254493.0
2015-08-20 11:30:00,25.69,25.7,25.56,25.58,75213.0,23.3081,23.3172,23.1901,23.2083,75213.0
2015-08-20 11:35:00,25.58,25.63,25.58,25.58,86238.0,23.2083,23.2537,23.2083,23.2083,86238.0
2015-08-20 11:40:00,25.58,25.6,25.55,25.58,37636.0,23.2083,23.2264,23.1811,23.2083,37636.0
2015-08-20 11:45:00,25.59,25.61,25.48,25.5,110659.0,23.2174,23.2355,23.1176,23.1357,110659.0
2015-08-20 11:50:00,25.51,25.51,25.47,25.48,58624.0,23.1448,23.1448,23.1085,23.1176,58624.0
2015-08-20 11:55:00,25.47,25.59,25.47,25.58,44243.0,23.1085,23.2174,23.1085,23.2083,44243.0
2015-08-20 12:00:00,25.57,25.58,25.49,25.49,50153.0,23.1992,23.2083,23.1266,23.1266,50153.0
2015-08-20 12:05:00,25.49,25.51,25.49,25.5,83306.0,23.1266,23.1448,23.1266,23.1357,83306.0
2015-08-20 12:10:00,25.49,25.5,25.48,25.48,32067.0,23.1266,23.1357,23.1176,23.1176,32067.0
2015-08-20 12:15:00,25.48,25.5,25.44,25.47,90435.0,23.1176,23.1357,23.0813,23.1085,90435.0
2015-08-20 12:20:00,25.46,25.49,25.44,25.46,115891.0,23.0994,23.1266,23.0813,23.0994,115891.0
2015-08-20 12:25:00,25.45,25.48,25.38,25.4,69321.0,23.0903,23.1176,23.0268,23.045,69321.0
2015-08-20 12:30:00,25.39,25.42,25.35,25.38,126201.0,23.0359,23.0631,22.9996,23.0268,126201.0
2015-08-20 12:35:00,25.38,25.44,25.35,25.42,34316.0,23.0268,23.0813,22.9996,23.0631,34316.0
2015-08-20 12:40:00,25.41,25.42,25.38,25.38,19129.0,23.0541,23.0631,23.0268,23.0268,19129.0
2015-08-20 12:45:00,25.38,25.4,25.33,25.38,84877.0,23.0268,23.045,22.9815,23.0268,84877.0
2015-08-20 12:50:00,25.39,25.4,25.36,25.37,48178.0,23.0359,23.045,23.0087,23.0178,48178.0
2015-08-20 12:55:00,25.37,25.38,25.34,25.34,68648.0,23.0178,23.0268,22.9905,22.9905,68648.0
2015-08-20 13:00:00,25.34,25.34,25.25,25.27,202528.0,22.9905,22.9905,22.9089,22.927,202528.0
2015-08-20 13:05:00,25.27,25.33,25.26,25.3,146558.0,22.927,22.9815,22.918,22.9543,146558.0
2015-08-20 13:10:00,25.3,25.3,25.24,25.25,88799.0,22.9543,22.9543,22.8998,22.9089,88799.0
2015-08-20 13:15:00,25.26,25.34,25.25,25.34,77489.0,22.918,22.9905,22.9089,22.9905,77489.0
2015-08-20 13:20:00,25.33,25.4,25.32,25.33,38817.0,22.9815,23.045,22.9724,22.9815,38817.0
2015-08-20 13:25:00,25.33,25.37,25.29,25.35,49927.0,22.9815,23.0178,22.9452,22.9996,49927.0
2015-08-20 13:30:00,25.34,25.34,25.31,25.32,24150.0,22.9905,22.9905,22.9633,22.9724,24150.0
2015-08-20 13:35:00,25.32,25.32,25.3,25.31,32665.0,22.9724,22.9724,22.9543,22.9633,32665.0
2015-08-20 13:40:00,25.32,25.36,25.29,25.35,69939.0,22.9724,23.0087,22.9452,22.9996,69939.0
2015-08-20 13:45:00,25.34,25.43,25.34,25.43,84696.0,22.9905,23.0722,22.9905,23.0722,84696.0
2015-08-20 13:50:00,25.42,25.45,25.35,25.36,31819.0,23.0631,23.0903,22.9996,23.0087,31819.0
2015-08-20 13:55:00,25.35,25.37,25.34,25.34,21599.0,22.9996,23.0178,22.9905,22.9905,21599.0
2015-08-20 14:00:00,25.34,25.4,25.34,25.34,42585.0,22.9905,23.045,22.9905,22.9905,42585.0
2015-08-20 14:05:00,25.34,25.34,25.31,25.31,19892.0,22.9905,22.9905,22.9633,22.9633,19892.0
2015-08-20 14:10:00,25.32,25.35,25.29,25.32,205217.0,22.9724,22.9996,22.9452,22.9724,205217.0
2015-08-20 14:15:00,25.32,25.34,25.24,25.25,149361.0,22.9724,22.9905,22.8998,22.9089,149361.0
2015-08-20 14:20:00,25.25,25.25,25.19,25.19,196838.0,22.9089,22.9089,22.8545,22.8545,196838.0
2015-08-20 14:25:00,25.2,25.22,25.13,25.14,104177.0,22.8635,22.8817,22.8,22.8091,104177.0
2015-08-20 14:30:00,25.14,25.19,25.12,25.15,159676.0,22.8091,22.8545,22.7909,22.8182,159676.0
2015-08-20 14:35:00,25.14,25.16,25.13,25.14,111215.0,22.8091,22.8272,22.8,22.8091,111215.0
2015-08-20 14:40:00,25.14,25.15,25.05,25.11,349421.0,22.8091,22.8182,22.7274,22.7819,349421.0
2015-08-20 14:45:00,25.1,25.1,25.07,25.07,44497.0,22.7728,22.7728,22.7456,22.7456,44497.0
2015-08-20 14:50:00,25.07,25.1,25.06,25.08,103187.0,22.7456,22.7728,22.7365,22.7547,103187.0
2015-08-20 14:55:00,25.08,25.1,25.06,25.06,81609.0,22.7547,22.7728,22.7365,22.7365,81609.0
2015-08-20 15:00:00,25.07,25.07,25.03,25.06,117849.0,22.7456,22.7456,22.7093,22.7365,117849.0
2015-08-20 15:05:00,25.06,25.08,25.05,25.05,117357.0,22.7365,22.7547,22.7274,22.7274,117357.0
2015-08-20 15:10:00,25.05,25.06,24.96,24.98,288405.0,22.7274,22.7365,22.6458,22.6639,288405.0
2015-08-20 15:15:00,24.99,24.99,24.9,24.92,197452.0,22.673,22.673,22.5913,22.6095,197452.0
2015-08-20 15:20:00,24.92,25.03,24.92,24.97,282038.0,22.6095,22.7093,22.6095,22.6548,282038.0
2015-08-20 15:25:00,24.98,24.99,24.93,24.94,237538.0,22.6639,22.673,22.6186,22.6276,237538.0
2015-08-20 15:30:00,24.94,24.99,24.93,24.99,250731.0,22.6276,22.673,22.6186,22.673,250731.0
2015-08-20 15:35:00,24.99,25.01,24.93,24.96,266782.0,22.673,22.6911,22.6186,22.6458,266782.0
2015-08-20 15:40:00,24.96,24.99,24.92,24.95,334466.0,22.6458,22.673,22.6095,22.6367,334466.0
2015-08-20 15:45:00,24.95,24.96,24.91,24.92,305959.0,22.6367,22.6458,22.6004,22.6095,305959.0
2015-08-20 15:50:00,24.91,24.93,24.9,24.91,302306.0,22.6004,22.6186,22.5913,22.6004,302306.0
2015-08-20 15:55:00,24.9,24.94,24.89,24.92,483603.0,22.5913,22.6276,22.5823,22.6095,483603.0
2015-08-21 09:30:00,24.03,24.24,23.66,23.87,856949.0,21.802,21.9925,21.4663,21.6568,856949.0
2015-08-21 09:35:00,23.87,24.5,23.83,24.32,629000.0,21.6568,22.2284,21.6205,22.0651,629000.0
2015-08-21 09:40:00,24.31,24.35,24.1,24.22,438211.0,22.056,22.0923,21.8655,21.9744,438211.0
2015-08-21 09:45:00,24.21,24.82,24.18,24.82,332744.0,21.9653,22.5188,21.9381,22.5188,332744.0
2015-08-21 09:50:00,24.8,24.88,24.5,24.7,386261.0,22.5006,22.5732,22.2284,22.4099,386261.0
2015-08-21 09:55:00,24.69,25.15,24.67,25.13,237860.0,22.4008,22.8182,22.3827,22.8,237860.0
2015-08-21 10:00:00,25.15,25.57,25.09,25.46,603483.0,22.8182,23.1992,22.7637,23.0994,603483.0
2015-08-21 10:05:00,25.45,25.66,25.44,25.6,529894.0,23.0903,23.2809,23.0813,23.2264,529894.0
2015-08-21 10:10:00,25.58,25.65,25.51,25.59,395709.0,23.2083,23.2718,23.1448,23.2174,395709.0
2015-08-21 10:15:00,25.59,25.8,25.58,25.75,340847.0,23.2174,23.4079,23.2083,23.3625,340847.0
2015-08-21 10:20:00,25.76,26.06,25.74,25.96,531196.0,23.3716,23.6438,23.3535,23.5531,531196.0
2015-08-21 10:25:00,25.96,26.04,25.95,25.96,360103.0,23.5531,23.6256,23.544,23.5531,360103.0
2015-08-21 10:30:00,25.96,26.05,25.67,25.69,366283.0,23.5531,23.6347,23.2899,23.3081,366283.0
2015-08-21 10:35:00,25.67,25.7,25.21,25.28,219644.0,23.2899,23.3172,22.8726,22.9361,219644.0
2015-08-21 10:40:00,25.26,25.29,25.08,25.18,435159.0,22.918,22.9452,22.7547,22.8454,435159.0
2015-08-21 10:45:00,25.18,25.29,25.12,25.26,279403.0,22.8454,22.9452,22.7909,22.918,279403.0
2015-08-21 10:50:00,25.26,25.37,25.26,25.36,313578.0,22.918,23.0178,22.918,23.0087,313578.0
2015-08-21 10:55:00,25.36,25.36,25.17,25.27,154604.0,23.0087,23.0087,22.8363,22.927,154604.0
2015-08-21 11:00:00,25.26,25.34,25.2,25.26,114992.0,22.918,22.9905,22.8635,22.918,114992.0
2015-08-21 11:05:00,25.26,25.3,25.19,25.21,125834.0,22.918,22.9543,22.8545,22.8726,125834.0
2015-08-21 11:10:00,25.2,25.21,25.06,25.11,206327.0,22.8635,22.8726,22.7365,22.7819,206327.0
2015-08-21 11:15:00,25.12,25.25,25.12,25.25,125903.0,22.7909,22.9089,22.7909,22.9089,125903.0
2015-08-21 11:20:00,25.25,25.31,25.13,25.15,69420.0,22.9089,22.9633,22.8,22.8182,69420.0
2015-08-21 11:25:00,25.15,25.27,25.12,25.16,163777.0,22.8182,22.927,22.7909,22.8272,163777.0
2015-08-21 11:30:00,25.16,25.18,24.88,25.01,323352.0,22.8272,22.8454,22.5732,22.6911,323352.0
2015-08-21 11:35:00,25.02,25.1,24.95,25.01,134871.0,22.7002,22.7728,22.6367,22.6911,134871.0
2015-08-21 11:40:00,25.01,25.14,25.0,25.11,89355.0,22.6911,22.8091,22.6821,22.7819,89355.0
2015-08-21 11:45:00,25.11,25.14,25.07,25.1,82922.0,22.7819,22.8091,22.7456,22.7728,82922.0
2015-08-21 11:50:00,25.1,25.15,25.06,25.11,73980.0,22.7728,22.8182,22.7365,22.7819,73980.0
2015-08-21 11:55:00,25.11,25.25,25.11,25.23,71936.0,22.7819,22.9089,22.7819,22.8907,71936.0
2015-08-21 12:00:00,25.23,25.42,25.23,25.39,224939.0,22.8907,23.0631,22.8907,23.0359,224939.0
2015-08-21 12:05:00,25.4,25.47,25.36,25.36,191821.0,23.045,23.1085,23.0087,23.0087,191821.0
2015-08-21 12:10:00,25.36,25.37,25.27,25.29,106359.0,23.0087,23.0178,22.927,22.9452,106359.0
2015-08-21 12:15:00,25.29,25.31,25.18,25.25,74203.0,22.9452,22.9633,22.8454,22.9089,74203.0
2015-08-21 12:20:00,25.26,25.29,25.19,25.25,124191.0,22.918,22.9452,22.8545,22.9089,124191.0
2015-08-21 12:25:00,25.25,25.32,25.24,25.32,74722.0,22.9089,22.9724,22.8998,22.9724,74722.0
2015-08-21 12:30:00,25.33,25.36,25.3,25.32,49184.0,22.9815,23.0087,22.9543,22.9724,49184.0
2015-08-21 12:35:00,25.32,25.35,25.29,25.3,45165.0,22.9724,22.9996,22.9452,22.9543,45165.0
2015-08-21 12:40:00,25.3,25.31,25.18,25.24,40646.0,22.9543,22.9633,22.8454,22.8998,40646.0
2015-08-21 12:45:00,25.24,25.29,25.21,25.21,57446.0,22.8998,22.9452,22.8726,22.8726,57446.0
2015-08-21 12:50:00,25.21,25.24,25.11,25.16,77779.0,22.8726,22.8998,22.7819,22.8272,77779.0
2015-08-21 12:55:00,25.15,25.17,25.06,25.08,132069.0,22.8182,22.8363,22.7365,22.7547,132069.0
2015-08-21 13:00:00,25.07,25.14,25.02,25.08,86356.0,22.7456,22.8091,22.7002,22.7547,86356.0
2015-08-21 13:05:00,25.08,25.12,25.01,25.04,100824.0,22.7547,22.7909,22.6911,22.7184,100824.0
2015-08-21 13:10:00,25.04,25.08,25.0,25.07,70229.0,22.7184,22.7547,22.6821,22.7456,70229.0
2015-08-21 13:15:00,25.07,25.11,25.02,25.06,46898.0,22.7456,22.7819,22.7002,22.7365,46898.0
2015-08-21 13:20:00,25.06,25.13,25.06,25.12,74545.0,22.7365,22.8,22.7365,22.7909,74545.0
2015-08-21 13:25:00,25.12,25.23,25.12,25.2,83782.0,22.7909,22.8907,22.7909,22.8635,83782.0
2015-08-21 13:30:00,25.22,25.24,25.14,25.17,75113.0,22.8817,22.8998,22.8091,22.8363,75113.0
2015-08-21 13:35:00,25.17,25.17,25.1,25.14,127297.0,22.8363,22.8363,22.7728,22.8091,127297.0
2015-08-21 13:40:00,25.14,25.18,25.11,25.16,97146.0,22.8091,22.8454,22.7819,22.8272,97146.0
2015-08-21 13:45:00,25.16,25.28,25.15,25.26,111789.0,22.8272,22.9361,22.8182,22.918,111789.0
2015-08-21 13:50:00,25.25,25.26,25.17,25.2,82658.0,22.9089,22.918,22.8363,22.8635,82658.0
2015-08-21 13:55:00,25.2,25.38,25.2,25.36,100310.0,22.8635,23.0268,22.8635,23.0087,100310.0
2015-08-21 14:00:00,25.35,25.52,25.35,25.49,212566.0,22.9996,23.1539,22.9996,23.1266,212566.0
2015-08-21 14:05:00,25.49,25.65,25.48,25.65,211521.0,23.1266,23.2718,23.1176,23.2718,211521.0
2015-08-21 14:10:00,25.64,25.69,25.52,25.57,187717.0,23.2627,23.3081,23.1539,23.1992,187717.0
2015-08-21 14:15:00,25.57,25.64,25.46,25.47,81347.0,23.1992,23.2627,23.0994,23.1085,81347.0
2015-08-21 14:20:00,25.47,25.48,25.34,25.38,39851.0,23.1085,23.1176,22.9905,23.0268,39851.0
2015-08-21 14:25:00,25.39,25.44,25.35,25.4,58640.0,23.0359,23.0813,22.9996,23.045,58640.0
2015-08-21 14:30:00,25.4,25.55,25.39,25.43,109537.0,23.045,23.1811,23.0359,23.0722,109537.0
2015-08-21 14:35:00,25.43,25.43,25.22,25.28,84977.0,23.0722,23.0722,22.8817,22.9361,84977.0
2015-08-21 14:40:00,25.28,25.29,25.18,25.19,47065.0,22.9361,22.9452,22.8454,22.8545,47065.0
2015-08-21 14:45:00,25.17,25.2,25.11,25.13,93501.0,22.8363,22.8635,22.7819,22.8,93501.0
2015-08-21 14:50:00,25.12,25.16,25.05,25.09,88668.0,22.7909,22.8272,22.7274,22.7637,88668.0
2015-08-21 14:55:00,25.09,25.22,25.09,25.17,91026.0,22.7637,22.8817,22.7637,22.8363,91026.0
2015-08-21 15:00:00,25.17,25.2,25.12,25.13,57870.0,22.8363,22.8635,22.7909,22.8,57870.0
2015-08-21 15:05:00,25.13,25.14,25.04,25.04,70221.0,22.8,22.8091,22.7184,22.7184,70221.0
2015-08-21 15:10:00,25.04,25.05,25.0,25.0,113861.0,22.7184,22.7274,22.6821,22.6821,113861.0
2015-08-21 15:15:00,25.0,25.07,24.99,25.06,169768.0,22.6821,22.7456,22.673,22.7365,169768.0
2015-08-21 15:20:00,25.05,25.05,24.98,25.0,344674.0,22.7274,22.7274,22.6639,22.6821,344674.0
2015-08-21 15:25:00,25.0,25.0,24.9,25.0,131778.0,22.6821,22.6821,22.5913,22.6821,131778.0
2015-08-21 15:30:00,25.0,25.01,24.97,25.0,197339.0,22.6821,22.6911,22.6548,22.6821,197339.0
2015-08-21 15:35:00,25.0,25.1,24.99,25.07,175804.0,22.6821,22.7728,22.673,22.7456,175804.0
2015-08-21 15:40:00,25.08,25.14,25.04,25.04,210370.0,22.7547,22.8091,22.7184,22.7184,210370.0
2015-08-21 15:45:00,25.04,25.19,25.01,25.13,245194.0,22.7184,22.8545,22.6911,22.8,245194.0
2015-08-21 15:50:00,25.14,25.21,25.11,25.14,331393.0,22.8091,22.8726,22.7819,22.8091,331393.0
2015-08-21 15:55:00,25.14,25.15,25.04,25.05,612173.0,22.8091,22.8182,22.7184,22.7274,612173.0
2015-08-24 09:30:00,22.7,22.71,21.55,21.55,1028567.0,20.5953,20.6044,19.5519,19.5519,1028567.0
2015-08-24 09:35:00,21.55,23.0,21.55,23.0,670519.0,19.5519,20.8675,19.5519,20.8675,670519.0
2015-08-24 09:40:00,23.0,23.95,22.66,23.93,1059052.0,20.8675,21.7294,20.559,21.7113,1059052.0
2015-08-24 09:45:00,23.94,24.05,23.78,23.79,669053.0,21.7203,21.8201,21.5752,21.5843,669053.0
2015-08-24 09:50:00,23.79,23.79,22.97,23.27,666111.0,21.5843,21.5843,20.8403,21.1125,666111.0
2015-08-24 09:55:00,23.26,23.76,23.26,23.65,604095.0,21.1034,21.557,21.1034,21.4572,604095.0
2015-08-24 10:00:00,23.66,23.82,23.55,23.82,420740.0,21.4663,21.6115,21.3665,21.6115,420740.0
2015-08-24 10:05:00,23.82,23.89,23.72,23.89,336017.0,21.6115,21.675,21.5207,21.675,336017.0
2015-08-24 10:10:00,23.88,24.16,23.86,24.05,527029.0,21.6659,21.92,21.6478,21.8201,527029.0
2015-08-24 10:15:00,24.05,24.11,23.98,24.1,401857.0,21.8201,21.8746,21.7566,21.8655,401857.0
2015-08-24 10:20:00,24.1,24.62,24.09,24.62,422613.0,21.8655,22.3373,21.8564,22.3373,422613.0
2015-08-24 10:25:00,24.62,24.74,24.44,24.64,316545.0,22.3373,22.4462,22.174,22.3554,316545.0
2015-08-24 10:30:00,24.64,24.65,24.19,24.42,453247.0,22.3554,22.3645,21.9472,22.1558,453247.0
2015-08-24 10:35:00,24.41,24.86,24.41,24.81,402028.0,22.1468,22.555,22.1468,22.5097,402028.0
2015-08-24 10:40:00,24.8,24.81,24.43,24.66,407925.0,22.5006,22.5097,22.1649,22.3736,407925.0
2015-08-24 10:45:00,24.67,24.8,24.63,24.65,190976.0,22.3827,22.5006,22.3464,22.3645,190976.0
2015-08-24 10:50:00,24.65,24.8,24.64,24.74,214796.0,22.3645,22.5006,22.3554,22.4462,214796.0
2015-08-24 10:55:00,24.73,24.74,24.55,24.7,226233.0,22.4371,22.4462,22.2738,22.4099,226233.0
2015-08-24 11:00:00,24.7,24.74,24.49,24.53,246504.0,22.4099,22.4462,22.2194,22.2556,246504.0
2015-08-24 11:05:00,24.53,24.54,24.37,24.46,161346.0,22.2556,22.2647,22.1105,22.1921,161346.0
2015-08-24 11:10:00,24.47,24.49,24.42,24.43,246927.0,22.2012,22.2194,22.1558,22.1649,246927.0
2015-08-24 11:15:00,24.43,24.44,24.21,24.28,371654.0,22.1649,22.174,21.9653,22.0288,371654.0
2015-08-24 11:20:00,24.28,24.33,24.07,24.08,198782.0,22.0288,22.0742,21.8383,21.8474,198782.0
2015-08-24 11:25:00,24.08,24.21,24.04,24.21,190206.0,21.8474,21.9653,21.8111,21.9653,190206.0
2015-08-24 11:30:00,24.2,24.21,24.11,24.2,149090.0,21.9562,21.9653,21.8746,21.9562,149090.0
2015-08-24 11:35:00,24.2,24.45,24.19,24.41,234768.0,21.9562,22.1831,21.9472,22.1468,234768.0
2015-08-24 11:40:00,24.42,24.45,24.32,24.45,263117.0,22.1558,22.1831,22.0651,22.1831,263117.0
2015-08-24 11:45:00,24.45,24.5,24.42,24.48,100643.0,22.1831,22.2284,22.1558,22.2103,100643.0
2015-08-24 11:50:00,24.48,24.66,24.48,24.6,161476.0,22.2103,22.3736,22.2103,22.3192,161476.0
2015-08-24 11:55:00,24.6,24.63,24.55,24.6,121097.0,22.3192,22.3464,22.2738,22.3192,121097.0
2015-08-24 12:00:00,24.6,24.62,24.43,24.45,167094.0,22.3192,22.3373,22.1649,22.1831,167094.0
2015-08-24 12:05:00,24.45,24.61,24.38,24.53,208892.0,22.1831,22.3282,22.1196,22.2556,208892.0
2015-08-24 12:10:00,24.54,24.64,24.5,24.54,197862.0,22.2647,22.3554,22.2284,22.2647,197862.0
2015-08-24 12:15:00,24.54,24.65,24.49,24.65,168036.0,22.2647,22.3645,22.2194,22.3645,168036.0
2015-08-24 12:20:00,24.65,24.74,24.58,24.74,161734.0,22.3645,22.4462,22.301,22.4462,161734.0
2015-08-24 12:25:00,24.74,24.77,24.66,24.72,174675.0,22.4462,22.4734,22.3736,22.428,174675.0
2015-08-24 12:30:00,24.72,24.73,24.59,24.7,174241.0,22.428,22.4371,22.3101,22.4099,174241.0
2015-08-24 12:35:00,24.7,24.83,24.7,24.73,108059.0,22.4099,22.5278,22.4099,22.4371,108059.0
2015-08-24 12:40:00,24.73,24.85,24.7,24.83,275628.0,22.4371,22.546,22.4099,22.5278,275628.0
2015-08-24 12:45:00,24.83,24.84,24.5,24.6,208994.0,22.5278,22.5369,22.2284,22.3192,208994.0
2015-08-24 12:50:00,24.59,24.69,24.58,24.64,169228.0,22.3101,22.4008,22.301,22.3554,169228.0
2015-08-24 12:55:00,24.63,24.77,24.62,24.62,277998.0,22.3464,22.4734,22.3373,22.3373,277998.0
2015-08-24 13:00:00,24.63,24.74,24.61,24.69,117519.0,22.3464,22.4462,22.3282,22.4008,117519.0
2015-08-24 13:05:00,24.7,24.78,24.65,24.78,184168.0,22.4099,22.4825,22.3645,22.4825,184168.0
2015-08-24 13:10:00,24.77,24.79,24.74,24.78,98151.0,22.4734,22.4915,22.4462,22.4825,98151.0
2015-08-24 13:15:00,24.78,24.94,24.77,24.94,236933.0,22.4825,22.6276,22.4734,22.6276,236933.0
2015-08-24 13:20:00,24.94,24.94,24.69,24.69,117871.0,22.6276,22.6276,22.4008,22.4008,117871.0
2015-08-24 13:25:00,24.69,24.69,24.59,24.59,240721.0,22.4008,22.4008,22.3101,22.3101,240721.0
2015-08-24 13:30:00,24.6,24.67,24.59,24.65,220620.0,22.3192,22.3827,22.3101,22.3645,220620.0
2015-08-24 13:35:00,24.64,24.67,24.61,24.64,195261.0,22.3554,22.3827,22.3282,22.3554,195261.0
2015-08-24 13:40:00,24.63,24.64,24.52,24.6,144367.0,22.3464,22.3554,22.2466,22.3192,144367.0
2015-08-24 13:45:00,24.6,24.66,24.49,24.66,118245.0,22.3192,22.3736,22.2194,22.3736,118245.0
2015-08-24 13:50:00,24.66,24.66,24.53,24.55,98559.0,22.3736,22.3736,22.2556,22.2738,98559.0
2015-08-24 13:55:00,24.54,24.55,24.48,24.49,112083.0,22.2647,22.2738,22.2103,22.2194,112083.0
2015-08-24 14:00:00,24.49,24.5,24.44,24.5,112305.0,22.2194,22.2284,22.174,22.2284,112305.0
2015-08-24 14:05:00,24.51,24.51,24.42,24.42,88036.0,22.2375,22.2375,22.1558,22.1558,88036.0
2015-08-24 14:10:00,24.42,24.45,24.4,24.43,87379.0,22.1558,22.1831,22.1377,22.1649,87379.0
2015-08-24 14:15:00,24.42,24.47,24.41,24.47,114048.0,22.1558,22.2012,22.1468,22.2012,114048.0
2015-08-24 14:20:00,24.48,24.58,24.41,24.42,115532.0,22.2103,22.301,22.1468,22.1558,115532.0
2015-08-24 14:25:00,24.42,24.43,24.35,24.39,84620.0,22.1558,22.1649,22.0923,22.1286,84620.0
2015-08-24 14:30:00,24.38,24.48,24.37,24.41,102666.0,22.1196,22.2103,22.1105,22.1468,102666.0
2015-08-24 14:35:00,24.42,24.46,24.32,24.34,126952.0,22.1558,22.1921,22.0651,22.0833,126952.0
2015-08-24 14:40:00,24.34,24.35,24.14,24.21,126018.0,22.0833,22.0923,21.9018,21.9653,126018.0
2015-08-24 14:45:00,24.21,24.21,24.1,24.13,164332.0,21.9653,21.9653,21.8655,21.8927,164332.0
2015-08-24 14:50:00,24.12,24.13,24.0,24.0,190279.0,21.8837,21.8927,21.7748,21.7748,190279.0
2015-08-24 14:55:00,24.0,24.02,24.0,24.01,150191.0,21.7748,21.7929,21.7748,21.7839,150191.0
2015-08-24 15:00:00,24.0,24.11,24.0,24.03,163389.0,21.7748,21.8746,21.7748,21.802,163389.0
2015-08-24 15:05:00,24.03,24.1,24.01,24.07,147543.0,21.802,21.8655,21.7839,21.8383,147543.0
2015-08-24 15:10:00,24.07,24.07,23.97,24.01,181578.0,21.8383,21.8383,21.7476,21.7839,181578.0
2015-08-24 15:15:00,24.01,24.01,23.95,23.95,170616.0,21.7839,21.7839,21.7294,21.7294,170616.0
2015-08-24 15:20:00,23.96,23.96,23.92,23.95,192396.0,21.7385,21.7385,21.7022,21.7294,192396.0
2015-08-24 15:25:00,23.95,24.01,23.93,23.94,175749.0,21.7294,21.7839,21.7113,21.7203,175749.0
2015-08-24 15:30:00,23.94,23.98,23.91,23.98,234142.0,21.7203,21.7566,21.6931,21.7566,234142.0
2015-08-24 15:35:00,23.98,24.24,23.97,24.22,249385.0,21.7566,21.9925,21.7476,21.9744,249385.0
2015-08-24 15:40:00,24.22,24.25,24.04,24.23,326241.0,21.9744,22.0016,21.8111,21.9835,326241.0
2015-08-24 15:45:00,24.23,24.26,23.98,24.0,423446.0,21.9835,22.0107,21.7566,21.7748,423446.0
2015-08-24 15:50:00,24.0,24.07,23.99,24.05,417355.0,21.7748,21.8383,21.7657,21.8201,417355.0
2015-08-24 15:55:00,24.06,24.06,23.92,23.93,862125.0,21.8292,21.8292,21.7022,21.7113,862125.0
2015-08-25 09:30:00,26.5,27.92,25.92,25.99,1108370.0,24.043,25.3313,23.5168,23.5803,1108370.0
2015-08-25 09:35:00,25.99,25.99,25.13,25.58,488153.0,23.5803,23.5803,22.8,23.2083,488153.0
2015-08-25 09:40:00,25.59,25.63,25.34,25.34,417716.0,23.2174,23.2537,22.9905,22.9905,417716.0
2015-08-25 09:45:00,25.34,25.6,25.34,25.41,284521.0,22.9905,23.2264,22.9905,23.0541,284521.0
2015-08-25 09:50:00,25.4,25.85,25.38,25.77,294669.0,23.045,23.4533,23.0268,23.3807,294669.0
2015-08-25 09:55:00,25.76,25.9,25.72,25.81,169666.0,23.3716,23.4986,23.3353,23.417,169666.0
2015-08-25 10:00:00,25.82,26.04,25.78,25.98,217288.0,23.426,23.6256,23.3897,23.5712,217288.0
2015-08-25 10:05:00,25.98,26.09,25.88,25.98,176912.0,23.5712,23.671,23.4805,23.5712,176912.0
2015-08-25 10:10:00,25.98,26.06,25.83,26.0,130405.0,23.5712,23.6438,23.4351,23.5894,130405.0
2015-08-25 10:15:00,25.99,26.09,25.95,25.96,184025.0,23.5803,23.671,23.544,23.5531,184025.0
2015-08-25 10:20:00,25.96,26.06,25.95,26.0,282642.0,23.5531,23.6438,23.544,23.5894,282642.0
2015-08-25 10:25:00,26.0,26.07,25.99,26.02,60459.0,23.5894,23.6529,23.5803,23.6075,60459.0
2015-08-25 10:30:00,26.02,26.02,25.79,25.87,154826.0,23.6075,23.6075,23.3988,23.4714,154826.0
2015-08-25 10:35:00,25.87,25.97,25.76,25.94,142209.0,23.4714,23.5621,23.3716,23.5349,142209.0
2015-08-25 10:40:00,25.95,26.0,25.94,25.97,153175.0,23.544,23.5894,23.5349,23.5621,153175.0
2015-08-25 10:45:00,25.97,26.04,25.97,26.0,125558.0,23.5621,23.6256,23.5621,23.5894,125558.0
2015-08-25 10:50:00,26.01,26.04,25.97,25.98,65899.0,23.5984,23.6256,23.5621,23.5712,65899.0
2015-08-25 10:55:00,25.97,26.01,25.93,26.0,107482.0,23.5621,23.5984,23.5258,23.5894,107482.0
2015-08-25 11:00:00,26.0,26.07,25.97,26.05,130129.0,23.5894,23.6529,23.5621,23.6347,130129.0
2015-08-25 11:05:00,26.06,26.07,26.03,26.05,107675.0,23.6438,23.6529,23.6166,23.6347,107675.0
2015-08-25 11:10:00,26.05,26.06,25.99,26.0,93779.0,23.6347,23.6438,23.5803,23.5894,93779.0
2015-08-25 11:15:00,26.0,26.01,25.88,25.96,102524.0,23.5894,23.5984,23.4805,23.5531,102524.0
2015-08-25 11:20:00,25.96,25.98,25.88,25.91,62472.0,23.5531,23.5712,23.4805,23.5077,62472.0
2015-08-25 11:25:00,25.92,25.92,25.76,25.81,101723.0,23.5168,23.5168,23.3716,23.417,101723.0
2015-08-25 11:30:00,25.82,25.82,25.56,25.71,101935.0,23.426,23.426,23.1901,23.3262,101935.0
2015-08-25 11:35:00,25.71,25.79,25.69,25.7,53275.0,23.3262,23.3988,23.3081,23.3172,53275.0
2015-08-25 11:40:00,25.69,25.81,25.68,25.81,70553.0,23.3081,23.417,23.299,23.417,70553.0
2015-08-25 11:45:00,25.81,25.9,25.78,25.89,58177.0,23.417,23.4986,23.3897,23.4895,58177.0
2015-08-25 11:50:00,25.89,25.9,25.79,25.8,77377.0,23.4895,23.4986,23.3988,23.4079,77377.0
2015-08-25 11:55:00,25.8,25.86,25.79,25.82,70235.0,23.4079,23.4623,23.3988,23.426,70235.0
2015-08-25 12:00:00,25.82,25.85,25.78,25.79,27977.0,23.426,23.4533,23.3897,23.3988,27977.0
2015-08-25 12:05:00,25.79,25.85,25.78,25.85,41003.0,23.3988,23.4533,23.3897,23.4533,41003.0
2015-08-25 12:10:00,25.84,25.88,25.83,25.88,36021.0,23.4442,23.4805,23.4351,23.4805,36021.0
2015-08-25 12:15:00,25.89,25.89,25.8,25.84,75967.0,23.4895,23.4895,23.4079,23.4442,75967.0
2015-08-25 12:20:00,25.84,25.9,25.83,25.87,63748.0,23.4442,23.4986,23.4351,23.4714,63748.0
2015-08-25 12:25:00,25.87,25.93,25.84,25.88,39758.0,23.4714,23.5258,23.4442,23.4805,39758.0
2015-08-25 12:30:00,25.87,26.02,25.87,26.01,83668.0,23.4714,23.6075,23.4714,23.5984,83668.0
2015-08-25 12:35:00,26.01,26.05,25.95,25.96,75665.0,23.5984,23.6347,23.544,23.5531,75665.0
2015-08-25 12:40:00,25.97,26.14,25.96,26.12,193569.0,23.5621,23.7164,23.5531,23.6982,193569.0
2015-08-25 12:45:00,26.12,26.14,26.08,26.1,118272.0,23.6982,23.7164,23.6619,23.6801,118272.0
2015-08-25 12:50:00,26.1,26.13,26.0,26.01,80843.0,23.6801,23.7073,23.5894,23.5984,80843.0
2015-08-25 12:55:00,26.0,26.03,25.76,25.82,44044.0,23.5894,23.6166,23.3716,23.426,44044.0
2015-08-25 13:00:00,25.82,25.85,25.68,25.77,51780.0,23.426,23.4533,23.299,23.3807,51780.0
2015-08-25 13:05:00,25.78,25.85,25.77,25.84,58212.0,23.3897,23.4533,23.3807,23.4442,58212.0
2015-08-25 13:10:00,25.84,25.88,25.82,25.83,95253.0,23.4442,23.4805,23.426,23.4351,95253.0
2015-08-25 13:15:00,25.84,25.84,25.75,25.75,152948.0,23.4442,23.4442,23.3625,23.3625,152948.0
2015-08-25 13:20:00,25.75,25.76,25.62,25.67,108112.0,23.3625,23.3716,23.2446,23.2899,108112.0
2015-08-25 13:25:00,25.66,25.66,25.46,25.51,222678.0,23.2809,23.2809,23.0994,23.1448,222678.0
2015-08-25 13:30:00,25.5,25.54,25.45,25.46,135720.0,23.1357,23.172,23.0903,23.0994,135720.0
2015-08-25 13:35:00,25.45,25.54,25.45,25.47,106502.0,23.0903,23.172,23.0903,23.1085,106502.0
2015-08-25 13:40:00,25.47,25.49,25.44,25.44,163071.0,23.1085,23.1266,23.0813,23.0813,163071.0
2015-08-25 13:45:00,25.45,25.66,25.44,25.6,121156.0,23.0903,23.2809,23.0813,23.2264,121156.0
2015-08-25 13:50:00,25.59,25.77,25.55,25.69,128906.0,23.2174,23.3807,23.1811,23.3081,128906.0
2015-08-25 13:55:00,25.68,25.76,25.63,25.65,102945.0,23.299,23.3716,23.2537,23.2718,102945.0
2015-08-25 14:00:00,25.64,25.65,25.36,25.38,95083.0,23.2627,23.2718,23.0087,23.0268,95083.0
2015-08-25 14:05:00,25.38,25.5,25.26,25.37,129952.0,23.0268,23.1357,22.918,23.0178,129952.0
2015-08-25 14:10:00,25.37,25.4,25.31,25.35,109853.0,23.0178,23.045,22.9633,22.9996,109853.0
2015-08-25 14:15:00,25.35,25.52,25.34,25.49,67038.0,22.9996,23.1539,22.9905,23.1266,67038.0
2015-08-25 14:20:00,25.48,25.63,25.43,25.55,66708.0,23.1176,23.2537,23.0722,23.1811,66708.0
2015-08-25 14:25:00,25.55,25.62,25.47,25.49,138646.0,23.1811,23.2446,23.1085,23.1266,138646.0
2015-08-25 14:30:00,25.48,25.73,25.47,25.66,237119.0,23.1176,23.3444,23.1085,23.2809,237119.0
2015-08-25 14:35:00,25.66,25.66,25.53,25.57,35033.0,23.2809,23.2809,23.1629,23.1992,35033.0
2015-08-25 14:40:00,25.57,25.7,25.57,25.69,190385.0,23.1992,23.3172,23.1992,23.3081,190385.0
2015-08-25 14:45:00,25.69,25.83,25.68,25.8,91781.0,23.3081,23.4351,23.299,23.4079,91781.0
2015-08-25 14:50:00,25.8,25.9,25.8,25.84,89215.0,23.4079,23.4986,23.4079,23.4442,89215.0
2015-08-25 14:55:00,25.84,25.88,25.79,25.84,65245.0,23.4442,23.4805,23.3988,23.4442,65245.0
2015-08-25 15:00:00,25.84,25.86,25.79,25.8,101656.0,23.4442,23.4623,23.3988,23.4079,101656.0
2015-08-25 15:05:00,25.8,25.81,25.71,25.71,56170.0,23.4079,23.417,23.3262,23.3262,56170.0
2015-08-25 15:10:00,25.71,25.77,25.71,25.74,39584.0,23.3262,23.3807,23.3262,23.3535,39584.0
2015-08-25 15:15:00,25.73,25.74,25.7,25.71,113877.0,23.3444,23.3535,23.3172,23.3262,113877.0
2015-08-25 15:20:00,25.7,25.75,25.69,25.74,164750.0,23.3172,23.3625,23.3081,23.3535,164750.0
2015-08-25 15:25:00,25.73,25.75,25.71,25.71,74899.0,23.3444,23.3625,23.3262,23.3262,74899.0
2015-08-25 15:30:00,25.71,25.72,25.49,25.51,331141.0,23.3262,23.3353,23.1266,23.1448,331141.0
2015-08-25 15:35:00,25.51,25.57,25.22,25.25,340108.0,23.1448,23.1992,22.8817,22.9089,340108.0
2015-08-25 15:40:00,25.25,25.38,25.08,25.09,334407.0,22.9089,23.0268,22.7547,22.7637,334407.0
2015-08-25 15:45:00,25.08,25.09,25.0,25.01,519785.0,22.7547,22.7637,22.6821,22.6911,519785.0
2015-08-25 15:50:00,25.0,25.13,24.99,25.11,421194.0,22.6821,22.8,22.673,22.7819,421194.0
2015-08-25 15:55:00,25.11,25.21,25.01,25.14,644149.0,22.7819,22.8726,22.6911,22.8091,644149.0
2015-08-26 09:30:00,25.51,25.55,25.07,25.37,220097.0,23.1448,23.1811,22.7456,23.0178,220097.0
2015-08-26 09:35:00,25.36,25.4,25.0,25.07,231742.0,23.0087,23.045,22.6821,22.7456,231742.0
2015-08-26 09:40:00,25.05,25.14,24.72,24.89,444500.0,22.7274,22.8091,22.428,22.5823,444500.0
2015-08-26 09:45:00,24.87,25.08,24.75,24.92,247250.0,22.5641,22.7547,22.4552,22.6095,247250.0
2015-08-26 09:50:00,24.92,24.96,24.55,24.64,229990.0,22.6095,22.6458,22.2738,22.3554,229990.0
2015-08-26 09:55:00,24.65,25.0,24.62,24.97,131076.0,22.3645,22.6821,22.3373,22.6548,131076.0
2015-08-26 10:00:00,24.95,25.03,24.86,24.99,241615.0,22.6367,22.7093,22.555,22.673,241615.0
2015-08-26 10:05:00,25.0,25.04,24.82,24.92,181381.0,22.6821,22.7184,22.5188,22.6095,181381.0
2015-08-26 10:10:00,24.92,25.05,24.92,25.02,174379.0,22.6095,22.7274,22.6095,22.7002,174379.0
2015-08-26 10:15:00,25.0,25.03,24.81,24.9,288431.0,22.6821,22.7093,22.5097,22.5913,288431.0
2015-08-26 10:20:00,24.9,25.23,24.83,25.12,183560.0,22.5913,22.8907,22.5278,22.7909,183560.0
2015-08-26 10:25:00,25.12,25.45,25.1,25.42,284271.0,22.7909,23.0903,22.7728,23.0631,284271.0
2015-08-26 10:30:00,25.41,25.76,25.39,25.76,325544.0,23.0541,23.3716,23.0359,23.3716,325544.0
2015-08-26 10:35:00,25.74,25.78,25.53,25.74,245113.0,23.3535,23.3897,23.1629,23.3535,245113.0
2015-08-26 10:40:00,25.75,25.8,25.38,25.52,323660.0,23.3625,23.4079,23.0268,23.1539,323660.0
2015-08-26 10:45:00,25.49,25.49,25.16,25.23,85242.0,23.1266,23.1266,22.8272,22.8907,85242.0
2015-08-26 10:50:00,25.23,25.44,25.22,25.42,81804.0,22.8907,23.0813,22.8817,23.0631,81804.0
2015-08-26 10:55:00,25.42,25.42,25.2,25.24,88218.0,23.0631,23.0631,22.8635,22.8998,88218.0
2015-08-26 11:00:00,25.24,25.32,25.02,25.31,280184.0,22.8998,22.9724,22.7002,22.9633,280184.0
2015-08-26 11:05:00,25.3,25.3,25.08,25.1,178552.0,22.9543,22.9543,22.7547,22.7728,178552.0
2015-08-26 11:10:00,25.1,25.26,25.05,25.25,176424.0,22.7728,22.918,22.7274,22.9089,176424.0
2015-08-26 11:15:00,25.26,25.46,25.2,25.39,134839.0,22.918,23.0994,22.8635,23.0359,134839.0
2015-08-26 11:20:00,25.39,25.48,25.24,25.33,201165.0,23.0359,23.1176,22.8998,22.9815,201165.0
2015-08-26 11:25:00,25.33,25.38,25.2,25.34,104832.0,22.9815,23.0268,22.8635,22.9905,104832.0
2015-08-26 11:30:00,25.35,25.35,25.14,25.21,134849.0,22.9996,22.9996,22.8091,22.8726,134849.0
2015-08-26 11:35:00,25.18,25.21,25.02,25.17,149250.0,22.8454,22.8726,22.7002,22.8363,149250.0
2015-08-26 11:40:00,25.17,25.26,25.12,25.14,84712.0,22.8363,22.918,22.7909,22.8091,84712.0
2015-08-26 11:45:00,25.14,25.23,25.03,25.23,82846.0,22.8091,22.8907,22.7093,22.8907,82846.0
2015-08-26 11:50:00,25.23,25.33,25.16,25.2,82130.0,22.8907,22.9815,22.8272,22.8635,82130.0
2015-08-26 11:55:00,25.2,25.25,25.14,25.2,50354.0,22.8635,22.9089,22.8091,22.8635,50354.0
2015-08-26 12:00:00,25.19,25.31,25.14,25.17,135945.0,22.8545,22.9633,22.8091,22.8363,135945.0
2015-08-26 12:05:00,25.14,25.26,25.11,25.23,29049.0,22.8091,22.918,22.7819,22.8907,29049.0
2015-08-26 12:10:00,25.23,25.24,25.03,25.07,25453.0,22.8907,22.8998,22.7093,22.7456,25453.0
2015-08-26 12:15:00,25.07,25.14,25.0,25.05,42963.0,22.7456,22.8091,22.6821,22.7274,42963.0
2015-08-26 12:20:00,25.07,25.07,24.85,24.91,80811.0,22.7456,22.7456,22.546,22.6004,80811.0
2015-08-26 12:25:00,24.91,24.93,24.76,24.8,66169.0,22.6004,22.6186,22.4643,22.5006,66169.0
2015-08-26 12:30:00,24.8,24.9,24.62,24.8,171450.0,22.5006,22.5913,22.3373,22.5006,171450.0
2015-08-26 12:35:00,24.8,24.97,24.8,24.89,61471.0,22.5006,22.6548,22.5006,22.5823,61471.0
2015-08-26 12:40:00,24.88,24.93,24.81,24.85,79855.0,22.5732,22.6186,22.5097,22.546,79855.0
2015-08-26 12:45:00,24.83,24.85,24.77,24.78,37120.0,22.5278,22.546,22.4734,22.4825,37120.0
2015-08-26 12:50:00,24.77,24.81,24.65,24.8,142322.0,22.4734,22.5097,22.3645,22.5006,142322.0
2015-08-26 12:55:00,24.8,24.95,24.74,24.95,80890.0,22.5006,22.6367,22.4462,22.6367,80890.0
2015-08-26 13:00:00,24.94,25.03,24.89,24.94,74417.0,22.6276,22.7093,22.5823,22.6276,74417.0
2015-08-26 13:05:00,24.94,24.98,24.76,24.8,35741.0,22.6276,22.6639,22.4643,22.5006,35741.0
2015-08-26 13:10:00,24.8,24.89,24.78,24.81,32959.0,22.5006,22.5823,22.4825,22.5097,32959.0
2015-08-26 13:15:00,24.8,24.87,24.72,24.82,58800.0,22.5006,22.5641,22.428,22.5188,58800.0
2015-08-26 13:20:00,24.83,25.13,24.83,25.09,77191.0,22.5278,22.8,22.5278,22.7637,77191.0
2015-08-26 13:25:00,25.11,25.15,24.97,25.13,170619.0,22.7819,22.8182,22.6548,22.8,170619.0
2015-08-26 13:30:00,25.13,25.21,24.99,25.16,116409.0,22.8,22.8726,22.673,22.8272,116409.0
2015-08-26 13:35:00,25.15,25.29,25.15,25.28,54432.0,22.8182,22.9452,22.8182,22.9361,54432.0
2015-08-26 13:40:00,25.27,25.28,25.16,25.19,71275.0,22.927,22.9361,22.8272,22.8545,71275.0
2015-08-26 13:45:00,25.16,25.23,25.1,25.13,49211.0,22.8272,22.8907,22.7728,22.8,49211.0
2015-08-26 13:50:00,25.13,25.19,25.11,25.18,42026.0,22.8,22.8545,22.7819,22.8454,42026.0
2015-08-26 13:55:00,25.18,25.21,25.11,25.2,41134.0,22.8454,22.8726,22.7819,22.8635,41134.0
2015-08-26 14:00:00,25.2,25.21,25.1,25.14,76688.0,22.8635,22.8726,22.7728,22.8091,76688.0
2015-08-26 14:05:00,25.13,25.16,25.11,25.13,40795.0,22.8,22.8272,22.7819,22.8,40795.0
2015-08-26 14:10:00,25.14,25.16,25.08,25.08,71420.0,22.8091,22.8272,22.7547,22.7547,71420.0
2015-08-26 14:15:00,25.08,25.08,24.98,25.0,106542.0,22.7547,22.7547,22.6639,22.6821,106542.0
2015-08-26 14:20:00,25.0,25.04,24.96,25.04,78035.0,22.6821,22.7184,22.6458,22.7184,78035.0
2015-08-26 14:25:00,25.03,25.12,25.03,25.1,64681.0,22.7093,22.7909,22.7093,22.7728,64681.0
2015-08-26 14:30:00,25.1,25.15,25.06,25.15,44466.0,22.7728,22.8182,22.7365,22.8182,44466.0
2015-08-26 14:35:00,25.16,25.29,25.15,25.19,81996.0,22.8272,22.9452,22.8182,22.8545,81996.0
2015-08-26 14:40:00,25.2,25.31,25.2,25.28,71064.0,22.8635,22.9633,22.8635,22.9361,71064.0
2015-08-26 14:45:00,25.29,25.45,25.25,25.28,96471.0,22.9452,23.0903,22.9089,22.9361,96471.0
2015-08-26 14:50:00,25.28,25.34,25.28,25.29,43856.0,22.9361,22.9905,22.9361,22.9452,43856.0
2015-08-26 14:55:00,25.29,25.41,25.29,25.32,290816.0,22.9452,23.0541,22.9452,22.9724,290816.0
2015-08-26 15:00:00,25.31,25.31,25.21,25.27,71575.0,22.9633,22.9633,22.8726,22.927,71575.0
2015-08-26 15:05:00,25.27,25.45,25.26,25.44,111153.0,22.927,23.0903,22.918,23.0813,111153.0
2015-08-26 15:10:00,25.43,25.48,25.37,25.43,72532.0,23.0722,23.1176,23.0178,23.0722,72532.0
2015-08-26 15:15:00,25.43,25.49,25.34,25.45,60629.0,23.0722,23.1266,22.9905,23.0903,60629.0
2015-08-26 15:20:00,25.45,25.49,25.37,25.42,71102.0,23.0903,23.1266,23.0178,23.0631,71102.0
2015-08-26 15:25:00,25.43,25.45,25.32,25.34,172482.0,23.0722,23.0903,22.9724,22.9905,172482.0
2015-08-26 15:30:00,25.35,25.37,25.31,25.35,194922.0,22.9996,23.0178,22.9633,22.9996,194922.0
2015-08-26 15:35:00,25.35,25.36,25.28,25.31,271046.0,22.9996,23.0087,22.9361,22.9633,271046.0
2015-08-26 15:40:00,25.31,25.57,25.31,25.49,160275.0,22.9633,23.1992,22.9633,23.1266,160275.0
2015-08-26 15:45:00,25.48,25.58,25.42,25.48,133317.0,23.1176,23.2083,23.0631,23.1176,133317.0
2015-08-26 15:50:00,25.47,25.63,25.44,25.62,260484.0,23.1085,23.2537,23.0813,23.2446,260484.0
2015-08-26 15:55:00,25.6,25.62,25.5,25.59,340406.0,23.2264,23.2446,23.1357,23.2174,340406.0
2015-08-27 09:30:00,26.48,26.55,26.1,26.21,340697.0,24.0248,24.0884,23.6801,23.7799,340697.0
2015-08-27 09:35:00,26.22,26.52,26.08,26.35,261357.0,23.789,24.0611,23.6619,23.9069,261357.0
2015-08-27 09:40:00,26.34,26.53,26.2,26.35,267179.0,23.8978,24.0702,23.7708,23.9069,267179.0
2015-08-27 09:45:00,26.35,26.45,26.13,26.18,218304.0,23.9069,23.9976,23.7073,23.7527,218304.0
2015-08-27 09:50:00,26.18,26.32,26.07,26.17,148862.0,23.7527,23.8797,23.6529,23.7436,148862.0
2015-08-27 09:55:00,26.16,26.17,26.02,26.14,115250.0,23.7345,23.7436,23.6075,23.7164,115250.0
2015-08-27 10:00:00,26.15,26.31,26.1,26.27,171169.0,23.7254,23.8706,23.6801,23.8343,171169.0
2015-08-27 10:05:00,26.28,26.41,26.22,26.41,173046.0,23.8434,23.9613,23.789,23.9613,173046.0
2015-08-27 10:10:00,26.41,26.56,26.38,26.45,162402.0,23.9613,24.0974,23.9341,23.9976,162402.0
2015-08-27 10:15:00,26.46,26.55,26.36,26.43,147641.0,24.0067,24.0884,23.916,23.9795,147641.0
2015-08-27 10:20:00,26.43,26.55,26.35,26.55,163389.0,23.9795,24.0884,23.9069,24.0884,163389.0
2015-08-27 10:25:00,26.55,26.55,26.45,26.51,123516.0,24.0884,24.0884,23.9976,24.0521,123516.0
2015-08-27 10:30:00,26.5,26.54,26.43,26.52,150186.0,24.043,24.0793,23.9795,24.0611,150186.0
2015-08-27 10:35:00,26.54,26.59,26.43,26.43,297704.0,24.0793,24.1246,23.9795,23.9795,297704.0
2015-08-27 10:40:00,26.42,26.46,26.36,26.42,70431.0,23.9704,24.0067,23.916,23.9704,70431.0
2015-08-27 10:45:00,26.42,26.78,26.42,26.74,296732.0,23.9704,24.297,23.9704,24.2607,296732.0
2015-08-27 10:50:00,26.74,26.74,26.53,26.54,113802.0,24.2607,24.2607,24.0702,24.0793,113802.0
2015-08-27 10:55:00,26.54,26.54,26.48,26.5,106281.0,24.0793,24.0793,24.0248,24.043,106281.0
2015-08-27 11:00:00,26.49,26.51,26.42,26.43,113894.0,24.0339,24.0521,23.9704,23.9795,113894.0
2015-08-27 11:05:00,26.43,26.55,26.42,26.49,118483.0,23.9795,24.0884,23.9704,24.0339,118483.0
2015-08-27 11:10:00,26.5,26.57,26.49,26.51,230626.0,24.043,24.1065,24.0339,24.0521,230626.0
2015-08-27 11:15:00,26.5,26.56,26.48,26.54,375126.0,24.043,24.0974,24.0248,24.0793,375126.0
2015-08-27 11:20:00,26.54,26.55,26.49,26.52,85082.0,24.0793,24.0884,24.0339,24.0611,85082.0
2015-08-27 11:25:00,26.52,26.55,26.47,26.51,107838.0,24.0611,24.0884,24.0158,24.0521,107838.0
2015-08-27 11:30:00,26.51,26.65,26.5,26.64,255626.0,24.0521,24.1791,24.043,24.17,255626.0
2015-08-27 11:35:00,26.63,26.71,26.53,26.53,188874.0,24.1609,24.2335,24.0702,24.0702,188874.0
2015-08-27 11:40:00,26.52,26.57,26.48,26.51,104786.0,24.0611,24.1065,24.0248,24.0521,104786.0
2015-08-27 11:45:00,26.52,26.61,26.51,26.61,162049.0,24.0611,24.1428,24.0521,24.1428,162049.0
2015-08-27 11:50:00,26.61,26.75,26.6,26.75,141787.0,24.1428,24.2698,24.1337,24.2698,141787.0
2015-08-27 11:55:00,26.74,26.82,26.7,26.73,329464.0,24.2607,24.3333,24.2244,24.2517,329464.0
2015-08-27 12:00:00,26.73,26.86,26.72,26.84,121401.0,24.2517,24.3696,24.2426,24.3515,121401.0
2015-08-27 12:05:00,26.84,26.91,26.8,26.83,88854.0,24.3515,24.415,24.3152,24.3424,88854.0
2015-08-27 12:10:00,26.84,26.91,26.83,26.86,155779.0,24.3515,24.415,24.3424,24.3696,155779.0
2015-08-27 12:15:00,26.86,26.93,26.83,26.93,64252.0,24.3696,24.4331,24.3424,24.4331,64252.0
2015-08-27 12:20:00,26.92,26.94,26.87,26.93,54069.0,24.4241,24.4422,24.3787,24.4331,54069.0
2015-08-27 12:25:00,26.93,26.96,26.91,26.94,190826.0,24.4331,24.4603,24.415,24.4422,190826.0
2015-08-27 12:30:00,26.95,27.01,26.91,26.95,316467.0,24.4513,24.5057,24.415,24.4513,316467.0
2015-08-27 12:35:00,26.94,27.02,26.92,26.99,119497.0,24.4422,24.5148,24.4241,24.4876,119497.0
2015-08-27 12:40:00,27.0,27.0,26.88,26.89,71594.0,24.4966,24.4966,24.3878,24.3968,71594.0
2015-08-27 12:45:00,26.89,26.89,26.82,26.82,71576.0,24.3968,24.3968,24.3333,24.3333,71576.0
2015-08-27 12:50:00,26.83,26.92,26.82,26.89,46297.0,24.3424,24.4241,24.3333,24.3968,46297.0
2015-08-27 12:55:00,26.9,27.09,26.89,27.04,130359.0,24.4059,24.5783,24.3968,24.5329,130359.0
2015-08-27 13:00:00,27.02,27.13,26.97,27.11,169779.0,24.5148,24.6146,24.4694,24.5964,169779.0
2015-08-27 13:05:00,27.13,27.15,27.0,27.1,144820.0,24.6146,24.6327,24.4966,24.5874,144820.0
2015-08-27 13:10:00,27.09,27.13,27.04,27.07,59245.0,24.5783,24.6146,24.5329,24.5601,59245.0
2015-08-27 13:15:00,27.07,27.11,27.02,27.05,52951.0,24.5601,24.5964,24.5148,24.542,52951.0
2015-08-27 13:20:00,27.04,27.06,26.99,27.0,62111.0,24.5329,24.5511,24.4876,24.4966,62111.0
2015-08-27 13:25:00,27.0,27.03,26.94,26.95,99994.0,24.4966,24.5239,24.4422,24.4513,99994.0
2015-08-27 13:30:00,26.95,26.99,26.87,26.87,62072.0,24.4513,24.4876,24.3787,24.3787,62072.0
2015-08-27 13:35:00,26.87,26.9,26.82,26.86,70395.0,24.3787,24.4059,24.3333,24.3696,70395.0
2015-08-27 13:40:00,26.87,26.95,26.85,26.9,245010.0,24.3787,24.4513,24.3605,24.4059,245010.0
2015-08-27 13:45:00,26.91,26.91,26.79,26.84,112172.0,24.415,24.415,24.3061,24.3515,112172.0
2015-08-27 13:50:00,26.83,26.84,26.78,26.82,84090.0,24.3424,24.3515,24.297,24.3333,84090.0
2015-08-27 13:55:00,26.83,26.85,26.79,26.85,80289.0,24.3424,24.3605,24.3061,24.3605,80289.0
2015-08-27 14:00:00,26.84,26.89,26.83,26.89,77403.0,24.3515,24.3968,24.3424,24.3968,77403.0
2015-08-27 14:05:00,26.88,26.89,26.81,26.83,49018.0,24.3878,24.3968,24.3242,24.3424,49018.0
2015-08-27 14:10:00,26.82,26.83,26.8,26.82,64491.0,24.3333,24.3424,24.3152,24.3333,64491.0
2015-08-27 14:15:00,26.82,26.82,26.68,26.73,138094.0,24.3333,24.3333,24.2063,24.2517,138094.0
2015-08-27 14:20:00,26.73,26.76,26.7,26.73,65312.0,24.2517,24.2789,24.2244,24.2517,65312.0
2015-08-27 14:25:00,26.72,26.74,26.54,26.6,98187.0,24.2426,24.2607,24.0793,24.1337,98187.0
2015-08-27 14:30:00,26.61,26.69,26.6,26.64,60477.0,24.1428,24.2154,24.1337,24.17,60477.0
2015-08-27 14:35:00,26.65,26.75,26.61,26.73,100703.0,24.1791,24.2698,24.1428,24.2517,100703.0
2015-08-27 14:40:00,26.73,26.73,26.59,26.6,88079.0,24.2517,24.2517,24.1246,24.1337,88079.0
2015-08-27 14:45:00,26.6,26.67,26.48,26.49,114237.0,24.1337,24.1972,24.0248,24.0339,114237.0
2015-08-27 14:50:00,26.5,26.62,26.49,26.57,120381.0,24.043,24.1519,24.0339,24.1065,120381.0
2015-08-27 14:55:00,26.58,26.59,26.42,26.47,118648.0,24.1156,24.1246,23.9704,24.0158,118648.0
2015-08-27 15:00:00,26.47,26.56,26.35,26.35,122198.0,24.0158,24.0974,23.9069,23.9069,122198.0
2015-08-27 15:05:00,26.36,26.53,26.35,26.53,121719.0,23.916,24.0702,23.9069,24.0702,121719.0
2015-08-27 15:10:00,26.51,26.58,26.41,26.5,192250.0,24.0521,24.1156,23.9613,24.043,192250.0
2015-08-27 15:15:00,26.49,26.72,26.49,26.72,229233.0,24.0339,24.2426,24.0339,24.2426,229233.0
2015-08-27 15:20:00,26.72,26.72,26.59,26.65,130628.0,24.2426,24.2426,24.1246,24.1791,130628.0
2015-08-27 15:25:00,26.64,26.9,26.62,26.89,179742.0,24.17,24.4059,24.1519,24.3968,179742.0
2015-08-27 15:30:00,26.89,26.98,26.81,26.98,195566.0,24.3968,24.4785,24.3242,24.4785,195566.0
2015-08-27 15:35:00,26.98,27.0,26.94,26.97,316374.0,24.4785,24.4966,24.4422,24.4694,316374.0
2015-08-27 15:40:00,26.97,27.06,26.91,27.02,301681.0,24.4694,24.5511,24.415,24.5148,301681.0
2015-08-27 15:45:00,27.02,27.06,26.95,27.03,295004.0,24.5148,24.5511,24.4513,24.5239,295004.0
2015-08-27 15:50:00,27.03,27.06,26.99,27.0,233938.0,24.5239,24.5511,24.4876,24.4966,233938.0
2015-08-27 15:55:00,27.0,27.12,26.99,27.11,462931.0,24.4966,24.6055,24.4876,24.5964,462931.0
2015-08-28 09:30:00,26.27,27.12,26.27,26.84,318482.0,23.8343,24.6055,23.8343,24.3515,318482.0
2015-08-28 09:35:00,26.86,27.1,26.71,27.1,182664.0,24.3696,24.5874,24.2335,24.5874,182664.0
2015-08-28 09:40:00,27.1,27.17,27.01,27.12,176777.0,24.5874,24.6509,24.5057,24.6055,176777.0
2015-08-28 09:45:00,27.13,27.14,27.0,27.07,134621.0,24.6146,24.6237,24.4966,24.5601,134621.0
2015-08-28 09:50:00,27.06,27.2,27.03,27.2,128800.0,24.5511,24.6781,24.5239,24.6781,128800.0
2015-08-28 09:55:00,27.19,27.48,27.15,27.46,198963.0,24.669,24.9321,24.6327,24.914,198963.0
2015-08-28 10:00:00,27.45,27.45,27.09,27.21,144881.0,24.9049,24.9049,24.5783,24.6872,144881.0
2015-08-28 10:05:00,27.21,27.22,26.72,26.75,189961.0,24.6872,24.6962,24.2426,24.2698,189961.0
2015-08-28 10:10:00,26.78,26.84,26.66,26.72,193884.0,24.297,24.3515,24.1882,24.2426,193884.0
2015-08-28 10:15:00,26.73,26.84,26.67,26.76,302338.0,24.2517,24.3515,24.1972,24.2789,302338.0
2015-08-28 10:20:00,26.76,26.78,26.66,26.7,207785.0,24.2789,24.297,24.1882,24.2244,207785.0
2015-08-28 10:25:00,26.69,26.86,26.69,26.78,153962.0,24.2154,24.3696,24.2154,24.297,153962.0
2015-08-28 10:30:00,26.78,26.95,26.76,26.93,150450.0,24.297,24.4513,24.2789,24.4331,150450.0
2015-08-28 10:35:00,26.92,26.96,26.82,26.89,115991.0,24.4241,24.4603,24.3333,24.3968,115991.0
2015-08-28 10:40:00,26.89,27.05,26.8,26.99,191690.0,24.3968,24.542,24.3152,24.4876,191690.0
2015-08-28 10:45:00,26.99,27.08,26.97,27.05,119967.0,24.4876,24.5692,24.4694,24.542,119967.0
2015-08-28 10:50:00,27.05,27.1,27.0,27.04,72421.0,24.542,24.5874,24.4966,24.5329,72421.0
2015-08-28 10:55:00,27.03,27.13,27.0,27.05,71845.0,24.5239,24.6146,24.4966,24.542,71845.0
2015-08-28 11:00:00,27.05,27.12,27.04,27.05,61960.0,24.542,24.6055,24.5329,24.542,61960.0
2015-08-28 11:05:00,27.05,27.12,26.98,27.01,50562.0,24.542,24.6055,24.4785,24.5057,50562.0
2015-08-28 11:10:00,27.01,27.03,26.92,26.94,65996.0,24.5057,24.5239,24.4241,24.4422,65996.0
2015-08-28 11:15:00,26.94,26.94,26.84,26.87,70508.0,24.4422,24.4422,24.3515,24.3787,70508.0
2015-08-28 11:20:00,26.87,26.97,26.86,26.95,45032.0,24.3787,24.4694,24.3696,24.4513,45032.0
2015-08-28 11:25:00,26.95,26.99,26.85,26.97,145325.0,24.4513,24.4876,24.3605,24.4694,145325.0
2015-08-28 11:30:00,26.96,26.99,26.94,26.96,92891.0,24.4603,24.4876,24.4422,24.4603,92891.0
2015-08-28 11:35:00,26.95,26.96,26.87,26.87,89556.0,24.4513,24.4603,24.3787,24.3787,89556.0
2015-08-28 11:40:00,26.87,26.87,26.74,26.75,90939.0,24.3787,24.3787,24.2607,24.2698,90939.0
2015-08-28 11:45:00,26.76,26.76,26.7,26.74,67923.0,24.2789,24.2789,24.2244,24.2607,67923.0
2015-08-28 11:50:00,26.73,26.81,26.67,26.67,111423.0,24.2517,24.3242,24.1972,24.1972,111423.0
2015-08-28 11:55:00,26.66,26.67,26.58,26.63,147930.0,24.1882,24.1972,24.1156,24.1609,147930.0
2015-08-28 12:00:00,26.63,26.76,26.61,26.72,52229.0,24.1609,24.2789,24.1428,24.2426,52229.0
2015-08-28 12:05:00,26.72,26.73,26.62,26.64,99850.0,24.2426,24.2517,24.1519,24.17,99850.0
2015-08-28 12:10:00,26.65,26.76,26.62,26.71,145306.0,24.1791,24.2789,24.1519,24.2335,145306.0
2015-08-28 12:15:00,26.72,26.72,26.61,26.66,207819.0,24.2426,24.2426,24.1428,24.1882,207819.0
2015-08-28 12:20:00,26.66,26.7,26.63,26.64,177721.0,24.1882,24.2244,24.1609,24.17,177721.0
2015-08-28 12:25:00,26.64,26.67,26.62,26.64,92650.0,24.17,24.1972,24.1519,24.17,92650.0
2015-08-28 12:30:00,26.65,26.8,26.63,26.8,205907.0,24.1791,24.3152,24.1609,24.3152,205907.0
2015-08-28 12:35:00,26.79,26.85,26.75,26.77,270416.0,24.3061,24.3605,24.2698,24.288,270416.0
2015-08-28 12:40:00,26.77,26.82,26.74,26.81,190763.0,24.288,24.3333,24.2607,24.3242,190763.0
2015-08-28 12:45:00,26.8,26.83,26.72,26.79,177183.0,24.3152,24.3424,24.2426,24.3061,177183.0
2015-08-28 12:50:00,26.79,26.82,26.73,26.78,174464.0,24.3061,24.3333,24.2517,24.297,174464.0
2015-08-28 12:55:00,26.77,26.77,26.59,26.62,165194.0,24.288,24.288,24.1246,24.1519,165194.0
2015-08-28 13:00:00,26.62,26.65,26.56,26.6,41520.0,24.1519,24.1791,24.0974,24.1337,41520.0
2015-08-28 13:05:00,26.61,26.62,26.57,26.59,48109.0,24.1428,24.1519,24.1065,24.1246,48109.0
2015-08-28 13:10:00,26.59,26.65,26.57,26.58,23803.0,24.1246,24.1791,24.1065,24.1156,23803.0
2015-08-28 13:15:00,26.59,26.63,26.58,26.62,47546.0,24.1246,24.1609,24.1156,24.1519,47546.0
2015-08-28 13:20:00,26.63,26.73,26.63,26.66,95726.0,24.1609,24.2517,24.1609,24.1882,95726.0
2015-08-28 13:25:00,26.66,26.66,26.53,26.56,166913.0,24.1882,24.1882,24.0702,24.0974,166913.0
2015-08-28 13:30:00,26.56,26.63,26.52,26.6,189438.0,24.0974,24.1609,24.0611,24.1337,189438.0
2015-08-28 13:35:00,26.6,26.62,26.46,26.46,260163.0,24.1337,24.1519,24.0067,24.0067,260163.0
2015-08-28 13:40:00,26.46,26.49,26.41,26.48,42150.0,24.0067,24.0339,23.9613,24.0248,42150.0
2015-08-28 13:45:00,26.45,26.55,26.44,26.46,64358.0,23.9976,24.0884,23.9886,24.0067,64358.0
2015-08-28 13:50:00,26.46,26.52,26.46,26.48,80625.0,24.0067,24.0611,24.0067,24.0248,80625.0
2015-08-28 13:55:00,26.48,26.52,26.43,26.46,98113.0,24.0248,24.0611,23.9795,24.0067,98113.0
2015-08-28 14:00:00,26.46,26.56,26.46,26.5,50173.0,24.0067,24.0974,24.0067,24.043,50173.0
2015-08-28 14:05:00,26.51,26.56,26.5,26.55,51155.0,24.0521,24.0974,24.043,24.0884,51155.0
2015-08-28 14:10:00,26.56,26.56,26.48,26.49,93231.0,24.0974,24.0974,24.0248,24.0339,93231.0
2015-08-28 14:15:00,26.49,26.54,26.47,26.49,69950.0,24.0339,24.0793,24.0158,24.0339,69950.0
2015-08-28 14:20:00,26.49,26.56,26.47,26.49,59670.0,24.0339,24.0974,24.0158,24.0339,59670.0
2015-08-28 14:25:00,26.49,26.6,26.49,26.6,134380.0,24.0339,24.1337,24.0339,24.1337,134380.0
2015-08-28 14:30:00,26.6,26.6,26.5,26.51,99160.0,24.1337,24.1337,24.043,24.0521,99160.0
2015-08-28 14:35:00,26.51,26.6,26.5,26.6,75395.0,24.0521,24.1337,24.043,24.1337,75395.0
2015-08-28 14:40:00,26.6,26.61,26.53,26.55,71846.0,24.1337,24.1428,24.0702,24.0884,71846.0
2015-08-28 14:45:00,26.55,26.69,26.55,26.62,83772.0,24.0884,24.2154,24.0884,24.1519,83772.0
2015-08-28 14:50:00,26.6,26.62,26.54,26.61,76800.0,24.1337,24.1519,24.0793,24.1428,76800.0
2015-08-28 14:55:00,26.61,26.66,26.6,26.65,41587.0,24.1428,24.1882,24.1337,24.1791,41587.0
2015-08-28 15:00:00,26.65,26.68,26.58,26.66,120867.0,24.1791,24.2063,24.1156,24.1882,120867.0
2015-08-28 15:05:00,26.65,26.65,26.58,26.6,104981.0,24.1791,24.1791,24.1156,24.1337,104981.0
2015-08-28 15:10:00,26.59,26.59,26.53,26.56,86240.0,24.1246,24.1246,24.0702,24.0974,86240.0
2015-08-28 15:15:00,26.56,26.64,26.54,26.62,125581.0,24.0974,24.17,24.0793,24.1519,125581.0
2015-08-28 15:20:00,26.61,26.65,26.56,26.59,83553.0,24.1428,24.1791,24.0974,24.1246,83553.0
2015-08-28 15:25:00,26.59,26.64,26.57,26.61,73071.0,24.1246,24.17,24.1065,24.1428,73071.0
2015-08-28 15:30:00,26.61,26.65,26.58,26.63,81702.0,24.1428,24.1791,24.1156,24.1609,81702.0
2015-08-28 15:35:00,26.63,26.67,26.61,26.66,131113.0,24.1609,24.1972,24.1428,24.1882,131113.0
2015-08-28 15:40:00,26.66,26.68,26.59,26.66,156192.0,24.1882,24.2063,24.1246,24.1882,156192.0
2015-08-28 15:45:00,26.66,26.69,26.6,26.63,96680.0,24.1882,24.2154,24.1337,24.1609,96680.0
2015-08-28 15:50:00,26.64,26.71,26.61,26.71,203308.0,24.17,24.2335,24.1428,24.2335,203308.0
2015-08-28 15:55:00,26.7,26.8,26.69,26.77,388754.0,24.2244,24.3152,24.2154,24.288,388754.0
2015-08-31 09:30:00,26.66,26.71,26.4,26.42,360010.0,24.1882,24.2335,23.9523,23.9704,360010.0
2015-08-31 09:35:00,26.43,26.44,26.22,26.27,192732.0,23.9795,23.9886,23.789,23.8343,192732.0
2015-08-31 09:40:00,26.27,26.39,26.26,26.31,196730.0,23.8343,23.9432,23.8252,23.8706,196730.0
2015-08-31 09:45:00,26.31,26.31,26.07,26.08,268766.0,23.8706,23.8706,23.6529,23.6619,268766.0
2015-08-31 09:50:00,26.08,26.22,26.08,26.18,121326.0,23.6619,23.789,23.6619,23.7527,121326.0
2015-08-31 09:55:00,26.17,26.18,26.09,26.14,115214.0,23.7436,23.7527,23.671,23.7164,115214.0
2015-08-31 10:00:00,26.15,26.16,26.0,26.0,160930.0,23.7254,23.7345,23.5894,23.5894,160930.0
2015-08-31 10:05:00,26.0,26.09,25.9,26.01,348444.0,23.5894,23.671,23.4986,23.5984,348444.0
2015-08-31 10:10:00,26.01,26.02,25.77,25.82,527468.0,23.5984,23.6075,23.3807,23.426,527468.0
2015-08-31 10:15:00,25.83,25.91,25.76,25.91,384078.0,23.4351,23.5077,23.3716,23.5077,384078.0
2015-08-31 10:20:00,25.91,25.92,25.76,25.76,299798.0,23.5077,23.5168,23.3716,23.3716,299798.0
2015-08-31 10:25:00,25.77,25.84,25.73,25.76,432694.0,23.3807,23.4442,23.3444,23.3716,432694.0
2015-08-31 10:30:00,25.77,25.84,25.66,25.83,687430.0,23.3807,23.4442,23.2809,23.4351,687430.0
2015-08-31 10:35:00,25.84,25.91,25.76,25.9,432472.0,23.4442,23.5077,23.3716,23.4986,432472.0
2015-08-31 10:40:00,25.9,25.96,25.84,25.85,354392.0,23.4986,23.5531,23.4442,23.4533,354392.0
2015-08-31 10:45:00,25.85,25.91,25.82,25.91,208786.0,23.4533,23.5077,23.426,23.5077,208786.0
2015-08-31 10:50:00,25.91,25.91,25.77,25.8,154172.0,23.5077,23.5077,23.3807,23.4079,154172.0
2015-08-31 10:55:00,25.81,25.94,25.81,25.86,159664.0,23.417,23.5349,23.417,23.4623,159664.0
2015-08-31 11:00:00,25.85,25.86,25.75,25.8,267904.0,23.4533,23.4623,23.3625,23.4079,267904.0
2015-08-31 11:05:00,25.8,25.84,25.75,25.84,141878.0,23.4079,23.4442,23.3625,23.4442,141878.0
2015-08-31 11:10:00,25.84,25.9,25.81,25.89,122414.0,23.4442,23.4986,23.417,23.4895,122414.0
2015-08-31 11:15:00,25.89,26.04,25.88,25.98,159806.0,23.4895,23.6256,23.4805,23.5712,159806.0
2015-08-31 11:20:00,25.98,26.01,25.91,25.98,72470.0,23.5712,23.5984,23.5077,23.5712,72470.0
2015-08-31 11:25:00,25.99,26.14,25.99,26.06,194788.0,23.5803,23.7164,23.5803,23.6438,194788.0
2015-08-31 11:30:00,26.05,26.11,25.95,26.09,131004.0,23.6347,23.6892,23.544,23.671,131004.0
2015-08-31 11:35:00,26.11,26.2,26.03,26.16,113392.0,23.6892,23.7708,23.6166,23.7345,113392.0
2015-08-31 11:40:00,26.16,26.27,26.16,26.19,150514.0,23.7345,23.8343,23.7345,23.7617,150514.0
2015-08-31 11:45:00,26.2,26.23,26.12,26.22,165812.0,23.7708,23.798,23.6982,23.789,165812.0
2015-08-31 11:50:00,26.21,26.23,26.14,26.19,119738.0,23.7799,23.798,23.7164,23.7617,119738.0
2015-08-31 11:55:00,26.18,26.19,26.06,26.1,135110.0,23.7527,23.7617,23.6438,23.6801,135110.0
2015-08-31 12:00:00,26.11,26.3,26.1,26.29,158696.0,23.6892,23.8615,23.6801,23.8525,158696.0
2015-08-31 12:05:00,26.29,26.29,26.19,26.19,112470.0,23.8525,23.8525,23.7617,23.7617,112470.0
2015-08-31 12:10:00,26.18,26.23,26.17,26.19,86350.0,23.7527,23.798,23.7436,23.7617,86350.0
2015-08-31 12:15:00,26.19,26.21,26.14,26.19,144776.0,23.7617,23.7799,23.7164,23.7617,144776.0
2015-08-31 12:20:00,26.19,26.21,26.11,26.11,145802.0,23.7617,23.7799,23.6892,23.6892,145802.0
2015-08-31 12:25:00,26.11,26.36,26.11,26.35,365128.0,23.6892,23.916,23.6892,23.9069,365128.0
2015-08-31 12:30:00,26.35,26.43,26.32,26.36,473264.0,23.9069,23.9795,23.8797,23.916,473264.0
2015-08-31 12:35:00,26.37,26.39,26.29,26.33,172732.0,23.925,23.9432,23.8525,23.8888,172732.0
2015-08-31 12:40:00,26.33,26.33,26.21,26.3,293814.0,23.8888,23.8888,23.7799,23.8615,293814.0
2015-08-31 12:45:00,26.28,26.3,26.2,26.24,611784.0,23.8434,23.8615,23.7708,23.8071,611784.0
2015-08-31 12:50:00,26.24,26.29,26.2,26.26,297410.0,23.8071,23.8525,23.7708,23.8252,297410.0
2015-08-31 12:55:00,26.25,26.26,26.17,26.19,157354.0,23.8162,23.8252,23.7436,23.7617,157354.0
2015-08-31 13:00:00,26.18,26.25,26.18,26.25,139408.0,23.7527,23.8162,23.7527,23.8162,139408.0
2015-08-31 13:05:00,26.25,26.26,26.21,26.21,186926.0,23.8162,23.8252,23.7799,23.7799,186926.0
2015-08-31 13:10:00,26.21,26.22,26.08,26.16,367636.0,23.7799,23.789,23.6619,23.7345,367636.0
2015-08-31 13:15:00,26.15,26.19,26.13,26.16,100784.0,23.7254,23.7617,23.7073,23.7345,100784.0
2015-08-31 13:20:00,26.15,26.19,26.12,26.14,144592.0,23.7254,23.7617,23.6982,23.7164,144592.0
2015-08-31 13:25:00,26.14,26.22,26.14,26.17,95636.0,23.7164,23.789,23.7164,23.7436,95636.0
2015-08-31 13:30:00,26.18,26.2,26.11,26.13,182328.0,23.7527,23.7708,23.6892,23.7073,182328.0
2015-08-31 13:35:00,26.14,26.15,26.07,26.08,93196.0,23.7164,23.7254,23.6529,23.6619,93196.0
2015-08-31 13:40:00,26.08,26.15,26.06,26.1,148536.0,23.6619,23.7254,23.6438,23.6801,148536.0
2015-08-31 13:45:00,26.1,26.11,26.06,26.07,97966.0,23.6801,23.6892,23.6438,23.6529,97966.0
2015-08-31 13:50:00,26.07,26.07,25.88,25.89,260048.0,23.6529,23.6529,23.4805,23.4895,260048.0
2015-08-31 13:55:00,25.89,25.9,25.8,25.85,202832.0,23.4895,23.4986,23.4079,23.4533,202832.0
2015-08-31 14:00:00,25.86,25.91,25.84,25.91,293798.0,23.4623,23.5077,23.4442,23.5077,293798.0
2015-08-31 14:05:00,25.91,25.94,25.88,25.89,147498.0,23.5077,23.5349,23.4805,23.4895,147498.0
2015-08-31 14:10:00,25.91,25.92,25.86,25.89,141548.0,23.5077,23.5168,23.4623,23.4895,141548.0
2015-08-31 14:15:00,25.88,25.92,25.83,25.85,162652.0,23.4805,23.5168,23.4351,23.4533,162652.0
2015-08-31 14:20:00,25.85,25.9,25.84,25.89,178884.0,23.4533,23.4986,23.4442,23.4895,178884.0
2015-08-31 14:25:00,25.9,25.92,25.87,25.9,197672.0,23.4986,23.5168,23.4714,23.4986,197672.0
2015-08-31 14:30:00,25.89,25.94,25.86,25.88,147258.0,23.4895,23.5349,23.4623,23.4805,147258.0
2015-08-31 14:35:00,25.87,25.9,25.82,25.84,221340.0,23.4714,23.4986,23.426,23.4442,221340.0
2015-08-31 14:40:00,25.84,25.91,25.82,25.87,241686.0,23.4442,23.5077,23.426,23.4714,241686.0
2015-08-31 14:45:00,25.87,25.87,25.82,25.86,161176.0,23.4714,23.4714,23.426,23.4623,161176.0
2015-08-31 14:50:00,25.84,25.85,25.77,25.8,389602.0,23.4442,23.4533,23.3807,23.4079,389602.0
2015-08-31 14:55:00,25.8,25.89,25.8,25.82,156788.0,23.4079,23.4895,23.4079,23.426,156788.0
2015-08-31 15:00:00,25.83,25.91,25.82,25.85,103334.0,23.4351,23.5077,23.426,23.4533,103334.0
2015-08-31 15:05:00,25.85,25.97,25.84,25.91,151804.0,23.4533,23.5621,23.4442,23.5077,151804.0
2015-08-31 15:10:00,25.91,25.91,25.89,25.91,258324.0,23.5077,23.5077,23.4895,23.5077,258324.0
2015-08-31 15:15:00,25.9,25.94,25.89,25.9,246252.0,23.4986,23.5349,23.4895,23.4986,246252.0
2015-08-31 15:20:00,25.9,25.91,25.82,25.87,371190.0,23.4986,23.5077,23.426,23.4714,371190.0
2015-08-31 15:25:00,25.89,25.89,25.79,25.83,801552.0,23.4895,23.4895,23.3988,23.4351,801552.0
2015-08-31 15:30:00,25.81,25.87,25.8,25.84,413248.0,23.417,23.4714,23.4079,23.4442,413248.0
2015-08-31 15:35:00,25.85,25.86,25.83,25.84,368186.0,23.4533,23.4623,23.4351,23.4442,368186.0
2015-08-31 15:40:00,25.84,25.92,25.84,25.89,264786.0,23.4442,23.5168,23.4442,23.4895,264786.0
2015-08-31 15:45:00,25.9,25.95,25.87,25.89,423506.0,23.4986,23.544,23.4714,23.4895,423506.0
2015-08-31 15:50:00,25.89,25.93,25.88,25.91,415344.0,23.4895,23.5258,23.4805,23.5077,415344.0
2015-08-31 15:55:00,25.92,25.92,25.84,25.88,1104156.0,23.5168,23.5168,23.4442,23.4805,1104156.0
2015-09-01 09:30:00,25.02,25.3,24.88,25.24,459757.0,22.7002,22.9543,22.5732,22.8998,459757.0
2015-09-01 09:35:00,25.23,25.47,25.16,25.37,101524.0,22.8907,23.1085,22.8272,23.0178,101524.0
2015-09-01 09:40:00,25.44,25.47,25.25,25.47,114774.0,23.0813,23.1085,22.9089,23.1085,114774.0
2015-09-01 09:45:00,25.46,25.86,25.46,25.85,301717.0,23.0994,23.4623,23.0994,23.4533,301717.0
2015-09-01 09:50:00,25.82,25.87,25.68,25.8,257778.0,23.426,23.4714,23.299,23.4079,257778.0
2015-09-01 09:55:00,25.81,25.86,25.71,25.82,231404.0,23.417,23.4623,23.3262,23.426,231404.0
2015-09-01 10:00:00,25.81,25.83,25.62,25.7,153476.0,23.417,23.4351,23.2446,23.3172,153476.0
2015-09-01 10:05:00,25.7,25.7,25.46,25.55,131078.0,23.3172,23.3172,23.0994,23.1811,131078.0
2015-09-01 10:10:00,25.55,25.57,25.34,25.36,104553.0,23.1811,23.1992,22.9905,23.0087,104553.0
2015-09-01 10:15:00,25.36,25.58,25.32,25.51,145188.0,23.0087,23.2083,22.9724,23.1448,145188.0
2015-09-01 10:20:00,25.51,25.59,25.37,25.48,209386.0,23.1448,23.2174,23.0178,23.1176,209386.0
2015-09-01 10:25:00,25.46,25.76,25.46,25.76,83509.0,23.0994,23.3716,23.0994,23.3716,83509.0
2015-09-01 10:30:00,25.75,25.76,25.58,25.64,101265.0,23.3625,23.3716,23.2083,23.2627,101265.0
2015-09-01 10:35:00,25.65,25.7,25.57,25.6,175775.0,23.2718,23.3172,23.1992,23.2264,175775.0
2015-09-01 10:40:00,25.59,25.59,25.45,25.46,60501.0,23.2174,23.2174,23.0903,23.0994,60501.0
2015-09-01 10:45:00,25.46,25.51,25.42,25.44,72654.0,23.0994,23.1448,23.0631,23.0813,72654.0
2015-09-01 10:50:00,25.44,25.44,25.35,25.42,86128.0,23.0813,23.0813,22.9996,23.0631,86128.0
2015-09-01 10:55:00,25.42,25.51,25.41,25.5,70892.0,23.0631,23.1448,23.0541,23.1357,70892.0
2015-09-01 11:00:00,25.5,25.54,25.46,25.5,114213.0,23.1357,23.172,23.0994,23.1357,114213.0
2015-09-01 11:05:00,25.5,25.51,25.47,25.5,103744.0,23.1357,23.1448,23.1085,23.1357,103744.0
2015-09-01 11:10:00,25.49,25.62,25.48,25.61,103637.0,23.1266,23.2446,23.1176,23.2355,103637.0
2015-09-01 11:15:00,25.61,25.9,25.6,25.85,403955.0,23.2355,23.4986,23.2264,23.4533,403955.0
2015-09-01 11:20:00,25.85,25.91,25.78,25.85,94761.0,23.4533,23.5077,23.3897,23.4533,94761.0
2015-09-01 11:25:00,25.83,25.92,25.81,25.88,120281.0,23.4351,23.5168,23.417,23.4805,120281.0
2015-09-01 11:30:00,25.88,25.88,25.75,25.8,75280.0,23.4805,23.4805,23.3625,23.4079,75280.0
2015-09-01 11:35:00,25.79,25.85,25.74,25.81,61179.0,23.3988,23.4533,23.3535,23.417,61179.0
2015-09-01 11:40:00,25.8,25.81,25.66,25.67,51028.0,23.4079,23.417,23.2809,23.2899,51028.0
2015-09-01 11:45:00,25.67,25.76,25.63,25.75,58447.0,23.2899,23.3716,23.2537,23.3625,58447.0
2015-09-01 11:50:00,25.74,25.75,25.62,25.67,34869.0,23.3535,23.3625,23.2446,23.2899,34869.0
2015-09-01 11:55:00,25.67,25.7,25.51,25.52,69013.0,23.2899,23.3172,23.1448,23.1539,69013.0
2015-09-01 12:00:00,25.53,25.57,25.43,25.46,73642.0,23.1629,23.1992,23.0722,23.0994,73642.0
2015-09-01 12:05:00,25.46,25.46,25.35,25.37,206040.0,23.0994,23.0994,22.9996,23.0178,206040.0
2015-09-01 12:10:00,25.36,25.48,25.35,25.45,161333.0,23.0087,23.1176,22.9996,23.0903,161333.0
2015-09-01 12:15:00,25.45,25.62,25.44,25.51,212437.0,23.0903,23.2446,23.0813,23.1448,212437.0
2015-09-01 12:20:00,25.5,25.52,25.46,25.48,50802.0,23.1357,23.1539,23.0994,23.1176,50802.0
2015-09-01 12:25:00,25.48,25.48,25.36,25.38,53255.0,23.1176,23.1176,23.0087,23.0268,53255.0
2015-09-01 12:30:00,25.37,25.44,25.36,25.42,74772.0,23.0178,23.0813,23.0087,23.0631,74772.0
2015-09-01 12:35:00,25.44,25.44,25.36,25.41,66896.0,23.0813,23.0813,23.0087,23.0541,66896.0
2015-09-01 12:40:00,25.42,25.43,25.27,25.31,87021.0,23.0631,23.0722,22.927,22.9633,87021.0
2015-09-01 12:45:00,25.31,25.33,25.26,25.28,86550.0,22.9633,22.9815,22.918,22.9361,86550.0
2015-09-01 12:50:00,25.28,25.31,25.25,25.3,39884.0,22.9361,22.9633,22.9089,22.9543,39884.0
2015-09-01 12:55:00,25.29,25.33,25.25,25.27,43816.0,22.9452,22.9815,22.9089,22.927,43816.0
2015-09-01 13:00:00,25.28,25.42,25.26,25.39,45559.0,22.9361,23.0631,22.918,23.0359,45559.0
2015-09-01 13:05:00,25.38,25.38,25.31,25.34,65850.0,23.0268,23.0268,22.9633,22.9905,65850.0
2015-09-01 13:10:00,25.34,25.36,25.27,25.31,46787.0,22.9905,23.0087,22.927,22.9633,46787.0
2015-09-01 13:15:00,25.3,25.37,25.29,25.31,60262.0,22.9543,23.0178,22.9452,22.9633,60262.0
2015-09-01 13:20:00,25.3,25.34,25.3,25.34,81220.0,22.9543,22.9905,22.9543,22.9905,81220.0
2015-09-01 13:25:00,25.34,25.47,25.34,25.46,71445.0,22.9905,23.1085,22.9905,23.0994,71445.0
2015-09-01 13:30:00,25.45,25.46,25.38,25.39,59068.0,23.0903,23.0994,23.0268,23.0359,59068.0
2015-09-01 13:35:00,25.39,25.48,25.39,25.43,59618.0,23.0359,23.1176,23.0359,23.0722,59618.0
2015-09-01 13:40:00,25.43,25.43,25.35,25.37,71485.0,23.0722,23.0722,22.9996,23.0178,71485.0
2015-09-01 13:45:00,25.37,25.39,25.34,25.35,43212.0,23.0178,23.0359,22.9905,22.9996,43212.0
2015-09-01 13:50:00,25.36,25.41,25.34,25.41,50535.0,23.0087,23.0541,22.9905,23.0541,50535.0
2015-09-01 13:55:00,25.41,25.47,25.39,25.42,49140.0,23.0541,23.1085,23.0359,23.0631,49140.0
2015-09-01 14:00:00,25.42,25.43,25.3,25.31,64631.0,23.0631,23.0722,22.9543,22.9633,64631.0
2015-09-01 14:05:00,25.3,25.34,25.22,25.23,89862.0,22.9543,22.9905,22.8817,22.8907,89862.0
2015-09-01 14:10:00,25.23,25.26,25.17,25.25,104944.0,22.8907,22.918,22.8363,22.9089,104944.0
2015-09-01 14:15:00,25.24,25.25,25.06,25.06,119955.0,22.8998,22.9089,22.7365,22.7365,119955.0
2015-09-01 14:20:00,25.05,25.13,25.04,25.04,85577.0,22.7274,22.8,22.7184,22.7184,85577.0
2015-09-01 14:25:00,25.05,25.07,24.94,24.96,115504.0,22.7274,22.7456,22.6276,22.6458,115504.0
2015-09-01 14:30:00,24.95,25.09,24.94,25.07,86359.0,22.6367,22.7637,22.6276,22.7456,86359.0
2015-09-01 14:35:00,25.07,25.1,25.01,25.06,104907.0,22.7456,22.7728,22.6911,22.7365,104907.0
2015-09-01 14:40:00,25.06,25.06,24.92,24.92,114317.0,22.7365,22.7365,22.6095,22.6095,114317.0
2015-09-01 14:45:00,24.92,24.95,24.87,24.88,110978.0,22.6095,22.6367,22.5641,22.5732,110978.0
2015-09-01 14:50:00,24.88,25.0,24.84,24.9,142885.0,22.5732,22.6821,22.5369,22.5913,142885.0
2015-09-01 14:55:00,24.91,24.95,24.88,24.89,88317.0,22.6004,22.6367,22.5732,22.5823,88317.0
2015-09-01 15:00:00,24.89,25.01,24.88,24.97,196194.0,22.5823,22.6911,22.5732,22.6548,196194.0
2015-09-01 15:05:00,24.97,25.01,24.92,24.98,71347.0,22.6548,22.6911,22.6095,22.6639,71347.0
2015-09-01 15:10:00,24.98,25.07,24.93,25.0,82332.0,22.6639,22.7456,22.6186,22.6821,82332.0
2015-09-01 15:15:00,24.99,25.02,24.9,24.9,141125.0,22.673,22.7002,22.5913,22.5913,141125.0
2015-09-01 15:20:00,24.9,24.96,24.89,24.9,112379.0,22.5913,22.6458,22.5823,22.5913,112379.0
2015-09-01 15:25:00,24.91,24.91,24.81,24.82,228069.0,22.6004,22.6004,22.5097,22.5188,228069.0
2015-09-01 15:30:00,24.82,24.87,24.77,24.79,234659.0,22.5188,22.5641,22.4734,22.4915,234659.0
2015-09-01 15:35:00,24.79,24.81,24.72,24.73,167321.0,22.4915,22.5097,22.428,22.4371,167321.0
2015-09-01 15:40:00,24.74,24.76,24.68,24.74,140962.0,22.4462,22.4643,22.3917,22.4462,140962.0
2015-09-01 15:45:00,24.74,24.82,24.69,24.77,255585.0,22.4462,22.5188,22.4008,22.4734,255585.0
2015-09-01 15:50:00,24.77,24.88,24.73,24.87,346123.0,22.4734,22.5732,22.4371,22.5641,346123.0
2015-09-01 15:55:00,24.87,24.98,24.85,24.9,575773.0,22.5641,22.6639,22.546,22.5913,575773.0
2015-09-02 09:30:00,25.24,25.65,25.15,25.16,293116.0,22.8998,23.2718,22.8182,22.8272,293116.0
2015-09-02 09:35:00,25.14,25.32,24.96,25.2,169094.0,22.8091,22.9724,22.6458,22.8635,169094.0
2015-09-02 09:40:00,25.23,25.24,24.98,25.05,93124.0,22.8907,22.8998,22.6639,22.7274,93124.0
2015-09-02 09:45:00,25.05,25.06,24.94,24.99,158767.0,22.7274,22.7365,22.6276,22.673,158767.0
2015-09-02 09:50:00,25.0,25.0,24.86,24.96,286433.0,22.6821,22.6821,22.555,22.6458,286433.0
2015-09-02 09:55:00,24.96,25.06,24.86,25.03,205092.0,22.6458,22.7365,22.555,22.7093,205092.0
2015-09-02 10:00:00,25.03,25.2,24.96,24.98,204271.0,22.7093,22.8635,22.6458,22.6639,204271.0
2015-09-02 10:05:00,24.98,25.07,24.98,25.0,169705.0,22.6639,22.7456,22.6639,22.6821,169705.0
2015-09-02 10:10:00,25.01,25.01,24.8,24.81,193116.0,22.6911,22.6911,22.5006,22.5097,193116.0
2015-09-02 10:15:00,24.82,24.86,24.66,24.67,110447.0,22.5188,22.555,22.3736,22.3827,110447.0
2015-09-02 10:20:00,24.67,24.77,24.66,24.71,97725.0,22.3827,22.4734,22.3736,22.419,97725.0
2015-09-02 10:25:00,24.72,24.75,24.62,24.69,130132.0,22.428,22.4552,22.3373,22.4008,130132.0
2015-09-02 10:30:00,24.69,24.69,24.53,24.61,152786.0,22.4008,22.4008,22.2556,22.3282,152786.0
2015-09-02 10:35:00,24.6,24.65,24.54,24.6,146262.0,22.3192,22.3645,22.2647,22.3192,146262.0
2015-09-02 10:40:00,24.6,24.65,24.57,24.6,121140.0,22.3192,22.3645,22.2919,22.3192,121140.0
2015-09-02 10:45:00,24.59,24.61,24.42,24.47,122652.0,22.3101,22.3282,22.1558,22.2012,122652.0
2015-09-02 10:50:00,24.47,24.48,24.34,24.44,79590.0,22.2012,22.2103,22.0833,22.174,79590.0
2015-09-02 10:55:00,24.44,24.6,24.44,24.6,103325.0,22.174,22.3192,22.174,22.3192,103325.0
2015-09-02 11:00:00,24.59,24.61,24.41,24.43,189881.0,22.3101,22.3282,22.1468,22.1649,189881.0
2015-09-02 11:05:00,24.43,24.45,24.27,24.34,71786.0,22.1649,22.1831,22.0198,22.0833,71786.0
2015-09-02 11:10:00,24.35,24.35,24.22,24.29,64007.0,22.0923,22.0923,21.9744,22.0379,64007.0
2015-09-02 11:15:00,24.29,24.54,24.28,24.52,157297.0,22.0379,22.2647,22.0288,22.2466,157297.0
2015-09-02 11:20:00,24.52,24.74,24.51,24.74,70828.0,22.2466,22.4462,22.2375,22.4462,70828.0
2015-09-02 11:25:00,24.74,24.74,24.54,24.61,30516.0,22.4462,22.4462,22.2647,22.3282,30516.0
2015-09-02 11:30:00,24.62,24.63,24.52,24.53,40590.0,22.3373,22.3464,22.2466,22.2556,40590.0
2015-09-02 11:35:00,24.52,24.6,24.48,24.6,46028.0,22.2466,22.3192,22.2103,22.3192,46028.0
2015-09-02 11:40:00,24.6,24.71,24.57,24.7,46728.0,22.3192,22.419,22.2919,22.4099,46728.0
2015-09-02 11:45:00,24.7,24.7,24.55,24.59,34590.0,22.4099,22.4099,22.2738,22.3101,34590.0
2015-09-02 11:50:00,24.58,24.6,24.46,24.51,58381.0,22.301,22.3192,22.1921,22.2375,58381.0
2015-09-02 11:55:00,24.51,24.56,24.45,24.54,35330.0,22.2375,22.2829,22.1831,22.2647,35330.0
2015-09-02 12:00:00,24.54,24.57,24.47,24.5,43641.0,22.2647,22.2919,22.2012,22.2284,43641.0
2015-09-02 12:05:00,24.48,24.49,24.41,24.44,37719.0,22.2103,22.2194,22.1468,22.174,37719.0
2015-09-02 12:10:00,24.44,24.47,24.36,24.4,61801.0,22.174,22.2012,22.1014,22.1377,61801.0
2015-09-02 12:15:00,24.4,24.42,24.36,24.39,94606.0,22.1377,22.1558,22.1014,22.1286,94606.0
2015-09-02 12:20:00,24.39,24.41,24.34,24.39,36524.0,22.1286,22.1468,22.0833,22.1286,36524.0
2015-09-02 12:25:00,24.4,24.43,24.34,24.41,65480.0,22.1377,22.1649,22.0833,22.1468,65480.0
2015-09-02 12:30:00,24.41,24.48,24.39,24.43,32100.0,22.1468,22.2103,22.1286,22.1649,32100.0
2015-09-02 12:35:00,24.43,24.55,24.42,24.55,28500.0,22.1649,22.2738,22.1558,22.2738,28500.0
2015-09-02 12:40:00,24.55,24.63,24.48,24.63,65248.0,22.2738,22.3464,22.2103,22.3464,65248.0
2015-09-02 12:45:00,24.64,24.75,24.58,24.7,61764.0,22.3554,22.4552,22.301,22.4099,61764.0
2015-09-02 12:50:00,24.69,24.7,24.55,24.59,28100.0,22.4008,22.4099,22.2738,22.3101,28100.0
2015-09-02 12:55:00,24.59,24.72,24.59,24.72,25748.0,22.3101,22.428,22.3101,22.428,25748.0
2015-09-02 13:00:00,24.72,24.77,24.67,24.68,49974.0,22.428,22.4734,22.3827,22.3917,49974.0
2015-09-02 13:05:00,24.69,24.72,24.68,24.7,28385.0,22.4008,22.428,22.3917,22.4099,28385.0
2015-09-02 13:10:00,24.71,24.77,24.69,24.75,69800.0,22.419,22.4734,22.4008,22.4552,69800.0
2015-09-02 13:15:00,24.74,24.74,24.63,24.64,55846.0,22.4462,22.4462,22.3464,22.3554,55846.0
2015-09-02 13:20:00,24.65,24.79,24.64,24.79,39853.0,22.3645,22.4915,22.3554,22.4915,39853.0
2015-09-02 13:25:00,24.79,24.83,24.73,24.83,156304.0,22.4915,22.5278,22.4371,22.5278,156304.0
2015-09-02 13:30:00,24.83,24.85,24.75,24.8,40570.0,22.5278,22.546,22.4552,22.5006,40570.0
2015-09-02 13:35:00,24.78,24.81,24.65,24.69,48081.0,22.4825,22.5097,22.3645,22.4008,48081.0
2015-09-02 13:40:00,24.7,24.77,24.7,24.73,34420.0,22.4099,22.4734,22.4099,22.4371,34420.0
2015-09-02 13:45:00,24.73,24.81,24.73,24.77,54236.0,22.4371,22.5097,22.4371,22.4734,54236.0
2015-09-02 13:50:00,24.77,24.77,24.6,24.7,43925.0,22.4734,22.4734,22.3192,22.4099,43925.0
2015-09-02 13:55:00,24.7,24.71,24.63,24.64,17302.0,22.4099,22.419,22.3464,22.3554,17302.0
2015-09-02 14:00:00,24.65,24.72,24.55,24.6,51505.0,22.3645,22.428,22.2738,22.3192,51505.0
2015-09-02 14:05:00,24.6,24.68,24.58,24.61,52500.0,22.3192,22.3917,22.301,22.3282,52500.0
2015-09-02 14:10:00,24.62,24.7,24.62,24.66,74400.0,22.3373,22.4099,22.3373,22.3736,74400.0
2015-09-02 14:15:00,24.67,24.7,24.61,24.66,44832.0,22.3827,22.4099,22.3282,22.3736,44832.0
2015-09-02 14:20:00,24.66,24.69,24.65,24.68,24487.0,22.3736,22.4008,22.3645,22.3917,24487.0
2015-09-02 14:25:00,24.69,24.74,24.61,24.65,58136.0,22.4008,22.4462,22.3282,22.3645,58136.0
2015-09-02 14:30:00,24.65,24.65,24.55,24.61,56709.0,22.3645,22.3645,22.2738,22.3282,56709.0
2015-09-02 14:35:00,24.62,24.65,24.55,24.56,60633.0,22.3373,22.3645,22.2738,22.2829,60633.0
2015-09-02 14:40:00,24.57,24.58,24.41,24.44,95501.0,22.2919,22.301,22.1468,22.174,95501.0
2015-09-02 14:45:00,24.45,24.45,24.35,24.39,118548.0,22.1831,22.1831,22.0923,22.1286,118548.0
2015-09-02 14:50:00,24.39,24.49,24.38,24.48,58750.0,22.1286,22.2194,22.1196,22.2103,58750.0
2015-09-02 14:55:00,24.47,24.49,24.42,24.47,61876.0,22.2012,22.2194,22.1558,22.2012,61876.0
2015-09-02 15:00:00,24.47,24.59,24.45,24.53,117742.0,22.2012,22.3101,22.1831,22.2556,117742.0
2015-09-02 15:05:00,24.54,24.55,24.51,24.52,47293.0,22.2647,22.2738,22.2375,22.2466,47293.0
2015-09-02 15:10:00,24.53,24.54,24.45,24.46,104692.0,22.2556,22.2647,22.1831,22.1921,104692.0
2015-09-02 15:15:00,24.47,24.47,24.4,24.46,115145.0,22.2012,22.2012,22.1377,22.1921,115145.0
2015-09-02 15:20:00,24.45,24.51,24.43,24.46,80990.0,22.1831,22.2375,22.1649,22.1921,80990.0
2015-09-02 15:25:00,24.46,24.59,24.45,24.58,87283.0,22.1921,22.3101,22.1831,22.301,87283.0
2015-09-02 15:30:00,24.58,24.62,24.54,24.61,57690.0,22.301,22.3373,22.2647,22.3282,57690.0
2015-09-02 15:35:00,24.62,24.72,24.61,24.69,93352.0,22.3373,22.428,22.3282,22.4008,93352.0
2015-09-02 15:40:00,24.69,24.72,24.68,24.69,56746.0,22.4008,22.428,22.3917,22.4008,56746.0
2015-09-02 15:45:00,24.68,24.75,24.67,24.7,117627.0,22.3917,22.4552,22.3827,22.4099,117627.0
2015-09-02 15:50:00,24.71,24.82,24.71,24.8,149153.0,22.419,22.5188,22.419,22.5006,149153.0
2015-09-02 15:55:00,24.8,24.87,24.8,24.87,192999.0,22.5006,22.5641,22.5006,22.5641,192999.0
2015-09-03 09:30:00,24.92,25.01,24.66,24.8,122955.0,22.6095,22.6911,22.3736,22.5006,122955.0
2015-09-03 09:35:00,24.82,24.92,24.68,24.92,157175.0,22.5188,22.6095,22.3917,22.6095,157175.0
2015-09-03 09:40:00,24.91,25.03,24.85,24.9,106076.0,22.6004,22.7093,22.546,22.5913,106076.0
2015-09-03 09:45:00,24.9,25.05,24.9,25.02,178491.0,22.5913,22.7274,22.5913,22.7002,178491.0
2015-09-03 09:50:00,25.02,25.04,24.88,24.89,94879.0,22.7002,22.7184,22.5732,22.5823,94879.0
2015-09-03 09:55:00,24.9,24.98,24.83,24.91,220601.0,22.5913,22.6639,22.5278,22.6004,220601.0
2015-09-03 10:00:00,24.91,24.96,24.84,24.95,32655.0,22.6004,22.6458,22.5369,22.6367,32655.0
2015-09-03 10:05:00,24.95,25.04,24.84,24.91,147929.0,22.6367,22.7184,22.5369,22.6004,147929.0
2015-09-03 10:10:00,24.9,24.99,24.9,24.98,66250.0,22.5913,22.673,22.5913,22.6639,66250.0
2015-09-03 10:15:00,24.98,25.06,24.88,25.0,151047.0,22.6639,22.7365,22.5732,22.6821,151047.0
2015-09-03 10:20:00,25.0,25.0,24.77,24.84,136558.0,22.6821,22.6821,22.4734,22.5369,136558.0
2015-09-03 10:25:00,24.85,24.94,24.83,24.89,185654.0,22.546,22.6276,22.5278,22.5823,185654.0
2015-09-03 10:30:00,24.9,24.9,24.72,24.79,193249.0,22.5913,22.5913,22.428,22.4915,193249.0
2015-09-03 10:35:00,24.8,24.8,24.39,24.73,467089.0,22.5006,22.5006,22.1286,22.4371,467089.0
2015-09-03 10:40:00,24.74,24.8,24.66,24.69,118546.0,22.4462,22.5006,22.3736,22.4008,118546.0
2015-09-03 10:45:00,24.67,24.7,24.6,24.7,58022.0,22.3827,22.4099,22.3192,22.4099,58022.0
2015-09-03 10:50:00,24.71,24.77,24.63,24.63,144705.0,22.419,22.4734,22.3464,22.3464,144705.0
2015-09-03 10:55:00,24.63,24.84,24.62,24.83,232274.0,22.3464,22.5369,22.3373,22.5278,232274.0
2015-09-03 11:00:00,24.83,24.86,24.71,24.79,72228.0,22.5278,22.555,22.419,22.4915,72228.0
2015-09-03 11:05:00,24.78,24.87,24.77,24.87,134375.0,22.4825,22.5641,22.4734,22.5641,134375.0
2015-09-03 11:10:00,24.87,24.93,24.83,24.85,129097.0,22.5641,22.6186,22.5278,22.546,129097.0
2015-09-03 11:15:00,24.86,24.91,24.83,24.89,133714.0,22.555,22.6004,22.5278,22.5823,133714.0
2015-09-03 11:20:00,24.89,24.9,24.81,24.82,91504.0,22.5823,22.5913,22.5097,22.5188,91504.0
2015-09-03 11:25:00,24.81,24.85,24.78,24.79,37165.0,22.5097,22.546,22.4825,22.4915,37165.0
2015-09-03 11:30:00,24.79,24.87,24.79,24.86,43888.0,22.4915,22.5641,22.4915,22.555,43888.0
2015-09-03 11:35:00,24.86,24.87,24.76,24.78,96889.0,22.555,22.5641,22.4643,22.4825,96889.0
2015-09-03 11:40:00,24.79,24.91,24.78,24.89,63065.0,22.4915,22.6004,22.4825,22.5823,63065.0
2015-09-03 11:45:00,24.88,24.97,24.86,24.93,62425.0,22.5732,22.6548,22.555,22.6186,62425.0
2015-09-03 11:50:00,24.92,24.92,24.84,24.89,42342.0,22.6095,22.6095,22.5369,22.5823,42342.0
2015-09-03 11:55:00,24.9,24.99,24.89,24.98,144029.0,22.5913,22.673,22.5823,22.6639,144029.0
2015-09-03 12:00:00,24.98,25.04,24.98,25.04,50804.0,22.6639,22.7184,22.6639,22.7184,50804.0
2015-09-03 12:05:00,25.04,25.07,25.02,25.03,24056.0,22.7184,22.7456,22.7002,22.7093,24056.0
2015-09-03 12:10:00,25.02,25.04,25.01,25.03,39188.0,22.7002,22.7184,22.6911,22.7093,39188.0
2015-09-03 12:15:00,25.03,25.12,25.02,25.12,75007.0,22.7093,22.7909,22.7002,22.7909,75007.0
2015-09-03 12:20:00,25.13,25.14,25.04,25.09,48143.0,22.8,22.8091,22.7184,22.7637,48143.0
2015-09-03 12:25:00,25.09,25.12,25.07,25.09,27953.0,22.7637,22.7909,22.7456,22.7637,27953.0
2015-09-03 12:30:00,25.09,25.1,24.97,24.99,65830.0,22.7637,22.7728,22.6548,22.673,65830.0
2015-09-03 12:35:00,24.98,25.03,24.97,24.97,52100.0,22.6639,22.7093,22.6548,22.6548,52100.0
2015-09-03 12:40:00,24.98,24.99,24.89,24.97,59085.0,22.6639,22.673,22.5823,22.6548,59085.0
2015-09-03 12:45:00,24.98,25.01,24.96,25.0,55754.0,22.6639,22.6911,22.6458,22.6821,55754.0
2015-09-03 12:50:00,25.01,25.05,24.99,25.05,27195.0,22.6911,22.7274,22.673,22.7274,27195.0
2015-09-03 12:55:00,25.05,25.06,24.98,25.0,91203.0,22.7274,22.7365,22.6639,22.6821,91203.0
2015-09-03 13:00:00,25.0,25.0,24.83,24.91,99751.0,22.6821,22.6821,22.5278,22.6004,99751.0
2015-09-03 13:05:00,24.87,24.89,24.73,24.8,233600.0,22.5641,22.5823,22.4371,22.5006,233600.0
2015-09-03 13:10:00,24.79,24.8,24.73,24.8,220125.0,22.4915,22.5006,22.4371,22.5006,220125.0
2015-09-03 13:15:00,24.79,24.88,24.79,24.87,65063.0,22.4915,22.5732,22.4915,22.5641,65063.0
2015-09-03 13:20:00,24.86,24.9,24.84,24.86,61051.0,22.555,22.5913,22.5369,22.555,61051.0
2015-09-03 13:25:00,24.86,24.89,24.85,24.87,38226.0,22.555,22.5823,22.546,22.5641,38226.0
2015-09-03 13:30:00,24.87,24.87,24.8,24.81,31693.0,22.5641,22.5641,22.5006,22.5097,31693.0
2015-09-03 13:35:00,24.81,24.84,24.78,24.8,37219.0,22.5097,22.5369,22.4825,22.5006,37219.0
2015-09-03 13:40:00,24.8,24.82,24.75,24.8,28353.0,22.5006,22.5188,22.4552,22.5006,28353.0
2015-09-03 13:45:00,24.79,24.87,24.79,24.87,13172.0,22.4915,22.5641,22.4915,22.5641,13172.0
2015-09-03 13:50:00,24.87,24.88,24.74,24.77,42997.0,22.5641,22.5732,22.4462,22.4734,42997.0
2015-09-03 13:55:00,24.77,24.78,24.68,24.68,52980.0,22.4734,22.4825,22.3917,22.3917,52980.0
2015-09-03 14:00:00,24.67,24.67,24.62,24.63,59747.0,22.3827,22.3827,22.3373,22.3464,59747.0
2015-09-03 14:05:00,24.62,24.72,24.61,24.66,224178.0,22.3373,22.428,22.3282,22.3736,224178.0
2015-09-03 14:10:00,24.66,24.68,24.58,24.6,34672.0,22.3736,22.3917,22.301,22.3192,34672.0
2015-09-03 14:15:00,24.61,24.71,24.6,24.7,66527.0,22.3282,22.419,22.3192,22.4099,66527.0
2015-09-03 14:20:00,24.7,24.7,24.62,24.69,33336.0,22.4099,22.4099,22.3373,22.4008,33336.0
2015-09-03 14:25:00,24.69,24.75,24.69,24.73,44236.0,22.4008,22.4552,22.4008,22.4371,44236.0
2015-09-03 14:30:00,24.74,24.76,24.68,24.69,91038.0,22.4462,22.4643,22.3917,22.4008,91038.0
2015-09-03 14:35:00,24.69,24.73,24.63,24.7,190135.0,22.4008,22.4371,22.3464,22.4099,190135.0
2015-09-03 14:40:00,24.71,24.76,24.7,24.75,114311.0,22.419,22.4643,22.4099,22.4552,114311.0
2015-09-03 14:45:00,24.75,24.76,24.71,24.75,74440.0,22.4552,22.4643,22.419,22.4552,74440.0
2015-09-03 14:50:00,24.74,24.74,24.64,24.65,61775.0,22.4462,22.4462,22.3554,22.3645,61775.0
2015-09-03 14:55:00,24.63,24.69,24.58,24.64,77697.0,22.3464,22.4008,22.301,22.3554,77697.0
2015-09-03 15:00:00,24.64,24.72,24.64,24.7,38115.0,22.3554,22.428,22.3554,22.4099,38115.0
2015-09-03 15:05:00,24.69,24.76,24.65,24.65,94524.0,22.4008,22.4643,22.3645,22.3645,94524.0
2015-09-03 15:10:00,24.65,24.69,24.61,24.66,45547.0,22.3645,22.4008,22.3282,22.3736,45547.0
2015-09-03 15:15:00,24.66,24.66,24.62,24.62,56881.0,22.3736,22.3736,22.3373,22.3373,56881.0
2015-09-03 15:20:00,24.62,24.66,24.58,24.6,92084.0,22.3373,22.3736,22.301,22.3192,92084.0
2015-09-03 15:25:00,24.6,24.63,24.54,24.57,127717.0,22.3192,22.3464,22.2647,22.2919,127717.0
2015-09-03 15:30:00,24.57,24.57,24.47,24.49,140994.0,22.2919,22.2919,22.2012,22.2194,140994.0
2015-09-03 15:35:00,24.5,24.52,24.4,24.47,129656.0,22.2284,22.2466,22.1377,22.2012,129656.0
2015-09-03 15:40:00,24.47,24.55,24.44,24.49,348105.0,22.2012,22.2738,22.174,22.2194,348105.0
2015-09-03 15:45:00,24.5,24.56,24.43,24.51,150180.0,22.2284,22.2829,22.1649,22.2375,150180.0
2015-09-03 15:50:00,24.5,24.55,24.47,24.49,199796.0,22.2284,22.2738,22.2012,22.2194,199796.0
2015-09-03 15:55:00,24.5,24.51,24.4,24.41,416916.0,22.2284,22.2375,22.1377,22.1468,416916.0
2015-09-04 09:30:00,24.0,24.06,23.8,23.96,346947.0,21.7748,21.8292,21.5933,21.7385,346947.0
2015-09-04 09:35:00,23.97,24.27,23.9,24.15,159131.0,21.7476,22.0198,21.6841,21.9109,159131.0
2015-09-04 09:40:00,24.13,24.41,24.13,24.4,213986.0,21.8927,22.1468,21.8927,22.1377,213986.0
2015-09-04 09:45:00,24.4,24.46,24.32,24.33,136377.0,22.1377,22.1921,22.0651,22.0742,136377.0
2015-09-04 09:50:00,24.34,24.34,24.03,24.1,145181.0,22.0833,22.0833,21.802,21.8655,145181.0
2015-09-04 09:55:00,24.11,24.2,24.05,24.16,78570.0,21.8746,21.9562,21.8201,21.92,78570.0
2015-09-04 10:00:00,24.14,24.27,24.1,24.17,150727.0,21.9018,22.0198,21.8655,21.929,150727.0
2015-09-04 10:05:00,24.17,24.17,24.02,24.04,123030.0,21.929,21.929,21.7929,21.8111,123030.0
2015-09-04 10:10:00,24.04,24.07,23.92,23.98,87418.0,21.8111,21.8383,21.7022,21.7566,87418.0
2015-09-04 10:15:00,23.99,24.06,23.91,23.94,109307.0,21.7657,21.8292,21.6931,21.7203,109307.0
2015-09-04 10:20:00,23.94,24.03,23.93,23.96,63822.0,21.7203,21.802,21.7113,21.7385,63822.0
2015-09-04 10:25:00,23.94,24.02,23.86,24.02,87144.0,21.7203,21.7929,21.6478,21.7929,87144.0
2015-09-04 10:30:00,24.01,24.1,23.98,24.01,94621.0,21.7839,21.8655,21.7566,21.7839,94621.0
2015-09-04 10:35:00,24.01,24.07,23.99,24.05,63286.0,21.7839,21.8383,21.7657,21.8201,63286.0
2015-09-04 10:40:00,24.04,24.08,23.95,23.97,82503.0,21.8111,21.8474,21.7294,21.7476,82503.0
2015-09-04 10:45:00,23.96,23.96,23.89,23.91,69272.0,21.7385,21.7385,21.675,21.6931,69272.0
2015-09-04 10:50:00,23.88,23.92,23.84,23.89,105239.0,21.6659,21.7022,21.6296,21.675,105239.0
2015-09-04 10:55:00,23.88,23.88,23.77,23.79,66535.0,21.6659,21.6659,21.5661,21.5843,66535.0
2015-09-04 11:00:00,23.79,23.83,23.74,23.76,103735.0,21.5843,21.6205,21.5389,21.557,103735.0
2015-09-04 11:05:00,23.77,23.86,23.77,23.82,77127.0,21.5661,21.6478,21.5661,21.6115,77127.0
2015-09-04 11:10:00,23.82,23.89,23.8,23.89,39077.0,21.6115,21.675,21.5933,21.675,39077.0
2015-09-04 11:15:00,23.88,23.94,23.85,23.93,66411.0,21.6659,21.7203,21.6387,21.7113,66411.0
2015-09-04 11:20:00,23.92,23.99,23.9,23.98,43131.0,21.7022,21.7657,21.6841,21.7566,43131.0
2015-09-04 11:25:00,23.98,23.99,23.92,23.95,43254.0,21.7566,21.7657,21.7022,21.7294,43254.0
2015-09-04 11:30:00,23.96,23.96,23.85,23.86,66371.0,21.7385,21.7385,21.6387,21.6478,66371.0
2015-09-04 11:35:00,23.86,23.91,23.84,23.87,42265.0,21.6478,21.6931,21.6296,21.6568,42265.0
2015-09-04 11:40:00,23.86,23.95,23.85,23.95,45318.0,21.6478,21.7294,21.6387,21.7294,45318.0
2015-09-04 11:45:00,23.95,23.97,23.91,23.94,62619.0,21.7294,21.7476,21.6931,21.7203,62619.0
2015-09-04 11:50:00,23.94,23.96,23.89,23.89,46339.0,21.7203,21.7385,21.675,21.675,46339.0
2015-09-04 11:55:00,23.9,23.95,23.89,23.92,73298.0,21.6841,21.7294,21.675,21.7022,73298.0
2015-09-04 12:00:00,23.92,23.94,23.86,23.88,42800.0,21.7022,21.7203,21.6478,21.6659,42800.0
2015-09-04 12:05:00,23.87,23.88,23.81,23.84,86499.0,21.6568,21.6659,21.6024,21.6296,86499.0
2015-09-04 12:10:00,23.84,23.84,23.73,23.76,109342.0,21.6296,21.6296,21.5298,21.557,109342.0
2015-09-04 12:15:00,23.76,23.77,23.62,23.69,172876.0,21.557,21.5661,21.43,21.4935,172876.0
2015-09-04 12:20:00,23.69,23.69,23.62,23.65,62964.0,21.4935,21.4935,21.43,21.4572,62964.0
2015-09-04 12:25:00,23.65,23.68,23.6,23.64,110301.0,21.4572,21.4845,21.4119,21.4482,110301.0
2015-09-04 12:30:00,23.63,23.78,23.61,23.76,58800.0,21.4391,21.5752,21.4209,21.557,58800.0
2015-09-04 12:35:00,23.76,23.77,23.66,23.66,60907.0,21.557,21.5661,21.4663,21.4663,60907.0
2015-09-04 12:40:00,23.66,23.68,23.6,23.66,45386.0,21.4663,21.4845,21.4119,21.4663,45386.0
2015-09-04 12:45:00,23.66,23.75,23.63,23.73,64476.0,21.4663,21.548,21.4391,21.5298,64476.0
2015-09-04 12:50:00,23.72,23.73,23.66,23.69,51961.0,21.5207,21.5298,21.4663,21.4935,51961.0
2015-09-04 12:55:00,23.68,23.72,23.61,23.64,125674.0,21.4845,21.5207,21.4209,21.4482,125674.0
2015-09-04 13:00:00,23.64,23.73,23.58,23.71,199057.0,21.4482,21.5298,21.3937,21.5117,199057.0
2015-09-04 13:05:00,23.71,23.73,23.4,23.48,445406.0,21.5117,21.5298,21.2304,21.303,445406.0
2015-09-04 13:10:00,23.48,23.49,23.1,23.11,772944.0,21.303,21.3121,20.9582,20.9673,772944.0
2015-09-04 13:15:00,23.11,23.31,23.05,23.1,348069.0,20.9673,21.1488,20.9129,20.9582,348069.0
2015-09-04 13:20:00,23.1,23.17,23.05,23.09,201101.0,20.9582,21.0217,20.9129,20.9492,201101.0
2015-09-04 13:25:00,23.09,23.15,22.95,23.11,418140.0,20.9492,21.0036,20.8221,20.9673,418140.0
2015-09-04 13:30:00,23.1,23.21,23.05,23.21,109784.0,20.9582,21.058,20.9129,21.058,109784.0
2015-09-04 13:35:00,23.23,23.23,23.12,23.14,109802.0,21.0762,21.0762,20.9764,20.9945,109802.0
2015-09-04 13:40:00,23.14,23.2,23.02,23.04,104354.0,20.9945,21.049,20.8856,20.9038,104354.0
2015-09-04 13:45:00,23.04,23.06,23.0,23.02,113487.0,20.9038,20.9219,20.8675,20.8856,113487.0
2015-09-04 13:50:00,23.02,23.05,22.96,22.97,208825.0,20.8856,20.9129,20.8312,20.8403,208825.0
2015-09-04 13:55:00,22.96,23.0,22.92,22.92,131570.0,20.8312,20.8675,20.7949,20.7949,131570.0
2015-09-04 14:00:00,22.93,22.93,22.75,22.79,434221.0,20.804,20.804,20.6407,20.677,434221.0
2015-09-04 14:05:00,22.8,22.8,22.67,22.72,242993.0,20.686,20.686,20.5681,20.6135,242993.0
2015-09-04 14:10:00,22.71,22.87,22.64,22.82,242210.0,20.6044,20.7496,20.5409,20.7042,242210.0
2015-09-04 14:15:00,22.81,22.86,22.77,22.84,317005.0,20.6951,20.7405,20.6588,20.7223,317005.0
2015-09-04 14:20:00,22.84,22.89,22.72,22.84,156669.0,20.7223,20.7677,20.6135,20.7223,156669.0
2015-09-04 14:25:00,22.84,23.02,22.82,23.02,256745.0,20.7223,20.8856,20.7042,20.8856,256745.0
2015-09-04 14:30:00,23.03,23.03,22.85,22.86,253120.0,20.8947,20.8947,20.7314,20.7405,253120.0
2015-09-04 14:35:00,22.86,22.87,22.79,22.87,124824.0,20.7405,20.7496,20.677,20.7496,124824.0
2015-09-04 14:40:00,22.87,22.92,22.81,22.84,162983.0,20.7496,20.7949,20.6951,20.7223,162983.0
2015-09-04 14:45:00,22.85,22.89,22.77,22.84,183232.0,20.7314,20.7677,20.6588,20.7223,183232.0
2015-09-04 14:50:00,22.84,22.88,22.77,22.81,200089.0,20.7223,20.7586,20.6588,20.6951,200089.0
2015-09-04 14:55:00,22.81,22.9,22.81,22.89,165154.0,20.6951,20.7768,20.6951,20.7677,165154.0
2015-09-04 15:00:00,22.89,22.97,22.84,22.84,187397.0,20.7677,20.8403,20.7223,20.7223,187397.0
2015-09-04 15:05:00,22.84,22.86,22.78,22.78,234927.0,20.7223,20.7405,20.6679,20.6679,234927.0
2015-09-04 15:10:00,22.79,22.79,22.72,22.73,200506.0,20.677,20.677,20.6135,20.6225,200506.0
2015-09-04 15:15:00,22.74,22.76,22.71,22.75,182869.0,20.6316,20.6498,20.6044,20.6407,182869.0
2015-09-04 15:20:00,22.75,22.89,22.74,22.83,365942.0,20.6407,20.7677,20.6316,20.7133,365942.0
2015-09-04 15:25:00,22.82,22.83,22.74,22.79,279777.0,20.7042,20.7133,20.6316,20.677,279777.0
2015-09-04 15:30:00,22.79,22.86,22.73,22.85,311030.0,20.677,20.7405,20.6225,20.7314,311030.0
2015-09-04 15:35:00,22.85,22.94,22.84,22.89,405017.0,20.7314,20.8131,20.7223,20.7677,405017.0
2015-09-04 15:40:00,22.9,22.91,22.83,22.83,298425.0,20.7768,20.7858,20.7133,20.7133,298425.0
2015-09-04 15:45:00,22.83,22.96,22.83,22.95,390612.0,20.7133,20.8312,20.7133,20.8221,390612.0
2015-09-04 15:50:00,22.94,22.95,22.88,22.9,548785.0,20.8131,20.8221,20.7586,20.7768,548785.0
2015-09-04 15:55:00,22.9,22.93,22.8,22.81,596970.0,20.7768,20.804,20.686,20.6951,596970.0
2015-09-08 09:30:00,24.08,25.74,24.05,25.29,1797229.0,21.8474,23.3535,21.8201,22.9452,1797229.0
2015-09-08 09:35:00,25.32,25.5,24.96,25.01,670636.0,22.9724,23.1357,22.6458,22.6911,670636.0
2015-09-08 09:40:00,25.0,25.37,24.97,25.22,494004.0,22.6821,23.0178,22.6548,22.8817,494004.0
2015-09-08 09:45:00,25.23,25.78,25.18,25.78,534799.0,22.8907,23.3897,22.8454,23.3897,534799.0
2015-09-08 09:50:00,25.76,25.98,25.54,25.87,845287.0,23.3716,23.5712,23.172,23.4714,845287.0
2015-09-08 09:55:00,25.83,25.9,25.43,25.49,516453.0,23.4351,23.4986,23.0722,23.1266,516453.0
2015-09-08 10:00:00,25.49,25.54,25.4,25.5,443619.0,23.1266,23.172,23.045,23.1357,443619.0
2015-09-08 10:05:00,25.49,25.52,25.3,25.3,353711.0,23.1266,23.1539,22.9543,22.9543,353711.0
2015-09-08 10:10:00,25.31,25.32,25.12,25.18,338073.0,22.9633,22.9724,22.7909,22.8454,338073.0
2015-09-08 10:15:00,25.18,25.21,24.98,25.05,429078.0,22.8454,22.8726,22.6639,22.7274,429078.0
2015-09-08 10:20:00,25.04,25.18,24.99,25.13,318240.0,22.7184,22.8454,22.673,22.8,318240.0
2015-09-08 10:25:00,25.12,25.15,24.98,25.09,321972.0,22.7909,22.8182,22.6639,22.7637,321972.0
2015-09-08 10:30:00,25.09,25.22,24.87,24.87,323588.0,22.7637,22.8817,22.5641,22.5641,323588.0
2015-09-08 10:35:00,24.88,24.96,24.85,24.94,220890.0,22.5732,22.6458,22.546,22.6276,220890.0
2015-09-08 10:40:00,24.95,24.98,24.78,24.89,464089.0,22.6367,22.6639,22.4825,22.5823,464089.0
2015-09-08 10:45:00,24.89,24.94,24.82,24.93,216368.0,22.5823,22.6276,22.5188,22.6186,216368.0
2015-09-08 10:50:00,24.92,24.95,24.8,24.8,230141.0,22.6095,22.6367,22.5006,22.5006,230141.0
2015-09-08 10:55:00,24.8,24.85,24.7,24.85,281816.0,22.5006,22.546,22.4099,22.546,281816.0
2015-09-08 11:00:00,24.85,24.85,24.77,24.78,161267.0,22.546,22.546,22.4734,22.4825,161267.0
2015-09-08 11:05:00,24.78,24.8,24.64,24.77,156410.0,22.4825,22.5006,22.3554,22.4734,156410.0
2015-09-08 11:10:00,24.78,24.88,24.77,24.8,173209.0,22.4825,22.5732,22.4734,22.5006,173209.0
2015-09-08 11:15:00,24.8,24.99,24.79,24.85,229547.0,22.5006,22.673,22.4915,22.546,229547.0
2015-09-08 11:20:00,24.85,24.86,24.73,24.77,191115.0,22.546,22.555,22.4371,22.4734,191115.0
2015-09-08 11:25:00,24.78,24.78,24.6,24.64,223831.0,22.4825,22.4825,22.3192,22.3554,223831.0
2015-09-08 11:30:00,24.65,24.65,24.52,24.58,173661.0,22.3645,22.3645,22.2466,22.301,173661.0
2015-09-08 11:35:00,24.59,24.66,24.5,24.53,109222.0,22.3101,22.3736,22.2284,22.2556,109222.0
2015-09-08 11:40:00,24.52,24.65,24.48,24.6,136048.0,22.2466,22.3645,22.2103,22.3192,136048.0
2015-09-08 11:45:00,24.59,24.6,24.53,24.53,66238.0,22.3101,22.3192,22.2556,22.2556,66238.0
2015-09-08 11:50:00,24.54,24.55,24.25,24.35,301982.0,22.2647,22.2738,22.0016,22.0923,301982.0
2015-09-08 11:55:00,24.35,24.35,23.83,23.83,720946.0,22.0923,22.0923,21.6205,21.6205,720946.0
2015-09-08 12:00:00,23.84,23.96,23.51,23.94,1029632.0,21.6296,21.7385,21.3302,21.7203,1029632.0
2015-09-08 12:05:00,23.93,24.1,23.76,23.87,700604.0,21.7113,21.8655,21.557,21.6568,700604.0
2015-09-08 12:10:00,23.87,24.04,23.82,24.01,266600.0,21.6568,21.8111,21.6115,21.7839,266600.0
2015-09-08 12:15:00,24.01,24.1,23.92,24.0,192423.0,21.7839,21.8655,21.7022,21.7748,192423.0
2015-09-08 12:20:00,23.99,24.0,23.73,23.79,554781.0,21.7657,21.7748,21.5298,21.5843,554781.0
2015-09-08 12:25:00,23.78,23.86,23.72,23.75,328408.0,21.5752,21.6478,21.5207,21.548,328408.0
2015-09-08 12:30:00,23.76,23.81,23.43,23.53,580441.0,21.557,21.6024,21.2576,21.3484,580441.0
2015-09-08 12:35:00,23.52,23.55,23.28,23.38,463589.0,21.3393,21.3665,21.1215,21.2123,463589.0
2015-09-08 12:40:00,23.38,23.64,23.35,23.6,380122.0,21.2123,21.4482,21.1851,21.4119,380122.0
2015-09-08 12:45:00,23.59,23.67,23.4,23.65,265266.0,21.4028,21.4754,21.2304,21.4572,265266.0
2015-09-08 12:50:00,23.65,23.88,23.62,23.7,293420.0,21.4572,21.6659,21.43,21.5026,293420.0
2015-09-08 12:55:00,23.71,23.81,23.63,23.74,224231.0,21.5117,21.6024,21.4391,21.5389,224231.0
2015-09-08 13:00:00,23.75,23.79,23.45,23.45,161354.0,21.548,21.5843,21.2758,21.2758,161354.0
2015-09-08 13:05:00,23.51,23.57,23.39,23.42,205982.0,21.3302,21.3847,21.2213,21.2486,205982.0
2015-09-08 13:10:00,23.42,23.58,23.4,23.45,155113.0,21.2486,21.3937,21.2304,21.2758,155113.0
2015-09-08 13:15:00,23.45,23.63,23.44,23.47,153440.0,21.2758,21.4391,21.2667,21.2939,153440.0
2015-09-08 13:20:00,23.46,23.59,23.45,23.58,170486.0,21.2849,21.4028,21.2758,21.3937,170486.0
2015-09-08 13:25:00,23.57,23.61,23.5,23.59,149457.0,21.3847,21.4209,21.3211,21.4028,149457.0
2015-09-08 13:30:00,23.58,23.73,23.57,23.67,254809.0,21.3937,21.5298,21.3847,21.4754,254809.0
2015-09-08 13:35:00,23.68,23.78,23.63,23.75,221753.0,21.4845,21.5752,21.4391,21.548,221753.0
2015-09-08 13:40:00,23.75,23.9,23.75,23.83,259300.0,21.548,21.6841,21.548,21.6205,259300.0
2015-09-08 13:45:00,23.84,24.03,23.83,24.01,370637.0,21.6296,21.802,21.6205,21.7839,370637.0
2015-09-08 13:50:00,24.01,24.05,23.95,24.02,333041.0,21.7839,21.8201,21.7294,21.7929,333041.0
2015-09-08 13:55:00,24.02,24.16,24.02,24.15,365748.0,21.7929,21.92,21.7929,21.9109,365748.0
2015-09-08 14:00:00,24.14,24.16,24.07,24.09,282298.0,21.9018,21.92,21.8383,21.8564,282298.0
2015-09-08 14:05:00,24.09,24.1,24.02,24.1,143130.0,21.8564,21.8655,21.7929,21.8655,143130.0
2015-09-08 14:10:00,24.1,24.21,24.06,24.09,246659.0,21.8655,21.9653,21.8292,21.8564,246659.0
2015-09-08 14:15:00,24.1,24.27,24.08,24.22,292238.0,21.8655,22.0198,21.8474,21.9744,292238.0
2015-09-08 14:20:00,24.23,24.38,24.2,24.2,486501.0,21.9835,22.1196,21.9562,21.9562,486501.0
2015-09-08 14:25:00,24.21,24.21,24.04,24.08,314250.0,21.9653,21.9653,21.8111,21.8474,314250.0
2015-09-08 14:30:00,24.07,24.14,24.0,24.1,220384.0,21.8383,21.9018,21.7748,21.8655,220384.0
2015-09-08 14:35:00,24.11,24.18,24.04,24.12,215412.0,21.8746,21.9381,21.8111,21.8837,215412.0
2015-09-08 14:40:00,24.11,24.13,24.07,24.1,134368.0,21.8746,21.8927,21.8383,21.8655,134368.0
2015-09-08 14:45:00,24.11,24.15,24.09,24.11,161352.0,21.8746,21.9109,21.8564,21.8746,161352.0
2015-09-08 14:50:00,24.12,24.2,24.11,24.16,108075.0,21.8837,21.9562,21.8746,21.92,108075.0
2015-09-08 14:55:00,24.16,24.21,24.12,24.17,169086.0,21.92,21.9653,21.8837,21.929,169086.0
2015-09-08 15:00:00,24.16,24.25,24.15,24.21,505955.0,21.92,22.0016,21.9109,21.9653,505955.0
2015-09-08 15:05:00,24.2,24.2,24.1,24.12,514656.0,21.9562,21.9562,21.8655,21.8837,514656.0
2015-09-08 15:10:00,24.12,24.12,23.77,23.82,347713.0,21.8837,21.8837,21.5661,21.6115,347713.0
2015-09-08 15:15:00,23.82,23.97,23.79,23.95,175043.0,21.6115,21.7476,21.5843,21.7294,175043.0
2015-09-08 15:20:00,23.95,23.97,23.9,23.94,183731.0,21.7294,21.7476,21.6841,21.7203,183731.0
2015-09-08 15:25:00,23.94,23.95,23.92,23.94,298810.0,21.7203,21.7294,21.7022,21.7203,298810.0
2015-09-08 15:30:00,23.94,23.94,23.87,23.9,452115.0,21.7203,21.7203,21.6568,21.6841,452115.0
2015-09-08 15:35:00,23.9,23.91,23.84,23.84,338097.0,21.6841,21.6931,21.6296,21.6296,338097.0
2015-09-08 15:40:00,23.84,23.95,23.84,23.9,300550.0,21.6296,21.7294,21.6296,21.6841,300550.0
2015-09-08 15:45:00,23.9,23.97,23.89,23.97,548575.0,21.6841,21.7476,21.675,21.7476,548575.0
2015-09-08 15:50:00,23.96,24.03,23.88,24.01,973918.0,21.7385,21.802,21.6659,21.7839,973918.0
2015-09-08 15:55:00,24.01,24.03,23.89,23.97,1969495.0,21.7839,21.802,21.675,21.7476,1969495.0
2015-09-09 09:30:00,24.8,25.1,24.8,25.0,492551.0,22.5006,22.7728,22.5006,22.6821,492551.0
2015-09-09 09:35:00,24.98,25.47,24.98,25.32,509711.0,22.6639,23.1085,22.6639,22.9724,509711.0
2015-09-09 09:40:00,25.3,25.83,25.27,25.75,751401.0,22.9543,23.4351,22.927,23.3625,751401.0
2015-09-09 09:45:00,25.75,25.85,25.38,25.58,522445.0,23.3625,23.4533,23.0268,23.2083,522445.0
2015-09-09 09:50:00,25.55,25.65,25.43,25.58,530617.0,23.1811,23.2718,23.0722,23.2083,530617.0
2015-09-09 09:55:00,25.58,25.66,25.49,25.5,274652.0,23.2083,23.2809,23.1266,23.1357,274652.0
2015-09-09 10:00:00,25.51,25.58,25.27,25.29,373375.0,23.1448,23.2083,22.927,22.9452,373375.0
2015-09-09 10:05:00,25.31,25.41,25.29,25.39,298563.0,22.9633,23.0541,22.9452,23.0359,298563.0
2015-09-09 10:10:00,25.39,25.42,25.32,25.33,260014.0,23.0359,23.0631,22.9724,22.9815,260014.0
2015-09-09 10:15:00,25.32,25.33,25.16,25.22,360361.0,22.9724,22.9815,22.8272,22.8817,360361.0
2015-09-09 10:20:00,25.21,25.48,25.19,25.44,162004.0,22.8726,23.1176,22.8545,23.0813,162004.0
2015-09-09 10:25:00,25.44,25.52,25.29,25.36,199818.0,23.0813,23.1539,22.9452,23.0087,199818.0
2015-09-09 10:30:00,25.35,25.45,25.21,25.22,1016996.0,22.9996,23.0903,22.8726,22.8817,1016996.0
2015-09-09 10:35:00,25.21,25.22,24.92,25.0,799002.0,22.8726,22.8817,22.6095,22.6821,799002.0
2015-09-09 10:40:00,24.99,25.03,24.95,24.96,629207.0,22.673,22.7093,22.6367,22.6458,629207.0
2015-09-09 10:45:00,24.96,25.02,24.88,25.02,437341.0,22.6458,22.7002,22.5732,22.7002,437341.0
2015-09-09 10:50:00,25.02,25.02,24.98,25.0,401113.0,22.7002,22.7002,22.6639,22.6821,401113.0
2015-09-09 10:55:00,25.0,25.07,24.98,25.01,235685.0,22.6821,22.7456,22.6639,22.6911,235685.0
2015-09-09 11:00:00,25.01,25.01,24.88,24.89,241341.0,22.6911,22.6911,22.5732,22.5823,241341.0
2015-09-09 11:05:00,24.88,24.88,24.75,24.84,263244.0,22.5732,22.5732,22.4552,22.5369,263244.0
2015-09-09 11:10:00,24.84,25.0,24.84,24.98,291137.0,22.5369,22.6821,22.5369,22.6639,291137.0
2015-09-09 11:15:00,24.98,25.0,24.91,24.94,273950.0,22.6639,22.6821,22.6004,22.6276,273950.0
2015-09-09 11:20:00,24.95,24.96,24.83,24.91,164890.0,22.6367,22.6458,22.5278,22.6004,164890.0
2015-09-09 11:25:00,24.92,25.0,24.91,24.96,223169.0,22.6095,22.6821,22.6004,22.6458,223169.0
2015-09-09 11:30:00,24.96,25.05,24.95,25.0,162648.0,22.6458,22.7274,22.6367,22.6821,162648.0
2015-09-09 11:35:00,25.0,25.0,24.81,24.81,160190.0,22.6821,22.6821,22.5097,22.5097,160190.0
2015-09-09 11:40:00,24.81,24.81,24.71,24.73,179450.0,22.5097,22.5097,22.419,22.4371,179450.0
2015-09-09 11:45:00,24.73,24.79,24.71,24.76,208142.0,22.4371,22.4915,22.419,22.4643,208142.0
2015-09-09 11:50:00,24.74,24.79,24.74,24.79,48491.0,22.4462,22.4915,22.4462,22.4915,48491.0
2015-09-09 11:55:00,24.79,24.83,24.76,24.77,125011.0,22.4915,22.5278,22.4643,22.4734,125011.0
2015-09-09 12:00:00,24.77,24.8,24.76,24.76,55677.0,22.4734,22.5006,22.4643,22.4643,55677.0
2015-09-09 12:05:00,24.77,24.85,24.74,24.8,137849.0,22.4734,22.546,22.4462,22.5006,137849.0
2015-09-09 12:10:00,24.81,24.9,24.8,24.87,165815.0,22.5097,22.5913,22.5006,22.5641,165815.0
2015-09-09 12:15:00,24.88,24.9,24.85,24.87,91608.0,22.5732,22.5913,22.546,22.5641,91608.0
2015-09-09 12:20:00,24.85,24.92,24.84,24.9,123764.0,22.546,22.6095,22.5369,22.5913,123764.0
2015-09-09 12:25:00,24.89,24.9,24.8,24.81,86687.0,22.5823,22.5913,22.5006,22.5097,86687.0
2015-09-09 12:30:00,24.82,24.84,24.78,24.79,63494.0,22.5188,22.5369,22.4825,22.4915,63494.0
2015-09-09 12:35:00,24.79,24.85,24.78,24.83,94857.0,22.4915,22.546,22.4825,22.5278,94857.0
2015-09-09 12:40:00,24.84,24.86,24.82,24.86,113840.0,22.5369,22.555,22.5188,22.555,113840.0
2015-09-09 12:45:00,24.86,24.87,24.84,24.85,122029.0,22.555,22.5641,22.5369,22.546,122029.0
2015-09-09 12:50:00,24.85,24.86,24.82,24.83,97352.0,22.546,22.555,22.5188,22.5278,97352.0
2015-09-09 12:55:00,24.82,24.83,24.7,24.73,75411.0,22.5188,22.5278,22.4099,22.4371,75411.0
2015-09-09 13:00:00,24.73,24.75,24.67,24.71,96249.0,22.4371,22.4552,22.3827,22.419,96249.0
2015-09-09 13:05:00,24.71,24.71,24.63,24.68,60434.0,22.419,22.419,22.3464,22.3917,60434.0
2015-09-09 13:10:00,24.69,24.69,24.56,24.58,221928.0,22.4008,22.4008,22.2829,22.301,221928.0
2015-09-09 13:15:00,24.58,24.68,24.5,24.68,369812.0,22.301,22.3917,22.2284,22.3917,369812.0
2015-09-09 13:20:00,24.68,24.7,24.65,24.68,55372.0,22.3917,22.4099,22.3645,22.3917,55372.0
2015-09-09 13:25:00,24.69,24.69,24.61,24.65,76997.0,22.4008,22.4008,22.3282,22.3645,76997.0
2015-09-09 13:30:00,24.66,24.66,24.58,24.61,154836.0,22.3736,22.3736,22.301,22.3282,154836.0
2015-09-09 13:35:00,24.61,24.64,24.59,24.62,49364.0,22.3282,22.3554,22.3101,22.3373,49364.0
2015-09-09 13:40:00,24.62,24.71,24.6,24.7,333801.0,22.3373,22.419,22.3192,22.4099,333801.0
2015-09-09 13:45:00,24.69,24.71,24.68,24.7,109619.0,22.4008,22.419,22.3917,22.4099,109619.0
2015-09-09 13:50:00,24.7,24.88,24.67,24.76,221603.0,22.4099,22.5732,22.3827,22.4643,221603.0
2015-09-09 13:55:00,24.76,24.76,24.61,24.62,186699.0,22.4643,22.4643,22.3282,22.3373,186699.0
2015-09-09 14:00:00,24.63,24.68,24.58,24.63,147585.0,22.3464,22.3917,22.301,22.3464,147585.0
2015-09-09 14:05:00,24.63,24.75,24.59,24.73,122199.0,22.3464,22.4552,22.3101,22.4371,122199.0
2015-09-09 14:10:00,24.72,24.82,24.72,24.8,79646.0,22.428,22.5188,22.428,22.5006,79646.0
2015-09-09 14:15:00,24.79,24.83,24.76,24.78,60930.0,22.4915,22.5278,22.4643,22.4825,60930.0
2015-09-09 14:20:00,24.78,24.8,24.71,24.76,77468.0,22.4825,22.5006,22.419,22.4643,77468.0
2015-09-09 14:25:00,24.77,24.79,24.69,24.77,68119.0,22.4734,22.4915,22.4008,22.4734,68119.0
2015-09-09 14:30:00,24.76,24.76,24.7,24.73,53757.0,22.4643,22.4643,22.4099,22.4371,53757.0
2015-09-09 14:35:00,24.73,24.78,24.73,24.75,75239.0,22.4371,22.4825,22.4371,22.4552,75239.0
2015-09-09 14:40:00,24.74,24.75,24.66,24.7,90174.0,22.4462,22.4552,22.3736,22.4099,90174.0
2015-09-09 14:45:00,24.71,24.77,24.7,24.73,62469.0,22.419,22.4734,22.4099,22.4371,62469.0
2015-09-09 14:50:00,24.74,24.79,24.72,24.76,79821.0,22.4462,22.4915,22.428,22.4643,79821.0
2015-09-09 14:55:00,24.75,24.83,24.75,24.8,115264.0,22.4552,22.5278,22.4552,22.5006,115264.0
2015-09-09 15:00:00,24.79,24.82,24.73,24.8,106532.0,22.4915,22.5188,22.4371,22.5006,106532.0
2015-09-09 15:05:00,24.8,24.82,24.78,24.8,69724.0,22.5006,22.5188,22.4825,22.5006,69724.0
2015-09-09 15:10:00,24.79,24.81,24.73,24.79,88800.0,22.4915,22.5097,22.4371,22.4915,88800.0
2015-09-09 15:15:00,24.78,24.83,24.74,24.79,85730.0,22.4825,22.5278,22.4462,22.4915,85730.0
2015-09-09 15:20:00,24.79,24.81,24.76,24.8,51903.0,22.4915,22.5097,22.4643,22.5006,51903.0
2015-09-09 15:25:00,24.81,24.81,24.69,24.7,94196.0,22.5097,22.5097,22.4008,22.4099,94196.0
2015-09-09 15:30:00,24.7,24.71,24.62,24.66,102401.0,22.4099,22.419,22.3373,22.3736,102401.0
2015-09-09 15:35:00,24.66,24.66,24.57,24.59,135485.0,22.3736,22.3736,22.2919,22.3101,135485.0
2015-09-09 15:40:00,24.59,24.59,24.53,24.55,186300.0,22.3101,22.3101,22.2556,22.2738,186300.0
2015-09-09 15:45:00,24.55,24.62,24.52,24.6,507306.0,22.2738,22.3373,22.2466,22.3192,507306.0
2015-09-09 15:50:00,24.6,24.78,24.55,24.72,604822.0,22.3192,22.4825,22.2738,22.428,604822.0
2015-09-09 15:55:00,24.71,24.72,24.59,24.66,657538.0,22.419,22.428,22.3101,22.3736,657538.0
2015-09-10 09:30:00,24.5,24.77,24.4,24.71,271678.0,22.2284,22.4734,22.1377,22.419,271678.0
2015-09-10 09:35:00,24.66,24.72,24.56,24.64,135171.0,22.3736,22.428,22.2829,22.3554,135171.0
2015-09-10 09:40:00,24.65,24.71,24.62,24.66,156588.0,22.3645,22.419,22.3373,22.3736,156588.0
2015-09-10 09:45:00,24.66,24.69,24.58,24.6,116991.0,22.3736,22.4008,22.301,22.3192,116991.0
2015-09-10 09:50:00,24.6,24.65,24.52,24.56,88152.0,22.3192,22.3645,22.2466,22.2829,88152.0
2015-09-10 09:55:00,24.56,24.63,24.53,24.55,88227.0,22.2829,22.3464,22.2556,22.2738,88227.0
2015-09-10 10:00:00,24.53,24.59,24.44,24.44,127552.0,22.2556,22.3101,22.174,22.174,127552.0
2015-09-10 10:05:00,24.44,24.53,24.42,24.43,107512.0,22.174,22.2556,22.1558,22.1649,107512.0
2015-09-10 10:10:00,24.44,24.5,24.35,24.43,131751.0,22.174,22.2284,22.0923,22.1649,131751.0
2015-09-10 10:15:00,24.42,24.46,24.37,24.41,130722.0,22.1558,22.1921,22.1105,22.1468,130722.0
2015-09-10 10:20:00,24.41,24.46,24.4,24.4,122096.0,22.1468,22.1921,22.1377,22.1377,122096.0
2015-09-10 10:25:00,24.39,24.44,24.33,24.4,91295.0,22.1286,22.174,22.0742,22.1377,91295.0
2015-09-10 10:30:00,24.4,24.66,24.38,24.65,135951.0,22.1377,22.3736,22.1196,22.3645,135951.0
2015-09-10 10:35:00,24.64,24.73,24.62,24.71,82896.0,22.3554,22.4371,22.3373,22.419,82896.0
2015-09-10 10:40:00,24.71,24.75,24.63,24.68,94439.0,22.419,22.4552,22.3464,22.3917,94439.0
2015-09-10 10:45:00,24.68,24.77,24.67,24.74,88161.0,22.3917,22.4734,22.3827,22.4462,88161.0
2015-09-10 10:50:00,24.75,24.81,24.72,24.76,80267.0,22.4552,22.5097,22.428,22.4643,80267.0
2015-09-10 10:55:00,24.75,24.82,24.66,24.7,119163.0,22.4552,22.5188,22.3736,22.4099,119163.0
2015-09-10 11:00:00,24.71,24.77,24.67,24.7,61179.0,22.419,22.4734,22.3827,22.4099,61179.0
2015-09-10 11:05:00,24.7,24.77,24.69,24.75,69204.0,22.4099,22.4734,22.4008,22.4552,69204.0
2015-09-10 11:10:00,24.74,24.76,24.66,24.66,53446.0,22.4462,22.4643,22.3736,22.3736,53446.0
2015-09-10 11:15:00,24.67,24.71,24.59,24.59,76908.0,22.3827,22.419,22.3101,22.3101,76908.0
2015-09-10 11:20:00,24.59,24.68,24.55,24.67,82790.0,22.3101,22.3917,22.2738,22.3827,82790.0
2015-09-10 11:25:00,24.66,24.73,24.64,24.68,90950.0,22.3736,22.4371,22.3554,22.3917,90950.0
2015-09-10 11:30:00,24.7,24.75,24.66,24.69,84218.0,22.4099,22.4552,22.3736,22.4008,84218.0
2015-09-10 11:35:00,24.69,24.8,24.66,24.78,78916.0,22.4008,22.5006,22.3736,22.4825,78916.0
2015-09-10 11:40:00,24.77,24.81,24.73,24.78,50232.0,22.4734,22.5097,22.4371,22.4825,50232.0
2015-09-10 11:45:00,24.78,24.8,24.7,24.7,98033.0,22.4825,22.5006,22.4099,22.4099,98033.0
2015-09-10 11:50:00,24.7,24.71,24.65,24.69,47792.0,22.4099,22.419,22.3645,22.4008,47792.0
2015-09-10 11:55:00,24.69,24.73,24.65,24.65,87414.0,22.4008,22.4371,22.3645,22.3645,87414.0
2015-09-10 12:00:00,24.66,24.67,24.58,24.6,75475.0,22.3736,22.3827,22.301,22.3192,75475.0
2015-09-10 12:05:00,24.6,24.65,24.53,24.64,129325.0,22.3192,22.3645,22.2556,22.3554,129325.0
2015-09-10 12:10:00,24.64,24.64,24.54,24.55,61865.0,22.3554,22.3554,22.2647,22.2738,61865.0
2015-09-10 12:15:00,24.56,24.57,24.43,24.45,94393.0,22.2829,22.2919,22.1649,22.1831,94393.0
2015-09-10 12:20:00,24.47,24.49,24.1,24.25,451955.0,22.2012,22.2194,21.8655,22.0016,451955.0
2015-09-10 12:25:00,24.26,24.32,24.23,24.27,200527.0,22.0107,22.0651,21.9835,22.0198,200527.0
2015-09-10 12:30:00,24.27,24.36,24.25,24.36,184937.0,22.0198,22.1014,22.0016,22.1014,184937.0
2015-09-10 12:35:00,24.35,24.41,24.32,24.35,154720.0,22.0923,22.1468,22.0651,22.0923,154720.0
2015-09-10 12:40:00,24.34,24.35,24.26,24.27,146159.0,22.0833,22.0923,22.0107,22.0198,146159.0
2015-09-10 12:45:00,24.26,24.34,24.2,24.25,213620.0,22.0107,22.0833,21.9562,22.0016,213620.0
2015-09-10 12:50:00,24.25,24.28,24.17,24.25,122273.0,22.0016,22.0288,21.929,22.0016,122273.0
2015-09-10 12:55:00,24.24,24.45,24.21,24.4,418819.0,21.9925,22.1831,21.9653,22.1377,418819.0
2015-09-10 13:00:00,24.41,24.41,24.27,24.35,184813.0,22.1468,22.1468,22.0198,22.0923,184813.0
2015-09-10 13:05:00,24.36,24.44,24.35,24.4,114459.0,22.1014,22.174,22.0923,22.1377,114459.0
2015-09-10 13:10:00,24.4,24.44,24.36,24.37,82733.0,22.1377,22.174,22.1014,22.1105,82733.0
2015-09-10 13:15:00,24.36,24.37,24.28,24.29,113960.0,22.1014,22.1105,22.0288,22.0379,113960.0
2015-09-10 13:20:00,24.29,24.35,24.28,24.33,117753.0,22.0379,22.0923,22.0288,22.0742,117753.0
2015-09-10 13:25:00,24.33,24.39,24.32,24.37,375519.0,22.0742,22.1286,22.0651,22.1105,375519.0
2015-09-10 13:30:00,24.37,24.41,24.36,24.37,79765.0,22.1105,22.1468,22.1014,22.1105,79765.0
2015-09-10 13:35:00,24.37,24.41,24.35,24.41,136676.0,22.1105,22.1468,22.0923,22.1468,136676.0
2015-09-10 13:40:00,24.41,24.41,24.26,24.29,157494.0,22.1468,22.1468,22.0107,22.0379,157494.0
2015-09-10 13:45:00,24.3,24.3,24.25,24.29,105046.0,22.047,22.047,22.0016,22.0379,105046.0
2015-09-10 13:50:00,24.29,24.36,24.2,24.21,158608.0,22.0379,22.1014,21.9562,21.9653,158608.0
2015-09-10 13:55:00,24.21,24.22,24.13,24.18,126991.0,21.9653,21.9744,21.8927,21.9381,126991.0
2015-09-10 14:00:00,24.18,24.21,24.16,24.18,83175.0,21.9381,21.9653,21.92,21.9381,83175.0
2015-09-10 14:05:00,24.18,24.19,24.11,24.17,140978.0,21.9381,21.9472,21.8746,21.929,140978.0
2015-09-10 14:10:00,24.17,24.2,24.13,24.13,65607.0,21.929,21.9562,21.8927,21.8927,65607.0
2015-09-10 14:15:00,24.13,24.14,24.1,24.1,72331.0,21.8927,21.9018,21.8655,21.8655,72331.0
2015-09-10 14:20:00,24.11,24.14,24.03,24.12,122462.0,21.8746,21.9018,21.802,21.8837,122462.0
2015-09-10 14:25:00,24.12,24.13,24.07,24.12,65577.0,21.8837,21.8927,21.8383,21.8837,65577.0
2015-09-10 14:30:00,24.12,24.15,24.1,24.14,90209.0,21.8837,21.9109,21.8655,21.9018,90209.0
2015-09-10 14:35:00,24.15,24.18,24.14,24.17,178254.0,21.9109,21.9381,21.9018,21.929,178254.0
2015-09-10 14:40:00,24.17,24.18,24.15,24.17,93879.0,21.929,21.9381,21.9109,21.929,93879.0
2015-09-10 14:45:00,24.17,24.17,24.11,24.14,105069.0,21.929,21.929,21.8746,21.9018,105069.0
2015-09-10 14:50:00,24.15,24.17,24.12,24.16,71915.0,21.9109,21.929,21.8837,21.92,71915.0
2015-09-10 14:55:00,24.15,24.16,24.11,24.13,67341.0,21.9109,21.92,21.8746,21.8927,67341.0
2015-09-10 15:00:00,24.12,24.14,24.09,24.1,83059.0,21.8837,21.9018,21.8564,21.8655,83059.0
2015-09-10 15:05:00,24.09,24.13,24.09,24.1,137605.0,21.8564,21.8927,21.8564,21.8655,137605.0
2015-09-10 15:10:00,24.1,24.13,24.09,24.12,106964.0,21.8655,21.8927,21.8564,21.8837,106964.0
2015-09-10 15:15:00,24.12,24.2,24.12,24.14,171676.0,21.8837,21.9562,21.8837,21.9018,171676.0
2015-09-10 15:20:00,24.16,24.19,24.13,24.16,112438.0,21.92,21.9472,21.8927,21.92,112438.0
2015-09-10 15:25:00,24.17,24.18,24.15,24.18,90431.0,21.929,21.9381,21.9109,21.9381,90431.0
2015-09-10 15:30:00,24.17,24.18,24.13,24.14,188027.0,21.929,21.9381,21.8927,21.9018,188027.0
2015-09-10 15:35:00,24.15,24.21,24.14,24.2,303950.0,21.9109,21.9653,21.9018,21.9562,303950.0
2015-09-10 15:40:00,24.19,24.22,24.16,24.17,212365.0,21.9472,21.9744,21.92,21.929,212365.0
2015-09-10 15:45:00,24.17,24.22,24.15,24.21,214613.0,21.929,21.9744,21.9109,21.9653,214613.0
2015-09-10 15:50:00,24.2,24.24,24.18,24.21,176744.0,21.9562,21.9925,21.9381,21.9653,176744.0
2015-09-10 15:55:00,24.21,24.25,24.17,24.2,415625.0,21.9653,22.0016,21.929,21.9562,415625.0
2015-09-11 09:30:00,24.1,24.26,24.06,24.15,113772.0,21.8655,22.0107,21.8292,21.9109,113772.0
2015-09-11 09:35:00,24.12,24.27,23.91,23.94,207568.0,21.8837,22.0198,21.6931,21.7203,207568.0
2015-09-11 09:40:00,23.94,23.95,23.71,23.83,275742.0,21.7203,21.7294,21.5117,21.6205,275742.0
2015-09-11 09:45:00,23.82,23.92,23.77,23.78,163195.0,21.6115,21.7022,21.5661,21.5752,163195.0
2015-09-11 09:50:00,23.78,23.82,23.74,23.77,224546.0,21.5752,21.6115,21.5389,21.5661,224546.0
2015-09-11 09:55:00,23.77,23.8,23.71,23.71,230215.0,21.5661,21.5933,21.5117,21.5117,230215.0
2015-09-11 10:00:00,23.72,23.72,23.6,23.6,184408.0,21.5207,21.5207,21.4119,21.4119,184408.0
2015-09-11 10:05:00,23.61,23.62,23.51,23.51,215195.0,21.4209,21.43,21.3302,21.3302,215195.0
2015-09-11 10:10:00,23.51,23.51,23.34,23.46,310103.0,21.3302,21.3302,21.176,21.2849,310103.0
2015-09-11 10:15:00,23.46,23.56,23.46,23.55,131415.0,21.2849,21.3756,21.2849,21.3665,131415.0
2015-09-11 10:20:00,23.56,23.56,23.46,23.47,109620.0,21.3756,21.3756,21.2849,21.2939,109620.0
2015-09-11 10:25:00,23.48,23.52,23.42,23.45,219679.0,21.303,21.3393,21.2486,21.2758,219679.0
2015-09-11 10:30:00,23.46,23.55,23.46,23.54,149506.0,21.2849,21.3665,21.2849,21.3574,149506.0
2015-09-11 10:35:00,23.54,23.55,23.48,23.55,105308.0,21.3574,21.3665,21.303,21.3665,105308.0
2015-09-11 10:40:00,23.55,23.59,23.55,23.58,80186.0,21.3665,21.4028,21.3665,21.3937,80186.0
2015-09-11 10:45:00,23.59,23.62,23.58,23.62,61318.0,21.4028,21.43,21.3937,21.43,61318.0
2015-09-11 10:50:00,23.61,23.61,23.46,23.46,196425.0,21.4209,21.4209,21.2849,21.2849,196425.0
2015-09-11 10:55:00,23.46,23.5,23.42,23.49,95803.0,21.2849,21.3211,21.2486,21.3121,95803.0
2015-09-11 11:00:00,23.49,23.55,23.46,23.51,141166.0,21.3121,21.3665,21.2849,21.3302,141166.0
2015-09-11 11:05:00,23.51,23.53,23.49,23.49,215307.0,21.3302,21.3484,21.3121,21.3121,215307.0
2015-09-11 11:10:00,23.49,23.5,23.44,23.44,59222.0,21.3121,21.3211,21.2667,21.2667,59222.0
2015-09-11 11:15:00,23.44,23.44,23.41,23.44,54391.0,21.2667,21.2667,21.2395,21.2667,54391.0
2015-09-11 11:20:00,23.44,23.49,23.39,23.48,112675.0,21.2667,21.3121,21.2213,21.303,112675.0
2015-09-11 11:25:00,23.48,23.5,23.46,23.49,51893.0,21.303,21.3211,21.2849,21.3121,51893.0
2015-09-11 11:30:00,23.49,23.5,23.35,23.36,122339.0,21.3121,21.3211,21.1851,21.1941,122339.0
2015-09-11 11:35:00,23.35,23.39,23.29,23.35,217453.0,21.1851,21.2213,21.1306,21.1851,217453.0
2015-09-11 11:40:00,23.36,23.36,23.25,23.27,161381.0,21.1941,21.1941,21.0943,21.1125,161381.0
2015-09-11 11:45:00,23.27,23.29,23.25,23.25,109751.0,21.1125,21.1306,21.0943,21.0943,109751.0
2015-09-11 11:50:00,23.25,23.27,23.2,23.26,454026.0,21.0943,21.1125,21.049,21.1034,454026.0
2015-09-11 11:55:00,23.25,23.27,23.21,23.25,107905.0,21.0943,21.1125,21.058,21.0943,107905.0
2015-09-11 12:00:00,23.25,23.27,23.23,23.26,149893.0,21.0943,21.1125,21.0762,21.1034,149893.0
2015-09-11 12:05:00,23.25,23.27,23.24,23.25,115735.0,21.0943,21.1125,21.0852,21.0943,115735.0
2015-09-11 12:10:00,23.24,23.28,23.24,23.26,162476.0,21.0852,21.1215,21.0852,21.1034,162476.0
2015-09-11 12:15:00,23.26,23.27,23.15,23.22,143924.0,21.1034,21.1125,21.0036,21.0671,143924.0
2015-09-11 12:20:00,23.22,23.22,23.15,23.22,79244.0,21.0671,21.0671,21.0036,21.0671,79244.0
2015-09-11 12:25:00,23.21,23.27,23.21,23.25,58751.0,21.058,21.1125,21.058,21.0943,58751.0
2015-09-11 12:30:00,23.25,23.28,23.24,23.26,233048.0,21.0943,21.1215,21.0852,21.1034,233048.0
2015-09-11 12:35:00,23.26,23.28,23.23,23.26,119111.0,21.1034,21.1215,21.0762,21.1034,119111.0
2015-09-11 12:40:00,23.27,23.27,23.26,23.26,135783.0,21.1125,21.1125,21.1034,21.1034,135783.0
2015-09-11 12:45:00,23.26,23.27,23.26,23.26,101613.0,21.1034,21.1125,21.1034,21.1034,101613.0
2015-09-11 12:50:00,23.26,23.27,23.21,23.23,111386.0,21.1034,21.1125,21.058,21.0762,111386.0
2015-09-11 12:55:00,23.22,23.27,23.22,23.25,50497.0,21.0671,21.1125,21.0671,21.0943,50497.0
2015-09-11 13:00:00,23.25,23.28,23.24,23.27,95676.0,21.0943,21.1215,21.0852,21.1125,95676.0
2015-09-11 13:05:00,23.26,23.27,23.19,23.21,127489.0,21.1034,21.1125,21.0399,21.058,127489.0
2015-09-11 13:10:00,23.21,23.24,23.2,23.23,61860.0,21.058,21.0852,21.049,21.0762,61860.0
2015-09-11 13:15:00,23.23,23.27,23.23,23.26,51378.0,21.0762,21.1125,21.0762,21.1034,51378.0
2015-09-11 13:20:00,23.26,23.28,23.25,23.28,75869.0,21.1034,21.1215,21.0943,21.1215,75869.0
2015-09-11 13:25:00,23.28,23.45,23.28,23.45,95517.0,21.1215,21.2758,21.1215,21.2758,95517.0
2015-09-11 13:30:00,23.44,23.48,23.38,23.39,74645.0,21.2667,21.303,21.2123,21.2213,74645.0
2015-09-11 13:35:00,23.4,23.48,23.4,23.47,40863.0,21.2304,21.303,21.2304,21.2939,40863.0
2015-09-11 13:40:00,23.47,23.58,23.47,23.57,256419.0,21.2939,21.3937,21.2939,21.3847,256419.0
2015-09-11 13:45:00,23.58,23.61,23.54,23.56,98835.0,21.3937,21.4209,21.3574,21.3756,98835.0
2015-09-11 13:50:00,23.56,23.58,23.54,23.57,50446.0,21.3756,21.3937,21.3574,21.3847,50446.0
2015-09-11 13:55:00,23.58,23.66,23.57,23.63,70869.0,21.3937,21.4663,21.3847,21.4391,70869.0
2015-09-11 14:00:00,23.63,23.64,23.59,23.6,69083.0,21.4391,21.4482,21.4028,21.4119,69083.0
2015-09-11 14:05:00,23.6,23.61,23.54,23.57,43855.0,21.4119,21.4209,21.3574,21.3847,43855.0
2015-09-11 14:10:00,23.56,23.61,23.56,23.58,29255.0,21.3756,21.4209,21.3756,21.3937,29255.0
2015-09-11 14:15:00,23.57,23.78,23.57,23.76,128402.0,21.3847,21.5752,21.3847,21.557,128402.0
2015-09-11 14:20:00,23.76,23.87,23.75,23.8,82819.0,21.557,21.6568,21.548,21.5933,82819.0
2015-09-11 14:25:00,23.8,23.84,23.74,23.76,113191.0,21.5933,21.6296,21.5389,21.557,113191.0
2015-09-11 14:30:00,23.77,23.86,23.77,23.85,45063.0,21.5661,21.6478,21.5661,21.6387,45063.0
2015-09-11 14:35:00,23.86,23.98,23.85,23.95,119310.0,21.6478,21.7566,21.6387,21.7294,119310.0
2015-09-11 14:40:00,23.95,24.03,23.94,24.02,165818.0,21.7294,21.802,21.7203,21.7929,165818.0
2015-09-11 14:45:00,24.03,24.07,23.99,24.0,58440.0,21.802,21.8383,21.7657,21.7748,58440.0
2015-09-11 14:50:00,24.0,24.03,23.9,23.92,146433.0,21.7748,21.802,21.6841,21.7022,146433.0
2015-09-11 14:55:00,23.92,23.97,23.9,23.94,57351.0,21.7022,21.7476,21.6841,21.7203,57351.0
2015-09-11 15:00:00,23.95,24.02,23.95,23.96,61234.0,21.7294,21.7929,21.7294,21.7385,61234.0
2015-09-11 15:05:00,23.96,24.01,23.95,23.99,51486.0,21.7385,21.7839,21.7294,21.7657,51486.0
2015-09-11 15:10:00,23.99,24.02,23.97,23.99,88383.0,21.7657,21.7929,21.7476,21.7657,88383.0
2015-09-11 15:15:00,23.98,24.04,23.98,24.01,44362.0,21.7566,21.8111,21.7566,21.7839,44362.0
2015-09-11 15:20:00,24.01,24.05,23.99,24.05,117395.0,21.7839,21.8201,21.7657,21.8201,117395.0
2015-09-11 15:25:00,24.05,24.19,24.05,24.11,146100.0,21.8201,21.9472,21.8201,21.8746,146100.0
2015-09-11 15:30:00,24.1,24.12,24.07,24.1,106556.0,21.8655,21.8837,21.8383,21.8655,106556.0
2015-09-11 15:35:00,24.11,24.18,24.1,24.12,129686.0,21.8746,21.9381,21.8655,21.8837,129686.0
2015-09-11 15:40:00,24.12,24.2,24.12,24.18,183448.0,21.8837,21.9562,21.8837,21.9381,183448.0
2015-09-11 15:45:00,24.18,24.23,24.17,24.19,302393.0,21.9381,21.9835,21.929,21.9472,302393.0
2015-09-11 15:50:00,24.18,24.21,24.14,24.2,273679.0,21.9381,21.9653,21.9018,21.9562,273679.0
2015-09-11 15:55:00,24.21,24.29,24.2,24.26,592727.0,21.9653,22.0379,21.9562,22.0107,592727.0
2015-09-14 09:30:00,23.5,24.04,23.29,24.02,636069.0,21.3211,21.8111,21.1306,21.7929,636069.0
2015-09-14 09:35:00,24.03,24.11,23.9,24.02,414545.0,21.802,21.8746,21.6841,21.7929,414545.0
2015-09-14 09:40:00,24.03,24.25,23.99,24.08,216316.0,21.802,22.0016,21.7657,21.8474,216316.0
2015-09-14 09:45:00,24.08,24.18,24.0,24.0,295058.0,21.8474,21.9381,21.7748,21.7748,295058.0
2015-09-14 09:50:00,24.0,24.07,23.98,24.06,132459.0,21.7748,21.8383,21.7566,21.8292,132459.0
2015-09-14 09:55:00,24.06,24.06,23.93,24.01,128520.0,21.8292,21.8292,21.7113,21.7839,128520.0
2015-09-14 10:00:00,24.01,24.06,23.99,24.01,132188.0,21.7839,21.8292,21.7657,21.7839,132188.0
2015-09-14 10:05:00,24.01,24.11,23.97,24.05,138656.0,21.7839,21.8746,21.7476,21.8201,138656.0
2015-09-14 10:10:00,24.05,24.11,24.02,24.08,45919.0,21.8201,21.8746,21.7929,21.8474,45919.0
2015-09-14 10:15:00,24.08,24.13,24.0,24.0,52906.0,21.8474,21.8927,21.7748,21.7748,52906.0
2015-09-14 10:20:00,24.01,24.08,23.99,24.05,153568.0,21.7839,21.8474,21.7657,21.8201,153568.0
2015-09-14 10:25:00,24.05,24.05,23.95,24.0,128968.0,21.8201,21.8201,21.7294,21.7748,128968.0
2015-09-14 10:30:00,24.0,24.04,23.95,24.0,116845.0,21.7748,21.8111,21.7294,21.7748,116845.0
2015-09-14 10:35:00,23.99,24.04,23.96,23.97,92829.0,21.7657,21.8111,21.7385,21.7476,92829.0
2015-09-14 10:40:00,23.96,24.0,23.93,23.97,150837.0,21.7385,21.7748,21.7113,21.7476,150837.0
2015-09-14 10:45:00,23.97,24.0,23.89,23.94,125929.0,21.7476,21.7748,21.675,21.7203,125929.0
2015-09-14 10:50:00,23.94,24.0,23.94,23.99,85892.0,21.7203,21.7748,21.7203,21.7657,85892.0
2015-09-14 10:55:00,23.99,24.0,23.92,23.95,106367.0,21.7657,21.7748,21.7022,21.7294,106367.0
2015-09-14 11:00:00,23.95,23.98,23.89,23.96,66277.0,21.7294,21.7566,21.675,21.7385,66277.0
2015-09-14 11:05:00,23.97,24.05,23.96,24.02,73468.0,21.7476,21.8201,21.7385,21.7929,73468.0
2015-09-14 11:10:00,24.03,24.19,24.02,24.16,93517.0,21.802,21.9472,21.7929,21.92,93517.0
2015-09-14 11:15:00,24.16,24.23,24.15,24.22,53236.0,21.92,21.9835,21.9109,21.9744,53236.0
2015-09-14 11:20:00,24.23,24.23,24.13,24.2,99706.0,21.9835,21.9835,21.8927,21.9562,99706.0
2015-09-14 11:25:00,24.2,24.23,24.16,24.18,42378.0,21.9562,21.9835,21.92,21.9381,42378.0
2015-09-14 11:30:00,24.18,24.2,24.06,24.09,89985.0,21.9381,21.9562,21.8292,21.8564,89985.0
2015-09-14 11:35:00,24.09,24.13,24.08,24.11,44034.0,21.8564,21.8927,21.8474,21.8746,44034.0
2015-09-14 11:40:00,24.11,24.22,24.1,24.2,60838.0,21.8746,21.9744,21.8655,21.9562,60838.0
2015-09-14 11:45:00,24.2,24.31,24.19,24.29,254598.0,21.9562,22.056,21.9472,22.0379,254598.0
2015-09-14 11:50:00,24.29,24.47,24.28,24.37,106315.0,22.0379,22.2012,22.0288,22.1105,106315.0
2015-09-14 11:55:00,24.36,24.37,24.33,24.35,61050.0,22.1014,22.1105,22.0742,22.0923,61050.0
2015-09-14 12:00:00,24.35,24.41,24.34,24.39,51165.0,22.0923,22.1468,22.0833,22.1286,51165.0
2015-09-14 12:05:00,24.38,24.39,24.34,24.36,46629.0,22.1196,22.1286,22.0833,22.1014,46629.0
2015-09-14 12:10:00,24.36,24.38,24.34,24.36,47219.0,22.1014,22.1196,22.0833,22.1014,47219.0
2015-09-14 12:15:00,24.37,24.41,24.35,24.35,48414.0,22.1105,22.1468,22.0923,22.0923,48414.0
2015-09-14 12:20:00,24.35,24.38,24.21,24.24,122586.0,22.0923,22.1196,21.9653,21.9925,122586.0
2015-09-14 12:25:00,24.25,24.27,24.23,24.26,65676.0,22.0016,22.0198,21.9835,22.0107,65676.0
2015-09-14 12:30:00,24.26,24.31,24.25,24.3,41470.0,22.0107,22.056,22.0016,22.047,41470.0
2015-09-14 12:35:00,24.3,24.36,24.3,24.36,61024.0,22.047,22.1014,22.047,22.1014,61024.0
2015-09-14 12:40:00,24.36,24.4,24.31,24.36,119982.0,22.1014,22.1377,22.056,22.1014,119982.0
2015-09-14 12:45:00,24.37,24.4,24.35,24.35,78582.0,22.1105,22.1377,22.0923,22.0923,78582.0
2015-09-14 12:50:00,24.36,24.36,24.3,24.32,44511.0,22.1014,22.1014,22.047,22.0651,44511.0
2015-09-14 12:55:00,24.32,24.35,24.29,24.33,44345.0,22.0651,22.0923,22.0379,22.0742,44345.0
2015-09-14 13:00:00,24.33,24.34,24.24,24.25,41628.0,22.0742,22.0833,21.9925,22.0016,41628.0
2015-09-14 13:05:00,24.24,24.26,24.21,24.22,26410.0,21.9925,22.0107,21.9653,21.9744,26410.0
2015-09-14 13:10:00,24.22,24.28,24.22,24.24,44410.0,21.9744,22.0288,21.9744,21.9925,44410.0
2015-09-14 13:15:00,24.25,24.26,24.24,24.26,42907.0,22.0016,22.0107,21.9925,22.0107,42907.0
2015-09-14 13:20:00,24.25,24.36,24.25,24.27,81834.0,22.0016,22.1014,22.0016,22.0198,81834.0
2015-09-14 13:25:00,24.27,24.3,24.2,24.21,33616.0,22.0198,22.047,21.9562,21.9653,33616.0
2015-09-14 13:30:00,24.22,24.32,24.21,24.27,64072.0,21.9744,22.0651,21.9653,22.0198,64072.0
2015-09-14 13:35:00,24.27,24.28,24.19,24.19,115631.0,22.0198,22.0288,21.9472,21.9472,115631.0
2015-09-14 13:40:00,24.18,24.22,24.16,24.19,29482.0,21.9381,21.9744,21.92,21.9472,29482.0
2015-09-14 13:45:00,24.18,24.19,24.14,24.16,54872.0,21.9381,21.9472,21.9018,21.92,54872.0
2015-09-14 13:50:00,24.17,24.18,24.14,24.14,38306.0,21.929,21.9381,21.9018,21.9018,38306.0
2015-09-14 13:55:00,24.14,24.19,24.14,24.19,69104.0,21.9018,21.9472,21.9018,21.9472,69104.0
2015-09-14 14:00:00,24.18,24.23,24.18,24.21,32274.0,21.9381,21.9835,21.9381,21.9653,32274.0
2015-09-14 14:05:00,24.21,24.24,24.15,24.15,40990.0,21.9653,21.9925,21.9109,21.9109,40990.0
2015-09-14 14:10:00,24.15,24.18,24.1,24.11,40121.0,21.9109,21.9381,21.8655,21.8746,40121.0
2015-09-14 14:15:00,24.11,24.12,24.08,24.09,28893.0,21.8746,21.8837,21.8474,21.8564,28893.0
2015-09-14 14:20:00,24.09,24.15,24.08,24.11,50532.0,21.8564,21.9109,21.8474,21.8746,50532.0
2015-09-14 14:25:00,24.12,24.17,24.11,24.11,74699.0,21.8837,21.929,21.8746,21.8746,74699.0
2015-09-14 14:30:00,24.11,24.12,24.08,24.08,56495.0,21.8746,21.8837,21.8474,21.8474,56495.0
2015-09-14 14:35:00,24.09,24.12,24.08,24.11,49568.0,21.8564,21.8837,21.8474,21.8746,49568.0
2015-09-14 14:40:00,24.11,24.11,24.08,24.08,18889.0,21.8746,21.8746,21.8474,21.8474,18889.0
2015-09-14 14:45:00,24.08,24.13,24.08,24.12,23381.0,21.8474,21.8927,21.8474,21.8837,23381.0
2015-09-14 14:50:00,24.11,24.15,24.11,24.13,30118.0,21.8746,21.9109,21.8746,21.8927,30118.0
2015-09-14 14:55:00,24.13,24.15,24.13,24.13,29309.0,21.8927,21.9109,21.8927,21.8927,29309.0
2015-09-14 15:00:00,24.13,24.14,24.12,24.13,33270.0,21.8927,21.9018,21.8837,21.8927,33270.0
2015-09-14 15:05:00,24.13,24.14,24.11,24.14,74610.0,21.8927,21.9018,21.8746,21.9018,74610.0
2015-09-14 15:10:00,24.13,24.17,24.12,24.16,52922.0,21.8927,21.929,21.8837,21.92,52922.0
2015-09-14 15:15:00,24.17,24.22,24.17,24.18,48608.0,21.929,21.9744,21.929,21.9381,48608.0
2015-09-14 15:20:00,24.17,24.17,24.11,24.16,58315.0,21.929,21.929,21.8746,21.92,58315.0
2015-09-14 15:25:00,24.15,24.16,24.14,24.14,27075.0,21.9109,21.92,21.9018,21.9018,27075.0
2015-09-14 15:30:00,24.14,24.18,24.12,24.16,59479.0,21.9018,21.9381,21.8837,21.92,59479.0
2015-09-14 15:35:00,24.16,24.17,24.13,24.14,89274.0,21.92,21.929,21.8927,21.9018,89274.0
2015-09-14 15:40:00,24.13,24.19,24.12,24.16,105590.0,21.8927,21.9472,21.8837,21.92,105590.0
2015-09-14 15:45:00,24.17,24.18,24.15,24.16,82307.0,21.929,21.9381,21.9109,21.92,82307.0
2015-09-14 15:50:00,24.16,24.24,24.16,24.21,186843.0,21.92,21.9925,21.92,21.9653,186843.0
2015-09-14 15:55:00,24.21,24.23,24.17,24.2,336633.0,21.9653,21.9835,21.929,21.9562,336633.0
2015-09-15 09:30:00,24.29,24.35,24.1,24.24,153089.0,22.0379,22.0923,21.8655,21.9925,153089.0
2015-09-15 09:35:00,24.24,24.33,24.15,24.3,129186.0,21.9925,22.0742,21.9109,22.047,129186.0
2015-09-15 09:40:00,24.3,24.38,24.25,24.27,167160.0,22.047,22.1196,22.0016,22.0198,167160.0
2015-09-15 09:45:00,24.27,24.33,24.26,24.32,92678.0,22.0198,22.0742,22.0107,22.0651,92678.0
2015-09-15 09:50:00,24.33,24.47,24.32,24.46,113355.0,22.0742,22.2012,22.0651,22.1921,113355.0
2015-09-15 09:55:00,24.46,24.53,24.44,24.53,192611.0,22.1921,22.2556,22.174,22.2556,192611.0
2015-09-15 10:00:00,24.53,24.72,24.52,24.69,171040.0,22.2556,22.428,22.2466,22.4008,171040.0
2015-09-15 10:05:00,24.68,24.72,24.57,24.61,63973.0,22.3917,22.428,22.2919,22.3282,63973.0
2015-09-15 10:10:00,24.61,24.73,24.61,24.71,79409.0,22.3282,22.4371,22.3282,22.419,79409.0
2015-09-15 10:15:00,24.71,24.76,24.63,24.75,64139.0,22.419,22.4643,22.3464,22.4552,64139.0
2015-09-15 10:20:00,24.75,24.76,24.68,24.69,129018.0,22.4552,22.4643,22.3917,22.4008,129018.0
2015-09-15 10:25:00,24.7,24.77,24.68,24.76,75613.0,22.4099,22.4734,22.3917,22.4643,75613.0
2015-09-15 10:30:00,24.76,24.77,24.71,24.75,57915.0,22.4643,22.4734,22.419,22.4552,57915.0
2015-09-15 10:35:00,24.75,24.84,24.75,24.84,164256.0,22.4552,22.5369,22.4552,22.5369,164256.0
2015-09-15 10:40:00,24.84,24.93,24.84,24.87,72144.0,22.5369,22.6186,22.5369,22.5641,72144.0
2015-09-15 10:45:00,24.87,24.88,24.81,24.81,189896.0,22.5641,22.5732,22.5097,22.5097,189896.0
2015-09-15 10:50:00,24.82,24.83,24.73,24.73,84628.0,22.5188,22.5278,22.4371,22.4371,84628.0
2015-09-15 10:55:00,24.73,24.89,24.73,24.88,130064.0,22.4371,22.5823,22.4371,22.5732,130064.0
2015-09-15 11:00:00,24.89,25.0,24.89,24.97,203616.0,22.5823,22.6821,22.5823,22.6548,203616.0
2015-09-15 11:05:00,24.96,24.97,24.77,24.85,137325.0,22.6458,22.6548,22.4734,22.546,137325.0
2015-09-15 11:10:00,24.85,24.89,24.83,24.89,60766.0,22.546,22.5823,22.5278,22.5823,60766.0
2015-09-15 11:15:00,24.89,24.92,24.88,24.91,72879.0,22.5823,22.6095,22.5732,22.6004,72879.0
2015-09-15 11:20:00,24.91,24.91,24.81,24.83,1196789.0,22.6004,22.6004,22.5097,22.5278,1196789.0
2015-09-15 11:25:00,24.83,24.92,24.83,24.92,103126.0,22.5278,22.6095,22.5278,22.6095,103126.0
2015-09-15 11:30:00,24.92,25.01,24.92,25.0,287901.0,22.6095,22.6911,22.6095,22.6821,287901.0
2015-09-15 11:35:00,25.0,25.14,25.0,25.06,148436.0,22.6821,22.8091,22.6821,22.7365,148436.0
2015-09-15 11:40:00,25.06,25.07,24.96,24.98,113094.0,22.7365,22.7456,22.6458,22.6639,113094.0
2015-09-15 11:45:00,24.97,25.01,24.95,24.98,81603.0,22.6548,22.6911,22.6367,22.6639,81603.0
2015-09-15 11:50:00,24.98,25.01,24.91,24.97,131886.0,22.6639,22.6911,22.6004,22.6548,131886.0
2015-09-15 11:55:00,24.97,24.97,24.92,24.97,89875.0,22.6548,22.6548,22.6095,22.6548,89875.0
2015-09-15 12:00:00,24.98,25.0,24.93,24.94,75484.0,22.6639,22.6821,22.6186,22.6276,75484.0
2015-09-15 12:05:00,24.95,24.96,24.9,24.93,37245.0,22.6367,22.6458,22.5913,22.6186,37245.0
2015-09-15 12:10:00,24.93,24.97,24.91,24.97,52895.0,22.6186,22.6548,22.6004,22.6548,52895.0
2015-09-15 12:15:00,24.96,25.0,24.93,24.94,54525.0,22.6458,22.6821,22.6186,22.6276,54525.0
2015-09-15 12:20:00,24.94,24.97,24.93,24.96,67525.0,22.6276,22.6548,22.6186,22.6458,67525.0
2015-09-15 12:25:00,24.96,25.01,24.95,24.99,98893.0,22.6458,22.6911,22.6367,22.673,98893.0
2015-09-15 12:30:00,25.0,25.01,24.96,24.97,84088.0,22.6821,22.6911,22.6458,22.6548,84088.0
2015-09-15 12:35:00,24.97,24.98,24.95,24.98,64972.0,22.6548,22.6639,22.6367,22.6639,64972.0
2015-09-15 12:40:00,24.98,24.98,24.93,24.94,72858.0,22.6639,22.6639,22.6186,22.6276,72858.0
2015-09-15 12:45:00,24.93,24.94,24.87,24.89,102991.0,22.6186,22.6276,22.5641,22.5823,102991.0
2015-09-15 12:50:00,24.89,24.89,24.86,24.89,64241.0,22.5823,22.5823,22.555,22.5823,64241.0
2015-09-15 12:55:00,24.89,24.93,24.86,24.87,69632.0,22.5823,22.6186,22.555,22.5641,69632.0
2015-09-15 13:00:00,24.86,24.87,24.77,24.78,61893.0,22.555,22.5641,22.4734,22.4825,61893.0
2015-09-15 13:05:00,24.79,24.86,24.78,24.85,65841.0,22.4915,22.555,22.4825,22.546,65841.0
2015-09-15 13:10:00,24.85,24.89,24.83,24.85,72828.0,22.546,22.5823,22.5278,22.546,72828.0
2015-09-15 13:15:00,24.85,24.92,24.85,24.88,66511.0,22.546,22.6095,22.546,22.5732,66511.0
2015-09-15 13:20:00,24.88,24.91,24.85,24.88,66913.0,22.5732,22.6004,22.546,22.5732,66913.0
2015-09-15 13:25:00,24.88,24.93,24.85,24.9,57380.0,22.5732,22.6186,22.546,22.5913,57380.0
2015-09-15 13:30:00,24.91,25.01,24.91,24.94,123579.0,22.6004,22.6911,22.6004,22.6276,123579.0
2015-09-15 13:35:00,24.93,24.93,24.89,24.9,15670.0,22.6186,22.6186,22.5823,22.5913,15670.0
2015-09-15 13:40:00,24.91,24.91,24.81,24.81,40141.0,22.6004,22.6004,22.5097,22.5097,40141.0
2015-09-15 13:45:00,24.8,24.8,24.75,24.75,23632.0,22.5006,22.5006,22.4552,22.4552,23632.0
2015-09-15 13:50:00,24.76,24.76,24.68,24.69,85709.0,22.4643,22.4643,22.3917,22.4008,85709.0
2015-09-15 13:55:00,24.69,24.73,24.68,24.71,44889.0,22.4008,22.4371,22.3917,22.419,44889.0
2015-09-15 14:00:00,24.72,24.74,24.7,24.72,93265.0,22.428,22.4462,22.4099,22.428,93265.0
2015-09-15 14:05:00,24.73,24.77,24.72,24.76,31827.0,22.4371,22.4734,22.428,22.4643,31827.0
2015-09-15 14:10:00,24.75,24.82,24.74,24.75,49427.0,22.4552,22.5188,22.4462,22.4552,49427.0
2015-09-15 14:15:00,24.76,24.76,24.72,24.72,30862.0,22.4643,22.4643,22.428,22.428,30862.0
2015-09-15 14:20:00,24.72,24.75,24.67,24.75,84321.0,22.428,22.4552,22.3827,22.4552,84321.0
2015-09-15 14:25:00,24.75,24.76,24.73,24.73,70905.0,22.4552,22.4643,22.4371,22.4371,70905.0
2015-09-15 14:30:00,24.73,24.74,24.68,24.71,31866.0,22.4371,22.4462,22.3917,22.419,31866.0
2015-09-15 14:35:00,24.71,24.77,24.7,24.74,31210.0,22.419,22.4734,22.4099,22.4462,31210.0
2015-09-15 14:40:00,24.74,24.79,24.74,24.78,32519.0,22.4462,22.4915,22.4462,22.4825,32519.0
2015-09-15 14:45:00,24.78,24.79,24.75,24.77,33178.0,22.4825,22.4915,22.4552,22.4734,33178.0
2015-09-15 14:50:00,24.76,24.77,24.72,24.74,34922.0,22.4643,22.4734,22.428,22.4462,34922.0
2015-09-15 14:55:00,24.74,24.77,24.74,24.77,33650.0,22.4462,22.4734,22.4462,22.4734,33650.0
2015-09-15 15:00:00,24.77,24.84,24.77,24.78,40500.0,22.4734,22.5369,22.4734,22.4825,40500.0
2015-09-15 15:05:00,24.79,24.82,24.78,24.8,84441.0,22.4915,22.5188,22.4825,22.5006,84441.0
2015-09-15 15:10:00,24.8,24.85,24.79,24.85,55410.0,22.5006,22.546,22.4915,22.546,55410.0
2015-09-15 15:15:00,24.85,24.92,24.85,24.87,79247.0,22.546,22.6095,22.546,22.5641,79247.0
2015-09-15 15:20:00,24.87,24.88,24.84,24.85,97496.0,22.5641,22.5732,22.5369,22.546,97496.0
2015-09-15 15:25:00,24.85,24.88,24.84,24.88,75909.0,22.546,22.5732,22.5369,22.5732,75909.0
2015-09-15 15:30:00,24.88,24.93,24.86,24.89,108083.0,22.5732,22.6186,22.555,22.5823,108083.0
2015-09-15 15:35:00,24.89,24.91,24.86,24.9,85628.0,22.5823,22.6004,22.555,22.5913,85628.0
2015-09-15 15:40:00,24.9,24.95,24.88,24.95,75242.0,22.5913,22.6367,22.5732,22.6367,75242.0
2015-09-15 15:45:00,24.94,25.04,24.91,25.01,260816.0,22.6276,22.7184,22.6004,22.6911,260816.0
2015-09-15 15:50:00,25.01,25.04,24.98,25.01,379145.0,22.6911,22.7184,22.6639,22.6911,379145.0
2015-09-15 15:55:00,25.0,25.01,24.94,24.98,703869.0,22.6821,22.6911,22.6276,22.6639,703869.0
2015-09-16 09:30:00,25.4,25.95,25.19,25.7,684019.0,23.045,23.544,22.8545,23.3172,684019.0
2015-09-16 09:35:00,25.73,25.99,25.73,25.83,389582.0,23.3444,23.5803,23.3444,23.4351,389582.0
2015-09-16 09:40:00,25.82,25.98,25.73,25.85,197280.0,23.426,23.5712,23.3444,23.4533,197280.0
2015-09-16 09:45:00,25.84,25.96,25.78,25.82,209373.0,23.4442,23.5531,23.3897,23.426,209373.0
2015-09-16 09:50:00,25.81,25.92,25.69,25.9,304590.0,23.417,23.5168,23.3081,23.4986,304590.0
2015-09-16 09:55:00,25.9,26.12,25.87,26.1,484220.0,23.4986,23.6982,23.4714,23.6801,484220.0
2015-09-16 10:00:00,26.08,26.15,25.96,26.0,258553.0,23.6619,23.7254,23.5531,23.5894,258553.0
2015-09-16 10:05:00,26.01,26.19,26.0,26.14,426292.0,23.5984,23.7617,23.5894,23.7164,426292.0
2015-09-16 10:10:00,26.14,26.2,26.09,26.17,226461.0,23.7164,23.7708,23.671,23.7436,226461.0
2015-09-16 10:15:00,26.16,26.28,26.14,26.26,255216.0,23.7345,23.8434,23.7164,23.8252,255216.0
2015-09-16 10:20:00,26.27,26.35,26.21,26.22,225385.0,23.8343,23.9069,23.7799,23.789,225385.0
2015-09-16 10:25:00,26.22,26.26,26.16,26.23,126473.0,23.789,23.8252,23.7345,23.798,126473.0
2015-09-16 10:30:00,26.22,26.3,26.18,26.27,119292.0,23.789,23.8615,23.7527,23.8343,119292.0
2015-09-16 10:35:00,26.28,26.32,26.12,26.18,256700.0,23.8434,23.8797,23.6982,23.7527,256700.0
2015-09-16 10:40:00,26.19,26.19,26.05,26.17,102415.0,23.7617,23.7617,23.6347,23.7436,102415.0
2015-09-16 10:45:00,26.16,26.17,26.09,26.1,54100.0,23.7345,23.7436,23.671,23.6801,54100.0
2015-09-16 10:50:00,26.11,26.15,26.07,26.07,70456.0,23.6892,23.7254,23.6529,23.6529,70456.0
2015-09-16 10:55:00,26.08,26.23,26.07,26.22,170942.0,23.6619,23.798,23.6529,23.789,170942.0
2015-09-16 11:00:00,26.21,26.25,26.14,26.24,76933.0,23.7799,23.8162,23.7164,23.8071,76933.0
2015-09-16 11:05:00,26.24,26.37,26.23,26.36,115183.0,23.8071,23.925,23.798,23.916,115183.0
2015-09-16 11:10:00,26.37,26.43,26.27,26.43,201751.0,23.925,23.9795,23.8343,23.9795,201751.0
2015-09-16 11:15:00,26.43,26.48,26.41,26.43,88375.0,23.9795,24.0248,23.9613,23.9795,88375.0
2015-09-16 11:20:00,26.43,26.51,26.42,26.42,209436.0,23.9795,24.0521,23.9704,23.9704,209436.0
2015-09-16 11:25:00,26.42,26.58,26.42,26.58,192274.0,23.9704,24.1156,23.9704,24.1156,192274.0
2015-09-16 11:30:00,26.58,26.74,26.52,26.53,225640.0,24.1156,24.2607,24.0611,24.0702,225640.0
2015-09-16 11:35:00,26.54,26.6,26.41,26.42,111207.0,24.0793,24.1337,23.9613,23.9704,111207.0
2015-09-16 11:40:00,26.41,26.57,26.36,26.5,369400.0,23.9613,24.1065,23.916,24.043,369400.0
2015-09-16 11:45:00,26.49,26.53,26.39,26.52,55438.0,24.0339,24.0702,23.9432,24.0611,55438.0
2015-09-16 11:50:00,26.51,26.58,26.39,26.48,154208.0,24.0521,24.1156,23.9432,24.0248,154208.0
2015-09-16 11:55:00,26.49,26.49,26.38,26.39,81042.0,24.0339,24.0339,23.9341,23.9432,81042.0
2015-09-16 12:00:00,26.39,26.39,26.2,26.26,98183.0,23.9432,23.9432,23.7708,23.8252,98183.0
2015-09-16 12:05:00,26.25,26.37,26.18,26.32,214024.0,23.8162,23.925,23.7527,23.8797,214024.0
2015-09-16 12:10:00,26.33,26.33,26.25,26.32,83981.0,23.8888,23.8888,23.8162,23.8797,83981.0
2015-09-16 12:15:00,26.33,26.5,26.31,26.47,384535.0,23.8888,24.043,23.8706,24.0158,384535.0
2015-09-16 12:20:00,26.49,26.53,26.42,26.44,385965.0,24.0339,24.0702,23.9704,23.9886,385965.0
2015-09-16 12:25:00,26.44,26.54,26.44,26.45,160837.0,23.9886,24.0793,23.9886,23.9976,160837.0
2015-09-16 12:30:00,26.45,26.45,26.34,26.36,69692.0,23.9976,23.9976,23.8978,23.916,69692.0
2015-09-16 12:35:00,26.37,26.44,26.32,26.38,66014.0,23.925,23.9886,23.8797,23.9341,66014.0
2015-09-16 12:40:00,26.39,26.46,26.38,26.45,68347.0,23.9432,24.0067,23.9341,23.9976,68347.0
2015-09-16 12:45:00,26.46,26.51,26.37,26.37,54071.0,24.0067,24.0521,23.925,23.925,54071.0
2015-09-16 12:50:00,26.38,26.38,26.26,26.31,64219.0,23.9341,23.9341,23.8252,23.8706,64219.0
2015-09-16 12:55:00,26.3,26.38,26.27,26.37,35212.0,23.8615,23.9341,23.8343,23.925,35212.0
2015-09-16 13:00:00,26.36,26.38,26.28,26.28,43951.0,23.916,23.9341,23.8434,23.8434,43951.0
2015-09-16 13:05:00,26.28,26.29,26.22,26.24,75218.0,23.8434,23.8525,23.789,23.8071,75218.0
2015-09-16 13:10:00,26.23,26.25,26.15,26.17,94113.0,23.798,23.8162,23.7254,23.7436,94113.0
2015-09-16 13:15:00,26.17,26.19,26.09,26.1,51099.0,23.7436,23.7617,23.671,23.6801,51099.0
2015-09-16 13:20:00,26.1,26.11,26.07,26.1,43175.0,23.6801,23.6892,23.6529,23.6801,43175.0
2015-09-16 13:25:00,26.1,26.11,26.05,26.06,87267.0,23.6801,23.6892,23.6347,23.6438,87267.0
2015-09-16 13:30:00,26.05,26.06,26.0,26.03,65913.0,23.6347,23.6438,23.5894,23.6166,65913.0
2015-09-16 13:35:00,26.03,26.12,26.02,26.08,63598.0,23.6166,23.6982,23.6075,23.6619,63598.0
2015-09-16 13:40:00,26.09,26.13,26.07,26.11,56081.0,23.671,23.7073,23.6529,23.6892,56081.0
2015-09-16 13:45:00,26.11,26.13,26.09,26.11,48854.0,23.6892,23.7073,23.671,23.6892,48854.0
2015-09-16 13:50:00,26.11,26.24,26.1,26.18,90302.0,23.6892,23.8071,23.6801,23.7527,90302.0
2015-09-16 13:55:00,26.18,26.21,26.15,26.16,55617.0,23.7527,23.7799,23.7254,23.7345,55617.0
2015-09-16 14:00:00,26.17,26.19,26.13,26.19,47212.0,23.7436,23.7617,23.7073,23.7617,47212.0
2015-09-16 14:05:00,26.19,26.25,26.17,26.22,62656.0,23.7617,23.8162,23.7436,23.789,62656.0
2015-09-16 14:10:00,26.22,26.22,26.17,26.19,66839.0,23.789,23.789,23.7436,23.7617,66839.0
2015-09-16 14:15:00,26.17,26.18,26.12,26.16,66659.0,23.7436,23.7527,23.6982,23.7345,66659.0
2015-09-16 14:20:00,26.16,26.18,26.15,26.16,75744.0,23.7345,23.7527,23.7254,23.7345,75744.0
2015-09-16 14:25:00,26.17,26.27,26.16,26.26,100458.0,23.7436,23.8343,23.7345,23.8252,100458.0
2015-09-16 14:30:00,26.26,26.28,26.22,26.26,64460.0,23.8252,23.8434,23.789,23.8252,64460.0
2015-09-16 14:35:00,26.26,26.26,26.22,26.23,89945.0,23.8252,23.8252,23.789,23.798,89945.0
2015-09-16 14:40:00,26.23,26.33,26.21,26.33,201217.0,23.798,23.8888,23.7799,23.8888,201217.0
2015-09-16 14:45:00,26.32,26.42,26.3,26.39,144956.0,23.8797,23.9704,23.8615,23.9432,144956.0
2015-09-16 14:50:00,26.39,26.44,26.39,26.4,90936.0,23.9432,23.9886,23.9432,23.9523,90936.0
2015-09-16 14:55:00,26.4,26.53,26.4,26.52,137674.0,23.9523,24.0702,23.9523,24.0611,137674.0
2015-09-16 15:00:00,26.52,26.53,26.47,26.5,122141.0,24.0611,24.0702,24.0158,24.043,122141.0
2015-09-16 15:05:00,26.51,26.63,26.5,26.62,349538.0,24.0521,24.1609,24.043,24.1519,349538.0
2015-09-16 15:10:00,26.61,26.68,26.59,26.66,325804.0,24.1428,24.2063,24.1246,24.1882,325804.0
2015-09-16 15:15:00,26.66,26.85,26.65,26.81,442582.0,24.1882,24.3605,24.1791,24.3242,442582.0
2015-09-16 15:20:00,26.81,26.97,26.78,26.9,486174.0,24.3242,24.4694,24.297,24.4059,486174.0
2015-09-16 15:25:00,26.9,27.02,26.81,26.97,695291.0,24.4059,24.5148,24.3242,24.4694,695291.0
2015-09-16 15:30:00,26.96,27.02,26.95,27.0,380920.0,24.4603,24.5148,24.4513,24.4966,380920.0
2015-09-16 15:35:00,27.01,27.05,27.0,27.0,378145.0,24.5057,24.542,24.4966,24.4966,378145.0
2015-09-16 15:40:00,27.01,27.03,27.0,27.03,290632.0,24.5057,24.5239,24.4966,24.5239,290632.0
2015-09-16 15:45:00,27.03,27.03,27.0,27.01,293722.0,24.5239,24.5239,24.4966,24.5057,293722.0
2015-09-16 15:50:00,27.02,27.02,26.91,27.0,624125.0,24.5148,24.5148,24.415,24.4966,624125.0
2015-09-16 15:55:00,27.01,27.05,26.97,27.0,1087930.0,24.5057,24.542,24.4694,24.4966,1087930.0
2015-09-17 09:30:00,26.34,27.13,26.32,27.07,461689.0,23.8978,24.6146,23.8797,24.5601,461689.0
2015-09-17 09:35:00,27.06,27.32,27.0,27.27,281323.0,24.5511,24.787,24.4966,24.7416,281323.0
2015-09-17 09:40:00,27.28,27.33,27.06,27.19,255022.0,24.7507,24.796,24.5511,24.669,255022.0
2015-09-17 09:45:00,27.19,27.2,26.99,27.09,470646.0,24.669,24.6781,24.4876,24.5783,470646.0
2015-09-17 09:50:00,27.09,27.14,26.84,27.0,669409.0,24.5783,24.6237,24.3515,24.4966,669409.0
2015-09-17 09:55:00,26.99,27.01,26.86,26.99,164796.0,24.4876,24.5057,24.3696,24.4876,164796.0
2015-09-17 10:00:00,26.99,27.13,26.98,27.07,120909.0,24.4876,24.6146,24.4785,24.5601,120909.0
2015-09-17 10:05:00,27.07,27.09,26.97,27.0,121690.0,24.5601,24.5783,24.4694,24.4966,121690.0
2015-09-17 10:10:00,26.99,27.07,26.98,27.0,182575.0,24.4876,24.5601,24.4785,24.4966,182575.0
2015-09-17 10:15:00,27.0,27.04,26.99,27.03,133851.0,24.4966,24.5329,24.4876,24.5239,133851.0
2015-09-17 10:20:00,27.03,27.05,27.0,27.0,123241.0,24.5239,24.542,24.4966,24.4966,123241.0
2015-09-17 10:25:00,27.0,27.04,26.97,27.02,332547.0,24.4966,24.5329,24.4694,24.5148,332547.0
2015-09-17 10:30:00,27.03,27.03,26.89,26.89,149265.0,24.5239,24.5239,24.3968,24.3968,149265.0
2015-09-17 10:35:00,26.89,26.97,26.89,26.97,52747.0,24.3968,24.4694,24.3968,24.4694,52747.0
2015-09-17 10:40:00,26.97,26.99,26.93,26.95,81189.0,24.4694,24.4876,24.4331,24.4513,81189.0
2015-09-17 10:45:00,26.95,26.99,26.91,26.92,84189.0,24.4513,24.4876,24.415,24.4241,84189.0
2015-09-17 10:50:00,26.92,26.97,26.91,26.97,80182.0,24.4241,24.4694,24.415,24.4694,80182.0
2015-09-17 10:55:00,26.98,26.99,26.94,26.99,51452.0,24.4785,24.4876,24.4422,24.4876,51452.0
2015-09-17 11:00:00,26.99,27.0,26.91,26.92,68260.0,24.4876,24.4966,24.415,24.4241,68260.0
2015-09-17 11:05:00,26.93,26.94,26.91,26.91,76900.0,24.4331,24.4422,24.415,24.415,76900.0
2015-09-17 11:10:00,26.91,26.92,26.86,26.89,82666.0,24.415,24.4241,24.3696,24.3968,82666.0
2015-09-17 11:15:00,26.9,26.94,26.88,26.88,54443.0,24.4059,24.4422,24.3878,24.3878,54443.0
2015-09-17 11:20:00,26.89,26.92,26.87,26.91,58629.0,24.3968,24.4241,24.3787,24.415,58629.0
2015-09-17 11:25:00,26.92,26.97,26.9,26.96,79750.0,24.4241,24.4694,24.4059,24.4603,79750.0
2015-09-17 11:30:00,26.97,26.99,26.96,26.97,50483.0,24.4694,24.4876,24.4603,24.4694,50483.0
2015-09-17 11:35:00,26.96,26.99,26.96,26.97,29048.0,24.4603,24.4876,24.4603,24.4694,29048.0
2015-09-17 11:40:00,26.98,26.99,26.96,26.96,35463.0,24.4785,24.4876,24.4603,24.4603,35463.0
2015-09-17 11:45:00,26.96,26.98,26.95,26.96,42818.0,24.4603,24.4785,24.4513,24.4603,42818.0
2015-09-17 11:50:00,26.96,26.96,26.86,26.88,97347.0,24.4603,24.4603,24.3696,24.3878,97347.0
2015-09-17 11:55:00,26.89,26.98,26.88,26.98,47381.0,24.3968,24.4785,24.3878,24.4785,47381.0
2015-09-17 12:00:00,26.98,26.99,26.97,26.99,49733.0,24.4785,24.4876,24.4694,24.4876,49733.0
2015-09-17 12:05:00,26.99,26.99,26.96,26.98,29461.0,24.4876,24.4876,24.4603,24.4785,29461.0
2015-09-17 12:10:00,26.98,26.98,26.91,26.95,80869.0,24.4785,24.4785,24.415,24.4513,80869.0
2015-09-17 12:15:00,26.94,26.98,26.92,26.95,85469.0,24.4422,24.4785,24.4241,24.4513,85469.0
2015-09-17 12:20:00,26.96,26.98,26.95,26.96,87589.0,24.4603,24.4785,24.4513,24.4603,87589.0
2015-09-17 12:25:00,26.97,26.97,26.91,26.93,23314.0,24.4694,24.4694,24.415,24.4331,23314.0
2015-09-17 12:30:00,26.93,26.95,26.92,26.95,60292.0,24.4331,24.4513,24.4241,24.4513,60292.0
2015-09-17 12:35:00,26.95,26.96,26.87,26.88,54172.0,24.4513,24.4603,24.3787,24.3878,54172.0
2015-09-17 12:40:00,26.88,26.88,26.8,26.86,127841.0,24.3878,24.3878,24.3152,24.3696,127841.0
2015-09-17 12:45:00,26.86,26.94,26.85,26.94,62212.0,24.3696,24.4422,24.3605,24.4422,62212.0
2015-09-17 12:50:00,26.94,26.98,26.91,26.97,40061.0,24.4422,24.4785,24.415,24.4694,40061.0
2015-09-17 12:55:00,26.97,26.99,26.89,26.94,53255.0,24.4694,24.4876,24.3968,24.4422,53255.0
2015-09-17 13:00:00,26.94,26.96,26.92,26.96,38398.0,24.4422,24.4603,24.4241,24.4603,38398.0
2015-09-17 13:05:00,26.97,26.99,26.95,26.97,50154.0,24.4694,24.4876,24.4513,24.4694,50154.0
2015-09-17 13:10:00,26.97,26.98,26.94,26.96,67783.0,24.4694,24.4785,24.4422,24.4603,67783.0
2015-09-17 13:15:00,26.97,27.0,26.97,27.0,22132.0,24.4694,24.4966,24.4694,24.4966,22132.0
2015-09-17 13:20:00,27.0,27.16,26.99,27.05,118442.0,24.4966,24.6418,24.4876,24.542,118442.0
2015-09-17 13:25:00,27.06,27.15,27.01,27.02,85212.0,24.5511,24.6327,24.5057,24.5148,85212.0
2015-09-17 13:30:00,27.02,27.05,26.99,27.0,63411.0,24.5148,24.542,24.4876,24.4966,63411.0
2015-09-17 13:35:00,27.02,27.09,27.02,27.02,69708.0,24.5148,24.5783,24.5148,24.5148,69708.0
2015-09-17 13:40:00,27.02,27.16,27.02,27.16,51496.0,24.5148,24.6418,24.5148,24.6418,51496.0
2015-09-17 13:45:00,27.15,27.2,27.11,27.13,65260.0,24.6327,24.6781,24.5964,24.6146,65260.0
2015-09-17 13:50:00,27.11,27.15,27.11,27.14,22817.0,24.5964,24.6327,24.5964,24.6237,22817.0
2015-09-17 13:55:00,27.14,27.24,27.08,27.2,79345.0,24.6237,24.7144,24.5692,24.6781,79345.0
2015-09-17 14:00:00,27.2,27.33,26.91,26.97,177515.0,24.6781,24.796,24.415,24.4694,177515.0
2015-09-17 14:05:00,26.98,27.11,26.95,27.09,82170.0,24.4785,24.5964,24.4513,24.5783,82170.0
2015-09-17 14:10:00,27.1,27.31,27.09,27.26,62197.0,24.5874,24.7779,24.5783,24.7325,62197.0
2015-09-17 14:15:00,27.27,27.54,27.26,27.46,294350.0,24.7416,24.9866,24.7325,24.914,294350.0
2015-09-17 14:20:00,27.48,27.56,27.35,27.46,89373.0,24.9321,25.0047,24.8142,24.914,89373.0
2015-09-17 14:25:00,27.45,27.5,27.36,27.41,110188.0,24.9049,24.9503,24.8233,24.8686,110188.0
2015-09-17 14:30:00,27.39,27.46,27.34,27.43,75904.0,24.8505,24.914,24.8051,24.8868,75904.0
2015-09-17 14:35:00,27.42,27.48,27.36,27.39,90813.0,24.8777,24.9321,24.8233,24.8505,90813.0
2015-09-17 14:40:00,27.4,27.59,27.4,27.58,104624.0,24.8595,25.0319,24.8595,25.0229,104624.0
2015-09-17 14:45:00,27.57,27.78,27.56,27.72,202967.0,25.0138,25.2043,25.0047,25.1499,202967.0
2015-09-17 14:50:00,27.73,27.77,27.7,27.73,103061.0,25.1589,25.1952,25.1317,25.1589,103061.0
2015-09-17 14:55:00,27.73,27.8,27.71,27.8,212132.0,25.1589,25.2225,25.1408,25.2225,212132.0
2015-09-17 15:00:00,27.79,27.96,27.78,27.93,384166.0,25.2134,25.3676,25.2043,25.3404,384166.0
2015-09-17 15:05:00,27.94,27.95,27.75,27.75,249494.0,25.3495,25.3586,25.1771,25.1771,249494.0
2015-09-17 15:10:00,27.76,27.82,27.7,27.71,417443.0,25.1862,25.2406,25.1317,25.1408,417443.0
2015-09-17 15:15:00,27.71,27.72,27.58,27.63,285080.0,25.1408,25.1499,25.0229,25.0682,285080.0
2015-09-17 15:20:00,27.63,27.66,27.4,27.51,276407.0,25.0682,25.0954,24.8595,24.9593,276407.0
2015-09-17 15:25:00,27.52,27.67,27.48,27.64,180548.0,24.9684,25.1045,24.9321,25.0773,180548.0
2015-09-17 15:30:00,27.64,27.77,27.57,27.75,237276.0,25.0773,25.1952,25.0138,25.1771,237276.0
2015-09-17 15:35:00,27.77,27.77,27.57,27.69,184211.0,25.1952,25.1952,25.0138,25.1227,184211.0
2015-09-17 15:40:00,27.66,27.74,27.66,27.68,217115.0,25.0954,25.168,25.0954,25.1136,217115.0
2015-09-17 15:45:00,27.67,27.75,27.65,27.67,180524.0,25.1045,25.1771,25.0864,25.1045,180524.0
2015-09-17 15:50:00,27.67,27.68,27.55,27.6,246728.0,25.1045,25.1136,24.9956,25.041,246728.0
2015-09-17 15:55:00,27.6,27.68,27.56,27.65,426180.0,25.041,25.1136,25.0047,25.0864,426180.0
2015-09-18 09:30:00,27.02,27.18,26.75,27.01,1255831.0,24.5148,24.6599,24.2698,24.5057,1255831.0
2015-09-18 09:35:00,26.99,27.36,26.99,27.2,369051.0,24.4876,24.8233,24.4876,24.6781,369051.0
2015-09-18 09:40:00,27.2,27.22,27.07,27.13,461770.0,24.6781,24.6962,24.5601,24.6146,461770.0
2015-09-18 09:45:00,27.14,27.18,26.94,26.96,185908.0,24.6237,24.6599,24.4422,24.4603,185908.0
2015-09-18 09:50:00,26.95,26.99,26.75,26.76,180336.0,24.4513,24.4876,24.2698,24.2789,180336.0
2015-09-18 09:55:00,26.75,27.07,26.74,27.06,190962.0,24.2698,24.5601,24.2607,24.5511,190962.0
2015-09-18 10:00:00,27.05,27.18,26.99,27.12,199830.0,24.542,24.6599,24.4876,24.6055,199830.0
2015-09-18 10:05:00,27.13,27.39,27.12,27.27,231869.0,24.6146,24.8505,24.6055,24.7416,231869.0
2015-09-18 10:10:00,27.28,27.54,27.17,27.19,272778.0,24.7507,24.9866,24.6509,24.669,272778.0
2015-09-18 10:15:00,27.2,27.26,27.11,27.12,131285.0,24.6781,24.7325,24.5964,24.6055,131285.0
2015-09-18 10:20:00,27.12,27.18,27.06,27.13,125090.0,24.6055,24.6599,24.5511,24.6146,125090.0
2015-09-18 10:25:00,27.12,27.19,27.01,27.04,182736.0,24.6055,24.669,24.5057,24.5329,182736.0
2015-09-18 10:30:00,27.05,27.05,26.99,27.0,131930.0,24.542,24.542,24.4876,24.4966,131930.0
2015-09-18 10:35:00,27.0,27.04,26.96,26.98,124241.0,24.4966,24.5329,24.4603,24.4785,124241.0
2015-09-18 10:40:00,26.97,27.03,26.96,27.0,136335.0,24.4694,24.5239,24.4603,24.4966,136335.0
2015-09-18 10:45:00,26.99,27.1,26.99,27.05,87192.0,24.4876,24.5874,24.4876,24.542,87192.0
2015-09-18 10:50:00,27.05,27.07,27.0,27.01,105282.0,24.542,24.5601,24.4966,24.5057,105282.0
2015-09-18 10:55:00,27.0,27.11,26.97,27.09,85623.0,24.4966,24.5964,24.4694,24.5783,85623.0
2015-09-18 11:00:00,27.09,27.26,27.09,27.23,64109.0,24.5783,24.7325,24.5783,24.7053,64109.0
2015-09-18 11:05:00,27.23,27.26,27.1,27.14,73875.0,24.7053,24.7325,24.5874,24.6237,73875.0
2015-09-18 11:10:00,27.14,27.15,27.09,27.09,40592.0,24.6237,24.6327,24.5783,24.5783,40592.0
2015-09-18 11:15:00,27.09,27.1,26.98,27.0,81337.0,24.5783,24.5874,24.4785,24.4966,81337.0
2015-09-18 11:20:00,27.0,27.08,27.0,27.02,73284.0,24.4966,24.5692,24.4966,24.5148,73284.0
2015-09-18 11:25:00,27.03,27.09,26.96,26.97,101713.0,24.5239,24.5783,24.4603,24.4694,101713.0
2015-09-18 11:30:00,26.98,27.03,26.98,26.99,87838.0,24.4785,24.5239,24.4785,24.4876,87838.0
2015-09-18 11:35:00,26.99,27.09,26.98,27.05,145910.0,24.4876,24.5783,24.4785,24.542,145910.0
2015-09-18 11:40:00,27.05,27.05,26.97,27.02,254640.0,24.542,24.542,24.4694,24.5148,254640.0
2015-09-18 11:45:00,27.01,27.17,27.0,27.14,107337.0,24.5057,24.6509,24.4966,24.6237,107337.0
2015-09-18 11:50:00,27.15,27.15,27.01,27.02,88398.0,24.6327,24.6327,24.5057,24.5148,88398.0
2015-09-18 11:55:00,27.02,27.13,26.99,27.09,81934.0,24.5148,24.6146,24.4876,24.5783,81934.0
2015-09-18 12:00:00,27.1,27.15,27.04,27.06,64397.0,24.5874,24.6327,24.5329,24.5511,64397.0
2015-09-18 12:05:00,27.06,27.06,26.92,26.96,102729.0,24.5511,24.5511,24.4241,24.4603,102729.0
2015-09-18 12:10:00,26.95,26.98,26.9,26.91,53998.0,24.4513,24.4785,24.4059,24.415,53998.0
2015-09-18 12:15:00,26.91,26.92,26.84,26.84,78692.0,24.415,24.4241,24.3515,24.3515,78692.0
2015-09-18 12:20:00,26.84,26.85,26.76,26.76,123011.0,24.3515,24.3605,24.2789,24.2789,123011.0
2015-09-18 12:25:00,26.77,26.88,26.76,26.86,126971.0,24.288,24.3878,24.2789,24.3696,126971.0
2015-09-18 12:30:00,26.87,26.88,26.81,26.82,102402.0,24.3787,24.3878,24.3242,24.3333,102402.0
2015-09-18 12:35:00,26.83,26.87,26.82,26.82,30612.0,24.3424,24.3787,24.3333,24.3333,30612.0
2015-09-18 12:40:00,26.81,26.81,26.66,26.67,86626.0,24.3242,24.3242,24.1882,24.1972,86626.0
2015-09-18 12:45:00,26.68,26.84,26.68,26.83,99044.0,24.2063,24.3515,24.2063,24.3424,99044.0
2015-09-18 12:50:00,26.83,26.84,26.7,26.71,69507.0,24.3424,24.3515,24.2244,24.2335,69507.0
2015-09-18 12:55:00,26.71,26.72,26.62,26.65,99055.0,24.2335,24.2426,24.1519,24.1791,99055.0
2015-09-18 13:00:00,26.64,26.74,26.59,26.72,91290.0,24.17,24.2607,24.1246,24.2426,91290.0
2015-09-18 13:05:00,26.72,26.76,26.7,26.7,18500.0,24.2426,24.2789,24.2244,24.2244,18500.0
2015-09-18 13:10:00,26.7,26.71,26.63,26.64,45326.0,24.2244,24.2335,24.1609,24.17,45326.0
2015-09-18 13:15:00,26.65,26.68,26.62,26.65,22520.0,24.1791,24.2063,24.1519,24.1791,22520.0
2015-09-18 13:20:00,26.65,26.65,26.52,26.53,72306.0,24.1791,24.1791,24.0611,24.0702,72306.0
2015-09-18 13:25:00,26.53,26.54,26.31,26.35,183972.0,24.0702,24.0793,23.8706,23.9069,183972.0
2015-09-18 13:30:00,26.35,26.47,26.35,26.44,80668.0,23.9069,24.0158,23.9069,23.9886,80668.0
2015-09-18 13:35:00,26.44,26.44,26.36,26.39,114914.0,23.9886,23.9886,23.916,23.9432,114914.0
2015-09-18 13:40:00,26.4,26.43,26.4,26.4,41995.0,23.9523,23.9795,23.9523,23.9523,41995.0
2015-09-18 13:45:00,26.4,26.43,26.36,26.41,64714.0,23.9523,23.9795,23.916,23.9613,64714.0
2015-09-18 13:50:00,26.4,26.46,26.38,26.42,57327.0,23.9523,24.0067,23.9341,23.9704,57327.0
2015-09-18 13:55:00,26.42,26.43,26.35,26.38,58348.0,23.9704,23.9795,23.9069,23.9341,58348.0
2015-09-18 14:00:00,26.38,26.38,26.32,26.34,71608.0,23.9341,23.9341,23.8797,23.8978,71608.0
2015-09-18 14:05:00,26.34,26.34,26.29,26.29,110583.0,23.8978,23.8978,23.8525,23.8525,110583.0
2015-09-18 14:10:00,26.29,26.37,26.28,26.37,53212.0,23.8525,23.925,23.8434,23.925,53212.0
2015-09-18 14:15:00,26.37,26.39,26.33,26.34,156350.0,23.925,23.9432,23.8888,23.8978,156350.0
2015-09-18 14:20:00,26.34,26.34,26.3,26.32,82830.0,23.8978,23.8978,23.8615,23.8797,82830.0
2015-09-18 14:25:00,26.31,26.35,26.28,26.35,103575.0,23.8706,23.9069,23.8434,23.9069,103575.0
2015-09-18 14:30:00,26.35,26.41,26.33,26.41,51988.0,23.9069,23.9613,23.8888,23.9613,51988.0
2015-09-18 14:35:00,26.42,26.5,26.41,26.49,108029.0,23.9704,24.043,23.9613,24.0339,108029.0
2015-09-18 14:40:00,26.49,26.51,26.45,26.48,112808.0,24.0339,24.0521,23.9976,24.0248,112808.0
2015-09-18 14:45:00,26.46,26.47,26.42,26.43,68800.0,24.0067,24.0158,23.9704,23.9795,68800.0
2015-09-18 14:50:00,26.42,26.43,26.35,26.37,84087.0,23.9704,23.9795,23.9069,23.925,84087.0
2015-09-18 14:55:00,26.38,26.48,26.37,26.46,76705.0,23.9341,24.0248,23.925,24.0067,76705.0
2015-09-18 15:00:00,26.47,26.48,26.41,26.41,112391.0,24.0158,24.0248,23.9613,23.9613,112391.0
2015-09-18 15:05:00,26.4,26.42,26.37,26.4,71842.0,23.9523,23.9704,23.925,23.9523,71842.0
2015-09-18 15:10:00,26.39,26.44,26.39,26.43,45607.0,23.9432,23.9886,23.9432,23.9795,45607.0
2015-09-18 15:15:00,26.42,26.42,26.34,26.37,144427.0,23.9704,23.9704,23.8978,23.925,144427.0
2015-09-18 15:20:00,26.37,26.38,26.31,26.34,76232.0,23.925,23.9341,23.8706,23.8978,76232.0
2015-09-18 15:25:00,26.35,26.37,26.32,26.36,101917.0,23.9069,23.925,23.8797,23.916,101917.0
2015-09-18 15:30:00,26.35,26.39,26.35,26.39,80992.0,23.9069,23.9432,23.9069,23.9432,80992.0
2015-09-18 15:35:00,26.38,26.39,26.34,26.37,97827.0,23.9341,23.9432,23.8978,23.925,97827.0
2015-09-18 15:40:00,26.37,26.38,26.33,26.37,163244.0,23.925,23.9341,23.8888,23.925,163244.0
2015-09-18 15:45:00,26.37,26.38,26.33,26.36,201305.0,23.925,23.9341,23.8888,23.916,201305.0
2015-09-18 15:50:00,26.37,26.46,26.35,26.38,525308.0,23.925,24.0067,23.9069,23.9341,525308.0
2015-09-18 15:55:00,26.38,26.39,26.31,26.35,545886.0,23.9341,23.9432,23.8706,23.9069,545886.0
2015-09-21 09:30:00,26.94,26.94,26.43,26.53,493680.0,24.4422,24.4422,23.9795,24.0702,493680.0
2015-09-21 09:35:00,26.56,26.59,26.12,26.23,277275.0,24.0974,24.1246,23.6982,23.798,277275.0
2015-09-21 09:40:00,26.22,26.37,26.12,26.29,203341.0,23.789,23.925,23.6982,23.8525,203341.0
2015-09-21 09:45:00,26.3,26.35,26.16,26.22,122114.0,23.8615,23.9069,23.7345,23.789,122114.0
2015-09-21 09:50:00,26.24,26.31,26.21,26.25,96416.0,23.8071,23.8706,23.7799,23.8162,96416.0
2015-09-21 09:55:00,26.24,26.28,26.19,26.22,102842.0,23.8071,23.8434,23.7617,23.789,102842.0
2015-09-21 10:00:00,26.22,26.28,26.21,26.27,50702.0,23.789,23.8434,23.7799,23.8343,50702.0
2015-09-21 10:05:00,26.27,26.34,26.23,26.34,195430.0,23.8343,23.8978,23.798,23.8978,195430.0
2015-09-21 10:10:00,26.34,26.49,26.33,26.48,129754.0,23.8978,24.0339,23.8888,24.0248,129754.0
2015-09-21 10:15:00,26.49,26.5,26.39,26.43,125750.0,24.0339,24.043,23.9432,23.9795,125750.0
2015-09-21 10:20:00,26.45,26.46,26.37,26.43,53161.0,23.9976,24.0067,23.925,23.9795,53161.0
2015-09-21 10:25:00,26.42,26.43,26.29,26.29,60803.0,23.9704,23.9795,23.8525,23.8525,60803.0
2015-09-21 10:30:00,26.29,26.37,26.24,26.26,95340.0,23.8525,23.925,23.8071,23.8252,95340.0
2015-09-21 10:35:00,26.27,26.35,26.25,26.34,56178.0,23.8343,23.9069,23.8162,23.8978,56178.0
2015-09-21 10:40:00,26.34,26.42,26.32,26.4,188262.0,23.8978,23.9704,23.8797,23.9523,188262.0
2015-09-21 10:45:00,26.4,26.43,26.3,26.35,96197.0,23.9523,23.9795,23.8615,23.9069,96197.0
2015-09-21 10:50:00,26.35,26.45,26.34,26.41,163047.0,23.9069,23.9976,23.8978,23.9613,163047.0
2015-09-21 10:55:00,26.41,26.41,26.31,26.36,62557.0,23.9613,23.9613,23.8706,23.916,62557.0
2015-09-21 11:00:00,26.36,26.38,26.33,26.37,31542.0,23.916,23.9341,23.8888,23.925,31542.0
2015-09-21 11:05:00,26.37,26.48,26.33,26.34,128620.0,23.925,24.0248,23.8888,23.8978,128620.0
2015-09-21 11:10:00,26.33,26.61,26.32,26.6,348913.0,23.8888,24.1428,23.8797,24.1337,348913.0
2015-09-21 11:15:00,26.6,26.6,26.48,26.5,50732.0,24.1337,24.1337,24.0248,24.043,50732.0
2015-09-21 11:20:00,26.5,26.52,26.45,26.45,39373.0,24.043,24.0611,23.9976,23.9976,39373.0
2015-09-21 11:25:00,26.45,26.45,26.31,26.42,111927.0,23.9976,23.9976,23.8706,23.9704,111927.0
2015-09-21 11:30:00,26.43,26.49,26.3,26.3,237904.0,23.9795,24.0339,23.8615,23.8615,237904.0
2015-09-21 11:35:00,26.31,26.31,26.24,26.27,49364.0,23.8706,23.8706,23.8071,23.8343,49364.0
2015-09-21 11:40:00,26.28,26.3,26.26,26.3,31631.0,23.8434,23.8615,23.8252,23.8615,31631.0
2015-09-21 11:45:00,26.29,26.32,26.28,26.32,26845.0,23.8525,23.8797,23.8434,23.8797,26845.0
2015-09-21 11:50:00,26.31,26.33,26.23,26.25,83761.0,23.8706,23.8888,23.798,23.8162,83761.0
2015-09-21 11:55:00,26.25,26.26,26.22,26.26,62483.0,23.8162,23.8252,23.789,23.8252,62483.0
2015-09-21 12:00:00,26.26,26.27,26.13,26.17,59138.0,23.8252,23.8343,23.7073,23.7436,59138.0
2015-09-21 12:05:00,26.17,26.17,26.07,26.09,76829.0,23.7436,23.7436,23.6529,23.671,76829.0
2015-09-21 12:10:00,26.09,26.18,26.09,26.15,28651.0,23.671,23.7527,23.671,23.7254,28651.0
2015-09-21 12:15:00,26.14,26.19,26.14,26.18,55870.0,23.7164,23.7617,23.7164,23.7527,55870.0
2015-09-21 12:20:00,26.19,26.3,26.13,26.25,115950.0,23.7617,23.8615,23.7073,23.8162,115950.0
2015-09-21 12:25:00,26.25,26.26,26.13,26.13,36289.0,23.8162,23.8252,23.7073,23.7073,36289.0
2015-09-21 12:30:00,26.13,26.16,26.07,26.11,50320.0,23.7073,23.7345,23.6529,23.6892,50320.0
2015-09-21 12:35:00,26.11,26.3,26.1,26.19,72566.0,23.6892,23.8615,23.6801,23.7617,72566.0
2015-09-21 12:40:00,26.19,26.2,26.06,26.09,55656.0,23.7617,23.7708,23.6438,23.671,55656.0
2015-09-21 12:45:00,26.09,26.09,26.04,26.06,26370.0,23.671,23.671,23.6256,23.6438,26370.0
2015-09-21 12:50:00,26.05,26.06,25.88,25.9,94595.0,23.6347,23.6438,23.4805,23.4986,94595.0
2015-09-21 12:55:00,25.91,25.98,25.85,25.97,52427.0,23.5077,23.5712,23.4533,23.5621,52427.0
2015-09-21 13:00:00,25.96,26.01,25.95,25.99,30476.0,23.5531,23.5984,23.544,23.5803,30476.0
2015-09-21 13:05:00,26.0,26.07,26.0,26.05,26180.0,23.5894,23.6529,23.5894,23.6347,26180.0
2015-09-21 13:10:00,26.05,26.07,26.02,26.05,33152.0,23.6347,23.6529,23.6075,23.6347,33152.0
2015-09-21 13:15:00,26.06,26.12,26.05,26.12,28113.0,23.6438,23.6982,23.6347,23.6982,28113.0
2015-09-21 13:20:00,26.12,26.13,26.07,26.11,22078.0,23.6982,23.7073,23.6529,23.6892,22078.0
2015-09-21 13:25:00,26.1,26.11,26.09,26.1,7713.0,23.6801,23.6892,23.671,23.6801,7713.0
2015-09-21 13:30:00,26.1,26.1,25.98,26.04,51118.0,23.6801,23.6801,23.5712,23.6256,51118.0
2015-09-21 13:35:00,26.04,26.13,26.03,26.13,19464.0,23.6256,23.7073,23.6166,23.7073,19464.0
2015-09-21 13:40:00,26.13,26.16,26.12,26.14,38216.0,23.7073,23.7345,23.6982,23.7164,38216.0
2015-09-21 13:45:00,26.14,26.14,26.07,26.08,23632.0,23.7164,23.7164,23.6529,23.6619,23632.0
2015-09-21 13:50:00,26.07,26.09,26.06,26.09,29117.0,23.6529,23.671,23.6438,23.671,29117.0
2015-09-21 13:55:00,26.09,26.1,26.06,26.07,26250.0,23.671,23.6801,23.6438,23.6529,26250.0
2015-09-21 14:00:00,26.07,26.1,26.06,26.09,22694.0,23.6529,23.6801,23.6438,23.671,22694.0
2015-09-21 14:05:00,26.08,26.11,26.07,26.08,25820.0,23.6619,23.6892,23.6529,23.6619,25820.0
2015-09-21 14:10:00,26.08,26.09,26.02,26.04,39559.0,23.6619,23.671,23.6075,23.6256,39559.0
2015-09-21 14:15:00,26.03,26.08,26.01,26.01,20400.0,23.6166,23.6619,23.5984,23.5984,20400.0
2015-09-21 14:20:00,26.01,26.05,26.01,26.05,25157.0,23.5984,23.6347,23.5984,23.6347,25157.0
2015-09-21 14:25:00,26.04,26.06,25.95,25.96,98683.0,23.6256,23.6438,23.544,23.5531,98683.0
2015-09-21 14:30:00,25.97,25.98,25.91,25.92,48800.0,23.5621,23.5712,23.5077,23.5168,48800.0
2015-09-21 14:35:00,25.93,26.01,25.92,26.01,42028.0,23.5258,23.5984,23.5168,23.5984,42028.0
2015-09-21 14:40:00,26.0,26.04,25.99,26.02,28312.0,23.5894,23.6256,23.5803,23.6075,28312.0
2015-09-21 14:45:00,26.02,26.05,25.99,26.03,34405.0,23.6075,23.6347,23.5803,23.6166,34405.0
2015-09-21 14:50:00,26.03,26.13,26.02,26.13,52152.0,23.6166,23.7073,23.6075,23.7073,52152.0
2015-09-21 14:55:00,26.12,26.12,26.05,26.05,34914.0,23.6982,23.6982,23.6347,23.6347,34914.0
2015-09-21 15:00:00,26.05,26.07,26.05,26.05,18651.0,23.6347,23.6529,23.6347,23.6347,18651.0
2015-09-21 15:05:00,26.05,26.08,26.0,26.06,62703.0,23.6347,23.6619,23.5894,23.6438,62703.0
2015-09-21 15:10:00,26.07,26.07,25.98,26.03,46607.0,23.6529,23.6529,23.5712,23.6166,46607.0
2015-09-21 15:15:00,26.02,26.02,25.96,25.97,53657.0,23.6075,23.6075,23.5531,23.5621,53657.0
2015-09-21 15:20:00,25.97,25.99,25.91,25.92,56407.0,23.5621,23.5803,23.5077,23.5168,56407.0
2015-09-21 15:25:00,25.92,25.96,25.92,25.95,41257.0,23.5168,23.5531,23.5168,23.544,41257.0
2015-09-21 15:30:00,25.94,25.96,25.86,25.89,82081.0,23.5349,23.5531,23.4623,23.4895,82081.0
2015-09-21 15:35:00,25.89,25.92,25.85,25.89,66284.0,23.4895,23.5168,23.4533,23.4895,66284.0
2015-09-21 15:40:00,25.89,25.9,25.85,25.88,73903.0,23.4895,23.4986,23.4533,23.4805,73903.0
2015-09-21 15:45:00,25.88,25.93,25.87,25.9,82990.0,23.4805,23.5258,23.4714,23.4986,82990.0
2015-09-21 15:50:00,25.9,25.96,25.9,25.94,107863.0,23.4986,23.5531,23.4986,23.5349,107863.0
2015-09-21 15:55:00,25.94,25.99,25.93,25.98,213255.0,23.5349,23.5803,23.5258,23.5712,213255.0
2015-09-22 09:30:00,25.5,25.64,25.45,25.53,311722.0,23.1357,23.2627,23.0903,23.1629,311722.0
2015-09-22 09:35:00,25.52,25.64,25.46,25.62,187655.0,23.1539,23.2627,23.0994,23.2446,187655.0
2015-09-22 09:40:00,25.6,25.85,25.59,25.75,180908.0,23.2264,23.4533,23.2174,23.3625,180908.0
2015-09-22 09:45:00,25.76,25.77,25.57,25.58,54194.0,23.3716,23.3807,23.1992,23.2083,54194.0
2015-09-22 09:50:00,25.59,25.61,25.5,25.55,88769.0,23.2174,23.2355,23.1357,23.1811,88769.0
2015-09-22 09:55:00,25.54,25.56,25.45,25.49,116411.0,23.172,23.1901,23.0903,23.1266,116411.0
2015-09-22 10:00:00,25.49,25.74,25.47,25.74,82510.0,23.1266,23.3535,23.1085,23.3535,82510.0
2015-09-22 10:05:00,25.72,25.73,25.58,25.63,176246.0,23.3353,23.3444,23.2083,23.2537,176246.0
2015-09-22 10:10:00,25.59,25.68,25.56,25.66,67664.0,23.2174,23.299,23.1901,23.2809,67664.0
2015-09-22 10:15:00,25.65,25.65,25.52,25.55,51478.0,23.2718,23.2718,23.1539,23.1811,51478.0
2015-09-22 10:20:00,25.55,25.57,25.51,25.54,69079.0,23.1811,23.1992,23.1448,23.172,69079.0
2015-09-22 10:25:00,25.54,25.56,25.48,25.51,89946.0,23.172,23.1901,23.1176,23.1448,89946.0
2015-09-22 10:30:00,25.51,25.52,25.37,25.42,93771.0,23.1448,23.1539,23.0178,23.0631,93771.0
2015-09-22 10:35:00,25.42,25.44,25.14,25.19,154653.0,23.0631,23.0813,22.8091,22.8545,154653.0
2015-09-22 10:40:00,25.2,25.25,25.16,25.24,83991.0,22.8635,22.9089,22.8272,22.8998,83991.0
2015-09-22 10:45:00,25.24,25.28,25.23,25.28,91141.0,22.8998,22.9361,22.8907,22.9361,91141.0
2015-09-22 10:50:00,25.28,25.3,25.21,25.27,158470.0,22.9361,22.9543,22.8726,22.927,158470.0
2015-09-22 10:55:00,25.26,25.29,25.2,25.21,54554.0,22.918,22.9452,22.8635,22.8726,54554.0
2015-09-22 11:00:00,25.2,25.23,25.14,25.21,56547.0,22.8635,22.8907,22.8091,22.8726,56547.0
2015-09-22 11:05:00,25.2,25.27,25.17,25.24,89360.0,22.8635,22.927,22.8363,22.8998,89360.0
2015-09-22 11:10:00,25.24,25.32,25.23,25.3,37967.0,22.8998,22.9724,22.8907,22.9543,37967.0
2015-09-22 11:15:00,25.3,25.32,25.28,25.3,140153.0,22.9543,22.9724,22.9361,22.9543,140153.0
2015-09-22 11:20:00,25.3,25.32,25.25,25.25,93656.0,22.9543,22.9724,22.9089,22.9089,93656.0
2015-09-22 11:25:00,25.25,25.26,25.2,25.22,25123.0,22.9089,22.918,22.8635,22.8817,25123.0
2015-09-22 11:30:00,25.21,25.26,25.21,25.25,33800.0,22.8726,22.918,22.8726,22.9089,33800.0
2015-09-22 11:35:00,25.25,25.28,25.21,25.22,66419.0,22.9089,22.9361,22.8726,22.8817,66419.0
2015-09-22 11:40:00,25.21,25.23,25.2,25.21,49266.0,22.8726,22.8907,22.8635,22.8726,49266.0
2015-09-22 11:45:00,25.2,25.22,25.15,25.21,40753.0,22.8635,22.8817,22.8182,22.8726,40753.0
2015-09-22 11:50:00,25.22,25.25,25.2,25.23,30420.0,22.8817,22.9089,22.8635,22.8907,30420.0
2015-09-22 11:55:00,25.24,25.28,25.23,25.25,28821.0,22.8998,22.9361,22.8907,22.9089,28821.0
2015-09-22 12:00:00,25.24,25.25,25.22,25.23,17500.0,22.8998,22.9089,22.8817,22.8907,17500.0
2015-09-22 12:05:00,25.22,25.34,25.21,25.33,62213.0,22.8817,22.9905,22.8726,22.9815,62213.0
2015-09-22 12:10:00,25.33,25.35,25.28,25.3,42772.0,22.9815,22.9996,22.9361,22.9543,42772.0
2015-09-22 12:15:00,25.29,25.33,25.25,25.28,25300.0,22.9452,22.9815,22.9089,22.9361,25300.0
2015-09-22 12:20:00,25.28,25.31,25.25,25.29,32388.0,22.9361,22.9633,22.9089,22.9452,32388.0
2015-09-22 12:25:00,25.31,25.35,25.28,25.33,97286.0,22.9633,22.9996,22.9361,22.9815,97286.0
2015-09-22 12:30:00,25.33,25.35,25.28,25.31,45333.0,22.9815,22.9996,22.9361,22.9633,45333.0
2015-09-22 12:35:00,25.32,25.38,25.31,25.38,54944.0,22.9724,23.0268,22.9633,23.0268,54944.0
2015-09-22 12:40:00,25.38,25.41,25.37,25.39,35758.0,23.0268,23.0541,23.0178,23.0359,35758.0
2015-09-22 12:45:00,25.4,25.41,25.36,25.37,92016.0,23.045,23.0541,23.0087,23.0178,92016.0
2015-09-22 12:50:00,25.38,25.39,25.28,25.3,24700.0,23.0268,23.0359,22.9361,22.9543,24700.0
2015-09-22 12:55:00,25.31,25.36,25.3,25.32,31421.0,22.9633,23.0087,22.9543,22.9724,31421.0
2015-09-22 13:00:00,25.32,25.42,25.32,25.37,48221.0,22.9724,23.0631,22.9724,23.0178,48221.0
2015-09-22 13:05:00,25.38,25.38,25.3,25.31,66565.0,23.0268,23.0268,22.9543,22.9633,66565.0
2015-09-22 13:10:00,25.32,25.39,25.32,25.39,61327.0,22.9724,23.0359,22.9724,23.0359,61327.0
2015-09-22 13:15:00,25.38,25.4,25.33,25.39,83963.0,23.0268,23.045,22.9815,23.0359,83963.0
2015-09-22 13:20:00,25.39,25.4,25.33,25.36,54792.0,23.0359,23.045,22.9815,23.0087,54792.0
2015-09-22 13:25:00,25.36,25.36,25.22,25.24,132012.0,23.0087,23.0087,22.8817,22.8998,132012.0
2015-09-22 13:30:00,25.24,25.3,25.23,25.26,21908.0,22.8998,22.9543,22.8907,22.918,21908.0
2015-09-22 13:35:00,25.26,25.27,25.2,25.23,51807.0,22.918,22.927,22.8635,22.8907,51807.0
2015-09-22 13:40:00,25.23,25.32,25.2,25.32,30513.0,22.8907,22.9724,22.8635,22.9724,30513.0
2015-09-22 13:45:00,25.29,25.34,25.29,25.29,26293.0,22.9452,22.9905,22.9452,22.9452,26293.0
2015-09-22 13:50:00,25.29,25.34,25.23,25.32,32192.0,22.9452,22.9905,22.8907,22.9724,32192.0
2015-09-22 13:55:00,25.32,25.4,25.31,25.38,82824.0,22.9724,23.045,22.9633,23.0268,82824.0
2015-09-22 14:00:00,25.38,25.38,25.3,25.35,41001.0,23.0268,23.0268,22.9543,22.9996,41001.0
2015-09-22 14:05:00,25.36,25.4,25.35,25.38,71174.0,23.0087,23.045,22.9996,23.0268,71174.0
2015-09-22 14:10:00,25.37,25.41,25.33,25.41,110044.0,23.0178,23.0541,22.9815,23.0541,110044.0
2015-09-22 14:15:00,25.4,25.45,25.4,25.44,34262.0,23.045,23.0903,23.045,23.0813,34262.0
2015-09-22 14:20:00,25.45,25.47,25.37,25.41,37860.0,23.0903,23.1085,23.0178,23.0541,37860.0
2015-09-22 14:25:00,25.4,25.45,25.39,25.45,33810.0,23.045,23.0903,23.0359,23.0903,33810.0
2015-09-22 14:30:00,25.46,25.51,25.43,25.47,77280.0,23.0994,23.1448,23.0722,23.1085,77280.0
2015-09-22 14:35:00,25.47,25.48,25.44,25.46,23212.0,23.1085,23.1176,23.0813,23.0994,23212.0
2015-09-22 14:40:00,25.47,25.47,25.44,25.45,38948.0,23.1085,23.1085,23.0813,23.0903,38948.0
2015-09-22 14:45:00,25.46,25.47,25.41,25.42,38674.0,23.0994,23.1085,23.0541,23.0631,38674.0
2015-09-22 14:50:00,25.42,25.46,25.42,25.44,47998.0,23.0631,23.0994,23.0631,23.0813,47998.0
2015-09-22 14:55:00,25.44,25.57,25.43,25.52,41646.0,23.0813,23.1992,23.0722,23.1539,41646.0
2015-09-22 15:00:00,25.52,25.57,25.51,25.54,52936.0,23.1539,23.1992,23.1448,23.172,52936.0
2015-09-22 15:05:00,25.55,25.56,25.5,25.53,33993.0,23.1811,23.1901,23.1357,23.1629,33993.0
2015-09-22 15:10:00,25.52,25.53,25.47,25.5,32926.0,23.1539,23.1629,23.1085,23.1357,32926.0
2015-09-22 15:15:00,25.51,25.56,25.5,25.52,39512.0,23.1448,23.1901,23.1357,23.1539,39512.0
2015-09-22 15:20:00,25.53,25.55,25.51,25.54,52956.0,23.1629,23.1811,23.1448,23.172,52956.0
2015-09-22 15:25:00,25.54,25.57,25.53,25.56,52322.0,23.172,23.1992,23.1629,23.1901,52322.0
2015-09-22 15:30:00,25.56,25.59,25.5,25.55,148410.0,23.1901,23.2174,23.1357,23.1811,148410.0
2015-09-22 15:35:00,25.55,25.57,25.51,25.55,82364.0,23.1811,23.1992,23.1448,23.1811,82364.0
2015-09-22 15:40:00,25.55,25.56,25.51,25.52,99999.0,23.1811,23.1901,23.1448,23.1539,99999.0
2015-09-22 15:45:00,25.53,25.54,25.49,25.5,155455.0,23.1629,23.172,23.1266,23.1357,155455.0
2015-09-22 15:50:00,25.49,25.51,25.43,25.46,294988.0,23.1266,23.1448,23.0722,23.0994,294988.0
2015-09-22 15:55:00,25.47,25.59,25.47,25.53,245552.0,23.1085,23.2174,23.1085,23.1629,245552.0
2015-09-23 09:30:00,25.63,25.88,25.52,25.52,118766.0,23.2537,23.4805,23.1539,23.1539,118766.0
2015-09-23 09:35:00,25.51,25.54,25.22,25.25,107144.0,23.1448,23.172,22.8817,22.9089,107144.0
2015-09-23 09:40:00,25.25,25.25,25.01,25.15,236159.0,22.9089,22.9089,22.6911,22.8182,236159.0
2015-09-23 09:45:00,25.15,25.19,24.65,24.77,409777.0,22.8182,22.8545,22.3645,22.4734,409777.0
2015-09-23 09:50:00,24.77,24.99,24.76,24.94,218310.0,22.4734,22.673,22.4643,22.6276,218310.0
2015-09-23 09:55:00,24.95,25.02,24.95,24.95,175719.0,22.6367,22.7002,22.6367,22.6367,175719.0
2015-09-23 10:00:00,24.95,25.02,24.94,24.99,290055.0,22.6367,22.7002,22.6276,22.673,290055.0
2015-09-23 10:05:00,24.99,25.0,24.84,24.85,307271.0,22.673,22.6821,22.5369,22.546,307271.0
2015-09-23 10:10:00,24.85,24.86,24.71,24.73,292123.0,22.546,22.555,22.419,22.4371,292123.0
2015-09-23 10:15:00,24.73,24.92,24.72,24.92,138834.0,22.4371,22.6095,22.428,22.6095,138834.0
2015-09-23 10:20:00,24.92,24.93,24.8,24.81,89097.0,22.6095,22.6186,22.5006,22.5097,89097.0
2015-09-23 10:25:00,24.81,24.91,24.8,24.87,97704.0,22.5097,22.6004,22.5006,22.5641,97704.0
2015-09-23 10:30:00,24.88,25.01,24.88,24.97,129997.0,22.5732,22.6911,22.5732,22.6548,129997.0
2015-09-23 10:35:00,24.97,25.1,24.96,25.05,202929.0,22.6548,22.7728,22.6458,22.7274,202929.0
2015-09-23 10:40:00,25.04,25.05,24.94,24.96,105515.0,22.7184,22.7274,22.6276,22.6458,105515.0
2015-09-23 10:45:00,24.96,25.03,24.95,24.98,102018.0,22.6458,22.7093,22.6367,22.6639,102018.0
2015-09-23 10:50:00,24.98,25.05,24.97,25.0,164474.0,22.6639,22.7274,22.6548,22.6821,164474.0
2015-09-23 10:55:00,25.0,25.0,24.98,25.0,27257.0,22.6821,22.6821,22.6639,22.6821,27257.0
2015-09-23 11:00:00,25.0,25.01,24.98,25.0,105736.0,22.6821,22.6911,22.6639,22.6821,105736.0
2015-09-23 11:05:00,25.0,25.0,24.98,25.0,36744.0,22.6821,22.6821,22.6639,22.6821,36744.0
2015-09-23 11:10:00,25.0,25.0,24.91,24.91,101588.0,22.6821,22.6821,22.6004,22.6004,101588.0
2015-09-23 11:15:00,24.91,24.92,24.82,24.82,81644.0,22.6004,22.6095,22.5188,22.5188,81644.0
2015-09-23 11:20:00,24.82,24.83,24.77,24.77,136397.0,22.5188,22.5278,22.4734,22.4734,136397.0
2015-09-23 11:25:00,24.77,24.94,24.77,24.9,187679.0,22.4734,22.6276,22.4734,22.5913,187679.0
2015-09-23 11:30:00,24.9,24.92,24.87,24.88,61940.0,22.5913,22.6095,22.5641,22.5732,61940.0
2015-09-23 11:35:00,24.88,24.91,24.87,24.89,54958.0,22.5732,22.6004,22.5641,22.5823,54958.0
2015-09-23 11:40:00,24.89,24.9,24.79,24.81,91636.0,22.5823,22.5913,22.4915,22.5097,91636.0
2015-09-23 11:45:00,24.8,24.82,24.74,24.81,248029.0,22.5006,22.5188,22.4462,22.5097,248029.0
2015-09-23 11:50:00,24.81,24.82,24.79,24.79,89784.0,22.5097,22.5188,22.4915,22.4915,89784.0
2015-09-23 11:55:00,24.8,24.81,24.79,24.8,69043.0,22.5006,22.5097,22.4915,22.5006,69043.0
2015-09-23 12:00:00,24.81,24.81,24.7,24.7,91833.0,22.5097,22.5097,22.4099,22.4099,91833.0
2015-09-23 12:05:00,24.7,24.71,24.56,24.58,190261.0,22.4099,22.419,22.2829,22.301,190261.0
2015-09-23 12:10:00,24.57,24.63,24.57,24.59,144591.0,22.2919,22.3464,22.2919,22.3101,144591.0
2015-09-23 12:15:00,24.59,24.59,24.5,24.58,270138.0,22.3101,22.3101,22.2284,22.301,270138.0
2015-09-23 12:20:00,24.58,24.65,24.57,24.6,145866.0,22.301,22.3645,22.2919,22.3192,145866.0
2015-09-23 12:25:00,24.6,24.67,24.59,24.67,102370.0,22.3192,22.3827,22.3101,22.3827,102370.0
2015-09-23 12:30:00,24.66,24.66,24.5,24.5,116795.0,22.3736,22.3736,22.2284,22.2284,116795.0
2015-09-23 12:35:00,24.51,24.52,24.45,24.46,146640.0,22.2375,22.2466,22.1831,22.1921,146640.0
2015-09-23 12:40:00,24.47,24.49,24.44,24.48,81446.0,22.2012,22.2194,22.174,22.2103,81446.0
2015-09-23 12:45:00,24.48,24.59,24.48,24.58,112523.0,22.2103,22.3101,22.2103,22.301,112523.0
2015-09-23 12:50:00,24.59,24.64,24.53,24.56,106498.0,22.3101,22.3554,22.2556,22.2829,106498.0
2015-09-23 12:55:00,24.56,24.56,24.51,24.51,45422.0,22.2829,22.2829,22.2375,22.2375,45422.0
2015-09-23 13:00:00,24.52,24.52,24.47,24.47,56619.0,22.2466,22.2466,22.2012,22.2012,56619.0
2015-09-23 13:05:00,24.46,24.56,24.46,24.52,115545.0,22.1921,22.2829,22.1921,22.2466,115545.0
2015-09-23 13:10:00,24.52,24.54,24.5,24.51,87000.0,22.2466,22.2647,22.2284,22.2375,87000.0
2015-09-23 13:15:00,24.5,24.52,24.46,24.46,54429.0,22.2284,22.2466,22.1921,22.1921,54429.0
2015-09-23 13:20:00,24.46,24.5,24.44,24.46,86987.0,22.1921,22.2284,22.174,22.1921,86987.0
2015-09-23 13:25:00,24.46,24.48,24.43,24.43,119539.0,22.1921,22.2103,22.1649,22.1649,119539.0
2015-09-23 13:30:00,24.43,24.49,24.42,24.44,87904.0,22.1649,22.2194,22.1558,22.174,87904.0
2015-09-23 13:35:00,24.44,24.47,24.42,24.45,108043.0,22.174,22.2012,22.1558,22.1831,108043.0
2015-09-23 13:40:00,24.44,24.51,24.43,24.51,283621.0,22.174,22.2375,22.1649,22.2375,283621.0
2015-09-23 13:45:00,24.51,24.56,24.48,24.56,105339.0,22.2375,22.2829,22.2103,22.2829,105339.0
2015-09-23 13:50:00,24.56,24.59,24.5,24.51,79609.0,22.2829,22.3101,22.2284,22.2375,79609.0
2015-09-23 13:55:00,24.51,24.54,24.48,24.49,60673.0,22.2375,22.2647,22.2103,22.2194,60673.0
2015-09-23 14:00:00,24.48,24.58,24.47,24.54,94391.0,22.2103,22.301,22.2012,22.2647,94391.0
2015-09-23 14:05:00,24.53,24.55,24.5,24.52,62317.0,22.2556,22.2738,22.2284,22.2466,62317.0
2015-09-23 14:10:00,24.51,24.52,24.48,24.49,66483.0,22.2375,22.2466,22.2103,22.2194,66483.0
2015-09-23 14:15:00,24.48,24.49,24.39,24.4,96602.0,22.2103,22.2194,22.1286,22.1377,96602.0
2015-09-23 14:20:00,24.4,24.44,24.33,24.36,212815.0,22.1377,22.174,22.0742,22.1014,212815.0
2015-09-23 14:25:00,24.35,24.36,24.29,24.29,138449.0,22.0923,22.1014,22.0379,22.0379,138449.0
2015-09-23 14:30:00,24.29,24.3,24.26,24.26,172476.0,22.0379,22.047,22.0107,22.0107,172476.0
2015-09-23 14:35:00,24.27,24.3,24.1,24.13,299763.0,22.0198,22.047,21.8655,21.8927,299763.0
2015-09-23 14:40:00,24.13,24.15,24.1,24.14,110505.0,21.8927,21.9109,21.8655,21.9018,110505.0
2015-09-23 14:45:00,24.14,24.23,24.13,24.22,181929.0,21.9018,21.9835,21.8927,21.9744,181929.0
2015-09-23 14:50:00,24.22,24.22,24.15,24.17,104449.0,21.9744,21.9744,21.9109,21.929,104449.0
2015-09-23 14:55:00,24.16,24.17,24.13,24.15,136863.0,21.92,21.929,21.8927,21.9109,136863.0
2015-09-23 15:00:00,24.15,24.2,24.06,24.16,246943.0,21.9109,21.9562,21.8292,21.92,246943.0
2015-09-23 15:05:00,24.16,24.19,24.15,24.17,155009.0,21.92,21.9472,21.9109,21.929,155009.0
2015-09-23 15:10:00,24.18,24.25,24.17,24.22,193804.0,21.9381,22.0016,21.929,21.9744,193804.0
2015-09-23 15:15:00,24.22,24.31,24.21,24.3,117432.0,21.9744,22.056,21.9653,22.047,117432.0
2015-09-23 15:20:00,24.3,24.31,24.18,24.18,112070.0,22.047,22.056,21.9381,21.9381,112070.0
2015-09-23 15:25:00,24.19,24.24,24.17,24.23,124775.0,21.9472,21.9925,21.929,21.9835,124775.0
2015-09-23 15:30:00,24.24,24.24,24.21,24.22,97303.0,21.9925,21.9925,21.9653,21.9744,97303.0
2015-09-23 15:35:00,24.22,24.29,24.2,24.29,150766.0,21.9744,22.0379,21.9562,22.0379,150766.0
2015-09-23 15:40:00,24.29,24.32,24.26,24.26,176005.0,22.0379,22.0651,22.0107,22.0107,176005.0
2015-09-23 15:45:00,24.26,24.35,24.25,24.35,216355.0,22.0107,22.0923,22.0016,22.0923,216355.0
2015-09-23 15:50:00,24.35,24.38,24.32,24.33,301928.0,22.0923,22.1196,22.0651,22.0742,301928.0
2015-09-23 15:55:00,24.32,24.44,24.32,24.38,859048.0,22.0651,22.174,22.0651,22.1196,859048.0
2015-09-24 09:30:00,24.33,24.69,24.18,24.3,222640.0,22.0742,22.4008,21.9381,22.047,222640.0
2015-09-24 09:35:00,24.28,24.45,24.2,24.21,171199.0,22.0288,22.1831,21.9562,21.9653,171199.0
2015-09-24 09:40:00,24.22,24.37,24.13,24.16,188690.0,21.9744,22.1105,21.8927,21.92,188690.0
2015-09-24 09:45:00,24.16,24.25,24.13,24.18,114992.0,21.92,22.0016,21.8927,21.9381,114992.0
2015-09-24 09:50:00,24.18,24.45,24.13,24.44,135683.0,21.9381,22.1831,21.8927,22.174,135683.0
2015-09-24 09:55:00,24.44,24.84,24.42,24.84,149719.0,22.174,22.5369,22.1558,22.5369,149719.0
2015-09-24 10:00:00,24.83,24.96,24.58,24.65,174031.0,22.5278,22.6458,22.301,22.3645,174031.0
2015-09-24 10:05:00,24.62,24.84,24.55,24.79,230358.0,22.3373,22.5369,22.2738,22.4915,230358.0
2015-09-24 10:10:00,24.8,24.98,24.67,24.69,127628.0,22.5006,22.6639,22.3827,22.4008,127628.0
2015-09-24 10:15:00,24.69,24.75,24.61,24.72,65960.0,22.4008,22.4552,22.3282,22.428,65960.0
2015-09-24 10:20:00,24.73,24.77,24.52,24.58,105446.0,22.4371,22.4734,22.2466,22.301,105446.0
2015-09-24 10:25:00,24.59,24.59,24.42,24.52,107958.0,22.3101,22.3101,22.1558,22.2466,107958.0
2015-09-24 10:30:00,24.52,24.61,24.48,24.54,70706.0,22.2466,22.3282,22.2103,22.2647,70706.0
2015-09-24 10:35:00,24.53,24.54,24.44,24.52,44908.0,22.2556,22.2647,22.174,22.2466,44908.0
2015-09-24 10:40:00,24.51,24.57,24.43,24.51,91669.0,22.2375,22.2919,22.1649,22.2375,91669.0
2015-09-24 10:45:00,24.51,24.54,24.47,24.49,37527.0,22.2375,22.2647,22.2012,22.2194,37527.0
2015-09-24 10:50:00,24.48,24.55,24.47,24.53,32240.0,22.2103,22.2738,22.2012,22.2556,32240.0
2015-09-24 10:55:00,24.52,24.54,24.49,24.53,35535.0,22.2466,22.2647,22.2194,22.2556,35535.0
2015-09-24 11:00:00,24.53,24.55,24.48,24.49,59055.0,22.2556,22.2738,22.2103,22.2194,59055.0
2015-09-24 11:05:00,24.49,24.54,24.48,24.52,53929.0,22.2194,22.2647,22.2103,22.2466,53929.0
2015-09-24 11:10:00,24.51,24.53,24.45,24.47,51976.0,22.2375,22.2556,22.1831,22.2012,51976.0
2015-09-24 11:15:00,24.48,24.63,24.46,24.59,70539.0,22.2103,22.3464,22.1921,22.3101,70539.0
2015-09-24 11:20:00,24.57,24.63,24.51,24.55,23800.0,22.2919,22.3464,22.2375,22.2738,23800.0
2015-09-24 11:25:00,24.56,24.6,24.53,24.58,74416.0,22.2829,22.3192,22.2556,22.301,74416.0
2015-09-24 11:30:00,24.58,24.71,24.57,24.61,79296.0,22.301,22.419,22.2919,22.3282,79296.0
2015-09-24 11:35:00,24.62,24.71,24.55,24.69,83709.0,22.3373,22.419,22.2738,22.4008,83709.0
2015-09-24 11:40:00,24.68,24.75,24.65,24.71,50175.0,22.3917,22.4552,22.3645,22.419,50175.0
2015-09-24 11:45:00,24.71,24.8,24.67,24.75,75451.0,22.419,22.5006,22.3827,22.4552,75451.0
2015-09-24 11:50:00,24.75,24.77,24.72,24.74,71859.0,22.4552,22.4734,22.428,22.4462,71859.0
2015-09-24 11:55:00,24.73,24.79,24.67,24.77,41324.0,22.4371,22.4915,22.3827,22.4734,41324.0
2015-09-24 12:00:00,24.76,24.82,24.75,24.82,39710.0,22.4643,22.5188,22.4552,22.5188,39710.0
2015-09-24 12:05:00,24.8,24.86,24.77,24.82,67180.0,22.5006,22.555,22.4734,22.5188,67180.0
2015-09-24 12:10:00,24.84,24.87,24.79,24.81,41361.0,22.5369,22.5641,22.4915,22.5097,41361.0
2015-09-24 12:15:00,24.81,24.83,24.71,24.78,81456.0,22.5097,22.5278,22.419,22.4825,81456.0
2015-09-24 12:20:00,24.77,24.85,24.75,24.81,30314.0,22.4734,22.546,22.4552,22.5097,30314.0
2015-09-24 12:25:00,24.82,24.88,24.79,24.87,36560.0,22.5188,22.5732,22.4915,22.5641,36560.0
2015-09-24 12:30:00,24.87,24.94,24.87,24.93,57619.0,22.5641,22.6276,22.5641,22.6186,57619.0
2015-09-24 12:35:00,24.93,24.97,24.92,24.96,76084.0,22.6186,22.6548,22.6095,22.6458,76084.0
2015-09-24 12:40:00,24.97,25.0,24.93,24.95,104626.0,22.6548,22.6821,22.6186,22.6367,104626.0
2015-09-24 12:45:00,24.95,25.0,24.93,25.0,57737.0,22.6367,22.6821,22.6186,22.6821,57737.0
2015-09-24 12:50:00,24.99,25.09,24.98,24.99,134211.0,22.673,22.7637,22.6639,22.673,134211.0
2015-09-24 12:55:00,24.98,25.09,24.85,24.86,129394.0,22.6639,22.7637,22.546,22.555,129394.0
2015-09-24 13:00:00,24.86,25.0,24.84,24.91,92736.0,22.555,22.6821,22.5369,22.6004,92736.0
2015-09-24 13:05:00,24.93,24.98,24.9,24.93,108762.0,22.6186,22.6639,22.5913,22.6186,108762.0
2015-09-24 13:10:00,24.93,24.96,24.86,24.91,53750.0,22.6186,22.6458,22.555,22.6004,53750.0
2015-09-24 13:15:00,24.92,24.95,24.9,24.95,47581.0,22.6095,22.6367,22.5913,22.6367,47581.0
2015-09-24 13:20:00,24.96,25.0,24.95,24.99,43285.0,22.6458,22.6821,22.6367,22.673,43285.0
2015-09-24 13:25:00,24.99,25.01,24.94,25.01,35996.0,22.673,22.6911,22.6276,22.6911,35996.0
2015-09-24 13:30:00,25.01,25.02,24.97,25.0,40244.0,22.6911,22.7002,22.6548,22.6821,40244.0
2015-09-24 13:35:00,25.01,25.01,24.97,24.97,19202.0,22.6911,22.6911,22.6548,22.6548,19202.0
2015-09-24 13:40:00,24.96,24.99,24.92,24.97,25680.0,22.6458,22.673,22.6095,22.6548,25680.0
2015-09-24 13:45:00,24.97,24.97,24.9,24.92,47009.0,22.6548,22.6548,22.5913,22.6095,47009.0
2015-09-24 13:50:00,24.91,24.94,24.9,24.92,22700.0,22.6004,22.6276,22.5913,22.6095,22700.0
2015-09-24 13:55:00,24.92,24.96,24.9,24.92,38589.0,22.6095,22.6458,22.5913,22.6095,38589.0
2015-09-24 14:00:00,24.92,24.92,24.9,24.91,31020.0,22.6095,22.6095,22.5913,22.6004,31020.0
2015-09-24 14:05:00,24.91,24.95,24.9,24.95,63807.0,22.6004,22.6367,22.5913,22.6367,63807.0
2015-09-24 14:10:00,24.95,25.01,24.92,24.94,29323.0,22.6367,22.6911,22.6095,22.6276,29323.0
2015-09-24 14:15:00,24.96,25.06,24.96,25.03,38372.0,22.6458,22.7365,22.6458,22.7093,38372.0
2015-09-24 14:20:00,25.02,25.1,25.0,25.08,37566.0,22.7002,22.7728,22.6821,22.7547,37566.0
2015-09-24 14:25:00,25.08,25.12,25.03,25.04,62431.0,22.7547,22.7909,22.7093,22.7184,62431.0
2015-09-24 14:30:00,25.04,25.05,24.98,25.02,72046.0,22.7184,22.7274,22.6639,22.7002,72046.0
2015-09-24 14:35:00,25.02,25.03,24.95,25.02,65522.0,22.7002,22.7093,22.6367,22.7002,65522.0
2015-09-24 14:40:00,25.01,25.13,24.96,25.04,70366.0,22.6911,22.8,22.6458,22.7184,70366.0
2015-09-24 14:45:00,25.04,25.2,25.0,25.17,110266.0,22.7184,22.8635,22.6821,22.8363,110266.0
2015-09-24 14:50:00,25.18,25.38,25.16,25.36,114146.0,22.8454,23.0268,22.8272,23.0087,114146.0
2015-09-24 14:55:00,25.37,25.43,25.22,25.24,130401.0,23.0178,23.0722,22.8817,22.8998,130401.0
2015-09-24 15:00:00,25.25,25.26,25.14,25.15,65012.0,22.9089,22.918,22.8091,22.8182,65012.0
2015-09-24 15:05:00,25.14,25.19,25.07,25.11,64951.0,22.8091,22.8545,22.7456,22.7819,64951.0
2015-09-24 15:10:00,25.1,25.19,25.05,25.18,85441.0,22.7728,22.8545,22.7274,22.8454,85441.0
2015-09-24 15:15:00,25.18,25.27,25.17,25.25,102842.0,22.8454,22.927,22.8363,22.9089,102842.0
2015-09-24 15:20:00,25.25,25.34,25.25,25.29,91604.0,22.9089,22.9905,22.9089,22.9452,91604.0
2015-09-24 15:25:00,25.28,25.3,25.2,25.29,55017.0,22.9361,22.9543,22.8635,22.9452,55017.0
2015-09-24 15:30:00,25.3,25.34,25.22,25.23,84771.0,22.9543,22.9905,22.8817,22.8907,84771.0
2015-09-24 15:35:00,25.22,25.23,25.15,25.2,76871.0,22.8817,22.8907,22.8182,22.8635,76871.0
2015-09-24 15:40:00,25.2,25.3,25.19,25.27,111221.0,22.8635,22.9543,22.8545,22.927,111221.0
2015-09-24 15:45:00,25.27,25.32,25.24,25.32,97733.0,22.927,22.9724,22.8998,22.9724,97733.0
2015-09-24 15:50:00,25.32,25.34,25.23,25.31,168171.0,22.9724,22.9905,22.8907,22.9633,168171.0
2015-09-24 15:55:00,25.31,25.41,25.3,25.35,345889.0,22.9633,23.0541,22.9543,22.9996,345889.0
2015-09-25 09:30:00,25.77,26.29,25.75,26.25,494646.0,23.3807,23.8525,23.3625,23.8162,494646.0
2015-09-25 09:35:00,26.22,26.51,26.17,26.43,527988.0,23.789,24.0521,23.7436,23.9795,527988.0
2015-09-25 09:40:00,26.46,26.8,26.26,26.34,530843.0,24.0067,24.3152,23.8252,23.8978,530843.0
2015-09-25 09:45:00,26.31,26.39,26.21,26.37,335889.0,23.8706,23.9432,23.7799,23.925,335889.0
2015-09-25 09:50:00,26.37,26.49,26.27,26.45,175742.0,23.925,24.0339,23.8343,23.9976,175742.0
2015-09-25 09:55:00,26.45,26.67,26.39,26.4,358504.0,23.9976,24.1972,23.9432,23.9523,358504.0
2015-09-25 10:00:00,26.39,26.45,26.21,26.26,284856.0,23.9432,23.9976,23.7799,23.8252,284856.0
2015-09-25 10:05:00,26.25,26.34,26.25,26.31,192229.0,23.8162,23.8978,23.8162,23.8706,192229.0
2015-09-25 10:10:00,26.32,26.39,26.29,26.38,168517.0,23.8797,23.9432,23.8525,23.9341,168517.0
2015-09-25 10:15:00,26.36,26.44,26.29,26.32,142057.0,23.916,23.9886,23.8525,23.8797,142057.0
2015-09-25 10:20:00,26.32,26.35,26.27,26.27,124292.0,23.8797,23.9069,23.8343,23.8343,124292.0
2015-09-25 10:25:00,26.27,26.32,26.25,26.3,189355.0,23.8343,23.8797,23.8162,23.8615,189355.0
2015-09-25 10:30:00,26.29,26.31,26.24,26.26,143882.0,23.8525,23.8706,23.8071,23.8252,143882.0
2015-09-25 10:35:00,26.27,26.3,26.15,26.16,208835.0,23.8343,23.8615,23.7254,23.7345,208835.0
2015-09-25 10:40:00,26.16,26.2,26.12,26.16,262701.0,23.7345,23.7708,23.6982,23.7345,262701.0
2015-09-25 10:45:00,26.16,26.26,26.15,26.24,149592.0,23.7345,23.8252,23.7254,23.8071,149592.0
2015-09-25 10:50:00,26.24,26.34,26.24,26.29,206928.0,23.8071,23.8978,23.8071,23.8525,206928.0
2015-09-25 10:55:00,26.29,26.32,26.24,26.25,151193.0,23.8525,23.8797,23.8071,23.8162,151193.0
2015-09-25 11:00:00,26.25,26.28,26.19,26.27,118476.0,23.8162,23.8434,23.7617,23.8343,118476.0
2015-09-25 11:05:00,26.26,26.31,26.24,26.29,201583.0,23.8252,23.8706,23.8071,23.8525,201583.0
2015-09-25 11:10:00,26.29,26.32,26.27,26.3,350399.0,23.8525,23.8797,23.8343,23.8615,350399.0
2015-09-25 11:15:00,26.3,26.31,26.09,26.18,156129.0,23.8615,23.8706,23.671,23.7527,156129.0
2015-09-25 11:20:00,26.17,26.25,26.14,26.25,238385.0,23.7436,23.8162,23.7164,23.8162,238385.0
2015-09-25 11:25:00,26.25,26.3,26.23,26.3,144467.0,23.8162,23.8615,23.798,23.8615,144467.0
2015-09-25 11:30:00,26.3,26.33,26.18,26.19,164752.0,23.8615,23.8888,23.7527,23.7617,164752.0
2015-09-25 11:35:00,26.17,26.21,26.13,26.17,86787.0,23.7436,23.7799,23.7073,23.7436,86787.0
2015-09-25 11:40:00,26.16,26.31,26.16,26.3,192451.0,23.7345,23.8706,23.7345,23.8615,192451.0
2015-09-25 11:45:00,26.3,26.31,26.27,26.3,149023.0,23.8615,23.8706,23.8343,23.8615,149023.0
2015-09-25 11:50:00,26.29,26.33,26.24,26.25,137153.0,23.8525,23.8888,23.8071,23.8162,137153.0
2015-09-25 11:55:00,26.25,26.25,26.17,26.18,78936.0,23.8162,23.8162,23.7436,23.7527,78936.0
2015-09-25 12:00:00,26.18,26.18,26.06,26.15,83401.0,23.7527,23.7527,23.6438,23.7254,83401.0
2015-09-25 12:05:00,26.14,26.14,26.1,26.1,73370.0,23.7164,23.7164,23.6801,23.6801,73370.0
2015-09-25 12:10:00,26.1,26.13,26.06,26.07,63579.0,23.6801,23.7073,23.6438,23.6529,63579.0
2015-09-25 12:15:00,26.07,26.1,26.0,26.1,134999.0,23.6529,23.6801,23.5894,23.6801,134999.0
2015-09-25 12:20:00,26.09,26.11,26.0,26.08,95458.0,23.671,23.6892,23.5894,23.6619,95458.0
2015-09-25 12:25:00,26.1,26.1,26.0,26.03,44719.0,23.6801,23.6801,23.5894,23.6166,44719.0
2015-09-25 12:30:00,26.03,26.04,25.96,26.03,57185.0,23.6166,23.6256,23.5531,23.6166,57185.0
2015-09-25 12:35:00,26.02,26.02,25.94,25.96,27540.0,23.6075,23.6075,23.5349,23.5531,27540.0
2015-09-25 12:40:00,25.95,26.02,25.94,26.0,38945.0,23.544,23.6075,23.5349,23.5894,38945.0
2015-09-25 12:45:00,26.0,26.01,25.94,25.97,28570.0,23.5894,23.5984,23.5349,23.5621,28570.0
2015-09-25 12:50:00,25.96,25.98,25.93,25.94,32556.0,23.5531,23.5712,23.5258,23.5349,32556.0
2015-09-25 12:55:00,25.95,26.07,25.95,26.06,77534.0,23.544,23.6529,23.544,23.6438,77534.0
2015-09-25 13:00:00,26.08,26.15,26.06,26.07,117989.0,23.6619,23.7254,23.6438,23.6529,117989.0
2015-09-25 13:05:00,26.06,26.16,26.05,26.11,58901.0,23.6438,23.7345,23.6347,23.6892,58901.0
2015-09-25 13:10:00,26.1,26.13,26.06,26.11,345740.0,23.6801,23.7073,23.6438,23.6892,345740.0
2015-09-25 13:15:00,26.1,26.15,26.07,26.08,55719.0,23.6801,23.7254,23.6529,23.6619,55719.0
2015-09-25 13:20:00,26.08,26.12,26.06,26.09,87252.0,23.6619,23.6982,23.6438,23.671,87252.0
2015-09-25 13:25:00,26.1,26.13,26.06,26.08,54513.0,23.6801,23.7073,23.6438,23.6619,54513.0
2015-09-25 13:30:00,26.08,26.11,26.03,26.09,51772.0,23.6619,23.6892,23.6166,23.671,51772.0
2015-09-25 13:35:00,26.09,26.14,26.06,26.1,73769.0,23.671,23.7164,23.6438,23.6801,73769.0
2015-09-25 13:40:00,26.1,26.11,26.05,26.06,120046.0,23.6801,23.6892,23.6347,23.6438,120046.0
2015-09-25 13:45:00,26.06,26.1,26.03,26.1,103713.0,23.6438,23.6801,23.6166,23.6801,103713.0
2015-09-25 13:50:00,26.1,26.11,26.05,26.08,64914.0,23.6801,23.6892,23.6347,23.6619,64914.0
2015-09-25 13:55:00,26.08,26.09,26.05,26.05,77026.0,23.6619,23.671,23.6347,23.6347,77026.0
2015-09-25 14:00:00,26.05,26.06,26.0,26.01,63530.0,23.6347,23.6438,23.5894,23.5984,63530.0
2015-09-25 14:05:00,26.01,26.06,26.0,26.05,86571.0,23.5984,23.6438,23.5894,23.6347,86571.0
2015-09-25 14:10:00,26.04,26.07,25.91,25.91,58605.0,23.6256,23.6529,23.5077,23.5077,58605.0
2015-09-25 14:15:00,25.92,25.98,25.91,25.95,136201.0,23.5168,23.5712,23.5077,23.544,136201.0
2015-09-25 14:20:00,25.95,25.97,25.92,25.95,126022.0,23.544,23.5621,23.5168,23.544,126022.0
2015-09-25 14:25:00,25.95,25.98,25.87,25.9,107406.0,23.544,23.5712,23.4714,23.4986,107406.0
2015-09-25 14:30:00,25.9,25.93,25.8,25.9,57285.0,23.4986,23.5258,23.4079,23.4986,57285.0
2015-09-25 14:35:00,25.89,26.0,25.89,25.95,98760.0,23.4895,23.5894,23.4895,23.544,98760.0
2015-09-25 14:40:00,25.95,25.97,25.84,25.84,100331.0,23.544,23.5621,23.4442,23.4442,100331.0
2015-09-25 14:45:00,25.83,25.99,25.83,25.86,144990.0,23.4351,23.5803,23.4351,23.4623,144990.0
2015-09-25 14:50:00,25.86,25.9,25.78,25.88,102762.0,23.4623,23.4986,23.3897,23.4805,102762.0
2015-09-25 14:55:00,25.87,25.91,25.82,25.88,61280.0,23.4714,23.5077,23.426,23.4805,61280.0
2015-09-25 15:00:00,25.88,25.9,25.79,25.86,72174.0,23.4805,23.4986,23.3988,23.4623,72174.0
2015-09-25 15:05:00,25.85,25.86,25.72,25.74,123820.0,23.4533,23.4623,23.3353,23.3535,123820.0
2015-09-25 15:10:00,25.75,25.77,25.61,25.61,82619.0,23.3625,23.3807,23.2355,23.2355,82619.0
2015-09-25 15:15:00,25.62,25.68,25.6,25.62,92980.0,23.2446,23.299,23.2264,23.2446,92980.0
2015-09-25 15:20:00,25.62,25.78,25.61,25.78,157477.0,23.2446,23.3897,23.2355,23.3897,157477.0
2015-09-25 15:25:00,25.79,25.95,25.79,25.86,202803.0,23.3988,23.544,23.3988,23.4623,202803.0
2015-09-25 15:30:00,25.85,26.04,25.83,26.02,272240.0,23.4533,23.6256,23.4351,23.6075,272240.0
2015-09-25 15:35:00,26.01,26.02,25.84,25.91,158893.0,23.5984,23.6075,23.4442,23.5077,158893.0
2015-09-25 15:40:00,25.91,26.05,25.89,26.03,295917.0,23.5077,23.6347,23.4895,23.6166,295917.0
2015-09-25 15:45:00,26.03,26.05,25.98,26.0,244702.0,23.6166,23.6347,23.5712,23.5894,244702.0
2015-09-25 15:50:00,26.0,26.01,25.94,25.98,337183.0,23.5894,23.5984,23.5349,23.5712,337183.0
2015-09-25 15:55:00,25.98,25.99,25.94,25.95,379954.0,23.5712,23.5803,23.5349,23.544,379954.0
2015-09-28 09:30:00,25.62,25.89,25.42,25.43,303744.0,23.2446,23.4895,23.0631,23.0722,303744.0
2015-09-28 09:35:00,25.45,25.81,25.42,25.67,416316.0,23.0903,23.417,23.0631,23.2899,416316.0
2015-09-28 09:40:00,25.68,25.68,25.47,25.57,348802.0,23.299,23.299,23.1085,23.1992,348802.0
2015-09-28 09:45:00,25.56,25.59,25.53,25.57,478404.0,23.1901,23.2174,23.1629,23.1992,478404.0
2015-09-28 09:50:00,25.56,25.59,25.48,25.48,314456.0,23.1901,23.2174,23.1176,23.1176,314456.0
2015-09-28 09:55:00,25.48,25.5,25.37,25.38,242396.0,23.1176,23.1357,23.0178,23.0268,242396.0
2015-09-28 10:00:00,25.4,25.4,25.27,25.32,149276.0,23.045,23.045,22.927,22.9724,149276.0
2015-09-28 10:05:00,25.33,25.43,25.21,25.4,149404.0,22.9815,23.0722,22.8726,23.045,149404.0
2015-09-28 10:10:00,25.41,25.41,25.1,25.12,199336.0,23.0541,23.0541,22.7728,22.7909,199336.0
2015-09-28 10:15:00,25.11,25.2,25.1,25.16,190622.0,22.7819,22.8635,22.7728,22.8272,190622.0
2015-09-28 10:20:00,25.15,25.32,25.11,25.31,202420.0,22.8182,22.9724,22.7819,22.9633,202420.0
2015-09-28 10:25:00,25.31,25.33,25.16,25.32,149216.0,22.9633,22.9815,22.8272,22.9724,149216.0
2015-09-28 10:30:00,25.32,25.32,25.17,25.19,133242.0,22.9724,22.9724,22.8363,22.8545,133242.0
2015-09-28 10:35:00,25.19,25.27,25.17,25.21,164990.0,22.8545,22.927,22.8363,22.8726,164990.0
2015-09-28 10:40:00,25.23,25.25,25.18,25.23,128600.0,22.8907,22.9089,22.8454,22.8907,128600.0
2015-09-28 10:45:00,25.23,25.25,25.16,25.21,174678.0,22.8907,22.9089,22.8272,22.8726,174678.0
2015-09-28 10:50:00,25.22,25.25,25.19,25.24,103106.0,22.8817,22.9089,22.8545,22.8998,103106.0
2015-09-28 10:55:00,25.24,25.37,25.19,25.36,196140.0,22.8998,23.0178,22.8545,23.0087,196140.0
2015-09-28 11:00:00,25.36,25.37,25.3,25.35,169100.0,23.0087,23.0178,22.9543,22.9996,169100.0
2015-09-28 11:05:00,25.35,25.51,25.3,25.43,244692.0,22.9996,23.1448,22.9543,23.0722,244692.0
2015-09-28 11:10:00,25.44,25.49,25.37,25.39,113834.0,23.0813,23.1266,23.0178,23.0359,113834.0
2015-09-28 11:15:00,25.39,25.45,25.34,25.42,317508.0,23.0359,23.0903,22.9905,23.0631,317508.0
2015-09-28 11:20:00,25.42,25.45,25.37,25.37,154200.0,23.0631,23.0903,23.0178,23.0178,154200.0
2015-09-28 11:25:00,25.36,25.4,25.34,25.38,188804.0,23.0087,23.045,22.9905,23.0268,188804.0
2015-09-28 11:30:00,25.38,25.44,25.35,25.36,232182.0,23.0268,23.0813,22.9996,23.0087,232182.0
2015-09-28 11:35:00,25.36,25.41,25.36,25.4,126256.0,23.0087,23.0541,23.0087,23.045,126256.0
2015-09-28 11:40:00,25.4,25.41,25.36,25.4,365584.0,23.045,23.0541,23.0087,23.045,365584.0
2015-09-28 11:45:00,25.39,25.4,25.33,25.36,297336.0,23.0359,23.045,22.9815,23.0087,297336.0
2015-09-28 11:50:00,25.35,25.36,25.27,25.28,411616.0,22.9996,23.0087,22.927,22.9361,411616.0
2015-09-28 11:55:00,25.28,25.29,25.22,25.23,250960.0,22.9361,22.9452,22.8817,22.8907,250960.0
2015-09-28 12:00:00,25.22,25.25,25.2,25.2,167248.0,22.8817,22.9089,22.8635,22.8635,167248.0
2015-09-28 12:05:00,25.2,25.25,25.15,25.25,2077450.0,22.8635,22.9089,22.8182,22.9089,2077450.0
2015-09-28 12:10:00,25.26,25.26,25.16,25.19,107378.0,22.918,22.918,22.8272,22.8545,107378.0
2015-09-28 12:15:00,25.2,25.27,25.2,25.24,158906.0,22.8635,22.927,22.8635,22.8998,158906.0
2015-09-28 12:20:00,25.24,25.28,25.23,25.25,90206.0,22.8998,22.9361,22.8907,22.9089,90206.0
2015-09-28 12:25:00,25.25,25.31,25.25,25.28,54840.0,22.9089,22.9633,22.9089,22.9361,54840.0
2015-09-28 12:30:00,25.28,25.3,25.24,25.29,141254.0,22.9361,22.9543,22.8998,22.9452,141254.0
2015-09-28 12:35:00,25.28,25.29,25.22,25.27,201998.0,22.9361,22.9452,22.8817,22.927,201998.0
2015-09-28 12:40:00,25.27,25.27,25.19,25.2,143892.0,22.927,22.927,22.8545,22.8635,143892.0
2015-09-28 12:45:00,25.21,25.24,25.18,25.2,257638.0,22.8726,22.8998,22.8454,22.8635,257638.0
2015-09-28 12:50:00,25.2,25.2,25.13,25.16,276792.0,22.8635,22.8635,22.8,22.8272,276792.0
2015-09-28 12:55:00,25.16,25.16,25.1,25.12,197234.0,22.8272,22.8272,22.7728,22.7909,197234.0
2015-09-28 13:00:00,25.11,25.19,25.09,25.19,585456.0,22.7819,22.8545,22.7637,22.8545,585456.0
2015-09-28 13:05:00,25.19,25.28,25.17,25.26,171492.0,22.8545,22.9361,22.8363,22.918,171492.0
2015-09-28 13:10:00,25.27,25.29,25.2,25.21,306110.0,22.927,22.9452,22.8635,22.8726,306110.0
2015-09-28 13:15:00,25.21,25.23,25.07,25.12,100676.0,22.8726,22.8907,22.7456,22.7909,100676.0
2015-09-28 13:20:00,25.12,25.12,25.07,25.09,131094.0,22.7909,22.7909,22.7456,22.7637,131094.0
2015-09-28 13:25:00,25.08,25.09,25.0,25.01,151528.0,22.7547,22.7637,22.6821,22.6911,151528.0
2015-09-28 13:30:00,25.02,25.06,24.98,25.02,937972.0,22.7002,22.7365,22.6639,22.7002,937972.0
2015-09-28 13:35:00,25.03,25.05,24.98,24.99,256842.0,22.7093,22.7274,22.6639,22.673,256842.0
2015-09-28 13:40:00,24.99,25.01,24.96,25.0,281236.0,22.673,22.6911,22.6458,22.6821,281236.0
2015-09-28 13:45:00,25.0,25.03,24.96,24.96,275038.0,22.6821,22.7093,22.6458,22.6458,275038.0
2015-09-28 13:50:00,24.96,25.0,24.93,24.97,249554.0,22.6458,22.6821,22.6186,22.6548,249554.0
2015-09-28 13:55:00,24.97,25.0,24.93,24.97,256480.0,22.6548,22.6821,22.6186,22.6548,256480.0
2015-09-28 14:00:00,24.97,25.0,24.94,24.94,120160.0,22.6548,22.6821,22.6276,22.6276,120160.0
2015-09-28 14:05:00,24.93,24.93,24.87,24.88,163160.0,22.6186,22.6186,22.5641,22.5732,163160.0
2015-09-28 14:10:00,24.87,24.9,24.77,24.79,338808.0,22.5641,22.5913,22.4734,22.4915,338808.0
2015-09-28 14:15:00,24.77,24.8,24.75,24.76,155206.0,22.4734,22.5006,22.4552,22.4643,155206.0
2015-09-28 14:20:00,24.75,24.79,24.72,24.78,286458.0,22.4552,22.4915,22.428,22.4825,286458.0
2015-09-28 14:25:00,24.79,24.83,24.75,24.83,169718.0,22.4915,22.5278,22.4552,22.5278,169718.0
2015-09-28 14:30:00,24.83,24.92,24.83,24.9,267762.0,22.5278,22.6095,22.5278,22.5913,267762.0
2015-09-28 14:35:00,24.9,24.93,24.88,24.9,167572.0,22.5913,22.6186,22.5732,22.5913,167572.0
2015-09-28 14:40:00,24.9,24.92,24.85,24.92,141722.0,22.5913,22.6095,22.546,22.6095,141722.0
2015-09-28 14:45:00,24.92,24.95,24.87,24.88,154186.0,22.6095,22.6367,22.5641,22.5732,154186.0
2015-09-28 14:50:00,24.88,24.88,24.76,24.8,248792.0,22.5732,22.5732,22.4643,22.5006,248792.0
2015-09-28 14:55:00,24.8,24.82,24.77,24.82,144326.0,22.5006,22.5188,22.4734,22.5188,144326.0
2015-09-28 15:00:00,24.82,24.84,24.8,24.84,183188.0,22.5188,22.5369,22.5006,22.5369,183188.0
2015-09-28 15:05:00,24.83,24.84,24.8,24.8,108222.0,22.5278,22.5369,22.5006,22.5006,108222.0
2015-09-28 15:10:00,24.8,24.8,24.76,24.77,251148.0,22.5006,22.5006,22.4643,22.4734,251148.0
2015-09-28 15:15:00,24.76,24.8,24.75,24.79,224912.0,22.4643,22.5006,22.4552,22.4915,224912.0
2015-09-28 15:20:00,24.79,24.8,24.74,24.75,353896.0,22.4915,22.5006,22.4462,22.4552,353896.0
2015-09-28 15:25:00,24.74,24.78,24.72,24.74,330608.0,22.4462,22.4825,22.428,22.4462,330608.0
2015-09-28 15:30:00,24.74,24.86,24.72,24.85,310814.0,22.4462,22.555,22.428,22.546,310814.0
2015-09-28 15:35:00,24.85,24.89,24.81,24.82,438934.0,22.546,22.5823,22.5097,22.5188,438934.0
2015-09-28 15:40:00,24.81,24.85,24.78,24.8,623200.0,22.5097,22.546,22.4825,22.5006,623200.0
2015-09-28 15:45:00,24.8,24.83,24.77,24.8,453018.0,22.5006,22.5278,22.4734,22.5006,453018.0
2015-09-28 15:50:00,24.8,24.84,24.77,24.8,491334.0,22.5006,22.5369,22.4734,22.5006,491334.0
2015-09-28 15:55:00,24.81,24.81,24.67,24.69,2020668.0,22.5097,22.5097,22.3827,22.4008,2020668.0
2015-09-29 09:30:00,24.8,24.88,24.33,24.48,570206.0,22.5006,22.5732,22.0742,22.2103,570206.0
2015-09-29 09:35:00,24.5,24.55,24.34,24.36,80434.0,22.2284,22.2738,22.0833,22.1014,80434.0
2015-09-29 09:40:00,24.36,24.44,24.2,24.24,211828.0,22.1014,22.174,21.9562,21.9925,211828.0
2015-09-29 09:45:00,24.24,24.3,24.12,24.13,139863.0,21.9925,22.047,21.8837,21.8927,139863.0
2015-09-29 09:50:00,24.13,24.38,24.11,24.29,233367.0,21.8927,22.1196,21.8746,22.0379,233367.0
2015-09-29 09:55:00,24.3,24.5,24.3,24.41,224763.0,22.047,22.2284,22.047,22.1468,224763.0
2015-09-29 10:00:00,24.41,24.59,24.4,24.54,271414.0,22.1468,22.3101,22.1377,22.2647,271414.0
2015-09-29 10:05:00,24.54,24.69,24.5,24.54,70070.0,22.2647,22.4008,22.2284,22.2647,70070.0
2015-09-29 10:10:00,24.54,24.67,24.54,24.66,65363.0,22.2647,22.3827,22.2647,22.3736,65363.0
2015-09-29 10:15:00,24.67,24.72,24.63,24.69,118072.0,22.3827,22.428,22.3464,22.4008,118072.0
2015-09-29 10:20:00,24.7,24.75,24.63,24.68,124561.0,22.4099,22.4552,22.3464,22.3917,124561.0
2015-09-29 10:25:00,24.68,24.86,24.67,24.86,169025.0,22.3917,22.555,22.3827,22.555,169025.0
2015-09-29 10:30:00,24.86,24.91,24.8,24.86,152888.0,22.555,22.6004,22.5006,22.555,152888.0
2015-09-29 10:35:00,24.87,24.88,24.72,24.76,174300.0,22.5641,22.5732,22.428,22.4643,174300.0
2015-09-29 10:40:00,24.76,24.76,24.63,24.7,118142.0,22.4643,22.4643,22.3464,22.4099,118142.0
2015-09-29 10:45:00,24.71,24.76,24.51,24.55,167354.0,22.419,22.4643,22.2375,22.2738,167354.0
2015-09-29 10:50:00,24.55,24.61,24.52,24.61,143169.0,22.2738,22.3282,22.2466,22.3282,143169.0
2015-09-29 10:55:00,24.61,24.65,24.56,24.57,188533.0,22.3282,22.3645,22.2829,22.2919,188533.0
2015-09-29 11:00:00,24.57,24.67,24.52,24.64,168806.0,22.2919,22.3827,22.2466,22.3554,168806.0
2015-09-29 11:05:00,24.65,24.68,24.6,24.62,204377.0,22.3645,22.3917,22.3192,22.3373,204377.0
2015-09-29 11:10:00,24.62,24.64,24.57,24.6,71046.0,22.3373,22.3554,22.2919,22.3192,71046.0
2015-09-29 11:15:00,24.6,24.63,24.58,24.62,47280.0,22.3192,22.3464,22.301,22.3373,47280.0
2015-09-29 11:20:00,24.63,24.67,24.57,24.62,71453.0,22.3464,22.3827,22.2919,22.3373,71453.0
2015-09-29 11:25:00,24.63,24.79,24.57,24.78,54499.0,22.3464,22.4915,22.2919,22.4825,54499.0
2015-09-29 11:30:00,24.78,24.8,24.69,24.71,87618.0,22.4825,22.5006,22.4008,22.419,87618.0
2015-09-29 11:35:00,24.72,24.74,24.64,24.74,130894.0,22.428,22.4462,22.3554,22.4462,130894.0
2015-09-29 11:40:00,24.74,24.8,24.68,24.71,80771.0,22.4462,22.5006,22.3917,22.419,80771.0
2015-09-29 11:45:00,24.71,24.8,24.68,24.75,124784.0,22.419,22.5006,22.3917,22.4552,124784.0
2015-09-29 11:50:00,24.76,24.8,24.71,24.78,134424.0,22.4643,22.5006,22.419,22.4825,134424.0
2015-09-29 11:55:00,24.78,24.79,24.67,24.69,139963.0,22.4825,22.4915,22.3827,22.4008,139963.0
2015-09-29 12:00:00,24.68,24.75,24.68,24.69,94146.0,22.3917,22.4552,22.3917,22.4008,94146.0
2015-09-29 12:05:00,24.69,24.74,24.62,24.64,129063.0,22.4008,22.4462,22.3373,22.3554,129063.0
2015-09-29 12:10:00,24.65,24.65,24.53,24.59,84318.0,22.3645,22.3645,22.2556,22.3101,84318.0
2015-09-29 12:15:00,24.59,24.68,24.57,24.62,121750.0,22.3101,22.3917,22.2919,22.3373,121750.0
2015-09-29 12:20:00,24.61,24.65,24.52,24.54,109579.0,22.3282,22.3645,22.2466,22.2647,109579.0
2015-09-29 12:25:00,24.54,24.65,24.54,24.61,62990.0,22.2647,22.3645,22.2647,22.3282,62990.0
2015-09-29 12:30:00,24.61,24.62,24.54,24.58,90233.0,22.3282,22.3373,22.2647,22.301,90233.0
2015-09-29 12:35:00,24.59,24.6,24.53,24.54,38044.0,22.3101,22.3192,22.2556,22.2647,38044.0
2015-09-29 12:40:00,24.53,24.59,24.5,24.58,103864.0,22.2556,22.3101,22.2284,22.301,103864.0
2015-09-29 12:45:00,24.58,24.61,24.53,24.57,141170.0,22.301,22.3282,22.2556,22.2919,141170.0
2015-09-29 12:50:00,24.56,24.58,24.51,24.53,40726.0,22.2829,22.301,22.2375,22.2556,40726.0
2015-09-29 12:55:00,24.52,24.52,24.45,24.46,74341.0,22.2466,22.2466,22.1831,22.1921,74341.0
2015-09-29 13:00:00,24.47,24.49,24.43,24.46,57501.0,22.2012,22.2194,22.1649,22.1921,57501.0
2015-09-29 13:05:00,24.45,24.5,24.41,24.46,58944.0,22.1831,22.2284,22.1468,22.1921,58944.0
2015-09-29 13:10:00,24.46,24.48,24.43,24.46,30499.0,22.1921,22.2103,22.1649,22.1921,30499.0
2015-09-29 13:15:00,24.46,24.6,24.43,24.59,41262.0,22.1921,22.3192,22.1649,22.3101,41262.0
2015-09-29 13:20:00,24.59,24.64,24.57,24.57,28442.0,22.3101,22.3554,22.2919,22.2919,28442.0
2015-09-29 13:25:00,24.58,24.61,24.56,24.6,19060.0,22.301,22.3282,22.2829,22.3192,19060.0
2015-09-29 13:30:00,24.59,24.69,24.59,24.63,36248.0,22.3101,22.4008,22.3101,22.3464,36248.0
2015-09-29 13:35:00,24.62,24.67,24.6,24.65,52927.0,22.3373,22.3827,22.3192,22.3645,52927.0
2015-09-29 13:40:00,24.65,24.69,24.65,24.67,42775.0,22.3645,22.4008,22.3645,22.3827,42775.0
2015-09-29 13:45:00,24.67,24.68,24.54,24.55,52224.0,22.3827,22.3917,22.2647,22.2738,52224.0
2015-09-29 13:50:00,24.55,24.59,24.55,24.56,17800.0,22.2738,22.3101,22.2738,22.2829,17800.0
2015-09-29 13:55:00,24.57,24.62,24.57,24.61,35310.0,22.2919,22.3373,22.2919,22.3282,35310.0
2015-09-29 14:00:00,24.61,24.61,24.48,24.48,51120.0,22.3282,22.3282,22.2103,22.2103,51120.0
2015-09-29 14:05:00,24.48,24.53,24.46,24.49,30889.0,22.2103,22.2556,22.1921,22.2194,30889.0
2015-09-29 14:10:00,24.5,24.55,24.5,24.51,20680.0,22.2284,22.2738,22.2284,22.2375,20680.0
2015-09-29 14:15:00,24.51,24.51,24.46,24.46,41098.0,22.2375,22.2375,22.1921,22.1921,41098.0
2015-09-29 14:20:00,24.47,24.53,24.47,24.5,23399.0,22.2012,22.2556,22.2012,22.2284,23399.0
2015-09-29 14:25:00,24.5,24.6,24.5,24.58,86045.0,22.2284,22.3192,22.2284,22.301,86045.0
2015-09-29 14:30:00,24.57,24.59,24.54,24.54,84947.0,22.2919,22.3101,22.2647,22.2647,84947.0
2015-09-29 14:35:00,24.54,24.6,24.49,24.59,53468.0,22.2647,22.3192,22.2194,22.3101,53468.0
2015-09-29 14:40:00,24.59,24.6,24.56,24.56,39445.0,22.3101,22.3192,22.2829,22.2829,39445.0
2015-09-29 14:45:00,24.55,24.56,24.46,24.46,35126.0,22.2738,22.2829,22.1921,22.1921,35126.0
2015-09-29 14:50:00,24.46,24.51,24.41,24.45,38288.0,22.1921,22.2375,22.1468,22.1831,38288.0
2015-09-29 14:55:00,24.45,24.49,24.42,24.43,24295.0,22.1831,22.2194,22.1558,22.1649,24295.0
2015-09-29 15:00:00,24.42,24.44,24.37,24.39,33233.0,22.1558,22.174,22.1105,22.1286,33233.0
2015-09-29 15:05:00,24.4,24.48,24.4,24.44,26632.0,22.1377,22.2103,22.1377,22.174,26632.0
2015-09-29 15:10:00,24.43,24.47,24.39,24.42,30289.0,22.1649,22.2012,22.1286,22.1558,30289.0
2015-09-29 15:15:00,24.42,24.43,24.32,24.33,72601.0,22.1558,22.1649,22.0651,22.0742,72601.0
2015-09-29 15:20:00,24.33,24.36,24.28,24.32,149293.0,22.0742,22.1014,22.0288,22.0651,149293.0
2015-09-29 15:25:00,24.32,24.33,24.25,24.25,143876.0,22.0651,22.0742,22.0016,22.0016,143876.0
2015-09-29 15:30:00,24.26,24.35,24.25,24.32,80299.0,22.0107,22.0923,22.0016,22.0651,80299.0
2015-09-29 15:35:00,24.31,24.37,24.29,24.32,85545.0,22.056,22.1105,22.0379,22.0651,85545.0
2015-09-29 15:40:00,24.32,24.32,24.25,24.28,70813.0,22.0651,22.0651,22.0016,22.0288,70813.0
2015-09-29 15:45:00,24.29,24.36,24.26,24.36,133042.0,22.0379,22.1014,22.0107,22.1014,133042.0
2015-09-29 15:50:00,24.36,24.4,24.32,24.38,141564.0,22.1014,22.1377,22.0651,22.1196,141564.0
2015-09-29 15:55:00,24.38,24.5,24.37,24.44,689912.0,22.1196,22.2284,22.1105,22.174,689912.0
2015-09-30 09:30:00,25.46,25.47,25.2,25.3,714406.0,23.0994,23.1085,22.8635,22.9543,714406.0
2015-09-30 09:35:00,25.33,25.45,25.25,25.4,306611.0,22.9815,23.0903,22.9089,23.045,306611.0
2015-09-30 09:40:00,25.4,25.72,25.37,25.66,582536.0,23.045,23.3353,23.0178,23.2809,582536.0
2015-09-30 09:45:00,25.65,25.88,25.65,25.82,561007.0,23.2718,23.4805,23.2718,23.426,561007.0
2015-09-30 09:50:00,25.83,25.99,25.75,25.97,418350.0,23.4351,23.5803,23.3625,23.5621,418350.0
2015-09-30 09:55:00,25.98,26.01,25.81,25.84,300316.0,23.5712,23.5984,23.417,23.4442,300316.0
2015-09-30 10:00:00,25.85,25.86,25.78,25.84,273831.0,23.4533,23.4623,23.3897,23.4442,273831.0
2015-09-30 10:05:00,25.84,25.86,25.8,25.81,255930.0,23.4442,23.4623,23.4079,23.417,255930.0
2015-09-30 10:10:00,25.81,25.85,25.81,25.83,166937.0,23.417,23.4533,23.417,23.4351,166937.0
2015-09-30 10:15:00,25.84,25.97,25.82,25.94,366687.0,23.4442,23.5621,23.426,23.5349,366687.0
2015-09-30 10:20:00,25.94,26.17,25.94,26.17,371628.0,23.5349,23.7436,23.5349,23.7436,371628.0
2015-09-30 10:25:00,26.16,26.34,26.16,26.3,199469.0,23.7345,23.8978,23.7345,23.8615,199469.0
2015-09-30 10:30:00,26.33,26.47,26.25,26.27,418414.0,23.8888,24.0158,23.8162,23.8343,418414.0
2015-09-30 10:35:00,26.27,26.4,26.27,26.35,121403.0,23.8343,23.9523,23.8343,23.9069,121403.0
2015-09-30 10:40:00,26.35,26.42,26.34,26.4,216833.0,23.9069,23.9704,23.8978,23.9523,216833.0
2015-09-30 10:45:00,26.41,26.5,26.3,26.32,329785.0,23.9613,24.043,23.8615,23.8797,329785.0
2015-09-30 10:50:00,26.32,26.36,26.22,26.26,104323.0,23.8797,23.916,23.789,23.8252,104323.0
2015-09-30 10:55:00,26.26,26.27,26.12,26.16,123434.0,23.8252,23.8343,23.6982,23.7345,123434.0
2015-09-30 11:00:00,26.15,26.16,25.95,25.99,258488.0,23.7254,23.7345,23.544,23.5803,258488.0
2015-09-30 11:05:00,26.01,26.2,26.0,26.08,69223.0,23.5984,23.7708,23.5894,23.6619,69223.0
2015-09-30 11:10:00,26.08,26.14,26.02,26.09,130725.0,23.6619,23.7164,23.6075,23.671,130725.0
2015-09-30 11:15:00,26.09,26.16,26.0,26.16,81733.0,23.671,23.7345,23.5894,23.7345,81733.0
2015-09-30 11:20:00,26.16,26.18,25.97,25.99,64487.0,23.7345,23.7527,23.5621,23.5803,64487.0
2015-09-30 11:25:00,25.99,26.03,25.97,26.0,70146.0,23.5803,23.6166,23.5621,23.5894,70146.0
2015-09-30 11:30:00,26.0,26.01,25.92,25.97,80379.0,23.5894,23.5984,23.5168,23.5621,80379.0
2015-09-30 11:35:00,25.97,26.01,25.96,25.98,132755.0,23.5621,23.5984,23.5531,23.5712,132755.0
2015-09-30 11:40:00,25.98,25.99,25.88,25.89,43651.0,23.5712,23.5803,23.4805,23.4895,43651.0
2015-09-30 11:45:00,25.89,25.94,25.86,25.93,107642.0,23.4895,23.5349,23.4623,23.5258,107642.0
2015-09-30 11:50:00,25.94,26.04,25.93,26.02,113250.0,23.5349,23.6256,23.5258,23.6075,113250.0
2015-09-30 11:55:00,26.01,26.01,25.93,26.0,257616.0,23.5984,23.5984,23.5258,23.5894,257616.0
2015-09-30 12:00:00,26.0,26.04,25.96,25.99,67348.0,23.5894,23.6256,23.5531,23.5803,67348.0
2015-09-30 12:05:00,25.98,26.0,25.87,25.89,44949.0,23.5712,23.5894,23.4714,23.4895,44949.0
2015-09-30 12:10:00,25.89,25.89,25.82,25.82,88185.0,23.4895,23.4895,23.426,23.426,88185.0
2015-09-30 12:15:00,25.82,25.88,25.81,25.84,114352.0,23.426,23.4805,23.417,23.4442,114352.0
2015-09-30 12:20:00,25.85,25.93,25.84,25.87,91066.0,23.4533,23.5258,23.4442,23.4714,91066.0
2015-09-30 12:25:00,25.87,25.91,25.87,25.91,183080.0,23.4714,23.5077,23.4714,23.5077,183080.0
2015-09-30 12:30:00,25.91,25.97,25.89,25.97,312937.0,23.5077,23.5621,23.4895,23.5621,312937.0
2015-09-30 12:35:00,25.97,25.98,25.92,25.93,108750.0,23.5621,23.5712,23.5168,23.5258,108750.0
2015-09-30 12:40:00,25.93,25.93,25.85,25.86,68552.0,23.5258,23.5258,23.4533,23.4623,68552.0
2015-09-30 12:45:00,25.86,25.89,25.75,25.77,97755.0,23.4623,23.4895,23.3625,23.3807,97755.0
2015-09-30 12:50:00,25.78,25.84,25.75,25.79,56977.0,23.3897,23.4442,23.3625,23.3988,56977.0
2015-09-30 12:55:00,25.78,25.81,25.77,25.81,34903.0,23.3897,23.417,23.3807,23.417,34903.0
2015-09-30 13:00:00,25.82,25.91,25.81,25.89,100856.0,23.426,23.5077,23.417,23.4895,100856.0
2015-09-30 13:05:00,25.89,25.95,25.88,25.9,48940.0,23.4895,23.544,23.4805,23.4986,48940.0
2015-09-30 13:10:00,25.89,25.93,25.85,25.86,38609.0,23.4895,23.5258,23.4533,23.4623,38609.0
2015-09-30 13:15:00,25.85,25.95,25.85,25.95,90859.0,23.4533,23.544,23.4533,23.544,90859.0
2015-09-30 13:20:00,25.95,25.95,25.91,25.94,75172.0,23.544,23.544,23.5077,23.5349,75172.0
2015-09-30 13:25:00,25.94,25.95,25.87,25.92,58482.0,23.5349,23.544,23.4714,23.5168,58482.0
2015-09-30 13:30:00,25.91,25.94,25.85,25.85,67082.0,23.5077,23.5349,23.4533,23.4533,67082.0
2015-09-30 13:35:00,25.87,25.91,25.85,25.88,36446.0,23.4714,23.5077,23.4533,23.4805,36446.0
2015-09-30 13:40:00,25.88,26.0,25.87,26.0,87581.0,23.4805,23.5894,23.4714,23.5894,87581.0
2015-09-30 13:45:00,26.0,26.06,25.98,26.03,77350.0,23.5894,23.6438,23.5712,23.6166,77350.0
2015-09-30 13:50:00,26.04,26.11,26.03,26.09,96770.0,23.6256,23.6892,23.6166,23.671,96770.0
2015-09-30 13:55:00,26.09,26.11,26.04,26.09,109818.0,23.671,23.6892,23.6256,23.671,109818.0
2015-09-30 14:00:00,26.08,26.13,26.07,26.1,76159.0,23.6619,23.7073,23.6529,23.6801,76159.0
2015-09-30 14:05:00,26.09,26.14,26.09,26.1,72552.0,23.671,23.7164,23.671,23.6801,72552.0
2015-09-30 14:10:00,26.09,26.09,26.0,26.09,57411.0,23.671,23.671,23.5894,23.671,57411.0
2015-09-30 14:15:00,26.08,26.11,26.06,26.07,52116.0,23.6619,23.6892,23.6438,23.6529,52116.0
2015-09-30 14:20:00,26.08,26.15,26.07,26.14,62124.0,23.6619,23.7254,23.6529,23.7164,62124.0
2015-09-30 14:25:00,26.13,26.16,26.05,26.06,149098.0,23.7073,23.7345,23.6347,23.6438,149098.0
2015-09-30 14:30:00,26.07,26.09,25.96,25.97,123112.0,23.6529,23.671,23.5531,23.5621,123112.0
2015-09-30 14:35:00,25.96,25.98,25.9,25.96,70915.0,23.5531,23.5712,23.4986,23.5531,70915.0
2015-09-30 14:40:00,25.96,26.05,25.96,26.03,56516.0,23.5531,23.6347,23.5531,23.6166,56516.0
2015-09-30 14:45:00,26.03,26.09,26.01,26.05,74070.0,23.6166,23.671,23.5984,23.6347,74070.0
2015-09-30 14:50:00,26.04,26.08,26.01,26.06,152312.0,23.6256,23.6619,23.5984,23.6438,152312.0
2015-09-30 14:55:00,26.07,26.09,26.02,26.06,104438.0,23.6529,23.671,23.6075,23.6438,104438.0
2015-09-30 15:00:00,26.05,26.07,25.97,26.0,233658.0,23.6347,23.6529,23.5621,23.5894,233658.0
2015-09-30 15:05:00,26.0,26.0,25.89,25.95,116782.0,23.5894,23.5894,23.4895,23.544,116782.0
2015-09-30 15:10:00,25.94,25.97,25.88,25.97,104439.0,23.5349,23.5621,23.4805,23.5621,104439.0
2015-09-30 15:15:00,25.96,25.99,25.89,25.98,65704.0,23.5531,23.5803,23.4895,23.5712,65704.0
2015-09-30 15:20:00,25.97,26.05,25.96,25.96,97811.0,23.5621,23.6347,23.5531,23.5531,97811.0
2015-09-30 15:25:00,25.97,26.04,25.96,26.0,85315.0,23.5621,23.6256,23.5531,23.5894,85315.0
2015-09-30 15:30:00,26.0,26.06,26.0,26.02,94241.0,23.5894,23.6438,23.5894,23.6075,94241.0
2015-09-30 15:35:00,26.03,26.05,25.99,26.01,207483.0,23.6166,23.6347,23.5803,23.5984,207483.0
2015-09-30 15:40:00,26.01,26.06,26.0,26.04,160930.0,23.5984,23.6438,23.5894,23.6256,160930.0
2015-09-30 15:45:00,26.05,26.1,26.02,26.08,167425.0,23.6347,23.6801,23.6075,23.6619,167425.0
2015-09-30 15:50:00,26.09,26.14,26.09,26.13,288657.0,23.671,23.7164,23.671,23.7073,288657.0
2015-09-30 15:55:00,26.13,26.15,26.04,26.05,595055.0,23.7073,23.7254,23.6256,23.6347,595055.0
2015-10-01 09:30:00,26.75,27.07,26.57,26.85,596866.0,24.2698,24.5601,24.1065,24.3605,596866.0
2015-10-01 09:35:00,26.85,26.85,26.55,26.57,279186.0,24.3605,24.3605,24.0884,24.1065,279186.0
2015-10-01 09:40:00,26.57,26.64,26.4,26.48,271476.0,24.1065,24.17,23.9523,24.0248,271476.0
2015-10-01 09:45:00,26.48,26.48,26.25,26.31,209570.0,24.0248,24.0248,23.8162,23.8706,209570.0
2015-10-01 09:50:00,26.32,26.46,26.31,26.41,115793.0,23.8797,24.0067,23.8706,23.9613,115793.0
2015-10-01 09:55:00,26.38,26.52,26.37,26.52,315112.0,23.9341,24.0611,23.925,24.0611,315112.0
2015-10-01 10:00:00,26.48,26.53,26.32,26.37,191493.0,24.0248,24.0702,23.8797,23.925,191493.0
2015-10-01 10:05:00,26.38,26.43,26.29,26.4,72218.0,23.9341,23.9795,23.8525,23.9523,72218.0
2015-10-01 10:10:00,26.4,26.45,26.34,26.42,39123.0,23.9523,23.9976,23.8978,23.9704,39123.0
2015-10-01 10:15:00,26.42,26.54,26.38,26.43,160077.0,23.9704,24.0793,23.9341,23.9795,160077.0
2015-10-01 10:20:00,26.44,26.48,26.38,26.42,132437.0,23.9886,24.0248,23.9341,23.9704,132437.0
2015-10-01 10:25:00,26.43,26.6,26.4,26.59,214358.0,23.9795,24.1337,23.9523,24.1246,214358.0
2015-10-01 10:30:00,26.6,26.61,26.4,26.4,157225.0,24.1337,24.1428,23.9523,23.9523,157225.0
2015-10-01 10:35:00,26.4,26.5,26.37,26.5,68591.0,23.9523,24.043,23.925,24.043,68591.0
2015-10-01 10:40:00,26.5,26.53,26.33,26.37,95087.0,24.043,24.0702,23.8888,23.925,95087.0
2015-10-01 10:45:00,26.38,26.43,26.3,26.32,65300.0,23.9341,23.9795,23.8615,23.8797,65300.0
2015-10-01 10:50:00,26.31,26.34,26.01,26.08,152046.0,23.8706,23.8978,23.5984,23.6619,152046.0
2015-10-01 10:55:00,26.1,26.21,26.08,26.13,63550.0,23.6801,23.7799,23.6619,23.7073,63550.0
2015-10-01 11:00:00,26.13,26.18,26.08,26.14,51389.0,23.7073,23.7527,23.6619,23.7164,51389.0
2015-10-01 11:05:00,26.14,26.19,26.1,26.11,24733.0,23.7164,23.7617,23.6801,23.6892,24733.0
2015-10-01 11:10:00,26.12,26.19,26.04,26.08,55916.0,23.6982,23.7617,23.6256,23.6619,55916.0
2015-10-01 11:15:00,26.08,26.12,25.97,26.02,45100.0,23.6619,23.6982,23.5621,23.6075,45100.0
2015-10-01 11:20:00,26.01,26.02,25.88,25.92,106903.0,23.5984,23.6075,23.4805,23.5168,106903.0
2015-10-01 11:25:00,25.95,26.05,25.91,25.98,46570.0,23.544,23.6347,23.5077,23.5712,46570.0
2015-10-01 11:30:00,25.99,26.05,25.96,25.97,32492.0,23.5803,23.6347,23.5531,23.5621,32492.0
2015-10-01 11:35:00,25.97,26.01,25.88,25.96,41690.0,23.5621,23.5984,23.4805,23.5531,41690.0
2015-10-01 11:40:00,25.93,25.96,25.88,25.95,28721.0,23.5258,23.5531,23.4805,23.544,28721.0
2015-10-01 11:45:00,25.94,25.95,25.82,25.92,43898.0,23.5349,23.544,23.426,23.5168,43898.0
2015-10-01 11:50:00,25.94,25.94,25.81,25.85,42720.0,23.5349,23.5349,23.417,23.4533,42720.0
2015-10-01 11:55:00,25.85,25.86,25.76,25.84,65381.0,23.4533,23.4623,23.3716,23.4442,65381.0
2015-10-01 12:00:00,25.83,25.84,25.68,25.68,46784.0,23.4351,23.4442,23.299,23.299,46784.0
2015-10-01 12:05:00,25.68,25.69,25.53,25.57,52557.0,23.299,23.3081,23.1629,23.1992,52557.0
2015-10-01 12:10:00,25.57,25.69,25.55,25.69,57871.0,23.1992,23.3081,23.1811,23.3081,57871.0
2015-10-01 12:15:00,25.69,25.7,25.61,25.65,48125.0,23.3081,23.3172,23.2355,23.2718,48125.0
2015-10-01 12:20:00,25.66,25.7,25.61,25.65,43100.0,23.2809,23.3172,23.2355,23.2718,43100.0
2015-10-01 12:25:00,25.65,25.79,25.64,25.77,40595.0,23.2718,23.3988,23.2627,23.3807,40595.0
2015-10-01 12:30:00,25.78,25.88,25.78,25.85,55766.0,23.3897,23.4805,23.3897,23.4533,55766.0
2015-10-01 12:35:00,25.85,25.89,25.77,25.8,36899.0,23.4533,23.4895,23.3807,23.4079,36899.0
2015-10-01 12:40:00,25.81,25.84,25.75,25.82,34904.0,23.417,23.4442,23.3625,23.426,34904.0
2015-10-01 12:45:00,25.82,25.82,25.71,25.72,30741.0,23.426,23.426,23.3262,23.3353,30741.0
2015-10-01 12:50:00,25.72,25.73,25.65,25.7,21217.0,23.3353,23.3444,23.2718,23.3172,21217.0
2015-10-01 12:55:00,25.7,25.76,25.7,25.73,11750.0,23.3172,23.3716,23.3172,23.3444,11750.0
2015-10-01 13:00:00,25.73,25.74,25.55,25.63,35292.0,23.3444,23.3535,23.1811,23.2537,35292.0
2015-10-01 13:05:00,25.63,25.65,25.57,25.63,27800.0,23.2537,23.2718,23.1992,23.2537,27800.0
2015-10-01 13:10:00,25.63,25.65,25.53,25.55,28431.0,23.2537,23.2718,23.1629,23.1811,28431.0
2015-10-01 13:15:00,25.55,25.66,25.54,25.61,45720.0,23.1811,23.2809,23.172,23.2355,45720.0
2015-10-01 13:20:00,25.61,25.61,25.5,25.52,76208.0,23.2355,23.2355,23.1357,23.1539,76208.0
2015-10-01 13:25:00,25.52,25.53,25.44,25.45,44772.0,23.1539,23.1629,23.0813,23.0903,44772.0
2015-10-01 13:30:00,25.46,25.56,25.46,25.55,48666.0,23.0994,23.1901,23.0994,23.1811,48666.0
2015-10-01 13:35:00,25.56,25.67,25.53,25.66,54611.0,23.1901,23.2899,23.1629,23.2809,54611.0
2015-10-01 13:40:00,25.67,25.67,25.57,25.61,18769.0,23.2899,23.2899,23.1992,23.2355,18769.0
2015-10-01 13:45:00,25.6,25.65,25.59,25.62,18761.0,23.2264,23.2718,23.2174,23.2446,18761.0
2015-10-01 13:50:00,25.62,25.69,25.59,25.69,39610.0,23.2446,23.3081,23.2174,23.3081,39610.0
2015-10-01 13:55:00,25.69,25.75,25.67,25.74,31570.0,23.3081,23.3625,23.2899,23.3535,31570.0
2015-10-01 14:00:00,25.74,25.74,25.67,25.7,18680.0,23.3535,23.3535,23.2899,23.3172,18680.0
2015-10-01 14:05:00,25.7,25.89,25.7,25.84,40080.0,23.3172,23.4895,23.3172,23.4442,40080.0
2015-10-01 14:10:00,25.84,25.92,25.81,25.83,47128.0,23.4442,23.5168,23.417,23.4351,47128.0
2015-10-01 14:15:00,25.83,25.88,25.81,25.83,32366.0,23.4351,23.4805,23.417,23.4351,32366.0
2015-10-01 14:20:00,25.82,25.89,25.78,25.88,68285.0,23.426,23.4895,23.3897,23.4805,68285.0
2015-10-01 14:25:00,25.89,26.02,25.87,26.01,49643.0,23.4895,23.6075,23.4714,23.5984,49643.0
2015-10-01 14:30:00,26.01,26.13,26.0,26.01,78077.0,23.5984,23.7073,23.5894,23.5984,78077.0
2015-10-01 14:35:00,26.0,26.1,25.92,26.09,52305.0,23.5894,23.6801,23.5168,23.671,52305.0
2015-10-01 14:40:00,26.09,26.12,26.05,26.05,56381.0,23.671,23.6982,23.6347,23.6347,56381.0
2015-10-01 14:45:00,26.05,26.11,25.98,25.99,60781.0,23.6347,23.6892,23.5712,23.5803,60781.0
2015-10-01 14:50:00,26.0,26.15,25.97,26.15,97099.0,23.5894,23.7254,23.5621,23.7254,97099.0
2015-10-01 14:55:00,26.16,26.32,26.15,26.32,106995.0,23.7345,23.8797,23.7254,23.8797,106995.0
2015-10-01 15:00:00,26.32,26.38,26.29,26.32,87972.0,23.8797,23.9341,23.8525,23.8797,87972.0
2015-10-01 15:05:00,26.31,26.34,26.28,26.31,67273.0,23.8706,23.8978,23.8434,23.8706,67273.0
2015-10-01 15:10:00,26.31,26.45,26.3,26.42,105993.0,23.8706,23.9976,23.8615,23.9704,105993.0
2015-10-01 15:15:00,26.42,26.46,26.36,26.41,161223.0,23.9704,24.0067,23.916,23.9613,161223.0
2015-10-01 15:20:00,26.41,26.45,26.35,26.41,281630.0,23.9613,23.9976,23.9069,23.9613,281630.0
2015-10-01 15:25:00,26.41,26.44,26.31,26.38,157914.0,23.9613,23.9886,23.8706,23.9341,157914.0
2015-10-01 15:30:00,26.39,26.4,26.35,26.38,55427.0,23.9432,23.9523,23.9069,23.9341,55427.0
2015-10-01 15:35:00,26.38,26.38,26.23,26.32,86405.0,23.9341,23.9341,23.798,23.8797,86405.0
2015-10-01 15:40:00,26.32,26.4,26.31,26.38,75130.0,23.8797,23.9523,23.8706,23.9341,75130.0
2015-10-01 15:45:00,26.39,26.45,26.36,26.4,80616.0,23.9432,23.9976,23.916,23.9523,80616.0
2015-10-01 15:50:00,26.4,26.46,26.39,26.45,120889.0,23.9523,24.0067,23.9432,23.9976,120889.0
2015-10-01 15:55:00,26.45,26.51,26.44,26.49,370036.0,23.9976,24.0521,23.9886,24.0339,370036.0
2015-10-02 09:30:00,26.98,27.33,26.84,26.87,1250842.0,24.4785,24.796,24.3515,24.3787,1250842.0
2015-10-02 09:35:00,26.84,27.15,26.5,27.08,443907.0,24.3515,24.6327,24.043,24.5692,443907.0
2015-10-02 09:40:00,27.06,27.28,26.95,27.28,344433.0,24.5511,24.7507,24.4513,24.7507,344433.0
2015-10-02 09:45:00,27.25,27.35,27.16,27.32,312002.0,24.7235,24.8142,24.6418,24.787,312002.0
2015-10-02 09:50:00,27.31,27.32,27.03,27.17,225221.0,24.7779,24.787,24.5239,24.6509,225221.0
2015-10-02 09:55:00,27.17,27.32,27.04,27.29,137177.0,24.6509,24.787,24.5329,24.7597,137177.0
2015-10-02 10:00:00,27.29,27.34,27.12,27.15,244670.0,24.7597,24.8051,24.6055,24.6327,244670.0
2015-10-02 10:05:00,27.15,27.15,27.05,27.1,146716.0,24.6327,24.6327,24.542,24.5874,146716.0
2015-10-02 10:10:00,27.1,27.18,27.06,27.18,135196.0,24.5874,24.6599,24.5511,24.6599,135196.0
2015-10-02 10:15:00,27.18,27.34,27.14,27.32,732484.0,24.6599,24.8051,24.6237,24.787,732484.0
2015-10-02 10:20:00,27.31,27.46,27.29,27.45,169337.0,24.7779,24.914,24.7597,24.9049,169337.0
2015-10-02 10:25:00,27.44,27.64,27.29,27.64,300252.0,24.8958,25.0773,24.7597,25.0773,300252.0
2015-10-02 10:30:00,27.65,27.74,27.55,27.6,267489.0,25.0864,25.168,24.9956,25.041,267489.0
2015-10-02 10:35:00,27.6,27.61,27.47,27.5,403005.0,25.041,25.0501,24.9231,24.9503,403005.0
2015-10-02 10:40:00,27.5,27.68,27.47,27.65,305430.0,24.9503,25.1136,24.9231,25.0864,305430.0
2015-10-02 10:45:00,27.65,27.69,27.59,27.68,139597.0,25.0864,25.1227,25.0319,25.1136,139597.0
2015-10-02 10:50:00,27.68,27.76,27.66,27.72,234733.0,25.1136,25.1862,25.0954,25.1499,234733.0
2015-10-02 10:55:00,27.72,27.77,27.67,27.71,130259.0,25.1499,25.1952,25.1045,25.1408,130259.0
2015-10-02 11:00:00,27.71,27.77,27.7,27.76,154573.0,25.1408,25.1952,25.1317,25.1862,154573.0
2015-10-02 11:05:00,27.76,28.01,27.75,27.99,529108.0,25.1862,25.413,25.1771,25.3948,529108.0
2015-10-02 11:10:00,28.0,28.08,27.97,28.01,197611.0,25.4039,25.4765,25.3767,25.413,197611.0
2015-10-02 11:15:00,28.0,28.03,27.95,27.99,142705.0,25.4039,25.4311,25.3586,25.3948,142705.0
2015-10-02 11:20:00,28.0,28.0,27.9,27.9,81051.0,25.4039,25.4039,25.3132,25.3132,81051.0
2015-10-02 11:25:00,27.9,27.98,27.87,27.96,124409.0,25.3132,25.3858,25.286,25.3676,124409.0
2015-10-02 11:30:00,27.97,28.04,27.94,28.0,165447.0,25.3767,25.4402,25.3495,25.4039,165447.0
2015-10-02 11:35:00,28.0,28.01,27.77,27.77,134800.0,25.4039,25.413,25.1952,25.1952,134800.0
2015-10-02 11:40:00,27.77,27.82,27.71,27.73,97928.0,25.1952,25.2406,25.1408,25.1589,97928.0
2015-10-02 11:45:00,27.72,27.76,27.69,27.73,119904.0,25.1499,25.1862,25.1227,25.1589,119904.0
2015-10-02 11:50:00,27.74,27.79,27.67,27.78,150120.0,25.168,25.2134,25.1045,25.2043,150120.0
2015-10-02 11:55:00,27.79,27.8,27.75,27.8,68445.0,25.2134,25.2225,25.1771,25.2225,68445.0
2015-10-02 12:00:00,27.8,27.92,27.79,27.8,90696.0,25.2225,25.3313,25.2134,25.2225,90696.0
2015-10-02 12:05:00,27.8,27.89,27.79,27.86,54664.0,25.2225,25.3041,25.2134,25.2769,54664.0
2015-10-02 12:10:00,27.86,27.96,27.86,27.95,117944.0,25.2769,25.3676,25.2769,25.3586,117944.0
2015-10-02 12:15:00,27.94,27.97,27.89,27.96,75427.0,25.3495,25.3767,25.3041,25.3676,75427.0
2015-10-02 12:20:00,27.97,27.99,27.9,27.92,56350.0,25.3767,25.3948,25.3132,25.3313,56350.0
2015-10-02 12:25:00,27.92,27.94,27.82,27.83,72313.0,25.3313,25.3495,25.2406,25.2497,72313.0
2015-10-02 12:30:00,27.83,28.0,27.82,27.91,286251.0,25.2497,25.4039,25.2406,25.3223,286251.0
2015-10-02 12:35:00,27.9,27.91,27.79,27.81,57359.0,25.3132,25.3223,25.2134,25.2315,57359.0
2015-10-02 12:40:00,27.8,27.89,27.79,27.89,47706.0,25.2225,25.3041,25.2134,25.3041,47706.0
2015-10-02 12:45:00,27.9,28.0,27.88,27.99,112613.0,25.3132,25.4039,25.295,25.3948,112613.0
2015-10-02 12:50:00,27.99,28.0,27.96,27.96,157740.0,25.3948,25.4039,25.3676,25.3676,157740.0
2015-10-02 12:55:00,27.96,27.97,27.93,27.96,49732.0,25.3676,25.3767,25.3404,25.3676,49732.0
2015-10-02 13:00:00,27.96,28.0,27.95,27.99,67997.0,25.3676,25.4039,25.3586,25.3948,67997.0
2015-10-02 13:05:00,27.99,28.0,27.95,27.96,109923.0,25.3948,25.4039,25.3586,25.3676,109923.0
2015-10-02 13:10:00,27.97,28.01,27.96,27.98,181471.0,25.3767,25.413,25.3676,25.3858,181471.0
2015-10-02 13:15:00,27.99,28.0,27.93,27.98,104222.0,25.3948,25.4039,25.3404,25.3858,104222.0
2015-10-02 13:20:00,27.98,27.98,27.9,27.91,83873.0,25.3858,25.3858,25.3132,25.3223,83873.0
2015-10-02 13:25:00,27.9,27.92,27.85,27.92,64183.0,25.3132,25.3313,25.2678,25.3313,64183.0
2015-10-02 13:30:00,27.93,27.96,27.93,27.95,74264.0,25.3404,25.3676,25.3404,25.3586,74264.0
2015-10-02 13:35:00,27.95,27.96,27.88,27.89,123848.0,25.3586,25.3676,25.295,25.3041,123848.0
2015-10-02 13:40:00,27.89,28.01,27.82,28.0,181820.0,25.3041,25.413,25.2406,25.4039,181820.0
2015-10-02 13:45:00,27.99,28.17,27.98,28.11,263701.0,25.3948,25.5582,25.3858,25.5037,263701.0
2015-10-02 13:50:00,28.1,28.13,28.02,28.09,67705.0,25.4946,25.5219,25.4221,25.4856,67705.0
2015-10-02 13:55:00,28.09,28.16,28.08,28.14,90555.0,25.4856,25.5491,25.4765,25.5309,90555.0
2015-10-02 14:00:00,28.14,28.17,28.08,28.15,65053.0,25.5309,25.5582,25.4765,25.54,65053.0
2015-10-02 14:05:00,28.16,28.37,28.15,28.37,212703.0,25.5491,25.7396,25.54,25.7396,212703.0
2015-10-02 14:10:00,28.37,28.55,28.32,28.54,398486.0,25.7396,25.9029,25.6942,25.8938,398486.0
2015-10-02 14:15:00,28.55,28.56,28.48,28.52,207668.0,25.9029,25.912,25.8394,25.8757,207668.0
2015-10-02 14:20:00,28.52,28.56,28.5,28.55,276872.0,25.8757,25.912,25.8576,25.9029,276872.0
2015-10-02 14:25:00,28.55,28.79,28.55,28.64,375464.0,25.9029,26.1207,25.9029,25.9846,375464.0
2015-10-02 14:30:00,28.64,28.9,28.64,28.79,288867.0,25.9846,26.2205,25.9846,26.1207,288867.0
2015-10-02 14:35:00,28.78,28.84,28.68,28.83,179632.0,26.1116,26.166,26.0209,26.157,179632.0
2015-10-02 14:40:00,28.84,28.89,28.79,28.82,235561.0,26.166,26.2114,26.1207,26.1479,235561.0
2015-10-02 14:45:00,28.82,28.86,28.7,28.77,167766.0,26.1479,26.1842,26.039,26.1025,167766.0
2015-10-02 14:50:00,28.77,28.82,28.62,28.7,272647.0,26.1025,26.1479,25.9664,26.039,272647.0
2015-10-02 14:55:00,28.71,28.79,28.69,28.77,127520.0,26.0481,26.1207,26.0299,26.1025,127520.0
2015-10-02 15:00:00,28.77,28.99,28.75,28.99,477034.0,26.1025,26.3021,26.0844,26.3021,477034.0
2015-10-02 15:05:00,28.99,29.12,28.94,29.11,334620.0,26.3021,26.4201,26.2568,26.411,334620.0
2015-10-02 15:10:00,29.11,29.33,29.09,29.3,422921.0,26.411,26.6106,26.3929,26.5834,422921.0
2015-10-02 15:15:00,29.3,29.4,29.17,29.18,426235.0,26.5834,26.6741,26.4654,26.4745,426235.0
2015-10-02 15:20:00,29.17,29.2,28.93,28.96,404140.0,26.4654,26.4927,26.2477,26.2749,404140.0
2015-10-02 15:25:00,28.96,28.97,28.83,28.87,209621.0,26.2749,26.284,26.157,26.1933,209621.0
2015-10-02 15:30:00,28.88,28.89,28.77,28.8,285484.0,26.2023,26.2114,26.1025,26.1297,285484.0
2015-10-02 15:35:00,28.8,28.82,28.72,28.73,301889.0,26.1297,26.1479,26.0572,26.0662,301889.0
2015-10-02 15:40:00,28.72,28.74,28.57,28.63,416554.0,26.0572,26.0753,25.9211,25.9755,416554.0
2015-10-02 15:45:00,28.63,28.66,28.56,28.62,392699.0,25.9755,26.0027,25.912,25.9664,392699.0
2015-10-02 15:50:00,28.62,28.81,28.51,28.8,619174.0,25.9664,26.1388,25.8666,26.1297,619174.0
2015-10-02 15:55:00,28.8,28.97,28.75,28.91,956264.0,26.1297,26.284,26.0844,26.2295,956264.0
2015-10-05 09:30:00,29.15,29.15,28.6,28.63,426824.0,26.4473,26.4473,25.9483,25.9755,426824.0
2015-10-05 09:35:00,28.63,28.78,28.45,28.73,203564.0,25.9755,26.1116,25.8122,26.0662,203564.0
2015-10-05 09:40:00,28.73,28.73,28.38,28.38,236492.0,26.0662,26.0662,25.7487,25.7487,236492.0
2015-10-05 09:45:00,28.38,28.61,28.35,28.5,386312.0,25.7487,25.9574,25.7215,25.8576,386312.0
2015-10-05 09:50:00,28.5,28.61,28.48,28.51,112682.0,25.8576,25.9574,25.8394,25.8666,112682.0
2015-10-05 09:55:00,28.52,28.78,28.49,28.77,179633.0,25.8757,26.1116,25.8485,26.1025,179633.0
2015-10-05 10:00:00,28.78,29.0,28.73,29.0,138362.0,26.1116,26.3112,26.0662,26.3112,138362.0
2015-10-05 10:05:00,28.99,29.01,28.89,28.93,167139.0,26.3021,26.3203,26.2114,26.2477,167139.0
2015-10-05 10:10:00,28.92,29.01,28.89,28.99,128178.0,26.2386,26.3203,26.2114,26.3021,128178.0
2015-10-05 10:15:00,28.99,29.0,28.82,28.89,122901.0,26.3021,26.3112,26.1479,26.2114,122901.0
2015-10-05 10:20:00,28.89,29.02,28.89,28.94,205499.0,26.2114,26.3293,26.2114,26.2568,205499.0
2015-10-05 10:25:00,28.94,28.99,28.84,28.99,97814.0,26.2568,26.3021,26.166,26.3021,97814.0
2015-10-05 10:30:00,28.98,29.05,28.95,28.99,183635.0,26.2931,26.3566,26.2658,26.3021,183635.0
2015-10-05 10:35:00,29.0,29.0,28.86,28.91,82478.0,26.3112,26.3112,26.1842,26.2295,82478.0
2015-10-05 10:40:00,28.91,28.91,28.43,28.51,369419.0,26.2295,26.2295,25.794,25.8666,369419.0
2015-10-05 10:45:00,28.5,28.52,28.43,28.49,188047.0,25.8576,25.8757,25.794,25.8485,188047.0
2015-10-05 10:50:00,28.49,28.52,28.41,28.5,126349.0,25.8485,25.8757,25.7759,25.8576,126349.0
2015-10-05 10:55:00,28.5,28.58,28.47,28.57,144013.0,25.8576,25.9301,25.8303,25.9211,144013.0
2015-10-05 11:00:00,28.58,28.68,28.56,28.63,102602.0,25.9301,26.0209,25.912,25.9755,102602.0
2015-10-05 11:05:00,28.64,28.75,28.63,28.71,89841.0,25.9846,26.0844,25.9755,26.0481,89841.0
2015-10-05 11:10:00,28.71,28.85,28.7,28.81,83537.0,26.0481,26.1751,26.039,26.1388,83537.0
2015-10-05 11:15:00,28.79,28.8,28.6,28.63,69082.0,26.1207,26.1297,25.9483,25.9755,69082.0
2015-10-05 11:20:00,28.62,28.82,28.62,28.7,751034.0,25.9664,26.1479,25.9664,26.039,751034.0
2015-10-05 11:25:00,28.69,28.78,28.64,28.69,1225662.0,26.0299,26.1116,25.9846,26.0299,1225662.0
2015-10-05 11:30:00,28.69,28.7,28.6,28.61,178147.0,26.0299,26.039,25.9483,25.9574,178147.0
2015-10-05 11:35:00,28.6,28.68,28.49,28.52,188292.0,25.9483,26.0209,25.8485,25.8757,188292.0
2015-10-05 11:40:00,28.52,28.56,28.47,28.49,144078.0,25.8757,25.912,25.8303,25.8485,144078.0
2015-10-05 11:45:00,28.5,28.61,28.49,28.61,90419.0,25.8576,25.9574,25.8485,25.9574,90419.0
2015-10-05 11:50:00,28.63,28.72,28.63,28.67,90300.0,25.9755,26.0572,25.9755,26.0118,90300.0
2015-10-05 11:55:00,28.67,28.82,28.66,28.8,94871.0,26.0118,26.1479,26.0027,26.1297,94871.0
2015-10-05 12:00:00,28.81,28.88,28.77,28.84,133444.0,26.1388,26.2023,26.1025,26.166,133444.0
2015-10-05 12:05:00,28.84,28.85,28.72,28.74,97844.0,26.166,26.1751,26.0572,26.0753,97844.0
2015-10-05 12:10:00,28.74,28.8,28.71,28.78,54620.0,26.0753,26.1297,26.0481,26.1116,54620.0
2015-10-05 12:15:00,28.79,28.84,28.79,28.81,85724.0,26.1207,26.166,26.1207,26.1388,85724.0
2015-10-05 12:20:00,28.82,28.82,28.74,28.78,79068.0,26.1479,26.1479,26.0753,26.1116,79068.0
2015-10-05 12:25:00,28.78,28.81,28.74,28.77,90941.0,26.1116,26.1388,26.0753,26.1025,90941.0
2015-10-05 12:30:00,28.77,28.87,28.75,28.87,134270.0,26.1025,26.1933,26.0844,26.1933,134270.0
2015-10-05 12:35:00,28.86,28.88,28.78,28.85,157608.0,26.1842,26.2023,26.1116,26.1751,157608.0
2015-10-05 12:40:00,28.83,28.87,28.82,28.87,65488.0,26.157,26.1933,26.1479,26.1933,65488.0
2015-10-05 12:45:00,28.87,28.91,28.86,28.91,140757.0,26.1933,26.2295,26.1842,26.2295,140757.0
2015-10-05 12:50:00,28.91,28.93,28.8,28.82,76231.0,26.2295,26.2477,26.1297,26.1479,76231.0
2015-10-05 12:55:00,28.81,28.86,28.78,28.85,83834.0,26.1388,26.1842,26.1116,26.1751,83834.0
2015-10-05 13:00:00,28.85,28.89,28.79,28.8,77915.0,26.1751,26.2114,26.1207,26.1297,77915.0
2015-10-05 13:05:00,28.8,28.84,28.77,28.84,65347.0,26.1297,26.166,26.1025,26.166,65347.0
2015-10-05 13:10:00,28.84,28.92,28.83,28.84,111933.0,26.166,26.2386,26.157,26.166,111933.0
2015-10-05 13:15:00,28.84,28.94,28.84,28.92,112040.0,26.166,26.2568,26.166,26.2386,112040.0
2015-10-05 13:20:00,28.91,28.97,28.87,28.87,75458.0,26.2295,26.284,26.1933,26.1933,75458.0
2015-10-05 13:25:00,28.88,28.9,28.81,28.84,119631.0,26.2023,26.2205,26.1388,26.166,119631.0
2015-10-05 13:30:00,28.83,28.88,28.83,28.86,139687.0,26.157,26.2023,26.157,26.1842,139687.0
2015-10-05 13:35:00,28.86,28.86,28.81,28.83,278227.0,26.1842,26.1842,26.1388,26.157,278227.0
2015-10-05 13:40:00,28.83,28.83,28.78,28.79,161101.0,26.157,26.157,26.1116,26.1207,161101.0
2015-10-05 13:45:00,28.79,28.81,28.74,28.75,100207.0,26.1207,26.1388,26.0753,26.0844,100207.0
2015-10-05 13:50:00,28.75,28.79,28.74,28.77,60054.0,26.0844,26.1207,26.0753,26.1025,60054.0
2015-10-05 13:55:00,28.77,28.77,28.71,28.72,82036.0,26.1025,26.1025,26.0481,26.0572,82036.0
2015-10-05 14:00:00,28.73,28.73,28.62,28.66,68519.0,26.0662,26.0662,25.9664,26.0027,68519.0
2015-10-05 14:05:00,28.66,28.68,28.61,28.68,70789.0,26.0027,26.0209,25.9574,26.0209,70789.0
2015-10-05 14:10:00,28.69,28.75,28.68,28.75,97444.0,26.0299,26.0844,26.0209,26.0844,97444.0
2015-10-05 14:15:00,28.75,28.75,28.72,28.75,67906.0,26.0844,26.0844,26.0572,26.0844,67906.0
2015-10-05 14:20:00,28.75,28.75,28.72,28.75,72897.0,26.0844,26.0844,26.0572,26.0844,72897.0
2015-10-05 14:25:00,28.75,28.76,28.71,28.76,76363.0,26.0844,26.0935,26.0481,26.0935,76363.0
2015-10-05 14:30:00,28.76,28.79,28.75,28.76,71994.0,26.0935,26.1207,26.0844,26.0935,71994.0
2015-10-05 14:35:00,28.75,28.76,28.68,28.74,83270.0,26.0844,26.0935,26.0209,26.0753,83270.0
2015-10-05 14:40:00,28.74,28.75,28.7,28.7,55813.0,26.0753,26.0844,26.039,26.039,55813.0
2015-10-05 14:45:00,28.71,28.74,28.7,28.72,90444.0,26.0481,26.0753,26.039,26.0572,90444.0
2015-10-05 14:50:00,28.72,28.76,28.71,28.73,46954.0,26.0572,26.0935,26.0481,26.0662,46954.0
2015-10-05 14:55:00,28.72,28.76,28.71,28.73,60526.0,26.0572,26.0935,26.0481,26.0662,60526.0
2015-10-05 15:00:00,28.73,28.78,28.73,28.77,51354.0,26.0662,26.1116,26.0662,26.1025,51354.0
2015-10-05 15:05:00,28.77,28.77,28.74,28.77,59648.0,26.1025,26.1025,26.0753,26.1025,59648.0
2015-10-05 15:10:00,28.77,28.77,28.67,28.7,69570.0,26.1025,26.1025,26.0118,26.039,69570.0
2015-10-05 15:15:00,28.7,28.7,28.59,28.61,82732.0,26.039,26.039,25.9392,25.9574,82732.0
2015-10-05 15:20:00,28.61,28.67,28.6,28.66,72769.0,25.9574,26.0118,25.9483,26.0027,72769.0
2015-10-05 15:25:00,28.67,28.71,28.66,28.7,69010.0,26.0118,26.0481,26.0027,26.039,69010.0
2015-10-05 15:30:00,28.7,28.72,28.67,28.67,113663.0,26.039,26.0572,26.0118,26.0118,113663.0
2015-10-05 15:35:00,28.68,28.69,28.63,28.63,66086.0,26.0209,26.0299,25.9755,25.9755,66086.0
2015-10-05 15:40:00,28.64,28.7,28.63,28.69,120218.0,25.9846,26.039,25.9755,26.0299,120218.0
2015-10-05 15:45:00,28.69,28.76,28.68,28.75,170655.0,26.0299,26.0935,26.0209,26.0844,170655.0
2015-10-05 15:50:00,28.75,28.8,28.74,28.75,203216.0,26.0844,26.1297,26.0753,26.0844,203216.0
2015-10-05 15:55:00,28.75,28.8,28.74,28.77,601472.0,26.0844,26.1297,26.0753,26.1025,601472.0
2015-10-06 09:30:00,28.7,28.7,28.45,28.65,145245.0,26.039,26.039,25.8122,25.9936,145245.0
2015-10-06 09:35:00,28.65,28.66,28.58,28.63,170913.0,25.9936,26.0027,25.9301,25.9755,170913.0
2015-10-06 09:40:00,28.63,28.67,28.4,28.46,161330.0,25.9755,26.0118,25.7668,25.8213,161330.0
2015-10-06 09:45:00,28.47,28.55,28.46,28.48,120214.0,25.8303,25.9029,25.8213,25.8394,120214.0
2015-10-06 09:50:00,28.48,28.48,28.25,28.35,118347.0,25.8394,25.8394,25.6307,25.7215,118347.0
2015-10-06 09:55:00,28.35,28.44,28.31,28.43,161846.0,25.7215,25.8031,25.6852,25.794,161846.0
2015-10-06 10:00:00,28.43,28.46,28.12,28.13,268315.0,25.794,25.8213,25.5128,25.5219,268315.0
2015-10-06 10:05:00,28.14,28.19,27.96,28.01,333010.0,25.5309,25.5763,25.3676,25.413,333010.0
2015-10-06 10:10:00,28.02,28.14,27.99,28.03,133810.0,25.4221,25.5309,25.3948,25.4311,133810.0
2015-10-06 10:15:00,28.04,28.05,27.96,28.02,245971.0,25.4402,25.4493,25.3676,25.4221,245971.0
2015-10-06 10:20:00,28.02,28.11,27.99,28.0,287835.0,25.4221,25.5037,25.3948,25.4039,287835.0
2015-10-06 10:25:00,27.99,28.1,27.98,28.03,121219.0,25.3948,25.4946,25.3858,25.4311,121219.0
2015-10-06 10:30:00,28.04,28.1,27.99,28.1,102197.0,25.4402,25.4946,25.3948,25.4946,102197.0
2015-10-06 10:35:00,28.1,28.24,28.06,28.24,93780.0,25.4946,25.6217,25.4584,25.6217,93780.0
2015-10-06 10:40:00,28.24,28.27,28.21,28.25,134853.0,25.6217,25.6489,25.5944,25.6307,134853.0
2015-10-06 10:45:00,28.23,28.3,28.2,28.2,85601.0,25.6126,25.6761,25.5854,25.5854,85601.0
2015-10-06 10:50:00,28.2,28.2,28.0,28.03,99817.0,25.5854,25.5854,25.4039,25.4311,99817.0
2015-10-06 10:55:00,28.03,28.03,27.96,28.0,179469.0,25.4311,25.4311,25.3676,25.4039,179469.0
2015-10-06 11:00:00,28.0,28.07,27.98,28.07,81693.0,25.4039,25.4674,25.3858,25.4674,81693.0
2015-10-06 11:05:00,28.08,28.11,28.05,28.1,183488.0,25.4765,25.5037,25.4493,25.4946,183488.0
2015-10-06 11:10:00,28.1,28.11,28.0,28.03,66528.0,25.4946,25.5037,25.4039,25.4311,66528.0
2015-10-06 11:15:00,28.03,28.14,28.0,28.11,71172.0,25.4311,25.5309,25.4039,25.5037,71172.0
2015-10-06 11:20:00,28.1,28.11,28.02,28.05,68692.0,25.4946,25.5037,25.4221,25.4493,68692.0
2015-10-06 11:25:00,28.05,28.1,28.03,28.1,52150.0,25.4493,25.4946,25.4311,25.4946,52150.0
2015-10-06 11:30:00,28.1,28.1,27.99,28.02,49523.0,25.4946,25.4946,25.3948,25.4221,49523.0
2015-10-06 11:35:00,28.02,28.03,27.91,27.96,63408.0,25.4221,25.4311,25.3223,25.3676,63408.0
2015-10-06 11:40:00,27.95,27.95,27.88,27.92,87114.0,25.3586,25.3586,25.295,25.3313,87114.0
2015-10-06 11:45:00,27.92,27.98,27.88,27.91,116811.0,25.3313,25.3858,25.295,25.3223,116811.0
2015-10-06 11:50:00,27.92,27.95,27.89,27.94,143065.0,25.3313,25.3586,25.3041,25.3495,143065.0
2015-10-06 11:55:00,27.94,27.96,27.89,27.95,66112.0,25.3495,25.3676,25.3041,25.3586,66112.0
2015-10-06 12:00:00,27.94,28.0,27.94,27.99,51485.0,25.3495,25.4039,25.3495,25.3948,51485.0
2015-10-06 12:05:00,27.98,28.04,27.96,27.99,63540.0,25.3858,25.4402,25.3676,25.3948,63540.0
2015-10-06 12:10:00,27.98,28.0,27.92,27.93,93029.0,25.3858,25.4039,25.3313,25.3404,93029.0
2015-10-06 12:15:00,27.94,27.94,27.85,27.86,132454.0,25.3495,25.3495,25.2678,25.2769,132454.0
2015-10-06 12:20:00,27.86,27.87,27.77,27.78,180403.0,25.2769,25.286,25.1952,25.2043,180403.0
2015-10-06 12:25:00,27.79,27.81,27.69,27.7,162161.0,25.2134,25.2315,25.1227,25.1317,162161.0
2015-10-06 12:30:00,27.7,27.79,27.68,27.74,211428.0,25.1317,25.2134,25.1136,25.168,211428.0
2015-10-06 12:35:00,27.74,27.76,27.66,27.68,94636.0,25.168,25.1862,25.0954,25.1136,94636.0
2015-10-06 12:40:00,27.68,27.69,27.44,27.49,259475.0,25.1136,25.1227,24.8958,24.9412,259475.0
2015-10-06 12:45:00,27.49,27.53,27.46,27.49,135059.0,24.9412,24.9775,24.914,24.9412,135059.0
2015-10-06 12:50:00,27.5,27.55,27.45,27.46,132725.0,24.9503,24.9956,24.9049,24.914,132725.0
2015-10-06 12:55:00,27.47,27.58,27.45,27.57,163187.0,24.9231,25.0229,24.9049,25.0138,163187.0
2015-10-06 13:00:00,27.58,27.58,27.49,27.5,147950.0,25.0229,25.0229,24.9412,24.9503,147950.0
2015-10-06 13:05:00,27.51,27.57,27.5,27.51,165107.0,24.9593,25.0138,24.9503,24.9593,165107.0
2015-10-06 13:10:00,27.51,27.65,27.51,27.64,93297.0,24.9593,25.0864,24.9593,25.0773,93297.0
2015-10-06 13:15:00,27.64,27.65,27.58,27.6,71470.0,25.0773,25.0864,25.0229,25.041,71470.0
2015-10-06 13:20:00,27.61,27.64,27.6,27.61,77650.0,25.0501,25.0773,25.041,25.0501,77650.0
2015-10-06 13:25:00,27.62,27.64,27.55,27.57,79694.0,25.0591,25.0773,24.9956,25.0138,79694.0
2015-10-06 13:30:00,27.57,27.58,27.5,27.55,110749.0,25.0138,25.0229,24.9503,24.9956,110749.0
2015-10-06 13:35:00,27.56,27.64,27.53,27.63,156736.0,25.0047,25.0773,24.9775,25.0682,156736.0
2015-10-06 13:40:00,27.63,27.73,27.6,27.7,203545.0,25.0682,25.1589,25.041,25.1317,203545.0
2015-10-06 13:45:00,27.69,27.72,27.65,27.69,132328.0,25.1227,25.1499,25.0864,25.1227,132328.0
2015-10-06 13:50:00,27.7,27.77,27.69,27.74,132154.0,25.1317,25.1952,25.1227,25.168,132154.0
2015-10-06 13:55:00,27.74,27.75,27.67,27.73,100379.0,25.168,25.1771,25.1045,25.1589,100379.0
2015-10-06 14:00:00,27.72,27.79,27.7,27.75,125209.0,25.1499,25.2134,25.1317,25.1771,125209.0
2015-10-06 14:05:00,27.75,27.76,27.66,27.71,87539.0,25.1771,25.1862,25.0954,25.1408,87539.0
2015-10-06 14:10:00,27.71,27.85,27.67,27.85,118559.0,25.1408,25.2678,25.1045,25.2678,118559.0
2015-10-06 14:15:00,27.85,27.94,27.79,27.94,371149.0,25.2678,25.3495,25.2134,25.3495,371149.0
2015-10-06 14:20:00,27.93,27.99,27.91,27.94,51322.0,25.3404,25.3948,25.3223,25.3495,51322.0
2015-10-06 14:25:00,27.95,27.95,27.84,27.87,105648.0,25.3586,25.3586,25.2588,25.286,105648.0
2015-10-06 14:30:00,27.87,27.94,27.81,27.9,50909.0,25.286,25.3495,25.2315,25.3132,50909.0
2015-10-06 14:35:00,27.9,27.95,27.87,27.91,61967.0,25.3132,25.3586,25.286,25.3223,61967.0
2015-10-06 14:40:00,27.91,27.93,27.81,27.84,93421.0,25.3223,25.3404,25.2315,25.2588,93421.0
2015-10-06 14:45:00,27.84,27.84,27.73,27.8,59921.0,25.2588,25.2588,25.1589,25.2225,59921.0
2015-10-06 14:50:00,27.8,27.92,27.79,27.88,149870.0,25.2225,25.3313,25.2134,25.295,149870.0
2015-10-06 14:55:00,27.88,27.89,27.76,27.84,56814.0,25.295,25.3041,25.1862,25.2588,56814.0
2015-10-06 15:00:00,27.83,27.88,27.77,27.84,71337.0,25.2497,25.295,25.1952,25.2588,71337.0
2015-10-06 15:05:00,27.84,27.93,27.83,27.91,62739.0,25.2588,25.3404,25.2497,25.3223,62739.0
2015-10-06 15:10:00,27.9,27.91,27.78,27.82,74521.0,25.3132,25.3223,25.2043,25.2406,74521.0
2015-10-06 15:15:00,27.82,27.84,27.76,27.76,88628.0,25.2406,25.2588,25.1862,25.1862,88628.0
2015-10-06 15:20:00,27.77,27.78,27.72,27.75,118218.0,25.1952,25.2043,25.1499,25.1771,118218.0
2015-10-06 15:25:00,27.75,27.79,27.72,27.77,149465.0,25.1771,25.2134,25.1499,25.1952,149465.0
2015-10-06 15:30:00,27.77,27.83,27.76,27.78,168300.0,25.1952,25.2497,25.1862,25.2043,168300.0
2015-10-06 15:35:00,27.78,27.8,27.75,27.77,114085.0,25.2043,25.2225,25.1771,25.1952,114085.0
2015-10-06 15:40:00,27.77,27.81,27.76,27.78,108682.0,25.1952,25.2315,25.1862,25.2043,108682.0
2015-10-06 15:45:00,27.78,27.8,27.77,27.8,179910.0,25.2043,25.2225,25.1952,25.2225,179910.0
2015-10-06 15:50:00,27.8,27.84,27.76,27.84,272173.0,25.2225,25.2588,25.1862,25.2588,272173.0
2015-10-06 15:55:00,27.84,27.84,27.7,27.7,590898.0,25.2588,25.2588,25.1317,25.1317,590898.0
2015-10-07 09:30:00,28.14,28.4,28.13,28.19,342944.0,25.5309,25.7668,25.5219,25.5763,342944.0
2015-10-07 09:35:00,28.17,28.45,28.17,28.41,273036.0,25.5582,25.8122,25.5582,25.7759,273036.0
2015-10-07 09:40:00,28.41,28.64,28.35,28.4,347659.0,25.7759,25.9846,25.7215,25.7668,347659.0
2015-10-07 09:45:00,28.4,28.53,28.36,28.51,445717.0,25.7668,25.8848,25.7305,25.8666,445717.0
2015-10-07 09:50:00,28.51,28.56,28.43,28.5,296434.0,25.8666,25.912,25.794,25.8576,296434.0
2015-10-07 09:55:00,28.49,28.68,28.45,28.63,196168.0,25.8485,26.0209,25.8122,25.9755,196168.0
2015-10-07 10:00:00,28.63,28.66,28.55,28.57,401214.0,25.9755,26.0027,25.9029,25.9211,401214.0
2015-10-07 10:05:00,28.57,28.57,28.4,28.4,168352.0,25.9211,25.9211,25.7668,25.7668,168352.0
2015-10-07 10:10:00,28.41,28.47,28.32,28.32,295748.0,25.7759,25.8303,25.6942,25.6942,295748.0
2015-10-07 10:15:00,28.32,28.39,28.32,28.37,232063.0,25.6942,25.7578,25.6942,25.7396,232063.0
2015-10-07 10:20:00,28.36,28.38,28.09,28.13,233976.0,25.7305,25.7487,25.4856,25.5219,233976.0
2015-10-07 10:25:00,28.14,28.25,28.09,28.19,198366.0,25.5309,25.6307,25.4856,25.5763,198366.0
2015-10-07 10:30:00,28.19,28.19,28.01,28.02,99914.0,25.5763,25.5763,25.413,25.4221,99914.0
2015-10-07 10:35:00,28.02,28.17,28.0,28.11,83849.0,25.4221,25.5582,25.4039,25.5037,83849.0
2015-10-07 10:40:00,28.11,28.12,27.84,27.94,162991.0,25.5037,25.5128,25.2588,25.3495,162991.0
2015-10-07 10:45:00,27.95,28.0,27.9,27.92,87103.0,25.3586,25.4039,25.3132,25.3313,87103.0
2015-10-07 10:50:00,27.91,28.14,27.9,28.13,190441.0,25.3223,25.5309,25.3132,25.5219,190441.0
2015-10-07 10:55:00,28.13,28.17,28.1,28.12,103944.0,25.5219,25.5582,25.4946,25.5128,103944.0
2015-10-07 11:00:00,28.12,28.14,28.08,28.14,115052.0,25.5128,25.5309,25.4765,25.5309,115052.0
2015-10-07 11:05:00,28.13,28.22,28.07,28.2,160326.0,25.5219,25.6035,25.4674,25.5854,160326.0
2015-10-07 11:10:00,28.21,28.21,28.09,28.13,70906.0,25.5944,25.5944,25.4856,25.5219,70906.0
2015-10-07 11:15:00,28.13,28.13,28.07,28.12,91536.0,25.5219,25.5219,25.4674,25.5128,91536.0
2015-10-07 11:20:00,28.12,28.12,28.04,28.05,66276.0,25.5128,25.5128,25.4402,25.4493,66276.0
2015-10-07 11:25:00,28.05,28.06,27.93,27.95,317156.0,25.4493,25.4584,25.3404,25.3586,317156.0
2015-10-07 11:30:00,27.95,28.02,27.91,28.01,200700.0,25.3586,25.4221,25.3223,25.413,200700.0
2015-10-07 11:35:00,28.01,28.02,27.9,27.92,160732.0,25.413,25.4221,25.3132,25.3313,160732.0
2015-10-07 11:40:00,27.91,27.92,27.84,27.88,146606.0,25.3223,25.3313,25.2588,25.295,146606.0
2015-10-07 11:45:00,27.89,27.92,27.84,27.86,122697.0,25.3041,25.3313,25.2588,25.2769,122697.0
2015-10-07 11:50:00,27.85,27.87,27.82,27.86,121997.0,25.2678,25.286,25.2406,25.2769,121997.0
2015-10-07 11:55:00,27.86,27.97,27.85,27.92,211077.0,25.2769,25.3767,25.2678,25.3313,211077.0
2015-10-07 12:00:00,27.92,27.92,27.82,27.83,111667.0,25.3313,25.3313,25.2406,25.2497,111667.0
2015-10-07 12:05:00,27.83,27.88,27.81,27.85,46394.0,25.2497,25.295,25.2315,25.2678,46394.0
2015-10-07 12:10:00,27.85,27.9,27.82,27.89,151547.0,25.2678,25.3132,25.2406,25.3041,151547.0
2015-10-07 12:15:00,27.91,28.03,27.89,27.96,168895.0,25.3223,25.4311,25.3041,25.3676,168895.0
2015-10-07 12:20:00,27.96,27.97,27.8,27.8,97394.0,25.3676,25.3767,25.2225,25.2225,97394.0
2015-10-07 12:25:00,27.79,27.86,27.76,27.86,55404.0,25.2134,25.2769,25.1862,25.2769,55404.0
2015-10-07 12:30:00,27.86,27.92,27.84,27.87,86073.0,25.2769,25.3313,25.2588,25.286,86073.0
2015-10-07 12:35:00,27.86,27.92,27.84,27.85,31324.0,25.2769,25.3313,25.2588,25.2678,31324.0
2015-10-07 12:40:00,27.86,27.93,27.8,27.93,42926.0,25.2769,25.3404,25.2225,25.3404,42926.0
2015-10-07 12:45:00,27.95,27.97,27.92,27.95,55793.0,25.3586,25.3767,25.3313,25.3586,55793.0
2015-10-07 12:50:00,27.95,27.96,27.82,27.85,72252.0,25.3586,25.3676,25.2406,25.2678,72252.0
2015-10-07 12:55:00,27.84,27.85,27.72,27.8,149635.0,25.2588,25.2678,25.1499,25.2225,149635.0
2015-10-07 13:00:00,27.8,27.85,27.7,27.73,145047.0,25.2225,25.2678,25.1317,25.1589,145047.0
2015-10-07 13:05:00,27.73,27.76,27.7,27.76,138283.0,25.1589,25.1862,25.1317,25.1862,138283.0
2015-10-07 13:10:00,27.75,27.82,27.75,27.8,106400.0,25.1771,25.2406,25.1771,25.2225,106400.0
2015-10-07 13:15:00,27.8,27.8,27.71,27.76,111172.0,25.2225,25.2225,25.1408,25.1862,111172.0
2015-10-07 13:20:00,27.76,27.76,27.7,27.73,189613.0,25.1862,25.1862,25.1317,25.1589,189613.0
2015-10-07 13:25:00,27.73,27.76,27.72,27.75,60457.0,25.1589,25.1862,25.1499,25.1771,60457.0
2015-10-07 13:30:00,27.75,27.81,27.7,27.78,247847.0,25.1771,25.2315,25.1317,25.2043,247847.0
2015-10-07 13:35:00,27.78,27.81,27.77,27.77,99456.0,25.2043,25.2315,25.1952,25.1952,99456.0
2015-10-07 13:40:00,27.78,27.81,27.7,27.75,267123.0,25.2043,25.2315,25.1317,25.1771,267123.0
2015-10-07 13:45:00,27.75,27.8,27.73,27.74,93265.0,25.1771,25.2225,25.1589,25.168,93265.0
2015-10-07 13:50:00,27.75,27.76,27.7,27.74,245163.0,25.1771,25.1862,25.1317,25.168,245163.0
2015-10-07 13:55:00,27.74,27.79,27.7,27.76,180548.0,25.168,25.2134,25.1317,25.1862,180548.0
2015-10-07 14:00:00,27.76,27.81,27.74,27.75,156149.0,25.1862,25.2315,25.168,25.1771,156149.0
2015-10-07 14:05:00,27.74,27.77,27.7,27.73,197916.0,25.168,25.1952,25.1317,25.1589,197916.0
2015-10-07 14:10:00,27.73,27.75,27.7,27.73,130075.0,25.1589,25.1771,25.1317,25.1589,130075.0
2015-10-07 14:15:00,27.73,27.78,27.72,27.74,71181.0,25.1589,25.2043,25.1499,25.168,71181.0
2015-10-07 14:20:00,27.74,27.74,27.65,27.66,185993.0,25.168,25.168,25.0864,25.0954,185993.0
2015-10-07 14:25:00,27.65,27.7,27.53,27.54,179563.0,25.0864,25.1317,24.9775,24.9866,179563.0
2015-10-07 14:30:00,27.54,27.58,27.42,27.42,258801.0,24.9866,25.0229,24.8777,24.8777,258801.0
2015-10-07 14:35:00,27.42,27.54,27.42,27.51,127925.0,24.8777,24.9866,24.8777,24.9593,127925.0
2015-10-07 14:40:00,27.52,27.6,27.48,27.55,208019.0,24.9684,25.041,24.9321,24.9956,208019.0
2015-10-07 14:45:00,27.56,27.62,27.54,27.6,166198.0,25.0047,25.0591,24.9866,25.041,166198.0
2015-10-07 14:50:00,27.6,27.62,27.5,27.57,276856.0,25.041,25.0591,24.9503,25.0138,276856.0
2015-10-07 14:55:00,27.57,27.65,27.56,27.56,145095.0,25.0138,25.0864,25.0047,25.0047,145095.0
2015-10-07 15:00:00,27.57,27.57,27.52,27.52,116921.0,25.0138,25.0138,24.9684,24.9684,116921.0
2015-10-07 15:05:00,27.53,27.57,27.47,27.48,138265.0,24.9775,25.0138,24.9231,24.9321,138265.0
2015-10-07 15:10:00,27.48,27.53,27.47,27.51,148672.0,24.9321,24.9775,24.9231,24.9593,148672.0
2015-10-07 15:15:00,27.51,27.53,27.49,27.51,263707.0,24.9593,24.9775,24.9412,24.9593,263707.0
2015-10-07 15:20:00,27.5,27.51,27.47,27.49,110492.0,24.9503,24.9593,24.9231,24.9412,110492.0
2015-10-07 15:25:00,27.5,27.51,27.47,27.5,132706.0,24.9503,24.9593,24.9231,24.9503,132706.0
2015-10-07 15:30:00,27.5,27.52,27.49,27.52,178250.0,24.9503,24.9684,24.9412,24.9684,178250.0
2015-10-07 15:35:00,27.52,27.52,27.49,27.5,222301.0,24.9684,24.9684,24.9412,24.9503,222301.0
2015-10-07 15:40:00,27.49,27.56,27.49,27.55,423703.0,24.9412,25.0047,24.9412,24.9956,423703.0
2015-10-07 15:45:00,27.55,27.58,27.51,27.53,196809.0,24.9956,25.0229,24.9593,24.9775,196809.0
2015-10-07 15:50:00,27.54,27.56,27.51,27.51,225007.0,24.9866,25.0047,24.9593,24.9593,225007.0
2015-10-07 15:55:00,27.52,27.54,27.49,27.54,560742.0,24.9684,24.9866,24.9412,24.9866,560742.0
2015-10-08 09:30:00,27.41,27.49,27.1,27.19,164497.0,24.8686,24.9412,24.5874,24.669,164497.0
2015-10-08 09:35:00,27.2,27.21,26.82,26.88,235644.0,24.6781,24.6872,24.3333,24.3878,235644.0
2015-10-08 09:40:00,26.87,26.97,26.82,26.96,129799.0,24.3787,24.4694,24.3333,24.4603,129799.0
2015-10-08 09:45:00,26.96,26.97,26.65,26.75,364358.0,24.4603,24.4694,24.1791,24.2698,364358.0
2015-10-08 09:50:00,26.75,26.95,26.75,26.85,244143.0,24.2698,24.4513,24.2698,24.3605,244143.0
2015-10-08 09:55:00,26.85,26.94,26.75,26.91,326098.0,24.3605,24.4422,24.2698,24.415,326098.0
2015-10-08 10:00:00,26.91,27.28,26.9,27.2,390941.0,24.415,24.7507,24.4059,24.6781,390941.0
2015-10-08 10:05:00,27.2,27.33,27.08,27.29,181803.0,24.6781,24.796,24.5692,24.7597,181803.0
2015-10-08 10:10:00,27.31,27.37,27.02,27.06,224928.0,24.7779,24.8323,24.5148,24.5511,224928.0
2015-10-08 10:15:00,27.06,27.11,27.03,27.06,134594.0,24.5511,24.5964,24.5239,24.5511,134594.0
2015-10-08 10:20:00,27.06,27.09,26.97,27.06,99683.0,24.5511,24.5783,24.4694,24.5511,99683.0
2015-10-08 10:25:00,27.06,27.09,26.98,27.0,178937.0,24.5511,24.5783,24.4785,24.4966,178937.0
2015-10-08 10:30:00,27.0,27.09,26.96,26.96,148633.0,24.4966,24.5783,24.4603,24.4603,148633.0
2015-10-08 10:35:00,26.96,27.04,26.96,27.04,146295.0,24.4603,24.5329,24.4603,24.5329,146295.0
2015-10-08 10:40:00,27.04,27.16,27.0,27.02,149594.0,24.5329,24.6418,24.4966,24.5148,149594.0
2015-10-08 10:45:00,27.03,27.03,26.94,26.96,278240.0,24.5239,24.5239,24.4422,24.4603,278240.0
2015-10-08 10:50:00,26.96,26.99,26.9,26.93,139855.0,24.4603,24.4876,24.4059,24.4331,139855.0
2015-10-08 10:55:00,26.93,27.01,26.93,26.96,204245.0,24.4331,24.5057,24.4331,24.4603,204245.0
2015-10-08 11:00:00,26.95,26.95,26.9,26.93,113603.0,24.4513,24.4513,24.4059,24.4331,113603.0
2015-10-08 11:05:00,26.93,26.93,26.87,26.92,267925.0,24.4331,24.4331,24.3787,24.4241,267925.0
2015-10-08 11:10:00,26.92,26.93,26.86,26.87,123951.0,24.4241,24.4331,24.3696,24.3787,123951.0
2015-10-08 11:15:00,26.87,26.9,26.86,26.89,65579.0,24.3787,24.4059,24.3696,24.3968,65579.0
2015-10-08 11:20:00,26.9,26.93,26.66,26.7,281533.0,24.4059,24.4331,24.1882,24.2244,281533.0
2015-10-08 11:25:00,26.7,26.71,26.63,26.68,155208.0,24.2244,24.2335,24.1609,24.2063,155208.0
2015-10-08 11:30:00,26.67,26.75,26.64,26.69,289302.0,24.1972,24.2698,24.17,24.2154,289302.0
2015-10-08 11:35:00,26.69,26.72,26.63,26.68,93664.0,24.2154,24.2426,24.1609,24.2063,93664.0
2015-10-08 11:40:00,26.67,26.67,26.43,26.5,292173.0,24.1972,24.1972,23.9795,24.043,292173.0
2015-10-08 11:45:00,26.5,26.51,26.38,26.42,177243.0,24.043,24.0521,23.9341,23.9704,177243.0
2015-10-08 11:50:00,26.43,26.5,26.39,26.45,261570.0,23.9795,24.043,23.9432,23.9976,261570.0
2015-10-08 11:55:00,26.46,26.52,26.42,26.5,193608.0,24.0067,24.0611,23.9704,24.043,193608.0
2015-10-08 12:00:00,26.5,26.6,26.49,26.59,111996.0,24.043,24.1337,24.0339,24.1246,111996.0
2015-10-08 12:05:00,26.59,26.61,26.46,26.51,216699.0,24.1246,24.1428,24.0067,24.0521,216699.0
2015-10-08 12:10:00,26.51,26.59,26.47,26.51,293091.0,24.0521,24.1246,24.0158,24.0521,293091.0
2015-10-08 12:15:00,26.51,26.55,26.44,26.44,379539.0,24.0521,24.0884,23.9886,23.9886,379539.0
2015-10-08 12:20:00,26.44,26.47,26.26,26.3,206343.0,23.9886,24.0158,23.8252,23.8615,206343.0
2015-10-08 12:25:00,26.29,26.32,26.23,26.3,92149.0,23.8525,23.8797,23.798,23.8615,92149.0
2015-10-08 12:30:00,26.3,26.45,26.29,26.42,77186.0,23.8615,23.9976,23.8525,23.9704,77186.0
2015-10-08 12:35:00,26.42,26.45,26.39,26.41,211243.0,23.9704,23.9976,23.9432,23.9613,211243.0
2015-10-08 12:40:00,26.41,26.43,26.38,26.41,97708.0,23.9613,23.9795,23.9341,23.9613,97708.0
2015-10-08 12:45:00,26.41,26.42,26.27,26.27,163573.0,23.9613,23.9704,23.8343,23.8343,163573.0
2015-10-08 12:50:00,26.28,26.38,26.28,26.35,100779.0,23.8434,23.9341,23.8434,23.9069,100779.0
2015-10-08 12:55:00,26.36,26.36,26.32,26.34,53961.0,23.916,23.916,23.8797,23.8978,53961.0
2015-10-08 13:00:00,26.34,26.42,26.33,26.35,163265.0,23.8978,23.9704,23.8888,23.9069,163265.0
2015-10-08 13:05:00,26.34,26.44,26.34,26.39,236803.0,23.8978,23.9886,23.8978,23.9432,236803.0
2015-10-08 13:10:00,26.4,26.47,26.39,26.4,269752.0,23.9523,24.0158,23.9432,23.9523,269752.0
2015-10-08 13:15:00,26.4,26.45,26.4,26.43,70999.0,23.9523,23.9976,23.9523,23.9795,70999.0
2015-10-08 13:20:00,26.43,26.52,26.4,26.48,249573.0,23.9795,24.0611,23.9523,24.0248,249573.0
2015-10-08 13:25:00,26.48,26.56,26.47,26.51,349076.0,24.0248,24.0974,24.0158,24.0521,349076.0
2015-10-08 13:30:00,26.5,26.51,26.41,26.5,88659.0,24.043,24.0521,23.9613,24.043,88659.0
2015-10-08 13:35:00,26.5,26.54,26.44,26.54,197709.0,24.043,24.0793,23.9886,24.0793,197709.0
2015-10-08 13:40:00,26.53,26.54,26.39,26.39,210860.0,24.0702,24.0793,23.9432,23.9432,210860.0
2015-10-08 13:45:00,26.39,26.46,26.38,26.42,153553.0,23.9432,24.0067,23.9341,23.9704,153553.0
2015-10-08 13:50:00,26.42,26.51,26.4,26.49,174849.0,23.9704,24.0521,23.9523,24.0339,174849.0
2015-10-08 13:55:00,26.49,26.54,26.39,26.49,346997.0,24.0339,24.0793,23.9432,24.0339,346997.0
2015-10-08 14:00:00,26.49,26.58,26.42,26.43,365094.0,24.0339,24.1156,23.9704,23.9795,365094.0
2015-10-08 14:05:00,26.45,26.53,26.41,26.5,196596.0,23.9976,24.0702,23.9613,24.043,196596.0
2015-10-08 14:10:00,26.49,26.6,26.46,26.54,305714.0,24.0339,24.1337,24.0067,24.0793,305714.0
2015-10-08 14:15:00,26.56,26.67,26.51,26.62,228087.0,24.0974,24.1972,24.0521,24.1519,228087.0
2015-10-08 14:20:00,26.62,26.67,26.6,26.66,95776.0,24.1519,24.1972,24.1337,24.1882,95776.0
2015-10-08 14:25:00,26.67,26.69,26.64,26.66,138970.0,24.1972,24.2154,24.17,24.1882,138970.0
2015-10-08 14:30:00,26.66,26.84,26.64,26.83,121852.0,24.1882,24.3515,24.17,24.3424,121852.0
2015-10-08 14:35:00,26.83,26.97,26.81,26.97,111241.0,24.3424,24.4694,24.3242,24.4694,111241.0
2015-10-08 14:40:00,26.97,27.29,26.96,27.18,440235.0,24.4694,24.7597,24.4603,24.6599,440235.0
2015-10-08 14:45:00,27.19,27.2,26.99,26.99,195132.0,24.669,24.6781,24.4876,24.4876,195132.0
2015-10-08 14:50:00,26.99,27.22,26.97,27.15,245276.0,24.4876,24.6962,24.4694,24.6327,245276.0
2015-10-08 14:55:00,27.16,27.35,27.15,27.32,222284.0,24.6418,24.8142,24.6327,24.787,222284.0
2015-10-08 15:00:00,27.31,27.37,27.26,27.3,228380.0,24.7779,24.8323,24.7325,24.7688,228380.0
2015-10-08 15:05:00,27.31,27.43,27.3,27.35,238770.0,24.7779,24.8868,24.7688,24.8142,238770.0
2015-10-08 15:10:00,27.35,27.41,27.3,27.32,101090.0,24.8142,24.8686,24.7688,24.787,101090.0
2015-10-08 15:15:00,27.32,27.46,27.32,27.41,188430.0,24.787,24.914,24.787,24.8686,188430.0
2015-10-08 15:20:00,27.4,27.41,27.14,27.16,272772.0,24.8595,24.8686,24.6237,24.6418,272772.0
2015-10-08 15:25:00,27.17,27.21,27.12,27.17,190336.0,24.6509,24.6872,24.6055,24.6509,190336.0
2015-10-08 15:30:00,27.17,27.24,27.14,27.21,108969.0,24.6509,24.7144,24.6237,24.6872,108969.0
2015-10-08 15:35:00,27.21,27.28,27.19,27.19,157843.0,24.6872,24.7507,24.669,24.669,157843.0
2015-10-08 15:40:00,27.19,27.21,27.16,27.2,183182.0,24.669,24.6872,24.6418,24.6781,183182.0
2015-10-08 15:45:00,27.2,27.28,27.19,27.27,189436.0,24.6781,24.7507,24.669,24.7416,189436.0
2015-10-08 15:50:00,27.27,27.34,27.27,27.3,425535.0,24.7416,24.8051,24.7416,24.7688,425535.0
2015-10-08 15:55:00,27.3,27.38,27.26,27.32,443373.0,24.7688,24.8414,24.7325,24.787,443373.0
2015-10-09 09:30:00,27.47,27.88,27.41,27.61,275429.0,24.9231,25.295,24.8686,25.0501,275429.0
2015-10-09 09:35:00,27.6,27.65,27.35,27.4,247128.0,25.041,25.0864,24.8142,24.8595,247128.0
2015-10-09 09:40:00,27.4,27.48,27.29,27.47,247316.0,24.8595,24.9321,24.7597,24.9231,247316.0
2015-10-09 09:45:00,27.48,27.54,27.38,27.47,151664.0,24.9321,24.9866,24.8414,24.9231,151664.0
2015-10-09 09:50:00,27.46,27.6,27.44,27.51,234380.0,24.914,25.041,24.8958,24.9593,234380.0
2015-10-09 09:55:00,27.52,27.55,27.41,27.55,75634.0,24.9684,24.9956,24.8686,24.9956,75634.0
2015-10-09 10:00:00,27.57,27.91,27.55,27.67,539576.0,25.0138,25.3223,24.9956,25.1045,539576.0
2015-10-09 10:05:00,27.67,27.73,27.56,27.67,163784.0,25.1045,25.1589,25.0047,25.1045,163784.0
2015-10-09 10:10:00,27.66,27.68,27.56,27.63,242021.0,25.0954,25.1136,25.0047,25.0682,242021.0
2015-10-09 10:15:00,27.63,27.82,27.58,27.72,442175.0,25.0682,25.2406,25.0229,25.1499,442175.0
2015-10-09 10:20:00,27.72,28.15,27.71,28.12,236611.0,25.1499,25.54,25.1408,25.5128,236611.0
2015-10-09 10:25:00,28.11,28.32,28.05,28.28,267901.0,25.5037,25.6942,25.4493,25.658,267901.0
2015-10-09 10:30:00,28.27,28.52,28.16,28.52,567372.0,25.6489,25.8757,25.5491,25.8757,567372.0
2015-10-09 10:35:00,28.52,28.52,28.3,28.31,701094.0,25.8757,25.8757,25.6761,25.6852,701094.0
2015-10-09 10:40:00,28.31,28.35,28.28,28.32,141000.0,25.6852,25.7215,25.658,25.6942,141000.0
2015-10-09 10:45:00,28.33,28.35,28.21,28.23,179256.0,25.7033,25.7215,25.5944,25.6126,179256.0
2015-10-09 10:50:00,28.23,28.33,28.21,28.27,135240.0,25.6126,25.7033,25.5944,25.6489,135240.0
2015-10-09 10:55:00,28.27,28.38,28.27,28.29,122520.0,25.6489,25.7487,25.6489,25.667,122520.0
2015-10-09 11:00:00,28.3,28.5,28.26,28.48,166707.0,25.6761,25.8576,25.6398,25.8394,166707.0
2015-10-09 11:05:00,28.49,28.59,28.47,28.56,182321.0,25.8485,25.9392,25.8303,25.912,182321.0
2015-10-09 11:10:00,28.57,28.77,28.56,28.71,239441.0,25.9211,26.1025,25.912,26.0481,239441.0
2015-10-09 11:15:00,28.71,28.77,28.66,28.74,135042.0,26.0481,26.1025,26.0027,26.0753,135042.0
2015-10-09 11:20:00,28.74,28.77,28.56,28.63,163806.0,26.0753,26.1025,25.912,25.9755,163806.0
2015-10-09 11:25:00,28.62,28.7,28.57,28.61,149325.0,25.9664,26.039,25.9211,25.9574,149325.0
2015-10-09 11:30:00,28.62,28.62,28.49,28.53,106173.0,25.9664,25.9664,25.8485,25.8848,106173.0
2015-10-09 11:35:00,28.54,28.56,28.45,28.48,83605.0,25.8938,25.912,25.8122,25.8394,83605.0
2015-10-09 11:40:00,28.48,28.5,28.47,28.49,74369.0,25.8394,25.8576,25.8303,25.8485,74369.0
2015-10-09 11:45:00,28.48,28.55,28.47,28.5,153155.0,25.8394,25.9029,25.8303,25.8576,153155.0
2015-10-09 11:50:00,28.5,28.51,28.4,28.4,87561.0,25.8576,25.8666,25.7668,25.7668,87561.0
2015-10-09 11:55:00,28.4,28.51,28.4,28.51,90537.0,25.7668,25.8666,25.7668,25.8666,90537.0
2015-10-09 12:00:00,28.51,28.57,28.49,28.52,182710.0,25.8666,25.9211,25.8485,25.8757,182710.0
2015-10-09 12:05:00,28.52,28.54,28.48,28.5,162677.0,25.8757,25.8938,25.8394,25.8576,162677.0
2015-10-09 12:10:00,28.5,28.56,28.49,28.52,236040.0,25.8576,25.912,25.8485,25.8757,236040.0
2015-10-09 12:15:00,28.52,28.52,28.43,28.45,125235.0,25.8757,25.8757,25.794,25.8122,125235.0
2015-10-09 12:20:00,28.45,28.49,28.41,28.44,173945.0,25.8122,25.8485,25.7759,25.8031,173945.0
2015-10-09 12:25:00,28.43,28.53,28.43,28.51,144205.0,25.794,25.8848,25.794,25.8666,144205.0
2015-10-09 12:30:00,28.51,28.54,28.46,28.5,119000.0,25.8666,25.8938,25.8213,25.8576,119000.0
2015-10-09 12:35:00,28.5,28.53,28.45,28.51,130637.0,25.8576,25.8848,25.8122,25.8666,130637.0
2015-10-09 12:40:00,28.51,28.53,28.4,28.41,192301.0,25.8666,25.8848,25.7668,25.7759,192301.0
2015-10-09 12:45:00,28.41,28.46,28.38,28.42,203750.0,25.7759,25.8213,25.7487,25.785,203750.0
2015-10-09 12:50:00,28.42,28.53,28.4,28.5,133491.0,25.785,25.8848,25.7668,25.8576,133491.0
2015-10-09 12:55:00,28.49,28.54,28.47,28.52,117833.0,25.8485,25.8938,25.8303,25.8757,117833.0
2015-10-09 13:00:00,28.52,28.55,28.49,28.52,152844.0,25.8757,25.9029,25.8485,25.8757,152844.0
2015-10-09 13:05:00,28.52,28.54,28.51,28.52,94545.0,25.8757,25.8938,25.8666,25.8757,94545.0
2015-10-09 13:10:00,28.52,28.53,28.46,28.5,125956.0,25.8757,25.8848,25.8213,25.8576,125956.0
2015-10-09 13:15:00,28.5,28.53,28.49,28.53,116754.0,25.8576,25.8848,25.8485,25.8848,116754.0
2015-10-09 13:20:00,28.53,28.62,28.51,28.6,326756.0,25.8848,25.9664,25.8666,25.9483,326756.0
2015-10-09 13:25:00,28.6,28.64,28.45,28.47,158061.0,25.9483,25.9846,25.8122,25.8303,158061.0
2015-10-09 13:30:00,28.46,28.47,28.38,28.42,248755.0,25.8213,25.8303,25.7487,25.785,248755.0
2015-10-09 13:35:00,28.42,28.5,28.4,28.49,143093.0,25.785,25.8576,25.7668,25.8485,143093.0
2015-10-09 13:40:00,28.49,28.51,28.48,28.51,117631.0,25.8485,25.8666,25.8394,25.8666,117631.0
2015-10-09 13:45:00,28.52,28.56,28.51,28.52,112268.0,25.8757,25.912,25.8666,25.8757,112268.0
2015-10-09 13:50:00,28.52,28.53,28.5,28.51,89733.0,25.8757,25.8848,25.8576,25.8666,89733.0
2015-10-09 13:55:00,28.5,28.51,28.48,28.5,125705.0,25.8576,25.8666,25.8394,25.8576,125705.0
2015-10-09 14:00:00,28.5,28.51,28.46,28.48,123728.0,25.8576,25.8666,25.8213,25.8394,123728.0
2015-10-09 14:05:00,28.49,28.51,28.48,28.5,76916.0,25.8485,25.8666,25.8394,25.8576,76916.0
2015-10-09 14:10:00,28.51,28.52,28.49,28.49,91498.0,25.8666,25.8757,25.8485,25.8485,91498.0
2015-10-09 14:15:00,28.5,28.51,28.49,28.5,90932.0,25.8576,25.8666,25.8485,25.8576,90932.0
2015-10-09 14:20:00,28.49,28.5,28.44,28.47,123268.0,25.8485,25.8576,25.8031,25.8303,123268.0
2015-10-09 14:25:00,28.47,28.5,28.46,28.5,69296.0,25.8303,25.8576,25.8213,25.8576,69296.0
2015-10-09 14:30:00,28.49,28.51,28.48,28.5,59307.0,25.8485,25.8666,25.8394,25.8576,59307.0
2015-10-09 14:35:00,28.49,28.52,28.48,28.5,57798.0,25.8485,25.8757,25.8394,25.8576,57798.0
2015-10-09 14:40:00,28.51,28.58,28.49,28.52,167773.0,25.8666,25.9301,25.8485,25.8757,167773.0
2015-10-09 14:45:00,28.52,28.53,28.5,28.5,75321.0,25.8757,25.8848,25.8576,25.8576,75321.0
2015-10-09 14:50:00,28.51,28.59,28.5,28.52,86579.0,25.8666,25.9392,25.8576,25.8757,86579.0
2015-10-09 14:55:00,28.52,28.54,28.49,28.5,114475.0,25.8757,25.8938,25.8485,25.8576,114475.0
2015-10-09 15:00:00,28.5,28.52,28.47,28.47,186495.0,25.8576,25.8757,25.8303,25.8303,186495.0
2015-10-09 15:05:00,28.48,28.5,28.47,28.49,53280.0,25.8394,25.8576,25.8303,25.8485,53280.0
2015-10-09 15:10:00,28.49,28.5,28.47,28.47,91335.0,25.8485,25.8576,25.8303,25.8303,91335.0
2015-10-09 15:15:00,28.47,28.49,28.47,28.47,105366.0,25.8303,25.8485,25.8303,25.8303,105366.0
2015-10-09 15:20:00,28.48,28.53,28.47,28.53,113081.0,25.8394,25.8848,25.8303,25.8848,113081.0
2015-10-09 15:25:00,28.51,28.53,28.44,28.5,181700.0,25.8666,25.8848,25.8031,25.8576,181700.0
2015-10-09 15:30:00,28.5,28.5,28.43,28.43,94932.0,25.8576,25.8576,25.794,25.794,94932.0
2015-10-09 15:35:00,28.43,28.5,28.42,28.49,103278.0,25.794,25.8576,25.785,25.8485,103278.0
2015-10-09 15:40:00,28.48,28.5,28.44,28.5,71874.0,25.8394,25.8576,25.8031,25.8576,71874.0
2015-10-09 15:45:00,28.49,28.5,28.45,28.46,92860.0,25.8485,25.8576,25.8122,25.8213,92860.0
2015-10-09 15:50:00,28.47,28.48,28.36,28.36,169389.0,25.8303,25.8394,25.7305,25.7305,169389.0
2015-10-09 15:55:00,28.37,28.43,28.36,28.4,326841.0,25.7396,25.794,25.7305,25.7668,326841.0
2015-10-12 09:30:00,28.62,28.69,28.4,28.51,198984.0,25.9664,26.0299,25.7668,25.8666,198984.0
2015-10-12 09:35:00,28.51,28.52,28.26,28.42,156612.0,25.8666,25.8757,25.6398,25.785,156612.0
2015-10-12 09:40:00,28.42,28.67,28.42,28.5,145094.0,25.785,26.0118,25.785,25.8576,145094.0
2015-10-12 09:45:00,28.51,28.63,28.48,28.5,159901.0,25.8666,25.9755,25.8394,25.8576,159901.0
2015-10-12 09:50:00,28.5,28.51,28.34,28.37,144795.0,25.8576,25.8666,25.7124,25.7396,144795.0
2015-10-12 09:55:00,28.37,28.37,28.19,28.24,181813.0,25.7396,25.7396,25.5763,25.6217,181813.0
2015-10-12 10:00:00,28.23,28.28,28.08,28.26,150863.0,25.6126,25.658,25.4765,25.6398,150863.0
2015-10-12 10:05:00,28.26,28.27,28.18,28.21,96919.0,25.6398,25.6489,25.5672,25.5944,96919.0
2015-10-12 10:10:00,28.21,28.34,28.19,28.2,312051.0,25.5944,25.7124,25.5763,25.5854,312051.0
2015-10-12 10:15:00,28.19,28.2,27.98,28.02,121694.0,25.5763,25.5854,25.3858,25.4221,121694.0
2015-10-12 10:20:00,28.01,28.07,27.95,28.05,211432.0,25.413,25.4674,25.3586,25.4493,211432.0
2015-10-12 10:25:00,28.05,28.12,27.97,28.1,169022.0,25.4493,25.5128,25.3767,25.4946,169022.0
2015-10-12 10:30:00,28.1,28.19,28.09,28.13,122067.0,25.4946,25.5763,25.4856,25.5219,122067.0
2015-10-12 10:35:00,28.13,28.18,28.06,28.18,103766.0,25.5219,25.5672,25.4584,25.5672,103766.0
2015-10-12 10:40:00,28.19,28.22,28.19,28.21,65598.0,25.5763,25.6035,25.5763,25.5944,65598.0
2015-10-12 10:45:00,28.21,28.22,28.15,28.18,86749.0,25.5944,25.6035,25.54,25.5672,86749.0
2015-10-12 10:50:00,28.18,28.35,28.18,28.3,113185.0,25.5672,25.7215,25.5672,25.6761,113185.0
2015-10-12 10:55:00,28.31,28.41,28.29,28.4,382720.0,25.6852,25.7759,25.667,25.7668,382720.0
2015-10-12 11:00:00,28.4,28.47,28.37,28.46,69876.0,25.7668,25.8303,25.7396,25.8213,69876.0
2015-10-12 11:05:00,28.46,28.53,28.46,28.51,118345.0,25.8213,25.8848,25.8213,25.8666,118345.0
2015-10-12 11:10:00,28.51,28.6,28.48,28.59,171577.0,25.8666,25.9483,25.8394,25.9392,171577.0
2015-10-12 11:15:00,28.59,28.63,28.43,28.45,125396.0,25.9392,25.9755,25.794,25.8122,125396.0
2015-10-12 11:20:00,28.46,28.57,28.46,28.52,81882.0,25.8213,25.9211,25.8213,25.8757,81882.0
2015-10-12 11:25:00,28.52,28.59,28.51,28.54,90625.0,25.8757,25.9392,25.8666,25.8938,90625.0
2015-10-12 11:30:00,28.55,28.55,28.44,28.48,74146.0,25.9029,25.9029,25.8031,25.8394,74146.0
2015-10-12 11:35:00,28.48,28.57,28.47,28.57,45110.0,25.8394,25.9211,25.8303,25.9211,45110.0
2015-10-12 11:40:00,28.56,28.75,28.54,28.61,136208.0,25.912,26.0844,25.8938,25.9574,136208.0
2015-10-12 11:45:00,28.61,28.63,28.52,28.57,111869.0,25.9574,25.9755,25.8757,25.9211,111869.0
2015-10-12 11:50:00,28.57,28.59,28.49,28.58,106202.0,25.9211,25.9392,25.8485,25.9301,106202.0
2015-10-12 11:55:00,28.58,28.59,28.49,28.5,98228.0,25.9301,25.9392,25.8485,25.8576,98228.0
2015-10-12 12:00:00,28.51,28.58,28.48,28.57,130064.0,25.8666,25.9301,25.8394,25.9211,130064.0
2015-10-12 12:05:00,28.58,28.6,28.57,28.59,96892.0,25.9301,25.9483,25.9211,25.9392,96892.0
2015-10-12 12:10:00,28.58,28.6,28.57,28.57,45356.0,25.9301,25.9483,25.9211,25.9211,45356.0
2015-10-12 12:15:00,28.57,28.6,28.56,28.58,71981.0,25.9211,25.9483,25.912,25.9301,71981.0
2015-10-12 12:20:00,28.57,28.58,28.49,28.51,89137.0,25.9211,25.9301,25.8485,25.8666,89137.0
2015-10-12 12:25:00,28.51,28.55,28.47,28.55,70477.0,25.8666,25.9029,25.8303,25.9029,70477.0
2015-10-12 12:30:00,28.55,28.55,28.52,28.55,39391.0,25.9029,25.9029,25.8757,25.9029,39391.0
2015-10-12 12:35:00,28.55,28.55,28.47,28.5,35975.0,25.9029,25.9029,25.8303,25.8576,35975.0
2015-10-12 12:40:00,28.5,28.5,28.42,28.46,38609.0,25.8576,25.8576,25.785,25.8213,38609.0
2015-10-12 12:45:00,28.46,28.47,28.41,28.41,46052.0,25.8213,25.8303,25.7759,25.7759,46052.0
2015-10-12 12:50:00,28.42,28.47,28.39,28.44,81244.0,25.785,25.8303,25.7578,25.8031,81244.0
2015-10-12 12:55:00,28.45,28.47,28.42,28.46,52100.0,25.8122,25.8303,25.785,25.8213,52100.0
2015-10-12 13:00:00,28.46,28.47,28.37,28.4,78032.0,25.8213,25.8303,25.7396,25.7668,78032.0
2015-10-12 13:05:00,28.39,28.57,28.38,28.56,242487.0,25.7578,25.9211,25.7487,25.912,242487.0
2015-10-12 13:10:00,28.57,28.58,28.47,28.49,156905.0,25.9211,25.9301,25.8303,25.8485,156905.0
2015-10-12 13:15:00,28.5,28.51,28.49,28.51,30682.0,25.8576,25.8666,25.8485,25.8666,30682.0
2015-10-12 13:20:00,28.5,28.54,28.5,28.54,43489.0,25.8576,25.8938,25.8576,25.8938,43489.0
2015-10-12 13:25:00,28.54,28.54,28.49,28.49,47605.0,25.8938,25.8938,25.8485,25.8485,47605.0
2015-10-12 13:30:00,28.5,28.51,28.4,28.44,85591.0,25.8576,25.8666,25.7668,25.8031,85591.0
2015-10-12 13:35:00,28.45,28.49,28.43,28.49,36345.0,25.8122,25.8485,25.794,25.8485,36345.0
2015-10-12 13:40:00,28.49,28.49,28.46,28.47,44282.0,25.8485,25.8485,25.8213,25.8303,44282.0
2015-10-12 13:45:00,28.46,28.47,28.42,28.42,62604.0,25.8213,25.8303,25.785,25.785,62604.0
2015-10-12 13:50:00,28.43,28.43,28.37,28.39,45443.0,25.794,25.794,25.7396,25.7578,45443.0
2015-10-12 13:55:00,28.4,28.41,28.39,28.41,48508.0,25.7668,25.7759,25.7578,25.7759,48508.0
2015-10-12 14:00:00,28.4,28.41,28.39,28.4,41506.0,25.7668,25.7759,25.7578,25.7668,41506.0
2015-10-12 14:05:00,28.39,28.41,28.37,28.37,52417.0,25.7578,25.7759,25.7396,25.7396,52417.0
2015-10-12 14:10:00,28.37,28.4,28.34,28.39,59430.0,25.7396,25.7668,25.7124,25.7578,59430.0
2015-10-12 14:15:00,28.39,28.46,28.38,28.43,39233.0,25.7578,25.8213,25.7487,25.794,39233.0
2015-10-12 14:20:00,28.44,28.47,28.37,28.41,69944.0,25.8031,25.8303,25.7396,25.7759,69944.0
2015-10-12 14:25:00,28.41,28.41,28.37,28.37,23032.0,25.7759,25.7759,25.7396,25.7396,23032.0
2015-10-12 14:30:00,28.38,28.43,28.36,28.42,42806.0,25.7487,25.794,25.7305,25.785,42806.0
2015-10-12 14:35:00,28.43,28.49,28.42,28.43,42918.0,25.794,25.8485,25.785,25.794,42918.0
2015-10-12 14:40:00,28.43,28.43,28.35,28.38,50430.0,25.794,25.794,25.7215,25.7487,50430.0
2015-10-12 14:45:00,28.38,28.4,28.38,28.4,47079.0,25.7487,25.7668,25.7487,25.7668,47079.0
2015-10-12 14:50:00,28.4,28.41,28.39,28.4,59800.0,25.7668,25.7759,25.7578,25.7668,59800.0
2015-10-12 14:55:00,28.4,28.4,28.36,28.39,53300.0,25.7668,25.7668,25.7305,25.7578,53300.0
2015-10-12 15:00:00,28.39,28.4,28.39,28.4,17475.0,25.7578,25.7668,25.7578,25.7668,17475.0
2015-10-12 15:05:00,28.4,28.42,28.39,28.39,71068.0,25.7668,25.785,25.7578,25.7578,71068.0
2015-10-12 15:10:00,28.39,28.43,28.39,28.4,88668.0,25.7578,25.794,25.7578,25.7668,88668.0
2015-10-12 15:15:00,28.4,28.51,28.4,28.5,74687.0,25.7668,25.8666,25.7668,25.8576,74687.0
2015-10-12 15:20:00,28.5,28.51,28.43,28.44,114535.0,25.8576,25.8666,25.794,25.8031,114535.0
2015-10-12 15:25:00,28.45,28.51,28.44,28.5,84174.0,25.8122,25.8666,25.8031,25.8576,84174.0
2015-10-12 15:30:00,28.5,28.51,28.47,28.5,62785.0,25.8576,25.8666,25.8303,25.8576,62785.0
2015-10-12 15:35:00,28.5,28.56,28.49,28.54,213057.0,25.8576,25.912,25.8485,25.8938,213057.0
2015-10-12 15:40:00,28.55,28.56,28.54,28.55,124763.0,25.9029,25.912,25.8938,25.9029,124763.0
2015-10-12 15:45:00,28.55,28.68,28.55,28.68,183235.0,25.9029,26.0209,25.9029,26.0209,183235.0
2015-10-12 15:50:00,28.68,28.68,28.62,28.68,227199.0,26.0209,26.0209,25.9664,26.0209,227199.0
2015-10-12 15:55:00,28.68,28.75,28.67,28.72,875534.0,26.0209,26.0844,26.0118,26.0572,875534.0
2015-10-13 09:30:00,28.32,28.32,27.89,27.92,226189.0,25.6942,25.6942,25.3041,25.3313,226189.0
2015-10-13 09:35:00,27.93,27.99,27.74,27.82,322067.0,25.3404,25.3948,25.168,25.2406,322067.0
2015-10-13 09:40:00,27.82,27.98,27.82,27.94,434671.0,25.2406,25.3858,25.2406,25.3495,434671.0
2015-10-13 09:45:00,27.94,28.02,27.92,27.96,371688.0,25.3495,25.4221,25.3313,25.3676,371688.0
2015-10-13 09:50:00,27.97,28.0,27.91,27.92,266886.0,25.3767,25.4039,25.3223,25.3313,266886.0
2015-10-13 09:55:00,27.92,27.94,27.82,27.85,171609.0,25.3313,25.3495,25.2406,25.2678,171609.0
2015-10-13 10:00:00,27.85,27.95,27.79,27.94,181230.0,25.2678,25.3586,25.2134,25.3495,181230.0
2015-10-13 10:05:00,27.95,28.01,27.9,27.92,360779.0,25.3586,25.413,25.3132,25.3313,360779.0
2015-10-13 10:10:00,27.92,27.95,27.84,27.95,198807.0,25.3313,25.3586,25.2588,25.3586,198807.0
2015-10-13 10:15:00,27.95,27.99,27.89,27.92,209765.0,25.3586,25.3948,25.3041,25.3313,209765.0
2015-10-13 10:20:00,27.92,28.01,27.91,27.95,309898.0,25.3313,25.413,25.3223,25.3586,309898.0
2015-10-13 10:25:00,27.95,28.12,27.94,28.09,514233.0,25.3586,25.5128,25.3495,25.4856,514233.0
2015-10-13 10:30:00,28.09,28.1,27.97,28.0,168730.0,25.4856,25.4946,25.3767,25.4039,168730.0
2015-10-13 10:35:00,28.0,28.03,27.94,27.94,188910.0,25.4039,25.4311,25.3495,25.3495,188910.0
2015-10-13 10:40:00,27.95,27.99,27.84,27.92,181655.0,25.3586,25.3948,25.2588,25.3313,181655.0
2015-10-13 10:45:00,27.91,27.94,27.82,27.82,360026.0,25.3223,25.3495,25.2406,25.2406,360026.0
2015-10-13 10:50:00,27.82,27.83,27.73,27.74,251911.0,25.2406,25.2497,25.1589,25.168,251911.0
2015-10-13 10:55:00,27.74,27.87,27.72,27.79,171728.0,25.168,25.286,25.1499,25.2134,171728.0
2015-10-13 11:00:00,27.78,27.8,27.71,27.75,102854.0,25.2043,25.2225,25.1408,25.1771,102854.0
2015-10-13 11:05:00,27.75,27.79,27.71,27.71,89288.0,25.1771,25.2134,25.1408,25.1408,89288.0
2015-10-13 11:10:00,27.71,27.73,27.62,27.62,121873.0,25.1408,25.1589,25.0591,25.0591,121873.0
2015-10-13 11:15:00,27.63,27.64,27.52,27.53,150000.0,25.0682,25.0773,24.9684,24.9775,150000.0
2015-10-13 11:20:00,27.54,27.55,27.43,27.43,171549.0,24.9866,24.9956,24.8868,24.8868,171549.0
2015-10-13 11:25:00,27.44,27.44,27.32,27.35,122939.0,24.8958,24.8958,24.787,24.8142,122939.0
2015-10-13 11:30:00,27.34,27.47,27.33,27.42,105186.0,24.8051,24.9231,24.796,24.8777,105186.0
2015-10-13 11:35:00,27.42,27.53,27.38,27.52,83446.0,24.8777,24.9775,24.8414,24.9684,83446.0
2015-10-13 11:40:00,27.53,27.59,27.43,27.45,100678.0,24.9775,25.0319,24.8868,24.9049,100678.0
2015-10-13 11:45:00,27.45,27.52,27.41,27.46,76273.0,24.9049,24.9684,24.8686,24.914,76273.0
2015-10-13 11:50:00,27.45,27.45,27.35,27.41,130974.0,24.9049,24.9049,24.8142,24.8686,130974.0
2015-10-13 11:55:00,27.4,27.45,27.39,27.43,54446.0,24.8595,24.9049,24.8505,24.8868,54446.0
2015-10-13 12:00:00,27.43,27.5,27.41,27.47,60236.0,24.8868,24.9503,24.8686,24.9231,60236.0
2015-10-13 12:05:00,27.47,27.47,27.41,27.42,44735.0,24.9231,24.9231,24.8686,24.8777,44735.0
2015-10-13 12:10:00,27.42,27.42,27.35,27.39,77789.0,24.8777,24.8777,24.8142,24.8505,77789.0
2015-10-13 12:15:00,27.4,27.4,27.28,27.29,111483.0,24.8595,24.8595,24.7507,24.7597,111483.0
2015-10-13 12:20:00,27.28,27.32,27.24,27.31,99670.0,24.7507,24.787,24.7144,24.7779,99670.0
2015-10-13 12:25:00,27.3,27.36,27.28,27.29,76322.0,24.7688,24.8233,24.7507,24.7597,76322.0
2015-10-13 12:30:00,27.28,27.3,27.27,27.28,63059.0,24.7507,24.7688,24.7416,24.7507,63059.0
2015-10-13 12:35:00,27.27,27.36,27.24,27.34,126149.0,24.7416,24.8233,24.7144,24.8051,126149.0
2015-10-13 12:40:00,27.35,27.38,27.31,27.33,54976.0,24.8142,24.8414,24.7779,24.796,54976.0
2015-10-13 12:45:00,27.32,27.32,27.18,27.19,279944.0,24.787,24.787,24.6599,24.669,279944.0
2015-10-13 12:50:00,27.19,27.29,27.18,27.28,113206.0,24.669,24.7597,24.6599,24.7507,113206.0
2015-10-13 12:55:00,27.29,27.29,27.19,27.2,77355.0,24.7597,24.7597,24.669,24.6781,77355.0
2015-10-13 13:00:00,27.2,27.23,27.18,27.23,122085.0,24.6781,24.7053,24.6599,24.7053,122085.0
2015-10-13 13:05:00,27.22,27.23,27.19,27.21,89879.0,24.6962,24.7053,24.669,24.6872,89879.0
2015-10-13 13:10:00,27.21,27.27,27.2,27.2,66511.0,24.6872,24.7416,24.6781,24.6781,66511.0
2015-10-13 13:15:00,27.2,27.25,27.19,27.2,65769.0,24.6781,24.7235,24.669,24.6781,65769.0
2015-10-13 13:20:00,27.2,27.28,27.19,27.19,96431.0,24.6781,24.7507,24.669,24.669,96431.0
2015-10-13 13:25:00,27.19,27.25,27.19,27.25,117166.0,24.669,24.7235,24.669,24.7235,117166.0
2015-10-13 13:30:00,27.25,27.32,27.23,27.32,120214.0,24.7235,24.787,24.7053,24.787,120214.0
2015-10-13 13:35:00,27.32,27.32,27.24,27.27,93741.0,24.787,24.787,24.7144,24.7416,93741.0
2015-10-13 13:40:00,27.26,27.31,27.24,27.26,63343.0,24.7325,24.7779,24.7144,24.7325,63343.0
2015-10-13 13:45:00,27.25,27.29,27.24,27.26,64085.0,24.7235,24.7597,24.7144,24.7325,64085.0
2015-10-13 13:50:00,27.25,27.26,27.19,27.2,98870.0,24.7235,24.7325,24.669,24.6781,98870.0
2015-10-13 13:55:00,27.2,27.22,27.19,27.21,79651.0,24.6781,24.6962,24.669,24.6872,79651.0
2015-10-13 14:00:00,27.21,27.22,27.19,27.2,62749.0,24.6872,24.6962,24.669,24.6781,62749.0
2015-10-13 14:05:00,27.21,27.29,27.19,27.27,106519.0,24.6872,24.7597,24.669,24.7416,106519.0
2015-10-13 14:10:00,27.27,27.29,27.21,27.24,77618.0,24.7416,24.7597,24.6872,24.7144,77618.0
2015-10-13 14:15:00,27.23,27.24,27.2,27.21,63804.0,24.7053,24.7144,24.6781,24.6872,63804.0
2015-10-13 14:20:00,27.21,27.23,27.19,27.21,122062.0,24.6872,24.7053,24.669,24.6872,122062.0
2015-10-13 14:25:00,27.21,27.25,27.19,27.21,277466.0,24.6872,24.7235,24.669,24.6872,277466.0
2015-10-13 14:30:00,27.2,27.21,27.06,27.06,252005.0,24.6781,24.6872,24.5511,24.5511,252005.0
2015-10-13 14:35:00,27.06,27.07,27.01,27.01,108252.0,24.5511,24.5601,24.5057,24.5057,108252.0
2015-10-13 14:40:00,27.02,27.02,26.91,26.96,271005.0,24.5148,24.5148,24.415,24.4603,271005.0
2015-10-13 14:45:00,26.97,27.03,26.92,26.93,339757.0,24.4694,24.5239,24.4241,24.4331,339757.0
2015-10-13 14:50:00,26.93,26.96,26.83,26.96,235225.0,24.4331,24.4603,24.3424,24.4603,235225.0
2015-10-13 14:55:00,26.96,27.07,26.95,27.04,107861.0,24.4603,24.5601,24.4513,24.5329,107861.0
2015-10-13 15:00:00,27.04,27.05,26.9,26.91,149462.0,24.5329,24.542,24.4059,24.415,149462.0
2015-10-13 15:05:00,26.91,26.91,26.87,26.91,82230.0,24.415,24.415,24.3787,24.415,82230.0
2015-10-13 15:10:00,26.9,26.99,26.89,26.98,211823.0,24.4059,24.4876,24.3968,24.4785,211823.0
2015-10-13 15:15:00,26.98,27.04,26.95,26.99,141882.0,24.4785,24.5329,24.4513,24.4876,141882.0
2015-10-13 15:20:00,26.99,26.99,26.94,26.95,294664.0,24.4876,24.4876,24.4422,24.4513,294664.0
2015-10-13 15:25:00,26.95,26.95,26.9,26.92,143903.0,24.4513,24.4513,24.4059,24.4241,143903.0
2015-10-13 15:30:00,26.92,26.94,26.88,26.89,307946.0,24.4241,24.4422,24.3878,24.3968,307946.0
2015-10-13 15:35:00,26.89,26.97,26.88,26.89,208070.0,24.3968,24.4694,24.3878,24.3968,208070.0
2015-10-13 15:40:00,26.89,26.95,26.89,26.89,188515.0,24.3968,24.4513,24.3968,24.3968,188515.0
2015-10-13 15:45:00,26.9,26.91,26.87,26.87,208381.0,24.4059,24.415,24.3787,24.3787,208381.0
2015-10-13 15:50:00,26.88,26.97,26.87,26.97,295678.0,24.3878,24.4694,24.3787,24.4694,295678.0
2015-10-13 15:55:00,26.97,26.98,26.88,26.9,401683.0,24.4694,24.4785,24.3878,24.4059,401683.0
2015-10-14 09:30:00,27.0,27.0,26.57,26.57,566312.0,24.4966,24.4966,24.1065,24.1065,566312.0
2015-10-14 09:35:00,26.58,26.86,26.08,26.12,665442.0,24.1156,24.3696,23.6619,23.6982,665442.0
2015-10-14 09:40:00,26.12,26.14,25.61,25.79,731669.0,23.6982,23.7164,23.2355,23.3988,731669.0
2015-10-14 09:45:00,25.8,25.94,25.73,25.86,644940.0,23.4079,23.5349,23.3444,23.4623,644940.0
2015-10-14 09:50:00,25.85,25.85,25.1,25.12,1031043.0,23.4533,23.4533,22.7728,22.7909,1031043.0
2015-10-14 09:55:00,25.14,25.58,25.13,25.46,666677.0,22.8091,23.2083,22.8,23.0994,666677.0
2015-10-14 10:00:00,25.46,26.15,25.45,26.13,720379.0,23.0994,23.7254,23.0903,23.7073,720379.0
2015-10-14 10:05:00,26.13,26.14,25.48,25.57,668236.0,23.7073,23.7164,23.1176,23.1992,668236.0
2015-10-14 10:10:00,25.56,25.64,25.49,25.53,599375.0,23.1901,23.2627,23.1266,23.1629,599375.0
2015-10-14 10:15:00,25.54,25.55,25.35,25.39,510954.0,23.172,23.1811,22.9996,23.0359,510954.0
2015-10-14 10:20:00,25.39,25.55,25.32,25.53,428382.0,23.0359,23.1811,22.9724,23.1629,428382.0
2015-10-14 10:25:00,25.53,25.7,25.5,25.69,381146.0,23.1629,23.3172,23.1357,23.3081,381146.0
2015-10-14 10:30:00,25.69,25.7,25.48,25.62,296884.0,23.3081,23.3172,23.1176,23.2446,296884.0
2015-10-14 10:35:00,25.64,25.65,25.44,25.46,409748.0,23.2627,23.2718,23.0813,23.0994,409748.0
2015-10-14 10:40:00,25.46,25.54,25.45,25.51,85404.0,23.0994,23.172,23.0903,23.1448,85404.0
2015-10-14 10:45:00,25.51,25.51,25.32,25.45,228596.0,23.1448,23.1448,22.9724,23.0903,228596.0
2015-10-14 10:50:00,25.45,25.5,25.42,25.46,130004.0,23.0903,23.1357,23.0631,23.0994,130004.0
2015-10-14 10:55:00,25.45,25.53,25.45,25.48,164947.0,23.0903,23.1629,23.0903,23.1176,164947.0
2015-10-14 11:00:00,25.49,25.54,25.42,25.54,209991.0,23.1266,23.172,23.0631,23.172,209991.0
2015-10-14 11:05:00,25.54,25.55,25.48,25.55,202818.0,23.172,23.1811,23.1176,23.1811,202818.0
2015-10-14 11:10:00,25.55,25.7,25.53,25.63,196522.0,23.1811,23.3172,23.1629,23.2537,196522.0
2015-10-14 11:15:00,25.63,25.64,25.51,25.52,153472.0,23.2537,23.2627,23.1448,23.1539,153472.0
2015-10-14 11:20:00,25.51,25.54,25.44,25.44,297778.0,23.1448,23.172,23.0813,23.0813,297778.0
2015-10-14 11:25:00,25.45,25.58,25.38,25.52,293149.0,23.0903,23.2083,23.0268,23.1539,293149.0
2015-10-14 11:30:00,25.52,25.63,25.51,25.54,189866.0,23.1539,23.2537,23.1448,23.172,189866.0
2015-10-14 11:35:00,25.54,25.7,25.51,25.69,294852.0,23.172,23.3172,23.1448,23.3081,294852.0
2015-10-14 11:40:00,25.69,25.83,25.68,25.75,217516.0,23.3081,23.4351,23.299,23.3625,217516.0
2015-10-14 11:45:00,25.74,25.76,25.64,25.7,108298.0,23.3535,23.3716,23.2627,23.3172,108298.0
2015-10-14 11:50:00,25.69,25.95,25.69,25.91,452580.0,23.3081,23.544,23.3081,23.5077,452580.0
2015-10-14 11:55:00,25.91,26.07,25.9,26.05,451983.0,23.5077,23.6529,23.4986,23.6347,451983.0
2015-10-14 12:00:00,26.05,26.05,25.96,26.0,262891.0,23.6347,23.6347,23.5531,23.5894,262891.0
2015-10-14 12:05:00,26.0,26.0,25.81,25.86,215976.0,23.5894,23.5894,23.417,23.4623,215976.0
2015-10-14 12:10:00,25.86,25.94,25.7,25.93,281635.0,23.4623,23.5349,23.3172,23.5258,281635.0
2015-10-14 12:15:00,25.94,26.02,25.9,26.0,309120.0,23.5349,23.6075,23.4986,23.5894,309120.0
2015-10-14 12:20:00,25.99,26.01,25.87,25.96,122762.0,23.5803,23.5984,23.4714,23.5531,122762.0
2015-10-14 12:25:00,25.98,26.04,25.96,25.98,126983.0,23.5712,23.6256,23.5531,23.5712,126983.0
2015-10-14 12:30:00,25.99,26.02,25.97,26.0,77058.0,23.5803,23.6075,23.5621,23.5894,77058.0
2015-10-14 12:35:00,26.0,26.04,25.95,25.98,108834.0,23.5894,23.6256,23.544,23.5712,108834.0
2015-10-14 12:40:00,25.99,26.0,25.95,25.99,186664.0,23.5803,23.5894,23.544,23.5803,186664.0
2015-10-14 12:45:00,25.99,26.23,25.98,26.13,252704.0,23.5803,23.798,23.5712,23.7073,252704.0
2015-10-14 12:50:00,26.14,26.16,26.11,26.13,77320.0,23.7164,23.7345,23.6892,23.7073,77320.0
2015-10-14 12:55:00,26.13,26.14,26.03,26.08,85358.0,23.7073,23.7164,23.6166,23.6619,85358.0
2015-10-14 13:00:00,26.09,26.13,25.99,26.0,76780.0,23.671,23.7073,23.5803,23.5894,76780.0
2015-10-14 13:05:00,26.0,26.06,25.99,26.02,147750.0,23.5894,23.6438,23.5803,23.6075,147750.0
2015-10-14 13:10:00,26.02,26.04,25.97,26.02,178255.0,23.6075,23.6256,23.5621,23.6075,178255.0
2015-10-14 13:15:00,26.02,26.1,25.99,26.04,66293.0,23.6075,23.6801,23.5803,23.6256,66293.0
2015-10-14 13:20:00,26.04,26.1,25.97,26.0,154475.0,23.6256,23.6801,23.5621,23.5894,154475.0
2015-10-14 13:25:00,26.0,26.0,25.94,25.95,87985.0,23.5894,23.5894,23.5349,23.544,87985.0
2015-10-14 13:30:00,25.95,25.96,25.87,25.92,139611.0,23.544,23.5531,23.4714,23.5168,139611.0
2015-10-14 13:35:00,25.93,25.95,25.85,25.88,112147.0,23.5258,23.544,23.4533,23.4805,112147.0
2015-10-14 13:40:00,25.88,26.03,25.86,26.03,97474.0,23.4805,23.6166,23.4623,23.6166,97474.0
2015-10-14 13:45:00,26.03,26.23,26.03,26.23,168059.0,23.6166,23.798,23.6166,23.798,168059.0
2015-10-14 13:50:00,26.21,26.25,26.17,26.23,108059.0,23.7799,23.8162,23.7436,23.798,108059.0
2015-10-14 13:55:00,26.23,26.27,26.17,26.17,130595.0,23.798,23.8343,23.7436,23.7436,130595.0
2015-10-14 14:00:00,26.15,26.22,26.1,26.1,97782.0,23.7254,23.789,23.6801,23.6801,97782.0
2015-10-14 14:05:00,26.1,26.11,26.0,26.02,125973.0,23.6801,23.6892,23.5894,23.6075,125973.0
2015-10-14 14:10:00,26.01,26.06,25.97,25.97,133000.0,23.5984,23.6438,23.5621,23.5621,133000.0
2015-10-14 14:15:00,25.98,26.03,25.97,26.0,92104.0,23.5712,23.6166,23.5621,23.5894,92104.0
2015-10-14 14:20:00,26.0,26.05,25.98,25.99,128315.0,23.5894,23.6347,23.5712,23.5803,128315.0
2015-10-14 14:25:00,25.98,26.0,25.87,25.88,160041.0,23.5712,23.5894,23.4714,23.4805,160041.0
2015-10-14 14:30:00,25.88,25.88,25.74,25.75,147533.0,23.4805,23.4805,23.3535,23.3625,147533.0
2015-10-14 14:35:00,25.75,25.78,25.71,25.74,143765.0,23.3625,23.3897,23.3262,23.3535,143765.0
2015-10-14 14:40:00,25.74,25.78,25.71,25.74,96407.0,23.3535,23.3897,23.3262,23.3535,96407.0
2015-10-14 14:45:00,25.74,25.74,25.6,25.66,196102.0,23.3535,23.3535,23.2264,23.2809,196102.0
2015-10-14 14:50:00,25.65,25.66,25.54,25.59,168331.0,23.2718,23.2809,23.172,23.2174,168331.0
2015-10-14 14:55:00,25.59,25.59,25.52,25.52,173101.0,23.2174,23.2174,23.1539,23.1539,173101.0
2015-10-14 15:00:00,25.53,25.69,25.53,25.69,176896.0,23.1629,23.3081,23.1629,23.3081,176896.0
2015-10-14 15:05:00,25.68,25.71,25.58,25.68,176319.0,23.299,23.3262,23.2083,23.299,176319.0
2015-10-14 15:10:00,25.67,25.71,25.63,25.71,163533.0,23.2899,23.3262,23.2537,23.3262,163533.0
2015-10-14 15:15:00,25.71,25.71,25.64,25.67,184319.0,23.3262,23.3262,23.2627,23.2899,184319.0
2015-10-14 15:20:00,25.67,25.77,25.64,25.77,195026.0,23.2899,23.3807,23.2627,23.3807,195026.0
2015-10-14 15:25:00,25.77,25.77,25.66,25.69,192783.0,23.3807,23.3807,23.2809,23.3081,192783.0
2015-10-14 15:30:00,25.69,25.73,25.64,25.66,192545.0,23.3081,23.3444,23.2627,23.2809,192545.0
2015-10-14 15:35:00,25.65,25.69,25.61,25.66,239690.0,23.2718,23.3081,23.2355,23.2809,239690.0
2015-10-14 15:40:00,25.64,25.69,25.57,25.57,213423.0,23.2627,23.3081,23.1992,23.1992,213423.0
2015-10-14 15:45:00,25.57,25.58,25.52,25.56,275410.0,23.1992,23.2083,23.1539,23.1901,275410.0
2015-10-14 15:50:00,25.56,25.58,25.48,25.51,435363.0,23.1901,23.2083,23.1176,23.1448,435363.0
2015-10-14 15:55:00,25.51,25.54,25.44,25.52,792269.0,23.1448,23.172,23.0813,23.1539,792269.0
2015-10-15 09:30:00,26.06,26.7,25.87,26.65,624958.0,23.6438,24.2244,23.4714,24.1791,624958.0
2015-10-15 09:35:00,26.63,26.7,26.48,26.55,516055.0,24.1609,24.2244,24.0248,24.0884,516055.0
2015-10-15 09:40:00,26.55,26.6,26.23,26.44,433238.0,24.0884,24.1337,23.798,23.9886,433238.0
2015-10-15 09:45:00,26.43,26.5,26.25,26.32,481244.0,23.9795,24.043,23.8162,23.8797,481244.0
2015-10-15 09:50:00,26.34,26.47,26.32,26.44,365499.0,23.8978,24.0158,23.8797,23.9886,365499.0
2015-10-15 09:55:00,26.45,26.59,26.38,26.38,302638.0,23.9976,24.1246,23.9341,23.9341,302638.0
2015-10-15 10:00:00,26.38,26.45,26.13,26.28,424149.0,23.9341,23.9976,23.7073,23.8434,424149.0
2015-10-15 10:05:00,26.29,26.39,26.15,26.3,211920.0,23.8525,23.9432,23.7254,23.8615,211920.0
2015-10-15 10:10:00,26.3,26.35,26.21,26.27,194195.0,23.8615,23.9069,23.7799,23.8343,194195.0
2015-10-15 10:15:00,26.27,26.27,26.17,26.22,242665.0,23.8343,23.8343,23.7436,23.789,242665.0
2015-10-15 10:20:00,26.22,26.28,26.01,26.14,260694.0,23.789,23.8434,23.5984,23.7164,260694.0
2015-10-15 10:25:00,26.14,26.15,26.04,26.1,187170.0,23.7164,23.7254,23.6256,23.6801,187170.0
2015-10-15 10:30:00,26.08,26.12,25.92,26.09,374046.0,23.6619,23.6982,23.5168,23.671,374046.0
2015-10-15 10:35:00,26.1,26.2,26.09,26.14,128326.0,23.6801,23.7708,23.671,23.7164,128326.0
2015-10-15 10:40:00,26.14,26.33,26.14,26.28,98285.0,23.7164,23.8888,23.7164,23.8434,98285.0
2015-10-15 10:45:00,26.29,26.29,26.13,26.23,108068.0,23.8525,23.8525,23.7073,23.798,108068.0
2015-10-15 10:50:00,26.24,26.3,26.23,26.26,128508.0,23.8071,23.8615,23.798,23.8252,128508.0
2015-10-15 10:55:00,26.27,26.28,26.16,26.18,79135.0,23.8343,23.8434,23.7345,23.7527,79135.0
2015-10-15 11:00:00,26.18,26.18,26.1,26.13,136003.0,23.7527,23.7527,23.6801,23.7073,136003.0
2015-10-15 11:05:00,26.13,26.14,26.09,26.1,149413.0,23.7073,23.7164,23.671,23.6801,149413.0
2015-10-15 11:10:00,26.1,26.13,26.05,26.1,122547.0,23.6801,23.7073,23.6347,23.6801,122547.0
2015-10-15 11:15:00,26.11,26.13,26.02,26.05,120853.0,23.6892,23.7073,23.6075,23.6347,120853.0
2015-10-15 11:20:00,26.05,26.1,26.0,26.06,180365.0,23.6347,23.6801,23.5894,23.6438,180365.0
2015-10-15 11:25:00,26.07,26.07,25.93,25.93,259094.0,23.6529,23.6529,23.5258,23.5258,259094.0
2015-10-15 11:30:00,25.93,25.97,25.74,25.76,406955.0,23.5258,23.5621,23.3535,23.3716,406955.0
2015-10-15 11:35:00,25.76,25.87,25.76,25.78,158164.0,23.3716,23.4714,23.3716,23.3897,158164.0
2015-10-15 11:40:00,25.78,25.79,25.68,25.68,306661.0,23.3897,23.3988,23.299,23.299,306661.0
2015-10-15 11:45:00,25.7,25.8,25.66,25.74,159909.0,23.3172,23.4079,23.2809,23.3535,159909.0
2015-10-15 11:50:00,25.73,25.74,25.55,25.58,158141.0,23.3444,23.3535,23.1811,23.2083,158141.0
2015-10-15 11:55:00,25.57,25.58,25.42,25.43,229468.0,23.1992,23.2083,23.0631,23.0722,229468.0
2015-10-15 12:00:00,25.43,25.53,25.39,25.51,200644.0,23.0722,23.1629,23.0359,23.1448,200644.0
2015-10-15 12:05:00,25.51,25.66,25.49,25.61,132558.0,23.1448,23.2809,23.1266,23.2355,132558.0
2015-10-15 12:10:00,25.62,25.63,25.45,25.49,201228.0,23.2446,23.2537,23.0903,23.1266,201228.0
2015-10-15 12:15:00,25.49,25.55,25.48,25.53,114825.0,23.1266,23.1811,23.1176,23.1629,114825.0
2015-10-15 12:20:00,25.53,25.83,25.53,25.82,180739.0,23.1629,23.4351,23.1629,23.426,180739.0
2015-10-15 12:25:00,25.82,25.94,25.81,25.89,111814.0,23.426,23.5349,23.417,23.4895,111814.0
2015-10-15 12:30:00,25.9,25.92,25.78,25.78,97932.0,23.4986,23.5168,23.3897,23.3897,97932.0
2015-10-15 12:35:00,25.79,25.9,25.75,25.89,72625.0,23.3988,23.4986,23.3625,23.4895,72625.0
2015-10-15 12:40:00,25.9,25.94,25.87,25.88,140492.0,23.4986,23.5349,23.4714,23.4805,140492.0
2015-10-15 12:45:00,25.89,25.89,25.73,25.75,96965.0,23.4895,23.4895,23.3444,23.3625,96965.0
2015-10-15 12:50:00,25.75,25.88,25.74,25.88,74009.0,23.3625,23.4805,23.3535,23.4805,74009.0
2015-10-15 12:55:00,25.89,25.92,25.84,25.85,52187.0,23.4895,23.5168,23.4442,23.4533,52187.0
2015-10-15 13:00:00,25.85,25.94,25.84,25.94,104756.0,23.4533,23.5349,23.4442,23.5349,104756.0
2015-10-15 13:05:00,25.94,26.01,25.91,25.92,117445.0,23.5349,23.5984,23.5077,23.5168,117445.0
2015-10-15 13:10:00,25.92,26.0,25.91,25.99,128119.0,23.5168,23.5894,23.5077,23.5803,128119.0
2015-10-15 13:15:00,25.98,26.0,25.97,25.98,119122.0,23.5712,23.5894,23.5621,23.5712,119122.0
2015-10-15 13:20:00,25.98,26.0,25.96,25.99,153501.0,23.5712,23.5894,23.5531,23.5803,153501.0
2015-10-15 13:25:00,25.99,26.0,25.98,25.99,65377.0,23.5803,23.5894,23.5712,23.5803,65377.0
2015-10-15 13:30:00,25.99,26.0,25.98,26.0,106071.0,23.5803,23.5894,23.5712,23.5894,106071.0
2015-10-15 13:35:00,26.0,26.1,25.99,26.06,280979.0,23.5894,23.6801,23.5803,23.6438,280979.0
2015-10-15 13:40:00,26.06,26.12,26.0,26.01,224367.0,23.6438,23.6982,23.5894,23.5984,224367.0
2015-10-15 13:45:00,26.01,26.01,25.92,25.96,182908.0,23.5984,23.5984,23.5168,23.5531,182908.0
2015-10-15 13:50:00,25.96,25.96,25.92,25.96,67823.0,23.5531,23.5531,23.5168,23.5531,67823.0
2015-10-15 13:55:00,25.96,26.16,25.95,26.15,74163.0,23.5531,23.7345,23.544,23.7254,74163.0
2015-10-15 14:00:00,26.15,26.16,25.99,26.04,255375.0,23.7254,23.7345,23.5803,23.6256,255375.0
2015-10-15 14:05:00,26.04,26.07,26.02,26.05,102072.0,23.6256,23.6529,23.6075,23.6347,102072.0
2015-10-15 14:10:00,26.05,26.08,26.02,26.07,125021.0,23.6347,23.6619,23.6075,23.6529,125021.0
2015-10-15 14:15:00,26.07,26.25,26.05,26.23,116734.0,23.6529,23.8162,23.6347,23.798,116734.0
2015-10-15 14:20:00,26.24,26.34,26.17,26.33,164374.0,23.8071,23.8978,23.7436,23.8888,164374.0
2015-10-15 14:25:00,26.34,26.43,26.32,26.4,133231.0,23.8978,23.9795,23.8797,23.9523,133231.0
2015-10-15 14:30:00,26.4,26.42,26.25,26.27,140755.0,23.9523,23.9704,23.8162,23.8343,140755.0
2015-10-15 14:35:00,26.28,26.35,26.14,26.28,303231.0,23.8434,23.9069,23.7164,23.8434,303231.0
2015-10-15 14:40:00,26.28,26.31,26.22,26.28,129361.0,23.8434,23.8706,23.789,23.8434,129361.0
2015-10-15 14:45:00,26.29,26.3,26.22,26.26,99223.0,23.8525,23.8615,23.789,23.8252,99223.0
2015-10-15 14:50:00,26.26,26.3,26.22,26.29,106968.0,23.8252,23.8615,23.789,23.8525,106968.0
2015-10-15 14:55:00,26.29,26.3,26.22,26.24,100614.0,23.8525,23.8615,23.789,23.8071,100614.0
2015-10-15 15:00:00,26.24,26.34,26.23,26.34,88557.0,23.8071,23.8978,23.798,23.8978,88557.0
2015-10-15 15:05:00,26.34,26.42,26.33,26.39,153839.0,23.8978,23.9704,23.8888,23.9432,153839.0
2015-10-15 15:10:00,26.39,26.41,26.36,26.4,156361.0,23.9432,23.9613,23.916,23.9523,156361.0
2015-10-15 15:15:00,26.4,26.4,26.37,26.39,105798.0,23.9523,23.9523,23.925,23.9432,105798.0
2015-10-15 15:20:00,26.39,26.4,26.28,26.36,229073.0,23.9432,23.9523,23.8434,23.916,229073.0
2015-10-15 15:25:00,26.36,26.38,26.33,26.35,140231.0,23.916,23.9341,23.8888,23.9069,140231.0
2015-10-15 15:30:00,26.36,26.36,26.3,26.33,151353.0,23.916,23.916,23.8615,23.8888,151353.0
2015-10-15 15:35:00,26.33,26.33,26.17,26.21,278265.0,23.8888,23.8888,23.7436,23.7799,278265.0
2015-10-15 15:40:00,26.21,26.24,26.18,26.23,179169.0,23.7799,23.8071,23.7527,23.798,179169.0
2015-10-15 15:45:00,26.22,26.3,26.21,26.22,160143.0,23.789,23.8615,23.7799,23.789,160143.0
2015-10-15 15:50:00,26.23,26.31,26.22,26.3,222208.0,23.798,23.8706,23.789,23.8615,222208.0
2015-10-15 15:55:00,26.3,26.3,26.2,26.25,693091.0,23.8615,23.8615,23.7708,23.8162,693091.0
2015-10-16 09:30:00,26.37,26.6,26.31,26.41,265824.0,23.925,24.1337,23.8706,23.9613,265824.0
2015-10-16 09:35:00,26.4,26.5,26.33,26.39,379167.0,23.9523,24.043,23.8888,23.9432,379167.0
2015-10-16 09:40:00,26.39,26.44,26.25,26.4,237431.0,23.9432,23.9886,23.8162,23.9523,237431.0
2015-10-16 09:45:00,26.4,26.47,26.36,26.44,266294.0,23.9523,24.0158,23.916,23.9886,266294.0
2015-10-16 09:50:00,26.44,26.45,26.37,26.39,114807.0,23.9886,23.9976,23.925,23.9432,114807.0
2015-10-16 09:55:00,26.39,26.42,26.27,26.29,113809.0,23.9432,23.9704,23.8343,23.8525,113809.0
2015-10-16 10:00:00,26.3,26.39,26.27,26.31,225499.0,23.8615,23.9432,23.8343,23.8706,225499.0
2015-10-16 10:05:00,26.3,26.31,26.14,26.23,288147.0,23.8615,23.8706,23.7164,23.798,288147.0
2015-10-16 10:10:00,26.21,26.26,26.19,26.23,140938.0,23.7799,23.8252,23.7617,23.798,140938.0
2015-10-16 10:15:00,26.22,26.31,26.2,26.24,85393.0,23.789,23.8706,23.7708,23.8071,85393.0
2015-10-16 10:20:00,26.23,26.3,26.21,26.3,91735.0,23.798,23.8615,23.7799,23.8615,91735.0
2015-10-16 10:25:00,26.3,26.45,26.3,26.44,241868.0,23.8615,23.9976,23.8615,23.9886,241868.0
2015-10-16 10:30:00,26.44,26.44,26.24,26.25,103711.0,23.9886,23.9886,23.8071,23.8162,103711.0
2015-10-16 10:35:00,26.26,26.38,26.24,26.35,116882.0,23.8252,23.9341,23.8071,23.9069,116882.0
2015-10-16 10:40:00,26.36,26.38,26.31,26.34,117479.0,23.916,23.9341,23.8706,23.8978,117479.0
2015-10-16 10:45:00,26.35,26.35,26.24,26.25,102711.0,23.9069,23.9069,23.8071,23.8162,102711.0
2015-10-16 10:50:00,26.26,26.34,26.24,26.34,128929.0,23.8252,23.8978,23.8071,23.8978,128929.0
2015-10-16 10:55:00,26.35,26.37,26.23,26.24,113855.0,23.9069,23.925,23.798,23.8071,113855.0
2015-10-16 11:00:00,26.24,26.28,26.23,26.25,73926.0,23.8071,23.8434,23.798,23.8162,73926.0
2015-10-16 11:05:00,26.25,26.32,26.23,26.26,129463.0,23.8162,23.8797,23.798,23.8252,129463.0
2015-10-16 11:10:00,26.26,26.26,26.2,26.2,67714.0,23.8252,23.8252,23.7708,23.7708,67714.0
2015-10-16 11:15:00,26.2,26.26,26.19,26.25,98746.0,23.7708,23.8252,23.7617,23.8162,98746.0
2015-10-16 11:20:00,26.25,26.28,26.22,26.28,113187.0,23.8162,23.8434,23.789,23.8434,113187.0
2015-10-16 11:25:00,26.28,26.3,26.24,26.26,116882.0,23.8434,23.8615,23.8071,23.8252,116882.0
2015-10-16 11:30:00,26.26,26.34,26.25,26.34,93437.0,23.8252,23.8978,23.8162,23.8978,93437.0
2015-10-16 11:35:00,26.34,26.34,26.25,26.26,74457.0,23.8978,23.8978,23.8162,23.8252,74457.0
2015-10-16 11:40:00,26.26,26.28,26.21,26.22,69086.0,23.8252,23.8434,23.7799,23.789,69086.0
2015-10-16 11:45:00,26.21,26.26,26.19,26.26,53727.0,23.7799,23.8252,23.7617,23.8252,53727.0
2015-10-16 11:50:00,26.26,26.3,26.23,26.26,121426.0,23.8252,23.8615,23.798,23.8252,121426.0
2015-10-16 11:55:00,26.25,26.28,26.24,26.28,73216.0,23.8162,23.8434,23.8071,23.8434,73216.0
2015-10-16 12:00:00,26.28,26.28,26.24,26.26,46050.0,23.8434,23.8434,23.8071,23.8252,46050.0
2015-10-16 12:05:00,26.26,26.27,26.25,26.25,53941.0,23.8252,23.8343,23.8162,23.8162,53941.0
2015-10-16 12:10:00,26.26,26.29,26.24,26.26,115045.0,23.8252,23.8525,23.8071,23.8252,115045.0
2015-10-16 12:15:00,26.26,26.38,26.24,26.38,90390.0,23.8252,23.9341,23.8071,23.9341,90390.0
2015-10-16 12:20:00,26.38,26.4,26.37,26.37,40617.0,23.9341,23.9523,23.925,23.925,40617.0
2015-10-16 12:25:00,26.38,26.4,26.35,26.35,40743.0,23.9341,23.9523,23.9069,23.9069,40743.0
2015-10-16 12:30:00,26.35,26.38,26.34,26.36,50625.0,23.9069,23.9341,23.8978,23.916,50625.0
2015-10-16 12:35:00,26.36,26.36,26.28,26.3,72152.0,23.916,23.916,23.8434,23.8615,72152.0
2015-10-16 12:40:00,26.3,26.33,26.28,26.3,83368.0,23.8615,23.8888,23.8434,23.8615,83368.0
2015-10-16 12:45:00,26.31,26.32,26.3,26.31,41389.0,23.8706,23.8797,23.8615,23.8706,41389.0
2015-10-16 12:50:00,26.32,26.33,26.29,26.32,69620.0,23.8797,23.8888,23.8525,23.8797,69620.0
2015-10-16 12:55:00,26.32,26.36,26.31,26.36,48473.0,23.8797,23.916,23.8706,23.916,48473.0
2015-10-16 13:00:00,26.35,26.38,26.34,26.36,40851.0,23.9069,23.9341,23.8978,23.916,40851.0
2015-10-16 13:05:00,26.36,26.37,26.3,26.36,64473.0,23.916,23.925,23.8615,23.916,64473.0
2015-10-16 13:10:00,26.36,26.41,26.35,26.35,40648.0,23.916,23.9613,23.9069,23.9069,40648.0
2015-10-16 13:15:00,26.35,26.4,26.33,26.4,29068.0,23.9069,23.9523,23.8888,23.9523,29068.0
2015-10-16 13:20:00,26.4,26.42,26.37,26.39,89441.0,23.9523,23.9704,23.925,23.9432,89441.0
2015-10-16 13:25:00,26.39,26.39,26.32,26.32,26410.0,23.9432,23.9432,23.8797,23.8797,26410.0
2015-10-16 13:30:00,26.32,26.37,26.31,26.36,49084.0,23.8797,23.925,23.8706,23.916,49084.0
2015-10-16 13:35:00,26.36,26.41,26.35,26.37,65507.0,23.916,23.9613,23.9069,23.925,65507.0
2015-10-16 13:40:00,26.37,26.4,26.34,26.39,39449.0,23.925,23.9523,23.8978,23.9432,39449.0
2015-10-16 13:45:00,26.39,26.39,26.35,26.37,34484.0,23.9432,23.9432,23.9069,23.925,34484.0
2015-10-16 13:50:00,26.37,26.42,26.36,26.39,55961.0,23.925,23.9704,23.916,23.9432,55961.0
2015-10-16 13:55:00,26.39,26.42,26.35,26.35,172187.0,23.9432,23.9704,23.9069,23.9069,172187.0
2015-10-16 14:00:00,26.36,26.37,26.31,26.31,44764.0,23.916,23.925,23.8706,23.8706,44764.0
2015-10-16 14:05:00,26.32,26.41,26.3,26.39,67242.0,23.8797,23.9613,23.8615,23.9432,67242.0
2015-10-16 14:10:00,26.4,26.42,26.39,26.4,135041.0,23.9523,23.9704,23.9432,23.9523,135041.0
2015-10-16 14:15:00,26.4,26.41,26.39,26.4,51100.0,23.9523,23.9613,23.9432,23.9523,51100.0
2015-10-16 14:20:00,26.4,26.41,26.38,26.39,73895.0,23.9523,23.9613,23.9341,23.9432,73895.0
2015-10-16 14:25:00,26.4,26.41,26.37,26.4,51691.0,23.9523,23.9613,23.925,23.9523,51691.0
2015-10-16 14:30:00,26.4,26.41,26.37,26.39,39464.0,23.9523,23.9613,23.925,23.9432,39464.0
2015-10-16 14:35:00,26.39,26.4,26.38,26.38,35700.0,23.9432,23.9523,23.9341,23.9341,35700.0
2015-10-16 14:40:00,26.39,26.41,26.38,26.41,70457.0,23.9432,23.9613,23.9341,23.9613,70457.0
2015-10-16 14:45:00,26.41,26.54,26.4,26.53,217414.0,23.9613,24.0793,23.9523,24.0702,217414.0
2015-10-16 14:50:00,26.53,26.62,26.5,26.6,86330.0,24.0702,24.1519,24.043,24.1337,86330.0
2015-10-16 14:55:00,26.6,26.6,26.55,26.56,59187.0,24.1337,24.1337,24.0884,24.0974,59187.0
2015-10-16 15:00:00,26.56,26.64,26.56,26.64,82125.0,24.0974,24.17,24.0974,24.17,82125.0
2015-10-16 15:05:00,26.64,26.65,26.62,26.65,64831.0,24.17,24.1791,24.1519,24.1791,64831.0
2015-10-16 15:10:00,26.66,26.74,26.62,26.72,135424.0,24.1882,24.2607,24.1519,24.2426,135424.0
2015-10-16 15:15:00,26.72,26.75,26.69,26.74,110840.0,24.2426,24.2698,24.2154,24.2607,110840.0
2015-10-16 15:20:00,26.74,26.78,26.7,26.7,123310.0,24.2607,24.297,24.2244,24.2244,123310.0
2015-10-16 15:25:00,26.7,26.78,26.68,26.77,137230.0,24.2244,24.297,24.2063,24.288,137230.0
2015-10-16 15:30:00,26.77,26.88,26.77,26.85,175120.0,24.288,24.3878,24.288,24.3605,175120.0
2015-10-16 15:35:00,26.85,26.94,26.83,26.87,205376.0,24.3605,24.4422,24.3424,24.3787,205376.0
2015-10-16 15:40:00,26.87,26.88,26.84,26.86,211798.0,24.3787,24.3878,24.3515,24.3696,211798.0
2015-10-16 15:45:00,26.86,26.91,26.84,26.87,255084.0,24.3696,24.415,24.3515,24.3787,255084.0
2015-10-16 15:50:00,26.87,26.92,26.84,26.9,396406.0,24.3787,24.4241,24.3515,24.4059,396406.0
2015-10-16 15:55:00,26.91,26.95,26.89,26.89,580282.0,24.415,24.4513,24.3968,24.3968,580282.0
2015-10-19 09:30:00,26.89,26.94,26.8,26.87,440502.0,24.3968,24.4422,24.3152,24.3787,440502.0
2015-10-19 09:35:00,26.89,26.9,26.72,26.8,187937.0,24.3968,24.4059,24.2426,24.3152,187937.0
2015-10-19 09:40:00,26.8,26.91,26.75,26.82,209861.0,24.3152,24.415,24.2698,24.3333,209861.0
2015-10-19 09:45:00,26.83,26.9,26.63,26.76,425646.0,24.3424,24.4059,24.1609,24.2789,425646.0
2015-10-19 09:50:00,26.75,26.82,26.74,26.81,100016.0,24.2698,24.3333,24.2607,24.3242,100016.0
2015-10-19 09:55:00,26.81,26.91,26.79,26.89,144581.0,24.3242,24.415,24.3061,24.3968,144581.0
2015-10-19 10:00:00,26.89,27.06,26.84,27.06,129869.0,24.3968,24.5511,24.3515,24.5511,129869.0
2015-10-19 10:05:00,27.06,27.14,26.98,26.99,217697.0,24.5511,24.6237,24.4785,24.4876,217697.0
2015-10-19 10:10:00,26.98,27.01,26.92,26.99,145808.0,24.4785,24.5057,24.4241,24.4876,145808.0
2015-10-19 10:15:00,26.99,27.08,26.97,27.08,118143.0,24.4876,24.5692,24.4694,24.5692,118143.0
2015-10-19 10:20:00,27.08,27.11,27.03,27.09,139884.0,24.5692,24.5964,24.5239,24.5783,139884.0
2015-10-19 10:25:00,27.08,27.13,26.98,27.05,156436.0,24.5692,24.6146,24.4785,24.542,156436.0
2015-10-19 10:30:00,27.05,27.05,26.98,27.01,105278.0,24.542,24.542,24.4785,24.5057,105278.0
2015-10-19 10:35:00,27.0,27.13,27.0,27.13,75137.0,24.4966,24.6146,24.4966,24.6146,75137.0
2015-10-19 10:40:00,27.13,27.32,27.13,27.32,169499.0,24.6146,24.787,24.6146,24.787,169499.0
2015-10-19 10:45:00,27.32,27.38,27.27,27.35,246618.0,24.787,24.8414,24.7416,24.8142,246618.0
2015-10-19 10:50:00,27.36,27.36,27.28,27.34,194849.0,24.8233,24.8233,24.7507,24.8051,194849.0
2015-10-19 10:55:00,27.34,27.36,27.26,27.31,100701.0,24.8051,24.8233,24.7325,24.7779,100701.0
2015-10-19 11:00:00,27.31,27.36,27.3,27.35,92691.0,24.7779,24.8233,24.7688,24.8142,92691.0
2015-10-19 11:05:00,27.35,27.37,27.26,27.26,133677.0,24.8142,24.8323,24.7325,24.7325,133677.0
2015-10-19 11:10:00,27.26,27.39,27.2,27.39,101251.0,24.7325,24.8505,24.6781,24.8505,101251.0
2015-10-19 11:15:00,27.39,27.41,27.28,27.34,175718.0,24.8505,24.8686,24.7507,24.8051,175718.0
2015-10-19 11:20:00,27.34,27.36,27.29,27.32,26618.0,24.8051,24.8233,24.7597,24.787,26618.0
2015-10-19 11:25:00,27.31,27.33,27.28,27.29,49705.0,24.7779,24.796,24.7507,24.7597,49705.0
2015-10-19 11:30:00,27.29,27.41,27.29,27.37,88428.0,24.7597,24.8686,24.7597,24.8323,88428.0
2015-10-19 11:35:00,27.36,27.41,27.33,27.35,50316.0,24.8233,24.8686,24.796,24.8142,50316.0
2015-10-19 11:40:00,27.35,27.35,27.28,27.3,50763.0,24.8142,24.8142,24.7507,24.7688,50763.0
2015-10-19 11:45:00,27.29,27.39,27.28,27.36,53831.0,24.7597,24.8505,24.7507,24.8233,53831.0
2015-10-19 11:50:00,27.35,27.36,27.28,27.29,63214.0,24.8142,24.8233,24.7507,24.7597,63214.0
2015-10-19 11:55:00,27.29,27.36,27.25,27.35,62802.0,24.7597,24.8233,24.7235,24.8142,62802.0
2015-10-19 12:00:00,27.35,27.37,27.27,27.31,40162.0,24.8142,24.8323,24.7416,24.7779,40162.0
2015-10-19 12:05:00,27.3,27.33,27.25,27.29,87889.0,24.7688,24.796,24.7235,24.7597,87889.0
2015-10-19 12:10:00,27.29,27.31,27.24,27.27,55639.0,24.7597,24.7779,24.7144,24.7416,55639.0
2015-10-19 12:15:00,27.28,27.29,27.24,27.28,67742.0,24.7507,24.7597,24.7144,24.7507,67742.0
2015-10-19 12:20:00,27.28,27.34,27.27,27.32,37431.0,24.7507,24.8051,24.7416,24.787,37431.0
2015-10-19 12:25:00,27.31,27.32,27.25,27.27,111395.0,24.7779,24.787,24.7235,24.7416,111395.0
2015-10-19 12:30:00,27.27,27.29,27.26,27.28,28749.0,24.7416,24.7597,24.7325,24.7507,28749.0
2015-10-19 12:35:00,27.28,27.32,27.26,27.28,22529.0,24.7507,24.787,24.7325,24.7507,22529.0
2015-10-19 12:40:00,27.29,27.38,27.28,27.37,34644.0,24.7597,24.8414,24.7507,24.8323,34644.0
2015-10-19 12:45:00,27.37,27.41,27.35,27.37,84472.0,24.8323,24.8686,24.8142,24.8323,84472.0
2015-10-19 12:50:00,27.36,27.38,27.34,27.37,75140.0,24.8233,24.8414,24.8051,24.8323,75140.0
2015-10-19 12:55:00,27.36,27.4,27.35,27.37,45126.0,24.8233,24.8595,24.8142,24.8323,45126.0
2015-10-19 13:00:00,27.38,27.39,27.37,27.38,49257.0,24.8414,24.8505,24.8323,24.8414,49257.0
2015-10-19 13:05:00,27.38,27.38,27.33,27.35,63841.0,24.8414,24.8414,24.796,24.8142,63841.0
2015-10-19 13:10:00,27.35,27.42,27.34,27.34,121440.0,24.8142,24.8777,24.8051,24.8051,121440.0
2015-10-19 13:15:00,27.34,27.35,27.29,27.32,59705.0,24.8051,24.8142,24.7597,24.787,59705.0
2015-10-19 13:20:00,27.32,27.38,27.3,27.36,108068.0,24.787,24.8414,24.7688,24.8233,108068.0
2015-10-19 13:25:00,27.35,27.38,27.27,27.27,43479.0,24.8142,24.8414,24.7416,24.7416,43479.0
2015-10-19 13:30:00,27.28,27.29,27.14,27.14,70647.0,24.7507,24.7597,24.6237,24.6237,70647.0
2015-10-19 13:35:00,27.14,27.16,27.06,27.08,70578.0,24.6237,24.6418,24.5511,24.5692,70578.0
2015-10-19 13:40:00,27.09,27.11,27.05,27.08,57905.0,24.5783,24.5964,24.542,24.5692,57905.0
2015-10-19 13:45:00,27.07,27.07,27.02,27.06,44482.0,24.5601,24.5601,24.5148,24.5511,44482.0
2015-10-19 13:50:00,27.05,27.07,27.02,27.05,29092.0,24.542,24.5601,24.5148,24.542,29092.0
2015-10-19 13:55:00,27.05,27.1,27.03,27.09,83337.0,24.542,24.5874,24.5239,24.5783,83337.0
2015-10-19 14:00:00,27.09,27.11,27.04,27.1,55260.0,24.5783,24.5964,24.5329,24.5874,55260.0
2015-10-19 14:05:00,27.1,27.11,27.07,27.1,59603.0,24.5874,24.5964,24.5601,24.5874,59603.0
2015-10-19 14:10:00,27.12,27.13,27.06,27.12,49182.0,24.6055,24.6146,24.5511,24.6055,49182.0
2015-10-19 14:15:00,27.12,27.13,27.1,27.11,50807.0,24.6055,24.6146,24.5874,24.5964,50807.0
2015-10-19 14:20:00,27.11,27.12,27.08,27.1,103985.0,24.5964,24.6055,24.5692,24.5874,103985.0
2015-10-19 14:25:00,27.1,27.1,27.06,27.08,30100.0,24.5874,24.5874,24.5511,24.5692,30100.0
2015-10-19 14:30:00,27.08,27.1,27.05,27.07,44805.0,24.5692,24.5874,24.542,24.5601,44805.0
2015-10-19 14:35:00,27.06,27.15,27.06,27.11,72021.0,24.5511,24.6327,24.5511,24.5964,72021.0
2015-10-19 14:40:00,27.11,27.11,27.07,27.09,64398.0,24.5964,24.5964,24.5601,24.5783,64398.0
2015-10-19 14:45:00,27.08,27.15,27.08,27.13,56664.0,24.5692,24.6327,24.5692,24.6146,56664.0
2015-10-19 14:50:00,27.13,27.15,27.1,27.13,51111.0,24.6146,24.6327,24.5874,24.6146,51111.0
2015-10-19 14:55:00,27.13,27.13,27.08,27.1,146461.0,24.6146,24.6146,24.5692,24.5874,146461.0
2015-10-19 15:00:00,27.11,27.12,27.08,27.11,47981.0,24.5964,24.6055,24.5692,24.5964,47981.0
2015-10-19 15:05:00,27.11,27.12,27.08,27.1,60573.0,24.5964,24.6055,24.5692,24.5874,60573.0
2015-10-19 15:10:00,27.09,27.1,27.05,27.05,36652.0,24.5783,24.5874,24.542,24.542,36652.0
2015-10-19 15:15:00,27.05,27.08,27.04,27.08,26650.0,24.542,24.5692,24.5329,24.5692,26650.0
2015-10-19 15:20:00,27.08,27.12,27.07,27.08,86954.0,24.5692,24.6055,24.5601,24.5692,86954.0
2015-10-19 15:25:00,27.08,27.11,27.08,27.09,39465.0,24.5692,24.5964,24.5692,24.5783,39465.0
2015-10-19 15:30:00,27.09,27.09,27.04,27.06,59097.0,24.5783,24.5783,24.5329,24.5511,59097.0
2015-10-19 15:35:00,27.06,27.11,27.06,27.07,54215.0,24.5511,24.5964,24.5511,24.5601,54215.0
2015-10-19 15:40:00,27.07,27.11,27.06,27.09,57696.0,24.5601,24.5964,24.5511,24.5783,57696.0
2015-10-19 15:45:00,27.09,27.11,27.08,27.11,112762.0,24.5783,24.5964,24.5692,24.5964,112762.0
2015-10-19 15:50:00,27.11,27.12,27.08,27.1,291605.0,24.5964,24.6055,24.5692,24.5874,291605.0
2015-10-19 15:55:00,27.1,27.11,27.07,27.08,358382.0,24.5874,24.5964,24.5601,24.5692,358382.0
2015-10-20 09:30:00,27.09,27.3,27.0,27.09,103442.0,24.5783,24.7688,24.4966,24.5783,103442.0
2015-10-20 09:35:00,27.09,27.3,27.03,27.26,70261.0,24.5783,24.7688,24.5239,24.7325,70261.0
2015-10-20 09:40:00,27.27,27.29,27.02,27.05,82074.0,24.7416,24.7597,24.5148,24.542,82074.0
2015-10-20 09:45:00,27.08,27.33,27.04,27.32,216044.0,24.5692,24.796,24.5329,24.787,216044.0
2015-10-20 09:50:00,27.34,27.35,27.16,27.17,50631.0,24.8051,24.8142,24.6418,24.6509,50631.0
2015-10-20 09:55:00,27.17,27.22,27.09,27.14,214821.0,24.6509,24.6962,24.5783,24.6237,214821.0
2015-10-20 10:00:00,27.15,27.34,27.15,27.29,53758.0,24.6327,24.8051,24.6327,24.7597,53758.0
2015-10-20 10:05:00,27.32,27.4,27.3,27.36,45575.0,24.787,24.8595,24.7688,24.8233,45575.0
2015-10-20 10:10:00,27.35,27.38,27.24,27.26,24708.0,24.8142,24.8414,24.7144,24.7325,24708.0
2015-10-20 10:15:00,27.26,27.28,27.17,27.22,77169.0,24.7325,24.7507,24.6509,24.6962,77169.0
2015-10-20 10:20:00,27.22,27.23,27.06,27.11,135246.0,24.6962,24.7053,24.5511,24.5964,135246.0
2015-10-20 10:25:00,27.11,27.13,27.03,27.09,78644.0,24.5964,24.6146,24.5239,24.5783,78644.0
2015-10-20 10:30:00,27.09,27.13,27.03,27.07,44630.0,24.5783,24.6146,24.5239,24.5601,44630.0
2015-10-20 10:35:00,27.07,27.11,27.04,27.09,35206.0,24.5601,24.5964,24.5329,24.5783,35206.0
2015-10-20 10:40:00,27.09,27.19,27.09,27.13,78527.0,24.5783,24.669,24.5783,24.6146,78527.0
2015-10-20 10:45:00,27.12,27.14,27.07,27.1,59658.0,24.6055,24.6237,24.5601,24.5874,59658.0
2015-10-20 10:50:00,27.11,27.13,27.04,27.04,60649.0,24.5964,24.6146,24.5329,24.5329,60649.0
2015-10-20 10:55:00,27.04,27.08,27.01,27.06,31478.0,24.5329,24.5692,24.5057,24.5511,31478.0
2015-10-20 11:00:00,27.06,27.07,26.92,26.95,60079.0,24.5511,24.5601,24.4241,24.4513,60079.0
2015-10-20 11:05:00,26.94,27.0,26.88,26.98,55192.0,24.4422,24.4966,24.3878,24.4785,55192.0
2015-10-20 11:10:00,26.98,27.09,26.94,27.09,65636.0,24.4785,24.5783,24.4422,24.5783,65636.0
2015-10-20 11:15:00,27.09,27.09,27.04,27.05,36430.0,24.5783,24.5783,24.5329,24.542,36430.0
2015-10-20 11:20:00,27.05,27.09,27.0,27.06,83092.0,24.542,24.5783,24.4966,24.5511,83092.0
2015-10-20 11:25:00,27.06,27.08,27.04,27.05,32247.0,24.5511,24.5692,24.5329,24.542,32247.0
2015-10-20 11:30:00,27.05,27.05,26.94,26.96,24645.0,24.542,24.542,24.4422,24.4603,24645.0
2015-10-20 11:35:00,26.96,27.02,26.95,27.01,29447.0,24.4603,24.5148,24.4513,24.5057,29447.0
2015-10-20 11:40:00,27.01,27.02,26.93,26.94,50596.0,24.5057,24.5148,24.4331,24.4422,50596.0
2015-10-20 11:45:00,26.94,27.01,26.93,26.97,31572.0,24.4422,24.5057,24.4331,24.4694,31572.0
2015-10-20 11:50:00,26.96,26.99,26.86,26.87,39800.0,24.4603,24.4876,24.3696,24.3787,39800.0
2015-10-20 11:55:00,26.86,26.9,26.8,26.89,52777.0,24.3696,24.4059,24.3152,24.3968,52777.0
2015-10-20 12:00:00,26.9,26.9,26.8,26.84,52578.0,24.4059,24.4059,24.3152,24.3515,52578.0
2015-10-20 12:05:00,26.84,26.91,26.83,26.9,31650.0,24.3515,24.415,24.3424,24.4059,31650.0
2015-10-20 12:10:00,26.9,26.91,26.81,26.81,65350.0,24.4059,24.415,24.3242,24.3242,65350.0
2015-10-20 12:15:00,26.82,26.83,26.75,26.75,31914.0,24.3333,24.3424,24.2698,24.2698,31914.0
2015-10-20 12:20:00,26.76,26.79,26.73,26.74,36095.0,24.2789,24.3061,24.2517,24.2607,36095.0
2015-10-20 12:25:00,26.74,26.81,26.71,26.81,25540.0,24.2607,24.3242,24.2335,24.3242,25540.0
2015-10-20 12:30:00,26.8,26.81,26.73,26.73,27432.0,24.3152,24.3242,24.2517,24.2517,27432.0
2015-10-20 12:35:00,26.74,26.74,26.65,26.7,87692.0,24.2607,24.2607,24.1791,24.2244,87692.0
2015-10-20 12:40:00,26.69,26.77,26.67,26.74,45312.0,24.2154,24.288,24.1972,24.2607,45312.0
2015-10-20 12:45:00,26.75,26.78,26.72,26.75,35051.0,24.2698,24.297,24.2426,24.2698,35051.0
2015-10-20 12:50:00,26.75,26.82,26.74,26.8,38878.0,24.2698,24.3333,24.2607,24.3152,38878.0
2015-10-20 12:55:00,26.81,26.81,26.78,26.8,28790.0,24.3242,24.3242,24.297,24.3152,28790.0
2015-10-20 13:00:00,26.8,26.81,26.77,26.8,42347.0,24.3152,24.3242,24.288,24.3152,42347.0
2015-10-20 13:05:00,26.8,26.87,26.8,26.86,60780.0,24.3152,24.3787,24.3152,24.3696,60780.0
2015-10-20 13:10:00,26.87,26.93,26.87,26.91,74556.0,24.3787,24.4331,24.3787,24.415,74556.0
2015-10-20 13:15:00,26.91,26.95,26.89,26.91,120317.0,24.415,24.4513,24.3968,24.415,120317.0
2015-10-20 13:20:00,26.93,26.95,26.87,26.87,56336.0,24.4331,24.4513,24.3787,24.3787,56336.0
2015-10-20 13:25:00,26.87,26.88,26.79,26.86,63048.0,24.3787,24.3878,24.3061,24.3696,63048.0
2015-10-20 13:30:00,26.86,26.86,26.79,26.79,106454.0,24.3696,24.3696,24.3061,24.3061,106454.0
2015-10-20 13:35:00,26.79,26.79,26.7,26.72,75103.0,24.3061,24.3061,24.2244,24.2426,75103.0
2015-10-20 13:40:00,26.73,26.77,26.72,26.75,76643.0,24.2517,24.288,24.2426,24.2698,76643.0
2015-10-20 13:45:00,26.76,26.78,26.75,26.75,228114.0,24.2789,24.297,24.2698,24.2698,228114.0
2015-10-20 13:50:00,26.76,26.76,26.7,26.73,109347.0,24.2789,24.2789,24.2244,24.2517,109347.0
2015-10-20 13:55:00,26.72,26.73,26.66,26.67,69916.0,24.2426,24.2517,24.1882,24.1972,69916.0
2015-10-20 14:00:00,26.67,26.67,26.57,26.59,112350.0,24.1972,24.1972,24.1065,24.1246,112350.0
2015-10-20 14:05:00,26.59,26.61,26.58,26.59,50371.0,24.1246,24.1428,24.1156,24.1246,50371.0
2015-10-20 14:10:00,26.6,26.62,26.59,26.62,69188.0,24.1337,24.1519,24.1246,24.1519,69188.0
2015-10-20 14:15:00,26.61,26.62,26.59,26.6,40114.0,24.1428,24.1519,24.1246,24.1337,40114.0
2015-10-20 14:20:00,26.6,26.61,26.59,26.6,45881.0,24.1337,24.1428,24.1246,24.1337,45881.0
2015-10-20 14:25:00,26.6,26.61,26.58,26.6,104464.0,24.1337,24.1428,24.1156,24.1337,104464.0
2015-10-20 14:30:00,26.6,26.6,26.54,26.57,57400.0,24.1337,24.1337,24.0793,24.1065,57400.0
2015-10-20 14:35:00,26.56,26.58,26.56,26.57,31314.0,24.0974,24.1156,24.0974,24.1065,31314.0
2015-10-20 14:40:00,26.57,26.61,26.56,26.6,129676.0,24.1065,24.1428,24.0974,24.1337,129676.0
2015-10-20 14:45:00,26.6,26.62,26.58,26.61,84144.0,24.1337,24.1519,24.1156,24.1428,84144.0
2015-10-20 14:50:00,26.62,26.65,26.6,26.63,95644.0,24.1519,24.1791,24.1337,24.1609,95644.0
2015-10-20 14:55:00,26.63,26.63,26.59,26.62,163705.0,24.1609,24.1609,24.1246,24.1519,163705.0
2015-10-20 15:00:00,26.62,26.65,26.6,26.64,136040.0,24.1519,24.1791,24.1337,24.17,136040.0
2015-10-20 15:05:00,26.65,26.65,26.61,26.63,153716.0,24.1791,24.1791,24.1428,24.1609,153716.0
2015-10-20 15:10:00,26.63,26.63,26.57,26.58,116963.0,24.1609,24.1609,24.1065,24.1156,116963.0
2015-10-20 15:15:00,26.59,26.61,26.56,26.57,133460.0,24.1246,24.1428,24.0974,24.1065,133460.0
2015-10-20 15:20:00,26.57,26.57,26.53,26.55,131298.0,24.1065,24.1065,24.0702,24.0884,131298.0
2015-10-20 15:25:00,26.56,26.61,26.54,26.6,191174.0,24.0974,24.1428,24.0793,24.1337,191174.0
2015-10-20 15:30:00,26.61,26.61,26.56,26.56,109309.0,24.1428,24.1428,24.0974,24.0974,109309.0
2015-10-20 15:35:00,26.57,26.59,26.55,26.56,139272.0,24.1065,24.1246,24.0884,24.0974,139272.0
2015-10-20 15:40:00,26.57,26.58,26.5,26.51,133350.0,24.1065,24.1156,24.043,24.0521,133350.0
2015-10-20 15:45:00,26.51,26.52,26.46,26.49,140296.0,24.0521,24.0611,24.0067,24.0339,140296.0
2015-10-20 15:50:00,26.5,26.55,26.48,26.51,302297.0,24.043,24.0884,24.0248,24.0521,302297.0
2015-10-20 15:55:00,26.51,26.53,26.46,26.53,393320.0,24.0521,24.0702,24.0067,24.0702,393320.0
2015-10-21 09:30:00,26.32,26.5,26.32,26.44,162839.0,23.8797,24.043,23.8797,23.9886,162839.0
2015-10-21 09:35:00,26.45,26.64,26.41,26.61,261135.0,23.9976,24.17,23.9613,24.1428,261135.0
2015-10-21 09:40:00,26.6,26.71,26.48,26.67,108168.0,24.1337,24.2335,24.0248,24.1972,108168.0
2015-10-21 09:45:00,26.67,26.89,26.64,26.85,123318.0,24.1972,24.3968,24.17,24.3605,123318.0
2015-10-21 09:50:00,26.86,26.88,26.68,26.73,114709.0,24.3696,24.3878,24.2063,24.2517,114709.0
2015-10-21 09:55:00,26.73,26.8,26.64,26.64,170382.0,24.2517,24.3152,24.17,24.17,170382.0
2015-10-21 10:00:00,26.63,26.63,26.29,26.41,220094.0,24.1609,24.1609,23.8525,23.9613,220094.0
2015-10-21 10:05:00,26.41,26.42,26.21,26.28,136389.0,23.9613,23.9704,23.7799,23.8434,136389.0
2015-10-21 10:10:00,26.28,26.4,26.2,26.2,121437.0,23.8434,23.9523,23.7708,23.7708,121437.0
2015-10-21 10:15:00,26.19,26.2,26.01,26.06,157818.0,23.7617,23.7708,23.5984,23.6438,157818.0
2015-10-21 10:20:00,26.05,26.18,26.01,26.17,127184.0,23.6347,23.7527,23.5984,23.7436,127184.0
2015-10-21 10:25:00,26.17,26.18,26.1,26.11,184318.0,23.7436,23.7527,23.6801,23.6892,184318.0
2015-10-21 10:30:00,26.1,26.18,26.07,26.08,81201.0,23.6801,23.7527,23.6529,23.6619,81201.0
2015-10-21 10:35:00,26.08,26.19,26.03,26.09,61839.0,23.6619,23.7617,23.6166,23.671,61839.0
2015-10-21 10:40:00,26.1,26.21,26.07,26.21,130536.0,23.6801,23.7799,23.6529,23.7799,130536.0
2015-10-21 10:45:00,26.23,26.3,26.19,26.19,105637.0,23.798,23.8615,23.7617,23.7617,105637.0
2015-10-21 10:50:00,26.18,26.27,26.17,26.25,24766.0,23.7527,23.8343,23.7436,23.8162,24766.0
2015-10-21 10:55:00,26.26,26.31,26.22,26.23,113857.0,23.8252,23.8706,23.789,23.798,113857.0
2015-10-21 11:00:00,26.23,26.29,26.22,26.23,37935.0,23.798,23.8525,23.789,23.798,37935.0
2015-10-21 11:05:00,26.24,26.24,26.1,26.12,47941.0,23.8071,23.8071,23.6801,23.6982,47941.0
2015-10-21 11:10:00,26.11,26.12,26.04,26.12,62093.0,23.6892,23.6982,23.6256,23.6982,62093.0
2015-10-21 11:15:00,26.12,26.27,26.12,26.21,105184.0,23.6982,23.8343,23.6982,23.7799,105184.0
2015-10-21 11:20:00,26.21,26.29,26.15,26.28,37946.0,23.7799,23.8525,23.7254,23.8434,37946.0
2015-10-21 11:25:00,26.28,26.3,26.21,26.25,98341.0,23.8434,23.8615,23.7799,23.8162,98341.0
2015-10-21 11:30:00,26.26,26.29,26.21,26.27,49302.0,23.8252,23.8525,23.7799,23.8343,49302.0
2015-10-21 11:35:00,26.26,26.27,26.2,26.26,64268.0,23.8252,23.8343,23.7708,23.8252,64268.0
2015-10-21 11:40:00,26.26,26.26,26.21,26.25,33943.0,23.8252,23.8252,23.7799,23.8162,33943.0
2015-10-21 11:45:00,26.25,26.25,26.15,26.19,39465.0,23.8162,23.8162,23.7254,23.7617,39465.0
2015-10-21 11:50:00,26.18,26.19,26.12,26.13,23211.0,23.7527,23.7617,23.6982,23.7073,23211.0
2015-10-21 11:55:00,26.12,26.14,26.08,26.12,30650.0,23.6982,23.7164,23.6619,23.6982,30650.0
2015-10-21 12:00:00,26.12,26.14,26.09,26.13,34374.0,23.6982,23.7164,23.671,23.7073,34374.0
2015-10-21 12:05:00,26.14,26.22,26.11,26.22,22221.0,23.7164,23.789,23.6892,23.789,22221.0
2015-10-21 12:10:00,26.21,26.27,26.14,26.27,29197.0,23.7799,23.8343,23.7164,23.8343,29197.0
2015-10-21 12:15:00,26.26,26.26,26.18,26.19,19406.0,23.8252,23.8252,23.7527,23.7617,19406.0
2015-10-21 12:20:00,26.2,26.3,26.19,26.28,52977.0,23.7708,23.8615,23.7617,23.8434,52977.0
2015-10-21 12:25:00,26.27,26.28,26.14,26.21,53065.0,23.8343,23.8434,23.7164,23.7799,53065.0
2015-10-21 12:30:00,26.2,26.2,26.16,26.19,12568.0,23.7708,23.7708,23.7345,23.7617,12568.0
2015-10-21 12:35:00,26.19,26.29,26.18,26.28,50138.0,23.7617,23.8525,23.7527,23.8434,50138.0
2015-10-21 12:40:00,26.27,26.27,26.21,26.21,22051.0,23.8343,23.8343,23.7799,23.7799,22051.0
2015-10-21 12:45:00,26.22,26.24,26.2,26.23,19602.0,23.789,23.8071,23.7708,23.798,19602.0
2015-10-21 12:50:00,26.23,26.25,26.2,26.23,36029.0,23.798,23.8162,23.7708,23.798,36029.0
2015-10-21 12:55:00,26.24,26.24,26.08,26.12,66138.0,23.8071,23.8071,23.6619,23.6982,66138.0
2015-10-21 13:00:00,26.11,26.11,26.05,26.05,41311.0,23.6892,23.6892,23.6347,23.6347,41311.0
2015-10-21 13:05:00,26.05,26.06,25.99,26.04,115293.0,23.6347,23.6438,23.5803,23.6256,115293.0
2015-10-21 13:10:00,26.04,26.07,26.03,26.07,44830.0,23.6256,23.6529,23.6166,23.6529,44830.0
2015-10-21 13:15:00,26.07,26.07,25.99,26.02,45470.0,23.6529,23.6529,23.5803,23.6075,45470.0
2015-10-21 13:20:00,26.01,26.02,25.98,25.98,153971.0,23.5984,23.6075,23.5712,23.5712,153971.0
2015-10-21 13:25:00,25.98,25.99,25.84,25.9,87573.0,23.5712,23.5803,23.4442,23.4986,87573.0
2015-10-21 13:30:00,25.89,25.91,25.84,25.84,93281.0,23.4895,23.5077,23.4442,23.4442,93281.0
2015-10-21 13:35:00,25.84,25.88,25.82,25.87,93539.0,23.4442,23.4805,23.426,23.4714,93539.0
2015-10-21 13:40:00,25.87,25.91,25.86,25.89,140436.0,23.4714,23.5077,23.4623,23.4895,140436.0
2015-10-21 13:45:00,25.89,25.97,25.89,25.96,51131.0,23.4895,23.5621,23.4895,23.5531,51131.0
2015-10-21 13:50:00,25.96,25.99,25.91,25.95,38374.0,23.5531,23.5803,23.5077,23.544,38374.0
2015-10-21 13:55:00,25.95,26.0,25.94,25.94,38982.0,23.544,23.5894,23.5349,23.5349,38982.0
2015-10-21 14:00:00,25.93,25.97,25.89,25.93,56424.0,23.5258,23.5621,23.4895,23.5258,56424.0
2015-10-21 14:05:00,25.94,25.99,25.9,25.93,51626.0,23.5349,23.5803,23.4986,23.5258,51626.0
2015-10-21 14:10:00,25.93,25.98,25.92,25.95,69789.0,23.5258,23.5712,23.5168,23.544,69789.0
2015-10-21 14:15:00,25.94,25.99,25.93,25.98,100348.0,23.5349,23.5803,23.5258,23.5712,100348.0
2015-10-21 14:20:00,25.98,25.99,25.92,25.95,42631.0,23.5712,23.5803,23.5168,23.544,42631.0
2015-10-21 14:25:00,25.95,26.0,25.94,25.99,95053.0,23.544,23.5894,23.5349,23.5803,95053.0
2015-10-21 14:30:00,25.99,25.99,25.92,25.96,45194.0,23.5803,23.5803,23.5168,23.5531,45194.0
2015-10-21 14:35:00,25.96,26.05,25.94,26.03,76056.0,23.5531,23.6347,23.5349,23.6166,76056.0
2015-10-21 14:40:00,26.03,26.07,26.01,26.02,46985.0,23.6166,23.6529,23.5984,23.6075,46985.0
2015-10-21 14:45:00,26.02,26.02,25.96,26.0,368425.0,23.6075,23.6075,23.5531,23.5894,368425.0
2015-10-21 14:50:00,26.01,26.07,25.99,26.02,32824.0,23.5984,23.6529,23.5803,23.6075,32824.0
2015-10-21 14:55:00,26.03,26.04,26.0,26.0,30111.0,23.6166,23.6256,23.5894,23.5894,30111.0
2015-10-21 15:00:00,26.0,26.1,26.0,26.09,41651.0,23.5894,23.6801,23.5894,23.671,41651.0
2015-10-21 15:05:00,26.09,26.18,26.08,26.18,47599.0,23.671,23.7527,23.6619,23.7527,47599.0
2015-10-21 15:10:00,26.18,26.18,26.06,26.07,70351.0,23.7527,23.7527,23.6438,23.6529,70351.0
2015-10-21 15:15:00,26.07,26.07,25.99,26.0,70288.0,23.6529,23.6529,23.5803,23.5894,70288.0
2015-10-21 15:20:00,26.0,26.06,25.98,26.03,40172.0,23.5894,23.6438,23.5712,23.6166,40172.0
2015-10-21 15:25:00,26.04,26.09,26.03,26.08,66725.0,23.6256,23.671,23.6166,23.6619,66725.0
2015-10-21 15:30:00,26.07,26.07,26.01,26.03,57935.0,23.6529,23.6529,23.5984,23.6166,57935.0
2015-10-21 15:35:00,26.04,26.05,26.0,26.03,52557.0,23.6256,23.6347,23.5894,23.6166,52557.0
2015-10-21 15:40:00,26.04,26.04,25.98,26.01,111078.0,23.6256,23.6256,23.5712,23.5984,111078.0
2015-10-21 15:45:00,26.01,26.07,25.98,26.04,92711.0,23.5984,23.6529,23.5712,23.6256,92711.0
2015-10-21 15:50:00,26.04,26.06,25.99,26.0,75142.0,23.6256,23.6438,23.5803,23.5894,75142.0
2015-10-21 15:55:00,26.01,26.05,26.0,26.0,219069.0,23.5984,23.6347,23.5894,23.5894,219069.0
2015-10-22 09:30:00,26.3,26.48,26.27,26.38,106262.0,23.8615,24.0248,23.8343,23.9341,106262.0
2015-10-22 09:35:00,26.4,26.4,26.22,26.28,79732.0,23.9523,23.9523,23.789,23.8434,79732.0
2015-10-22 09:40:00,26.32,26.63,26.31,26.56,305419.0,23.8797,24.1609,23.8706,24.0974,305419.0
2015-10-22 09:45:00,26.55,26.73,26.54,26.63,157792.0,24.0884,24.2517,24.0793,24.1609,157792.0
2015-10-22 09:50:00,26.64,26.7,26.59,26.65,89894.0,24.17,24.2244,24.1246,24.1791,89894.0
2015-10-22 09:55:00,26.65,26.66,26.56,26.63,77967.0,24.1791,24.1882,24.0974,24.1609,77967.0
2015-10-22 10:00:00,26.64,26.85,26.63,26.79,136482.0,24.17,24.3605,24.1609,24.3061,136482.0
2015-10-22 10:05:00,26.78,26.86,26.64,26.7,180700.0,24.297,24.3696,24.17,24.2244,180700.0
2015-10-22 10:10:00,26.68,26.75,26.65,26.68,52323.0,24.2063,24.2698,24.1791,24.2063,52323.0
2015-10-22 10:15:00,26.67,26.71,26.59,26.67,40628.0,24.1972,24.2335,24.1246,24.1972,40628.0
2015-10-22 10:20:00,26.68,26.77,26.67,26.71,25865.0,24.2063,24.288,24.1972,24.2335,25865.0
2015-10-22 10:25:00,26.72,26.78,26.64,26.76,115411.0,24.2426,24.297,24.17,24.2789,115411.0
2015-10-22 10:30:00,26.76,26.82,26.66,26.73,161270.0,24.2789,24.3333,24.1882,24.2517,161270.0
2015-10-22 10:35:00,26.72,26.77,26.64,26.65,38735.0,24.2426,24.288,24.17,24.1791,38735.0
2015-10-22 10:40:00,26.66,26.68,26.59,26.63,111774.0,24.1882,24.2063,24.1246,24.1609,111774.0
2015-10-22 10:45:00,26.61,26.65,26.59,26.64,74963.0,24.1428,24.1791,24.1246,24.17,74963.0
2015-10-22 10:50:00,26.64,26.65,26.5,26.52,129276.0,24.17,24.1791,24.043,24.0611,129276.0
2015-10-22 10:55:00,26.52,26.53,26.43,26.52,83830.0,24.0611,24.0702,23.9795,24.0611,83830.0
2015-10-22 11:00:00,26.51,26.55,26.48,26.51,51487.0,24.0521,24.0884,24.0248,24.0521,51487.0
2015-10-22 11:05:00,26.51,26.54,26.49,26.51,30038.0,24.0521,24.0793,24.0339,24.0521,30038.0
2015-10-22 11:10:00,26.51,26.61,26.49,26.57,32202.0,24.0521,24.1428,24.0339,24.1065,32202.0
2015-10-22 11:15:00,26.57,26.67,26.54,26.57,267619.0,24.1065,24.1972,24.0793,24.1065,267619.0
2015-10-22 11:20:00,26.57,26.58,26.51,26.56,45165.0,24.1065,24.1156,24.0521,24.0974,45165.0
2015-10-22 11:25:00,26.57,26.57,26.51,26.51,61536.0,24.1065,24.1065,24.0521,24.0521,61536.0
2015-10-22 11:30:00,26.51,26.53,26.47,26.48,88516.0,24.0521,24.0702,24.0158,24.0248,88516.0
2015-10-22 11:35:00,26.49,26.5,26.39,26.49,79784.0,24.0339,24.043,23.9432,24.0339,79784.0
2015-10-22 11:40:00,26.49,26.5,26.43,26.47,32750.0,24.0339,24.043,23.9795,24.0158,32750.0
2015-10-22 11:45:00,26.47,26.68,26.45,26.66,216184.0,24.0158,24.2063,23.9976,24.1882,216184.0
2015-10-22 11:50:00,26.67,26.69,26.62,26.64,27761.0,24.1972,24.2154,24.1519,24.17,27761.0
2015-10-22 11:55:00,26.64,26.71,26.6,26.68,85572.0,24.17,24.2335,24.1337,24.2063,85572.0
2015-10-22 12:00:00,26.68,26.76,26.67,26.76,736045.0,24.2063,24.2789,24.1972,24.2789,736045.0
2015-10-22 12:05:00,26.76,26.78,26.72,26.74,67258.0,24.2789,24.297,24.2426,24.2607,67258.0
2015-10-22 12:10:00,26.75,26.79,26.74,26.77,39402.0,24.2698,24.3061,24.2607,24.288,39402.0
2015-10-22 12:15:00,26.76,26.77,26.72,26.72,42955.0,24.2789,24.288,24.2426,24.2426,42955.0
2015-10-22 12:20:00,26.73,26.75,26.7,26.72,64079.0,24.2517,24.2698,24.2244,24.2426,64079.0
2015-10-22 12:25:00,26.73,26.77,26.71,26.72,71360.0,24.2517,24.288,24.2335,24.2426,71360.0
2015-10-22 12:30:00,26.73,26.78,26.73,26.77,46728.0,24.2517,24.297,24.2517,24.288,46728.0
2015-10-22 12:35:00,26.77,26.85,26.76,26.85,64145.0,24.288,24.3605,24.2789,24.3605,64145.0
2015-10-22 12:40:00,26.84,26.93,26.76,26.77,401757.0,24.3515,24.4331,24.2789,24.288,401757.0
2015-10-22 12:45:00,26.77,26.78,26.72,26.76,78113.0,24.288,24.297,24.2426,24.2789,78113.0
2015-10-22 12:50:00,26.75,26.76,26.62,26.66,101455.0,24.2698,24.2789,24.1519,24.1882,101455.0
2015-10-22 12:55:00,26.65,26.67,26.62,26.66,49182.0,24.1791,24.1972,24.1519,24.1882,49182.0
2015-10-22 13:00:00,26.65,26.67,26.63,26.64,37473.0,24.1791,24.1972,24.1609,24.17,37473.0
2015-10-22 13:05:00,26.65,26.66,26.61,26.63,33062.0,24.1791,24.1882,24.1428,24.1609,33062.0
2015-10-22 13:10:00,26.63,26.66,26.61,26.65,51353.0,24.1609,24.1882,24.1428,24.1791,51353.0
2015-10-22 13:15:00,26.64,26.66,26.55,26.56,48245.0,24.17,24.1882,24.0884,24.0974,48245.0
2015-10-22 13:20:00,26.56,26.57,26.52,26.55,51865.0,24.0974,24.1065,24.0611,24.0884,51865.0
2015-10-22 13:25:00,26.55,26.57,26.51,26.54,39330.0,24.0884,24.1065,24.0521,24.0793,39330.0
2015-10-22 13:30:00,26.54,26.56,26.48,26.51,93391.0,24.0793,24.0974,24.0248,24.0521,93391.0
2015-10-22 13:35:00,26.49,26.5,26.37,26.38,67523.0,24.0339,24.043,23.925,23.9341,67523.0
2015-10-22 13:40:00,26.38,26.41,26.36,26.4,35267.0,23.9341,23.9613,23.916,23.9523,35267.0
2015-10-22 13:45:00,26.39,26.41,26.3,26.32,60006.0,23.9432,23.9613,23.8615,23.8797,60006.0
2015-10-22 13:50:00,26.32,26.32,26.24,26.26,61171.0,23.8797,23.8797,23.8071,23.8252,61171.0
2015-10-22 13:55:00,26.25,26.34,26.23,26.26,395955.0,23.8162,23.8978,23.798,23.8252,395955.0
2015-10-22 14:00:00,26.26,26.38,26.24,26.27,5425689.0,23.8252,23.9341,23.8071,23.8343,5425689.0
2015-10-22 14:05:00,26.27,26.28,26.15,26.19,218157.0,23.8343,23.8434,23.7254,23.7617,218157.0
2015-10-22 14:10:00,26.2,26.29,26.09,26.1,150587.0,23.7708,23.8525,23.671,23.6801,150587.0
2015-10-22 14:15:00,26.11,26.15,26.04,26.1,61077.0,23.6892,23.7254,23.6256,23.6801,61077.0
2015-10-22 14:20:00,26.09,26.1,25.81,25.94,236911.0,23.671,23.6801,23.417,23.5349,236911.0
2015-10-22 14:25:00,25.94,26.01,25.94,25.98,109903.0,23.5349,23.5984,23.5349,23.5712,109903.0
2015-10-22 14:30:00,25.98,25.98,25.84,25.98,124497.0,23.5712,23.5712,23.4442,23.5712,124497.0
2015-10-22 14:35:00,25.97,26.08,25.97,26.01,184703.0,23.5621,23.6619,23.5621,23.5984,184703.0
2015-10-22 14:40:00,26.02,26.02,25.89,25.93,597063.0,23.6075,23.6075,23.4895,23.5258,597063.0
2015-10-22 14:45:00,25.94,25.96,25.92,25.96,141264.0,23.5349,23.5531,23.5168,23.5531,141264.0
2015-10-22 14:50:00,25.96,26.05,25.95,26.04,350791.0,23.5531,23.6347,23.544,23.6256,350791.0
2015-10-22 14:55:00,26.04,26.19,26.0,26.16,261565.0,23.6256,23.7617,23.5894,23.7345,261565.0
2015-10-22 15:00:00,26.16,26.26,26.14,26.26,182965.0,23.7345,23.8252,23.7164,23.8252,182965.0
2015-10-22 15:05:00,26.26,26.27,26.17,26.19,137198.0,23.8252,23.8343,23.7436,23.7617,137198.0
2015-10-22 15:10:00,26.2,26.23,26.16,26.18,98023.0,23.7708,23.798,23.7345,23.7527,98023.0
2015-10-22 15:15:00,26.18,26.26,26.16,26.2,94395.0,23.7527,23.8252,23.7345,23.7708,94395.0
2015-10-22 15:20:00,26.19,26.22,26.15,26.19,79550.0,23.7617,23.789,23.7254,23.7617,79550.0
2015-10-22 15:25:00,26.19,26.21,26.17,26.21,55539.0,23.7617,23.7799,23.7436,23.7799,55539.0
2015-10-22 15:30:00,26.2,26.22,26.15,26.18,64448.0,23.7708,23.789,23.7254,23.7527,64448.0
2015-10-22 15:35:00,26.18,26.21,26.16,26.19,103297.0,23.7527,23.7799,23.7345,23.7617,103297.0
2015-10-22 15:40:00,26.19,26.21,26.14,26.15,103802.0,23.7617,23.7799,23.7164,23.7254,103802.0
2015-10-22 15:45:00,26.16,26.21,26.13,26.15,108048.0,23.7345,23.7799,23.7073,23.7254,108048.0
2015-10-22 15:50:00,26.16,26.2,26.09,26.11,169208.0,23.7345,23.7708,23.671,23.6892,169208.0
2015-10-22 15:55:00,26.11,26.21,26.11,26.2,356409.0,23.6892,23.7799,23.6892,23.7708,356409.0
2015-10-23 09:30:00,27.2,27.44,27.2,27.31,972984.0,24.6781,24.8958,24.6781,24.7779,972984.0
2015-10-23 09:35:00,27.32,27.33,27.0,27.08,403611.0,24.787,24.796,24.4966,24.5692,403611.0
2015-10-23 09:40:00,27.05,27.34,27.03,27.26,536518.0,24.542,24.8051,24.5239,24.7325,536518.0
2015-10-23 09:45:00,27.26,27.37,27.11,27.36,410329.0,24.7325,24.8323,24.5964,24.8233,410329.0
2015-10-23 09:50:00,27.36,27.5,27.35,27.44,388708.0,24.8233,24.9503,24.8142,24.8958,388708.0
2015-10-23 09:55:00,27.44,27.48,27.33,27.39,170109.0,24.8958,24.9321,24.796,24.8505,170109.0
2015-10-23 10:00:00,27.4,27.45,27.27,27.42,323253.0,24.8595,24.9049,24.7416,24.8777,323253.0
2015-10-23 10:05:00,27.41,27.47,27.33,27.4,428329.0,24.8686,24.9231,24.796,24.8595,428329.0
2015-10-23 10:10:00,27.4,27.42,27.26,27.37,415841.0,24.8595,24.8777,24.7325,24.8323,415841.0
2015-10-23 10:15:00,27.38,27.38,27.3,27.38,266176.0,24.8414,24.8414,24.7688,24.8414,266176.0
2015-10-23 10:20:00,27.38,27.38,27.3,27.38,319545.0,24.8414,24.8414,24.7688,24.8414,319545.0
2015-10-23 10:25:00,27.38,27.38,27.25,27.28,165552.0,24.8414,24.8414,24.7235,24.7507,165552.0
2015-10-23 10:30:00,27.29,27.38,27.28,27.38,108309.0,24.7597,24.8414,24.7507,24.8414,108309.0
2015-10-23 10:35:00,27.38,27.38,27.33,27.38,244457.0,24.8414,24.8414,24.796,24.8414,244457.0
2015-10-23 10:40:00,27.38,27.41,27.35,27.4,616081.0,24.8414,24.8686,24.8142,24.8595,616081.0
2015-10-23 10:45:00,27.4,27.4,27.3,27.32,191293.0,24.8595,24.8595,24.7688,24.787,191293.0
2015-10-23 10:50:00,27.32,27.4,27.31,27.37,166760.0,24.787,24.8595,24.7779,24.8323,166760.0
2015-10-23 10:55:00,27.37,27.4,27.35,27.4,151120.0,24.8323,24.8595,24.8142,24.8595,151120.0
2015-10-23 11:00:00,27.4,27.45,27.36,27.45,235742.0,24.8595,24.9049,24.8233,24.9049,235742.0
2015-10-23 11:05:00,27.45,27.46,27.36,27.38,312640.0,24.9049,24.914,24.8233,24.8414,312640.0
2015-10-23 11:10:00,27.38,27.4,27.36,27.38,102062.0,24.8414,24.8595,24.8233,24.8414,102062.0
2015-10-23 11:15:00,27.38,27.4,27.28,27.29,183356.0,24.8414,24.8595,24.7507,24.7597,183356.0
2015-10-23 11:20:00,27.29,27.4,27.28,27.37,262080.0,24.7597,24.8595,24.7507,24.8323,262080.0
2015-10-23 11:25:00,27.37,27.4,27.33,27.4,252606.0,24.8323,24.8595,24.796,24.8595,252606.0
2015-10-23 11:30:00,27.39,27.4,27.36,27.39,296580.0,24.8505,24.8595,24.8233,24.8505,296580.0
2015-10-23 11:35:00,27.4,27.4,27.35,27.4,102916.0,24.8595,24.8595,24.8142,24.8595,102916.0
2015-10-23 11:40:00,27.4,27.4,27.38,27.4,106278.0,24.8595,24.8595,24.8414,24.8595,106278.0
2015-10-23 11:45:00,27.4,27.41,27.38,27.4,173628.0,24.8595,24.8686,24.8414,24.8595,173628.0
2015-10-23 11:50:00,27.4,27.4,27.37,27.4,133884.0,24.8595,24.8595,24.8323,24.8595,133884.0
2015-10-23 11:55:00,27.4,27.4,27.28,27.31,89143.0,24.8595,24.8595,24.7507,24.7779,89143.0
2015-10-23 12:00:00,27.31,27.33,27.22,27.23,152158.0,24.7779,24.796,24.6962,24.7053,152158.0
2015-10-23 12:05:00,27.23,27.34,27.22,27.33,104966.0,24.7053,24.8051,24.6962,24.796,104966.0
2015-10-23 12:10:00,27.33,27.33,27.25,27.28,85002.0,24.796,24.796,24.7235,24.7507,85002.0
2015-10-23 12:15:00,27.28,27.38,27.27,27.34,70543.0,24.7507,24.8414,24.7416,24.8051,70543.0
2015-10-23 12:20:00,27.34,27.38,27.33,27.35,82632.0,24.8051,24.8414,24.796,24.8142,82632.0
2015-10-23 12:25:00,27.34,27.38,27.34,27.37,62708.0,24.8051,24.8414,24.8051,24.8323,62708.0
2015-10-23 12:30:00,27.38,27.39,27.35,27.37,80557.0,24.8414,24.8505,24.8142,24.8323,80557.0
2015-10-23 12:35:00,27.37,27.38,27.34,27.37,49242.0,24.8323,24.8414,24.8051,24.8323,49242.0
2015-10-23 12:40:00,27.37,27.38,27.35,27.36,78153.0,24.8323,24.8414,24.8142,24.8233,78153.0
2015-10-23 12:45:00,27.36,27.39,27.35,27.38,76069.0,24.8233,24.8505,24.8142,24.8414,76069.0
2015-10-23 12:50:00,27.38,27.38,27.34,27.35,56289.0,24.8414,24.8414,24.8051,24.8142,56289.0
2015-10-23 12:55:00,27.35,27.38,27.35,27.38,64959.0,24.8142,24.8414,24.8142,24.8414,64959.0
2015-10-23 13:00:00,27.38,27.38,27.36,27.38,55639.0,24.8414,24.8414,24.8233,24.8414,55639.0
2015-10-23 13:05:00,27.38,27.38,27.36,27.38,60371.0,24.8414,24.8414,24.8233,24.8414,60371.0
2015-10-23 13:10:00,27.38,27.38,27.37,27.38,101296.0,24.8414,24.8414,24.8323,24.8414,101296.0
2015-10-23 13:15:00,27.37,27.38,27.35,27.37,78549.0,24.8323,24.8414,24.8142,24.8323,78549.0
2015-10-23 13:20:00,27.37,27.38,27.31,27.38,106712.0,24.8323,24.8414,24.7779,24.8414,106712.0
2015-10-23 13:25:00,27.38,27.46,27.38,27.46,338921.0,24.8414,24.914,24.8414,24.914,338921.0
2015-10-23 13:30:00,27.46,27.52,27.42,27.45,270752.0,24.914,24.9684,24.8777,24.9049,270752.0
2015-10-23 13:35:00,27.45,27.45,27.35,27.38,108531.0,24.9049,24.9049,24.8142,24.8414,108531.0
2015-10-23 13:40:00,27.39,27.4,27.27,27.29,1080649.0,24.8505,24.8595,24.7416,24.7597,1080649.0
2015-10-23 13:45:00,27.27,27.3,27.24,27.29,116429.0,24.7416,24.7688,24.7144,24.7597,116429.0
2015-10-23 13:50:00,27.29,27.29,27.22,27.26,71628.0,24.7597,24.7597,24.6962,24.7325,71628.0
2015-10-23 13:55:00,27.26,27.26,27.11,27.13,250781.0,24.7325,24.7325,24.5964,24.6146,250781.0
2015-10-23 14:00:00,27.13,27.15,27.0,27.12,168732.0,24.6146,24.6327,24.4966,24.6055,168732.0
2015-10-23 14:05:00,27.13,27.13,27.07,27.09,106151.0,24.6146,24.6146,24.5601,24.5783,106151.0
2015-10-23 14:10:00,27.09,27.1,27.02,27.04,77647.0,24.5783,24.5874,24.5148,24.5329,77647.0
2015-10-23 14:15:00,27.04,27.24,27.04,27.23,162863.0,24.5329,24.7144,24.5329,24.7053,162863.0
2015-10-23 14:20:00,27.22,27.22,27.1,27.1,127439.0,24.6962,24.6962,24.5874,24.5874,127439.0
2015-10-23 14:25:00,27.1,27.11,27.02,27.03,224272.0,24.5874,24.5964,24.5148,24.5239,224272.0
2015-10-23 14:30:00,27.03,27.03,26.98,27.0,205073.0,24.5239,24.5239,24.4785,24.4966,205073.0
2015-10-23 14:35:00,26.99,27.16,26.98,27.16,117088.0,24.4876,24.6418,24.4785,24.6418,117088.0
2015-10-23 14:40:00,27.16,27.16,27.1,27.13,116837.0,24.6418,24.6418,24.5874,24.6146,116837.0
2015-10-23 14:45:00,27.13,27.14,27.09,27.14,66672.0,24.6146,24.6237,24.5783,24.6237,66672.0
2015-10-23 14:50:00,27.13,27.18,27.13,27.16,120574.0,24.6146,24.6599,24.6146,24.6418,120574.0
2015-10-23 14:55:00,27.16,27.16,27.1,27.1,90231.0,24.6418,24.6418,24.5874,24.5874,90231.0
2015-10-23 15:00:00,27.1,27.14,27.09,27.1,88249.0,24.5874,24.6237,24.5783,24.5874,88249.0
2015-10-23 15:05:00,27.09,27.1,27.05,27.09,125093.0,24.5783,24.5874,24.542,24.5783,125093.0
2015-10-23 15:10:00,27.08,27.11,27.04,27.05,98492.0,24.5692,24.5964,24.5329,24.542,98492.0
2015-10-23 15:15:00,27.05,27.05,26.96,26.99,188328.0,24.542,24.542,24.4603,24.4876,188328.0
2015-10-23 15:20:00,26.98,27.05,26.93,27.03,194585.0,24.4785,24.542,24.4331,24.5239,194585.0
2015-10-23 15:25:00,27.03,27.11,27.02,27.1,137970.0,24.5239,24.5964,24.5148,24.5874,137970.0
2015-10-23 15:30:00,27.1,27.11,27.02,27.06,95315.0,24.5874,24.5964,24.5148,24.5511,95315.0
2015-10-23 15:35:00,27.06,27.08,26.99,27.0,169690.0,24.5511,24.5692,24.4876,24.4966,169690.0
2015-10-23 15:40:00,27.01,27.15,27.0,27.06,547809.0,24.5057,24.6327,24.4966,24.5511,547809.0
2015-10-23 15:45:00,27.06,27.13,27.05,27.13,212807.0,24.5511,24.6146,24.542,24.6146,212807.0
2015-10-23 15:50:00,27.14,27.16,27.1,27.1,402583.0,24.6237,24.6418,24.5874,24.5874,402583.0
2015-10-23 15:55:00,27.11,27.12,27.07,27.1,672674.0,24.5964,24.6055,24.5601,24.5874,672674.0
2015-10-26 09:30:00,27.3,27.49,27.3,27.48,148041.0,24.7688,24.9412,24.7688,24.9321,148041.0
2015-10-26 09:35:00,27.47,27.49,27.34,27.48,149986.0,24.9231,24.9412,24.8051,24.9321,149986.0
2015-10-26 09:40:00,27.48,27.49,27.33,27.35,166406.0,24.9321,24.9412,24.796,24.8142,166406.0
2015-10-26 09:45:00,27.34,27.38,27.25,27.29,117529.0,24.8051,24.8414,24.7235,24.7597,117529.0
2015-10-26 09:50:00,27.3,27.36,27.3,27.35,111511.0,24.7688,24.8233,24.7688,24.8142,111511.0
2015-10-26 09:55:00,27.36,27.38,27.27,27.28,110952.0,24.8233,24.8414,24.7416,24.7507,110952.0
2015-10-26 10:00:00,27.29,27.3,27.11,27.15,126784.0,24.7597,24.7688,24.5964,24.6327,126784.0
2015-10-26 10:05:00,27.15,27.37,27.14,27.35,237312.0,24.6327,24.8323,24.6237,24.8142,237312.0
2015-10-26 10:10:00,27.35,27.36,27.23,27.24,103084.0,24.8142,24.8233,24.7053,24.7144,103084.0
2015-10-26 10:15:00,27.24,27.33,27.22,27.32,41351.0,24.7144,24.796,24.6962,24.787,41351.0
2015-10-26 10:20:00,27.31,27.32,27.24,27.29,47733.0,24.7779,24.787,24.7144,24.7597,47733.0
2015-10-26 10:25:00,27.29,27.38,27.28,27.33,41520.0,24.7597,24.8414,24.7507,24.796,41520.0
2015-10-26 10:30:00,27.33,27.37,27.29,27.35,52225.0,24.796,24.8323,24.7597,24.8142,52225.0
2015-10-26 10:35:00,27.35,27.37,27.33,27.34,32225.0,24.8142,24.8323,24.796,24.8051,32225.0
2015-10-26 10:40:00,27.34,27.38,27.33,27.37,41969.0,24.8051,24.8414,24.796,24.8323,41969.0
2015-10-26 10:45:00,27.36,27.38,27.33,27.34,98131.0,24.8233,24.8414,24.796,24.8051,98131.0
2015-10-26 10:50:00,27.34,27.37,27.32,27.35,108163.0,24.8051,24.8323,24.787,24.8142,108163.0
2015-10-26 10:55:00,27.35,27.35,27.28,27.3,82467.0,24.8142,24.8142,24.7507,24.7688,82467.0
2015-10-26 11:00:00,27.3,27.32,27.27,27.29,151306.0,24.7688,24.787,24.7416,24.7597,151306.0
2015-10-26 11:05:00,27.29,27.32,27.26,27.3,52407.0,24.7597,24.787,24.7325,24.7688,52407.0
2015-10-26 11:10:00,27.3,27.3,27.25,27.26,56251.0,24.7688,24.7688,24.7235,24.7325,56251.0
2015-10-26 11:15:00,27.26,27.29,27.25,27.28,96939.0,24.7325,24.7597,24.7235,24.7507,96939.0
2015-10-26 11:20:00,27.28,27.28,27.22,27.23,58474.0,24.7507,24.7507,24.6962,24.7053,58474.0
2015-10-26 11:25:00,27.23,27.25,27.17,27.19,82893.0,24.7053,24.7235,24.6509,24.669,82893.0
2015-10-26 11:30:00,27.19,27.2,27.16,27.18,82711.0,24.669,24.6781,24.6418,24.6599,82711.0
2015-10-26 11:35:00,27.18,27.22,27.17,27.21,95694.0,24.6599,24.6962,24.6509,24.6872,95694.0
2015-10-26 11:40:00,27.22,27.22,27.17,27.19,74209.0,24.6962,24.6962,24.6509,24.669,74209.0
2015-10-26 11:45:00,27.2,27.23,27.19,27.23,67183.0,24.6781,24.7053,24.669,24.7053,67183.0
2015-10-26 11:50:00,27.23,27.23,27.17,27.2,90029.0,24.7053,24.7053,24.6509,24.6781,90029.0
2015-10-26 11:55:00,27.19,27.2,27.12,27.13,50126.0,24.669,24.6781,24.6055,24.6146,50126.0
2015-10-26 12:00:00,27.13,27.17,27.04,27.06,91706.0,24.6146,24.6509,24.5329,24.5511,91706.0
2015-10-26 12:05:00,27.07,27.07,27.03,27.04,74732.0,24.5601,24.5601,24.5239,24.5329,74732.0
2015-10-26 12:10:00,27.04,27.08,27.03,27.05,91347.0,24.5329,24.5692,24.5239,24.542,91347.0
2015-10-26 12:15:00,27.05,27.06,26.99,27.04,252609.0,24.542,24.5511,24.4876,24.5329,252609.0
2015-10-26 12:20:00,27.04,27.2,27.03,27.2,28422.0,24.5329,24.6781,24.5239,24.6781,28422.0
2015-10-26 12:25:00,27.2,27.23,27.19,27.21,32975.0,24.6781,24.7053,24.669,24.6872,32975.0
2015-10-26 12:30:00,27.22,27.23,27.15,27.15,40445.0,24.6962,24.7053,24.6327,24.6327,40445.0
2015-10-26 12:35:00,27.15,27.21,27.15,27.19,27769.0,24.6327,24.6872,24.6327,24.669,27769.0
2015-10-26 12:40:00,27.19,27.3,27.19,27.29,79070.0,24.669,24.7688,24.669,24.7597,79070.0
2015-10-26 12:45:00,27.29,27.35,27.28,27.3,82704.0,24.7597,24.8142,24.7507,24.7688,82704.0
2015-10-26 12:50:00,27.3,27.31,27.26,27.3,89324.0,24.7688,24.7779,24.7325,24.7688,89324.0
2015-10-26 12:55:00,27.29,27.31,27.28,27.3,90582.0,24.7597,24.7779,24.7507,24.7688,90582.0
2015-10-26 13:00:00,27.3,27.32,27.28,27.32,199498.0,24.7688,24.787,24.7507,24.787,199498.0
2015-10-26 13:05:00,27.31,27.33,27.28,27.3,84216.0,24.7779,24.796,24.7507,24.7688,84216.0
2015-10-26 13:10:00,27.3,27.3,27.25,27.26,58304.0,24.7688,24.7688,24.7235,24.7325,58304.0
2015-10-26 13:15:00,27.26,27.28,27.24,27.28,37219.0,24.7325,24.7507,24.7144,24.7507,37219.0
2015-10-26 13:20:00,27.28,27.28,27.24,27.27,48122.0,24.7507,24.7507,24.7144,24.7416,48122.0
2015-10-26 13:25:00,27.26,27.29,27.2,27.21,66115.0,24.7325,24.7597,24.6781,24.6872,66115.0
2015-10-26 13:30:00,27.21,27.23,27.18,27.23,67772.0,24.6872,24.7053,24.6599,24.7053,67772.0
2015-10-26 13:35:00,27.22,27.22,27.18,27.2,56476.0,24.6962,24.6962,24.6599,24.6781,56476.0
2015-10-26 13:40:00,27.2,27.25,27.18,27.21,70135.0,24.6781,24.7235,24.6599,24.6872,70135.0
2015-10-26 13:45:00,27.2,27.21,27.14,27.14,45324.0,24.6781,24.6872,24.6237,24.6237,45324.0
2015-10-26 13:50:00,27.16,27.16,27.05,27.05,25416.0,24.6418,24.6418,24.542,24.542,25416.0
2015-10-26 13:55:00,27.05,27.06,27.01,27.03,33989.0,24.542,24.5511,24.5057,24.5239,33989.0
2015-10-26 14:00:00,27.03,27.08,27.02,27.06,43623.0,24.5239,24.5692,24.5148,24.5511,43623.0
2015-10-26 14:05:00,27.07,27.09,27.06,27.08,57345.0,24.5601,24.5783,24.5511,24.5692,57345.0
2015-10-26 14:10:00,27.08,27.09,27.06,27.07,67268.0,24.5692,24.5783,24.5511,24.5601,67268.0
2015-10-26 14:15:00,27.07,27.07,27.02,27.03,54767.0,24.5601,24.5601,24.5148,24.5239,54767.0
2015-10-26 14:20:00,27.02,27.04,27.02,27.04,35273.0,24.5148,24.5329,24.5148,24.5329,35273.0
2015-10-26 14:25:00,27.03,27.05,27.01,27.01,38895.0,24.5239,24.542,24.5057,24.5057,38895.0
2015-10-26 14:30:00,27.02,27.04,27.01,27.04,40681.0,24.5148,24.5329,24.5057,24.5329,40681.0
2015-10-26 14:35:00,27.03,27.05,27.01,27.05,75656.0,24.5239,24.542,24.5057,24.542,75656.0
2015-10-26 14:40:00,27.05,27.06,27.03,27.06,44316.0,24.542,24.5511,24.5239,24.5511,44316.0
2015-10-26 14:45:00,27.05,27.1,27.05,27.08,49674.0,24.542,24.5874,24.542,24.5692,49674.0
2015-10-26 14:50:00,27.08,27.08,27.03,27.04,60627.0,24.5692,24.5692,24.5239,24.5329,60627.0
2015-10-26 14:55:00,27.03,27.04,27.0,27.01,85042.0,24.5239,24.5329,24.4966,24.5057,85042.0
2015-10-26 15:00:00,27.01,27.02,27.0,27.02,40631.0,24.5057,24.5148,24.4966,24.5148,40631.0
2015-10-26 15:05:00,27.01,27.02,26.95,26.96,84916.0,24.5057,24.5148,24.4513,24.4603,84916.0
2015-10-26 15:10:00,26.96,26.98,26.93,26.96,116842.0,24.4603,24.4785,24.4331,24.4603,116842.0
2015-10-26 15:15:00,26.96,27.0,26.95,27.0,73806.0,24.4603,24.4966,24.4513,24.4966,73806.0
2015-10-26 15:20:00,27.0,27.04,26.99,27.02,70852.0,24.4966,24.5329,24.4876,24.5148,70852.0
2015-10-26 15:25:00,27.01,27.02,26.98,27.01,63950.0,24.5057,24.5148,24.4785,24.5057,63950.0
2015-10-26 15:30:00,27.01,27.02,26.98,26.99,78139.0,24.5057,24.5148,24.4785,24.4876,78139.0
2015-10-26 15:35:00,26.98,27.0,26.97,26.98,126295.0,24.4785,24.4966,24.4694,24.4785,126295.0
2015-10-26 15:40:00,26.98,26.98,26.95,26.96,107963.0,24.4785,24.4785,24.4513,24.4603,107963.0
2015-10-26 15:45:00,26.96,26.96,26.85,26.85,287229.0,24.4603,24.4603,24.3605,24.3605,287229.0
2015-10-26 15:50:00,26.85,26.87,26.8,26.82,335885.0,24.3605,24.3787,24.3152,24.3333,335885.0
2015-10-26 15:55:00,26.82,26.86,26.78,26.83,589641.0,24.3333,24.3696,24.297,24.3424,589641.0
2015-10-27 09:30:00,27.71,28.07,27.7,27.85,1747162.0,25.1408,25.4674,25.1317,25.2678,1747162.0
2015-10-27 09:35:00,27.85,27.85,27.6,27.66,554465.0,25.2678,25.2678,25.041,25.0954,554465.0
2015-10-27 09:40:00,27.66,27.68,27.46,27.49,248134.0,25.0954,25.1136,24.914,24.9412,248134.0
2015-10-27 09:45:00,27.49,27.53,27.25,27.25,393119.0,24.9412,24.9775,24.7235,24.7235,393119.0
2015-10-27 09:50:00,27.25,27.39,27.23,27.29,373512.0,24.7235,24.8505,24.7053,24.7597,373512.0
2015-10-27 09:55:00,27.29,27.3,27.17,27.21,423751.0,24.7597,24.7688,24.6509,24.6872,423751.0
2015-10-27 10:00:00,27.21,27.48,27.19,27.2,425999.0,24.6872,24.9321,24.669,24.6781,425999.0
2015-10-27 10:05:00,27.2,27.27,27.15,27.22,231942.0,24.6781,24.7416,24.6327,24.6962,231942.0
2015-10-27 10:10:00,27.22,27.26,27.1,27.2,307167.0,24.6962,24.7325,24.5874,24.6781,307167.0
2015-10-27 10:15:00,27.21,27.29,27.2,27.22,230315.0,24.6872,24.7597,24.6781,24.6962,230315.0
2015-10-27 10:20:00,27.23,27.33,27.19,27.32,361861.0,24.7053,24.796,24.669,24.787,361861.0
2015-10-27 10:25:00,27.32,27.37,27.2,27.22,470385.0,24.787,24.8323,24.6781,24.6962,470385.0
2015-10-27 10:30:00,27.21,27.26,27.15,27.24,229355.0,24.6872,24.7325,24.6327,24.7144,229355.0
2015-10-27 10:35:00,27.24,27.26,27.18,27.23,116439.0,24.7144,24.7325,24.6599,24.7053,116439.0
2015-10-27 10:40:00,27.22,27.23,27.18,27.21,93463.0,24.6962,24.7053,24.6599,24.6872,93463.0
2015-10-27 10:45:00,27.2,27.22,27.14,27.14,261961.0,24.6781,24.6962,24.6237,24.6237,261961.0
2015-10-27 10:50:00,27.14,27.21,27.1,27.14,242483.0,24.6237,24.6872,24.5874,24.6237,242483.0
2015-10-27 10:55:00,27.14,27.21,27.09,27.16,124672.0,24.6237,24.6872,24.5783,24.6418,124672.0
2015-10-27 11:00:00,27.17,27.26,27.16,27.25,153459.0,24.6509,24.7325,24.6418,24.7235,153459.0
2015-10-27 11:05:00,27.26,27.31,27.24,27.31,160181.0,24.7325,24.7779,24.7144,24.7779,160181.0
2015-10-27 11:10:00,27.31,27.34,27.29,27.33,223609.0,24.7779,24.8051,24.7597,24.796,223609.0
2015-10-27 11:15:00,27.32,27.37,27.28,27.29,145203.0,24.787,24.8323,24.7507,24.7597,145203.0
2015-10-27 11:20:00,27.3,27.35,27.29,27.3,90911.0,24.7688,24.8142,24.7597,24.7688,90911.0
2015-10-27 11:25:00,27.31,27.41,27.3,27.4,192503.0,24.7779,24.8686,24.7688,24.8595,192503.0
2015-10-27 11:30:00,27.41,27.43,27.39,27.4,133394.0,24.8686,24.8868,24.8505,24.8595,133394.0
2015-10-27 11:35:00,27.4,27.51,27.39,27.47,176492.0,24.8595,24.9593,24.8505,24.9231,176492.0
2015-10-27 11:40:00,27.47,27.5,27.45,27.49,73023.0,24.9231,24.9503,24.9049,24.9412,73023.0
2015-10-27 11:45:00,27.48,27.5,27.47,27.49,62714.0,24.9321,24.9503,24.9231,24.9412,62714.0
2015-10-27 11:50:00,27.49,27.53,27.41,27.41,181485.0,24.9412,24.9775,24.8686,24.8686,181485.0
2015-10-27 11:55:00,27.4,27.48,27.39,27.46,74773.0,24.8595,24.9321,24.8505,24.914,74773.0
2015-10-27 12:00:00,27.46,27.6,27.46,27.57,118316.0,24.914,25.041,24.914,25.0138,118316.0
2015-10-27 12:05:00,27.58,27.6,27.54,27.6,116587.0,25.0229,25.041,24.9866,25.041,116587.0
2015-10-27 12:10:00,27.6,27.68,27.59,27.6,92025.0,25.041,25.1136,25.0319,25.041,92025.0
2015-10-27 12:15:00,27.59,27.59,27.49,27.55,67583.0,25.0319,25.0319,24.9412,24.9956,67583.0
2015-10-27 12:20:00,27.56,27.6,27.55,27.58,69681.0,25.0047,25.041,24.9956,25.0229,69681.0
2015-10-27 12:25:00,27.57,27.58,27.49,27.49,59823.0,25.0138,25.0229,24.9412,24.9412,59823.0
2015-10-27 12:30:00,27.49,27.52,27.49,27.51,62638.0,24.9412,24.9684,24.9412,24.9593,62638.0
2015-10-27 12:35:00,27.51,27.57,27.49,27.54,137250.0,24.9593,25.0138,24.9412,24.9866,137250.0
2015-10-27 12:40:00,27.54,27.54,27.47,27.47,78941.0,24.9866,24.9866,24.9231,24.9231,78941.0
2015-10-27 12:45:00,27.47,27.52,27.46,27.5,124594.0,24.9231,24.9684,24.914,24.9503,124594.0
2015-10-27 12:50:00,27.5,27.5,27.43,27.43,80239.0,24.9503,24.9503,24.8868,24.8868,80239.0
2015-10-27 12:55:00,27.43,27.45,27.4,27.41,102393.0,24.8868,24.9049,24.8595,24.8686,102393.0
2015-10-27 13:00:00,27.41,27.41,27.33,27.36,167817.0,24.8686,24.8686,24.796,24.8233,167817.0
2015-10-27 13:05:00,27.36,27.37,27.32,27.35,78967.0,24.8233,24.8323,24.787,24.8142,78967.0
2015-10-27 13:10:00,27.35,27.41,27.34,27.39,119099.0,24.8142,24.8686,24.8051,24.8505,119099.0
2015-10-27 13:15:00,27.39,27.41,27.38,27.39,72851.0,24.8505,24.8686,24.8414,24.8505,72851.0
2015-10-27 13:20:00,27.39,27.39,27.36,27.38,37500.0,24.8505,24.8505,24.8233,24.8414,37500.0
2015-10-27 13:25:00,27.38,27.45,27.36,27.44,69027.0,24.8414,24.9049,24.8233,24.8958,69027.0
2015-10-27 13:30:00,27.45,27.47,27.43,27.44,86414.0,24.9049,24.9231,24.8868,24.8958,86414.0
2015-10-27 13:35:00,27.44,27.44,27.41,27.41,49666.0,24.8958,24.8958,24.8686,24.8686,49666.0
2015-10-27 13:40:00,27.41,27.45,27.35,27.45,73676.0,24.8686,24.9049,24.8142,24.9049,73676.0
2015-10-27 13:45:00,27.46,27.6,27.45,27.6,63031.0,24.914,25.041,24.9049,25.041,63031.0
2015-10-27 13:50:00,27.59,27.64,27.5,27.5,60144.0,25.0319,25.0773,24.9503,24.9503,60144.0
2015-10-27 13:55:00,27.5,27.51,27.48,27.49,54161.0,24.9503,24.9593,24.9321,24.9412,54161.0
2015-10-27 14:00:00,27.49,27.56,27.48,27.53,69141.0,24.9412,25.0047,24.9321,24.9775,69141.0
2015-10-27 14:05:00,27.53,27.55,27.49,27.5,59118.0,24.9775,24.9956,24.9412,24.9503,59118.0
2015-10-27 14:10:00,27.49,27.53,27.49,27.51,40122.0,24.9412,24.9775,24.9412,24.9593,40122.0
2015-10-27 14:15:00,27.5,27.55,27.5,27.5,51481.0,24.9503,24.9956,24.9503,24.9503,51481.0
2015-10-27 14:20:00,27.5,27.52,27.49,27.51,48291.0,24.9503,24.9684,24.9412,24.9593,48291.0
2015-10-27 14:25:00,27.5,27.53,27.49,27.51,62827.0,24.9503,24.9775,24.9412,24.9593,62827.0
2015-10-27 14:30:00,27.5,27.51,27.47,27.5,49063.0,24.9503,24.9593,24.9231,24.9503,49063.0
2015-10-27 14:35:00,27.49,27.6,27.49,27.56,108415.0,24.9412,25.041,24.9412,25.0047,108415.0
2015-10-27 14:40:00,27.56,27.56,27.47,27.48,122280.0,25.0047,25.0047,24.9231,24.9321,122280.0
2015-10-27 14:45:00,27.47,27.54,27.47,27.51,71284.0,24.9231,24.9866,24.9231,24.9593,71284.0
2015-10-27 14:50:00,27.51,27.52,27.48,27.49,60002.0,24.9593,24.9684,24.9321,24.9412,60002.0
2015-10-27 14:55:00,27.48,27.49,27.42,27.46,55561.0,24.9321,24.9412,24.8777,24.914,55561.0
2015-10-27 15:00:00,27.46,27.53,27.46,27.51,62889.0,24.914,24.9775,24.914,24.9593,62889.0
2015-10-27 15:05:00,27.52,27.56,27.51,27.55,48133.0,24.9684,25.0047,24.9593,24.9956,48133.0
2015-10-27 15:10:00,27.56,27.6,27.55,27.58,59416.0,25.0047,25.041,24.9956,25.0229,59416.0
2015-10-27 15:15:00,27.57,27.58,27.54,27.55,45968.0,25.0138,25.0229,24.9866,24.9956,45968.0
2015-10-27 15:20:00,27.54,27.63,27.53,27.63,87379.0,24.9866,25.0682,24.9775,25.0682,87379.0
2015-10-27 15:25:00,27.62,27.64,27.56,27.57,81671.0,25.0591,25.0773,25.0047,25.0138,81671.0
2015-10-27 15:30:00,27.57,27.63,27.57,27.63,66762.0,25.0138,25.0682,25.0138,25.0682,66762.0
2015-10-27 15:35:00,27.63,27.65,27.58,27.61,127204.0,25.0682,25.0864,25.0229,25.0501,127204.0
2015-10-27 15:40:00,27.6,27.62,27.58,27.58,120782.0,25.041,25.0591,25.0229,25.0229,120782.0
2015-10-27 15:45:00,27.59,27.6,27.55,27.56,136647.0,25.0319,25.041,24.9956,25.0047,136647.0
2015-10-27 15:50:00,27.55,27.6,27.55,27.56,170099.0,24.9956,25.041,24.9956,25.0047,170099.0
2015-10-27 15:55:00,27.57,27.68,27.56,27.66,423105.0,25.0138,25.1136,25.0047,25.0954,423105.0
2015-10-28 09:30:00,27.5,27.76,27.5,27.69,194055.0,24.9503,25.1862,24.9503,25.1227,194055.0
2015-10-28 09:35:00,27.66,27.74,27.6,27.63,84052.0,25.0954,25.168,25.041,25.0682,84052.0
2015-10-28 09:40:00,27.63,27.65,27.53,27.55,100821.0,25.0682,25.0864,24.9775,24.9956,100821.0
2015-10-28 09:45:00,27.54,27.55,27.24,27.31,257688.0,24.9866,24.9956,24.7144,24.7779,257688.0
2015-10-28 09:50:00,27.3,27.41,27.25,27.28,279381.0,24.7688,24.8686,24.7235,24.7507,279381.0
2015-10-28 09:55:00,27.28,27.5,27.27,27.49,242026.0,24.7507,24.9503,24.7416,24.9412,242026.0
2015-10-28 10:00:00,27.5,27.52,27.32,27.32,207798.0,24.9503,24.9684,24.787,24.787,207798.0
2015-10-28 10:05:00,27.32,27.5,27.26,27.43,314726.0,24.787,24.9503,24.7325,24.8868,314726.0
2015-10-28 10:10:00,27.43,27.52,27.36,27.37,163637.0,24.8868,24.9684,24.8233,24.8323,163637.0
2015-10-28 10:15:00,27.38,27.4,27.32,27.32,83303.0,24.8414,24.8595,24.787,24.787,83303.0
2015-10-28 10:20:00,27.32,27.47,27.25,27.41,200384.0,24.787,24.9231,24.7235,24.8686,200384.0
2015-10-28 10:25:00,27.41,27.46,27.37,27.43,174149.0,24.8686,24.914,24.8323,24.8868,174149.0
2015-10-28 10:30:00,27.44,27.51,27.38,27.39,159741.0,24.8958,24.9593,24.8414,24.8505,159741.0
2015-10-28 10:35:00,27.39,27.49,27.33,27.45,275619.0,24.8505,24.9412,24.796,24.9049,275619.0
2015-10-28 10:40:00,27.46,27.55,27.41,27.54,153244.0,24.914,24.9956,24.8686,24.9866,153244.0
2015-10-28 10:45:00,27.54,27.63,27.53,27.61,209923.0,24.9866,25.0682,24.9775,25.0501,209923.0
2015-10-28 10:50:00,27.61,27.63,27.58,27.6,168800.0,25.0501,25.0682,25.0229,25.041,168800.0
2015-10-28 10:55:00,27.59,27.68,27.57,27.67,121336.0,25.0319,25.1136,25.0138,25.1045,121336.0
2015-10-28 11:00:00,27.66,27.72,27.62,27.7,93909.0,25.0954,25.1499,25.0591,25.1317,93909.0
2015-10-28 11:05:00,27.7,27.76,27.7,27.75,119443.0,25.1317,25.1862,25.1317,25.1771,119443.0
2015-10-28 11:10:00,27.76,27.77,27.71,27.77,126664.0,25.1862,25.1952,25.1408,25.1952,126664.0
2015-10-28 11:15:00,27.77,27.77,27.65,27.66,154243.0,25.1952,25.1952,25.0864,25.0954,154243.0
2015-10-28 11:20:00,27.66,27.67,27.55,27.55,68413.0,25.0954,25.1045,24.9956,24.9956,68413.0
2015-10-28 11:25:00,27.55,27.66,27.55,27.66,68537.0,24.9956,25.0954,24.9956,25.0954,68537.0
2015-10-28 11:30:00,27.66,27.71,27.65,27.67,99814.0,25.0954,25.1408,25.0864,25.1045,99814.0
2015-10-28 11:35:00,27.68,27.72,27.67,27.7,72229.0,25.1136,25.1499,25.1045,25.1317,72229.0
2015-10-28 11:40:00,27.7,27.76,27.68,27.76,159205.0,25.1317,25.1862,25.1136,25.1862,159205.0
2015-10-28 11:45:00,27.76,27.76,27.7,27.75,116760.0,25.1862,25.1862,25.1317,25.1771,116760.0
2015-10-28 11:50:00,27.75,27.75,27.72,27.72,86754.0,25.1771,25.1771,25.1499,25.1499,86754.0
2015-10-28 11:55:00,27.72,27.74,27.7,27.72,78521.0,25.1499,25.168,25.1317,25.1499,78521.0
2015-10-28 12:00:00,27.72,27.75,27.71,27.74,68132.0,25.1499,25.1771,25.1408,25.168,68132.0
2015-10-28 12:05:00,27.74,27.76,27.71,27.72,95922.0,25.168,25.1862,25.1408,25.1499,95922.0
2015-10-28 12:10:00,27.71,27.78,27.71,27.75,90243.0,25.1408,25.2043,25.1408,25.1771,90243.0
2015-10-28 12:15:00,27.76,27.79,27.74,27.77,76387.0,25.1862,25.2134,25.168,25.1952,76387.0
2015-10-28 12:20:00,27.76,27.85,27.75,27.85,218881.0,25.1862,25.2678,25.1771,25.2678,218881.0
2015-10-28 12:25:00,27.85,27.98,27.84,27.92,171999.0,25.2678,25.3858,25.2588,25.3313,171999.0
2015-10-28 12:30:00,27.93,28.0,27.92,27.98,52844.0,25.3404,25.4039,25.3313,25.3858,52844.0
2015-10-28 12:35:00,27.99,28.0,27.97,27.99,78441.0,25.3948,25.4039,25.3767,25.3948,78441.0
2015-10-28 12:40:00,27.98,28.0,27.97,28.0,47981.0,25.3858,25.4039,25.3767,25.4039,47981.0
2015-10-28 12:45:00,28.0,28.01,27.99,28.0,135273.0,25.4039,25.413,25.3948,25.4039,135273.0
2015-10-28 12:50:00,28.0,28.0,27.99,28.0,98104.0,25.4039,25.4039,25.3948,25.4039,98104.0
2015-10-28 12:55:00,28.0,28.0,27.96,27.98,69784.0,25.4039,25.4039,25.3676,25.3858,69784.0
2015-10-28 13:00:00,27.99,28.0,27.94,27.99,102334.0,25.3948,25.4039,25.3495,25.3948,102334.0
2015-10-28 13:05:00,27.99,28.01,27.98,28.0,130322.0,25.3948,25.413,25.3858,25.4039,130322.0
2015-10-28 13:10:00,28.0,28.0,27.98,28.0,49181.0,25.4039,25.4039,25.3858,25.4039,49181.0
2015-10-28 13:15:00,28.0,28.11,27.99,28.0,256398.0,25.4039,25.5037,25.3948,25.4039,256398.0
2015-10-28 13:20:00,28.01,28.05,28.01,28.03,73902.0,25.413,25.4493,25.413,25.4311,73902.0
2015-10-28 13:25:00,28.04,28.06,27.97,28.0,57788.0,25.4402,25.4584,25.3767,25.4039,57788.0
2015-10-28 13:30:00,28.0,28.03,27.99,28.01,56867.0,25.4039,25.4311,25.3948,25.413,56867.0
2015-10-28 13:35:00,28.01,28.01,27.97,27.99,36850.0,25.413,25.413,25.3767,25.3948,36850.0
2015-10-28 13:40:00,28.0,28.02,27.98,27.99,59624.0,25.4039,25.4221,25.3858,25.3948,59624.0
2015-10-28 13:45:00,27.99,28.05,27.99,28.02,67144.0,25.3948,25.4493,25.3948,25.4221,67144.0
2015-10-28 13:50:00,28.02,28.05,28.0,28.05,124429.0,25.4221,25.4493,25.4039,25.4493,124429.0
2015-10-28 13:55:00,28.05,28.06,28.02,28.03,120689.0,25.4493,25.4584,25.4221,25.4311,120689.0
2015-10-28 14:00:00,28.01,28.02,27.75,27.81,77822.0,25.413,25.4221,25.1771,25.2315,77822.0
2015-10-28 14:05:00,27.83,27.87,27.75,27.83,70509.0,25.2497,25.286,25.1771,25.2497,70509.0
2015-10-28 14:10:00,27.84,27.85,27.56,27.61,134232.0,25.2588,25.2678,25.0047,25.0501,134232.0
2015-10-28 14:15:00,27.61,27.64,27.48,27.51,155564.0,25.0501,25.0773,24.9321,24.9593,155564.0
2015-10-28 14:20:00,27.5,27.7,27.46,27.67,97171.0,24.9503,25.1317,24.914,25.1045,97171.0
2015-10-28 14:25:00,27.66,27.77,27.63,27.71,67586.0,25.0954,25.1952,25.0682,25.1408,67586.0
2015-10-28 14:30:00,27.7,27.7,27.56,27.58,81688.0,25.1317,25.1317,25.0047,25.0229,81688.0
2015-10-28 14:35:00,27.58,27.76,27.55,27.71,53849.0,25.0229,25.1862,24.9956,25.1408,53849.0
2015-10-28 14:40:00,27.72,27.78,27.62,27.67,77850.0,25.1499,25.2043,25.0591,25.1045,77850.0
2015-10-28 14:45:00,27.66,27.79,27.64,27.72,49029.0,25.0954,25.2134,25.0773,25.1499,49029.0
2015-10-28 14:50:00,27.72,27.76,27.68,27.72,91309.0,25.1499,25.1862,25.1136,25.1499,91309.0
2015-10-28 14:55:00,27.72,27.73,27.62,27.71,57991.0,25.1499,25.1589,25.0591,25.1408,57991.0
2015-10-28 15:00:00,27.71,27.72,27.64,27.7,152928.0,25.1408,25.1499,25.0773,25.1317,152928.0
2015-10-28 15:05:00,27.69,27.72,27.66,27.67,136737.0,25.1227,25.1499,25.0954,25.1045,136737.0
2015-10-28 15:10:00,27.69,27.7,27.65,27.7,65075.0,25.1227,25.1317,25.0864,25.1317,65075.0
2015-10-28 15:15:00,27.69,27.7,27.62,27.63,98003.0,25.1227,25.1317,25.0591,25.0682,98003.0
2015-10-28 15:20:00,27.64,27.66,27.61,27.65,81040.0,25.0773,25.0954,25.0501,25.0864,81040.0
2015-10-28 15:25:00,27.64,27.67,27.62,27.66,76076.0,25.0773,25.1045,25.0591,25.0954,76076.0
2015-10-28 15:30:00,27.66,27.69,27.62,27.64,147145.0,25.0954,25.1227,25.0591,25.0773,147145.0
2015-10-28 15:35:00,27.64,27.69,27.64,27.68,84317.0,25.0773,25.1227,25.0773,25.1136,84317.0
2015-10-28 15:40:00,27.69,27.69,27.66,27.67,73796.0,25.1227,25.1227,25.0954,25.1045,73796.0
2015-10-28 15:45:00,27.68,27.71,27.66,27.69,105955.0,25.1136,25.1408,25.0954,25.1227,105955.0
2015-10-28 15:50:00,27.68,27.7,27.63,27.7,128321.0,25.1136,25.1317,25.0682,25.1317,128321.0
2015-10-28 15:55:00,27.69,27.7,27.64,27.67,233581.0,25.1227,25.1317,25.0773,25.1045,233581.0
2015-10-29 09:30:00,27.74,27.74,27.31,27.67,157549.0,25.168,25.168,24.7779,25.1045,157549.0
2015-10-29 09:35:00,27.65,27.72,27.51,27.57,56470.0,25.0864,25.1499,24.9593,25.0138,56470.0
2015-10-29 09:40:00,27.57,27.85,27.57,27.69,115515.0,25.0138,25.2678,25.0138,25.1227,115515.0
2015-10-29 09:45:00,27.69,27.72,27.62,27.65,78928.0,25.1227,25.1499,25.0591,25.0864,78928.0
2015-10-29 09:50:00,27.66,27.75,27.62,27.66,51087.0,25.0954,25.1771,25.0591,25.0954,51087.0
2015-10-29 09:55:00,27.66,27.75,27.63,27.7,51386.0,25.0954,25.1771,25.0682,25.1317,51386.0
2015-10-29 10:00:00,27.71,27.72,27.65,27.68,84237.0,25.1408,25.1499,25.0864,25.1136,84237.0
2015-10-29 10:05:00,27.69,27.69,27.53,27.54,184648.0,25.1227,25.1227,24.9775,24.9866,184648.0
2015-10-29 10:10:00,27.54,27.55,27.45,27.5,61706.0,24.9866,24.9956,24.9049,24.9503,61706.0
2015-10-29 10:15:00,27.51,27.55,27.46,27.49,61100.0,24.9593,24.9956,24.914,24.9412,61100.0
2015-10-29 10:20:00,27.49,27.49,27.46,27.49,74161.0,24.9412,24.9412,24.914,24.9412,74161.0
2015-10-29 10:25:00,27.49,27.49,27.3,27.3,124840.0,24.9412,24.9412,24.7688,24.7688,124840.0
2015-10-29 10:30:00,27.31,27.32,27.14,27.17,204965.0,24.7779,24.787,24.6237,24.6509,204965.0
2015-10-29 10:35:00,27.17,27.25,27.1,27.12,160197.0,24.6509,24.7235,24.5874,24.6055,160197.0
2015-10-29 10:40:00,27.13,27.26,27.12,27.2,98751.0,24.6146,24.7325,24.6055,24.6781,98751.0
2015-10-29 10:45:00,27.21,27.22,27.08,27.1,236394.0,24.6872,24.6962,24.5692,24.5874,236394.0
2015-10-29 10:50:00,27.1,27.18,27.07,27.14,208442.0,24.5874,24.6599,24.5601,24.6237,208442.0
2015-10-29 10:55:00,27.14,27.15,26.92,26.94,261225.0,24.6237,24.6327,24.4241,24.4422,261225.0
2015-10-29 11:00:00,26.94,27.01,26.84,26.99,188894.0,24.4422,24.5057,24.3515,24.4876,188894.0
2015-10-29 11:05:00,26.98,27.11,26.97,27.02,136416.0,24.4785,24.5964,24.4694,24.5148,136416.0
2015-10-29 11:10:00,27.02,27.06,27.0,27.02,76299.0,24.5148,24.5511,24.4966,24.5148,76299.0
2015-10-29 11:15:00,27.02,27.02,26.97,26.97,68353.0,24.5148,24.5148,24.4694,24.4694,68353.0
2015-10-29 11:20:00,26.98,26.98,26.92,26.97,88409.0,24.4785,24.4785,24.4241,24.4694,88409.0
2015-10-29 11:25:00,26.96,26.97,26.86,26.89,194252.0,24.4603,24.4694,24.3696,24.3968,194252.0
2015-10-29 11:30:00,26.89,26.91,26.88,26.91,119903.0,24.3968,24.415,24.3878,24.415,119903.0
2015-10-29 11:35:00,26.92,26.95,26.82,26.84,206671.0,24.4241,24.4513,24.3333,24.3515,206671.0
2015-10-29 11:40:00,26.84,27.03,26.83,27.03,104408.0,24.3515,24.5239,24.3424,24.5239,104408.0
2015-10-29 11:45:00,27.03,27.08,26.9,27.07,143504.0,24.5239,24.5692,24.4059,24.5601,143504.0
2015-10-29 11:50:00,27.08,27.16,27.02,27.06,146315.0,24.5692,24.6418,24.5148,24.5511,146315.0
2015-10-29 11:55:00,27.06,27.13,27.05,27.1,127419.0,24.5511,24.6146,24.542,24.5874,127419.0
2015-10-29 12:00:00,27.11,27.15,27.04,27.1,111076.0,24.5964,24.6327,24.5329,24.5874,111076.0
2015-10-29 12:05:00,27.1,27.21,27.05,27.16,128065.0,24.5874,24.6872,24.542,24.6418,128065.0
2015-10-29 12:10:00,27.17,27.26,27.17,27.25,148668.0,24.6509,24.7325,24.6509,24.7235,148668.0
2015-10-29 12:15:00,27.26,27.36,27.25,27.35,116576.0,24.7325,24.8233,24.7235,24.8142,116576.0
2015-10-29 12:20:00,27.33,27.39,27.3,27.37,122060.0,24.796,24.8505,24.7688,24.8323,122060.0
2015-10-29 12:25:00,27.37,27.46,27.35,27.44,130261.0,24.8323,24.914,24.8142,24.8958,130261.0
2015-10-29 12:30:00,27.43,27.47,27.39,27.46,81899.0,24.8868,24.9231,24.8505,24.914,81899.0
2015-10-29 12:35:00,27.46,27.53,27.39,27.46,97774.0,24.914,24.9775,24.8505,24.914,97774.0
2015-10-29 12:40:00,27.46,27.52,27.38,27.47,89670.0,24.914,24.9684,24.8414,24.9231,89670.0
2015-10-29 12:45:00,27.49,27.58,27.44,27.5,118803.0,24.9412,25.0229,24.8958,24.9503,118803.0
2015-10-29 12:50:00,27.5,27.51,27.41,27.46,103420.0,24.9503,24.9593,24.8686,24.914,103420.0
2015-10-29 12:55:00,27.46,27.51,27.44,27.49,72795.0,24.914,24.9593,24.8958,24.9412,72795.0
2015-10-29 13:00:00,27.49,27.51,27.43,27.48,77522.0,24.9412,24.9593,24.8868,24.9321,77522.0
2015-10-29 13:05:00,27.48,27.51,27.45,27.46,90234.0,24.9321,24.9593,24.9049,24.914,90234.0
2015-10-29 13:10:00,27.45,27.58,27.44,27.5,97462.0,24.9049,25.0229,24.8958,24.9503,97462.0
2015-10-29 13:15:00,27.5,27.53,27.45,27.52,96474.0,24.9503,24.9775,24.9049,24.9684,96474.0
2015-10-29 13:20:00,27.51,27.55,27.48,27.53,61416.0,24.9593,24.9956,24.9321,24.9775,61416.0
2015-10-29 13:25:00,27.52,27.54,27.48,27.49,35702.0,24.9684,24.9866,24.9321,24.9412,35702.0
2015-10-29 13:30:00,27.5,27.52,27.49,27.51,184172.0,24.9503,24.9684,24.9412,24.9593,184172.0
2015-10-29 13:35:00,27.5,27.53,27.48,27.53,77212.0,24.9503,24.9775,24.9321,24.9775,77212.0
2015-10-29 13:40:00,27.53,27.65,27.52,27.64,117439.0,24.9775,25.0864,24.9684,25.0773,117439.0
2015-10-29 13:45:00,27.64,27.7,27.64,27.69,97824.0,25.0773,25.1317,25.0773,25.1227,97824.0
2015-10-29 13:50:00,27.69,27.69,27.61,27.63,79158.0,25.1227,25.1227,25.0501,25.0682,79158.0
2015-10-29 13:55:00,27.63,27.65,27.6,27.64,119835.0,25.0682,25.0864,25.041,25.0773,119835.0
2015-10-29 14:00:00,27.64,27.67,27.57,27.61,99826.0,25.0773,25.1045,25.0138,25.0501,99826.0
2015-10-29 14:05:00,27.62,27.62,27.54,27.57,83557.0,25.0591,25.0591,24.9866,25.0138,83557.0
2015-10-29 14:10:00,27.56,27.57,27.54,27.55,53032.0,25.0047,25.0138,24.9866,24.9956,53032.0
2015-10-29 14:15:00,27.55,27.56,27.55,27.55,29612.0,24.9956,25.0047,24.9956,24.9956,29612.0
2015-10-29 14:20:00,27.56,27.62,27.55,27.62,65885.0,25.0047,25.0591,24.9956,25.0591,65885.0
2015-10-29 14:25:00,27.62,27.68,27.61,27.68,101393.0,25.0591,25.1136,25.0501,25.1136,101393.0
2015-10-29 14:30:00,27.68,27.7,27.58,27.59,70874.0,25.1136,25.1317,25.0229,25.0319,70874.0
2015-10-29 14:35:00,27.59,27.6,27.55,27.56,35859.0,25.0319,25.041,24.9956,25.0047,35859.0
2015-10-29 14:40:00,27.56,27.59,27.56,27.59,41881.0,25.0047,25.0319,25.0047,25.0319,41881.0
2015-10-29 14:45:00,27.59,27.65,27.58,27.63,111568.0,25.0319,25.0864,25.0229,25.0682,111568.0
2015-10-29 14:50:00,27.63,27.66,27.56,27.56,62163.0,25.0682,25.0954,25.0047,25.0047,62163.0
2015-10-29 14:55:00,27.56,27.6,27.56,27.6,51037.0,25.0047,25.041,25.0047,25.041,51037.0
2015-10-29 15:00:00,27.6,27.62,27.56,27.57,108328.0,25.041,25.0591,25.0047,25.0138,108328.0
2015-10-29 15:05:00,27.56,27.65,27.56,27.64,207282.0,25.0047,25.0864,25.0047,25.0773,207282.0
2015-10-29 15:10:00,27.64,27.65,27.55,27.56,114572.0,25.0773,25.0864,24.9956,25.0047,114572.0
2015-10-29 15:15:00,27.56,27.62,27.56,27.6,117639.0,25.0047,25.0591,25.0047,25.041,117639.0
2015-10-29 15:20:00,27.6,27.6,27.58,27.58,111584.0,25.041,25.041,25.0229,25.0229,111584.0
2015-10-29 15:25:00,27.58,27.6,27.53,27.55,169059.0,25.0229,25.041,24.9775,24.9956,169059.0
2015-10-29 15:30:00,27.56,27.58,27.54,27.58,138962.0,25.0047,25.0229,24.9866,25.0229,138962.0
2015-10-29 15:35:00,27.58,27.62,27.57,27.62,118756.0,25.0229,25.0591,25.0138,25.0591,118756.0
2015-10-29 15:40:00,27.61,27.62,27.56,27.61,74808.0,25.0501,25.0591,25.0047,25.0501,74808.0
2015-10-29 15:45:00,27.61,27.68,27.6,27.68,158764.0,25.0501,25.1136,25.041,25.1136,158764.0
2015-10-29 15:50:00,27.68,27.71,27.67,27.7,255726.0,25.1136,25.1408,25.1045,25.1317,255726.0
2015-10-29 15:55:00,27.7,27.71,27.67,27.7,578242.0,25.1317,25.1408,25.1045,25.1317,578242.0
2015-10-30 09:30:00,27.55,27.58,27.5,27.56,378811.0,24.9956,25.0229,24.9503,25.0047,378811.0
2015-10-30 09:35:00,27.56,27.65,27.56,27.64,258471.0,25.0047,25.0864,25.0047,25.0773,258471.0
2015-10-30 09:40:00,27.65,27.67,27.55,27.61,338220.0,25.0864,25.1045,24.9956,25.0501,338220.0
2015-10-30 09:45:00,27.61,27.63,27.53,27.55,192906.0,25.0501,25.0682,24.9775,24.9956,192906.0
2015-10-30 09:50:00,27.55,27.57,27.53,27.57,162775.0,24.9956,25.0138,24.9775,25.0138,162775.0
2015-10-30 09:55:00,27.57,27.66,27.55,27.66,121620.0,25.0138,25.0954,24.9956,25.0954,121620.0
2015-10-30 10:00:00,27.65,27.71,27.64,27.69,196479.0,25.0864,25.1408,25.0773,25.1227,196479.0
2015-10-30 10:05:00,27.7,27.7,27.59,27.6,146007.0,25.1317,25.1317,25.0319,25.041,146007.0
2015-10-30 10:10:00,27.6,27.6,27.53,27.58,118274.0,25.041,25.041,24.9775,25.0229,118274.0
2015-10-30 10:15:00,27.58,27.58,27.53,27.58,179269.0,25.0229,25.0229,24.9775,25.0229,179269.0
2015-10-30 10:20:00,27.58,27.6,27.54,27.57,127145.0,25.0229,25.041,24.9866,25.0138,127145.0
2015-10-30 10:25:00,27.57,27.58,27.51,27.52,137493.0,25.0138,25.0229,24.9593,24.9684,137493.0
2015-10-30 10:30:00,27.51,27.58,27.51,27.58,144922.0,24.9593,25.0229,24.9593,25.0229,144922.0
2015-10-30 10:35:00,27.58,27.6,27.54,27.6,113972.0,25.0229,25.041,24.9866,25.041,113972.0
2015-10-30 10:40:00,27.6,27.61,27.54,27.58,66495.0,25.041,25.0501,24.9866,25.0229,66495.0
2015-10-30 10:45:00,27.58,27.61,27.57,27.61,36786.0,25.0229,25.0501,25.0138,25.0501,36786.0
2015-10-30 10:50:00,27.61,27.65,27.59,27.64,57681.0,25.0501,25.0864,25.0319,25.0773,57681.0
2015-10-30 10:55:00,27.63,27.64,27.54,27.58,66442.0,25.0682,25.0773,24.9866,25.0229,66442.0
2015-10-30 11:00:00,27.58,27.59,27.55,27.55,47714.0,25.0229,25.0319,24.9956,24.9956,47714.0
2015-10-30 11:05:00,27.55,27.57,27.53,27.55,53086.0,24.9956,25.0138,24.9775,24.9956,53086.0
2015-10-30 11:10:00,27.55,27.56,27.53,27.56,65428.0,24.9956,25.0047,24.9775,25.0047,65428.0
2015-10-30 11:15:00,27.56,27.57,27.53,27.57,152811.0,25.0047,25.0138,24.9775,25.0138,152811.0
2015-10-30 11:20:00,27.57,27.57,27.54,27.54,49058.0,25.0138,25.0138,24.9866,24.9866,49058.0
2015-10-30 11:25:00,27.55,27.55,27.45,27.48,192527.0,24.9956,24.9956,24.9049,24.9321,192527.0
2015-10-30 11:30:00,27.49,27.5,27.47,27.5,40799.0,24.9412,24.9503,24.9231,24.9503,40799.0
2015-10-30 11:35:00,27.5,27.54,27.48,27.53,34529.0,24.9503,24.9866,24.9321,24.9775,34529.0
2015-10-30 11:40:00,27.54,27.6,27.53,27.58,61289.0,24.9866,25.041,24.9775,25.0229,61289.0
2015-10-30 11:45:00,27.57,27.61,27.57,27.6,40779.0,25.0138,25.0501,25.0138,25.041,40779.0
2015-10-30 11:50:00,27.6,27.61,27.57,27.6,54770.0,25.041,25.0501,25.0138,25.041,54770.0
2015-10-30 11:55:00,27.6,27.62,27.58,27.59,89011.0,25.041,25.0591,25.0229,25.0319,89011.0
2015-10-30 12:00:00,27.59,27.61,27.54,27.61,62901.0,25.0319,25.0501,24.9866,25.0501,62901.0
2015-10-30 12:05:00,27.6,27.61,27.59,27.6,22461.0,25.041,25.0501,25.0319,25.041,22461.0
2015-10-30 12:10:00,27.6,27.61,27.58,27.59,39750.0,25.041,25.0501,25.0229,25.0319,39750.0
2015-10-30 12:15:00,27.6,27.62,27.58,27.62,25060.0,25.041,25.0591,25.0229,25.0591,25060.0
2015-10-30 12:20:00,27.62,27.68,27.61,27.68,71654.0,25.0591,25.1136,25.0501,25.1136,71654.0
2015-10-30 12:25:00,27.68,27.69,27.65,27.69,45709.0,25.1136,25.1227,25.0864,25.1227,45709.0
2015-10-30 12:30:00,27.69,27.71,27.66,27.7,128816.0,25.1227,25.1408,25.0954,25.1317,128816.0
2015-10-30 12:35:00,27.7,27.8,27.69,27.78,95300.0,25.1317,25.2225,25.1227,25.2043,95300.0
2015-10-30 12:40:00,27.78,27.8,27.75,27.77,27408.0,25.2043,25.2225,25.1771,25.1952,27408.0
2015-10-30 12:45:00,27.77,27.78,27.66,27.7,79535.0,25.1952,25.2043,25.0954,25.1317,79535.0
2015-10-30 12:50:00,27.7,27.74,27.69,27.73,39663.0,25.1317,25.168,25.1227,25.1589,39663.0
2015-10-30 12:55:00,27.73,27.75,27.7,27.73,23311.0,25.1589,25.1771,25.1317,25.1589,23311.0
2015-10-30 13:00:00,27.73,27.75,27.7,27.75,50590.0,25.1589,25.1771,25.1317,25.1771,50590.0
2015-10-30 13:05:00,27.74,27.76,27.7,27.73,53098.0,25.168,25.1862,25.1317,25.1589,53098.0
2015-10-30 13:10:00,27.72,27.75,27.71,27.72,39296.0,25.1499,25.1771,25.1408,25.1499,39296.0
2015-10-30 13:15:00,27.71,27.74,27.68,27.73,46352.0,25.1408,25.168,25.1136,25.1589,46352.0
2015-10-30 13:20:00,27.73,27.76,27.72,27.76,30029.0,25.1589,25.1862,25.1499,25.1862,30029.0
2015-10-30 13:25:00,27.75,27.8,27.74,27.8,50978.0,25.1771,25.2225,25.168,25.2225,50978.0
2015-10-30 13:30:00,27.8,27.8,27.79,27.8,19400.0,25.2225,25.2225,25.2134,25.2225,19400.0
2015-10-30 13:35:00,27.8,27.81,27.78,27.8,51323.0,25.2225,25.2315,25.2043,25.2225,51323.0
2015-10-30 13:40:00,27.8,27.8,27.78,27.79,56510.0,25.2225,25.2225,25.2043,25.2134,56510.0
2015-10-30 13:45:00,27.78,27.79,27.71,27.76,102123.0,25.2043,25.2134,25.1408,25.1862,102123.0
2015-10-30 13:50:00,27.76,27.77,27.74,27.77,67972.0,25.1862,25.1952,25.168,25.1952,67972.0
2015-10-30 13:55:00,27.77,27.78,27.76,27.77,20781.0,25.1952,25.2043,25.1862,25.1952,20781.0
2015-10-30 14:00:00,27.78,27.78,27.75,27.76,44138.0,25.2043,25.2043,25.1771,25.1862,44138.0
2015-10-30 14:05:00,27.76,27.78,27.74,27.78,86164.0,25.1862,25.2043,25.168,25.2043,86164.0
2015-10-30 14:10:00,27.78,27.79,27.77,27.78,51159.0,25.2043,25.2134,25.1952,25.2043,51159.0
2015-10-30 14:15:00,27.78,27.79,27.77,27.78,48499.0,25.2043,25.2134,25.1952,25.2043,48499.0
2015-10-30 14:20:00,27.78,27.78,27.74,27.75,85726.0,25.2043,25.2043,25.168,25.1771,85726.0
2015-10-30 14:25:00,27.76,27.76,27.68,27.69,52285.0,25.1862,25.1862,25.1136,25.1227,52285.0
2015-10-30 14:30:00,27.69,27.69,27.6,27.62,61752.0,25.1227,25.1227,25.041,25.0591,61752.0
2015-10-30 14:35:00,27.61,27.64,27.58,27.58,43124.0,25.0501,25.0773,25.0229,25.0229,43124.0
2015-10-30 14:40:00,27.57,27.6,27.53,27.58,74178.0,25.0138,25.041,24.9775,25.0229,74178.0
2015-10-30 14:45:00,27.58,27.65,27.57,27.64,61034.0,25.0229,25.0864,25.0138,25.0773,61034.0
2015-10-30 14:50:00,27.64,27.67,27.6,27.65,43186.0,25.0773,25.1045,25.041,25.0864,43186.0
2015-10-30 14:55:00,27.64,27.65,27.55,27.57,50288.0,25.0773,25.0864,24.9956,25.0138,50288.0
2015-10-30 15:00:00,27.56,27.6,27.55,27.56,63573.0,25.0047,25.041,24.9956,25.0047,63573.0
2015-10-30 15:05:00,27.55,27.57,27.5,27.56,182073.0,24.9956,25.0138,24.9503,25.0047,182073.0
2015-10-30 15:10:00,27.56,27.6,27.54,27.56,52862.0,25.0047,25.041,24.9866,25.0047,52862.0
2015-10-30 15:15:00,27.56,27.62,27.56,27.59,50387.0,25.0047,25.0591,25.0047,25.0319,50387.0
2015-10-30 15:20:00,27.6,27.66,27.59,27.64,44051.0,25.041,25.0954,25.0319,25.0773,44051.0
2015-10-30 15:25:00,27.64,27.64,27.59,27.62,46433.0,25.0773,25.0773,25.0319,25.0591,46433.0
2015-10-30 15:30:00,27.62,27.71,27.58,27.62,124743.0,25.0591,25.1408,25.0229,25.0591,124743.0
2015-10-30 15:35:00,27.62,27.7,27.59,27.69,81432.0,25.0591,25.1317,25.0319,25.1227,81432.0
2015-10-30 15:40:00,27.7,27.7,27.62,27.63,91424.0,25.1317,25.1317,25.0591,25.0682,91424.0
2015-10-30 15:45:00,27.64,27.71,27.63,27.68,141083.0,25.0773,25.1408,25.0682,25.1136,141083.0
2015-10-30 15:50:00,27.68,27.72,27.67,27.72,151124.0,25.1136,25.1499,25.1045,25.1499,151124.0
2015-10-30 15:55:00,27.71,27.72,27.62,27.62,302534.0,25.1408,25.1499,25.0591,25.0591,302534.0
2015-11-02 09:30:00,27.5,27.69,27.31,27.62,229483.0,24.9503,25.1227,24.7779,25.0591,229483.0
2015-11-02 09:35:00,27.62,27.75,27.52,27.75,111904.0,25.0591,25.1771,24.9684,25.1771,111904.0
2015-11-02 09:40:00,27.75,27.76,27.7,27.73,253236.0,25.1771,25.1862,25.1317,25.1589,253236.0
2015-11-02 09:45:00,27.74,28.0,27.73,28.0,303528.0,25.168,25.4039,25.1589,25.4039,303528.0
2015-11-02 09:50:00,28.0,28.0,27.9,28.0,103010.0,25.4039,25.4039,25.3132,25.4039,103010.0
2015-11-02 09:55:00,28.0,28.1,27.98,28.08,283507.0,25.4039,25.4946,25.3858,25.4765,283507.0
2015-11-02 10:00:00,28.1,28.4,28.07,28.39,324122.0,25.4946,25.7668,25.4674,25.7578,324122.0
2015-11-02 10:05:00,28.39,28.5,28.34,28.47,309978.0,25.7578,25.8576,25.7124,25.8303,309978.0
2015-11-02 10:10:00,28.48,28.59,28.41,28.59,284699.0,25.8394,25.9392,25.7759,25.9392,284699.0
2015-11-02 10:15:00,28.59,28.6,28.44,28.47,235090.0,25.9392,25.9483,25.8031,25.8303,235090.0
2015-11-02 10:20:00,28.48,28.5,28.3,28.49,147116.0,25.8394,25.8576,25.6761,25.8485,147116.0
2015-11-02 10:25:00,28.49,28.59,28.47,28.59,115201.0,25.8485,25.9392,25.8303,25.9392,115201.0
2015-11-02 10:30:00,28.59,28.59,28.46,28.5,105066.0,25.9392,25.9392,25.8213,25.8576,105066.0
2015-11-02 10:35:00,28.49,28.54,28.47,28.5,133275.0,25.8485,25.8938,25.8303,25.8576,133275.0
2015-11-02 10:40:00,28.5,28.5,28.45,28.5,112173.0,25.8576,25.8576,25.8122,25.8576,112173.0
2015-11-02 10:45:00,28.49,28.51,28.45,28.5,71407.0,25.8485,25.8666,25.8122,25.8576,71407.0
2015-11-02 10:50:00,28.5,28.51,28.43,28.49,106818.0,25.8576,25.8666,25.794,25.8485,106818.0
2015-11-02 10:55:00,28.48,28.51,28.47,28.49,71990.0,25.8394,25.8666,25.8303,25.8485,71990.0
2015-11-02 11:00:00,28.49,28.5,28.44,28.49,47889.0,25.8485,25.8576,25.8031,25.8485,47889.0
2015-11-02 11:05:00,28.49,28.51,28.46,28.48,137220.0,25.8485,25.8666,25.8213,25.8394,137220.0
2015-11-02 11:10:00,28.48,28.48,28.41,28.46,73076.0,25.8394,25.8394,25.7759,25.8213,73076.0
2015-11-02 11:15:00,28.46,28.46,28.37,28.4,80058.0,25.8213,25.8213,25.7396,25.7668,80058.0
2015-11-02 11:20:00,28.4,28.43,28.39,28.43,90069.0,25.7668,25.794,25.7578,25.794,90069.0
2015-11-02 11:25:00,28.43,28.48,28.42,28.48,40004.0,25.794,25.8394,25.785,25.8394,40004.0
2015-11-02 11:30:00,28.48,28.51,28.48,28.5,71346.0,25.8394,25.8666,25.8394,25.8576,71346.0
2015-11-02 11:35:00,28.5,28.55,28.49,28.55,60901.0,25.8576,25.9029,25.8485,25.9029,60901.0
2015-11-02 11:40:00,28.55,28.56,28.38,28.4,111908.0,25.9029,25.912,25.7487,25.7668,111908.0
2015-11-02 11:45:00,28.4,28.44,28.38,28.4,45265.0,25.7668,25.8031,25.7487,25.7668,45265.0
2015-11-02 11:50:00,28.4,28.41,28.34,28.4,43774.0,25.7668,25.7759,25.7124,25.7668,43774.0
2015-11-02 11:55:00,28.4,28.4,28.34,28.4,56250.0,25.7668,25.7668,25.7124,25.7668,56250.0
2015-11-02 12:00:00,28.4,28.4,28.39,28.4,16207.0,25.7668,25.7668,25.7578,25.7668,16207.0
2015-11-02 12:05:00,28.4,28.4,28.35,28.38,55698.0,25.7668,25.7668,25.7215,25.7487,55698.0
2015-11-02 12:10:00,28.37,28.4,28.35,28.39,156098.0,25.7396,25.7668,25.7215,25.7578,156098.0
2015-11-02 12:15:00,28.39,28.4,28.38,28.39,23348.0,25.7578,25.7668,25.7487,25.7578,23348.0
2015-11-02 12:20:00,28.39,28.4,28.38,28.39,61798.0,25.7578,25.7668,25.7487,25.7578,61798.0
2015-11-02 12:25:00,28.39,28.51,28.39,28.51,41285.0,25.7578,25.8666,25.7578,25.8666,41285.0
2015-11-02 12:30:00,28.51,28.51,28.45,28.5,49820.0,25.8666,25.8666,25.8122,25.8576,49820.0
2015-11-02 12:35:00,28.5,28.5,28.47,28.49,25111.0,25.8576,25.8576,25.8303,25.8485,25111.0
2015-11-02 12:40:00,28.5,28.54,28.49,28.54,50409.0,25.8576,25.8938,25.8485,25.8938,50409.0
2015-11-02 12:45:00,28.53,28.55,28.51,28.52,47054.0,25.8848,25.9029,25.8666,25.8757,47054.0
2015-11-02 12:50:00,28.52,28.53,28.47,28.51,29805.0,25.8757,25.8848,25.8303,25.8666,29805.0
2015-11-02 12:55:00,28.5,28.56,28.5,28.55,41264.0,25.8576,25.912,25.8576,25.9029,41264.0
2015-11-02 13:00:00,28.54,28.56,28.45,28.54,102087.0,25.8938,25.912,25.8122,25.8938,102087.0
2015-11-02 13:05:00,28.54,28.59,28.53,28.58,35982.0,25.8938,25.9392,25.8848,25.9301,35982.0
2015-11-02 13:10:00,28.57,28.59,28.55,28.58,69058.0,25.9211,25.9392,25.9029,25.9301,69058.0
2015-11-02 13:15:00,28.58,28.59,28.55,28.58,32429.0,25.9301,25.9392,25.9029,25.9301,32429.0
2015-11-02 13:20:00,28.58,28.6,28.55,28.58,51114.0,25.9301,25.9483,25.9029,25.9301,51114.0
2015-11-02 13:25:00,28.58,28.6,28.57,28.59,62927.0,25.9301,25.9483,25.9211,25.9392,62927.0
2015-11-02 13:30:00,28.59,28.6,28.58,28.59,89624.0,25.9392,25.9483,25.9301,25.9392,89624.0
2015-11-02 13:35:00,28.6,28.65,28.59,28.63,119359.0,25.9483,25.9936,25.9392,25.9755,119359.0
2015-11-02 13:40:00,28.63,28.72,28.62,28.72,148202.0,25.9755,26.0572,25.9664,26.0572,148202.0
2015-11-02 13:45:00,28.72,28.72,28.61,28.66,88126.0,26.0572,26.0572,25.9574,26.0027,88126.0
2015-11-02 13:50:00,28.66,28.71,28.65,28.71,100042.0,26.0027,26.0481,25.9936,26.0481,100042.0
2015-11-02 13:55:00,28.71,28.71,28.64,28.68,165280.0,26.0481,26.0481,25.9846,26.0209,165280.0
2015-11-02 14:00:00,28.68,28.71,28.67,28.71,109041.0,26.0209,26.0481,26.0118,26.0481,109041.0
2015-11-02 14:05:00,28.71,28.79,28.7,28.78,80142.0,26.0481,26.1207,26.039,26.1116,80142.0
2015-11-02 14:10:00,28.78,28.86,28.77,28.85,136559.0,26.1116,26.1842,26.1025,26.1751,136559.0
2015-11-02 14:15:00,28.85,28.88,28.79,28.84,129088.0,26.1751,26.2023,26.1207,26.166,129088.0
2015-11-02 14:20:00,28.84,28.85,28.75,28.77,77667.0,26.166,26.1751,26.0844,26.1025,77667.0
2015-11-02 14:25:00,28.76,28.79,28.73,28.78,56694.0,26.0935,26.1207,26.0662,26.1116,56694.0
2015-11-02 14:30:00,28.78,28.78,28.75,28.77,76059.0,26.1116,26.1116,26.0844,26.1025,76059.0
2015-11-02 14:35:00,28.77,28.84,28.77,28.82,94697.0,26.1025,26.166,26.1025,26.1479,94697.0
2015-11-02 14:40:00,28.82,28.84,28.81,28.83,81371.0,26.1479,26.166,26.1388,26.157,81371.0
2015-11-02 14:45:00,28.83,28.83,28.81,28.82,109172.0,26.157,26.157,26.1388,26.1479,109172.0
2015-11-02 14:50:00,28.82,28.82,28.79,28.8,206856.0,26.1479,26.1479,26.1207,26.1297,206856.0
2015-11-02 14:55:00,28.81,28.83,28.79,28.8,95904.0,26.1388,26.157,26.1207,26.1297,95904.0
2015-11-02 15:00:00,28.79,28.8,28.74,28.75,79265.0,26.1207,26.1297,26.0753,26.0844,79265.0
2015-11-02 15:05:00,28.74,28.75,28.69,28.75,165765.0,26.0753,26.0844,26.0299,26.0844,165765.0
2015-11-02 15:10:00,28.75,28.75,28.72,28.74,71175.0,26.0844,26.0844,26.0572,26.0753,71175.0
2015-11-02 15:15:00,28.74,28.75,28.73,28.75,111988.0,26.0753,26.0844,26.0662,26.0844,111988.0
2015-11-02 15:20:00,28.75,28.78,28.74,28.76,81373.0,26.0844,26.1116,26.0753,26.0935,81373.0
2015-11-02 15:25:00,28.77,28.78,28.76,28.77,113720.0,26.1025,26.1116,26.0935,26.1025,113720.0
2015-11-02 15:30:00,28.78,28.78,28.7,28.74,228432.0,26.1116,26.1116,26.039,26.0753,228432.0
2015-11-02 15:35:00,28.74,28.75,28.73,28.75,90928.0,26.0753,26.0844,26.0662,26.0844,90928.0
2015-11-02 15:40:00,28.75,28.76,28.69,28.75,189885.0,26.0844,26.0935,26.0299,26.0844,189885.0
2015-11-02 15:45:00,28.75,28.76,28.73,28.74,155924.0,26.0844,26.0935,26.0662,26.0753,155924.0
2015-11-02 15:50:00,28.75,28.75,28.72,28.72,241257.0,26.0844,26.0844,26.0572,26.0572,241257.0
2015-11-02 15:55:00,28.72,28.73,28.63,28.65,572647.0,26.0572,26.0662,25.9755,25.9936,572647.0
2015-11-03 09:30:00,28.71,29.05,28.65,28.97,477382.0,26.0481,26.3566,25.9936,26.284,477382.0
2015-11-03 09:35:00,28.98,29.47,28.97,29.27,344466.0,26.2931,26.7376,26.284,26.5562,344466.0
2015-11-03 09:40:00,29.27,29.47,29.11,29.16,285806.0,26.5562,26.7376,26.411,26.4564,285806.0
2015-11-03 09:45:00,29.16,29.37,29.16,29.28,291205.0,26.4564,26.6469,26.4564,26.5652,291205.0
2015-11-03 09:50:00,29.28,29.52,29.27,29.43,394038.0,26.5652,26.783,26.5562,26.7013,394038.0
2015-11-03 09:55:00,29.43,29.63,29.38,29.61,332345.0,26.7013,26.8828,26.656,26.8646,332345.0
2015-11-03 10:00:00,29.61,29.68,29.55,29.65,355317.0,26.8646,26.9282,26.8102,26.9009,355317.0
2015-11-03 10:05:00,29.66,29.73,29.55,29.58,257642.0,26.91,26.9735,26.8102,26.8374,257642.0
2015-11-03 10:10:00,29.58,29.69,29.48,29.51,384498.0,26.8374,26.9372,26.7467,26.7739,384498.0
2015-11-03 10:15:00,29.51,29.59,29.49,29.59,228346.0,26.7739,26.8465,26.7558,26.8465,228346.0
2015-11-03 10:20:00,29.59,29.59,29.5,29.55,185866.0,26.8465,26.8465,26.7648,26.8102,185866.0
2015-11-03 10:25:00,29.55,29.65,29.42,29.49,371256.0,26.8102,26.9009,26.6923,26.7558,371256.0
2015-11-03 10:30:00,29.49,29.51,29.44,29.46,131821.0,26.7558,26.7739,26.7104,26.7285,131821.0
2015-11-03 10:35:00,29.45,29.47,29.39,29.39,150484.0,26.7195,26.7376,26.665,26.665,150484.0
2015-11-03 10:40:00,29.39,29.43,29.3,29.34,136360.0,26.665,26.7013,26.5834,26.6197,136360.0
2015-11-03 10:45:00,29.35,29.36,29.31,29.32,112183.0,26.6287,26.6378,26.5925,26.6015,112183.0
2015-11-03 10:50:00,29.32,29.39,29.3,29.38,152430.0,26.6015,26.665,26.5834,26.656,152430.0
2015-11-03 10:55:00,29.37,29.38,29.3,29.38,102113.0,26.6469,26.656,26.5834,26.656,102113.0
2015-11-03 11:00:00,29.38,29.42,29.37,29.41,95060.0,26.656,26.6923,26.6469,26.6832,95060.0
2015-11-03 11:05:00,29.41,29.43,29.35,29.39,124551.0,26.6832,26.7013,26.6287,26.665,124551.0
2015-11-03 11:10:00,29.38,29.39,29.35,29.39,67470.0,26.656,26.665,26.6287,26.665,67470.0
2015-11-03 11:15:00,29.39,29.49,29.38,29.49,83695.0,26.665,26.7558,26.656,26.7558,83695.0
2015-11-03 11:20:00,29.48,29.49,29.42,29.45,81851.0,26.7467,26.7558,26.6923,26.7195,81851.0
2015-11-03 11:25:00,29.45,29.49,29.44,29.48,54457.0,26.7195,26.7558,26.7104,26.7467,54457.0
2015-11-03 11:30:00,29.48,29.5,29.45,29.49,116976.0,26.7467,26.7648,26.7195,26.7558,116976.0
2015-11-03 11:35:00,29.49,29.5,29.44,29.49,109343.0,26.7558,26.7648,26.7104,26.7558,109343.0
2015-11-03 11:40:00,29.48,29.5,29.48,29.5,61168.0,26.7467,26.7648,26.7467,26.7648,61168.0
2015-11-03 11:45:00,29.5,29.5,29.49,29.49,112239.0,26.7648,26.7648,26.7558,26.7558,112239.0
2015-11-03 11:50:00,29.5,29.68,29.5,29.66,233286.0,26.7648,26.9282,26.7648,26.91,233286.0
2015-11-03 11:55:00,29.66,29.7,29.61,29.67,151980.0,26.91,26.9463,26.8646,26.9191,151980.0
2015-11-03 12:00:00,29.66,29.7,29.65,29.7,115505.0,26.91,26.9463,26.9009,26.9463,115505.0
2015-11-03 12:05:00,29.69,29.7,29.67,29.69,82561.0,26.9372,26.9463,26.9191,26.9372,82561.0
2015-11-03 12:10:00,29.69,29.73,29.59,29.64,192916.0,26.9372,26.9735,26.8465,26.8919,192916.0
2015-11-03 12:15:00,29.64,29.67,29.59,29.61,60598.0,26.8919,26.9191,26.8465,26.8646,60598.0
2015-11-03 12:20:00,29.6,29.66,29.6,29.66,61525.0,26.8556,26.91,26.8556,26.91,61525.0
2015-11-03 12:25:00,29.65,29.66,29.61,29.65,65945.0,26.9009,26.91,26.8646,26.9009,65945.0
2015-11-03 12:30:00,29.65,29.66,29.6,29.62,56841.0,26.9009,26.91,26.8556,26.8737,56841.0
2015-11-03 12:35:00,29.62,29.63,29.57,29.58,52053.0,26.8737,26.8828,26.8283,26.8374,52053.0
2015-11-03 12:40:00,29.58,29.59,29.52,29.58,46548.0,26.8374,26.8465,26.783,26.8374,46548.0
2015-11-03 12:45:00,29.58,29.59,29.52,29.55,70494.0,26.8374,26.8465,26.783,26.8102,70494.0
2015-11-03 12:50:00,29.55,29.56,29.54,29.55,33502.0,26.8102,26.8193,26.8011,26.8102,33502.0
2015-11-03 12:55:00,29.55,29.56,29.52,29.55,61344.0,26.8102,26.8193,26.783,26.8102,61344.0
2015-11-03 13:00:00,29.55,29.56,29.54,29.56,73845.0,26.8102,26.8193,26.8011,26.8193,73845.0
2015-11-03 13:05:00,29.56,29.65,29.56,29.65,41518.0,26.8193,26.9009,26.8193,26.9009,41518.0
2015-11-03 13:10:00,29.64,29.68,29.59,29.66,66407.0,26.8919,26.9282,26.8465,26.91,66407.0
2015-11-03 13:15:00,29.64,29.66,29.62,29.65,33917.0,26.8919,26.91,26.8737,26.9009,33917.0
2015-11-03 13:20:00,29.65,29.69,29.65,29.67,35242.0,26.9009,26.9372,26.9009,26.9191,35242.0
2015-11-03 13:25:00,29.66,29.67,29.64,29.66,31200.0,26.91,26.9191,26.8919,26.91,31200.0
2015-11-03 13:30:00,29.67,29.7,29.66,29.7,103166.0,26.9191,26.9463,26.91,26.9463,103166.0
2015-11-03 13:35:00,29.7,29.74,29.69,29.73,70981.0,26.9463,26.9826,26.9372,26.9735,70981.0
2015-11-03 13:40:00,29.73,29.74,29.7,29.7,60318.0,26.9735,26.9826,26.9463,26.9463,60318.0
2015-11-03 13:45:00,29.71,29.74,29.69,29.71,47382.0,26.9554,26.9826,26.9372,26.9554,47382.0
2015-11-03 13:50:00,29.71,29.74,29.69,29.73,33261.0,26.9554,26.9826,26.9372,26.9735,33261.0
2015-11-03 13:55:00,29.73,29.74,29.69,29.74,123882.0,26.9735,26.9826,26.9372,26.9826,123882.0
2015-11-03 14:00:00,29.74,29.78,29.73,29.76,58846.0,26.9826,27.0189,26.9735,27.0007,58846.0
2015-11-03 14:05:00,29.76,29.84,29.76,29.79,202782.0,27.0007,27.0733,27.0007,27.028,202782.0
2015-11-03 14:10:00,29.8,29.85,29.79,29.85,94039.0,27.037,27.0824,27.028,27.0824,94039.0
2015-11-03 14:15:00,29.85,29.89,29.84,29.85,145395.0,27.0824,27.1187,27.0733,27.0824,145395.0
2015-11-03 14:20:00,29.85,29.9,29.85,29.9,82109.0,27.0824,27.1278,27.0824,27.1278,82109.0
2015-11-03 14:25:00,29.9,29.9,29.81,29.87,115826.0,27.1278,27.1278,27.0461,27.1005,115826.0
2015-11-03 14:30:00,29.86,29.89,29.71,29.73,90134.0,27.0915,27.1187,26.9554,26.9735,90134.0
2015-11-03 14:35:00,29.72,29.77,29.6,29.64,138208.0,26.9644,27.0098,26.8556,26.8919,138208.0
2015-11-03 14:40:00,29.63,29.65,29.59,29.59,85291.0,26.8828,26.9009,26.8465,26.8465,85291.0
2015-11-03 14:45:00,29.6,29.65,29.56,29.65,74246.0,26.8556,26.9009,26.8193,26.9009,74246.0
2015-11-03 14:50:00,29.65,29.68,29.59,29.6,59160.0,26.9009,26.9282,26.8465,26.8556,59160.0
2015-11-03 14:55:00,29.6,29.6,29.53,29.55,63375.0,26.8556,26.8556,26.7921,26.8102,63375.0
2015-11-03 15:00:00,29.54,29.55,29.46,29.47,133854.0,26.8011,26.8102,26.7285,26.7376,133854.0
2015-11-03 15:05:00,29.46,29.51,29.46,29.46,93426.0,26.7285,26.7739,26.7285,26.7285,93426.0
2015-11-03 15:10:00,29.47,29.48,29.39,29.44,109482.0,26.7376,26.7467,26.665,26.7104,109482.0
2015-11-03 15:15:00,29.44,29.48,29.4,29.46,77599.0,26.7104,26.7467,26.6741,26.7285,77599.0
2015-11-03 15:20:00,29.47,29.47,29.39,29.46,91717.0,26.7376,26.7376,26.665,26.7285,91717.0
2015-11-03 15:25:00,29.46,29.47,29.42,29.43,93259.0,26.7285,26.7376,26.6923,26.7013,93259.0
2015-11-03 15:30:00,29.44,29.47,29.42,29.44,118214.0,26.7104,26.7376,26.6923,26.7104,118214.0
2015-11-03 15:35:00,29.43,29.46,29.38,29.42,80058.0,26.7013,26.7285,26.656,26.6923,80058.0
2015-11-03 15:40:00,29.42,29.46,29.42,29.45,122861.0,26.6923,26.7285,26.6923,26.7195,122861.0
2015-11-03 15:45:00,29.46,29.47,29.43,29.45,131067.0,26.7285,26.7376,26.7013,26.7195,131067.0
2015-11-03 15:50:00,29.44,29.45,29.38,29.4,146830.0,26.7104,26.7195,26.656,26.6741,146830.0
2015-11-03 15:55:00,29.41,29.41,29.33,29.37,406304.0,26.6832,26.6832,26.6106,26.6469,406304.0
2015-11-04 09:30:00,30.0,30.26,29.9,30.0,621404.0,27.2185,27.4544,27.1278,27.2185,621404.0
2015-11-04 09:35:00,30.0,30.04,29.66,29.9,403632.0,27.2185,27.2548,26.91,27.1278,403632.0
2015-11-04 09:40:00,29.92,29.92,29.58,29.64,238612.0,27.1459,27.1459,26.8374,26.8919,238612.0
2015-11-04 09:45:00,29.64,29.67,29.22,29.26,184108.0,26.8919,26.9191,26.5108,26.5471,184108.0
2015-11-04 09:50:00,29.27,29.45,29.17,29.4,241619.0,26.5562,26.7195,26.4654,26.6741,241619.0
2015-11-04 09:55:00,29.41,29.5,29.37,29.38,109099.0,26.6832,26.7648,26.6469,26.656,109099.0
2015-11-04 10:00:00,29.39,29.53,29.35,29.5,234813.0,26.665,26.7921,26.6287,26.7648,234813.0
2015-11-04 10:05:00,29.5,29.5,29.31,29.38,100993.0,26.7648,26.7648,26.5925,26.656,100993.0
2015-11-04 10:10:00,29.39,29.39,29.2,29.3,134097.0,26.665,26.665,26.4927,26.5834,134097.0
2015-11-04 10:15:00,29.3,29.43,29.28,29.43,124094.0,26.5834,26.7013,26.5652,26.7013,124094.0
2015-11-04 10:20:00,29.44,29.52,29.38,29.49,112012.0,26.7104,26.783,26.656,26.7558,112012.0
2015-11-04 10:25:00,29.5,29.53,29.41,29.52,76867.0,26.7648,26.7921,26.6832,26.783,76867.0
2015-11-04 10:30:00,29.52,29.64,29.51,29.63,85735.0,26.783,26.8919,26.7739,26.8828,85735.0
2015-11-04 10:35:00,29.62,29.62,29.5,29.52,98355.0,26.8737,26.8737,26.7648,26.783,98355.0
2015-11-04 10:40:00,29.52,29.53,29.43,29.48,81173.0,26.783,26.7921,26.7013,26.7467,81173.0
2015-11-04 10:45:00,29.47,29.55,29.45,29.5,205753.0,26.7376,26.8102,26.7195,26.7648,205753.0
2015-11-04 10:50:00,29.49,29.58,29.48,29.52,117980.0,26.7558,26.8374,26.7467,26.783,117980.0
2015-11-04 10:55:00,29.53,29.55,29.47,29.51,73332.0,26.7921,26.8102,26.7376,26.7739,73332.0
2015-11-04 11:00:00,29.51,29.55,29.45,29.51,86970.0,26.7739,26.8102,26.7195,26.7739,86970.0
2015-11-04 11:05:00,29.51,29.53,29.47,29.49,116038.0,26.7739,26.7921,26.7376,26.7558,116038.0
2015-11-04 11:10:00,29.49,29.55,29.46,29.48,69969.0,26.7558,26.8102,26.7285,26.7467,69969.0
2015-11-04 11:15:00,29.49,29.56,29.45,29.53,106714.0,26.7558,26.8193,26.7195,26.7921,106714.0
2015-11-04 11:20:00,29.53,29.55,29.45,29.52,119680.0,26.7921,26.8102,26.7195,26.783,119680.0
2015-11-04 11:25:00,29.51,29.55,29.32,29.35,179804.0,26.7739,26.8102,26.6015,26.6287,179804.0
2015-11-04 11:30:00,29.36,29.44,29.35,29.42,64105.0,26.6378,26.7104,26.6287,26.6923,64105.0
2015-11-04 11:35:00,29.42,29.45,29.37,29.42,52000.0,26.6923,26.7195,26.6469,26.6923,52000.0
2015-11-04 11:40:00,29.42,29.43,29.36,29.38,92650.0,26.6923,26.7013,26.6378,26.656,92650.0
2015-11-04 11:45:00,29.38,29.41,29.28,29.34,86890.0,26.656,26.6832,26.5652,26.6197,86890.0
2015-11-04 11:50:00,29.34,29.38,29.31,29.38,34518.0,26.6197,26.656,26.5925,26.656,34518.0
2015-11-04 11:55:00,29.39,29.41,29.34,29.39,36618.0,26.665,26.6832,26.6197,26.665,36618.0
2015-11-04 12:00:00,29.39,29.4,29.34,29.4,36424.0,26.665,26.6741,26.6197,26.6741,36424.0
2015-11-04 12:05:00,29.4,29.46,29.4,29.45,35925.0,26.6741,26.7285,26.6741,26.7195,35925.0
2015-11-04 12:10:00,29.45,29.46,29.41,29.42,48192.0,26.7195,26.7285,26.6832,26.6923,48192.0
2015-11-04 12:15:00,29.42,29.44,29.4,29.41,58851.0,26.6923,26.7104,26.6741,26.6832,58851.0
2015-11-04 12:20:00,29.41,29.41,29.36,29.38,47128.0,26.6832,26.6832,26.6378,26.656,47128.0
2015-11-04 12:25:00,29.38,29.49,29.37,29.47,127875.0,26.656,26.7558,26.6469,26.7376,127875.0
2015-11-04 12:30:00,29.48,29.57,29.48,29.55,127572.0,26.7467,26.8283,26.7467,26.8102,127572.0
2015-11-04 12:35:00,29.55,29.57,29.52,29.57,107370.0,26.8102,26.8283,26.783,26.8283,107370.0
2015-11-04 12:40:00,29.56,29.62,29.55,29.57,145889.0,26.8193,26.8737,26.8102,26.8283,145889.0
2015-11-04 12:45:00,29.57,29.58,29.51,29.51,29200.0,26.8283,26.8374,26.7739,26.7739,29200.0
2015-11-04 12:50:00,29.51,29.53,29.48,29.49,29807.0,26.7739,26.7921,26.7467,26.7558,29807.0
2015-11-04 12:55:00,29.49,29.52,29.41,29.52,40346.0,26.7558,26.783,26.6832,26.783,40346.0
2015-11-04 13:00:00,29.51,29.51,29.37,29.38,46692.0,26.7739,26.7739,26.6469,26.656,46692.0
2015-11-04 13:05:00,29.39,29.45,29.32,29.34,166789.0,26.665,26.7195,26.6015,26.6197,166789.0
2015-11-04 13:10:00,29.33,29.37,29.31,29.35,26811.0,26.6106,26.6469,26.5925,26.6287,26811.0
2015-11-04 13:15:00,29.35,29.35,29.31,29.32,24750.0,26.6287,26.6287,26.5925,26.6015,24750.0
2015-11-04 13:20:00,29.32,29.33,29.3,29.31,31961.0,26.6015,26.6106,26.5834,26.5925,31961.0
2015-11-04 13:25:00,29.32,29.36,29.31,29.34,116154.0,26.6015,26.6378,26.5925,26.6197,116154.0
2015-11-04 13:30:00,29.34,29.39,29.33,29.39,54911.0,26.6197,26.665,26.6106,26.665,54911.0
2015-11-04 13:35:00,29.39,29.4,29.38,29.39,9125.0,26.665,26.6741,26.656,26.665,9125.0
2015-11-04 13:40:00,29.4,29.4,29.32,29.35,38584.0,26.6741,26.6741,26.6015,26.6287,38584.0
2015-11-04 13:45:00,29.35,29.36,29.3,29.32,29400.0,26.6287,26.6378,26.5834,26.6015,29400.0
2015-11-04 13:50:00,29.31,29.35,29.31,29.35,23490.0,26.5925,26.6287,26.5925,26.6287,23490.0
2015-11-04 13:55:00,29.35,29.42,29.35,29.41,183518.0,26.6287,26.6923,26.6287,26.6832,183518.0
2015-11-04 14:00:00,29.4,29.46,29.4,29.44,140751.0,26.6741,26.7285,26.6741,26.7104,140751.0
2015-11-04 14:05:00,29.44,29.5,29.44,29.48,31337.0,26.7104,26.7648,26.7104,26.7467,31337.0
2015-11-04 14:10:00,29.49,29.54,29.48,29.49,41042.0,26.7558,26.8011,26.7467,26.7558,41042.0
2015-11-04 14:15:00,29.49,29.52,29.49,29.52,41776.0,26.7558,26.783,26.7558,26.783,41776.0
2015-11-04 14:20:00,29.51,29.55,29.51,29.54,45632.0,26.7739,26.8102,26.7739,26.8011,45632.0
2015-11-04 14:25:00,29.54,29.56,29.53,29.56,56354.0,26.8011,26.8193,26.7921,26.8193,56354.0
2015-11-04 14:30:00,29.56,29.59,29.55,29.59,44699.0,26.8193,26.8465,26.8102,26.8465,44699.0
2015-11-04 14:35:00,29.6,29.62,29.58,29.6,41543.0,26.8556,26.8737,26.8374,26.8556,41543.0
2015-11-04 14:40:00,29.59,29.59,29.53,29.53,41570.0,26.8465,26.8465,26.7921,26.7921,41570.0
2015-11-04 14:45:00,29.53,29.54,29.48,29.5,40804.0,26.7921,26.8011,26.7467,26.7648,40804.0
2015-11-04 14:50:00,29.5,29.51,29.48,29.5,29089.0,26.7648,26.7739,26.7467,26.7648,29089.0
2015-11-04 14:55:00,29.5,29.52,29.48,29.48,37711.0,26.7648,26.783,26.7467,26.7467,37711.0
2015-11-04 15:00:00,29.49,29.49,29.36,29.38,47128.0,26.7558,26.7558,26.6378,26.656,47128.0
2015-11-04 15:05:00,29.38,29.42,29.37,29.39,40062.0,26.656,26.6923,26.6469,26.665,40062.0
2015-11-04 15:10:00,29.39,29.39,29.36,29.39,45681.0,26.665,26.665,26.6378,26.665,45681.0
2015-11-04 15:15:00,29.39,29.4,29.37,29.38,92348.0,26.665,26.6741,26.6469,26.656,92348.0
2015-11-04 15:20:00,29.38,29.39,29.35,29.38,43341.0,26.656,26.665,26.6287,26.656,43341.0
2015-11-04 15:25:00,29.37,29.38,29.35,29.36,50169.0,26.6469,26.656,26.6287,26.6378,50169.0
2015-11-04 15:30:00,29.35,29.36,29.28,29.32,154138.0,26.6287,26.6378,26.5652,26.6015,154138.0
2015-11-04 15:35:00,29.32,29.37,29.32,29.34,44415.0,26.6015,26.6469,26.6015,26.6197,44415.0
2015-11-04 15:40:00,29.35,29.37,29.3,29.31,61094.0,26.6287,26.6469,26.5834,26.5925,61094.0
2015-11-04 15:45:00,29.31,29.34,29.25,29.25,144698.0,26.5925,26.6197,26.538,26.538,144698.0
2015-11-04 15:50:00,29.25,29.27,29.22,29.26,112006.0,26.538,26.5562,26.5108,26.5471,112006.0
2015-11-04 15:55:00,29.26,29.29,29.24,29.27,220777.0,26.5471,26.5743,26.5289,26.5562,220777.0
2015-11-05 09:30:00,29.56,29.57,29.34,29.49,137958.0,26.8193,26.8283,26.6197,26.7558,137958.0
2015-11-05 09:35:00,29.48,29.53,29.3,29.3,108418.0,26.7467,26.7921,26.5834,26.5834,108418.0
2015-11-05 09:40:00,29.3,29.39,29.22,29.31,140031.0,26.5834,26.665,26.5108,26.5925,140031.0
2015-11-05 09:45:00,29.31,29.5,29.29,29.44,100597.0,26.5925,26.7648,26.5743,26.7104,100597.0
2015-11-05 09:50:00,29.44,29.45,29.25,29.26,141518.0,26.7104,26.7195,26.538,26.5471,141518.0
2015-11-05 09:55:00,29.26,29.41,29.25,29.39,124524.0,26.5471,26.6832,26.538,26.665,124524.0
2015-11-05 10:00:00,29.39,29.39,29.09,29.22,214590.0,26.665,26.665,26.3929,26.5108,214590.0
2015-11-05 10:05:00,29.22,29.22,28.9,28.92,347088.0,26.5108,26.5108,26.2205,26.2386,347088.0
2015-11-05 10:10:00,28.92,28.94,28.72,28.73,326562.0,26.2386,26.2568,26.0572,26.0662,326562.0
2015-11-05 10:15:00,28.73,28.75,28.62,28.66,310561.0,26.0662,26.0844,25.9664,26.0027,310561.0
2015-11-05 10:20:00,28.65,28.7,28.52,28.54,203317.0,25.9936,26.039,25.8757,25.8938,203317.0
2015-11-05 10:25:00,28.53,28.58,28.42,28.45,187361.0,25.8848,25.9301,25.785,25.8122,187361.0
2015-11-05 10:30:00,28.46,28.46,28.15,28.15,312343.0,25.8213,25.8213,25.54,25.54,312343.0
2015-11-05 10:35:00,28.14,28.33,28.14,28.19,313261.0,25.5309,25.7033,25.5309,25.5763,313261.0
2015-11-05 10:40:00,28.18,28.24,28.05,28.19,289861.0,25.5672,25.6217,25.4493,25.5763,289861.0
2015-11-05 10:45:00,28.19,28.19,27.96,27.97,286336.0,25.5763,25.5763,25.3676,25.3767,286336.0
2015-11-05 10:50:00,27.96,28.06,27.9,28.05,310143.0,25.3676,25.4584,25.3132,25.4493,310143.0
2015-11-05 10:55:00,28.05,28.08,27.95,27.96,219593.0,25.4493,25.4765,25.3586,25.3676,219593.0
2015-11-05 11:00:00,27.96,28.02,27.87,28.02,196131.0,25.3676,25.4221,25.286,25.4221,196131.0
2015-11-05 11:05:00,28.01,28.14,27.99,28.1,284553.0,25.413,25.5309,25.3948,25.4946,284553.0
2015-11-05 11:10:00,28.11,28.12,27.98,28.0,221573.0,25.5037,25.5128,25.3858,25.4039,221573.0
2015-11-05 11:15:00,28.0,28.24,27.99,28.22,121263.0,25.4039,25.6217,25.3948,25.6035,121263.0
2015-11-05 11:20:00,28.23,28.34,28.22,28.26,70523.0,25.6126,25.7124,25.6035,25.6398,70523.0
2015-11-05 11:25:00,28.26,28.38,28.26,28.26,126029.0,25.6398,25.7487,25.6398,25.6398,126029.0
2015-11-05 11:30:00,28.26,28.52,28.25,28.45,124253.0,25.6398,25.8757,25.6307,25.8122,124253.0
2015-11-05 11:35:00,28.45,28.5,28.43,28.47,47160.0,25.8122,25.8576,25.794,25.8303,47160.0
2015-11-05 11:40:00,28.46,28.53,28.44,28.53,65125.0,25.8213,25.8848,25.8031,25.8848,65125.0
2015-11-05 11:45:00,28.53,28.77,28.52,28.75,201889.0,25.8848,26.1025,25.8757,26.0844,201889.0
2015-11-05 11:50:00,28.74,28.82,28.65,28.65,129268.0,26.0753,26.1479,25.9936,25.9936,129268.0
2015-11-05 11:55:00,28.66,28.66,28.55,28.61,68308.0,26.0027,26.0027,25.9029,25.9574,68308.0
2015-11-05 12:00:00,28.62,28.65,28.61,28.64,25340.0,25.9664,25.9936,25.9574,25.9846,25340.0
2015-11-05 12:05:00,28.64,28.71,28.63,28.71,66229.0,25.9846,26.0481,25.9755,26.0481,66229.0
2015-11-05 12:10:00,28.7,28.71,28.66,28.71,96512.0,26.039,26.0481,26.0027,26.0481,96512.0
2015-11-05 12:15:00,28.71,28.71,28.59,28.59,40874.0,26.0481,26.0481,25.9392,25.9392,40874.0
2015-11-05 12:20:00,28.6,28.68,28.59,28.68,35278.0,25.9483,26.0209,25.9392,26.0209,35278.0
2015-11-05 12:25:00,28.69,28.75,28.66,28.67,33095.0,26.0299,26.0844,26.0027,26.0118,33095.0
2015-11-05 12:30:00,28.67,28.67,28.62,28.66,93303.0,26.0118,26.0118,25.9664,26.0027,93303.0
2015-11-05 12:35:00,28.67,28.67,28.62,28.65,19938.0,26.0118,26.0118,25.9664,25.9936,19938.0
2015-11-05 12:40:00,28.65,28.66,28.61,28.63,27726.0,25.9936,26.0027,25.9574,25.9755,27726.0
2015-11-05 12:45:00,28.62,28.63,28.56,28.62,48184.0,25.9664,25.9755,25.912,25.9664,48184.0
2015-11-05 12:50:00,28.62,28.68,28.61,28.65,26300.0,25.9664,26.0209,25.9574,25.9936,26300.0
2015-11-05 12:55:00,28.65,28.7,28.64,28.7,39000.0,25.9936,26.039,25.9846,26.039,39000.0
2015-11-05 13:00:00,28.7,28.73,28.68,28.73,38860.0,26.039,26.0662,26.0209,26.0662,38860.0
2015-11-05 13:05:00,28.73,28.74,28.67,28.67,37237.0,26.0662,26.0753,26.0118,26.0118,37237.0
2015-11-05 13:10:00,28.67,28.68,28.61,28.61,28476.0,26.0118,26.0209,25.9574,25.9574,28476.0
2015-11-05 13:15:00,28.62,28.65,28.61,28.64,21300.0,25.9664,25.9936,25.9574,25.9846,21300.0
2015-11-05 13:20:00,28.65,28.65,28.54,28.59,27967.0,25.9936,25.9936,25.8938,25.9392,27967.0
2015-11-05 13:25:00,28.59,28.65,28.59,28.6,29330.0,25.9392,25.9936,25.9392,25.9483,29330.0
2015-11-05 13:30:00,28.6,28.65,28.58,28.63,38237.0,25.9483,25.9936,25.9301,25.9755,38237.0
2015-11-05 13:35:00,28.63,28.64,28.6,28.62,36191.0,25.9755,25.9846,25.9483,25.9664,36191.0
2015-11-05 13:40:00,28.61,28.61,28.52,28.52,41329.0,25.9574,25.9574,25.8757,25.8757,41329.0
2015-11-05 13:45:00,28.52,28.54,28.49,28.51,29513.0,25.8757,25.8938,25.8485,25.8666,29513.0
2015-11-05 13:50:00,28.5,28.51,28.49,28.51,27176.0,25.8576,25.8666,25.8485,25.8666,27176.0
2015-11-05 13:55:00,28.5,28.57,28.49,28.55,41173.0,25.8576,25.9211,25.8485,25.9029,41173.0
2015-11-05 14:00:00,28.59,28.61,28.53,28.58,48754.0,25.9392,25.9574,25.8848,25.9301,48754.0
2015-11-05 14:05:00,28.58,28.58,28.46,28.48,71853.0,25.9301,25.9301,25.8213,25.8394,71853.0
2015-11-05 14:10:00,28.49,28.49,28.41,28.46,78236.0,25.8485,25.8485,25.7759,25.8213,78236.0
2015-11-05 14:15:00,28.45,28.47,28.36,28.36,84846.0,25.8122,25.8303,25.7305,25.7305,84846.0
2015-11-05 14:20:00,28.36,28.37,28.27,28.3,99141.0,25.7305,25.7396,25.6489,25.6761,99141.0
2015-11-05 14:25:00,28.31,28.31,28.27,28.28,84631.0,25.6852,25.6852,25.6489,25.658,84631.0
2015-11-05 14:30:00,28.28,28.32,28.26,28.27,101220.0,25.658,25.6942,25.6398,25.6489,101220.0
2015-11-05 14:35:00,28.27,28.36,28.23,28.35,101140.0,25.6489,25.7305,25.6126,25.7215,101140.0
2015-11-05 14:40:00,28.36,28.57,28.35,28.56,118444.0,25.7305,25.9211,25.7215,25.912,118444.0
2015-11-05 14:45:00,28.55,28.59,28.53,28.57,88892.0,25.9029,25.9392,25.8848,25.9211,88892.0
2015-11-05 14:50:00,28.57,28.66,28.57,28.64,90760.0,25.9211,26.0027,25.9211,25.9846,90760.0
2015-11-05 14:55:00,28.64,28.64,28.53,28.55,86528.0,25.9846,25.9846,25.8848,25.9029,86528.0
2015-11-05 15:00:00,28.55,28.55,28.51,28.53,58885.0,25.9029,25.9029,25.8666,25.8848,58885.0
2015-11-05 15:05:00,28.54,28.58,28.52,28.58,60710.0,25.8938,25.9301,25.8757,25.9301,60710.0
2015-11-05 15:10:00,28.58,28.59,28.57,28.57,78190.0,25.9301,25.9392,25.9211,25.9211,78190.0
2015-11-05 15:15:00,28.58,28.71,28.58,28.71,99229.0,25.9301,26.0481,25.9301,26.0481,99229.0
2015-11-05 15:20:00,28.71,28.74,28.64,28.65,129928.0,26.0481,26.0753,25.9846,25.9936,129928.0
2015-11-05 15:25:00,28.65,28.74,28.61,28.74,150546.0,25.9936,26.0753,25.9574,26.0753,150546.0
2015-11-05 15:30:00,28.74,28.8,28.67,28.8,128732.0,26.0753,26.1297,26.0118,26.1297,128732.0
2015-11-05 15:35:00,28.8,28.84,28.73,28.73,112870.0,26.1297,26.166,26.0662,26.0662,112870.0
2015-11-05 15:40:00,28.73,28.8,28.72,28.77,95438.0,26.0662,26.1297,26.0572,26.1025,95438.0
2015-11-05 15:45:00,28.77,28.78,28.72,28.75,90964.0,26.1025,26.1116,26.0572,26.0844,90964.0
2015-11-05 15:50:00,28.77,28.85,28.75,28.83,215148.0,26.1025,26.1751,26.0844,26.157,215148.0
2015-11-05 15:55:00,28.83,28.88,28.79,28.79,282095.0,26.157,26.2023,26.1207,26.1207,282095.0
2015-11-06 09:30:00,29.0,29.11,28.82,28.89,567248.0,26.3112,26.411,26.1479,26.2114,567248.0
2015-11-06 09:35:00,28.88,29.08,28.88,28.93,225126.0,26.2023,26.3838,26.2023,26.2477,225126.0
2015-11-06 09:40:00,28.94,29.01,28.67,28.68,254346.0,26.2568,26.3203,26.0118,26.0209,254346.0
2015-11-06 09:45:00,28.68,28.79,28.54,28.56,267108.0,26.0209,26.1207,25.8938,25.912,267108.0
2015-11-06 09:50:00,28.56,28.6,28.46,28.48,340208.0,25.912,25.9483,25.8213,25.8394,340208.0
2015-11-06 09:55:00,28.48,28.52,28.41,28.46,156954.0,25.8394,25.8757,25.7759,25.8213,156954.0
2015-11-06 10:00:00,28.48,28.51,28.37,28.42,316350.0,25.8394,25.8666,25.7396,25.785,316350.0
2015-11-06 10:05:00,28.43,28.59,28.39,28.58,188494.0,25.794,25.9392,25.7578,25.9301,188494.0
2015-11-06 10:10:00,28.58,28.58,28.43,28.5,197096.0,25.9301,25.9301,25.794,25.8576,197096.0
2015-11-06 10:15:00,28.5,28.6,28.47,28.59,167360.0,25.8576,25.9483,25.8303,25.9392,167360.0
2015-11-06 10:20:00,28.58,28.58,28.49,28.5,104500.0,25.9301,25.9301,25.8485,25.8576,104500.0
2015-11-06 10:25:00,28.49,28.6,28.49,28.59,109904.0,25.8485,25.9483,25.8485,25.9392,109904.0
2015-11-06 10:30:00,28.59,28.7,28.56,28.61,129752.0,25.9392,26.039,25.912,25.9574,129752.0
2015-11-06 10:35:00,28.61,28.76,28.61,28.73,180910.0,25.9574,26.0935,25.9574,26.0662,180910.0
2015-11-06 10:40:00,28.74,28.85,28.74,28.84,173062.0,26.0753,26.1751,26.0753,26.166,173062.0
2015-11-06 10:45:00,28.85,28.87,28.72,28.75,186108.0,26.1751,26.1933,26.0572,26.0844,186108.0
2015-11-06 10:50:00,28.75,28.78,28.67,28.67,101320.0,26.0844,26.1116,26.0118,26.0118,101320.0
2015-11-06 10:55:00,28.68,28.7,28.61,28.63,69848.0,26.0209,26.039,25.9574,25.9755,69848.0
2015-11-06 11:00:00,28.64,28.75,28.63,28.75,346860.0,25.9846,26.0844,25.9755,26.0844,346860.0
2015-11-06 11:05:00,28.75,28.88,28.73,28.81,99758.0,26.0844,26.2023,26.0662,26.1388,99758.0
2015-11-06 11:10:00,28.8,28.87,28.76,28.84,62146.0,26.1297,26.1933,26.0935,26.166,62146.0
2015-11-06 11:15:00,28.84,28.87,28.81,28.85,57086.0,26.166,26.1933,26.1388,26.1751,57086.0
2015-11-06 11:20:00,28.84,28.86,28.77,28.78,54350.0,26.166,26.1842,26.1025,26.1116,54350.0
2015-11-06 11:25:00,28.79,28.93,28.77,28.93,209276.0,26.1207,26.2477,26.1025,26.2477,209276.0
2015-11-06 11:30:00,28.93,28.99,28.92,28.93,208174.0,26.2477,26.3021,26.2386,26.2477,208174.0
2015-11-06 11:35:00,28.93,29.0,28.9,28.95,400380.0,26.2477,26.3112,26.2205,26.2658,400380.0
2015-11-06 11:40:00,28.96,29.15,28.91,28.96,703654.0,26.2749,26.4473,26.2295,26.2749,703654.0
2015-11-06 11:45:00,28.96,29.08,28.95,29.06,191896.0,26.2749,26.3838,26.2658,26.3656,191896.0
2015-11-06 11:50:00,29.05,29.46,29.04,29.31,724776.0,26.3566,26.7285,26.3475,26.5925,724776.0
2015-11-06 11:55:00,29.31,29.44,29.14,29.35,265816.0,26.5925,26.7104,26.4382,26.6287,265816.0
2015-11-06 12:00:00,29.36,29.47,29.35,29.46,287708.0,26.6378,26.7376,26.6287,26.7285,287708.0
2015-11-06 12:05:00,29.45,29.79,29.37,29.74,791132.0,26.7195,27.028,26.6469,26.9826,791132.0
2015-11-06 12:10:00,29.74,29.95,29.6,29.68,1320992.0,26.9826,27.1731,26.8556,26.9282,1320992.0
2015-11-06 12:15:00,29.69,29.95,29.64,29.64,839972.0,26.9372,27.1731,26.8919,26.8919,839972.0
2015-11-06 12:20:00,29.64,29.69,29.54,29.55,518104.0,26.8919,26.9372,26.8011,26.8102,518104.0
2015-11-06 12:25:00,29.56,29.62,29.46,29.61,404818.0,26.8193,26.8737,26.7285,26.8646,404818.0
2015-11-06 12:30:00,29.61,29.81,29.6,29.79,467216.0,26.8646,27.0461,26.8556,27.028,467216.0
2015-11-06 12:35:00,29.79,29.8,29.53,29.55,223396.0,27.028,27.037,26.7921,26.8102,223396.0
2015-11-06 12:40:00,29.55,29.72,29.49,29.72,216108.0,26.8102,26.9644,26.7558,26.9644,216108.0
2015-11-06 12:45:00,29.7,29.77,29.65,29.68,119164.0,26.9463,27.0098,26.9009,26.9282,119164.0
2015-11-06 12:50:00,29.68,29.7,29.63,29.65,107516.0,26.9282,26.9463,26.8828,26.9009,107516.0
2015-11-06 12:55:00,29.66,29.69,29.59,29.68,158632.0,26.91,26.9372,26.8465,26.9282,158632.0
2015-11-06 13:00:00,29.69,29.77,29.67,29.73,147446.0,26.9372,27.0098,26.9191,26.9735,147446.0
2015-11-06 13:05:00,29.74,29.74,29.54,29.55,161270.0,26.9826,26.9826,26.8011,26.8102,161270.0
2015-11-06 13:10:00,29.55,29.62,29.54,29.57,128286.0,26.8102,26.8737,26.8011,26.8283,128286.0
2015-11-06 13:15:00,29.58,29.58,29.39,29.41,340818.0,26.8374,26.8374,26.665,26.6832,340818.0
2015-11-06 13:20:00,29.41,29.43,29.23,29.27,519930.0,26.6832,26.7013,26.5199,26.5562,519930.0
2015-11-06 13:25:00,29.27,29.31,29.22,29.31,194708.0,26.5562,26.5925,26.5108,26.5925,194708.0
2015-11-06 13:30:00,29.31,29.41,29.3,29.37,199170.0,26.5925,26.6832,26.5834,26.6469,199170.0
2015-11-06 13:35:00,29.38,29.38,29.25,29.31,166158.0,26.656,26.656,26.538,26.5925,166158.0
2015-11-06 13:40:00,29.31,29.37,29.31,29.35,81384.0,26.5925,26.6469,26.5925,26.6287,81384.0
2015-11-06 13:45:00,29.34,29.38,29.32,29.36,117648.0,26.6197,26.656,26.6015,26.6378,117648.0
2015-11-06 13:50:00,29.37,29.38,29.31,29.33,149910.0,26.6469,26.656,26.5925,26.6106,149910.0
2015-11-06 13:55:00,29.33,29.33,29.28,29.3,126972.0,26.6106,26.6106,26.5652,26.5834,126972.0
2015-11-06 14:00:00,29.28,29.3,29.17,29.21,336506.0,26.5652,26.5834,26.4654,26.5017,336506.0
2015-11-06 14:05:00,29.21,29.28,29.14,29.14,263768.0,26.5017,26.5652,26.4382,26.4382,263768.0
2015-11-06 14:10:00,29.15,29.18,29.1,29.16,485054.0,26.4473,26.4745,26.4019,26.4564,485054.0
2015-11-06 14:15:00,29.17,29.41,29.15,29.4,329088.0,26.4654,26.6832,26.4473,26.6741,329088.0
2015-11-06 14:20:00,29.41,29.42,29.36,29.41,166242.0,26.6832,26.6923,26.6378,26.6832,166242.0
2015-11-06 14:25:00,29.4,29.41,29.35,29.38,98732.0,26.6741,26.6832,26.6287,26.656,98732.0
2015-11-06 14:30:00,29.37,29.49,29.37,29.43,100172.0,26.6469,26.7558,26.6469,26.7013,100172.0
2015-11-06 14:35:00,29.42,29.44,29.39,29.39,79314.0,26.6923,26.7104,26.665,26.665,79314.0
2015-11-06 14:40:00,29.39,29.44,29.38,29.42,103376.0,26.665,26.7104,26.656,26.6923,103376.0
2015-11-06 14:45:00,29.42,29.44,29.37,29.42,89334.0,26.6923,26.7104,26.6469,26.6923,89334.0
2015-11-06 14:50:00,29.42,29.5,29.42,29.44,136954.0,26.6923,26.7648,26.6923,26.7104,136954.0
2015-11-06 14:55:00,29.44,29.49,29.38,29.49,146912.0,26.7104,26.7558,26.656,26.7558,146912.0
2015-11-06 15:00:00,29.49,29.53,29.47,29.52,167340.0,26.7558,26.7921,26.7376,26.783,167340.0
2015-11-06 15:05:00,29.53,29.53,29.47,29.5,117712.0,26.7921,26.7921,26.7376,26.7648,117712.0
2015-11-06 15:10:00,29.51,29.51,29.44,29.45,99546.0,26.7739,26.7739,26.7104,26.7195,99546.0
2015-11-06 15:15:00,29.44,29.48,29.41,29.43,171728.0,26.7104,26.7467,26.6832,26.7013,171728.0
2015-11-06 15:20:00,29.44,29.45,29.42,29.45,78818.0,26.7104,26.7195,26.6923,26.7195,78818.0
2015-11-06 15:25:00,29.45,29.46,29.34,29.36,271858.0,26.7195,26.7285,26.6197,26.6378,271858.0
2015-11-06 15:30:00,29.36,29.47,29.36,29.44,220316.0,26.6378,26.7376,26.6378,26.7104,220316.0
2015-11-06 15:35:00,29.44,29.46,29.43,29.46,212378.0,26.7104,26.7285,26.7013,26.7285,212378.0
2015-11-06 15:40:00,29.45,29.63,29.45,29.61,477522.0,26.7195,26.8828,26.7195,26.8646,477522.0
2015-11-06 15:45:00,29.62,29.73,29.56,29.7,677668.0,26.8737,26.9735,26.8193,26.9463,677668.0
2015-11-06 15:50:00,29.71,29.79,29.67,29.79,601556.0,26.9554,27.028,26.9191,27.028,601556.0
2015-11-06 15:55:00,29.79,29.79,29.67,29.7,1074752.0,27.028,27.028,26.9191,26.9463,1074752.0
2015-11-09 09:30:00,29.89,29.95,29.75,29.82,440825.0,27.1187,27.1731,26.9917,27.0552,440825.0
2015-11-09 09:35:00,29.82,29.92,29.58,29.64,202889.0,27.0552,27.1459,26.8374,26.8919,202889.0
2015-11-09 09:40:00,29.65,29.65,29.46,29.52,276639.0,26.9009,26.9009,26.7285,26.783,276639.0
2015-11-09 09:45:00,29.53,29.8,29.53,29.67,256288.0,26.7921,27.037,26.7921,26.9191,256288.0
2015-11-09 09:50:00,29.66,29.73,29.52,29.68,133137.0,26.91,26.9735,26.783,26.9282,133137.0
2015-11-09 09:55:00,29.67,29.67,29.55,29.57,94987.0,26.9191,26.9191,26.8102,26.8283,94987.0
2015-11-09 10:00:00,29.56,29.66,29.47,29.56,140662.0,26.8193,26.91,26.7376,26.8193,140662.0
2015-11-09 10:05:00,29.57,29.59,29.32,29.42,140403.0,26.8283,26.8465,26.6015,26.6923,140403.0
2015-11-09 10:10:00,29.41,29.44,29.15,29.27,318255.0,26.6832,26.7104,26.4473,26.5562,318255.0
2015-11-09 10:15:00,29.27,29.29,29.06,29.11,264268.0,26.5562,26.5743,26.3656,26.411,264268.0
2015-11-09 10:20:00,29.11,29.25,29.06,29.21,115430.0,26.411,26.538,26.3656,26.5017,115430.0
2015-11-09 10:25:00,29.2,29.21,29.07,29.07,183631.0,26.4927,26.5017,26.3747,26.3747,183631.0
2015-11-09 10:30:00,29.07,29.15,29.05,29.14,88131.0,26.3747,26.4473,26.3566,26.4382,88131.0
2015-11-09 10:35:00,29.15,29.15,29.05,29.14,280295.0,26.4473,26.4473,26.3566,26.4382,280295.0
2015-11-09 10:40:00,29.13,29.14,29.01,29.03,84297.0,26.4291,26.4382,26.3203,26.3384,84297.0
2015-11-09 10:45:00,29.02,29.04,28.94,29.01,158307.0,26.3293,26.3475,26.2568,26.3203,158307.0
2015-11-09 10:50:00,29.01,29.02,28.98,29.02,167543.0,26.3203,26.3293,26.2931,26.3293,167543.0
2015-11-09 10:55:00,29.02,29.03,28.98,29.0,68183.0,26.3293,26.3384,26.2931,26.3112,68183.0
2015-11-09 11:00:00,29.0,29.02,28.98,29.0,83971.0,26.3112,26.3293,26.2931,26.3112,83971.0
2015-11-09 11:05:00,29.0,29.0,28.92,28.93,65395.0,26.3112,26.3112,26.2386,26.2477,65395.0
2015-11-09 11:10:00,28.93,28.97,28.8,28.82,124534.0,26.2477,26.284,26.1297,26.1479,124534.0
2015-11-09 11:15:00,28.81,28.84,28.75,28.79,123225.0,26.1388,26.166,26.0844,26.1207,123225.0
2015-11-09 11:20:00,28.78,28.82,28.75,28.8,53019.0,26.1116,26.1479,26.0844,26.1297,53019.0
2015-11-09 11:25:00,28.8,28.81,28.61,28.62,163376.0,26.1297,26.1388,25.9574,25.9664,163376.0
2015-11-09 11:30:00,28.62,28.69,28.61,28.67,107267.0,25.9664,26.0299,25.9574,26.0118,107267.0
2015-11-09 11:35:00,28.67,28.72,28.62,28.71,129950.0,26.0118,26.0572,25.9664,26.0481,129950.0
2015-11-09 11:40:00,28.72,28.73,28.64,28.65,101100.0,26.0572,26.0662,25.9846,25.9936,101100.0
2015-11-09 11:45:00,28.64,28.65,28.55,28.6,129828.0,25.9846,25.9936,25.9029,25.9483,129828.0
2015-11-09 11:50:00,28.6,28.61,28.57,28.6,99143.0,25.9483,25.9574,25.9211,25.9483,99143.0
2015-11-09 11:55:00,28.6,28.61,28.43,28.47,341352.0,25.9483,25.9574,25.794,25.8303,341352.0
2015-11-09 12:00:00,28.47,28.49,28.41,28.43,100296.0,25.8303,25.8485,25.7759,25.794,100296.0
2015-11-09 12:05:00,28.44,28.5,28.43,28.46,83328.0,25.8031,25.8576,25.794,25.8213,83328.0
2015-11-09 12:10:00,28.49,28.5,28.41,28.41,53320.0,25.8485,25.8576,25.7759,25.7759,53320.0
2015-11-09 12:15:00,28.42,28.53,28.41,28.52,89352.0,25.785,25.8848,25.7759,25.8757,89352.0
2015-11-09 12:20:00,28.53,28.54,28.48,28.51,98036.0,25.8848,25.8938,25.8394,25.8666,98036.0
2015-11-09 12:25:00,28.5,28.53,28.48,28.5,88067.0,25.8576,25.8848,25.8394,25.8576,88067.0
2015-11-09 12:30:00,28.5,28.53,28.5,28.5,78694.0,25.8576,25.8848,25.8576,25.8576,78694.0
2015-11-09 12:35:00,28.5,28.52,28.46,28.52,102588.0,25.8576,25.8757,25.8213,25.8757,102588.0
2015-11-09 12:40:00,28.52,28.53,28.49,28.5,90158.0,25.8757,25.8848,25.8485,25.8576,90158.0
2015-11-09 12:45:00,28.51,28.51,28.49,28.5,41640.0,25.8666,25.8666,25.8485,25.8576,41640.0
2015-11-09 12:50:00,28.51,28.53,28.5,28.53,86993.0,25.8666,25.8848,25.8576,25.8848,86993.0
2015-11-09 12:55:00,28.52,28.65,28.5,28.63,156268.0,25.8757,25.9936,25.8576,25.9755,156268.0
2015-11-09 13:00:00,28.65,28.7,28.64,28.67,89717.0,25.9936,26.039,25.9846,26.0118,89717.0
2015-11-09 13:05:00,28.67,28.69,28.53,28.58,63148.0,26.0118,26.0299,25.8848,25.9301,63148.0
2015-11-09 13:10:00,28.58,28.7,28.57,28.69,131918.0,25.9301,26.039,25.9211,26.0299,131918.0
2015-11-09 13:15:00,28.68,28.69,28.59,28.59,57537.0,26.0209,26.0299,25.9392,25.9392,57537.0
2015-11-09 13:20:00,28.59,28.59,28.51,28.53,84878.0,25.9392,25.9392,25.8666,25.8848,84878.0
2015-11-09 13:25:00,28.53,28.58,28.52,28.58,34525.0,25.8848,25.9301,25.8757,25.9301,34525.0
2015-11-09 13:30:00,28.58,28.6,28.53,28.55,73502.0,25.9301,25.9483,25.8848,25.9029,73502.0
2015-11-09 13:35:00,28.54,28.59,28.54,28.57,53566.0,25.8938,25.9392,25.8938,25.9211,53566.0
2015-11-09 13:40:00,28.58,28.75,28.57,28.75,72890.0,25.9301,26.0844,25.9211,26.0844,72890.0
2015-11-09 13:45:00,28.76,28.78,28.63,28.63,67755.0,26.0935,26.1116,25.9755,25.9755,67755.0
2015-11-09 13:50:00,28.64,28.65,28.57,28.62,58287.0,25.9846,25.9936,25.9211,25.9664,58287.0
2015-11-09 13:55:00,28.62,28.64,28.61,28.64,41957.0,25.9664,25.9846,25.9574,25.9846,41957.0
2015-11-09 14:00:00,28.63,28.64,28.58,28.6,85613.0,25.9755,25.9846,25.9301,25.9483,85613.0
2015-11-09 14:05:00,28.6,28.61,28.56,28.59,62701.0,25.9483,25.9574,25.912,25.9392,62701.0
2015-11-09 14:10:00,28.58,28.6,28.55,28.57,58747.0,25.9301,25.9483,25.9029,25.9211,58747.0
2015-11-09 14:15:00,28.57,28.58,28.51,28.55,68425.0,25.9211,25.9301,25.8666,25.9029,68425.0
2015-11-09 14:20:00,28.55,28.7,28.55,28.7,74118.0,25.9029,26.039,25.9029,26.039,74118.0
2015-11-09 14:25:00,28.7,28.71,28.6,28.63,46181.0,26.039,26.0481,25.9483,25.9755,46181.0
2015-11-09 14:30:00,28.63,28.65,28.6,28.62,90153.0,25.9755,25.9936,25.9483,25.9664,90153.0
2015-11-09 14:35:00,28.62,28.63,28.58,28.6,56112.0,25.9664,25.9755,25.9301,25.9483,56112.0
2015-11-09 14:40:00,28.61,28.61,28.53,28.55,132458.0,25.9574,25.9574,25.8848,25.9029,132458.0
2015-11-09 14:45:00,28.55,28.59,28.53,28.59,66906.0,25.9029,25.9392,25.8848,25.9392,66906.0
2015-11-09 14:50:00,28.6,28.61,28.55,28.59,86307.0,25.9483,25.9574,25.9029,25.9392,86307.0
2015-11-09 14:55:00,28.59,28.68,28.58,28.66,255725.0,25.9392,26.0209,25.9301,26.0027,255725.0
2015-11-09 15:00:00,28.66,28.69,28.63,28.67,103217.0,26.0027,26.0299,25.9755,26.0118,103217.0
2015-11-09 15:05:00,28.67,28.68,28.64,28.67,113020.0,26.0118,26.0209,25.9846,26.0118,113020.0
2015-11-09 15:10:00,28.68,28.8,28.67,28.77,113915.0,26.0209,26.1297,26.0118,26.1025,113915.0
2015-11-09 15:15:00,28.78,28.79,28.73,28.75,86032.0,26.1116,26.1207,26.0662,26.0844,86032.0
2015-11-09 15:20:00,28.75,28.75,28.66,28.67,114393.0,26.0844,26.0844,26.0027,26.0118,114393.0
2015-11-09 15:25:00,28.68,28.71,28.67,28.7,44188.0,26.0209,26.0481,26.0118,26.039,44188.0
2015-11-09 15:30:00,28.7,28.71,28.65,28.67,219636.0,26.039,26.0481,25.9936,26.0118,219636.0
2015-11-09 15:35:00,28.67,28.67,28.63,28.66,138257.0,26.0118,26.0118,25.9755,26.0027,138257.0
2015-11-09 15:40:00,28.66,28.68,28.65,28.65,95465.0,26.0027,26.0209,25.9936,25.9936,95465.0
2015-11-09 15:45:00,28.65,28.74,28.65,28.74,121453.0,25.9936,26.0753,25.9936,26.0753,121453.0
2015-11-09 15:50:00,28.75,28.79,28.72,28.74,247249.0,26.0844,26.1207,26.0572,26.0753,247249.0
2015-11-09 15:55:00,28.74,28.78,28.71,28.76,450892.0,26.0753,26.1116,26.0481,26.0935,450892.0
2015-11-10 09:30:00,28.62,28.7,27.3,28.03,767954.0,25.9664,26.039,24.7688,25.4311,767954.0
2015-11-10 09:35:00,28.04,28.05,27.51,27.68,420524.0,25.4402,25.4493,24.9593,25.1136,420524.0
2015-11-10 09:40:00,27.71,27.92,27.57,27.85,243810.0,25.1408,25.3313,25.0138,25.2678,243810.0
2015-11-10 09:45:00,27.84,27.97,27.76,27.89,308559.0,25.2588,25.3767,25.1862,25.3041,308559.0
2015-11-10 09:50:00,27.89,27.99,27.75,27.9,183349.0,25.3041,25.3948,25.1771,25.3132,183349.0
2015-11-10 09:55:00,27.89,28.05,27.89,28.03,383800.0,25.3041,25.4493,25.3041,25.4311,383800.0
2015-11-10 10:00:00,28.03,28.06,27.96,27.99,213651.0,25.4311,25.4584,25.3676,25.3948,213651.0
2015-11-10 10:05:00,27.98,28.08,27.97,28.02,221264.0,25.3858,25.4765,25.3767,25.4221,221264.0
2015-11-10 10:10:00,28.01,28.05,27.95,27.98,248898.0,25.413,25.4493,25.3586,25.3858,248898.0
2015-11-10 10:15:00,27.97,28.01,27.95,27.98,250695.0,25.3767,25.413,25.3586,25.3858,250695.0
2015-11-10 10:20:00,27.98,28.01,27.91,27.96,160454.0,25.3858,25.413,25.3223,25.3676,160454.0
2015-11-10 10:25:00,27.96,27.98,27.84,27.86,423559.0,25.3676,25.3858,25.2588,25.2769,423559.0
2015-11-10 10:30:00,27.85,27.93,27.79,27.79,208544.0,25.2678,25.3404,25.2134,25.2134,208544.0
2015-11-10 10:35:00,27.8,27.86,27.75,27.81,286786.0,25.2225,25.2769,25.1771,25.2315,286786.0
2015-11-10 10:40:00,27.82,27.98,27.78,27.96,138812.0,25.2406,25.3858,25.2043,25.3676,138812.0
2015-11-10 10:45:00,27.96,27.98,27.84,27.86,88646.0,25.3676,25.3858,25.2588,25.2769,88646.0
2015-11-10 10:50:00,27.87,27.88,27.77,27.8,102191.0,25.286,25.295,25.1952,25.2225,102191.0
2015-11-10 10:55:00,27.8,28.02,27.8,27.94,159478.0,25.2225,25.4221,25.2225,25.3495,159478.0
2015-11-10 11:00:00,27.95,28.03,27.87,27.92,163102.0,25.3586,25.4311,25.286,25.3313,163102.0
2015-11-10 11:05:00,27.91,27.91,27.82,27.82,82410.0,25.3223,25.3223,25.2406,25.2406,82410.0
2015-11-10 11:10:00,27.82,27.92,27.82,27.84,118597.0,25.2406,25.3313,25.2406,25.2588,118597.0
2015-11-10 11:15:00,27.85,28.02,27.84,27.95,142415.0,25.2678,25.4221,25.2588,25.3586,142415.0
2015-11-10 11:20:00,27.95,27.95,27.85,27.89,109236.0,25.3586,25.3586,25.2678,25.3041,109236.0
2015-11-10 11:25:00,27.89,27.91,27.83,27.91,113772.0,25.3041,25.3223,25.2497,25.3223,113772.0
2015-11-10 11:30:00,27.91,27.93,27.87,27.89,104668.0,25.3223,25.3404,25.286,25.3041,104668.0
2015-11-10 11:35:00,27.89,27.91,27.83,27.84,88190.0,25.3041,25.3223,25.2497,25.2588,88190.0
2015-11-10 11:40:00,27.83,27.9,27.83,27.86,83844.0,25.2497,25.3132,25.2497,25.2769,83844.0
2015-11-10 11:45:00,27.87,27.92,27.86,27.88,104727.0,25.286,25.3313,25.2769,25.295,104727.0
2015-11-10 11:50:00,27.89,28.01,27.86,27.96,188864.0,25.3041,25.413,25.2769,25.3676,188864.0
2015-11-10 11:55:00,27.97,28.04,27.96,27.98,125091.0,25.3767,25.4402,25.3676,25.3858,125091.0
2015-11-10 12:00:00,27.98,27.98,27.86,27.87,63035.0,25.3858,25.3858,25.2769,25.286,63035.0
2015-11-10 12:05:00,27.87,27.92,27.84,27.9,91219.0,25.286,25.3313,25.2588,25.3132,91219.0
2015-11-10 12:10:00,27.91,28.01,27.9,27.98,65742.0,25.3223,25.413,25.3132,25.3858,65742.0
2015-11-10 12:15:00,27.98,28.02,27.97,27.99,114438.0,25.3858,25.4221,25.3767,25.3948,114438.0
2015-11-10 12:20:00,27.99,28.03,27.97,27.99,144002.0,25.3948,25.4311,25.3767,25.3948,144002.0
2015-11-10 12:25:00,28.0,28.04,28.0,28.0,52498.0,25.4039,25.4402,25.4039,25.4039,52498.0
2015-11-10 12:30:00,28.01,28.01,27.98,28.0,165043.0,25.413,25.413,25.3858,25.4039,165043.0
2015-11-10 12:35:00,28.0,28.08,28.0,28.06,81416.0,25.4039,25.4765,25.4039,25.4584,81416.0
2015-11-10 12:40:00,28.06,28.09,27.98,28.0,163396.0,25.4584,25.4856,25.3858,25.4039,163396.0
2015-11-10 12:45:00,28.0,28.06,27.98,28.02,61414.0,25.4039,25.4584,25.3858,25.4221,61414.0
2015-11-10 12:50:00,28.02,28.05,27.87,27.92,324693.0,25.4221,25.4493,25.286,25.3313,324693.0
2015-11-10 12:55:00,27.92,28.02,27.92,28.02,61654.0,25.3313,25.4221,25.3313,25.4221,61654.0
2015-11-10 13:00:00,28.01,28.02,27.94,27.95,87160.0,25.413,25.4221,25.3495,25.3586,87160.0
2015-11-10 13:05:00,27.96,27.96,27.84,27.92,162540.0,25.3676,25.3676,25.2588,25.3313,162540.0
2015-11-10 13:10:00,27.93,28.05,27.93,28.04,51043.0,25.3404,25.4493,25.3404,25.4402,51043.0
2015-11-10 13:15:00,28.04,28.05,28.0,28.0,51307.0,25.4402,25.4493,25.4039,25.4039,51307.0
2015-11-10 13:20:00,28.01,28.01,27.99,28.01,37168.0,25.413,25.413,25.3948,25.413,37168.0
2015-11-10 13:25:00,28.0,28.06,28.0,28.06,62255.0,25.4039,25.4584,25.4039,25.4584,62255.0
2015-11-10 13:30:00,28.06,28.14,28.06,28.14,54765.0,25.4584,25.5309,25.4584,25.5309,54765.0
2015-11-10 13:35:00,28.14,28.29,28.13,28.28,150268.0,25.5309,25.667,25.5219,25.658,150268.0
2015-11-10 13:40:00,28.28,28.29,28.2,28.24,34771.0,25.658,25.667,25.5854,25.6217,34771.0
2015-11-10 13:45:00,28.23,28.37,28.23,28.37,146202.0,25.6126,25.7396,25.6126,25.7396,146202.0
2015-11-10 13:50:00,28.36,28.46,28.34,28.42,88452.0,25.7305,25.8213,25.7124,25.785,88452.0
2015-11-10 13:55:00,28.42,28.44,28.3,28.43,131253.0,25.785,25.8031,25.6761,25.794,131253.0
2015-11-10 14:00:00,28.41,28.42,28.31,28.31,40134.0,25.7759,25.785,25.6852,25.6852,40134.0
2015-11-10 14:05:00,28.31,28.32,28.25,28.25,47972.0,25.6852,25.6942,25.6307,25.6307,47972.0
2015-11-10 14:10:00,28.25,28.3,28.25,28.3,49792.0,25.6307,25.6761,25.6307,25.6761,49792.0
2015-11-10 14:15:00,28.3,28.3,28.2,28.26,91566.0,25.6761,25.6761,25.5854,25.6398,91566.0
2015-11-10 14:20:00,28.26,28.26,28.18,28.18,43199.0,25.6398,25.6398,25.5672,25.5672,43199.0
2015-11-10 14:25:00,28.18,28.22,28.16,28.2,61563.0,25.5672,25.6035,25.5491,25.5854,61563.0
2015-11-10 14:30:00,28.2,28.23,28.19,28.22,42169.0,25.5854,25.6126,25.5763,25.6035,42169.0
2015-11-10 14:35:00,28.22,28.24,28.18,28.19,53029.0,25.6035,25.6217,25.5672,25.5763,53029.0
2015-11-10 14:40:00,28.18,28.29,28.16,28.27,65755.0,25.5672,25.667,25.5491,25.6489,65755.0
2015-11-10 14:45:00,28.27,28.3,28.21,28.23,130308.0,25.6489,25.6761,25.5944,25.6126,130308.0
2015-11-10 14:50:00,28.23,28.23,28.18,28.19,64369.0,25.6126,25.6126,25.5672,25.5763,64369.0
2015-11-10 14:55:00,28.18,28.31,28.18,28.28,129533.0,25.5672,25.6852,25.5672,25.658,129533.0
2015-11-10 15:00:00,28.28,28.41,28.26,28.4,115657.0,25.658,25.7759,25.6398,25.7668,115657.0
2015-11-10 15:05:00,28.4,28.41,28.34,28.4,143050.0,25.7668,25.7759,25.7124,25.7668,143050.0
2015-11-10 15:10:00,28.39,28.4,28.29,28.3,149358.0,25.7578,25.7668,25.667,25.6761,149358.0
2015-11-10 15:15:00,28.31,28.34,28.23,28.31,231183.0,25.6852,25.7124,25.6126,25.6852,231183.0
2015-11-10 15:20:00,28.3,28.34,28.27,28.33,95429.0,25.6761,25.7124,25.6489,25.7033,95429.0
2015-11-10 15:25:00,28.31,28.38,28.31,28.32,73528.0,25.6852,25.7487,25.6852,25.6942,73528.0
2015-11-10 15:30:00,28.32,28.34,28.28,28.29,79980.0,25.6942,25.7124,25.658,25.667,79980.0
2015-11-10 15:35:00,28.29,28.33,28.29,28.32,74017.0,25.667,25.7033,25.667,25.6942,74017.0
2015-11-10 15:40:00,28.31,28.34,28.3,28.31,109491.0,25.6852,25.7124,25.6761,25.6852,109491.0
2015-11-10 15:45:00,28.3,28.34,28.24,28.25,127665.0,25.6761,25.7124,25.6217,25.6307,127665.0
2015-11-10 15:50:00,28.25,28.25,28.18,28.19,271348.0,25.6307,25.6307,25.5672,25.5763,271348.0
2015-11-10 15:55:00,28.2,28.24,28.15,28.21,591678.0,25.5854,25.6217,25.54,25.5944,591678.0
2015-11-11 09:30:00,28.44,28.49,28.01,28.02,392372.0,25.8031,25.8485,25.413,25.4221,392372.0
2015-11-11 09:35:00,28.01,28.13,27.71,27.8,305951.0,25.413,25.5219,25.1408,25.2225,305951.0
2015-11-11 09:40:00,27.78,27.89,27.5,27.51,402333.0,25.2043,25.3041,24.9503,24.9593,402333.0
2015-11-11 09:45:00,27.5,27.59,27.2,27.37,681684.0,24.9503,25.0319,24.6781,24.8323,681684.0
2015-11-11 09:50:00,27.39,27.57,27.27,27.36,367141.0,24.8505,25.0138,24.7416,24.8233,367141.0
2015-11-11 09:55:00,27.36,27.37,26.85,26.91,644205.0,24.8233,24.8323,24.3605,24.415,644205.0
2015-11-11 10:00:00,26.92,27.3,26.92,27.07,574020.0,24.4241,24.7688,24.4241,24.5601,574020.0
2015-11-11 10:05:00,27.08,27.44,27.02,27.43,376985.0,24.5692,24.8958,24.5148,24.8868,376985.0
2015-11-11 10:10:00,27.43,27.54,27.24,27.29,367685.0,24.8868,24.9866,24.7144,24.7597,367685.0
2015-11-11 10:15:00,27.3,27.49,27.29,27.37,261551.0,24.7688,24.9412,24.7597,24.8323,261551.0
2015-11-11 10:20:00,27.37,27.7,27.35,27.68,263191.0,24.8323,25.1317,24.8142,25.1136,263191.0
2015-11-11 10:25:00,27.68,27.93,27.64,27.92,327341.0,25.1136,25.3404,25.0773,25.3313,327341.0
2015-11-11 10:30:00,27.92,27.96,27.85,27.92,227606.0,25.3313,25.3676,25.2678,25.3313,227606.0
2015-11-11 10:35:00,27.93,27.93,27.71,27.72,212268.0,25.3404,25.3404,25.1408,25.1499,212268.0
2015-11-11 10:40:00,27.72,27.81,27.61,27.76,142363.0,25.1499,25.2315,25.0501,25.1862,142363.0
2015-11-11 10:45:00,27.77,27.87,27.65,27.82,159699.0,25.1952,25.286,25.0864,25.2406,159699.0
2015-11-11 10:50:00,27.83,27.83,27.62,27.79,133713.0,25.2497,25.2497,25.0591,25.2134,133713.0
2015-11-11 10:55:00,27.79,27.92,27.78,27.87,170406.0,25.2134,25.3313,25.2043,25.286,170406.0
2015-11-11 11:00:00,27.88,27.91,27.8,27.9,116972.0,25.295,25.3223,25.2225,25.3132,116972.0
2015-11-11 11:05:00,27.89,27.91,27.75,27.8,126136.0,25.3041,25.3223,25.1771,25.2225,126136.0
2015-11-11 11:10:00,27.8,27.89,27.79,27.89,114830.0,25.2225,25.3041,25.2134,25.3041,114830.0
2015-11-11 11:15:00,27.89,27.95,27.89,27.93,133936.0,25.3041,25.3586,25.3041,25.3404,133936.0
2015-11-11 11:20:00,27.92,28.05,27.9,27.92,177844.0,25.3313,25.4493,25.3132,25.3313,177844.0
2015-11-11 11:25:00,27.92,27.92,27.79,27.85,140890.0,25.3313,25.3313,25.2134,25.2678,140890.0
2015-11-11 11:30:00,27.85,27.99,27.84,27.98,158164.0,25.2678,25.3948,25.2588,25.3858,158164.0
2015-11-11 11:35:00,27.98,27.98,27.89,27.94,150217.0,25.3858,25.3858,25.3041,25.3495,150217.0
2015-11-11 11:40:00,27.94,27.94,27.77,27.85,140546.0,25.3495,25.3495,25.1952,25.2678,140546.0
2015-11-11 11:45:00,27.85,27.88,27.81,27.85,103725.0,25.2678,25.295,25.2315,25.2678,103725.0
2015-11-11 11:50:00,27.85,28.0,27.83,27.99,154442.0,25.2678,25.4039,25.2497,25.3948,154442.0
2015-11-11 11:55:00,28.0,28.11,27.93,28.01,173574.0,25.4039,25.5037,25.3404,25.413,173574.0
2015-11-11 12:00:00,28.01,28.05,27.98,28.0,102998.0,25.413,25.4493,25.3858,25.4039,102998.0
2015-11-11 12:05:00,28.0,28.04,27.83,27.91,119630.0,25.4039,25.4402,25.2497,25.3223,119630.0
2015-11-11 12:10:00,27.91,28.04,27.85,28.01,83856.0,25.3223,25.4402,25.2678,25.413,83856.0
2015-11-11 12:15:00,28.0,28.03,27.95,28.0,119044.0,25.4039,25.4311,25.3586,25.4039,119044.0
2015-11-11 12:20:00,28.02,28.12,28.02,28.09,73110.0,25.4221,25.5128,25.4221,25.4856,73110.0
2015-11-11 12:25:00,28.09,28.13,28.05,28.08,96105.0,25.4856,25.5219,25.4493,25.4765,96105.0
2015-11-11 12:30:00,28.09,28.11,28.04,28.07,92987.0,25.4856,25.5037,25.4402,25.4674,92987.0
2015-11-11 12:35:00,28.06,28.22,28.06,28.2,193447.0,25.4584,25.6035,25.4584,25.5854,193447.0
2015-11-11 12:40:00,28.2,28.37,28.2,28.24,395439.0,25.5854,25.7396,25.5854,25.6217,395439.0
2015-11-11 12:45:00,28.24,28.25,28.06,28.07,145212.0,25.6217,25.6307,25.4584,25.4674,145212.0
2015-11-11 12:50:00,28.06,28.1,28.01,28.04,80921.0,25.4584,25.4946,25.413,25.4402,80921.0
2015-11-11 12:55:00,28.05,28.13,28.04,28.09,122258.0,25.4493,25.5219,25.4402,25.4856,122258.0
2015-11-11 13:00:00,28.1,28.1,28.0,28.01,86125.0,25.4946,25.4946,25.4039,25.413,86125.0
2015-11-11 13:05:00,28.01,28.03,27.86,27.89,100982.0,25.413,25.4311,25.2769,25.3041,100982.0
2015-11-11 13:10:00,27.89,27.99,27.86,27.98,75683.0,25.3041,25.3948,25.2769,25.3858,75683.0
2015-11-11 13:15:00,27.97,28.05,27.96,27.98,72648.0,25.3767,25.4493,25.3676,25.3858,72648.0
2015-11-11 13:20:00,27.98,28.04,27.96,28.0,72301.0,25.3858,25.4402,25.3676,25.4039,72301.0
2015-11-11 13:25:00,28.01,28.01,27.87,27.93,76034.0,25.413,25.413,25.286,25.3404,76034.0
2015-11-11 13:30:00,27.93,27.98,27.9,27.97,67487.0,25.3404,25.3858,25.3132,25.3767,67487.0
2015-11-11 13:35:00,27.97,27.97,27.92,27.97,69556.0,25.3767,25.3767,25.3313,25.3767,69556.0
2015-11-11 13:40:00,27.97,28.05,27.95,28.05,80356.0,25.3767,25.4493,25.3586,25.4493,80356.0
2015-11-11 13:45:00,28.04,28.05,27.95,27.98,77279.0,25.4402,25.4493,25.3586,25.3858,77279.0
2015-11-11 13:50:00,27.98,28.02,27.98,28.02,73689.0,25.3858,25.4221,25.3858,25.4221,73689.0
2015-11-11 13:55:00,28.02,28.16,28.01,28.07,106055.0,25.4221,25.5491,25.413,25.4674,106055.0
2015-11-11 14:00:00,28.07,28.09,28.03,28.04,73447.0,25.4674,25.4856,25.4311,25.4402,73447.0
2015-11-11 14:05:00,28.04,28.12,28.03,28.09,86574.0,25.4402,25.5128,25.4311,25.4856,86574.0
2015-11-11 14:10:00,28.08,28.08,27.98,28.0,152457.0,25.4765,25.4765,25.3858,25.4039,152457.0
2015-11-11 14:15:00,28.0,28.04,27.98,28.02,108605.0,25.4039,25.4402,25.3858,25.4221,108605.0
2015-11-11 14:20:00,28.02,28.07,28.0,28.03,95593.0,25.4221,25.4674,25.4039,25.4311,95593.0
2015-11-11 14:25:00,28.04,28.06,27.99,28.05,106165.0,25.4402,25.4584,25.3948,25.4493,106165.0
2015-11-11 14:30:00,28.06,28.06,28.02,28.03,100145.0,25.4584,25.4584,25.4221,25.4311,100145.0
2015-11-11 14:35:00,28.03,28.06,28.01,28.06,97226.0,25.4311,25.4584,25.413,25.4584,97226.0
2015-11-11 14:40:00,28.06,28.06,28.0,28.02,99915.0,25.4584,25.4584,25.4039,25.4221,99915.0
2015-11-11 14:45:00,28.01,28.05,28.0,28.05,85551.0,25.413,25.4493,25.4039,25.4493,85551.0
2015-11-11 14:50:00,28.05,28.06,28.03,28.05,78786.0,25.4493,25.4584,25.4311,25.4493,78786.0
2015-11-11 14:55:00,28.05,28.06,27.97,27.98,149951.0,25.4493,25.4584,25.3767,25.3858,149951.0
2015-11-11 15:00:00,27.98,28.01,27.97,28.01,138435.0,25.3858,25.413,25.3767,25.413,138435.0
2015-11-11 15:05:00,28.01,28.05,27.98,27.98,113884.0,25.413,25.4493,25.3858,25.3858,113884.0
2015-11-11 15:10:00,27.98,28.06,27.98,28.05,96527.0,25.3858,25.4584,25.3858,25.4493,96527.0
2015-11-11 15:15:00,28.05,28.05,27.98,27.99,138899.0,25.4493,25.4493,25.3858,25.3948,138899.0
2015-11-11 15:20:00,28.0,28.02,27.99,28.0,84696.0,25.4039,25.4221,25.3948,25.4039,84696.0
2015-11-11 15:25:00,28.01,28.03,28.0,28.0,111611.0,25.413,25.4311,25.4039,25.4039,111611.0
2015-11-11 15:30:00,28.01,28.02,27.99,28.0,144307.0,25.413,25.4221,25.3948,25.4039,144307.0
2015-11-11 15:35:00,28.0,28.03,27.99,28.01,197715.0,25.4039,25.4311,25.3948,25.413,197715.0
2015-11-11 15:40:00,28.02,28.02,27.99,28.02,142726.0,25.4221,25.4221,25.3948,25.4221,142726.0
2015-11-11 15:45:00,28.02,28.03,27.99,28.02,253996.0,25.4221,25.4311,25.3948,25.4221,253996.0
2015-11-11 15:50:00,28.02,28.02,27.8,27.91,400343.0,25.4221,25.4221,25.2225,25.3223,400343.0
2015-11-11 15:55:00,27.91,27.92,27.86,27.87,596716.0,25.3223,25.3313,25.2769,25.286,596716.0
2015-11-12 09:30:00,28.18,28.5,28.0,28.0,597205.0,25.5672,25.8576,25.4039,25.4039,597205.0
2015-11-12 09:35:00,28.0,28.02,27.65,28.02,242892.0,25.4039,25.4221,25.0864,25.4221,242892.0
2015-11-12 09:40:00,28.02,28.44,27.99,28.37,266899.0,25.4221,25.8031,25.3948,25.7396,266899.0
2015-11-12 09:45:00,28.38,28.63,28.38,28.56,432422.0,25.7487,25.9755,25.7487,25.912,432422.0
2015-11-12 09:50:00,28.55,28.68,28.45,28.68,428485.0,25.9029,26.0209,25.8122,26.0209,428485.0
2015-11-12 09:55:00,28.68,28.87,28.65,28.87,335878.0,26.0209,26.1933,25.9936,26.1933,335878.0
2015-11-12 10:00:00,28.87,28.89,28.68,28.82,300429.0,26.1933,26.2114,26.0209,26.1479,300429.0
2015-11-12 10:05:00,28.82,28.85,28.73,28.82,364564.0,26.1479,26.1751,26.0662,26.1479,364564.0
2015-11-12 10:10:00,28.83,29.02,28.82,28.98,427066.0,26.157,26.3293,26.1479,26.2931,427066.0
2015-11-12 10:15:00,28.97,29.09,28.97,29.07,227813.0,26.284,26.3929,26.284,26.3747,227813.0
2015-11-12 10:20:00,29.07,29.22,29.02,29.15,348226.0,26.3747,26.5108,26.3293,26.4473,348226.0
2015-11-12 10:25:00,29.14,29.16,28.9,28.91,326521.0,26.4382,26.4564,26.2205,26.2295,326521.0
2015-11-12 10:30:00,28.91,28.99,28.84,28.99,163755.0,26.2295,26.3021,26.166,26.3021,163755.0
2015-11-12 10:35:00,28.98,29.18,28.97,29.18,134476.0,26.2931,26.4745,26.284,26.4745,134476.0
2015-11-12 10:40:00,29.18,29.25,28.98,28.98,221879.0,26.4745,26.538,26.2931,26.2931,221879.0
2015-11-12 10:45:00,28.99,29.26,28.99,29.14,179001.0,26.3021,26.5471,26.3021,26.4382,179001.0
2015-11-12 10:50:00,29.15,29.24,29.13,29.19,157146.0,26.4473,26.5289,26.4291,26.4836,157146.0
2015-11-12 10:55:00,29.19,29.41,29.17,29.38,444506.0,26.4836,26.6832,26.4654,26.656,444506.0
2015-11-12 11:00:00,29.38,29.45,29.28,29.32,261697.0,26.656,26.7195,26.5652,26.6015,261697.0
2015-11-12 11:05:00,29.33,29.39,29.24,29.28,181902.0,26.6106,26.665,26.5289,26.5652,181902.0
2015-11-12 11:10:00,29.28,29.28,29.13,29.15,332315.0,26.5652,26.5652,26.4291,26.4473,332315.0
2015-11-12 11:15:00,29.15,29.16,29.04,29.1,162495.0,26.4473,26.4564,26.3475,26.4019,162495.0
2015-11-12 11:20:00,29.09,29.1,28.9,28.98,204470.0,26.3929,26.4019,26.2205,26.2931,204470.0
2015-11-12 11:25:00,28.98,29.0,28.91,28.98,128969.0,26.2931,26.3112,26.2295,26.2931,128969.0
2015-11-12 11:30:00,28.98,29.08,28.98,29.07,132645.0,26.2931,26.3838,26.2931,26.3747,132645.0
2015-11-12 11:35:00,29.07,29.14,29.02,29.02,127627.0,26.3747,26.4382,26.3293,26.3293,127627.0
2015-11-12 11:40:00,29.03,29.09,28.97,29.08,125264.0,26.3384,26.3929,26.284,26.3838,125264.0
2015-11-12 11:45:00,29.09,29.16,29.05,29.15,152694.0,26.3929,26.4564,26.3566,26.4473,152694.0
2015-11-12 11:50:00,29.15,29.23,29.14,29.19,115118.0,26.4473,26.5199,26.4382,26.4836,115118.0
2015-11-12 11:55:00,29.19,29.24,29.14,29.21,142394.0,26.4836,26.5289,26.4382,26.5017,142394.0
2015-11-12 12:00:00,29.21,29.3,29.21,29.28,92975.0,26.5017,26.5834,26.5017,26.5652,92975.0
2015-11-12 12:05:00,29.28,29.28,29.19,29.23,97625.0,26.5652,26.5652,26.4836,26.5199,97625.0
2015-11-12 12:10:00,29.23,29.25,29.08,29.1,140527.0,26.5199,26.538,26.3838,26.4019,140527.0
2015-11-12 12:15:00,29.1,29.23,29.1,29.23,88711.0,26.4019,26.5199,26.4019,26.5199,88711.0
2015-11-12 12:20:00,29.24,29.31,29.17,29.21,210133.0,26.5289,26.5925,26.4654,26.5017,210133.0
2015-11-12 12:25:00,29.22,29.25,29.08,29.25,168451.0,26.5108,26.538,26.3838,26.538,168451.0
2015-11-12 12:30:00,29.25,29.29,29.2,29.22,135192.0,26.538,26.5743,26.4927,26.5108,135192.0
2015-11-12 12:35:00,29.21,29.24,28.86,28.94,301247.0,26.5017,26.5289,26.1842,26.2568,301247.0
2015-11-12 12:40:00,28.93,28.97,28.84,28.9,158860.0,26.2477,26.284,26.166,26.2205,158860.0
2015-11-12 12:45:00,28.9,29.08,28.9,29.04,138701.0,26.2205,26.3838,26.2205,26.3475,138701.0
2015-11-12 12:50:00,29.04,29.1,29.03,29.07,99624.0,26.3475,26.4019,26.3384,26.3747,99624.0
2015-11-12 12:55:00,29.06,29.06,29.0,29.03,81873.0,26.3656,26.3656,26.3112,26.3384,81873.0
2015-11-12 13:00:00,29.03,29.13,28.97,29.12,93427.0,26.3384,26.4291,26.284,26.4201,93427.0
2015-11-12 13:05:00,29.12,29.19,29.1,29.17,86391.0,26.4201,26.4836,26.4019,26.4654,86391.0
2015-11-12 13:10:00,29.17,29.27,29.16,29.2,140116.0,26.4654,26.5562,26.4564,26.4927,140116.0
2015-11-12 13:15:00,29.21,29.27,29.19,29.27,75207.0,26.5017,26.5562,26.4836,26.5562,75207.0
2015-11-12 13:20:00,29.27,29.27,29.24,29.26,84197.0,26.5562,26.5562,26.5289,26.5471,84197.0
2015-11-12 13:25:00,29.26,29.27,29.21,29.24,85699.0,26.5471,26.5562,26.5017,26.5289,85699.0
2015-11-12 13:30:00,29.24,29.27,29.06,29.09,173271.0,26.5289,26.5562,26.3656,26.3929,173271.0
2015-11-12 13:35:00,29.09,29.26,29.09,29.26,134185.0,26.3929,26.5471,26.3929,26.5471,134185.0
2015-11-12 13:40:00,29.24,29.24,29.16,29.2,135392.0,26.5289,26.5289,26.4564,26.4927,135392.0
2015-11-12 13:45:00,29.2,29.24,29.13,29.15,102188.0,26.4927,26.5289,26.4291,26.4473,102188.0
2015-11-12 13:50:00,29.14,29.2,29.1,29.2,99763.0,26.4382,26.4927,26.4019,26.4927,99763.0
2015-11-12 13:55:00,29.2,29.3,29.2,29.27,131183.0,26.4927,26.5834,26.4927,26.5562,131183.0
2015-11-12 14:00:00,29.26,29.27,29.2,29.21,73953.0,26.5471,26.5562,26.4927,26.5017,73953.0
2015-11-12 14:05:00,29.21,29.22,29.11,29.16,102846.0,26.5017,26.5108,26.411,26.4564,102846.0
2015-11-12 14:10:00,29.14,29.19,29.09,29.18,122676.0,26.4382,26.4836,26.3929,26.4745,122676.0
2015-11-12 14:15:00,29.18,29.2,29.04,29.05,102066.0,26.4745,26.4927,26.3475,26.3566,102066.0
2015-11-12 14:20:00,29.05,29.05,28.99,29.03,90686.0,26.3566,26.3566,26.3021,26.3384,90686.0
2015-11-12 14:25:00,29.02,29.07,29.02,29.06,140356.0,26.3293,26.3747,26.3293,26.3656,140356.0
2015-11-12 14:30:00,29.07,29.22,29.06,29.21,135745.0,26.3747,26.5108,26.3656,26.5017,135745.0
2015-11-12 14:35:00,29.21,29.26,29.18,29.26,136400.0,26.5017,26.5471,26.4745,26.5471,136400.0
2015-11-12 14:40:00,29.26,29.3,29.25,29.3,150899.0,26.5471,26.5834,26.538,26.5834,150899.0
2015-11-12 14:45:00,29.3,29.3,29.17,29.21,127307.0,26.5834,26.5834,26.4654,26.5017,127307.0
2015-11-12 14:50:00,29.21,29.22,29.08,29.09,93661.0,26.5017,26.5108,26.3838,26.3929,93661.0
2015-11-12 14:55:00,29.09,29.18,29.08,29.16,121340.0,26.3929,26.4745,26.3838,26.4564,121340.0
2015-11-12 15:00:00,29.16,29.19,29.08,29.08,78681.0,26.4564,26.4836,26.3838,26.3838,78681.0
2015-11-12 15:05:00,29.09,29.1,29.03,29.06,102634.0,26.3929,26.4019,26.3384,26.3656,102634.0
2015-11-12 15:10:00,29.06,29.07,28.95,28.98,167242.0,26.3656,26.3747,26.2658,26.2931,167242.0
2015-11-12 15:15:00,28.98,29.06,28.97,29.04,121633.0,26.2931,26.3656,26.284,26.3475,121633.0
2015-11-12 15:20:00,29.05,29.13,28.99,29.0,245346.0,26.3566,26.4291,26.3021,26.3112,245346.0
2015-11-12 15:25:00,29.0,29.17,28.98,29.17,154948.0,26.3112,26.4654,26.2931,26.4654,154948.0
2015-11-12 15:30:00,29.17,29.18,29.0,29.08,196249.0,26.4654,26.4745,26.3112,26.3838,196249.0
2015-11-12 15:35:00,29.08,29.08,28.98,28.99,146514.0,26.3838,26.3838,26.2931,26.3021,146514.0
2015-11-12 15:40:00,28.99,28.99,28.78,28.78,381629.0,26.3021,26.3021,26.1116,26.1116,381629.0
2015-11-12 15:45:00,28.79,28.8,28.75,28.77,338799.0,26.1207,26.1297,26.0844,26.1025,338799.0
2015-11-12 15:50:00,28.77,28.79,28.75,28.75,412340.0,26.1025,26.1207,26.0844,26.0844,412340.0
2015-11-12 15:55:00,28.76,28.83,28.75,28.78,793656.0,26.0935,26.157,26.0844,26.1116,793656.0
2015-11-13 09:30:00,27.82,28.25,27.61,28.08,534125.0,25.2406,25.6307,25.0501,25.4765,534125.0
2015-11-13 09:35:00,28.08,28.08,27.59,27.66,429189.0,25.4765,25.4765,25.0319,25.0954,429189.0
2015-11-13 09:40:00,27.66,27.7,26.92,27.03,940301.0,25.0954,25.1317,24.4241,24.5239,940301.0
2015-11-13 09:45:00,27.0,27.31,26.98,27.3,502512.0,24.4966,24.7779,24.4785,24.7688,502512.0
2015-11-13 09:50:00,27.3,27.33,27.03,27.03,373123.0,24.7688,24.796,24.5239,24.5239,373123.0
2015-11-13 09:55:00,27.04,27.39,27.03,27.15,429404.0,24.5329,24.8505,24.5239,24.6327,429404.0
2015-11-13 10:00:00,27.16,27.44,27.16,27.29,318462.0,24.6418,24.8958,24.6418,24.7597,318462.0
2015-11-13 10:05:00,27.28,27.31,27.08,27.27,459587.0,24.7507,24.7779,24.5692,24.7416,459587.0
2015-11-13 10:10:00,27.26,27.3,27.08,27.1,389182.0,24.7325,24.7688,24.5692,24.5874,389182.0
2015-11-13 10:15:00,27.1,27.28,27.08,27.24,468035.0,24.5874,24.7507,24.5692,24.7144,468035.0
2015-11-13 10:20:00,27.25,27.43,27.24,27.32,383760.0,24.7235,24.8868,24.7144,24.787,383760.0
2015-11-13 10:25:00,27.32,27.33,27.13,27.28,293816.0,24.787,24.796,24.6146,24.7507,293816.0
2015-11-13 10:30:00,27.29,27.3,27.12,27.24,298264.0,24.7597,24.7688,24.6055,24.7144,298264.0
2015-11-13 10:35:00,27.24,27.3,27.21,27.26,300091.0,24.7144,24.7688,24.6872,24.7325,300091.0
2015-11-13 10:40:00,27.25,27.34,27.25,27.31,273166.0,24.7235,24.8051,24.7235,24.7779,273166.0
2015-11-13 10:45:00,27.3,27.32,27.26,27.28,377152.0,24.7688,24.787,24.7325,24.7507,377152.0
2015-11-13 10:50:00,27.29,27.46,27.23,27.46,297400.0,24.7597,24.914,24.7053,24.914,297400.0
2015-11-13 10:55:00,27.45,27.79,27.43,27.7,294308.0,24.9049,25.2134,24.8868,25.1317,294308.0
2015-11-13 11:00:00,27.71,27.73,27.54,27.64,229981.0,25.1408,25.1589,24.9866,25.0773,229981.0
2015-11-13 11:05:00,27.64,27.65,27.54,27.55,149418.0,25.0773,25.0864,24.9866,24.9956,149418.0
2015-11-13 11:10:00,27.55,27.56,27.45,27.53,149721.0,24.9956,25.0047,24.9049,24.9775,149721.0
2015-11-13 11:15:00,27.53,27.54,27.42,27.44,224436.0,24.9775,24.9866,24.8777,24.8958,224436.0
2015-11-13 11:20:00,27.44,27.62,27.4,27.58,227306.0,24.8958,25.0591,24.8595,25.0229,227306.0
2015-11-13 11:25:00,27.59,27.63,27.47,27.5,140669.0,25.0319,25.0682,24.9231,24.9503,140669.0
2015-11-13 11:30:00,27.51,27.61,27.41,27.6,152565.0,24.9593,25.0501,24.8686,25.041,152565.0
2015-11-13 11:35:00,27.6,27.68,27.49,27.5,170216.0,25.041,25.1136,24.9412,24.9503,170216.0
2015-11-13 11:40:00,27.5,27.54,27.38,27.39,134835.0,24.9503,24.9866,24.8414,24.8505,134835.0
2015-11-13 11:45:00,27.39,27.42,27.29,27.37,153563.0,24.8505,24.8777,24.7597,24.8323,153563.0
2015-11-13 11:50:00,27.37,27.55,27.35,27.53,203684.0,24.8323,24.9956,24.8142,24.9775,203684.0
2015-11-13 11:55:00,27.53,27.59,27.47,27.51,151366.0,24.9775,25.0319,24.9231,24.9593,151366.0
2015-11-13 12:00:00,27.51,27.58,27.39,27.58,180406.0,24.9593,25.0229,24.8505,25.0229,180406.0
2015-11-13 12:05:00,27.57,27.58,27.43,27.48,176577.0,25.0138,25.0229,24.8868,24.9321,176577.0
2015-11-13 12:10:00,27.49,27.56,27.48,27.55,173741.0,24.9412,25.0047,24.9321,24.9956,173741.0
2015-11-13 12:15:00,27.54,27.56,27.49,27.51,145732.0,24.9866,25.0047,24.9412,24.9593,145732.0
2015-11-13 12:20:00,27.5,27.5,27.33,27.34,172705.0,24.9503,24.9503,24.796,24.8051,172705.0
2015-11-13 12:25:00,27.33,27.37,27.31,27.34,135300.0,24.796,24.8323,24.7779,24.8051,135300.0
2015-11-13 12:30:00,27.35,27.35,27.22,27.23,225028.0,24.8142,24.8142,24.6962,24.7053,225028.0
2015-11-13 12:35:00,27.24,27.34,27.18,27.3,297107.0,24.7144,24.8051,24.6599,24.7688,297107.0
2015-11-13 12:40:00,27.31,27.34,27.28,27.31,252196.0,24.7779,24.8051,24.7507,24.7779,252196.0
2015-11-13 12:45:00,27.31,27.32,27.27,27.31,310759.0,24.7779,24.787,24.7416,24.7779,310759.0
2015-11-13 12:50:00,27.32,27.34,27.27,27.31,193892.0,24.787,24.8051,24.7416,24.7779,193892.0
2015-11-13 12:55:00,27.32,27.32,27.27,27.32,160885.0,24.787,24.787,24.7416,24.787,160885.0
2015-11-13 13:00:00,27.31,27.32,27.27,27.29,166485.0,24.7779,24.787,24.7416,24.7597,166485.0
2015-11-13 13:05:00,27.29,27.31,27.23,27.26,179366.0,24.7597,24.7779,24.7053,24.7325,179366.0
2015-11-13 13:10:00,27.26,27.36,27.25,27.29,192111.0,24.7325,24.8233,24.7235,24.7597,192111.0
2015-11-13 13:15:00,27.29,27.3,27.23,27.28,144891.0,24.7597,24.7688,24.7053,24.7507,144891.0
2015-11-13 13:20:00,27.27,27.27,27.19,27.19,158590.0,24.7416,24.7416,24.669,24.669,158590.0
2015-11-13 13:25:00,27.2,27.21,27.16,27.18,192561.0,24.6781,24.6872,24.6418,24.6599,192561.0
2015-11-13 13:30:00,27.18,27.2,27.11,27.11,199713.0,24.6599,24.6781,24.5964,24.5964,199713.0
2015-11-13 13:35:00,27.11,27.14,27.03,27.03,261718.0,24.5964,24.6237,24.5239,24.5239,261718.0
2015-11-13 13:40:00,27.03,27.11,27.02,27.09,144752.0,24.5239,24.5964,24.5148,24.5783,144752.0
2015-11-13 13:45:00,27.09,27.18,27.08,27.1,140893.0,24.5783,24.6599,24.5692,24.5874,140893.0
2015-11-13 13:50:00,27.09,27.12,27.07,27.11,112366.0,24.5783,24.6055,24.5601,24.5964,112366.0
2015-11-13 13:55:00,27.12,27.12,27.06,27.07,153703.0,24.6055,24.6055,24.5511,24.5601,153703.0
2015-11-13 14:00:00,27.07,27.07,27.05,27.05,172473.0,24.5601,24.5601,24.542,24.542,172473.0
2015-11-13 14:05:00,27.05,27.06,27.0,27.01,185419.0,24.542,24.5511,24.4966,24.5057,185419.0
2015-11-13 14:10:00,27.0,27.04,27.0,27.03,323296.0,24.4966,24.5329,24.4966,24.5239,323296.0
2015-11-13 14:15:00,27.04,27.05,27.0,27.0,159216.0,24.5329,24.542,24.4966,24.4966,159216.0
2015-11-13 14:20:00,27.0,27.03,26.9,26.99,353197.0,24.4966,24.5239,24.4059,24.4876,353197.0
2015-11-13 14:25:00,26.99,27.01,26.93,26.95,203161.0,24.4876,24.5057,24.4331,24.4513,203161.0
2015-11-13 14:30:00,26.96,27.03,26.95,27.0,128978.0,24.4603,24.5239,24.4513,24.4966,128978.0
2015-11-13 14:35:00,27.0,27.02,26.96,26.98,170921.0,24.4966,24.5148,24.4603,24.4785,170921.0
2015-11-13 14:40:00,26.98,26.99,26.94,26.94,106548.0,24.4785,24.4876,24.4422,24.4422,106548.0
2015-11-13 14:45:00,26.94,26.96,26.9,26.93,458357.0,24.4422,24.4603,24.4059,24.4331,458357.0
2015-11-13 14:50:00,26.93,26.97,26.92,26.96,232438.0,24.4331,24.4694,24.4241,24.4603,232438.0
2015-11-13 14:55:00,26.96,26.98,26.95,26.96,223554.0,24.4603,24.4785,24.4513,24.4603,223554.0
2015-11-13 15:00:00,26.96,27.02,26.95,26.96,199844.0,24.4603,24.5148,24.4513,24.4603,199844.0
2015-11-13 15:05:00,26.96,27.0,26.95,26.97,129297.0,24.4603,24.4966,24.4513,24.4694,129297.0
2015-11-13 15:10:00,26.97,26.99,26.95,26.99,212500.0,24.4694,24.4876,24.4513,24.4876,212500.0
2015-11-13 15:15:00,26.99,26.99,26.92,26.92,191014.0,24.4876,24.4876,24.4241,24.4241,191014.0
2015-11-13 15:20:00,26.92,26.93,26.71,26.77,668061.0,24.4241,24.4331,24.2335,24.288,668061.0
2015-11-13 15:25:00,26.78,26.92,26.75,26.9,251483.0,24.297,24.4241,24.2698,24.4059,251483.0
2015-11-13 15:30:00,26.91,26.96,26.89,26.95,275117.0,24.415,24.4603,24.3968,24.4513,275117.0
2015-11-13 15:35:00,26.94,26.95,26.86,26.94,228251.0,24.4422,24.4513,24.3696,24.4422,228251.0
2015-11-13 15:40:00,26.94,26.94,26.8,26.8,395901.0,24.4422,24.4422,24.3152,24.3152,395901.0
2015-11-13 15:45:00,26.8,26.82,26.7,26.71,529794.0,24.3152,24.3333,24.2244,24.2335,529794.0
2015-11-13 15:50:00,26.71,26.71,26.61,26.61,674000.0,24.2335,24.2335,24.1428,24.1428,674000.0
2015-11-13 15:55:00,26.62,26.8,26.6,26.74,1537963.0,24.1519,24.3152,24.1337,24.2607,1537963.0
2015-11-16 09:30:00,26.71,27.6,26.53,27.13,1141059.0,24.2335,25.041,24.0702,24.6146,1141059.0
2015-11-16 09:35:00,27.14,28.58,27.14,28.38,982337.0,24.6237,25.9301,24.6237,25.7487,982337.0
2015-11-16 09:40:00,28.32,28.45,27.75,28.1,818929.0,25.6942,25.8122,25.1771,25.4946,818929.0
2015-11-16 09:45:00,28.1,28.69,27.9,28.38,759275.0,25.4946,26.0299,25.3132,25.7487,759275.0
2015-11-16 09:50:00,28.38,28.64,28.3,28.56,607692.0,25.7487,25.9846,25.6761,25.912,607692.0
2015-11-16 09:55:00,28.55,29.5,28.47,28.8,1536227.0,25.9029,26.7648,25.8303,26.1297,1536227.0
2015-11-16 10:00:00,28.79,28.88,28.36,28.76,853756.0,26.1207,26.2023,25.7305,26.0935,853756.0
2015-11-16 10:05:00,28.75,29.14,28.52,29.01,982104.0,26.0844,26.4382,25.8757,26.3203,982104.0
2015-11-16 10:10:00,29.01,29.27,28.91,29.22,645952.0,26.3203,26.5562,26.2295,26.5108,645952.0
2015-11-16 10:15:00,29.23,29.26,28.74,29.21,667085.0,26.5199,26.5471,26.0753,26.5017,667085.0
2015-11-16 10:20:00,29.22,29.46,29.05,29.45,758077.0,26.5108,26.7285,26.3566,26.7195,758077.0
2015-11-16 10:25:00,29.44,29.48,29.0,29.05,714959.0,26.7104,26.7467,26.3112,26.3566,714959.0
2015-11-16 10:30:00,29.05,29.05,28.71,28.71,398409.0,26.3566,26.3566,26.0481,26.0481,398409.0
2015-11-16 10:35:00,28.72,29.29,28.57,29.02,680832.0,26.0572,26.5743,25.9211,26.3293,680832.0
2015-11-16 10:40:00,29.01,29.13,28.91,29.04,390460.0,26.3203,26.4291,26.2295,26.3475,390460.0
2015-11-16 10:45:00,29.03,29.18,28.96,28.96,245191.0,26.3384,26.4745,26.2749,26.2749,245191.0
2015-11-16 10:50:00,28.94,29.23,28.92,29.01,235477.0,26.2568,26.5199,26.2386,26.3203,235477.0
2015-11-16 10:55:00,28.99,29.13,28.96,29.11,218458.0,26.3021,26.4291,26.2749,26.411,218458.0
2015-11-16 11:00:00,29.12,29.17,28.9,28.99,239434.0,26.4201,26.4654,26.2205,26.3021,239434.0
2015-11-16 11:05:00,28.98,29.03,28.72,28.84,262523.0,26.2931,26.3384,26.0572,26.166,262523.0
2015-11-16 11:10:00,28.84,28.94,28.8,28.86,153997.0,26.166,26.2568,26.1297,26.1842,153997.0
2015-11-16 11:15:00,28.87,29.08,28.87,29.05,355943.0,26.1933,26.3838,26.1933,26.3566,355943.0
2015-11-16 11:20:00,29.06,29.11,29.01,29.08,169181.0,26.3656,26.411,26.3203,26.3838,169181.0
2015-11-16 11:25:00,29.08,29.1,28.96,29.0,212392.0,26.3838,26.4019,26.2749,26.3112,212392.0
2015-11-16 11:30:00,29.0,29.04,28.99,29.0,210049.0,26.3112,26.3475,26.3021,26.3112,210049.0
2015-11-16 11:35:00,29.0,29.06,28.94,29.04,212599.0,26.3112,26.3656,26.2568,26.3475,212599.0
2015-11-16 11:40:00,29.03,29.11,29.03,29.07,186700.0,26.3384,26.411,26.3384,26.3747,186700.0
2015-11-16 11:45:00,29.07,29.28,29.07,29.28,263892.0,26.3747,26.5652,26.3747,26.5652,263892.0
2015-11-16 11:50:00,29.28,29.36,29.22,29.34,209115.0,26.5652,26.6378,26.5108,26.6197,209115.0
2015-11-16 11:55:00,29.35,29.37,29.26,29.32,144742.0,26.6287,26.6469,26.5471,26.6015,144742.0
2015-11-16 12:00:00,29.32,29.45,29.24,29.44,287605.0,26.6015,26.7195,26.5289,26.7104,287605.0
2015-11-16 12:05:00,29.44,29.46,29.39,29.45,225426.0,26.7104,26.7285,26.665,26.7195,225426.0
2015-11-16 12:10:00,29.45,29.46,29.39,29.42,196496.0,26.7195,26.7285,26.665,26.6923,196496.0
2015-11-16 12:15:00,29.42,29.45,29.24,29.3,234039.0,26.6923,26.7195,26.5289,26.5834,234039.0
2015-11-16 12:20:00,29.3,29.31,29.25,29.27,189419.0,26.5834,26.5925,26.538,26.5562,189419.0
2015-11-16 12:25:00,29.28,29.31,29.26,29.28,130130.0,26.5652,26.5925,26.5471,26.5652,130130.0
2015-11-16 12:30:00,29.28,29.31,29.23,29.27,371870.0,26.5652,26.5925,26.5199,26.5562,371870.0
2015-11-16 12:35:00,29.28,29.28,29.24,29.25,104049.0,26.5652,26.5652,26.5289,26.538,104049.0
2015-11-16 12:40:00,29.24,29.29,29.24,29.25,179219.0,26.5289,26.5743,26.5289,26.538,179219.0
2015-11-16 12:45:00,29.25,29.27,29.24,29.25,89049.0,26.538,26.5562,26.5289,26.538,89049.0
2015-11-16 12:50:00,29.25,29.26,29.09,29.12,126766.0,26.538,26.5471,26.3929,26.4201,126766.0
2015-11-16 12:55:00,29.12,29.2,29.02,29.19,118510.0,26.4201,26.4927,26.3293,26.4836,118510.0
2015-11-16 13:00:00,29.19,29.31,29.15,29.23,110371.0,26.4836,26.5925,26.4473,26.5199,110371.0
2015-11-16 13:05:00,29.25,29.27,29.18,29.21,82008.0,26.538,26.5562,26.4745,26.5017,82008.0
2015-11-16 13:10:00,29.21,29.24,29.15,29.24,87041.0,26.5017,26.5289,26.4473,26.5289,87041.0
2015-11-16 13:15:00,29.23,29.33,29.23,29.29,165836.0,26.5199,26.6106,26.5199,26.5743,165836.0
2015-11-16 13:20:00,29.28,29.37,29.28,29.34,102038.0,26.5652,26.6469,26.5652,26.6197,102038.0
2015-11-16 13:25:00,29.33,29.35,29.29,29.29,83480.0,26.6106,26.6287,26.5743,26.5743,83480.0
2015-11-16 13:30:00,29.3,29.31,29.21,29.21,187805.0,26.5834,26.5925,26.5017,26.5017,187805.0
2015-11-16 13:35:00,29.23,29.31,29.21,29.24,81959.0,26.5199,26.5925,26.5017,26.5289,81959.0
2015-11-16 13:40:00,29.23,29.31,29.21,29.29,122669.0,26.5199,26.5925,26.5017,26.5743,122669.0
2015-11-16 13:45:00,29.3,29.38,29.28,29.36,136170.0,26.5834,26.656,26.5652,26.6378,136170.0
2015-11-16 13:50:00,29.37,29.38,29.28,29.37,87025.0,26.6469,26.656,26.5652,26.6469,87025.0
2015-11-16 13:55:00,29.37,29.4,29.34,29.39,111414.0,26.6469,26.6741,26.6197,26.665,111414.0
2015-11-16 14:00:00,29.39,29.41,29.33,29.34,242702.0,26.665,26.6832,26.6106,26.6197,242702.0
2015-11-16 14:05:00,29.33,29.4,29.3,29.36,84935.0,26.6106,26.6741,26.5834,26.6378,84935.0
2015-11-16 14:10:00,29.37,29.41,29.37,29.39,107610.0,26.6469,26.6832,26.6469,26.665,107610.0
2015-11-16 14:15:00,29.39,29.4,29.34,29.35,121785.0,26.665,26.6741,26.6197,26.6287,121785.0
2015-11-16 14:20:00,29.35,29.45,29.33,29.45,130676.0,26.6287,26.7195,26.6106,26.7195,130676.0
2015-11-16 14:25:00,29.45,29.47,29.41,29.45,255264.0,26.7195,26.7376,26.6832,26.7195,255264.0
2015-11-16 14:30:00,29.45,29.49,29.45,29.49,108859.0,26.7195,26.7558,26.7195,26.7558,108859.0
2015-11-16 14:35:00,29.49,29.5,29.42,29.47,218258.0,26.7558,26.7648,26.6923,26.7376,218258.0
2015-11-16 14:40:00,29.48,29.49,29.44,29.49,115470.0,26.7467,26.7558,26.7104,26.7558,115470.0
2015-11-16 14:45:00,29.49,29.58,29.46,29.48,448190.0,26.7558,26.8374,26.7285,26.7467,448190.0
2015-11-16 14:50:00,29.48,29.49,29.34,29.37,258224.0,26.7467,26.7558,26.6197,26.6469,258224.0
2015-11-16 14:55:00,29.35,29.38,29.24,29.29,159431.0,26.6287,26.656,26.5289,26.5743,159431.0
2015-11-16 15:00:00,29.29,29.29,29.15,29.16,219820.0,26.5743,26.5743,26.4473,26.4564,219820.0
2015-11-16 15:05:00,29.16,29.18,28.92,28.98,281514.0,26.4564,26.4745,26.2386,26.2931,281514.0
2015-11-16 15:10:00,28.98,28.99,28.78,28.8,206833.0,26.2931,26.3021,26.1116,26.1297,206833.0
2015-11-16 15:15:00,28.8,28.94,28.74,28.92,260801.0,26.1297,26.2568,26.0753,26.2386,260801.0
2015-11-16 15:20:00,28.92,28.99,28.86,28.98,134340.0,26.2386,26.3021,26.1842,26.2931,134340.0
2015-11-16 15:25:00,28.98,28.98,28.88,28.9,173605.0,26.2931,26.2931,26.2023,26.2205,173605.0
2015-11-16 15:30:00,28.9,28.98,28.89,28.9,170408.0,26.2205,26.2931,26.2114,26.2205,170408.0
2015-11-16 15:35:00,28.9,28.93,28.89,28.91,177129.0,26.2205,26.2477,26.2114,26.2295,177129.0
2015-11-16 15:40:00,28.91,28.96,28.75,28.8,315572.0,26.2295,26.2749,26.0844,26.1297,315572.0
2015-11-16 15:45:00,28.81,28.84,28.73,28.75,325193.0,26.1388,26.166,26.0662,26.0844,325193.0
2015-11-16 15:50:00,28.76,28.94,28.75,28.84,395488.0,26.0935,26.2568,26.0844,26.166,395488.0
2015-11-16 15:55:00,28.83,28.93,28.7,28.79,733223.0,26.157,26.2477,26.039,26.1207,733223.0
2015-11-17 09:30:00,29.19,29.88,29.16,29.71,1179557.0,26.4836,27.1096,26.4564,26.9554,1179557.0
2015-11-17 09:35:00,29.71,29.95,29.6,29.64,794159.0,26.9554,27.1731,26.8556,26.8919,794159.0
2015-11-17 09:40:00,29.63,29.7,29.05,29.22,617710.0,26.8828,26.9463,26.3566,26.5108,617710.0
2015-11-17 09:45:00,29.25,29.41,29.16,29.32,278248.0,26.538,26.6832,26.4564,26.6015,278248.0
2015-11-17 09:50:00,29.32,29.4,29.1,29.39,255535.0,26.6015,26.6741,26.4019,26.665,255535.0
2015-11-17 09:55:00,29.38,29.5,29.37,29.42,302120.0,26.656,26.7648,26.6469,26.6923,302120.0
2015-11-17 10:00:00,29.41,29.5,29.21,29.22,329285.0,26.6832,26.7648,26.5017,26.5108,329285.0
2015-11-17 10:05:00,29.23,29.5,29.22,29.5,208400.0,26.5199,26.7648,26.5108,26.7648,208400.0
2015-11-17 10:10:00,29.5,29.5,29.26,29.38,215534.0,26.7648,26.7648,26.5471,26.656,215534.0
2015-11-17 10:15:00,29.38,29.45,29.32,29.32,176295.0,26.656,26.7195,26.6015,26.6015,176295.0
2015-11-17 10:20:00,29.32,29.4,29.27,29.33,163201.0,26.6015,26.6741,26.5562,26.6106,163201.0
2015-11-17 10:25:00,29.33,29.39,29.31,29.35,189355.0,26.6106,26.665,26.5925,26.6287,189355.0
2015-11-17 10:30:00,29.36,29.39,29.26,29.3,129284.0,26.6378,26.665,26.5471,26.5834,129284.0
2015-11-17 10:35:00,29.3,29.31,29.09,29.2,202160.0,26.5834,26.5925,26.3929,26.4927,202160.0
2015-11-17 10:40:00,29.2,29.31,29.14,29.22,133625.0,26.4927,26.5925,26.4382,26.5108,133625.0
2015-11-17 10:45:00,29.22,29.26,29.12,29.24,137762.0,26.5108,26.5471,26.4201,26.5289,137762.0
2015-11-17 10:50:00,29.25,29.25,29.13,29.14,130937.0,26.538,26.538,26.4291,26.4382,130937.0
2015-11-17 10:55:00,29.13,29.23,29.12,29.15,109716.0,26.4291,26.5199,26.4201,26.4473,109716.0
2015-11-17 11:00:00,29.15,29.15,28.88,28.94,273119.0,26.4473,26.4473,26.2023,26.2568,273119.0
2015-11-17 11:05:00,28.94,28.98,28.88,28.98,203867.0,26.2568,26.2931,26.2023,26.2931,203867.0
2015-11-17 11:10:00,28.98,29.01,28.91,28.93,178289.0,26.2931,26.3203,26.2295,26.2477,178289.0
2015-11-17 11:15:00,28.93,29.11,28.91,29.04,174703.0,26.2477,26.411,26.2295,26.3475,174703.0
2015-11-17 11:20:00,29.04,29.09,29.01,29.09,88419.0,26.3475,26.3929,26.3203,26.3929,88419.0
2015-11-17 11:25:00,29.08,29.13,29.04,29.1,94032.0,26.3838,26.4291,26.3475,26.4019,94032.0
2015-11-17 11:30:00,29.11,29.25,29.1,29.19,110457.0,26.411,26.538,26.4019,26.4836,110457.0
2015-11-17 11:35:00,29.18,29.29,29.18,29.25,119874.0,26.4745,26.5743,26.4745,26.538,119874.0
2015-11-17 11:40:00,29.25,29.35,29.24,29.34,147995.0,26.538,26.6287,26.5289,26.6197,147995.0
2015-11-17 11:45:00,29.33,29.37,29.27,29.37,111747.0,26.6106,26.6469,26.5562,26.6469,111747.0
2015-11-17 11:50:00,29.37,29.41,29.29,29.39,157961.0,26.6469,26.6832,26.5743,26.665,157961.0
2015-11-17 11:55:00,29.39,29.39,29.27,29.32,73084.0,26.665,26.665,26.5562,26.6015,73084.0
2015-11-17 12:00:00,29.32,29.34,29.26,29.29,77569.0,26.6015,26.6197,26.5471,26.5743,77569.0
2015-11-17 12:05:00,29.29,29.3,29.25,29.28,96181.0,26.5743,26.5834,26.538,26.5652,96181.0
2015-11-17 12:10:00,29.27,29.3,29.26,29.29,53386.0,26.5562,26.5834,26.5471,26.5743,53386.0
2015-11-17 12:15:00,29.3,29.31,29.25,29.3,64191.0,26.5834,26.5925,26.538,26.5834,64191.0
2015-11-17 12:20:00,29.3,29.31,29.2,29.22,89948.0,26.5834,26.5925,26.4927,26.5108,89948.0
2015-11-17 12:25:00,29.22,29.24,29.16,29.19,84695.0,26.5108,26.5289,26.4564,26.4836,84695.0
2015-11-17 12:30:00,29.2,29.24,29.18,29.21,51622.0,26.4927,26.5289,26.4745,26.5017,51622.0
2015-11-17 12:35:00,29.22,29.22,29.11,29.11,82297.0,26.5108,26.5108,26.411,26.411,82297.0
2015-11-17 12:40:00,29.12,29.15,29.08,29.1,61272.0,26.4201,26.4473,26.3838,26.4019,61272.0
2015-11-17 12:45:00,29.09,29.16,29.05,29.12,97771.0,26.3929,26.4564,26.3566,26.4201,97771.0
2015-11-17 12:50:00,29.12,29.16,29.06,29.15,98192.0,26.4201,26.4564,26.3656,26.4473,98192.0
2015-11-17 12:55:00,29.15,29.28,29.14,29.19,109384.0,26.4473,26.5652,26.4382,26.4836,109384.0
2015-11-17 13:00:00,29.18,29.28,29.18,29.28,80308.0,26.4745,26.5652,26.4745,26.5652,80308.0
2015-11-17 13:05:00,29.28,29.28,29.22,29.25,77272.0,26.5652,26.5652,26.5108,26.538,77272.0
2015-11-17 13:10:00,29.25,29.33,29.25,29.32,115539.0,26.538,26.6106,26.538,26.6015,115539.0
2015-11-17 13:15:00,29.32,29.32,29.19,29.25,76658.0,26.6015,26.6015,26.4836,26.538,76658.0
2015-11-17 13:20:00,29.25,29.25,29.13,29.16,66147.0,26.538,26.538,26.4291,26.4564,66147.0
2015-11-17 13:25:00,29.16,29.17,29.08,29.09,66367.0,26.4564,26.4654,26.3838,26.3929,66367.0
2015-11-17 13:30:00,29.08,29.17,29.05,29.15,118444.0,26.3838,26.4654,26.3566,26.4473,118444.0
2015-11-17 13:35:00,29.15,29.17,29.08,29.1,83052.0,26.4473,26.4654,26.3838,26.4019,83052.0
2015-11-17 13:40:00,29.1,29.14,29.08,29.09,83054.0,26.4019,26.4382,26.3838,26.3929,83054.0
2015-11-17 13:45:00,29.1,29.12,29.07,29.09,54508.0,26.4019,26.4201,26.3747,26.3929,54508.0
2015-11-17 13:50:00,29.09,29.18,29.09,29.14,59546.0,26.3929,26.4745,26.3929,26.4382,59546.0
2015-11-17 13:55:00,29.14,29.16,29.11,29.14,74124.0,26.4382,26.4564,26.411,26.4382,74124.0
2015-11-17 14:00:00,29.13,29.14,29.04,29.08,67513.0,26.4291,26.4382,26.3475,26.3838,67513.0
2015-11-17 14:05:00,29.08,29.13,29.05,29.05,93761.0,26.3838,26.4291,26.3566,26.3566,93761.0
2015-11-17 14:10:00,29.05,29.1,29.03,29.06,100877.0,26.3566,26.4019,26.3384,26.3656,100877.0
2015-11-17 14:15:00,29.06,29.06,28.95,28.97,110884.0,26.3656,26.3656,26.2658,26.284,110884.0
2015-11-17 14:20:00,28.96,28.97,28.92,28.95,60849.0,26.2749,26.284,26.2386,26.2658,60849.0
2015-11-17 14:25:00,28.95,28.96,28.82,28.83,136135.0,26.2658,26.2749,26.1479,26.157,136135.0
2015-11-17 14:30:00,28.83,28.86,28.75,28.82,115894.0,26.157,26.1842,26.0844,26.1479,115894.0
2015-11-17 14:35:00,28.81,28.85,28.79,28.82,71685.0,26.1388,26.1751,26.1207,26.1479,71685.0
2015-11-17 14:40:00,28.82,28.85,28.71,28.71,107927.0,26.1479,26.1751,26.0481,26.0481,107927.0
2015-11-17 14:45:00,28.71,28.78,28.67,28.78,118391.0,26.0481,26.1116,26.0118,26.1116,118391.0
2015-11-17 14:50:00,28.78,28.83,28.71,28.75,90065.0,26.1116,26.157,26.0481,26.0844,90065.0
2015-11-17 14:55:00,28.75,28.87,28.75,28.87,52762.0,26.0844,26.1933,26.0844,26.1933,52762.0
2015-11-17 15:00:00,28.87,28.88,28.68,28.71,102648.0,26.1933,26.2023,26.0209,26.0481,102648.0
2015-11-17 15:05:00,28.71,28.81,28.7,28.76,96988.0,26.0481,26.1388,26.039,26.0935,96988.0
2015-11-17 15:10:00,28.75,28.81,28.7,28.77,109166.0,26.0844,26.1388,26.039,26.1025,109166.0
2015-11-17 15:15:00,28.78,28.86,28.77,28.83,88593.0,26.1116,26.1842,26.1025,26.157,88593.0
2015-11-17 15:20:00,28.84,28.92,28.81,28.86,82840.0,26.166,26.2386,26.1388,26.1842,82840.0
2015-11-17 15:25:00,28.85,28.89,28.81,28.88,98623.0,26.1751,26.2114,26.1388,26.2023,98623.0
2015-11-17 15:30:00,28.88,28.92,28.84,28.91,105882.0,26.2023,26.2386,26.166,26.2295,105882.0
2015-11-17 15:35:00,28.91,28.91,28.82,28.83,108337.0,26.2295,26.2295,26.1479,26.157,108337.0
2015-11-17 15:40:00,28.84,28.98,28.83,28.97,120492.0,26.166,26.2931,26.157,26.284,120492.0
2015-11-17 15:45:00,28.98,29.01,28.92,29.0,192090.0,26.2931,26.3203,26.2386,26.3112,192090.0
2015-11-17 15:50:00,29.0,29.05,28.95,28.98,325381.0,26.3112,26.3566,26.2658,26.2931,325381.0
2015-11-17 15:55:00,28.98,28.98,28.91,28.94,319517.0,26.2931,26.2931,26.2295,26.2568,319517.0
2015-11-18 09:30:00,29.15,29.2,28.71,28.81,187404.0,26.4473,26.4927,26.0481,26.1388,187404.0
2015-11-18 09:35:00,28.8,28.9,28.63,28.9,107913.0,26.1297,26.2205,25.9755,26.2205,107913.0
2015-11-18 09:40:00,28.88,28.89,28.64,28.84,187927.0,26.2023,26.2114,25.9846,26.166,187927.0
2015-11-18 09:45:00,28.83,28.84,28.72,28.8,101910.0,26.157,26.166,26.0572,26.1297,101910.0
2015-11-18 09:50:00,28.79,28.81,28.67,28.73,298183.0,26.1207,26.1388,26.0118,26.0662,298183.0
2015-11-18 09:55:00,28.74,28.75,28.47,28.5,127387.0,26.0753,26.0844,25.8303,25.8576,127387.0
2015-11-18 10:00:00,28.52,28.56,28.45,28.54,121172.0,25.8757,25.912,25.8122,25.8938,121172.0
2015-11-18 10:05:00,28.55,28.55,28.41,28.49,336090.0,25.9029,25.9029,25.7759,25.8485,336090.0
2015-11-18 10:10:00,28.47,28.53,28.44,28.46,67925.0,25.8303,25.8848,25.8031,25.8213,67925.0
2015-11-18 10:15:00,28.48,28.49,28.37,28.43,186189.0,25.8394,25.8485,25.7396,25.794,186189.0
2015-11-18 10:20:00,28.43,28.46,28.33,28.36,148619.0,25.794,25.8213,25.7033,25.7305,148619.0
2015-11-18 10:25:00,28.37,28.4,28.21,28.24,184294.0,25.7396,25.7668,25.5944,25.6217,184294.0
2015-11-18 10:30:00,28.23,28.35,28.17,28.17,86892.0,25.6126,25.7215,25.5582,25.5582,86892.0
2015-11-18 10:35:00,28.16,28.19,28.06,28.09,94520.0,25.5491,25.5763,25.4584,25.4856,94520.0
2015-11-18 10:40:00,28.11,28.22,28.06,28.06,133798.0,25.5037,25.6035,25.4584,25.4584,133798.0
2015-11-18 10:45:00,28.07,28.17,28.06,28.15,50089.0,25.4674,25.5582,25.4584,25.54,50089.0
2015-11-18 10:50:00,28.15,28.15,27.95,28.01,213910.0,25.54,25.54,25.3586,25.413,213910.0
2015-11-18 10:55:00,28.0,28.04,27.95,28.01,128278.0,25.4039,25.4402,25.3586,25.413,128278.0
2015-11-18 11:00:00,28.0,28.1,28.0,28.09,56898.0,25.4039,25.4946,25.4039,25.4856,56898.0
2015-11-18 11:05:00,28.07,28.09,28.02,28.07,95194.0,25.4674,25.4856,25.4221,25.4674,95194.0
2015-11-18 11:10:00,28.07,28.07,27.98,28.04,115179.0,25.4674,25.4674,25.3858,25.4402,115179.0
2015-11-18 11:15:00,28.05,28.17,28.03,28.1,115178.0,25.4493,25.5582,25.4311,25.4946,115178.0
2015-11-18 11:20:00,28.11,28.12,28.03,28.03,57038.0,25.5037,25.5128,25.4311,25.4311,57038.0
2015-11-18 11:25:00,28.02,28.18,28.01,28.16,65797.0,25.4221,25.5672,25.413,25.5491,65797.0
2015-11-18 11:30:00,28.16,28.19,28.09,28.19,163881.0,25.5491,25.5763,25.4856,25.5763,163881.0
2015-11-18 11:35:00,28.19,28.3,28.17,28.3,108324.0,25.5763,25.6761,25.5582,25.6761,108324.0
2015-11-18 11:40:00,28.31,28.44,28.27,28.44,141833.0,25.6852,25.8031,25.6489,25.8031,141833.0
2015-11-18 11:45:00,28.44,28.48,28.39,28.4,118042.0,25.8031,25.8394,25.7578,25.7668,118042.0
2015-11-18 11:50:00,28.39,28.48,28.39,28.47,234687.0,25.7578,25.8394,25.7578,25.8303,234687.0
2015-11-18 11:55:00,28.48,28.64,28.45,28.54,106678.0,25.8394,25.9846,25.8122,25.8938,106678.0
2015-11-18 12:00:00,28.56,28.64,28.5,28.56,109088.0,25.912,25.9846,25.8576,25.912,109088.0
2015-11-18 12:05:00,28.57,28.64,28.49,28.53,116207.0,25.9211,25.9846,25.8485,25.8848,116207.0
2015-11-18 12:10:00,28.54,28.61,28.51,28.6,87177.0,25.8938,25.9574,25.8666,25.9483,87177.0
2015-11-18 12:15:00,28.6,28.7,28.59,28.68,144779.0,25.9483,26.039,25.9392,26.0209,144779.0
2015-11-18 12:20:00,28.68,28.75,28.67,28.68,93981.0,26.0209,26.0844,26.0118,26.0209,93981.0
2015-11-18 12:25:00,28.67,28.68,28.48,28.54,154385.0,26.0118,26.0209,25.8394,25.8938,154385.0
2015-11-18 12:30:00,28.55,28.64,28.53,28.61,42833.0,25.9029,25.9846,25.8848,25.9574,42833.0
2015-11-18 12:35:00,28.62,28.68,28.61,28.65,62523.0,25.9664,26.0209,25.9574,25.9936,62523.0
2015-11-18 12:40:00,28.65,28.66,28.61,28.66,57811.0,25.9936,26.0027,25.9574,26.0027,57811.0
2015-11-18 12:45:00,28.65,28.74,28.64,28.72,60003.0,25.9936,26.0753,25.9846,26.0572,60003.0
2015-11-18 12:50:00,28.72,28.74,28.65,28.67,34102.0,26.0572,26.0753,25.9936,26.0118,34102.0
2015-11-18 12:55:00,28.68,28.7,28.61,28.68,54048.0,26.0209,26.039,25.9574,26.0209,54048.0
2015-11-18 13:00:00,28.68,28.7,28.66,28.69,25589.0,26.0209,26.039,26.0027,26.0299,25589.0
2015-11-18 13:05:00,28.68,28.75,28.68,28.74,26825.0,26.0209,26.0844,26.0209,26.0753,26825.0
2015-11-18 13:10:00,28.75,28.75,28.68,28.69,16891.0,26.0844,26.0844,26.0209,26.0299,16891.0
2015-11-18 13:15:00,28.69,28.76,28.64,28.75,139378.0,26.0299,26.0935,25.9846,26.0844,139378.0
2015-11-18 13:20:00,28.73,28.77,28.66,28.68,68048.0,26.0662,26.1025,26.0027,26.0209,68048.0
2015-11-18 13:25:00,28.68,28.73,28.67,28.68,30590.0,26.0209,26.0662,26.0118,26.0209,30590.0
2015-11-18 13:30:00,28.67,28.69,28.63,28.63,59132.0,26.0118,26.0299,25.9755,25.9755,59132.0
2015-11-18 13:35:00,28.63,28.63,28.51,28.58,47472.0,25.9755,25.9755,25.8666,25.9301,47472.0
2015-11-18 13:40:00,28.57,28.66,28.55,28.65,20981.0,25.9211,26.0027,25.9029,25.9936,20981.0
2015-11-18 13:45:00,28.66,28.75,28.65,28.69,39590.0,26.0027,26.0844,25.9936,26.0299,39590.0
2015-11-18 13:50:00,28.69,28.71,28.63,28.67,34484.0,26.0299,26.0481,25.9755,26.0118,34484.0
2015-11-18 13:55:00,28.68,28.71,28.62,28.64,37535.0,26.0209,26.0481,25.9664,25.9846,37535.0
2015-11-18 14:00:00,28.64,28.7,28.54,28.58,64750.0,25.9846,26.039,25.8938,25.9301,64750.0
2015-11-18 14:05:00,28.56,28.69,28.52,28.67,79636.0,25.912,26.0299,25.8757,26.0118,79636.0
2015-11-18 14:10:00,28.65,28.72,28.59,28.61,73611.0,25.9936,26.0572,25.9392,25.9574,73611.0
2015-11-18 14:15:00,28.6,28.63,28.47,28.49,75398.0,25.9483,25.9755,25.8303,25.8485,75398.0
2015-11-18 14:20:00,28.5,28.53,28.44,28.47,74823.0,25.8576,25.8848,25.8031,25.8303,74823.0
2015-11-18 14:25:00,28.47,28.56,28.44,28.55,55814.0,25.8303,25.912,25.8031,25.9029,55814.0
2015-11-18 14:30:00,28.55,28.55,28.36,28.36,189195.0,25.9029,25.9029,25.7305,25.7305,189195.0
2015-11-18 14:35:00,28.38,28.5,28.36,28.5,376025.0,25.7487,25.8576,25.7305,25.8576,376025.0
2015-11-18 14:40:00,28.5,28.57,28.47,28.51,168534.0,25.8576,25.9211,25.8303,25.8666,168534.0
2015-11-18 14:45:00,28.51,28.53,28.48,28.53,103039.0,25.8666,25.8848,25.8394,25.8848,103039.0
2015-11-18 14:50:00,28.52,28.61,28.51,28.6,159378.0,25.8757,25.9574,25.8666,25.9483,159378.0
2015-11-18 14:55:00,28.6,28.68,28.57,28.68,131054.0,25.9483,26.0209,25.9211,26.0209,131054.0
2015-11-18 15:00:00,28.67,28.67,28.63,28.66,66626.0,26.0118,26.0118,25.9755,26.0027,66626.0
2015-11-18 15:05:00,28.65,28.69,28.64,28.65,86640.0,25.9936,26.0299,25.9846,25.9936,86640.0
2015-11-18 15:10:00,28.66,28.66,28.56,28.61,137323.0,26.0027,26.0027,25.912,25.9574,137323.0
2015-11-18 15:15:00,28.62,28.62,28.52,28.55,100728.0,25.9664,25.9664,25.8757,25.9029,100728.0
2015-11-18 15:20:00,28.55,28.62,28.47,28.62,137528.0,25.9029,25.9664,25.8303,25.9664,137528.0
2015-11-18 15:25:00,28.63,28.63,28.53,28.56,75963.0,25.9755,25.9755,25.8848,25.912,75963.0
2015-11-18 15:30:00,28.56,28.64,28.52,28.58,142449.0,25.912,25.9846,25.8757,25.9301,142449.0
2015-11-18 15:35:00,28.59,28.65,28.57,28.6,82516.0,25.9392,25.9936,25.9211,25.9483,82516.0
2015-11-18 15:40:00,28.6,28.63,28.51,28.54,306460.0,25.9483,25.9755,25.8666,25.8938,306460.0
2015-11-18 15:45:00,28.54,28.65,28.53,28.62,220945.0,25.8938,25.9936,25.8848,25.9664,220945.0
2015-11-18 15:50:00,28.62,28.65,28.62,28.63,261998.0,25.9664,25.9936,25.9664,25.9755,261998.0
2015-11-18 15:55:00,28.63,28.65,28.52,28.55,676799.0,25.9755,25.9936,25.8757,25.9029,676799.0
2015-11-19 09:30:00,28.71,29.08,28.49,28.8,542105.0,26.0481,26.3838,25.8485,26.1297,542105.0
2015-11-19 09:35:00,28.78,28.89,28.62,28.64,241316.0,26.1116,26.2114,25.9664,25.9846,241316.0
2015-11-19 09:40:00,28.63,28.66,28.47,28.66,221293.0,25.9755,26.0027,25.8303,26.0027,221293.0
2015-11-19 09:45:00,28.65,29.04,28.65,28.94,333008.0,25.9936,26.3475,25.9936,26.2568,333008.0
2015-11-19 09:50:00,28.95,28.98,28.86,28.9,93307.0,26.2658,26.2931,26.1842,26.2205,93307.0
2015-11-19 09:55:00,28.91,29.03,28.85,28.85,169131.0,26.2295,26.3384,26.1751,26.1751,169131.0
2015-11-19 10:00:00,28.83,28.85,28.73,28.83,96135.0,26.157,26.1751,26.0662,26.157,96135.0
2015-11-19 10:05:00,28.82,28.85,28.68,28.69,142678.0,26.1479,26.1751,26.0209,26.0299,142678.0
2015-11-19 10:10:00,28.68,28.68,28.5,28.52,323235.0,26.0209,26.0209,25.8576,25.8757,323235.0
2015-11-19 10:15:00,28.51,28.55,28.32,28.52,141175.0,25.8666,25.9029,25.6942,25.8757,141175.0
2015-11-19 10:20:00,28.51,28.69,28.47,28.65,108533.0,25.8666,26.0299,25.8303,25.9936,108533.0
2015-11-19 10:25:00,28.67,28.73,28.62,28.62,74896.0,26.0118,26.0662,25.9664,25.9664,74896.0
2015-11-19 10:30:00,28.63,28.76,28.62,28.71,116326.0,25.9755,26.0935,25.9664,26.0481,116326.0
2015-11-19 10:35:00,28.69,28.71,28.61,28.71,116656.0,26.0299,26.0481,25.9574,26.0481,116656.0
2015-11-19 10:40:00,28.7,28.77,28.68,28.76,77196.0,26.039,26.1025,26.0209,26.0935,77196.0
2015-11-19 10:45:00,28.75,28.86,28.74,28.85,161726.0,26.0844,26.1842,26.0753,26.1751,161726.0
2015-11-19 10:50:00,28.85,28.89,28.79,28.82,237938.0,26.1751,26.2114,26.1207,26.1479,237938.0
2015-11-19 10:55:00,28.83,28.9,28.81,28.86,84865.0,26.157,26.2205,26.1388,26.1842,84865.0
2015-11-19 11:00:00,28.85,29.02,28.83,29.01,278554.0,26.1751,26.3293,26.157,26.3203,278554.0
2015-11-19 11:05:00,29.02,29.13,28.98,29.0,262561.0,26.3293,26.4291,26.2931,26.3112,262561.0
2015-11-19 11:10:00,29.0,29.05,28.94,28.98,105268.0,26.3112,26.3566,26.2568,26.2931,105268.0
2015-11-19 11:15:00,28.99,29.03,28.98,29.01,49720.0,26.3021,26.3384,26.2931,26.3203,49720.0
2015-11-19 11:20:00,29.01,29.02,28.95,28.97,92260.0,26.3203,26.3293,26.2658,26.284,92260.0
2015-11-19 11:25:00,28.97,29.01,28.96,28.98,68035.0,26.284,26.3203,26.2749,26.2931,68035.0
2015-11-19 11:30:00,28.97,29.02,28.9,28.96,111761.0,26.284,26.3293,26.2205,26.2749,111761.0
2015-11-19 11:35:00,28.96,29.03,28.94,28.99,128658.0,26.2749,26.3384,26.2568,26.3021,128658.0
2015-11-19 11:40:00,28.99,29.09,28.99,29.09,63086.0,26.3021,26.3929,26.3021,26.3929,63086.0
2015-11-19 11:45:00,29.08,29.09,28.82,28.87,131533.0,26.3838,26.3929,26.1479,26.1933,131533.0
2015-11-19 11:50:00,28.87,29.05,28.86,29.05,102431.0,26.1933,26.3566,26.1842,26.3566,102431.0
2015-11-19 11:55:00,29.05,29.06,28.96,29.02,97506.0,26.3566,26.3656,26.2749,26.3293,97506.0
2015-11-19 12:00:00,29.03,29.1,29.0,29.05,116650.0,26.3384,26.4019,26.3112,26.3566,116650.0
2015-11-19 12:05:00,29.06,29.07,28.88,28.93,103883.0,26.3656,26.3747,26.2023,26.2477,103883.0
2015-11-19 12:10:00,28.92,28.99,28.91,28.99,290181.0,26.2386,26.3021,26.2295,26.3021,290181.0
2015-11-19 12:15:00,28.99,28.99,28.93,28.95,90008.0,26.3021,26.3021,26.2477,26.2658,90008.0
2015-11-19 12:20:00,28.95,29.02,28.94,29.0,52435.0,26.2658,26.3293,26.2568,26.3112,52435.0
2015-11-19 12:25:00,29.0,29.05,28.98,29.03,58309.0,26.3112,26.3566,26.2931,26.3384,58309.0
2015-11-19 12:30:00,29.02,29.05,28.9,28.9,123368.0,26.3293,26.3566,26.2205,26.2205,123368.0
2015-11-19 12:35:00,28.89,28.97,28.87,28.96,64268.0,26.2114,26.284,26.1933,26.2749,64268.0
2015-11-19 12:40:00,28.97,28.99,28.93,28.98,38585.0,26.284,26.3021,26.2477,26.2931,38585.0
2015-11-19 12:45:00,28.98,29.05,28.97,28.99,81598.0,26.2931,26.3566,26.284,26.3021,81598.0
2015-11-19 12:50:00,28.99,29.03,28.98,29.03,32081.0,26.3021,26.3384,26.2931,26.3384,32081.0
2015-11-19 12:55:00,29.03,29.11,29.02,29.08,74975.0,26.3384,26.411,26.3293,26.3838,74975.0
2015-11-19 13:00:00,29.08,29.14,29.08,29.1,66620.0,26.3838,26.4382,26.3838,26.4019,66620.0
2015-11-19 13:05:00,29.09,29.11,29.04,29.06,71434.0,26.3929,26.411,26.3475,26.3656,71434.0
2015-11-19 13:10:00,29.06,29.18,29.01,29.17,102626.0,26.3656,26.4745,26.3203,26.4654,102626.0
2015-11-19 13:15:00,29.16,29.22,29.03,29.09,211647.0,26.4564,26.5108,26.3384,26.3929,211647.0
2015-11-19 13:20:00,29.08,29.11,29.04,29.07,61299.0,26.3838,26.411,26.3475,26.3747,61299.0
2015-11-19 13:25:00,29.06,29.14,29.05,29.11,59737.0,26.3656,26.4382,26.3566,26.411,59737.0
2015-11-19 13:30:00,29.1,29.19,29.09,29.09,66065.0,26.4019,26.4836,26.3929,26.3929,66065.0
2015-11-19 13:35:00,29.1,29.11,29.08,29.09,57085.0,26.4019,26.411,26.3838,26.3929,57085.0
2015-11-19 13:40:00,29.08,29.11,29.03,29.1,72846.0,26.3838,26.411,26.3384,26.4019,72846.0
2015-11-19 13:45:00,29.1,29.14,29.1,29.11,50187.0,26.4019,26.4382,26.4019,26.411,50187.0
2015-11-19 13:50:00,29.11,29.14,29.09,29.14,26250.0,26.411,26.4382,26.3929,26.4382,26250.0
2015-11-19 13:55:00,29.14,29.15,29.11,29.12,53343.0,26.4382,26.4473,26.411,26.4201,53343.0
2015-11-19 14:00:00,29.12,29.13,29.07,29.08,83692.0,26.4201,26.4291,26.3747,26.3838,83692.0
2015-11-19 14:05:00,29.07,29.11,29.04,29.09,49130.0,26.3747,26.411,26.3475,26.3929,49130.0
2015-11-19 14:10:00,29.09,29.12,29.07,29.08,50655.0,26.3929,26.4201,26.3747,26.3838,50655.0
2015-11-19 14:15:00,29.07,29.1,29.06,29.1,41697.0,26.3747,26.4019,26.3656,26.4019,41697.0
2015-11-19 14:20:00,29.1,29.1,29.07,29.1,40375.0,26.4019,26.4019,26.3747,26.4019,40375.0
2015-11-19 14:25:00,29.1,29.11,29.08,29.09,56170.0,26.4019,26.411,26.3838,26.3929,56170.0
2015-11-19 14:30:00,29.09,29.12,29.08,29.12,61183.0,26.3929,26.4201,26.3838,26.4201,61183.0
2015-11-19 14:35:00,29.12,29.12,29.08,29.11,44927.0,26.4201,26.4201,26.3838,26.411,44927.0
2015-11-19 14:40:00,29.1,29.12,29.08,29.11,48538.0,26.4019,26.4201,26.3838,26.411,48538.0
2015-11-19 14:45:00,29.11,29.11,29.08,29.11,68650.0,26.411,26.411,26.3838,26.411,68650.0
2015-11-19 14:50:00,29.11,29.13,29.1,29.12,66428.0,26.411,26.4291,26.4019,26.4201,66428.0
2015-11-19 14:55:00,29.12,29.13,29.06,29.07,56505.0,26.4201,26.4291,26.3656,26.3747,56505.0
2015-11-19 15:00:00,29.07,29.1,29.03,29.09,60049.0,26.3747,26.4019,26.3384,26.3929,60049.0
2015-11-19 15:05:00,29.09,29.1,29.04,29.05,69658.0,26.3929,26.4019,26.3475,26.3566,69658.0
2015-11-19 15:10:00,29.05,29.06,28.97,29.01,84174.0,26.3566,26.3656,26.284,26.3203,84174.0
2015-11-19 15:15:00,29.01,29.04,28.98,28.99,107726.0,26.3203,26.3475,26.2931,26.3021,107726.0
2015-11-19 15:20:00,29.0,29.09,28.99,29.08,74994.0,26.3112,26.3929,26.3021,26.3838,74994.0
2015-11-19 15:25:00,29.07,29.1,29.05,29.1,61809.0,26.3747,26.4019,26.3566,26.4019,61809.0
2015-11-19 15:30:00,29.1,29.1,29.04,29.08,79677.0,26.4019,26.4019,26.3475,26.3838,79677.0
2015-11-19 15:35:00,29.08,29.1,29.02,29.05,77471.0,26.3838,26.4019,26.3293,26.3566,77471.0
2015-11-19 15:40:00,29.05,29.1,29.04,29.07,83355.0,26.3566,26.4019,26.3475,26.3747,83355.0
2015-11-19 15:45:00,29.07,29.1,29.06,29.08,76424.0,26.3747,26.4019,26.3656,26.3838,76424.0
2015-11-19 15:50:00,29.08,29.1,29.07,29.09,133148.0,26.3838,26.4019,26.3747,26.3929,133148.0
2015-11-19 15:55:00,29.09,29.1,29.04,29.05,248327.0,26.3929,26.4019,26.3475,26.3566,248327.0
2015-11-20 09:30:00,29.33,29.4,29.13,29.35,293299.0,26.6106,26.6741,26.4291,26.6287,293299.0
2015-11-20 09:35:00,29.36,29.72,29.29,29.7,314778.0,26.6378,26.9644,26.5743,26.9463,314778.0
2015-11-20 09:40:00,29.71,29.74,29.44,29.61,226584.0,26.9554,26.9826,26.7104,26.8646,226584.0
2015-11-20 09:45:00,29.59,29.61,29.49,29.58,71952.0,26.8465,26.8646,26.7558,26.8374,71952.0
2015-11-20 09:50:00,29.59,29.62,29.52,29.6,88726.0,26.8465,26.8737,26.783,26.8556,88726.0
2015-11-20 09:55:00,29.6,29.65,29.56,29.62,108062.0,26.8556,26.9009,26.8193,26.8737,108062.0
2015-11-20 10:00:00,29.62,29.63,29.42,29.51,168073.0,26.8737,26.8828,26.6923,26.7739,168073.0
2015-11-20 10:05:00,29.5,29.75,29.49,29.74,244030.0,26.7648,26.9917,26.7558,26.9826,244030.0
2015-11-20 10:10:00,29.74,29.79,29.73,29.75,143356.0,26.9826,27.028,26.9735,26.9917,143356.0
2015-11-20 10:15:00,29.74,29.88,29.62,29.85,355349.0,26.9826,27.1096,26.8737,27.0824,355349.0
2015-11-20 10:20:00,29.86,29.88,29.78,29.82,207818.0,27.0915,27.1096,27.0189,27.0552,207818.0
2015-11-20 10:25:00,29.8,29.91,29.8,29.88,255630.0,27.037,27.1368,27.037,27.1096,255630.0
2015-11-20 10:30:00,29.88,29.89,29.81,29.84,105455.0,27.1096,27.1187,27.0461,27.0733,105455.0
2015-11-20 10:35:00,29.85,29.9,29.84,29.88,294430.0,27.0824,27.1278,27.0733,27.1096,294430.0
2015-11-20 10:40:00,29.88,29.9,29.86,29.9,245746.0,27.1096,27.1278,27.0915,27.1278,245746.0
2015-11-20 10:45:00,29.89,29.92,29.81,29.91,275874.0,27.1187,27.1459,27.0461,27.1368,275874.0
2015-11-20 10:50:00,29.92,29.99,29.91,29.97,182821.0,27.1459,27.2094,27.1368,27.1913,182821.0
2015-11-20 10:55:00,29.97,29.99,29.92,29.93,99111.0,27.1913,27.2094,27.1459,27.155,99111.0
2015-11-20 11:00:00,29.93,29.97,29.92,29.97,76061.0,27.155,27.1913,27.1459,27.1913,76061.0
2015-11-20 11:05:00,29.97,29.98,29.96,29.97,52341.0,27.1913,27.2003,27.1822,27.1913,52341.0
2015-11-20 11:10:00,29.97,29.98,29.9,29.93,106166.0,27.1913,27.2003,27.1278,27.155,106166.0
2015-11-20 11:15:00,29.93,29.97,29.93,29.96,39262.0,27.155,27.1913,27.155,27.1822,39262.0
2015-11-20 11:20:00,29.95,29.95,29.83,29.87,146606.0,27.1731,27.1731,27.0642,27.1005,146606.0
2015-11-20 11:25:00,29.88,29.92,29.88,29.9,49704.0,27.1096,27.1459,27.1096,27.1278,49704.0
2015-11-20 11:30:00,29.91,29.93,29.88,29.89,49580.0,27.1368,27.155,27.1096,27.1187,49580.0
2015-11-20 11:35:00,29.91,29.92,29.88,29.91,59470.0,27.1368,27.1459,27.1096,27.1368,59470.0
2015-11-20 11:40:00,29.91,29.92,29.89,29.89,23220.0,27.1368,27.1459,27.1187,27.1187,23220.0
2015-11-20 11:45:00,29.89,29.9,29.86,29.88,30482.0,27.1187,27.1278,27.0915,27.1096,30482.0
2015-11-20 11:50:00,29.88,29.9,29.83,29.86,136090.0,27.1096,27.1278,27.0642,27.0915,136090.0
2015-11-20 11:55:00,29.86,29.88,29.81,29.86,75852.0,27.0915,27.1096,27.0461,27.0915,75852.0
2015-11-20 12:00:00,29.85,29.88,29.83,29.88,83806.0,27.0824,27.1096,27.0642,27.1096,83806.0
2015-11-20 12:05:00,29.88,29.89,29.85,29.89,71979.0,27.1096,27.1187,27.0824,27.1187,71979.0
2015-11-20 12:10:00,29.88,29.91,29.88,29.91,46727.0,27.1096,27.1368,27.1096,27.1368,46727.0
2015-11-20 12:15:00,29.91,29.97,29.9,29.95,109961.0,27.1368,27.1913,27.1278,27.1731,109961.0
2015-11-20 12:20:00,29.94,29.95,29.92,29.93,34655.0,27.164,27.1731,27.1459,27.155,34655.0
2015-11-20 12:25:00,29.93,29.98,29.92,29.98,65554.0,27.155,27.2003,27.1459,27.2003,65554.0
2015-11-20 12:30:00,29.98,29.98,29.96,29.97,54831.0,27.2003,27.2003,27.1822,27.1913,54831.0
2015-11-20 12:35:00,29.97,29.98,29.94,29.95,53601.0,27.1913,27.2003,27.164,27.1731,53601.0
2015-11-20 12:40:00,29.96,29.99,29.96,29.99,41831.0,27.1822,27.2094,27.1822,27.2094,41831.0
2015-11-20 12:45:00,29.99,30.05,29.95,29.96,555862.0,27.2094,27.2638,27.1731,27.1822,555862.0
2015-11-20 12:50:00,29.96,29.98,29.95,29.97,58742.0,27.1822,27.2003,27.1731,27.1913,58742.0
2015-11-20 12:55:00,29.97,30.0,29.96,30.0,38942.0,27.1913,27.2185,27.1822,27.2185,38942.0
2015-11-20 13:00:00,30.0,30.03,29.99,30.01,166346.0,27.2185,27.2457,27.2094,27.2276,166346.0
2015-11-20 13:05:00,30.01,30.02,29.97,29.98,61963.0,27.2276,27.2366,27.1913,27.2003,61963.0
2015-11-20 13:10:00,29.99,30.0,29.97,30.0,32630.0,27.2094,27.2185,27.1913,27.2185,32630.0
2015-11-20 13:15:00,30.0,30.01,29.99,30.0,74364.0,27.2185,27.2276,27.2094,27.2185,74364.0
2015-11-20 13:20:00,30.0,30.02,29.99,30.02,75317.0,27.2185,27.2366,27.2094,27.2366,75317.0
2015-11-20 13:25:00,30.02,30.03,29.99,30.01,106090.0,27.2366,27.2457,27.2094,27.2276,106090.0
2015-11-20 13:30:00,30.01,30.02,29.97,29.97,44884.0,27.2276,27.2366,27.1913,27.1913,44884.0
2015-11-20 13:35:00,29.97,29.97,29.88,29.93,87481.0,27.1913,27.1913,27.1096,27.155,87481.0
2015-11-20 13:40:00,29.94,29.96,29.92,29.94,30672.0,27.164,27.1822,27.1459,27.164,30672.0
2015-11-20 13:45:00,29.93,30.0,29.93,29.99,46451.0,27.155,27.2185,27.155,27.2094,46451.0
2015-11-20 13:50:00,30.0,30.0,29.98,30.0,50843.0,27.2185,27.2185,27.2003,27.2185,50843.0
2015-11-20 13:55:00,30.0,30.0,29.98,30.0,45433.0,27.2185,27.2185,27.2003,27.2185,45433.0
2015-11-20 14:00:00,30.0,30.0,29.86,29.93,106808.0,27.2185,27.2185,27.0915,27.155,106808.0
2015-11-20 14:05:00,29.93,29.97,29.92,29.96,99787.0,27.155,27.1913,27.1459,27.1822,99787.0
2015-11-20 14:10:00,29.97,29.99,29.95,29.96,60615.0,27.1913,27.2094,27.1731,27.1822,60615.0
2015-11-20 14:15:00,29.95,29.97,29.93,29.95,37742.0,27.1731,27.1913,27.155,27.1731,37742.0
2015-11-20 14:20:00,29.96,29.97,29.92,29.93,30864.0,27.1822,27.1913,27.1459,27.155,30864.0
2015-11-20 14:25:00,29.92,29.93,29.89,29.9,50117.0,27.1459,27.155,27.1187,27.1278,50117.0
2015-11-20 14:30:00,29.9,29.92,29.89,29.92,38370.0,27.1278,27.1459,27.1187,27.1459,38370.0
2015-11-20 14:35:00,29.91,29.95,29.91,29.95,45815.0,27.1368,27.1731,27.1368,27.1731,45815.0
2015-11-20 14:40:00,29.95,29.97,29.94,29.97,39445.0,27.1731,27.1913,27.164,27.1913,39445.0
2015-11-20 14:45:00,29.97,29.97,29.94,29.97,58531.0,27.1913,27.1913,27.164,27.1913,58531.0
2015-11-20 14:50:00,29.97,29.97,29.96,29.97,34448.0,27.1913,27.1913,27.1822,27.1913,34448.0
2015-11-20 14:55:00,29.97,29.97,29.92,29.93,48744.0,27.1913,27.1913,27.1459,27.155,48744.0
2015-11-20 15:00:00,29.93,29.94,29.9,29.91,43813.0,27.155,27.164,27.1278,27.1368,43813.0
2015-11-20 15:05:00,29.92,29.92,29.86,29.89,54574.0,27.1459,27.1459,27.0915,27.1187,54574.0
2015-11-20 15:10:00,29.9,29.94,29.87,29.92,55821.0,27.1278,27.164,27.1005,27.1459,55821.0
2015-11-20 15:15:00,29.91,29.94,29.9,29.91,41004.0,27.1368,27.164,27.1278,27.1368,41004.0
2015-11-20 15:20:00,29.92,29.92,29.87,29.92,75175.0,27.1459,27.1459,27.1005,27.1459,75175.0
2015-11-20 15:25:00,29.92,29.94,29.9,29.92,56278.0,27.1459,27.164,27.1278,27.1459,56278.0
2015-11-20 15:30:00,29.92,29.92,29.88,29.91,63186.0,27.1459,27.1459,27.1096,27.1368,63186.0
2015-11-20 15:35:00,29.91,29.97,29.9,29.97,111932.0,27.1368,27.1913,27.1278,27.1913,111932.0
2015-11-20 15:40:00,29.96,30.0,29.94,29.95,2100894.0,27.1822,27.2185,27.164,27.1731,2100894.0
2015-11-20 15:45:00,29.94,29.97,29.94,29.97,169537.0,27.164,27.1913,27.164,27.1913,169537.0
2015-11-20 15:50:00,29.97,30.0,29.96,30.0,557644.0,27.1913,27.2185,27.1822,27.2185,557644.0
2015-11-20 15:55:00,30.0,30.01,29.96,30.0,576006.0,27.2185,27.2276,27.1822,27.2185,576006.0
2015-11-23 09:30:00,30.08,30.36,29.99,30.23,308612.0,27.2911,27.5451,27.2094,27.4272,308612.0
2015-11-23 09:35:00,30.24,30.29,30.16,30.17,116511.0,27.4362,27.4816,27.3636,27.3727,116511.0
2015-11-23 09:40:00,30.18,30.44,30.16,30.4,255132.0,27.3818,27.6177,27.3636,27.5814,255132.0
2015-11-23 09:45:00,30.4,30.69,30.38,30.68,324744.0,27.5814,27.8445,27.5632,27.8354,324744.0
2015-11-23 09:50:00,30.69,30.97,30.65,30.9,505597.0,27.8445,28.0985,27.8082,28.035,505597.0
2015-11-23 09:55:00,30.91,31.0,30.85,31.0,380517.0,28.0441,28.1258,27.9897,28.1258,380517.0
2015-11-23 10:00:00,31.0,31.0,30.82,30.85,781097.0,28.1258,28.1258,27.9625,27.9897,781097.0
2015-11-23 10:05:00,30.85,30.85,30.62,30.81,455456.0,27.9897,27.9897,27.781,27.9534,455456.0
2015-11-23 10:10:00,30.82,30.94,30.74,30.86,243558.0,27.9625,28.0713,27.8899,27.9987,243558.0
2015-11-23 10:15:00,30.87,31.0,30.81,30.99,210443.0,28.0078,28.1258,27.9534,28.1167,210443.0
2015-11-23 10:20:00,31.0,31.0,30.84,30.93,198453.0,28.1258,28.1258,27.9806,28.0623,198453.0
2015-11-23 10:25:00,30.94,30.96,30.72,30.73,226533.0,28.0713,28.0895,27.8717,27.8808,226533.0
2015-11-23 10:30:00,30.74,30.81,30.7,30.76,141787.0,27.8899,27.9534,27.8536,27.908,141787.0
2015-11-23 10:35:00,30.76,30.76,30.64,30.65,187809.0,27.908,27.908,27.7991,27.8082,187809.0
2015-11-23 10:40:00,30.63,30.72,30.58,30.69,136976.0,27.7901,27.8717,27.7447,27.8445,136976.0
2015-11-23 10:45:00,30.69,30.8,30.68,30.73,101843.0,27.8445,27.9443,27.8354,27.8808,101843.0
2015-11-23 10:50:00,30.73,30.83,30.72,30.73,97311.0,27.8808,27.9715,27.8717,27.8808,97311.0
2015-11-23 10:55:00,30.74,30.85,30.71,30.81,106734.0,27.8899,27.9897,27.8627,27.9534,106734.0
2015-11-23 11:00:00,30.8,30.92,30.75,30.89,86490.0,27.9443,28.0532,27.8989,28.026,86490.0
2015-11-23 11:05:00,30.89,30.96,30.87,30.96,128467.0,28.026,28.0895,28.0078,28.0895,128467.0
2015-11-23 11:10:00,30.96,30.97,30.86,30.96,115451.0,28.0895,28.0985,27.9987,28.0895,115451.0
2015-11-23 11:15:00,30.96,31.0,30.87,30.96,195697.0,28.0895,28.1258,28.0078,28.0895,195697.0
2015-11-23 11:20:00,30.97,31.0,30.88,30.92,108646.0,28.0985,28.1258,28.0169,28.0532,108646.0
2015-11-23 11:25:00,30.92,30.96,30.87,30.96,114683.0,28.0532,28.0895,28.0078,28.0895,114683.0
2015-11-23 11:30:00,30.96,31.07,30.9,30.97,330682.0,28.0895,28.1893,28.035,28.0985,330682.0
2015-11-23 11:35:00,30.97,31.06,30.93,30.94,135635.0,28.0985,28.1802,28.0623,28.0713,135635.0
2015-11-23 11:40:00,30.94,30.96,30.87,30.92,119255.0,28.0713,28.0895,28.0078,28.0532,119255.0
2015-11-23 11:45:00,30.92,30.96,30.82,30.89,86728.0,28.0532,28.0895,27.9625,28.026,86728.0
2015-11-23 11:50:00,30.9,30.91,30.83,30.89,106834.0,28.035,28.0441,27.9715,28.026,106834.0
2015-11-23 11:55:00,30.89,30.91,30.82,30.86,82393.0,28.026,28.0441,27.9625,27.9987,82393.0
2015-11-23 12:00:00,30.86,30.96,30.76,30.86,155221.0,27.9987,28.0895,27.908,27.9987,155221.0
2015-11-23 12:05:00,30.86,30.95,30.85,30.94,133037.0,27.9987,28.0804,27.9897,28.0713,133037.0
2015-11-23 12:10:00,30.95,31.0,30.91,30.96,212808.0,28.0804,28.1258,28.0441,28.0895,212808.0
2015-11-23 12:15:00,30.96,30.99,30.89,30.89,72125.0,28.0895,28.1167,28.026,28.026,72125.0
2015-11-23 12:20:00,30.9,30.94,30.89,30.91,65329.0,28.035,28.0713,28.026,28.0441,65329.0
2015-11-23 12:25:00,30.91,30.91,30.87,30.91,81540.0,28.0441,28.0441,28.0078,28.0441,81540.0
2015-11-23 12:30:00,30.91,30.95,30.87,30.9,163290.0,28.0441,28.0804,28.0078,28.035,163290.0
2015-11-23 12:35:00,30.9,30.96,30.82,30.94,172190.0,28.035,28.0895,27.9625,28.0713,172190.0
2015-11-23 12:40:00,30.95,30.96,30.89,30.94,66908.0,28.0804,28.0895,28.026,28.0713,66908.0
2015-11-23 12:45:00,30.94,30.98,30.84,30.85,98451.0,28.0713,28.1076,27.9806,27.9897,98451.0
2015-11-23 12:50:00,30.85,30.91,30.83,30.86,95585.0,27.9897,28.0441,27.9715,27.9987,95585.0
2015-11-23 12:55:00,30.86,30.95,30.86,30.94,76705.0,27.9987,28.0804,27.9987,28.0713,76705.0
2015-11-23 13:00:00,30.93,30.98,30.92,30.98,157291.0,28.0623,28.1076,28.0532,28.1076,157291.0
2015-11-23 13:05:00,30.98,31.0,30.93,30.96,189430.0,28.1076,28.1258,28.0623,28.0895,189430.0
2015-11-23 13:10:00,30.95,30.96,30.91,30.92,47686.0,28.0804,28.0895,28.0441,28.0532,47686.0
2015-11-23 13:15:00,30.92,30.93,30.83,30.87,75935.0,28.0532,28.0623,27.9715,28.0078,75935.0
2015-11-23 13:20:00,30.88,30.88,30.78,30.79,106825.0,28.0169,28.0169,27.9262,27.9352,106825.0
2015-11-23 13:25:00,30.79,30.83,30.77,30.81,59533.0,27.9352,27.9715,27.9171,27.9534,59533.0
2015-11-23 13:30:00,30.81,30.82,30.73,30.73,71432.0,27.9534,27.9625,27.8808,27.8808,71432.0
2015-11-23 13:35:00,30.73,30.78,30.71,30.75,57856.0,27.8808,27.9262,27.8627,27.8989,57856.0
2015-11-23 13:40:00,30.75,30.76,30.69,30.71,45039.0,27.8989,27.908,27.8445,27.8627,45039.0
2015-11-23 13:45:00,30.71,30.78,30.7,30.7,63268.0,27.8627,27.9262,27.8536,27.8536,63268.0
2015-11-23 13:50:00,30.69,30.7,30.65,30.66,66675.0,27.8445,27.8536,27.8082,27.8173,66675.0
2015-11-23 13:55:00,30.67,30.68,30.63,30.63,52689.0,27.8264,27.8354,27.7901,27.7901,52689.0
2015-11-23 14:00:00,30.63,30.67,30.6,30.61,85136.0,27.7901,27.8264,27.7629,27.7719,85136.0
2015-11-23 14:05:00,30.6,30.61,30.52,30.57,111813.0,27.7629,27.7719,27.6903,27.7356,111813.0
2015-11-23 14:10:00,30.57,30.69,30.55,30.64,88500.0,27.7356,27.8445,27.7175,27.7991,88500.0
2015-11-23 14:15:00,30.65,30.66,30.62,30.64,50616.0,27.8082,27.8173,27.781,27.7991,50616.0
2015-11-23 14:20:00,30.63,30.64,30.54,30.58,111381.0,27.7901,27.7991,27.7084,27.7447,111381.0
2015-11-23 14:25:00,30.57,30.64,30.55,30.6,64448.0,27.7356,27.7991,27.7175,27.7629,64448.0
2015-11-23 14:30:00,30.6,30.67,30.57,30.6,109697.0,27.7629,27.8264,27.7356,27.7629,109697.0
2015-11-23 14:35:00,30.6,30.67,30.56,30.58,71911.0,27.7629,27.8264,27.7266,27.7447,71911.0
2015-11-23 14:40:00,30.59,30.65,30.57,30.64,71394.0,27.7538,27.8082,27.7356,27.7991,71394.0
2015-11-23 14:45:00,30.64,30.69,30.61,30.69,105922.0,27.7991,27.8445,27.7719,27.8445,105922.0
2015-11-23 14:50:00,30.69,30.7,30.59,30.6,91291.0,27.8445,27.8536,27.7538,27.7629,91291.0
2015-11-23 14:55:00,30.6,30.67,30.6,30.67,91172.0,27.7629,27.8264,27.7629,27.8264,91172.0
2015-11-23 15:00:00,30.67,30.67,30.59,30.62,66563.0,27.8264,27.8264,27.7538,27.781,66563.0
2015-11-23 15:05:00,30.63,30.68,30.62,30.66,97100.0,27.7901,27.8354,27.781,27.8173,97100.0
2015-11-23 15:10:00,30.66,30.68,30.65,30.67,115955.0,27.8173,27.8354,27.8082,27.8264,115955.0
2015-11-23 15:15:00,30.67,30.71,30.64,30.66,116727.0,27.8264,27.8627,27.7991,27.8173,116727.0
2015-11-23 15:20:00,30.66,30.75,30.66,30.68,116473.0,27.8173,27.8989,27.8173,27.8354,116473.0
2015-11-23 15:25:00,30.67,30.73,30.67,30.69,134883.0,27.8264,27.8808,27.8264,27.8445,134883.0
2015-11-23 15:30:00,30.69,30.75,30.67,30.7,185512.0,27.8445,27.8989,27.8264,27.8536,185512.0
2015-11-23 15:35:00,30.71,30.75,30.67,30.68,240563.0,27.8627,27.8989,27.8264,27.8354,240563.0
2015-11-23 15:40:00,30.68,30.71,30.65,30.65,232743.0,27.8354,27.8627,27.8082,27.8082,232743.0
2015-11-23 15:45:00,30.66,30.71,30.66,30.68,186484.0,27.8173,27.8627,27.8173,27.8354,186484.0
2015-11-23 15:50:00,30.67,30.72,30.66,30.7,309886.0,27.8264,27.8717,27.8173,27.8536,309886.0
2015-11-23 15:55:00,30.7,30.72,30.68,30.68,708809.0,27.8536,27.8717,27.8354,27.8354,708809.0
2015-11-24 09:30:00,30.6,30.99,30.51,30.99,351478.0,27.7629,28.1167,27.6812,28.1167,351478.0
2015-11-24 09:35:00,30.95,31.18,30.75,30.89,348783.0,28.0804,28.2891,27.8989,28.026,348783.0
2015-11-24 09:40:00,30.87,31.01,30.78,30.97,168596.0,28.0078,28.1348,27.9262,28.0985,168596.0
2015-11-24 09:45:00,30.97,30.99,30.83,30.96,90817.0,28.0985,28.1167,27.9715,28.0895,90817.0
2015-11-24 09:50:00,30.95,31.01,30.9,31.0,102780.0,28.0804,28.1348,28.035,28.1258,102780.0
2015-11-24 09:55:00,31.0,31.07,30.96,31.02,185209.0,28.1258,28.1893,28.0895,28.1439,185209.0
2015-11-24 10:00:00,31.02,31.03,30.85,30.92,206960.0,28.1439,28.153,27.9897,28.0532,206960.0
2015-11-24 10:05:00,30.92,31.0,30.88,30.92,79030.0,28.0532,28.1258,28.0169,28.0532,79030.0
2015-11-24 10:10:00,30.92,30.95,30.75,30.75,114260.0,28.0532,28.0804,27.8989,27.8989,114260.0
2015-11-24 10:15:00,30.76,30.8,30.65,30.76,216010.0,27.908,27.9443,27.8082,27.908,216010.0
2015-11-24 10:20:00,30.77,30.83,30.73,30.82,40320.0,27.9171,27.9715,27.8808,27.9625,40320.0
2015-11-24 10:25:00,30.81,30.82,30.68,30.74,80497.0,27.9534,27.9625,27.8354,27.8899,80497.0
2015-11-24 10:30:00,30.72,30.72,30.46,30.48,148372.0,27.8717,27.8717,27.6358,27.654,148372.0
2015-11-24 10:35:00,30.48,30.55,30.4,30.54,141215.0,27.654,27.7175,27.5814,27.7084,141215.0
2015-11-24 10:40:00,30.53,30.54,30.44,30.5,80990.0,27.6993,27.7084,27.6177,27.6721,80990.0
2015-11-24 10:45:00,30.5,30.54,30.46,30.5,89191.0,27.6721,27.7084,27.6358,27.6721,89191.0
2015-11-24 10:50:00,30.5,30.51,30.41,30.48,115539.0,27.6721,27.6812,27.5905,27.654,115539.0
2015-11-24 10:55:00,30.48,30.68,30.47,30.61,90533.0,27.654,27.8354,27.6449,27.7719,90533.0
2015-11-24 11:00:00,30.59,30.6,30.49,30.52,57336.0,27.7538,27.7629,27.663,27.6903,57336.0
2015-11-24 11:05:00,30.52,30.62,30.52,30.62,52026.0,27.6903,27.781,27.6903,27.781,52026.0
2015-11-24 11:10:00,30.61,30.65,30.52,30.54,56466.0,27.7719,27.8082,27.6903,27.7084,56466.0
2015-11-24 11:15:00,30.54,30.63,30.54,30.62,41182.0,27.7084,27.7901,27.7084,27.781,41182.0
2015-11-24 11:20:00,30.62,30.62,30.54,30.58,86063.0,27.781,27.781,27.7084,27.7447,86063.0
2015-11-24 11:25:00,30.58,30.65,30.58,30.58,69270.0,27.7447,27.8082,27.7447,27.7447,69270.0
2015-11-24 11:30:00,30.58,30.72,30.58,30.71,86057.0,27.7447,27.8717,27.7447,27.8627,86057.0
2015-11-24 11:35:00,30.71,30.72,30.62,30.64,65953.0,27.8627,27.8717,27.781,27.7991,65953.0
2015-11-24 11:40:00,30.65,30.68,30.61,30.64,45659.0,27.8082,27.8354,27.7719,27.7991,45659.0
2015-11-24 11:45:00,30.65,30.67,30.55,30.57,46816.0,27.8082,27.8264,27.7175,27.7356,46816.0
2015-11-24 11:50:00,30.57,30.67,30.57,30.61,53759.0,27.7356,27.8264,27.7356,27.7719,53759.0
2015-11-24 11:55:00,30.61,30.68,30.59,30.67,92661.0,27.7719,27.8354,27.7538,27.8264,92661.0
2015-11-24 12:00:00,30.67,30.69,30.61,30.65,147047.0,27.8264,27.8445,27.7719,27.8082,147047.0
2015-11-24 12:05:00,30.65,30.66,30.47,30.49,77620.0,27.8082,27.8173,27.6449,27.663,77620.0
2015-11-24 12:10:00,30.49,30.5,30.48,30.5,13293.0,27.663,27.6721,27.654,27.6721,13293.0
2015-11-24 12:15:00,30.5,30.51,30.42,30.43,38308.0,27.6721,27.6812,27.5995,27.6086,38308.0
2015-11-24 12:20:00,30.42,30.43,30.32,30.36,45436.0,27.5995,27.6086,27.5088,27.5451,45436.0
2015-11-24 12:25:00,30.35,30.46,30.34,30.45,74197.0,27.536,27.6358,27.527,27.6268,74197.0
2015-11-24 12:30:00,30.45,30.46,30.41,30.46,30323.0,27.6268,27.6358,27.5905,27.6358,30323.0
2015-11-24 12:35:00,30.45,30.48,30.38,30.39,26931.0,27.6268,27.654,27.5632,27.5723,26931.0
2015-11-24 12:40:00,30.4,30.45,30.39,30.45,20297.0,27.5814,27.6268,27.5723,27.6268,20297.0
2015-11-24 12:45:00,30.46,30.47,30.41,30.44,19671.0,27.6358,27.6449,27.5905,27.6177,19671.0
2015-11-24 12:50:00,30.44,30.44,30.34,30.36,31031.0,27.6177,27.6177,27.527,27.5451,31031.0
2015-11-24 12:55:00,30.37,30.37,30.32,30.36,16979.0,27.5542,27.5542,27.5088,27.5451,16979.0
2015-11-24 13:00:00,30.37,30.45,30.36,30.45,41906.0,27.5542,27.6268,27.5451,27.6268,41906.0
2015-11-24 13:05:00,30.46,30.5,30.43,30.46,29479.0,27.6358,27.6721,27.6086,27.6358,29479.0
2015-11-24 13:10:00,30.46,30.49,30.34,30.37,39581.0,27.6358,27.663,27.527,27.5542,39581.0
2015-11-24 13:15:00,30.37,30.39,30.31,30.33,31735.0,27.5542,27.5723,27.4997,27.5179,31735.0
2015-11-24 13:20:00,30.32,30.33,30.24,30.32,53507.0,27.5088,27.5179,27.4362,27.5088,53507.0
2015-11-24 13:25:00,30.32,30.39,30.31,30.39,38350.0,27.5088,27.5723,27.4997,27.5723,38350.0
2015-11-24 13:30:00,30.38,30.44,30.38,30.42,51381.0,27.5632,27.6177,27.5632,27.5995,51381.0
2015-11-24 13:35:00,30.42,30.45,30.37,30.43,43947.0,27.5995,27.6268,27.5542,27.6086,43947.0
2015-11-24 13:40:00,30.44,30.46,30.37,30.37,22149.0,27.6177,27.6358,27.5542,27.5542,22149.0
2015-11-24 13:45:00,30.37,30.43,30.36,30.4,119205.0,27.5542,27.6086,27.5451,27.5814,119205.0
2015-11-24 13:50:00,30.41,30.45,30.4,30.41,81313.0,27.5905,27.6268,27.5814,27.5905,81313.0
2015-11-24 13:55:00,30.42,30.42,30.35,30.37,48434.0,27.5995,27.5995,27.536,27.5542,48434.0
2015-11-24 14:00:00,30.37,30.44,30.35,30.43,57711.0,27.5542,27.6177,27.536,27.6086,57711.0
2015-11-24 14:05:00,30.44,30.48,30.37,30.37,79633.0,27.6177,27.654,27.5542,27.5542,79633.0
2015-11-24 14:10:00,30.37,30.38,30.22,30.23,47241.0,27.5542,27.5632,27.4181,27.4272,47241.0
2015-11-24 14:15:00,30.25,30.25,30.16,30.23,80875.0,27.4453,27.4453,27.3636,27.4272,80875.0
2015-11-24 14:20:00,30.24,30.25,30.17,30.21,43611.0,27.4362,27.4453,27.3727,27.409,43611.0
2015-11-24 14:25:00,30.21,30.23,30.1,30.21,157791.0,27.409,27.4272,27.3092,27.409,157791.0
2015-11-24 14:30:00,30.21,30.26,30.17,30.24,46330.0,27.409,27.4544,27.3727,27.4362,46330.0
2015-11-24 14:35:00,30.24,30.34,30.22,30.32,82362.0,27.4362,27.527,27.4181,27.5088,82362.0
2015-11-24 14:40:00,30.33,30.33,30.29,30.29,24431.0,27.5179,27.5179,27.4816,27.4816,24431.0
2015-11-24 14:45:00,30.29,30.33,30.28,30.28,31250.0,27.4816,27.5179,27.4725,27.4725,31250.0
2015-11-24 14:50:00,30.29,30.32,30.25,30.28,40958.0,27.4816,27.5088,27.4453,27.4725,40958.0
2015-11-24 14:55:00,30.29,30.3,30.26,30.3,42664.0,27.4816,27.4907,27.4544,27.4907,42664.0
2015-11-24 15:00:00,30.29,30.3,30.21,30.25,45817.0,27.4816,27.4907,27.409,27.4453,45817.0
2015-11-24 15:05:00,30.24,30.3,30.24,30.29,99545.0,27.4362,27.4907,27.4362,27.4816,99545.0
2015-11-24 15:10:00,30.29,30.31,30.25,30.27,54328.0,27.4816,27.4997,27.4453,27.4634,54328.0
2015-11-24 15:15:00,30.28,30.3,30.25,30.27,42056.0,27.4725,27.4907,27.4453,27.4634,42056.0
2015-11-24 15:20:00,30.27,30.31,30.25,30.28,45812.0,27.4634,27.4997,27.4453,27.4725,45812.0
2015-11-24 15:25:00,30.28,30.33,30.26,30.32,119064.0,27.4725,27.5179,27.4544,27.5088,119064.0
2015-11-24 15:30:00,30.31,30.34,30.27,30.29,104420.0,27.4997,27.527,27.4634,27.4816,104420.0
2015-11-24 15:35:00,30.29,30.3,30.24,30.3,230872.0,27.4816,27.4907,27.4362,27.4907,230872.0
2015-11-24 15:40:00,30.29,30.33,30.28,30.3,71641.0,27.4816,27.5179,27.4725,27.4907,71641.0
2015-11-24 15:45:00,30.3,30.31,30.27,30.29,78134.0,27.4907,27.4997,27.4634,27.4816,78134.0
2015-11-24 15:50:00,30.3,30.41,30.3,30.38,136362.0,27.4907,27.5905,27.4907,27.5632,136362.0
2015-11-24 15:55:00,30.37,30.43,30.33,30.34,375417.0,27.5542,27.6086,27.5179,27.527,375417.0
2015-11-25 09:30:00,30.45,30.68,30.4,30.51,307268.0,27.6268,27.8354,27.5814,27.6812,307268.0
2015-11-25 09:35:00,30.51,30.59,30.47,30.51,231317.0,27.6812,27.7538,27.6449,27.6812,231317.0
2015-11-25 09:40:00,30.51,30.52,30.22,30.26,138184.0,27.6812,27.6903,27.4181,27.4544,138184.0
2015-11-25 09:45:00,30.25,30.45,30.14,30.32,266095.0,27.4453,27.6268,27.3455,27.5088,266095.0
2015-11-25 09:50:00,30.34,30.5,30.34,30.48,238389.0,27.527,27.6721,27.527,27.654,238389.0
2015-11-25 09:55:00,30.5,30.51,30.36,30.45,230285.0,27.6721,27.6812,27.5451,27.6268,230285.0
2015-11-25 10:00:00,30.46,30.49,30.36,30.37,77724.0,27.6358,27.663,27.5451,27.5542,77724.0
2015-11-25 10:05:00,30.36,30.42,30.35,30.37,165814.0,27.5451,27.5995,27.536,27.5542,165814.0
2015-11-25 10:10:00,30.36,30.44,30.35,30.4,64421.0,27.5451,27.6177,27.536,27.5814,64421.0
2015-11-25 10:15:00,30.39,30.5,30.38,30.44,59833.0,27.5723,27.6721,27.5632,27.6177,59833.0
2015-11-25 10:20:00,30.44,30.51,30.41,30.5,182793.0,27.6177,27.6812,27.5905,27.6721,182793.0
2015-11-25 10:25:00,30.49,30.68,30.48,30.63,268978.0,27.663,27.8354,27.654,27.7901,268978.0
2015-11-25 10:30:00,30.63,30.75,30.57,30.72,71674.0,27.7901,27.8989,27.7356,27.8717,71674.0
2015-11-25 10:35:00,30.71,30.72,30.58,30.65,103182.0,27.8627,27.8717,27.7447,27.8082,103182.0
2015-11-25 10:40:00,30.65,30.66,30.53,30.53,78232.0,27.8082,27.8173,27.6993,27.6993,78232.0
2015-11-25 10:45:00,30.55,30.6,30.52,30.54,60400.0,27.7175,27.7629,27.6903,27.7084,60400.0
2015-11-25 10:50:00,30.54,30.55,30.47,30.5,82657.0,27.7084,27.7175,27.6449,27.6721,82657.0
2015-11-25 10:55:00,30.49,30.5,30.41,30.47,86432.0,27.663,27.6721,27.5905,27.6449,86432.0
2015-11-25 11:00:00,30.47,30.5,30.46,30.49,51696.0,27.6449,27.6721,27.6358,27.663,51696.0
2015-11-25 11:05:00,30.49,30.49,30.4,30.41,59083.0,27.663,27.663,27.5814,27.5905,59083.0
2015-11-25 11:10:00,30.41,30.42,30.39,30.41,41276.0,27.5905,27.5995,27.5723,27.5905,41276.0
2015-11-25 11:15:00,30.41,30.47,30.39,30.47,29075.0,27.5905,27.6449,27.5723,27.6449,29075.0
2015-11-25 11:20:00,30.47,30.47,30.39,30.41,38815.0,27.6449,27.6449,27.5723,27.5905,38815.0
2015-11-25 11:25:00,30.41,30.42,30.38,30.39,64810.0,27.5905,27.5995,27.5632,27.5723,64810.0
2015-11-25 11:30:00,30.39,30.41,30.38,30.39,50914.0,27.5723,27.5905,27.5632,27.5723,50914.0
2015-11-25 11:35:00,30.4,30.41,30.34,30.34,49760.0,27.5814,27.5905,27.527,27.527,49760.0
2015-11-25 11:40:00,30.34,30.35,30.24,30.27,105867.0,27.527,27.536,27.4362,27.4634,105867.0
2015-11-25 11:45:00,30.28,30.4,30.27,30.4,35780.0,27.4725,27.5814,27.4634,27.5814,35780.0
2015-11-25 11:50:00,30.4,30.41,30.35,30.36,87872.0,27.5814,27.5905,27.536,27.5451,87872.0
2015-11-25 11:55:00,30.37,30.41,30.36,30.4,24397.0,27.5542,27.5905,27.5451,27.5814,24397.0
2015-11-25 12:00:00,30.4,30.4,30.38,30.39,18360.0,27.5814,27.5814,27.5632,27.5723,18360.0
2015-11-25 12:05:00,30.4,30.41,30.39,30.41,29745.0,27.5814,27.5905,27.5723,27.5905,29745.0
2015-11-25 12:10:00,30.4,30.42,30.3,30.35,51253.0,27.5814,27.5995,27.4907,27.536,51253.0
2015-11-25 12:15:00,30.34,30.39,30.32,30.37,26888.0,27.527,27.5723,27.5088,27.5542,26888.0
2015-11-25 12:20:00,30.37,30.4,30.36,30.38,14500.0,27.5542,27.5814,27.5451,27.5632,14500.0
2015-11-25 12:25:00,30.38,30.38,30.34,30.36,15796.0,27.5632,27.5632,27.527,27.5451,15796.0
2015-11-25 12:30:00,30.36,30.39,30.34,30.38,39449.0,27.5451,27.5723,27.527,27.5632,39449.0
2015-11-25 12:35:00,30.38,30.39,30.35,30.36,19319.0,27.5632,27.5723,27.536,27.5451,19319.0
2015-11-25 12:40:00,30.35,30.35,30.26,30.28,29270.0,27.536,27.536,27.4544,27.4725,29270.0
2015-11-25 12:45:00,30.29,30.3,30.21,30.23,54868.0,27.4816,27.4907,27.409,27.4272,54868.0
2015-11-25 12:50:00,30.24,30.26,30.22,30.23,47269.0,27.4362,27.4544,27.4181,27.4272,47269.0
2015-11-25 12:55:00,30.23,30.23,30.13,30.17,90742.0,27.4272,27.4272,27.3364,27.3727,90742.0
2015-11-25 13:00:00,30.18,30.19,30.11,30.14,55981.0,27.3818,27.3909,27.3183,27.3455,55981.0
2015-11-25 13:05:00,30.14,30.14,29.95,30.03,333521.0,27.3455,27.3455,27.1731,27.2457,333521.0
2015-11-25 13:10:00,30.02,30.13,30.02,30.1,50959.0,27.2366,27.3364,27.2366,27.3092,50959.0
2015-11-25 13:15:00,30.11,30.19,30.05,30.06,33820.0,27.3183,27.3909,27.2638,27.2729,33820.0
2015-11-25 13:20:00,30.07,30.11,30.04,30.1,28326.0,27.282,27.3183,27.2548,27.3092,28326.0
2015-11-25 13:25:00,30.1,30.11,30.0,30.01,71970.0,27.3092,27.3183,27.2185,27.2276,71970.0
2015-11-25 13:30:00,30.01,30.06,30.0,30.05,47419.0,27.2276,27.2729,27.2185,27.2638,47419.0
2015-11-25 13:35:00,30.05,30.16,30.04,30.11,35562.0,27.2638,27.3636,27.2548,27.3183,35562.0
2015-11-25 13:40:00,30.1,30.18,30.07,30.18,40052.0,27.3092,27.3818,27.282,27.3818,40052.0
2015-11-25 13:45:00,30.18,30.18,29.98,29.99,82977.0,27.3818,27.3818,27.2003,27.2094,82977.0
2015-11-25 13:50:00,29.99,30.06,29.98,30.0,157186.0,27.2094,27.2729,27.2003,27.2185,157186.0
2015-11-25 13:55:00,29.99,30.0,29.91,29.99,77136.0,27.2094,27.2185,27.1368,27.2094,77136.0
2015-11-25 14:00:00,29.98,29.98,29.91,29.97,48188.0,27.2003,27.2003,27.1368,27.1913,48188.0
2015-11-25 14:05:00,29.96,30.0,29.96,30.0,25170.0,27.1822,27.2185,27.1822,27.2185,25170.0
2015-11-25 14:10:00,30.0,30.0,29.98,29.99,23250.0,27.2185,27.2185,27.2003,27.2094,23250.0
2015-11-25 14:15:00,29.98,29.99,29.96,29.97,49061.0,27.2003,27.2094,27.1822,27.1913,49061.0
2015-11-25 14:20:00,29.96,29.98,29.96,29.97,16655.0,27.1822,27.2003,27.1822,27.1913,16655.0
2015-11-25 14:25:00,29.97,29.99,29.97,29.99,33732.0,27.1913,27.2094,27.1913,27.2094,33732.0
2015-11-25 14:30:00,29.99,29.99,29.96,29.97,47545.0,27.2094,27.2094,27.1822,27.1913,47545.0
2015-11-25 14:35:00,29.96,29.97,29.92,29.95,110507.0,27.1822,27.1913,27.1459,27.1731,110507.0
2015-11-25 14:40:00,29.95,29.96,29.91,29.93,62550.0,27.1731,27.1822,27.1368,27.155,62550.0
2015-11-25 14:45:00,29.94,29.94,29.86,29.89,58608.0,27.164,27.164,27.0915,27.1187,58608.0
2015-11-25 14:50:00,29.89,29.9,29.86,29.88,47983.0,27.1187,27.1278,27.0915,27.1096,47983.0
2015-11-25 14:55:00,29.89,29.91,29.88,29.91,22500.0,27.1187,27.1368,27.1096,27.1368,22500.0
2015-11-25 15:00:00,29.91,29.92,29.88,29.9,42453.0,27.1368,27.1459,27.1096,27.1278,42453.0
2015-11-25 15:05:00,29.9,29.93,29.89,29.93,39111.0,27.1278,27.155,27.1187,27.155,39111.0
2015-11-25 15:10:00,29.93,29.96,29.87,29.88,87975.0,27.155,27.1822,27.1005,27.1096,87975.0
2015-11-25 15:15:00,29.87,29.88,29.82,29.84,122001.0,27.1005,27.1096,27.0552,27.0733,122001.0
2015-11-25 15:20:00,29.85,29.91,29.85,29.9,50962.0,27.0824,27.1368,27.0824,27.1278,50962.0
2015-11-25 15:25:00,29.9,29.99,29.89,29.99,35026.0,27.1278,27.2094,27.1187,27.2094,35026.0
2015-11-25 15:30:00,29.98,29.99,29.94,29.95,55421.0,27.2003,27.2094,27.164,27.1731,55421.0
2015-11-25 15:35:00,29.96,29.97,29.91,29.97,44564.0,27.1822,27.1913,27.1368,27.1913,44564.0
2015-11-25 15:40:00,29.97,29.99,29.94,29.96,63160.0,27.1913,27.2094,27.164,27.1822,63160.0
2015-11-25 15:45:00,29.96,29.99,29.95,29.99,40682.0,27.1822,27.2094,27.1731,27.2094,40682.0
2015-11-25 15:50:00,29.99,30.0,29.95,29.97,85827.0,27.2094,27.2185,27.1731,27.1913,85827.0
2015-11-25 15:55:00,29.97,30.0,29.96,29.99,284058.0,27.1913,27.2185,27.1822,27.2094,284058.0
2015-11-27 09:30:00,29.1,29.5,29.07,29.32,393085.0,26.4019,26.7648,26.3747,26.6015,393085.0
2015-11-27 09:35:00,29.31,29.81,29.31,29.79,326850.0,26.5925,27.0461,26.5925,27.028,326850.0
2015-11-27 09:40:00,29.8,29.83,29.56,29.59,158729.0,27.037,27.0642,26.8193,26.8465,158729.0
2015-11-27 09:45:00,29.58,29.71,29.5,29.71,298827.0,26.8374,26.9554,26.7648,26.9554,298827.0
2015-11-27 09:50:00,29.69,29.81,29.62,29.77,158396.0,26.9372,27.0461,26.8737,27.0098,158396.0
2015-11-27 09:55:00,29.73,29.85,29.64,29.75,163858.0,26.9735,27.0824,26.8919,26.9917,163858.0
2015-11-27 10:00:00,29.74,29.75,29.56,29.73,115709.0,26.9826,26.9917,26.8193,26.9735,115709.0
2015-11-27 10:05:00,29.73,29.82,29.69,29.8,138270.0,26.9735,27.0552,26.9372,27.037,138270.0
2015-11-27 10:10:00,29.81,29.91,29.74,29.84,157370.0,27.0461,27.1368,26.9826,27.0733,157370.0
2015-11-27 10:15:00,29.84,29.86,29.77,29.79,101984.0,27.0733,27.0915,27.0098,27.028,101984.0
2015-11-27 10:20:00,29.8,29.82,29.72,29.76,75847.0,27.037,27.0552,26.9644,27.0007,75847.0
2015-11-27 10:25:00,29.76,29.8,29.74,29.77,70261.0,27.0007,27.037,26.9826,27.0098,70261.0
2015-11-27 10:30:00,29.78,29.9,29.74,29.82,155566.0,27.0189,27.1278,26.9826,27.0552,155566.0
2015-11-27 10:35:00,29.81,29.9,29.78,29.85,75722.0,27.0461,27.1278,27.0189,27.0824,75722.0
2015-11-27 10:40:00,29.85,29.85,29.71,29.79,100186.0,27.0824,27.0824,26.9554,27.028,100186.0
2015-11-27 10:45:00,29.8,29.85,29.79,29.85,85325.0,27.037,27.0824,27.028,27.0824,85325.0
2015-11-27 10:50:00,29.85,29.88,29.78,29.79,85879.0,27.0824,27.1096,27.0189,27.028,85879.0
2015-11-27 10:55:00,29.8,29.85,29.79,29.84,84619.0,27.037,27.0824,27.028,27.0733,84619.0
2015-11-27 11:00:00,29.84,29.86,29.81,29.86,106455.0,27.0733,27.0915,27.0461,27.0915,106455.0
2015-11-27 11:05:00,29.85,29.86,29.71,29.84,250869.0,27.0824,27.0915,26.9554,27.0733,250869.0
2015-11-27 11:10:00,29.85,29.94,29.84,29.88,138899.0,27.0824,27.164,27.0733,27.1096,138899.0
2015-11-27 11:15:00,29.88,29.96,29.88,29.96,75189.0,27.1096,27.1822,27.1096,27.1822,75189.0
2015-11-27 11:20:00,29.96,29.99,29.92,29.97,88118.0,27.1822,27.2094,27.1459,27.1913,88118.0
2015-11-27 11:25:00,29.97,30.04,29.96,30.02,157175.0,27.1913,27.2548,27.1822,27.2366,157175.0
2015-11-27 11:30:00,30.02,30.05,29.97,30.0,86792.0,27.2366,27.2638,27.1913,27.2185,86792.0
2015-11-27 11:35:00,30.01,30.02,29.96,29.96,94068.0,27.2276,27.2366,27.1822,27.1822,94068.0
2015-11-27 11:40:00,29.96,30.04,29.96,29.98,106172.0,27.1822,27.2548,27.1822,27.2003,106172.0
2015-11-27 11:45:00,29.99,30.0,29.96,29.98,119559.0,27.2094,27.2185,27.1822,27.2003,119559.0
2015-11-27 11:50:00,29.99,30.01,29.94,30.01,85074.0,27.2094,27.2276,27.164,27.2276,85074.0
2015-11-27 11:55:00,30.01,30.01,29.95,29.97,62269.0,27.2276,27.2276,27.1731,27.1913,62269.0
2015-11-27 12:00:00,29.97,30.01,29.94,29.97,75810.0,27.1913,27.2276,27.164,27.1913,75810.0
2015-11-27 12:05:00,29.96,30.0,29.96,29.98,85752.0,27.1822,27.2185,27.1822,27.2003,85752.0
2015-11-27 12:10:00,29.98,30.0,29.96,29.98,79208.0,27.2003,27.2185,27.1822,27.2003,79208.0
2015-11-27 12:15:00,29.99,30.0,29.93,29.96,63164.0,27.2094,27.2185,27.155,27.1822,63164.0
2015-11-27 12:20:00,29.97,30.0,29.96,29.98,83640.0,27.1913,27.2185,27.1822,27.2003,83640.0
2015-11-27 12:25:00,29.98,30.01,29.97,30.0,105794.0,27.2003,27.2276,27.1913,27.2185,105794.0
2015-11-27 12:30:00,30.0,30.01,29.99,30.0,167209.0,27.2185,27.2276,27.2094,27.2185,167209.0
2015-11-27 12:35:00,30.01,30.01,29.98,29.99,111047.0,27.2276,27.2276,27.2003,27.2094,111047.0
2015-11-27 12:40:00,29.99,30.0,29.96,29.98,209125.0,27.2094,27.2185,27.1822,27.2003,209125.0
2015-11-27 12:45:00,29.99,30.01,29.97,30.0,135855.0,27.2094,27.2276,27.1913,27.2185,135855.0
2015-11-27 12:50:00,30.0,30.0,29.96,30.0,185562.0,27.2185,27.2185,27.1822,27.2185,185562.0
2015-11-27 12:55:00,30.0,30.0,29.94,29.95,319835.0,27.2185,27.2185,27.164,27.1731,319835.0
2015-11-30 09:30:00,30.38,30.53,30.03,30.23,420158.0,27.5632,27.6993,27.2457,27.4272,420158.0
2015-11-30 09:35:00,30.24,30.45,30.23,30.31,138184.0,27.4362,27.6268,27.4272,27.4997,138184.0
2015-11-30 09:40:00,30.3,30.47,30.22,30.4,188479.0,27.4907,27.6449,27.4181,27.5814,188479.0
2015-11-30 09:45:00,30.41,30.68,30.34,30.53,244201.0,27.5905,27.8354,27.527,27.6993,244201.0
2015-11-30 09:50:00,30.54,30.73,30.54,30.71,256632.0,27.7084,27.8808,27.7084,27.8627,256632.0
2015-11-30 09:55:00,30.7,30.8,30.63,30.73,205864.0,27.8536,27.9443,27.7901,27.8808,205864.0
2015-11-30 10:00:00,30.73,30.74,30.57,30.69,319104.0,27.8808,27.8899,27.7356,27.8445,319104.0
2015-11-30 10:05:00,30.7,30.79,30.66,30.78,199290.0,27.8536,27.9352,27.8173,27.9262,199290.0
2015-11-30 10:10:00,30.78,30.78,30.6,30.64,162961.0,27.9262,27.9262,27.7629,27.7991,162961.0
2015-11-30 10:15:00,30.64,30.78,30.63,30.67,189863.0,27.7991,27.9262,27.7901,27.8264,189863.0
2015-11-30 10:20:00,30.66,30.69,30.55,30.67,249239.0,27.8173,27.8445,27.7175,27.8264,249239.0
2015-11-30 10:25:00,30.66,30.78,30.65,30.71,321337.0,27.8173,27.9262,27.8082,27.8627,321337.0
2015-11-30 10:30:00,30.73,30.78,30.71,30.72,168108.0,27.8808,27.9262,27.8627,27.8717,168108.0
2015-11-30 10:35:00,30.71,30.76,30.68,30.74,183678.0,27.8627,27.908,27.8354,27.8899,183678.0
2015-11-30 10:40:00,30.74,30.82,30.73,30.8,206396.0,27.8899,27.9625,27.8808,27.9443,206396.0
2015-11-30 10:45:00,30.79,30.8,30.69,30.73,182835.0,27.9352,27.9443,27.8445,27.8808,182835.0
2015-11-30 10:50:00,30.73,30.8,30.72,30.77,150636.0,27.8808,27.9443,27.8717,27.9171,150636.0
2015-11-30 10:55:00,30.76,30.82,30.74,30.81,307795.0,27.908,27.9625,27.8899,27.9534,307795.0
2015-11-30 11:00:00,30.81,30.88,30.78,30.88,139655.0,27.9534,28.0169,27.9262,28.0169,139655.0
2015-11-30 11:05:00,30.87,30.93,30.81,30.82,173957.0,28.0078,28.0623,27.9534,27.9625,173957.0
2015-11-30 11:10:00,30.82,30.83,30.73,30.75,147349.0,27.9625,27.9715,27.8808,27.8989,147349.0
2015-11-30 11:15:00,30.76,30.78,30.72,30.74,114617.0,27.908,27.9262,27.8717,27.8899,114617.0
2015-11-30 11:20:00,30.73,30.8,30.67,30.77,128295.0,27.8808,27.9443,27.8264,27.9171,128295.0
2015-11-30 11:25:00,30.76,30.79,30.6,30.63,115463.0,27.908,27.9352,27.7629,27.7901,115463.0
2015-11-30 11:30:00,30.63,30.63,30.53,30.55,146800.0,27.7901,27.7901,27.6993,27.7175,146800.0
2015-11-30 11:35:00,30.55,30.65,30.54,30.63,126866.0,27.7175,27.8082,27.7084,27.7901,126866.0
2015-11-30 11:40:00,30.63,30.65,30.57,30.59,86222.0,27.7901,27.8082,27.7356,27.7538,86222.0
2015-11-30 11:45:00,30.6,30.64,30.58,30.59,123610.0,27.7629,27.7991,27.7447,27.7538,123610.0
2015-11-30 11:50:00,30.59,30.63,30.55,30.56,88772.0,27.7538,27.7901,27.7175,27.7266,88772.0
2015-11-30 11:55:00,30.56,30.67,30.56,30.62,78286.0,27.7266,27.8264,27.7266,27.781,78286.0
2015-11-30 12:00:00,30.62,30.7,30.6,30.69,153383.0,27.781,27.8536,27.7629,27.8445,153383.0
2015-11-30 12:05:00,30.69,30.69,30.62,30.64,108952.0,27.8445,27.8445,27.781,27.7991,108952.0
2015-11-30 12:10:00,30.63,30.64,30.47,30.49,122080.0,27.7901,27.7991,27.6449,27.663,122080.0
2015-11-30 12:15:00,30.48,30.57,30.46,30.55,149735.0,27.654,27.7356,27.6358,27.7175,149735.0
2015-11-30 12:20:00,30.56,30.6,30.51,30.51,83961.0,27.7266,27.7629,27.6812,27.6812,83961.0
2015-11-30 12:25:00,30.51,30.58,30.51,30.55,116356.0,27.6812,27.7447,27.6812,27.7175,116356.0
2015-11-30 12:30:00,30.55,30.56,30.41,30.45,148071.0,27.7175,27.7266,27.5905,27.6268,148071.0
2015-11-30 12:35:00,30.45,30.52,30.45,30.5,138283.0,27.6268,27.6903,27.6268,27.6721,138283.0
2015-11-30 12:40:00,30.49,30.5,30.35,30.41,124412.0,27.663,27.6721,27.536,27.5905,124412.0
2015-11-30 12:45:00,30.41,30.44,30.34,30.42,137574.0,27.5905,27.6177,27.527,27.5995,137574.0
2015-11-30 12:50:00,30.42,30.47,30.36,30.36,76795.0,27.5995,27.6449,27.5451,27.5451,76795.0
2015-11-30 12:55:00,30.36,30.4,30.3,30.3,113780.0,27.5451,27.5814,27.4907,27.4907,113780.0
2015-11-30 13:00:00,30.3,30.3,30.15,30.22,171714.0,27.4907,27.4907,27.3546,27.4181,171714.0
2015-11-30 13:05:00,30.21,30.31,30.17,30.19,128727.0,27.409,27.4997,27.3727,27.3909,128727.0
2015-11-30 13:10:00,30.18,30.18,30.03,30.08,155989.0,27.3818,27.3818,27.2457,27.2911,155989.0
2015-11-30 13:15:00,30.07,30.08,29.97,29.99,151964.0,27.282,27.2911,27.1913,27.2094,151964.0
2015-11-30 13:20:00,29.99,30.19,29.98,30.1,222354.0,27.2094,27.3909,27.2003,27.3092,222354.0
2015-11-30 13:25:00,30.1,30.25,30.07,30.21,320996.0,27.3092,27.4453,27.282,27.409,320996.0
2015-11-30 13:30:00,30.21,30.21,30.02,30.07,120865.0,27.409,27.409,27.2366,27.282,120865.0
2015-11-30 13:35:00,30.07,30.09,29.99,30.02,186503.0,27.282,27.3001,27.2094,27.2366,186503.0
2015-11-30 13:40:00,30.02,30.19,29.99,30.16,234266.0,27.2366,27.3909,27.2094,27.3636,234266.0
2015-11-30 13:45:00,30.15,30.17,30.05,30.15,110026.0,27.3546,27.3727,27.2638,27.3546,110026.0
2015-11-30 13:50:00,30.15,30.17,30.05,30.11,123615.0,27.3546,27.3727,27.2638,27.3183,123615.0
2015-11-30 13:55:00,30.11,30.18,30.11,30.12,193742.0,27.3183,27.3818,27.3183,27.3274,193742.0
2015-11-30 14:00:00,30.13,30.23,30.12,30.23,178722.0,27.3364,27.4272,27.3274,27.4272,178722.0
2015-11-30 14:05:00,30.23,30.28,30.2,30.26,155540.0,27.4272,27.4725,27.3999,27.4544,155540.0
2015-11-30 14:10:00,30.26,30.33,30.25,30.28,231108.0,27.4544,27.5179,27.4453,27.4725,231108.0
2015-11-30 14:15:00,30.28,30.34,30.27,30.29,116657.0,27.4725,27.527,27.4634,27.4816,116657.0
2015-11-30 14:20:00,30.3,30.32,30.24,30.32,103082.0,27.4907,27.5088,27.4362,27.5088,103082.0
2015-11-30 14:25:00,30.32,30.32,30.19,30.2,117489.0,27.5088,27.5088,27.3909,27.3999,117489.0
2015-11-30 14:30:00,30.21,30.27,30.2,30.2,110049.0,27.409,27.4634,27.3999,27.3999,110049.0
2015-11-30 14:35:00,30.2,30.22,30.15,30.17,101297.0,27.3999,27.4181,27.3546,27.3727,101297.0
2015-11-30 14:40:00,30.17,30.22,30.16,30.17,107983.0,27.3727,27.4181,27.3636,27.3727,107983.0
2015-11-30 14:45:00,30.16,30.17,30.03,30.07,142122.0,27.3636,27.3727,27.2457,27.282,142122.0
2015-11-30 14:50:00,30.07,30.11,29.99,30.0,140076.0,27.282,27.3183,27.2094,27.2185,140076.0
2015-11-30 14:55:00,30.01,30.03,29.97,30.01,265046.0,27.2276,27.2457,27.1913,27.2276,265046.0
2015-11-30 15:00:00,30.01,30.07,29.99,30.0,155560.0,27.2276,27.282,27.2094,27.2185,155560.0
2015-11-30 15:05:00,30.0,30.0,29.95,29.99,136052.0,27.2185,27.2185,27.1731,27.2094,136052.0
2015-11-30 15:10:00,29.99,29.99,29.93,29.97,189989.0,27.2094,27.2094,27.155,27.1913,189989.0
2015-11-30 15:15:00,29.96,30.0,29.95,29.95,166345.0,27.1822,27.2185,27.1731,27.1731,166345.0
2015-11-30 15:20:00,29.95,29.98,29.84,29.93,371865.0,27.1731,27.2003,27.0733,27.155,371865.0
2015-11-30 15:25:00,29.92,29.94,29.86,29.93,157087.0,27.1459,27.164,27.0915,27.155,157087.0
2015-11-30 15:30:00,29.93,29.99,29.88,29.96,273295.0,27.155,27.2094,27.1096,27.1822,273295.0
2015-11-30 15:35:00,29.96,30.0,29.88,29.97,208038.0,27.1822,27.2185,27.1096,27.1913,208038.0
2015-11-30 15:40:00,29.98,30.0,29.96,30.0,169136.0,27.2003,27.2185,27.1822,27.2185,169136.0
2015-11-30 15:45:00,30.0,30.01,29.97,29.99,259501.0,27.2185,27.2276,27.1913,27.2094,259501.0
2015-11-30 15:50:00,29.98,30.36,29.98,30.35,1913874.0,27.2003,27.5451,27.2003,27.536,1913874.0
2015-11-30 15:55:00,30.35,30.7,30.33,30.68,3348697.0,27.536,27.8536,27.5179,27.8354,3348697.0
2015-12-01 09:30:00,30.38,30.72,30.27,30.34,389915.0,27.5632,27.8717,27.4634,27.527,389915.0
2015-12-01 09:35:00,30.34,30.44,30.2,30.4,218440.0,27.527,27.6177,27.3999,27.5814,218440.0
2015-12-01 09:40:00,30.4,30.76,30.37,30.61,367595.0,27.5814,27.908,27.5542,27.7719,367595.0
2015-12-01 09:45:00,30.62,30.64,30.51,30.64,310504.0,27.781,27.7991,27.6812,27.7991,310504.0
2015-12-01 09:50:00,30.63,30.84,30.63,30.77,248715.0,27.7901,27.9806,27.7901,27.9171,248715.0
2015-12-01 09:55:00,30.78,31.02,30.75,30.91,586352.0,27.9262,28.1439,27.8989,28.0441,586352.0
2015-12-01 10:00:00,30.9,31.05,30.8,30.99,379256.0,28.035,28.1711,27.9443,28.1167,379256.0
2015-12-01 10:05:00,30.99,31.03,30.94,31.0,429242.0,28.1167,28.153,28.0713,28.1258,429242.0
2015-12-01 10:10:00,30.99,31.02,30.94,31.0,319789.0,28.1167,28.1439,28.0713,28.1258,319789.0
2015-12-01 10:15:00,31.01,31.01,30.83,31.0,264814.0,28.1348,28.1348,27.9715,28.1258,264814.0
2015-12-01 10:20:00,31.0,31.0,30.84,30.85,101691.0,28.1258,28.1258,27.9806,27.9897,101691.0
2015-12-01 10:25:00,30.85,30.9,30.74,30.76,140623.0,27.9897,28.035,27.8899,27.908,140623.0
2015-12-01 10:30:00,30.75,30.88,30.74,30.81,139111.0,27.8989,28.0169,27.8899,27.9534,139111.0
2015-12-01 10:35:00,30.82,30.96,30.81,30.94,102616.0,27.9625,28.0895,27.9534,28.0713,102616.0
2015-12-01 10:40:00,30.94,30.96,30.83,30.88,97623.0,28.0713,28.0895,27.9715,28.0169,97623.0
2015-12-01 10:45:00,30.88,30.95,30.87,30.92,104775.0,28.0169,28.0804,28.0078,28.0532,104775.0
2015-12-01 10:50:00,30.92,30.97,30.91,30.94,128105.0,28.0532,28.0985,28.0441,28.0713,128105.0
2015-12-01 10:55:00,30.94,30.95,30.79,30.82,109327.0,28.0713,28.0804,27.9352,27.9625,109327.0
2015-12-01 11:00:00,30.83,30.83,30.76,30.8,86290.0,27.9715,27.9715,27.908,27.9443,86290.0
2015-12-01 11:05:00,30.79,30.88,30.78,30.88,71495.0,27.9352,28.0169,27.9262,28.0169,71495.0
2015-12-01 11:10:00,30.89,30.9,30.84,30.84,69188.0,28.026,28.035,27.9806,27.9806,69188.0
2015-12-01 11:15:00,30.84,30.93,30.84,30.91,62909.0,27.9806,28.0623,27.9806,28.0441,62909.0
2015-12-01 11:20:00,30.91,30.97,30.91,30.94,83770.0,28.0441,28.0985,28.0441,28.0713,83770.0
2015-12-01 11:25:00,30.95,30.95,30.88,30.95,89096.0,28.0804,28.0804,28.0169,28.0804,89096.0
2015-12-01 11:30:00,30.95,30.95,30.86,30.88,86281.0,28.0804,28.0804,27.9987,28.0169,86281.0
2015-12-01 11:35:00,30.87,30.87,30.77,30.83,82097.0,28.0078,28.0078,27.9171,27.9715,82097.0
2015-12-01 11:40:00,30.84,30.88,30.79,30.85,65116.0,27.9806,28.0169,27.9352,27.9897,65116.0
2015-12-01 11:45:00,30.84,30.94,30.84,30.92,63139.0,27.9806,28.0713,27.9806,28.0532,63139.0
2015-12-01 11:50:00,30.92,30.94,30.89,30.91,58405.0,28.0532,28.0713,28.026,28.0441,58405.0
2015-12-01 11:55:00,30.9,30.96,30.89,30.93,71080.0,28.035,28.0895,28.026,28.0623,71080.0
2015-12-01 12:00:00,30.93,30.95,30.89,30.9,41835.0,28.0623,28.0804,28.026,28.035,41835.0
2015-12-01 12:05:00,30.89,30.92,30.85,30.9,71948.0,28.026,28.0532,27.9897,28.035,71948.0
2015-12-01 12:10:00,30.9,30.9,30.83,30.87,77280.0,28.035,28.035,27.9715,28.0078,77280.0
2015-12-01 12:15:00,30.88,30.89,30.78,30.78,49661.0,28.0169,28.026,27.9262,27.9262,49661.0
2015-12-01 12:20:00,30.79,30.85,30.76,30.85,36756.0,27.9352,27.9897,27.908,27.9897,36756.0
2015-12-01 12:25:00,30.85,30.87,30.82,30.86,34245.0,27.9897,28.0078,27.9625,27.9987,34245.0
2015-12-01 12:30:00,30.86,30.86,30.82,30.83,44490.0,27.9987,27.9987,27.9625,27.9715,44490.0
2015-12-01 12:35:00,30.83,30.85,30.82,30.82,41450.0,27.9715,27.9897,27.9625,27.9625,41450.0
2015-12-01 12:40:00,30.83,30.89,30.82,30.89,77383.0,27.9715,28.026,27.9625,28.026,77383.0
2015-12-01 12:45:00,30.89,30.95,30.89,30.94,117042.0,28.026,28.0804,28.026,28.0713,117042.0
2015-12-01 12:50:00,30.93,30.95,30.92,30.95,44299.0,28.0623,28.0804,28.0532,28.0804,44299.0
2015-12-01 12:55:00,30.95,30.97,30.87,30.88,48698.0,28.0804,28.0985,28.0078,28.0169,48698.0
2015-12-01 13:00:00,30.88,30.88,30.86,30.87,14111.0,28.0169,28.0169,27.9987,28.0078,14111.0
2015-12-01 13:05:00,30.87,30.89,30.86,30.89,39126.0,28.0078,28.026,27.9987,28.026,39126.0
2015-12-01 13:10:00,30.89,30.91,30.88,30.89,21928.0,28.026,28.0441,28.0169,28.026,21928.0
2015-12-01 13:15:00,30.89,30.92,30.86,30.89,82006.0,28.026,28.0532,27.9987,28.026,82006.0
2015-12-01 13:20:00,30.9,30.95,30.89,30.9,39139.0,28.035,28.0804,28.026,28.035,39139.0
2015-12-01 13:25:00,30.9,30.91,30.88,30.9,51882.0,28.035,28.0441,28.0169,28.035,51882.0
2015-12-01 13:30:00,30.9,30.9,30.85,30.87,39388.0,28.035,28.035,27.9897,28.0078,39388.0
2015-12-01 13:35:00,30.87,30.92,30.85,30.88,48725.0,28.0078,28.0532,27.9897,28.0169,48725.0
2015-12-01 13:40:00,30.88,30.9,30.86,30.86,44864.0,28.0169,28.035,27.9987,27.9987,44864.0
2015-12-01 13:45:00,30.85,30.87,30.81,30.84,74326.0,27.9897,28.0078,27.9534,27.9806,74326.0
2015-12-01 13:50:00,30.84,30.88,30.83,30.87,29863.0,27.9806,28.0169,27.9715,28.0078,29863.0
2015-12-01 13:55:00,30.88,30.88,30.82,30.83,65835.0,28.0169,28.0169,27.9625,27.9715,65835.0
2015-12-01 14:00:00,30.83,30.87,30.83,30.86,38483.0,27.9715,28.0078,27.9715,27.9987,38483.0
2015-12-01 14:05:00,30.86,30.87,30.85,30.87,23055.0,27.9987,28.0078,27.9897,28.0078,23055.0
2015-12-01 14:10:00,30.87,30.9,30.87,30.9,60961.0,28.0078,28.035,28.0078,28.035,60961.0
2015-12-01 14:15:00,30.9,30.98,30.88,30.97,68886.0,28.035,28.1076,28.0169,28.0985,68886.0
2015-12-01 14:20:00,30.98,31.02,30.97,31.01,198702.0,28.1076,28.1439,28.0985,28.1348,198702.0
2015-12-01 14:25:00,31.01,31.02,30.99,31.02,146978.0,28.1348,28.1439,28.1167,28.1439,146978.0
2015-12-01 14:30:00,31.02,31.04,31.01,31.04,164334.0,28.1439,28.1621,28.1348,28.1621,164334.0
2015-12-01 14:35:00,31.04,31.04,30.95,31.01,129530.0,28.1621,28.1621,28.0804,28.1348,129530.0
2015-12-01 14:40:00,31.01,31.07,30.99,31.07,170578.0,28.1348,28.1893,28.1167,28.1893,170578.0
2015-12-01 14:45:00,31.07,31.25,31.06,31.22,303167.0,28.1893,28.3526,28.1802,28.3254,303167.0
2015-12-01 14:50:00,31.23,31.26,31.16,31.26,128301.0,28.3344,28.3617,28.2709,28.3617,128301.0
2015-12-01 14:55:00,31.26,31.29,31.19,31.28,160744.0,28.3617,28.3889,28.2981,28.3798,160744.0
2015-12-01 15:00:00,31.28,31.33,31.24,31.27,253457.0,28.3798,28.4252,28.3435,28.3707,253457.0
2015-12-01 15:05:00,31.27,31.39,31.25,31.37,145681.0,28.3707,28.4796,28.3526,28.4615,145681.0
2015-12-01 15:10:00,31.38,31.49,31.35,31.47,297462.0,28.4705,28.5703,28.4433,28.5522,297462.0
2015-12-01 15:15:00,31.47,31.49,31.34,31.39,214918.0,28.5522,28.5703,28.4342,28.4796,214918.0
2015-12-01 15:20:00,31.38,31.49,31.37,31.45,194072.0,28.4705,28.5703,28.4615,28.534,194072.0
2015-12-01 15:25:00,31.46,31.5,31.45,31.49,266501.0,28.5431,28.5794,28.534,28.5703,266501.0
2015-12-01 15:30:00,31.49,31.55,31.45,31.46,338859.0,28.5703,28.6248,28.534,28.5431,338859.0
2015-12-01 15:35:00,31.47,31.52,31.37,31.47,203337.0,28.5522,28.5976,28.4615,28.5522,203337.0
2015-12-01 15:40:00,31.47,31.53,31.46,31.48,178589.0,28.5522,28.6066,28.5431,28.5613,178589.0
2015-12-01 15:45:00,31.48,31.55,31.47,31.51,289240.0,28.5613,28.6248,28.5522,28.5885,289240.0
2015-12-01 15:50:00,31.5,31.58,31.45,31.53,318564.0,28.5794,28.652,28.534,28.6066,318564.0
2015-12-01 15:55:00,31.53,31.57,31.48,31.49,542076.0,28.6066,28.6429,28.5613,28.5703,542076.0
2015-12-02 09:30:00,31.7,31.74,31.35,31.35,362568.0,28.7609,28.7972,28.4433,28.4433,362568.0
2015-12-02 09:35:00,31.35,31.74,31.3,31.69,195871.0,28.4433,28.7972,28.3979,28.7518,195871.0
2015-12-02 09:40:00,31.67,31.9,31.66,31.83,212134.0,28.7336,28.9423,28.7246,28.8788,212134.0
2015-12-02 09:45:00,31.84,32.09,31.81,32.09,577121.0,28.8879,29.1147,28.8607,29.1147,577121.0
2015-12-02 09:50:00,32.09,32.44,32.09,32.4,489430.0,29.1147,29.4323,29.1147,29.396,489430.0
2015-12-02 09:55:00,32.41,32.43,32.12,32.13,270367.0,29.405,29.4232,29.1419,29.151,270367.0
2015-12-02 10:00:00,32.13,32.29,32.09,32.22,367817.0,29.151,29.2962,29.1147,29.2326,367817.0
2015-12-02 10:05:00,32.23,32.3,31.96,32.03,326213.0,29.2417,29.3052,28.9968,29.0603,326213.0
2015-12-02 10:10:00,32.02,32.04,31.95,32.0,332258.0,29.0512,29.0693,28.9877,29.033,332258.0
2015-12-02 10:15:00,32.0,32.16,31.96,32.0,247090.0,29.033,29.1782,28.9968,29.033,247090.0
2015-12-02 10:20:00,32.0,32.06,31.96,32.06,156019.0,29.033,29.0875,28.9968,29.0875,156019.0
2015-12-02 10:25:00,32.06,32.13,32.03,32.04,131105.0,29.0875,29.151,29.0603,29.0693,131105.0
2015-12-02 10:30:00,32.03,32.13,31.97,32.13,112841.0,29.0603,29.151,29.0058,29.151,112841.0
2015-12-02 10:35:00,32.12,32.29,32.12,32.28,148049.0,29.1419,29.2962,29.1419,29.2871,148049.0
2015-12-02 10:40:00,32.28,32.38,32.26,32.29,277507.0,29.2871,29.3778,29.2689,29.2962,277507.0
2015-12-02 10:45:00,32.3,32.44,32.26,32.33,210623.0,29.3052,29.4323,29.2689,29.3324,210623.0
2015-12-02 10:50:00,32.32,32.43,32.15,32.2,332783.0,29.3234,29.4232,29.1691,29.2145,332783.0
2015-12-02 10:55:00,32.2,32.28,32.18,32.26,75228.0,29.2145,29.2871,29.1964,29.2689,75228.0
2015-12-02 11:00:00,32.26,32.28,32.14,32.16,120148.0,29.2689,29.2871,29.1601,29.1782,120148.0
2015-12-02 11:05:00,32.17,32.21,32.16,32.21,71357.0,29.1873,29.2236,29.1782,29.2236,71357.0
2015-12-02 11:10:00,32.2,32.21,32.12,32.12,74829.0,29.2145,29.2236,29.1419,29.1419,74829.0
2015-12-02 11:15:00,32.11,32.14,32.08,32.11,99546.0,29.1328,29.1601,29.1056,29.1328,99546.0
2015-12-02 11:20:00,32.12,32.14,32.1,32.14,81875.0,29.1419,29.1601,29.1238,29.1601,81875.0
2015-12-02 11:25:00,32.14,32.22,32.14,32.21,112785.0,29.1601,29.2326,29.1601,29.2236,112785.0
2015-12-02 11:30:00,32.21,32.3,32.2,32.27,103754.0,29.2236,29.3052,29.2145,29.278,103754.0
2015-12-02 11:35:00,32.26,32.26,32.2,32.25,183480.0,29.2689,29.2689,29.2145,29.2599,183480.0
2015-12-02 11:40:00,32.25,32.31,32.24,32.28,84866.0,29.2599,29.3143,29.2508,29.2871,84866.0
2015-12-02 11:45:00,32.28,32.29,32.24,32.26,134129.0,29.2871,29.2962,29.2508,29.2689,134129.0
2015-12-02 11:50:00,32.27,32.27,32.02,32.02,123094.0,29.278,29.278,29.0512,29.0512,123094.0
2015-12-02 11:55:00,32.02,32.11,32.02,32.11,73907.0,29.0512,29.1328,29.0512,29.1328,73907.0
2015-12-02 12:00:00,32.1,32.2,32.1,32.14,118039.0,29.1238,29.2145,29.1238,29.1601,118039.0
2015-12-02 12:05:00,32.14,32.16,32.09,32.11,75865.0,29.1601,29.1782,29.1147,29.1328,75865.0
2015-12-02 12:10:00,32.11,32.12,32.1,32.11,63159.0,29.1328,29.1419,29.1238,29.1328,63159.0
2015-12-02 12:15:00,32.11,32.13,32.03,32.08,79786.0,29.1328,29.151,29.0603,29.1056,79786.0
2015-12-02 12:20:00,32.08,32.11,32.08,32.08,100101.0,29.1056,29.1328,29.1056,29.1056,100101.0
2015-12-02 12:25:00,32.09,32.09,32.03,32.05,73244.0,29.1147,29.1147,29.0603,29.0784,73244.0
2015-12-02 12:30:00,32.06,32.06,32.0,32.03,66975.0,29.0875,29.0875,29.033,29.0603,66975.0
2015-12-02 12:35:00,32.02,32.11,32.02,32.11,117656.0,29.0512,29.1328,29.0512,29.1328,117656.0
2015-12-02 12:40:00,32.11,32.11,32.01,32.08,149769.0,29.1328,29.1328,29.0421,29.1056,149769.0
2015-12-02 12:45:00,32.09,32.1,32.07,32.07,49350.0,29.1147,29.1238,29.0966,29.0966,49350.0
2015-12-02 12:50:00,32.07,32.12,32.06,32.1,95847.0,29.0966,29.1419,29.0875,29.1238,95847.0
2015-12-02 12:55:00,32.09,32.12,32.06,32.1,81388.0,29.1147,29.1419,29.0875,29.1238,81388.0
2015-12-02 13:00:00,32.1,32.17,32.09,32.11,119674.0,29.1238,29.1873,29.1147,29.1328,119674.0
2015-12-02 13:05:00,32.11,32.12,32.07,32.1,73669.0,29.1328,29.1419,29.0966,29.1238,73669.0
2015-12-02 13:10:00,32.1,32.11,32.02,32.07,153822.0,29.1238,29.1328,29.0512,29.0966,153822.0
2015-12-02 13:15:00,32.05,32.09,32.04,32.09,51902.0,29.0784,29.1147,29.0693,29.1147,51902.0
2015-12-02 13:20:00,32.09,32.1,32.04,32.07,53798.0,29.1147,29.1238,29.0693,29.0966,53798.0
2015-12-02 13:25:00,32.08,32.09,32.06,32.08,172132.0,29.1056,29.1147,29.0875,29.1056,172132.0
2015-12-02 13:30:00,32.07,32.07,32.05,32.05,43049.0,29.0966,29.0966,29.0784,29.0784,43049.0
2015-12-02 13:35:00,32.05,32.12,32.02,32.03,103451.0,29.0784,29.1419,29.0512,29.0603,103451.0
2015-12-02 13:40:00,32.04,32.07,32.03,32.06,25184.0,29.0693,29.0966,29.0603,29.0875,25184.0
2015-12-02 13:45:00,32.07,32.07,31.97,32.01,75441.0,29.0966,29.0966,29.0058,29.0421,75441.0
2015-12-02 13:50:00,32.01,32.01,31.95,31.98,43118.0,29.0421,29.0421,28.9877,29.0149,43118.0
2015-12-02 13:55:00,31.99,32.04,31.96,31.98,56968.0,29.024,29.0693,28.9968,29.0149,56968.0
2015-12-02 14:00:00,31.97,31.98,31.9,31.91,51956.0,29.0058,29.0149,28.9423,28.9514,51956.0
2015-12-02 14:05:00,31.91,31.99,31.87,31.98,95312.0,28.9514,29.024,28.9151,29.0149,95312.0
2015-12-02 14:10:00,31.98,32.0,31.9,31.97,101118.0,29.0149,29.033,28.9423,29.0058,101118.0
2015-12-02 14:15:00,31.97,31.98,31.81,31.87,110005.0,29.0058,29.0149,28.8607,28.9151,110005.0
2015-12-02 14:20:00,31.87,31.94,31.86,31.92,79183.0,28.9151,28.9786,28.906,28.9605,79183.0
2015-12-02 14:25:00,31.92,31.93,31.87,31.93,84437.0,28.9605,28.9695,28.9151,28.9695,84437.0
2015-12-02 14:30:00,31.92,32.0,31.88,31.92,96079.0,28.9605,29.033,28.9242,28.9605,96079.0
2015-12-02 14:35:00,31.93,32.01,31.92,31.95,174987.0,28.9695,29.0421,28.9605,28.9877,174987.0
2015-12-02 14:40:00,31.94,32.02,31.94,32.02,94104.0,28.9786,29.0512,28.9786,29.0512,94104.0
2015-12-02 14:45:00,32.01,32.02,31.9,31.95,129082.0,29.0421,29.0512,28.9423,28.9877,129082.0
2015-12-02 14:50:00,31.96,31.96,31.92,31.92,45883.0,28.9968,28.9968,28.9605,28.9605,45883.0
2015-12-02 14:55:00,31.93,31.94,31.89,31.91,192715.0,28.9695,28.9786,28.9332,28.9514,192715.0
2015-12-02 15:00:00,31.92,31.96,31.89,31.96,144537.0,28.9605,28.9968,28.9332,28.9968,144537.0
2015-12-02 15:05:00,31.96,32.02,31.95,32.02,71234.0,28.9968,29.0512,28.9877,29.0512,71234.0
2015-12-02 15:10:00,32.02,32.06,32.01,32.02,145141.0,29.0512,29.0875,29.0421,29.0512,145141.0
2015-12-02 15:15:00,32.02,32.07,31.98,32.0,165278.0,29.0512,29.0966,29.0149,29.033,165278.0
2015-12-02 15:20:00,32.0,32.06,31.99,32.02,93644.0,29.033,29.0875,29.024,29.0512,93644.0
2015-12-02 15:25:00,32.03,32.06,32.0,32.01,81714.0,29.0603,29.0875,29.033,29.0421,81714.0
2015-12-02 15:30:00,32.01,32.04,31.99,32.04,96568.0,29.0421,29.0693,29.024,29.0693,96568.0
2015-12-02 15:35:00,32.03,32.04,31.98,32.01,123239.0,29.0603,29.0693,29.0149,29.0421,123239.0
2015-12-02 15:40:00,32.01,32.07,31.99,32.04,204640.0,29.0421,29.0966,29.024,29.0693,204640.0
2015-12-02 15:45:00,32.03,32.05,32.0,32.02,175832.0,29.0603,29.0784,29.033,29.0512,175832.0
2015-12-02 15:50:00,32.02,32.03,31.97,31.99,165608.0,29.0512,29.0603,29.0058,29.024,165608.0
2015-12-02 15:55:00,31.99,32.0,31.91,31.94,423326.0,29.024,29.033,28.9514,28.9786,423326.0
2015-12-03 09:30:00,32.0,32.2,31.89,32.08,374074.0,29.033,29.2145,28.9332,29.1056,374074.0
2015-12-03 09:35:00,32.09,32.28,32.07,32.22,184222.0,29.1147,29.2871,29.0966,29.2326,184222.0
2015-12-03 09:40:00,32.22,32.33,32.1,32.3,208472.0,29.2326,29.3324,29.1238,29.3052,208472.0
2015-12-03 09:45:00,32.31,32.35,32.21,32.25,115148.0,29.3143,29.3506,29.2236,29.2599,115148.0
2015-12-03 09:50:00,32.25,32.4,32.2,32.4,143135.0,29.2599,29.396,29.2145,29.396,143135.0
2015-12-03 09:55:00,32.4,32.48,32.33,32.36,205686.0,29.396,29.4685,29.3324,29.3597,205686.0
2015-12-03 10:00:00,32.35,32.39,32.24,32.34,167189.0,29.3506,29.3869,29.2508,29.3415,167189.0
2015-12-03 10:05:00,32.34,32.38,32.11,32.12,198172.0,29.3415,29.3778,29.1328,29.1419,198172.0
2015-12-03 10:10:00,32.12,32.19,32.0,32.08,109247.0,29.1419,29.2054,29.033,29.1056,109247.0
2015-12-03 10:15:00,32.09,32.15,32.04,32.07,102964.0,29.1147,29.1691,29.0693,29.0966,102964.0
2015-12-03 10:20:00,32.08,32.16,32.01,32.13,142331.0,29.1056,29.1782,29.0421,29.151,142331.0
2015-12-03 10:25:00,32.13,32.15,32.01,32.09,246996.0,29.151,29.1691,29.0421,29.1147,246996.0
2015-12-03 10:30:00,32.08,32.27,32.05,32.25,157477.0,29.1056,29.278,29.0784,29.2599,157477.0
2015-12-03 10:35:00,32.25,32.26,32.1,32.13,122983.0,29.2599,29.2689,29.1238,29.151,122983.0
2015-12-03 10:40:00,32.12,32.26,32.11,32.2,58411.0,29.1419,29.2689,29.1328,29.2145,58411.0
2015-12-03 10:45:00,32.21,32.24,32.17,32.18,62509.0,29.2236,29.2508,29.1873,29.1964,62509.0
2015-12-03 10:50:00,32.18,32.18,32.12,32.15,49926.0,29.1964,29.1964,29.1419,29.1691,49926.0
2015-12-03 10:55:00,32.16,32.18,32.09,32.12,93787.0,29.1782,29.1964,29.1147,29.1419,93787.0
2015-12-03 11:00:00,32.11,32.2,32.09,32.16,86007.0,29.1328,29.2145,29.1147,29.1782,86007.0
2015-12-03 11:05:00,32.16,32.18,32.09,32.16,72907.0,29.1782,29.1964,29.1147,29.1782,72907.0
2015-12-03 11:10:00,32.16,32.21,32.14,32.21,96805.0,29.1782,29.2236,29.1601,29.2236,96805.0
2015-12-03 11:15:00,32.2,32.22,32.15,32.22,58133.0,29.2145,29.2326,29.1691,29.2326,58133.0
2015-12-03 11:20:00,32.22,32.25,32.14,32.15,52241.0,29.2326,29.2599,29.1601,29.1691,52241.0
2015-12-03 11:25:00,32.16,32.24,32.15,32.21,42183.0,29.1782,29.2508,29.1691,29.2236,42183.0
2015-12-03 11:30:00,32.21,32.22,32.14,32.15,52334.0,29.2236,29.2326,29.1601,29.1691,52334.0
2015-12-03 11:35:00,32.16,32.24,32.15,32.23,43580.0,29.1782,29.2508,29.1691,29.2417,43580.0
2015-12-03 11:40:00,32.24,32.29,32.24,32.27,193109.0,29.2508,29.2962,29.2508,29.278,193109.0
2015-12-03 11:45:00,32.27,32.3,32.2,32.26,52287.0,29.278,29.3052,29.2145,29.2689,52287.0
2015-12-03 11:50:00,32.26,32.33,32.26,32.31,78039.0,29.2689,29.3324,29.2689,29.3143,78039.0
2015-12-03 11:55:00,32.31,32.39,32.3,32.37,129038.0,29.3143,29.3869,29.3052,29.3687,129038.0
2015-12-03 12:00:00,32.38,32.42,32.29,32.33,94255.0,29.3778,29.4141,29.2962,29.3324,94255.0
2015-12-03 12:05:00,32.33,32.35,32.21,32.24,38654.0,29.3324,29.3506,29.2236,29.2508,38654.0
2015-12-03 12:10:00,32.24,32.26,32.15,32.2,122235.0,29.2508,29.2689,29.1691,29.2145,122235.0
2015-12-03 12:15:00,32.2,32.23,32.16,32.16,57906.0,29.2145,29.2417,29.1782,29.1782,57906.0
2015-12-03 12:20:00,32.16,32.17,32.05,32.05,98090.0,29.1782,29.1873,29.0784,29.0784,98090.0
2015-12-03 12:25:00,32.05,32.07,31.9,32.0,127048.0,29.0784,29.0966,28.9423,29.033,127048.0
2015-12-03 12:30:00,32.0,32.02,31.96,31.98,63198.0,29.033,29.0512,28.9968,29.0149,63198.0
2015-12-03 12:35:00,31.99,32.03,31.98,32.0,75311.0,29.024,29.0603,29.0149,29.033,75311.0
2015-12-03 12:40:00,32.01,32.02,31.89,31.92,51806.0,29.0421,29.0512,28.9332,28.9605,51806.0
2015-12-03 12:45:00,31.92,31.96,31.89,31.9,84225.0,28.9605,28.9968,28.9332,28.9423,84225.0
2015-12-03 12:50:00,31.91,31.93,31.8,31.89,116241.0,28.9514,28.9695,28.8516,28.9332,116241.0
2015-12-03 12:55:00,31.89,31.92,31.79,31.84,73751.0,28.9332,28.9605,28.8425,28.8879,73751.0
2015-12-03 13:00:00,31.82,31.83,31.74,31.76,113995.0,28.8697,28.8788,28.7972,28.8153,113995.0
2015-12-03 13:05:00,31.76,31.84,31.75,31.82,60825.0,28.8153,28.8879,28.8062,28.8697,60825.0
2015-12-03 13:10:00,31.81,31.89,31.8,31.84,64719.0,28.8607,28.9332,28.8516,28.8879,64719.0
2015-12-03 13:15:00,31.84,31.89,31.83,31.85,57917.0,28.8879,28.9332,28.8788,28.897,57917.0
2015-12-03 13:20:00,31.84,31.89,31.81,31.88,27330.0,28.8879,28.9332,28.8607,28.9242,27330.0
2015-12-03 13:25:00,31.88,31.89,31.83,31.85,45598.0,28.9242,28.9332,28.8788,28.897,45598.0
2015-12-03 13:30:00,31.85,31.86,31.78,31.84,53458.0,28.897,28.906,28.8334,28.8879,53458.0
2015-12-03 13:35:00,31.83,31.84,31.72,31.77,74997.0,28.8788,28.8879,28.779,28.8244,74997.0
2015-12-03 13:40:00,31.76,31.77,31.68,31.69,61239.0,28.8153,28.8244,28.7427,28.7518,61239.0
2015-12-03 13:45:00,31.68,31.68,31.44,31.47,121119.0,28.7427,28.7427,28.525,28.5522,121119.0
2015-12-03 13:50:00,31.48,31.48,31.37,31.44,108228.0,28.5613,28.5613,28.4615,28.525,108228.0
2015-12-03 13:55:00,31.46,31.48,31.26,31.3,176082.0,28.5431,28.5613,28.3617,28.3979,176082.0
2015-12-03 14:00:00,31.3,31.38,31.25,31.29,106563.0,28.3979,28.4705,28.3526,28.3889,106563.0
2015-12-03 14:05:00,31.29,31.34,31.13,31.34,123684.0,28.3889,28.4342,28.2437,28.4342,123684.0
2015-12-03 14:10:00,31.34,31.47,31.32,31.38,171542.0,28.4342,28.5522,28.4161,28.4705,171542.0
2015-12-03 14:15:00,31.38,31.43,31.28,31.29,74100.0,28.4705,28.5159,28.3798,28.3889,74100.0
2015-12-03 14:20:00,31.29,31.3,31.1,31.16,123214.0,28.3889,28.3979,28.2165,28.2709,123214.0
2015-12-03 14:25:00,31.17,31.24,31.15,31.19,68779.0,28.28,28.3435,28.2619,28.2981,68779.0
2015-12-03 14:30:00,31.2,31.21,31.1,31.17,81346.0,28.3072,28.3163,28.2165,28.28,81346.0
2015-12-03 14:35:00,31.18,31.28,31.17,31.24,57322.0,28.2891,28.3798,28.28,28.3435,57322.0
2015-12-03 14:40:00,31.24,31.25,31.08,31.13,140765.0,28.3435,28.3526,28.1983,28.2437,140765.0
2015-12-03 14:45:00,31.14,31.23,31.13,31.23,49227.0,28.2528,28.3344,28.2437,28.3344,49227.0
2015-12-03 14:50:00,31.23,31.4,31.22,31.39,112637.0,28.3344,28.4887,28.3254,28.4796,112637.0
2015-12-03 14:55:00,31.39,31.52,31.35,31.52,183025.0,28.4796,28.5976,28.4433,28.5976,183025.0
2015-12-03 15:00:00,31.52,31.76,31.51,31.71,190107.0,28.5976,28.8153,28.5885,28.7699,190107.0
2015-12-03 15:05:00,31.7,31.71,31.57,31.57,108785.0,28.7609,28.7699,28.6429,28.6429,108785.0
2015-12-03 15:10:00,31.58,31.6,31.52,31.54,76720.0,28.652,28.6701,28.5976,28.6157,76720.0
2015-12-03 15:15:00,31.54,31.55,31.45,31.53,90080.0,28.6157,28.6248,28.534,28.6066,90080.0
2015-12-03 15:20:00,31.53,31.57,31.49,31.56,74903.0,28.6066,28.6429,28.5703,28.6338,74903.0
2015-12-03 15:25:00,31.56,31.57,31.5,31.54,120270.0,28.6338,28.6429,28.5794,28.6157,120270.0
2015-12-03 15:30:00,31.54,31.54,31.37,31.44,107035.0,28.6157,28.6157,28.4615,28.525,107035.0
2015-12-03 15:35:00,31.43,31.55,31.39,31.53,86149.0,28.5159,28.6248,28.4796,28.6066,86149.0
2015-12-03 15:40:00,31.53,31.53,31.44,31.5,86481.0,28.6066,28.6066,28.525,28.5794,86481.0
2015-12-03 15:45:00,31.5,31.5,31.4,31.47,145337.0,28.5794,28.5794,28.4887,28.5522,145337.0
2015-12-03 15:50:00,31.46,31.57,31.45,31.56,131734.0,28.5431,28.6429,28.534,28.6338,131734.0
2015-12-03 15:55:00,31.56,31.58,31.52,31.56,339453.0,28.6338,28.652,28.5976,28.6338,339453.0
2015-12-04 09:30:00,31.35,31.57,31.1,31.32,233029.0,28.4433,28.6429,28.2165,28.4161,233029.0
2015-12-04 09:35:00,31.32,31.61,31.28,31.5,260919.0,28.4161,28.6792,28.3798,28.5794,260919.0
2015-12-04 09:40:00,31.5,31.55,31.47,31.5,219427.0,28.5794,28.6248,28.5522,28.5794,219427.0
2015-12-04 09:45:00,31.5,31.51,31.33,31.34,322591.0,28.5794,28.5885,28.4252,28.4342,322591.0
2015-12-04 09:50:00,31.33,31.35,31.24,31.25,288202.0,28.4252,28.4433,28.3435,28.3526,288202.0
2015-12-04 09:55:00,31.25,31.26,31.18,31.23,191504.0,28.3526,28.3617,28.2891,28.3344,191504.0
2015-12-04 10:00:00,31.23,31.47,31.22,31.46,171373.0,28.3344,28.5522,28.3254,28.5431,171373.0
2015-12-04 10:05:00,31.46,31.51,31.26,31.27,235129.0,28.5431,28.5885,28.3617,28.3707,235129.0
2015-12-04 10:10:00,31.28,31.42,31.26,31.4,106364.0,28.3798,28.5068,28.3617,28.4887,106364.0
2015-12-04 10:15:00,31.41,31.51,31.38,31.48,137094.0,28.4977,28.5885,28.4705,28.5613,137094.0
2015-12-04 10:20:00,31.49,31.51,31.46,31.5,138710.0,28.5703,28.5885,28.5431,28.5794,138710.0
2015-12-04 10:25:00,31.5,31.51,31.49,31.5,118877.0,28.5794,28.5885,28.5703,28.5794,118877.0
2015-12-04 10:30:00,31.5,31.51,31.41,31.5,72288.0,28.5794,28.5885,28.4977,28.5794,72288.0
2015-12-04 10:35:00,31.5,31.64,31.48,31.58,213954.0,28.5794,28.7064,28.5613,28.652,213954.0
2015-12-04 10:40:00,31.59,31.71,31.58,31.7,154186.0,28.6611,28.7699,28.652,28.7609,154186.0
2015-12-04 10:45:00,31.71,31.79,31.69,31.71,135320.0,28.7699,28.8425,28.7518,28.7699,135320.0
2015-12-04 10:50:00,31.72,31.83,31.71,31.8,64480.0,28.779,28.8788,28.7699,28.8516,64480.0
2015-12-04 10:55:00,31.8,31.81,31.71,31.79,208865.0,28.8516,28.8607,28.7699,28.8425,208865.0
2015-12-04 11:00:00,31.79,31.87,31.78,31.85,110237.0,28.8425,28.9151,28.8334,28.897,110237.0
2015-12-04 11:05:00,31.86,31.91,31.84,31.9,126764.0,28.906,28.9514,28.8879,28.9423,126764.0
2015-12-04 11:10:00,31.9,32.0,31.89,31.96,94124.0,28.9423,29.033,28.9332,28.9968,94124.0
2015-12-04 11:15:00,31.96,31.96,31.86,31.87,87058.0,28.9968,28.9968,28.906,28.9151,87058.0
2015-12-04 11:20:00,31.87,31.91,31.84,31.86,84928.0,28.9151,28.9514,28.8879,28.906,84928.0
2015-12-04 11:25:00,31.87,31.88,31.78,31.8,107059.0,28.9151,28.9242,28.8334,28.8516,107059.0
2015-12-04 11:30:00,31.8,31.84,31.72,31.83,54177.0,28.8516,28.8879,28.779,28.8788,54177.0
2015-12-04 11:35:00,31.84,31.84,31.76,31.8,45261.0,28.8879,28.8879,28.8153,28.8516,45261.0
2015-12-04 11:40:00,31.8,31.85,31.8,31.85,44978.0,28.8516,28.897,28.8516,28.897,44978.0
2015-12-04 11:45:00,31.84,31.88,31.84,31.87,73820.0,28.8879,28.9242,28.8879,28.9151,73820.0
2015-12-04 11:50:00,31.87,31.9,31.87,31.89,61226.0,28.9151,28.9423,28.9151,28.9332,61226.0
2015-12-04 11:55:00,31.89,31.94,31.88,31.93,120250.0,28.9332,28.9786,28.9242,28.9695,120250.0
2015-12-04 12:00:00,31.93,31.98,31.9,31.91,81580.0,28.9695,29.0149,28.9423,28.9514,81580.0
2015-12-04 12:05:00,31.91,32.05,31.9,32.02,144641.0,28.9514,29.0784,28.9423,29.0512,144641.0
2015-12-04 12:10:00,32.02,32.06,32.01,32.01,57335.0,29.0512,29.0875,29.0421,29.0421,57335.0
2015-12-04 12:15:00,32.0,32.0,31.96,31.96,57388.0,29.033,29.033,28.9968,28.9968,57388.0
2015-12-04 12:20:00,31.97,32.0,31.96,31.99,33885.0,29.0058,29.033,28.9968,29.024,33885.0
2015-12-04 12:25:00,31.99,32.02,31.91,31.93,113567.0,29.024,29.0512,28.9514,28.9695,113567.0
2015-12-04 12:30:00,31.93,31.96,31.91,31.94,87771.0,28.9695,28.9968,28.9514,28.9786,87771.0
2015-12-04 12:35:00,31.95,31.96,31.93,31.95,85387.0,28.9877,28.9968,28.9695,28.9877,85387.0
2015-12-04 12:40:00,31.95,32.0,31.91,32.0,118400.0,28.9877,29.033,28.9514,29.033,118400.0
2015-12-04 12:45:00,32.0,32.04,31.99,32.04,182909.0,29.033,29.0693,29.024,29.0693,182909.0
2015-12-04 12:50:00,32.04,32.06,32.0,32.01,131675.0,29.0693,29.0875,29.033,29.0421,131675.0
2015-12-04 12:55:00,32.02,32.09,32.01,32.09,94539.0,29.0512,29.1147,29.0421,29.1147,94539.0
2015-12-04 13:00:00,32.1,32.13,32.07,32.07,65976.0,29.1238,29.151,29.0966,29.0966,65976.0
2015-12-04 13:05:00,32.08,32.08,32.03,32.08,60369.0,29.1056,29.1056,29.0603,29.1056,60369.0
2015-12-04 13:10:00,32.08,32.09,32.04,32.05,65289.0,29.1056,29.1147,29.0693,29.0784,65289.0
2015-12-04 13:15:00,32.05,32.06,32.0,32.02,78656.0,29.0784,29.0875,29.033,29.0512,78656.0
2015-12-04 13:20:00,32.03,32.05,32.03,32.05,30456.0,29.0603,29.0784,29.0603,29.0784,30456.0
2015-12-04 13:25:00,32.05,32.09,32.04,32.09,93762.0,29.0784,29.1147,29.0693,29.1147,93762.0
2015-12-04 13:30:00,32.09,32.1,32.06,32.09,56728.0,29.1147,29.1238,29.0875,29.1147,56728.0
2015-12-04 13:35:00,32.08,32.1,32.07,32.09,97283.0,29.1056,29.1238,29.0966,29.1147,97283.0
2015-12-04 13:40:00,32.09,32.12,32.05,32.12,39491.0,29.1147,29.1419,29.0784,29.1419,39491.0
2015-12-04 13:45:00,32.12,32.18,32.11,32.18,100609.0,29.1419,29.1964,29.1328,29.1964,100609.0
2015-12-04 13:50:00,32.18,32.23,32.16,32.18,104277.0,29.1964,29.2417,29.1782,29.1964,104277.0
2015-12-04 13:55:00,32.18,32.19,32.1,32.12,76024.0,29.1964,29.2054,29.1238,29.1419,76024.0
2015-12-04 14:00:00,32.12,32.17,32.11,32.17,93962.0,29.1419,29.1873,29.1328,29.1873,93962.0
2015-12-04 14:05:00,32.17,32.19,32.16,32.16,55909.0,29.1873,29.2054,29.1782,29.1782,55909.0
2015-12-04 14:10:00,32.17,32.21,32.16,32.17,71831.0,29.1873,29.2236,29.1782,29.1873,71831.0
2015-12-04 14:15:00,32.18,32.2,32.13,32.13,57944.0,29.1964,29.2145,29.151,29.151,57944.0
2015-12-04 14:20:00,32.13,32.2,32.13,32.2,52135.0,29.151,29.2145,29.151,29.2145,52135.0
2015-12-04 14:25:00,32.2,32.21,32.19,32.19,90993.0,29.2145,29.2236,29.2054,29.2054,90993.0
2015-12-04 14:30:00,32.2,32.27,32.19,32.26,143063.0,29.2145,29.278,29.2054,29.2689,143063.0
2015-12-04 14:35:00,32.26,32.28,32.23,32.24,151718.0,29.2689,29.2871,29.2417,29.2508,151718.0
2015-12-04 14:40:00,32.23,32.27,32.23,32.26,61883.0,29.2417,29.278,29.2417,29.2689,61883.0
2015-12-04 14:45:00,32.26,32.37,32.25,32.27,199247.0,29.2689,29.3687,29.2599,29.278,199247.0
2015-12-04 14:50:00,32.27,32.32,32.22,32.3,120704.0,29.278,29.3234,29.2326,29.3052,120704.0
2015-12-04 14:55:00,32.29,32.32,32.29,32.32,82305.0,29.2962,29.3234,29.2962,29.3234,82305.0
2015-12-04 15:00:00,32.32,32.32,32.26,32.29,126738.0,29.3234,29.3234,29.2689,29.2962,126738.0
2015-12-04 15:05:00,32.29,32.31,32.27,32.31,84836.0,29.2962,29.3143,29.278,29.3143,84836.0
2015-12-04 15:10:00,32.3,32.32,32.22,32.23,90157.0,29.3052,29.3234,29.2326,29.2417,90157.0
2015-12-04 15:15:00,32.23,32.29,32.23,32.28,102187.0,29.2417,29.2962,29.2417,29.2871,102187.0
2015-12-04 15:20:00,32.27,32.27,32.21,32.22,72146.0,29.278,29.278,29.2236,29.2326,72146.0
2015-12-04 15:25:00,32.22,32.23,32.17,32.17,85821.0,29.2326,29.2417,29.1873,29.1873,85821.0
2015-12-04 15:30:00,32.18,32.19,32.14,32.18,89695.0,29.1964,29.2054,29.1601,29.1964,89695.0
2015-12-04 15:35:00,32.19,32.22,32.17,32.21,64711.0,29.2054,29.2326,29.1873,29.2236,64711.0
2015-12-04 15:40:00,32.2,32.25,32.2,32.25,75710.0,29.2145,29.2599,29.2145,29.2599,75710.0
2015-12-04 15:45:00,32.25,32.25,32.16,32.19,154867.0,29.2599,29.2599,29.1782,29.2054,154867.0
2015-12-04 15:50:00,32.2,32.25,32.19,32.22,165559.0,29.2145,29.2599,29.2054,29.2326,165559.0
2015-12-04 15:55:00,32.22,32.26,32.21,32.25,358788.0,29.2326,29.2689,29.2236,29.2599,358788.0
2015-12-07 09:30:00,32.36,32.5,31.89,32.12,213253.0,29.3597,29.4867,28.9332,29.1419,213253.0
2015-12-07 09:35:00,32.11,32.35,32.1,32.13,61214.0,29.1328,29.3506,29.1238,29.151,61214.0
2015-12-07 09:40:00,32.15,32.23,31.97,32.2,102814.0,29.1691,29.2417,29.0058,29.2145,102814.0
2015-12-07 09:45:00,32.22,32.32,32.11,32.31,306820.0,29.2326,29.3234,29.1328,29.3143,306820.0
2015-12-07 09:50:00,32.32,32.34,32.15,32.21,286331.0,29.3234,29.3415,29.1691,29.2236,286331.0
2015-12-07 09:55:00,32.22,32.48,32.19,32.41,206401.0,29.2326,29.4685,29.2054,29.405,206401.0
2015-12-07 10:00:00,32.4,32.43,32.23,32.35,199606.0,29.396,29.4232,29.2417,29.3506,199606.0
2015-12-07 10:05:00,32.34,32.39,32.25,32.29,61155.0,29.3415,29.3869,29.2599,29.2962,61155.0
2015-12-07 10:10:00,32.3,32.48,32.3,32.44,97693.0,29.3052,29.4685,29.3052,29.4323,97693.0
2015-12-07 10:15:00,32.45,32.52,32.43,32.48,123232.0,29.4413,29.5048,29.4232,29.4685,123232.0
2015-12-07 10:20:00,32.47,32.49,32.34,32.49,79555.0,29.4595,29.4776,29.3415,29.4776,79555.0
2015-12-07 10:25:00,32.49,32.49,32.38,32.44,135211.0,29.4776,29.4776,29.3778,29.4323,135211.0
2015-12-07 10:30:00,32.44,32.47,32.32,32.45,84649.0,29.4323,29.4595,29.3234,29.4413,84649.0
2015-12-07 10:35:00,32.45,32.49,32.44,32.47,93506.0,29.4413,29.4776,29.4323,29.4595,93506.0
2015-12-07 10:40:00,32.46,32.49,32.31,32.48,118152.0,29.4504,29.4776,29.3143,29.4685,118152.0
2015-12-07 10:45:00,32.47,32.55,32.45,32.52,176583.0,29.4595,29.5321,29.4413,29.5048,176583.0
2015-12-07 10:50:00,32.52,32.53,32.43,32.45,85875.0,29.5048,29.5139,29.4232,29.4413,85875.0
2015-12-07 10:55:00,32.45,32.5,32.38,32.38,92385.0,29.4413,29.4867,29.3778,29.3778,92385.0
2015-12-07 11:00:00,32.38,32.4,32.33,32.37,70340.0,29.3778,29.396,29.3324,29.3687,70340.0
2015-12-07 11:05:00,32.37,32.39,32.32,32.36,58010.0,29.3687,29.3869,29.3234,29.3597,58010.0
2015-12-07 11:10:00,32.35,32.46,32.35,32.43,76447.0,29.3506,29.4504,29.3506,29.4232,76447.0
2015-12-07 11:15:00,32.42,32.47,32.4,32.41,23175.0,29.4141,29.4595,29.396,29.405,23175.0
2015-12-07 11:20:00,32.42,32.42,32.32,32.35,72556.0,29.4141,29.4141,29.3234,29.3506,72556.0
2015-12-07 11:25:00,32.35,32.42,32.34,32.38,95660.0,29.3506,29.4141,29.3415,29.3778,95660.0
2015-12-07 11:30:00,32.37,32.44,32.35,32.41,59964.0,29.3687,29.4323,29.3506,29.405,59964.0
2015-12-07 11:35:00,32.39,32.55,32.39,32.55,113190.0,29.3869,29.5321,29.3869,29.5321,113190.0
2015-12-07 11:40:00,32.55,32.58,32.54,32.54,41398.0,29.5321,29.5593,29.523,29.523,41398.0
2015-12-07 11:45:00,32.55,32.6,32.54,32.55,71395.0,29.5321,29.5774,29.523,29.5321,71395.0
2015-12-07 11:50:00,32.55,32.61,32.51,32.55,83445.0,29.5321,29.5865,29.4958,29.5321,83445.0
2015-12-07 11:55:00,32.56,32.61,32.53,32.61,52222.0,29.5411,29.5865,29.5139,29.5865,52222.0
2015-12-07 12:00:00,32.61,32.62,32.58,32.59,45359.0,29.5865,29.5956,29.5593,29.5683,45359.0
2015-12-07 12:05:00,32.59,32.62,32.57,32.59,129798.0,29.5683,29.5956,29.5502,29.5683,129798.0
2015-12-07 12:10:00,32.58,32.59,32.5,32.55,54374.0,29.5593,29.5683,29.4867,29.5321,54374.0
2015-12-07 12:15:00,32.56,32.61,32.54,32.56,44915.0,29.5411,29.5865,29.523,29.5411,44915.0
2015-12-07 12:20:00,32.56,32.57,32.49,32.54,43486.0,29.5411,29.5502,29.4776,29.523,43486.0
2015-12-07 12:25:00,32.54,32.58,32.53,32.55,20966.0,29.523,29.5593,29.5139,29.5321,20966.0
2015-12-07 12:30:00,32.55,32.58,32.51,32.57,70157.0,29.5321,29.5593,29.4958,29.5502,70157.0
2015-12-07 12:35:00,32.58,32.58,32.43,32.44,41924.0,29.5593,29.5593,29.4232,29.4323,41924.0
2015-12-07 12:40:00,32.43,32.43,32.36,32.37,60867.0,29.4232,29.4232,29.3597,29.3687,60867.0
2015-12-07 12:45:00,32.37,32.45,32.37,32.42,24066.0,29.3687,29.4413,29.3687,29.4141,24066.0
2015-12-07 12:50:00,32.41,32.51,32.41,32.43,27987.0,29.405,29.4958,29.405,29.4232,27987.0
2015-12-07 12:55:00,32.43,32.48,32.42,32.44,48373.0,29.4232,29.4685,29.4141,29.4323,48373.0
2015-12-07 13:00:00,32.43,32.48,32.39,32.4,46193.0,29.4232,29.4685,29.3869,29.396,46193.0
2015-12-07 13:05:00,32.41,32.52,32.4,32.51,42319.0,29.405,29.5048,29.396,29.4958,42319.0
2015-12-07 13:10:00,32.51,32.54,32.44,32.46,30664.0,29.4958,29.523,29.4323,29.4504,30664.0
2015-12-07 13:15:00,32.47,32.53,32.45,32.51,33417.0,29.4595,29.5139,29.4413,29.4958,33417.0
2015-12-07 13:20:00,32.5,32.51,32.45,32.48,37519.0,29.4867,29.4958,29.4413,29.4685,37519.0
2015-12-07 13:25:00,32.48,32.51,32.45,32.47,33543.0,29.4685,29.4958,29.4413,29.4595,33543.0
2015-12-07 13:30:00,32.47,32.48,32.41,32.44,39099.0,29.4595,29.4685,29.405,29.4323,39099.0
2015-12-07 13:35:00,32.45,32.48,32.43,32.45,22940.0,29.4413,29.4685,29.4232,29.4413,22940.0
2015-12-07 13:40:00,32.45,32.45,32.41,32.44,22403.0,29.4413,29.4413,29.405,29.4323,22403.0
2015-12-07 13:45:00,32.43,32.46,32.42,32.43,25468.0,29.4232,29.4504,29.4141,29.4232,25468.0
2015-12-07 13:50:00,32.43,32.48,32.43,32.43,36182.0,29.4232,29.4685,29.4232,29.4232,36182.0
2015-12-07 13:55:00,32.43,32.48,32.41,32.47,28226.0,29.4232,29.4685,29.405,29.4595,28226.0
2015-12-07 14:00:00,32.47,32.55,32.45,32.55,63337.0,29.4595,29.5321,29.4413,29.5321,63337.0
2015-12-07 14:05:00,32.55,32.58,32.51,32.52,54658.0,29.5321,29.5593,29.4958,29.5048,54658.0
2015-12-07 14:10:00,32.52,32.55,32.46,32.53,49817.0,29.5048,29.5321,29.4504,29.5139,49817.0
2015-12-07 14:15:00,32.52,32.55,32.52,32.54,54700.0,29.5048,29.5321,29.5048,29.523,54700.0
2015-12-07 14:20:00,32.53,32.53,32.45,32.48,39640.0,29.5139,29.5139,29.4413,29.4685,39640.0
2015-12-07 14:25:00,32.49,32.52,32.46,32.48,38584.0,29.4776,29.5048,29.4504,29.4685,38584.0
2015-12-07 14:30:00,32.49,32.56,32.47,32.47,44489.0,29.4776,29.5411,29.4595,29.4595,44489.0
2015-12-07 14:35:00,32.47,32.48,32.43,32.46,49897.0,29.4595,29.4685,29.4232,29.4504,49897.0
2015-12-07 14:40:00,32.47,32.48,32.41,32.41,47335.0,29.4595,29.4685,29.405,29.405,47335.0
2015-12-07 14:45:00,32.42,32.45,32.35,32.44,76330.0,29.4141,29.4413,29.3506,29.4323,76330.0
2015-12-07 14:50:00,32.43,32.49,32.42,32.46,42688.0,29.4232,29.4776,29.4141,29.4504,42688.0
2015-12-07 14:55:00,32.45,32.46,32.41,32.42,51609.0,29.4413,29.4504,29.405,29.4141,51609.0
2015-12-07 15:00:00,32.42,32.44,32.38,32.4,61609.0,29.4141,29.4323,29.3778,29.396,61609.0
2015-12-07 15:05:00,32.41,32.46,32.39,32.44,53245.0,29.405,29.4504,29.3869,29.4323,53245.0
2015-12-07 15:10:00,32.44,32.46,32.41,32.42,47835.0,29.4323,29.4504,29.405,29.4141,47835.0
2015-12-07 15:15:00,32.41,32.44,32.4,32.44,68070.0,29.405,29.4323,29.396,29.4323,68070.0
2015-12-07 15:20:00,32.44,32.49,32.43,32.46,93039.0,29.4323,29.4776,29.4232,29.4504,93039.0
2015-12-07 15:25:00,32.47,32.47,32.39,32.42,54636.0,29.4595,29.4595,29.3869,29.4141,54636.0
2015-12-07 15:30:00,32.42,32.46,32.39,32.42,91099.0,29.4141,29.4504,29.3869,29.4141,91099.0
2015-12-07 15:35:00,32.41,32.43,32.41,32.43,60272.0,29.405,29.4232,29.405,29.4232,60272.0
2015-12-07 15:40:00,32.42,32.48,32.41,32.45,102928.0,29.4141,29.4685,29.405,29.4413,102928.0
2015-12-07 15:45:00,32.45,32.5,32.45,32.48,67093.0,29.4413,29.4867,29.4413,29.4685,67093.0
2015-12-07 15:50:00,32.48,32.57,32.47,32.53,120185.0,29.4685,29.5502,29.4595,29.5139,120185.0
2015-12-07 15:55:00,32.53,32.57,32.51,32.54,195986.0,29.5139,29.5502,29.4958,29.523,195986.0
2015-12-08 09:30:00,31.97,31.97,31.58,31.93,379962.0,29.0058,29.0058,28.652,28.9695,379962.0
2015-12-08 09:35:00,31.94,32.05,31.9,32.0,232845.0,28.9786,29.0784,28.9423,29.033,232845.0
2015-12-08 09:40:00,31.98,32.25,31.91,32.24,190487.0,29.0149,29.2599,28.9514,29.2508,190487.0
2015-12-08 09:45:00,32.24,32.25,32.09,32.17,191938.0,29.2508,29.2599,29.1147,29.1873,191938.0
2015-12-08 09:50:00,32.17,32.2,32.05,32.2,95195.0,29.1873,29.2145,29.0784,29.2145,95195.0
2015-12-08 09:55:00,32.19,32.22,32.06,32.09,181530.0,29.2054,29.2326,29.0875,29.1147,181530.0
2015-12-08 10:00:00,32.09,32.2,32.09,32.15,271442.0,29.1147,29.2145,29.1147,29.1691,271442.0
2015-12-08 10:05:00,32.15,32.15,31.94,31.99,419672.0,29.1691,29.1691,28.9786,29.024,419672.0
2015-12-08 10:10:00,31.99,31.99,31.82,31.88,203942.0,29.024,29.024,28.8697,28.9242,203942.0
2015-12-08 10:15:00,31.89,31.91,31.7,31.73,134278.0,28.9332,28.9514,28.7609,28.7881,134278.0
2015-12-08 10:20:00,31.72,31.75,31.61,31.63,178335.0,28.779,28.8062,28.6792,28.6974,178335.0
2015-12-08 10:25:00,31.63,31.77,31.62,31.76,156153.0,28.6974,28.8244,28.6883,28.8153,156153.0
2015-12-08 10:30:00,31.76,31.95,31.74,31.91,134871.0,28.8153,28.9877,28.7972,28.9514,134871.0
2015-12-08 10:35:00,31.93,31.94,31.86,31.89,96560.0,28.9695,28.9786,28.906,28.9332,96560.0
2015-12-08 10:40:00,31.89,32.0,31.89,31.99,144188.0,28.9332,29.033,28.9332,29.024,144188.0
2015-12-08 10:45:00,31.99,32.06,31.97,32.02,101833.0,29.024,29.0875,29.0058,29.0512,101833.0
2015-12-08 10:50:00,32.02,32.03,31.96,31.96,44827.0,29.0512,29.0603,28.9968,28.9968,44827.0
2015-12-08 10:55:00,31.96,31.98,31.89,31.92,87728.0,28.9968,29.0149,28.9332,28.9605,87728.0
2015-12-08 11:00:00,31.92,32.07,31.9,32.05,152177.0,28.9605,29.0966,28.9423,29.0784,152177.0
2015-12-08 11:05:00,32.05,32.1,31.99,32.1,58337.0,29.0784,29.1238,29.024,29.1238,58337.0
2015-12-08 11:10:00,32.1,32.1,31.98,32.03,99094.0,29.1238,29.1238,29.0149,29.0603,99094.0
2015-12-08 11:15:00,32.02,32.09,31.98,31.99,166940.0,29.0512,29.1147,29.0149,29.024,166940.0
2015-12-08 11:20:00,32.0,32.01,31.95,31.97,48456.0,29.033,29.0421,28.9877,29.0058,48456.0
2015-12-08 11:25:00,31.96,32.0,31.96,31.96,27380.0,28.9968,29.033,28.9968,28.9968,27380.0
2015-12-08 11:30:00,31.95,31.96,31.81,31.83,50150.0,28.9877,28.9968,28.8607,28.8788,50150.0
2015-12-08 11:35:00,31.84,31.84,31.77,31.78,36007.0,28.8879,28.8879,28.8244,28.8334,36007.0
2015-12-08 11:40:00,31.78,31.82,31.76,31.8,67923.0,28.8334,28.8697,28.8153,28.8516,67923.0
2015-12-08 11:45:00,31.8,31.86,31.77,31.86,58333.0,28.8516,28.906,28.8244,28.906,58333.0
2015-12-08 11:50:00,31.86,31.87,31.79,31.84,72191.0,28.906,28.9151,28.8425,28.8879,72191.0
2015-12-08 11:55:00,31.86,32.0,31.85,31.97,27481.0,28.906,29.033,28.897,29.0058,27481.0
2015-12-08 12:00:00,31.97,31.97,31.82,31.82,56192.0,29.0058,29.0058,28.8697,28.8697,56192.0
2015-12-08 12:05:00,31.83,31.83,31.75,31.75,66353.0,28.8788,28.8788,28.8062,28.8062,66353.0
2015-12-08 12:10:00,31.76,31.77,31.71,31.74,97034.0,28.8153,28.8244,28.7699,28.7972,97034.0
2015-12-08 12:15:00,31.75,31.77,31.73,31.75,53662.0,28.8062,28.8244,28.7881,28.8062,53662.0
2015-12-08 12:20:00,31.75,31.78,31.7,31.77,91252.0,28.8062,28.8334,28.7609,28.8244,91252.0
2015-12-08 12:25:00,31.76,31.78,31.72,31.74,72745.0,28.8153,28.8334,28.779,28.7972,72745.0
2015-12-08 12:30:00,31.73,31.81,31.72,31.79,26720.0,28.7881,28.8607,28.779,28.8425,26720.0
2015-12-08 12:35:00,31.78,31.88,31.77,31.88,19987.0,28.8334,28.9242,28.8244,28.9242,19987.0
2015-12-08 12:40:00,31.88,31.91,31.86,31.91,238640.0,28.9242,28.9514,28.906,28.9514,238640.0
2015-12-08 12:45:00,31.91,31.92,31.83,31.86,47380.0,28.9514,28.9605,28.8788,28.906,47380.0
2015-12-08 12:50:00,31.87,31.99,31.87,31.98,50362.0,28.9151,29.024,28.9151,29.0149,50362.0
2015-12-08 12:55:00,31.98,32.0,31.92,32.0,85548.0,29.0149,29.033,28.9605,29.033,85548.0
2015-12-08 13:00:00,31.99,32.0,31.96,31.96,42836.0,29.024,29.033,28.9968,28.9968,42836.0
2015-12-08 13:05:00,31.96,31.97,31.95,31.96,43686.0,28.9968,29.0058,28.9877,28.9968,43686.0
2015-12-08 13:10:00,31.96,31.97,31.91,31.93,44673.0,28.9968,29.0058,28.9514,28.9695,44673.0
2015-12-08 13:15:00,31.93,31.93,31.86,31.86,67778.0,28.9695,28.9695,28.906,28.906,67778.0
2015-12-08 13:20:00,31.87,31.88,31.8,31.81,89210.0,28.9151,28.9242,28.8516,28.8607,89210.0
2015-12-08 13:25:00,31.81,31.84,31.78,31.82,43217.0,28.8607,28.8879,28.8334,28.8697,43217.0
2015-12-08 13:30:00,31.82,31.9,31.82,31.89,22471.0,28.8697,28.9423,28.8697,28.9332,22471.0
2015-12-08 13:35:00,31.89,31.9,31.83,31.85,26947.0,28.9332,28.9423,28.8788,28.897,26947.0
2015-12-08 13:40:00,31.84,31.85,31.81,31.85,26252.0,28.8879,28.897,28.8607,28.897,26252.0
2015-12-08 13:45:00,31.84,31.85,31.82,31.84,20969.0,28.8879,28.897,28.8697,28.8879,20969.0
2015-12-08 13:50:00,31.83,31.87,31.81,31.87,37078.0,28.8788,28.9151,28.8607,28.9151,37078.0
2015-12-08 13:55:00,31.88,31.89,31.84,31.87,25940.0,28.9242,28.9332,28.8879,28.9151,25940.0
2015-12-08 14:00:00,31.86,31.91,31.85,31.91,36128.0,28.906,28.9514,28.897,28.9514,36128.0
2015-12-08 14:05:00,31.92,31.95,31.9,31.95,41670.0,28.9605,28.9877,28.9423,28.9877,41670.0
2015-12-08 14:10:00,31.95,31.99,31.92,31.93,41651.0,28.9877,29.024,28.9605,28.9695,41651.0
2015-12-08 14:15:00,31.93,31.96,31.93,31.94,45592.0,28.9695,28.9968,28.9695,28.9786,45592.0
2015-12-08 14:20:00,31.94,31.94,31.85,31.87,37884.0,28.9786,28.9786,28.897,28.9151,37884.0
2015-12-08 14:25:00,31.87,31.88,31.81,31.87,52792.0,28.9151,28.9242,28.8607,28.9151,52792.0
2015-12-08 14:30:00,31.87,31.89,31.85,31.87,26651.0,28.9151,28.9332,28.897,28.9151,26651.0
2015-12-08 14:35:00,31.87,31.9,31.85,31.88,44962.0,28.9151,28.9423,28.897,28.9242,44962.0
2015-12-08 14:40:00,31.88,31.9,31.85,31.89,29941.0,28.9242,28.9423,28.897,28.9332,29941.0
2015-12-08 14:45:00,31.89,31.96,31.87,31.89,55958.0,28.9332,28.9968,28.9151,28.9332,55958.0
2015-12-08 14:50:00,31.89,31.93,31.88,31.92,56403.0,28.9332,28.9695,28.9242,28.9605,56403.0
2015-12-08 14:55:00,31.91,31.92,31.85,31.89,52549.0,28.9514,28.9605,28.897,28.9332,52549.0
2015-12-08 15:00:00,31.88,31.89,31.83,31.86,51256.0,28.9242,28.9332,28.8788,28.906,51256.0
2015-12-08 15:05:00,31.86,31.94,31.85,31.92,49071.0,28.906,28.9786,28.897,28.9605,49071.0
2015-12-08 15:10:00,31.93,31.93,31.86,31.89,41779.0,28.9695,28.9695,28.906,28.9332,41779.0
2015-12-08 15:15:00,31.9,31.9,31.85,31.87,62618.0,28.9423,28.9423,28.897,28.9151,62618.0
2015-12-08 15:20:00,31.87,31.89,31.85,31.89,37307.0,28.9151,28.9332,28.897,28.9332,37307.0
2015-12-08 15:25:00,31.88,31.9,31.84,31.86,38142.0,28.9242,28.9423,28.8879,28.906,38142.0
2015-12-08 15:30:00,31.86,31.88,31.81,31.83,65682.0,28.906,28.9242,28.8607,28.8788,65682.0
2015-12-08 15:35:00,31.84,31.85,31.81,31.85,62552.0,28.8879,28.897,28.8607,28.897,62552.0
2015-12-08 15:40:00,31.85,31.85,31.79,31.84,109304.0,28.897,28.897,28.8425,28.8879,109304.0
2015-12-08 15:45:00,31.84,31.88,31.84,31.85,66918.0,28.8879,28.9242,28.8879,28.897,66918.0
2015-12-08 15:50:00,31.85,31.95,31.84,31.92,160534.0,28.897,28.9877,28.8879,28.9605,160534.0
2015-12-08 15:55:00,31.92,31.93,31.87,31.89,283942.0,28.9605,28.9695,28.9151,28.9332,283942.0
2015-12-09 09:30:00,31.77,32.0,31.77,31.92,121034.0,28.8244,29.033,28.8244,28.9605,121034.0
2015-12-09 09:35:00,31.93,32.08,31.92,31.96,62042.0,28.9695,29.1056,28.9605,28.9968,62042.0
2015-12-09 09:40:00,31.96,32.06,31.88,31.88,46107.0,28.9968,29.0875,28.9242,28.9242,46107.0
2015-12-09 09:45:00,31.92,32.04,31.9,32.02,51176.0,28.9605,29.0693,28.9423,29.0512,51176.0
2015-12-09 09:50:00,32.03,32.05,31.93,31.97,44476.0,29.0603,29.0784,28.9695,29.0058,44476.0
2015-12-09 09:55:00,31.96,32.0,31.92,31.92,48038.0,28.9968,29.033,28.9605,28.9605,48038.0
2015-12-09 10:00:00,31.92,31.99,31.91,31.97,72518.0,28.9605,29.024,28.9514,29.0058,72518.0
2015-12-09 10:05:00,31.97,31.99,31.86,31.86,142178.0,29.0058,29.024,28.906,28.906,142178.0
2015-12-09 10:10:00,31.87,31.95,31.87,31.87,65649.0,28.9151,28.9877,28.9151,28.9151,65649.0
2015-12-09 10:15:00,31.87,31.95,31.87,31.91,35970.0,28.9151,28.9877,28.9151,28.9514,35970.0
2015-12-09 10:20:00,31.92,31.98,31.9,31.97,34287.0,28.9605,29.0149,28.9423,29.0058,34287.0
2015-12-09 10:25:00,31.99,32.05,31.98,31.98,80212.0,29.024,29.0784,29.0149,29.0149,80212.0
2015-12-09 10:30:00,31.99,32.06,31.98,32.02,50086.0,29.024,29.0875,29.0149,29.0512,50086.0
2015-12-09 10:35:00,32.03,32.04,32.01,32.02,20748.0,29.0603,29.0693,29.0421,29.0512,20748.0
2015-12-09 10:40:00,32.03,32.08,32.02,32.03,25359.0,29.0603,29.1056,29.0512,29.0603,25359.0
2015-12-09 10:45:00,32.03,32.05,31.96,31.97,40903.0,29.0603,29.0784,28.9968,29.0058,40903.0
2015-12-09 10:50:00,31.97,31.99,31.91,31.92,38446.0,29.0058,29.024,28.9514,28.9605,38446.0
2015-12-09 10:55:00,31.93,31.98,31.92,31.95,25385.0,28.9695,29.0149,28.9605,28.9877,25385.0
2015-12-09 11:00:00,31.94,31.97,31.91,31.97,38175.0,28.9786,29.0058,28.9514,29.0058,38175.0
2015-12-09 11:05:00,31.97,31.99,31.94,31.95,23792.0,29.0058,29.024,28.9786,28.9877,23792.0
2015-12-09 11:10:00,31.95,31.97,31.93,31.97,33753.0,28.9877,29.0058,28.9695,29.0058,33753.0
2015-12-09 11:15:00,31.97,31.97,31.89,31.9,23319.0,29.0058,29.0058,28.9332,28.9423,23319.0
2015-12-09 11:20:00,31.9,31.9,31.88,31.88,11500.0,28.9423,28.9423,28.9242,28.9242,11500.0
2015-12-09 11:25:00,31.88,31.89,31.82,31.85,30628.0,28.9242,28.9332,28.8697,28.897,30628.0
2015-12-09 11:30:00,31.85,31.86,31.81,31.81,35291.0,28.897,28.906,28.8607,28.8607,35291.0
2015-12-09 11:35:00,31.82,31.86,31.82,31.84,23295.0,28.8697,28.906,28.8697,28.8879,23295.0
2015-12-09 11:40:00,31.83,31.86,31.69,31.69,60576.0,28.8788,28.906,28.7518,28.7518,60576.0
2015-12-09 11:45:00,31.69,31.72,31.64,31.65,34878.0,28.7518,28.779,28.7064,28.7155,34878.0
2015-12-09 11:50:00,31.66,31.75,31.66,31.75,19725.0,28.7246,28.8062,28.7246,28.8062,19725.0
2015-12-09 11:55:00,31.75,31.77,31.72,31.75,16039.0,28.8062,28.8244,28.779,28.8062,16039.0
2015-12-09 12:00:00,31.75,31.79,31.71,31.73,33746.0,28.8062,28.8425,28.7699,28.7881,33746.0
2015-12-09 12:05:00,31.74,31.75,31.72,31.75,25609.0,28.7972,28.8062,28.779,28.8062,25609.0
2015-12-09 12:10:00,31.74,31.75,31.66,31.67,27974.0,28.7972,28.8062,28.7246,28.7336,27974.0
2015-12-09 12:15:00,31.68,31.71,31.64,31.64,18940.0,28.7427,28.7699,28.7064,28.7064,18940.0
2015-12-09 12:20:00,31.65,31.65,31.52,31.57,69983.0,28.7155,28.7155,28.5976,28.6429,69983.0
2015-12-09 12:25:00,31.57,31.57,31.44,31.49,112161.0,28.6429,28.6429,28.525,28.5703,112161.0
2015-12-09 12:30:00,31.5,31.56,31.44,31.47,69688.0,28.5794,28.6338,28.525,28.5522,69688.0
2015-12-09 12:35:00,31.48,31.5,31.43,31.44,56433.0,28.5613,28.5794,28.5159,28.525,56433.0
2015-12-09 12:40:00,31.44,31.45,31.4,31.43,96020.0,28.525,28.534,28.4887,28.5159,96020.0
2015-12-09 12:45:00,31.43,31.44,31.36,31.38,75011.0,28.5159,28.525,28.4524,28.4705,75011.0
2015-12-09 12:50:00,31.38,31.39,31.28,31.3,111672.0,28.4705,28.4796,28.3798,28.3979,111672.0
2015-12-09 12:55:00,31.31,31.31,31.2,31.22,185974.0,28.407,28.407,28.3072,28.3254,185974.0
2015-12-09 13:00:00,31.23,31.29,31.21,31.28,174351.0,28.3344,28.3889,28.3163,28.3798,174351.0
2015-12-09 13:05:00,31.28,31.38,31.25,31.38,129791.0,28.3798,28.4705,28.3526,28.4705,129791.0
2015-12-09 13:10:00,31.38,31.39,31.28,31.3,57172.0,28.4705,28.4796,28.3798,28.3979,57172.0
2015-12-09 13:15:00,31.3,31.37,31.27,31.37,94634.0,28.3979,28.4615,28.3707,28.4615,94634.0
2015-12-09 13:20:00,31.36,31.47,31.34,31.45,43501.0,28.4524,28.5522,28.4342,28.534,43501.0
2015-12-09 13:25:00,31.44,31.56,31.44,31.49,66165.0,28.525,28.6338,28.525,28.5703,66165.0
2015-12-09 13:30:00,31.49,31.55,31.47,31.55,38945.0,28.5703,28.6248,28.5522,28.6248,38945.0
2015-12-09 13:35:00,31.55,31.56,31.5,31.54,22068.0,28.6248,28.6338,28.5794,28.6157,22068.0
2015-12-09 13:40:00,31.54,31.59,31.51,31.51,39709.0,28.6157,28.6611,28.5885,28.5885,39709.0
2015-12-09 13:45:00,31.51,31.63,31.51,31.6,35405.0,28.5885,28.6974,28.5885,28.6701,35405.0
2015-12-09 13:50:00,31.61,31.67,31.52,31.55,35564.0,28.6792,28.7336,28.5976,28.6248,35564.0
2015-12-09 13:55:00,31.55,31.57,31.45,31.45,32877.0,28.6248,28.6429,28.534,28.534,32877.0
2015-12-09 14:00:00,31.45,31.5,31.4,31.48,32140.0,28.534,28.5794,28.4887,28.5613,32140.0
2015-12-09 14:05:00,31.49,31.5,31.45,31.48,27394.0,28.5703,28.5794,28.534,28.5613,27394.0
2015-12-09 14:10:00,31.48,31.5,31.43,31.48,32934.0,28.5613,28.5794,28.5159,28.5613,32934.0
2015-12-09 14:15:00,31.48,31.48,31.4,31.43,35608.0,28.5613,28.5613,28.4887,28.5159,35608.0
2015-12-09 14:20:00,31.43,31.47,31.38,31.46,21116.0,28.5159,28.5522,28.4705,28.5431,21116.0
2015-12-09 14:25:00,31.45,31.5,31.42,31.44,30705.0,28.534,28.5794,28.5068,28.525,30705.0
2015-12-09 14:30:00,31.46,31.5,31.44,31.46,13317.0,28.5431,28.5794,28.525,28.5431,13317.0
2015-12-09 14:35:00,31.44,31.55,31.44,31.53,32040.0,28.525,28.6248,28.525,28.6066,32040.0
2015-12-09 14:40:00,31.52,31.58,31.52,31.56,20558.0,28.5976,28.652,28.5976,28.6338,20558.0
2015-12-09 14:45:00,31.56,31.56,31.48,31.5,24931.0,28.6338,28.6338,28.5613,28.5794,24931.0
2015-12-09 14:50:00,31.5,31.52,31.49,31.51,21700.0,28.5794,28.5976,28.5703,28.5885,21700.0
2015-12-09 14:55:00,31.51,31.52,31.49,31.51,27949.0,28.5885,28.5976,28.5703,28.5885,27949.0
2015-12-09 15:00:00,31.5,31.52,31.47,31.51,36830.0,28.5794,28.5976,28.5522,28.5885,36830.0
2015-12-09 15:05:00,31.51,31.55,31.49,31.55,44182.0,28.5885,28.6248,28.5703,28.6248,44182.0
2015-12-09 15:10:00,31.55,31.55,31.5,31.53,43648.0,28.6248,28.6248,28.5794,28.6066,43648.0
2015-12-09 15:15:00,31.53,31.54,31.49,31.52,39037.0,28.6066,28.6157,28.5703,28.5976,39037.0
2015-12-09 15:20:00,31.52,31.54,31.5,31.53,82761.0,28.5976,28.6157,28.5794,28.6066,82761.0
2015-12-09 15:25:00,31.53,31.61,31.52,31.54,151534.0,28.6066,28.6792,28.5976,28.6157,151534.0
2015-12-09 15:30:00,31.54,31.59,31.52,31.57,246008.0,28.6157,28.6611,28.5976,28.6429,246008.0
2015-12-09 15:35:00,31.56,31.62,31.54,31.56,93686.0,28.6338,28.6883,28.6157,28.6338,93686.0
2015-12-09 15:40:00,31.56,31.57,31.52,31.56,184838.0,28.6338,28.6429,28.5976,28.6338,184838.0
2015-12-09 15:45:00,31.55,31.59,31.52,31.57,232813.0,28.6248,28.6611,28.5976,28.6429,232813.0
2015-12-09 15:50:00,31.57,31.6,31.55,31.56,103743.0,28.6429,28.6701,28.6248,28.6338,103743.0
2015-12-09 15:55:00,31.57,31.6,31.53,31.59,225545.0,28.6429,28.6701,28.6066,28.6611,225545.0
2015-12-10 09:30:00,31.58,31.65,31.32,31.37,129020.0,28.652,28.7155,28.4161,28.4615,129020.0
2015-12-10 09:35:00,31.39,31.6,31.36,31.39,66711.0,28.4796,28.6701,28.4524,28.4796,66711.0
2015-12-10 09:40:00,31.39,31.62,31.38,31.58,1126265.0,28.4796,28.6883,28.4705,28.652,1126265.0
2015-12-10 09:45:00,31.57,31.73,31.54,31.54,133371.0,28.6429,28.7881,28.6157,28.6157,133371.0
2015-12-10 09:50:00,31.54,31.6,31.42,31.47,56529.0,28.6157,28.6701,28.5068,28.5522,56529.0
2015-12-10 09:55:00,31.45,31.46,31.31,31.31,31387.0,28.534,28.5431,28.407,28.407,31387.0
2015-12-10 10:00:00,31.3,31.34,31.16,31.18,165652.0,28.3979,28.4342,28.2709,28.2891,165652.0
2015-12-10 10:05:00,31.2,31.3,31.17,31.24,181189.0,28.3072,28.3979,28.28,28.3435,181189.0
2015-12-10 10:10:00,31.23,31.35,31.16,31.35,60435.0,28.3344,28.4433,28.2709,28.4433,60435.0
2015-12-10 10:15:00,31.34,31.47,31.31,31.34,73782.0,28.4342,28.5522,28.407,28.4342,73782.0
2015-12-10 10:20:00,31.36,31.53,31.36,31.47,55973.0,28.4524,28.6066,28.4524,28.5522,55973.0
2015-12-10 10:25:00,31.48,31.56,31.41,31.45,64182.0,28.5613,28.6338,28.4977,28.534,64182.0
2015-12-10 10:30:00,31.45,31.5,31.33,31.36,21618.0,28.534,28.5794,28.4252,28.4524,21618.0
2015-12-10 10:35:00,31.36,31.45,31.36,31.44,50765.0,28.4524,28.534,28.4524,28.525,50765.0
2015-12-10 10:40:00,31.43,31.46,31.36,31.41,94511.0,28.5159,28.5431,28.4524,28.4977,94511.0
2015-12-10 10:45:00,31.41,31.42,31.36,31.4,38853.0,28.4977,28.5068,28.4524,28.4887,38853.0
2015-12-10 10:50:00,31.4,31.4,31.27,31.33,56996.0,28.4887,28.4887,28.3707,28.4252,56996.0
2015-12-10 10:55:00,31.33,31.37,31.28,31.31,27695.0,28.4252,28.4615,28.3798,28.407,27695.0
2015-12-10 11:00:00,31.3,31.38,31.28,31.34,29298.0,28.3979,28.4705,28.3798,28.4342,29298.0
2015-12-10 11:05:00,31.35,31.38,31.28,31.38,26129.0,28.4433,28.4705,28.3798,28.4705,26129.0
2015-12-10 11:10:00,31.38,31.47,31.38,31.46,46352.0,28.4705,28.5522,28.4705,28.5431,46352.0
2015-12-10 11:15:00,31.46,31.53,31.44,31.49,138145.0,28.5431,28.6066,28.525,28.5703,138145.0
2015-12-10 11:20:00,31.49,31.5,31.44,31.47,78385.0,28.5703,28.5794,28.525,28.5522,78385.0
2015-12-10 11:25:00,31.48,31.58,31.47,31.55,57082.0,28.5613,28.652,28.5522,28.6248,57082.0
2015-12-10 11:30:00,31.55,31.6,31.53,31.6,166068.0,28.6248,28.6701,28.6066,28.6701,166068.0
2015-12-10 11:35:00,31.6,31.61,31.5,31.53,119457.0,28.6701,28.6792,28.5794,28.6066,119457.0
2015-12-10 11:40:00,31.53,31.54,31.48,31.49,50356.0,28.6066,28.6157,28.5613,28.5703,50356.0
2015-12-10 11:45:00,31.49,31.51,31.46,31.5,39454.0,28.5703,28.5885,28.5431,28.5794,39454.0
2015-12-10 11:50:00,31.49,31.51,31.39,31.45,151011.0,28.5703,28.5885,28.4796,28.534,151011.0
2015-12-10 11:55:00,31.45,31.47,31.42,31.42,13950.0,28.534,28.5522,28.5068,28.5068,13950.0
2015-12-10 12:00:00,31.43,31.47,31.41,31.44,61007.0,28.5159,28.5522,28.4977,28.525,61007.0
2015-12-10 12:05:00,31.44,31.45,31.38,31.4,44367.0,28.525,28.534,28.4705,28.4887,44367.0
2015-12-10 12:10:00,31.39,31.41,31.34,31.37,28103.0,28.4796,28.4977,28.4342,28.4615,28103.0
2015-12-10 12:15:00,31.38,31.47,31.38,31.45,50300.0,28.4705,28.5522,28.4705,28.534,50300.0
2015-12-10 12:20:00,31.45,31.54,31.44,31.51,56071.0,28.534,28.6157,28.525,28.5885,56071.0
2015-12-10 12:25:00,31.52,31.54,31.5,31.51,75345.0,28.5976,28.6157,28.5794,28.5885,75345.0
2015-12-10 12:30:00,31.52,31.53,31.46,31.52,46933.0,28.5976,28.6066,28.5431,28.5976,46933.0
2015-12-10 12:35:00,31.52,31.53,31.49,31.51,54945.0,28.5976,28.6066,28.5703,28.5885,54945.0
2015-12-10 12:40:00,31.52,31.6,31.52,31.6,70285.0,28.5976,28.6701,28.5976,28.6701,70285.0
2015-12-10 12:45:00,31.6,31.6,31.58,31.59,370648.0,28.6701,28.6701,28.652,28.6611,370648.0
2015-12-10 12:50:00,31.59,31.6,31.57,31.6,23460.0,28.6611,28.6701,28.6429,28.6701,23460.0
2015-12-10 12:55:00,31.6,31.61,31.56,31.58,61712.0,28.6701,28.6792,28.6338,28.652,61712.0
2015-12-10 13:00:00,31.59,31.61,31.58,31.58,8947.0,28.6611,28.6792,28.652,28.652,8947.0
2015-12-10 13:05:00,31.58,31.61,31.57,31.61,17046.0,28.652,28.6792,28.6429,28.6792,17046.0
2015-12-10 13:10:00,31.61,31.63,31.58,31.62,20302.0,28.6792,28.6974,28.652,28.6883,20302.0
2015-12-10 13:15:00,31.61,31.64,31.59,31.63,13900.0,28.6792,28.7064,28.6611,28.6974,13900.0
2015-12-10 13:20:00,31.62,31.7,31.62,31.67,44261.0,28.6883,28.7609,28.6883,28.7336,44261.0
2015-12-10 13:25:00,31.67,31.69,31.6,31.6,44579.0,28.7336,28.7518,28.6701,28.6701,44579.0
2015-12-10 13:30:00,31.61,31.64,31.58,31.61,797317.0,28.6792,28.7064,28.652,28.6792,797317.0
2015-12-10 13:35:00,31.6,31.65,31.58,31.61,23636.0,28.6701,28.7155,28.652,28.6792,23636.0
2015-12-10 13:40:00,31.61,31.65,31.58,31.65,35916.0,28.6792,28.7155,28.652,28.7155,35916.0
2015-12-10 13:45:00,31.64,31.69,31.62,31.66,37598.0,28.7064,28.7518,28.6883,28.7246,37598.0
2015-12-10 13:50:00,31.65,31.67,31.62,31.66,26553.0,28.7155,28.7336,28.6883,28.7246,26553.0
2015-12-10 13:55:00,31.66,31.67,31.61,31.64,18100.0,28.7246,28.7336,28.6792,28.7064,18100.0
2015-12-10 14:00:00,31.64,31.71,31.63,31.71,40280.0,28.7064,28.7699,28.6974,28.7699,40280.0
2015-12-10 14:05:00,31.7,31.7,31.64,31.69,23721.0,28.7609,28.7609,28.7064,28.7518,23721.0
2015-12-10 14:10:00,31.69,31.7,31.66,31.7,13804.0,28.7518,28.7609,28.7246,28.7609,13804.0
2015-12-10 14:15:00,31.7,31.74,31.69,31.72,36432.0,28.7609,28.7972,28.7518,28.779,36432.0
2015-12-10 14:20:00,31.72,31.75,31.69,31.71,33970.0,28.779,28.8062,28.7518,28.7699,33970.0
2015-12-10 14:25:00,31.7,31.73,31.66,31.72,23452.0,28.7609,28.7881,28.7246,28.779,23452.0
2015-12-10 14:30:00,31.72,31.73,31.67,31.71,42035.0,28.779,28.7881,28.7336,28.7699,42035.0
2015-12-10 14:35:00,31.72,31.72,31.65,31.66,37662.0,28.779,28.779,28.7155,28.7246,37662.0
2015-12-10 14:40:00,31.67,31.73,31.65,31.68,38712.0,28.7336,28.7881,28.7155,28.7427,38712.0
2015-12-10 14:45:00,31.68,31.69,31.64,31.67,17715.0,28.7427,28.7518,28.7064,28.7336,17715.0
2015-12-10 14:50:00,31.66,31.68,31.65,31.68,33916.0,28.7246,28.7427,28.7155,28.7427,33916.0
2015-12-10 14:55:00,31.69,31.69,31.66,31.66,41583.0,28.7518,28.7518,28.7246,28.7246,41583.0
2015-12-10 15:00:00,31.66,31.67,31.6,31.64,83643.0,28.7246,28.7336,28.6701,28.7064,83643.0
2015-12-10 15:05:00,31.64,31.66,31.62,31.63,34832.0,28.7064,28.7246,28.6883,28.6974,34832.0
2015-12-10 15:10:00,31.63,31.63,31.56,31.58,67483.0,28.6974,28.6974,28.6338,28.652,67483.0
2015-12-10 15:15:00,31.59,31.59,31.56,31.58,94689.0,28.6611,28.6611,28.6338,28.652,94689.0
2015-12-10 15:20:00,31.58,31.6,31.53,31.55,511509.0,28.652,28.6701,28.6066,28.6248,511509.0
2015-12-10 15:25:00,31.56,31.6,31.56,31.58,78805.0,28.6338,28.6701,28.6338,28.652,78805.0
2015-12-10 15:30:00,31.58,31.58,31.53,31.58,53513.0,28.652,28.652,28.6066,28.652,53513.0
2015-12-10 15:35:00,31.58,31.6,31.55,31.57,33528.0,28.652,28.6701,28.6248,28.6429,33528.0
2015-12-10 15:40:00,31.58,31.6,31.56,31.59,89116.0,28.652,28.6701,28.6338,28.6611,89116.0
2015-12-10 15:45:00,31.59,31.61,31.56,31.57,109286.0,28.6611,28.6792,28.6338,28.6429,109286.0
2015-12-10 15:50:00,31.59,31.61,31.57,31.6,150968.0,28.6611,28.6792,28.6429,28.6701,150968.0
2015-12-10 15:55:00,31.6,31.6,31.58,31.6,291511.0,28.6701,28.6701,28.652,28.6701,291511.0
2015-12-11 09:30:00,31.15,31.3,31.06,31.3,177333.0,28.2619,28.3979,28.1802,28.3979,177333.0
2015-12-11 09:35:00,31.27,31.3,31.04,31.05,155409.0,28.3707,28.3979,28.1621,28.1711,155409.0
2015-12-11 09:40:00,31.05,31.1,30.62,30.78,333339.0,28.1711,28.2165,27.781,27.9262,333339.0
2015-12-11 09:45:00,30.75,30.99,30.71,30.77,252772.0,27.8989,28.1167,27.8627,27.9171,252772.0
2015-12-11 09:50:00,30.78,30.9,30.77,30.86,359744.0,27.9262,28.035,27.9171,27.9987,359744.0
2015-12-11 09:55:00,30.86,30.91,30.78,30.87,180582.0,27.9987,28.0441,27.9262,28.0078,180582.0
2015-12-11 10:00:00,30.88,30.92,30.82,30.89,235739.0,28.0169,28.0532,27.9625,28.026,235739.0
2015-12-11 10:05:00,30.89,30.96,30.88,30.92,174364.0,28.026,28.0895,28.0169,28.0532,174364.0
2015-12-11 10:10:00,30.92,30.94,30.74,30.81,447358.0,28.0532,28.0713,27.8899,27.9534,447358.0
2015-12-11 10:15:00,30.81,30.84,30.75,30.82,227002.0,27.9534,27.9806,27.8989,27.9625,227002.0
2015-12-11 10:20:00,30.8,30.85,30.76,30.82,196431.0,27.9443,27.9897,27.908,27.9625,196431.0
2015-12-11 10:25:00,30.81,31.01,30.79,30.98,154534.0,27.9534,28.1348,27.9352,28.1076,154534.0
2015-12-11 10:30:00,30.99,30.99,30.83,30.88,64620.0,28.1167,28.1167,27.9715,28.0169,64620.0
2015-12-11 10:35:00,30.88,30.92,30.81,30.89,117613.0,28.0169,28.0532,27.9534,28.026,117613.0
2015-12-11 10:40:00,30.89,30.93,30.83,30.9,125912.0,28.026,28.0623,27.9715,28.035,125912.0
2015-12-11 10:45:00,30.9,30.95,30.87,30.9,127116.0,28.035,28.0804,28.0078,28.035,127116.0
2015-12-11 10:50:00,30.9,30.92,30.85,30.88,143471.0,28.035,28.0532,27.9897,28.0169,143471.0
2015-12-11 10:55:00,30.88,30.91,30.8,30.86,219604.0,28.0169,28.0441,27.9443,27.9987,219604.0
2015-12-11 11:00:00,30.86,30.87,30.79,30.82,127773.0,27.9987,28.0078,27.9352,27.9625,127773.0
2015-12-11 11:05:00,30.82,30.93,30.81,30.89,122493.0,27.9625,28.0623,27.9534,28.026,122493.0
2015-12-11 11:10:00,30.88,30.95,30.88,30.93,109470.0,28.0169,28.0804,28.0169,28.0623,109470.0
2015-12-11 11:15:00,30.93,31.01,30.92,31.0,53532.0,28.0623,28.1348,28.0532,28.1258,53532.0
2015-12-11 11:20:00,30.99,31.01,30.95,30.99,87960.0,28.1167,28.1348,28.0804,28.1167,87960.0
2015-12-11 11:25:00,30.99,31.03,30.96,31.01,70319.0,28.1167,28.153,28.0895,28.1348,70319.0
2015-12-11 11:30:00,31.02,31.05,30.99,31.0,65653.0,28.1439,28.1711,28.1167,28.1258,65653.0
2015-12-11 11:35:00,31.01,31.04,30.99,31.0,41812.0,28.1348,28.1621,28.1167,28.1258,41812.0
2015-12-11 11:40:00,31.0,31.04,31.0,31.03,26401.0,28.1258,28.1621,28.1258,28.153,26401.0
2015-12-11 11:45:00,31.03,31.04,30.99,31.0,43625.0,28.153,28.1621,28.1167,28.1258,43625.0
2015-12-11 11:50:00,31.0,31.01,30.93,30.94,127824.0,28.1258,28.1348,28.0623,28.0713,127824.0
2015-12-11 11:55:00,30.95,31.0,30.76,30.78,146927.0,28.0804,28.1258,27.908,27.9262,146927.0
2015-12-11 12:00:00,30.78,30.83,30.71,30.79,185896.0,27.9262,27.9715,27.8627,27.9352,185896.0
2015-12-11 12:05:00,30.78,30.8,30.65,30.66,183379.0,27.9262,27.9443,27.8082,27.8173,183379.0
2015-12-11 12:10:00,30.65,30.72,30.64,30.7,185397.0,27.8082,27.8717,27.7991,27.8536,185397.0
2015-12-11 12:15:00,30.69,30.72,30.66,30.68,173982.0,27.8445,27.8717,27.8173,27.8354,173982.0
2015-12-11 12:20:00,30.67,30.7,30.61,30.67,145251.0,27.8264,27.8536,27.7719,27.8264,145251.0
2015-12-11 12:25:00,30.67,30.7,30.64,30.66,131194.0,27.8264,27.8536,27.7991,27.8173,131194.0
2015-12-11 12:30:00,30.66,30.67,30.62,30.65,107709.0,27.8173,27.8264,27.781,27.8082,107709.0
2015-12-11 12:35:00,30.65,30.67,30.64,30.65,65890.0,27.8082,27.8264,27.7991,27.8082,65890.0
2015-12-11 12:40:00,30.66,30.72,30.65,30.71,91603.0,27.8173,27.8717,27.8082,27.8627,91603.0
2015-12-11 12:45:00,30.71,30.81,30.7,30.8,98724.0,27.8627,27.9534,27.8536,27.9443,98724.0
2015-12-11 12:50:00,30.79,30.81,30.74,30.75,73530.0,27.9352,27.9534,27.8899,27.8989,73530.0
2015-12-11 12:55:00,30.75,30.81,30.74,30.78,48463.0,27.8989,27.9534,27.8899,27.9262,48463.0
2015-12-11 13:00:00,30.78,30.83,30.76,30.79,49150.0,27.9262,27.9715,27.908,27.9352,49150.0
2015-12-11 13:05:00,30.8,30.81,30.74,30.79,69748.0,27.9443,27.9534,27.8899,27.9352,69748.0
2015-12-11 13:10:00,30.79,30.8,30.74,30.8,80596.0,27.9352,27.9443,27.8899,27.9443,80596.0
2015-12-11 13:15:00,30.8,30.9,30.79,30.83,179186.0,27.9443,28.035,27.9352,27.9715,179186.0
2015-12-11 13:20:00,30.83,30.83,30.79,30.81,38857.0,27.9715,27.9715,27.9352,27.9534,38857.0
2015-12-11 13:25:00,30.8,30.82,30.78,30.79,43676.0,27.9443,27.9625,27.9262,27.9352,43676.0
2015-12-11 13:30:00,30.78,30.79,30.64,30.67,45443.0,27.9262,27.9352,27.7991,27.8264,45443.0
2015-12-11 13:35:00,30.68,30.72,30.64,30.71,37954.0,27.8354,27.8717,27.7991,27.8627,37954.0
2015-12-11 13:40:00,30.71,30.75,30.69,30.71,34215.0,27.8627,27.8989,27.8445,27.8627,34215.0
2015-12-11 13:45:00,30.7,30.74,30.69,30.7,48058.0,27.8536,27.8899,27.8445,27.8536,48058.0
2015-12-11 13:50:00,30.7,30.75,30.7,30.71,28429.0,27.8536,27.8989,27.8536,27.8627,28429.0
2015-12-11 13:55:00,30.71,30.77,30.71,30.75,31501.0,27.8627,27.9171,27.8627,27.8989,31501.0
2015-12-11 14:00:00,30.76,30.77,30.74,30.77,43100.0,27.908,27.9171,27.8899,27.9171,43100.0
2015-12-11 14:05:00,30.77,30.79,30.75,30.77,48902.0,27.9171,27.9352,27.8989,27.9171,48902.0
2015-12-11 14:10:00,30.77,30.81,30.76,30.8,161056.0,27.9171,27.9534,27.908,27.9443,161056.0
2015-12-11 14:15:00,30.8,30.83,30.79,30.8,99693.0,27.9443,27.9715,27.9352,27.9443,99693.0
2015-12-11 14:20:00,30.8,30.81,30.74,30.8,57249.0,27.9443,27.9534,27.8899,27.9443,57249.0
2015-12-11 14:25:00,30.8,30.81,30.79,30.8,158205.0,27.9443,27.9534,27.9352,27.9443,158205.0
2015-12-11 14:30:00,30.8,30.81,30.78,30.79,54639.0,27.9443,27.9534,27.9262,27.9352,54639.0
2015-12-11 14:35:00,30.78,30.79,30.73,30.75,123905.0,27.9262,27.9352,27.8808,27.8989,123905.0
2015-12-11 14:40:00,30.76,30.77,30.65,30.67,102175.0,27.908,27.9171,27.8082,27.8264,102175.0
2015-12-11 14:45:00,30.67,30.69,30.64,30.67,75825.0,27.8264,27.8445,27.7991,27.8264,75825.0
2015-12-11 14:50:00,30.67,30.7,30.66,30.69,71096.0,27.8264,27.8536,27.8173,27.8445,71096.0
2015-12-11 14:55:00,30.69,30.72,30.68,30.71,80520.0,27.8445,27.8717,27.8354,27.8627,80520.0
2015-12-11 15:00:00,30.71,30.75,30.7,30.7,62328.0,27.8627,27.8989,27.8536,27.8536,62328.0
2015-12-11 15:05:00,30.7,30.72,30.64,30.67,212971.0,27.8536,27.8717,27.7991,27.8264,212971.0
2015-12-11 15:10:00,30.66,30.7,30.64,30.68,140115.0,27.8173,27.8536,27.7991,27.8354,140115.0
2015-12-11 15:15:00,30.67,30.7,30.66,30.69,148164.0,27.8264,27.8536,27.8173,27.8445,148164.0
2015-12-11 15:20:00,30.69,30.71,30.67,30.67,136882.0,27.8445,27.8627,27.8264,27.8264,136882.0
2015-12-11 15:25:00,30.67,30.69,30.64,30.66,168383.0,27.8264,27.8445,27.7991,27.8173,168383.0
2015-12-11 15:30:00,30.66,30.68,30.62,30.67,126450.0,27.8173,27.8354,27.781,27.8264,126450.0
2015-12-11 15:35:00,30.65,30.68,30.6,30.62,124973.0,27.8082,27.8354,27.7629,27.781,124973.0
2015-12-11 15:40:00,30.62,30.64,30.58,30.59,250035.0,27.781,27.7991,27.7447,27.7538,250035.0
2015-12-11 15:45:00,30.59,30.63,30.58,30.59,328092.0,27.7538,27.7901,27.7447,27.7538,328092.0
2015-12-11 15:50:00,30.6,30.61,30.56,30.57,269334.0,27.7629,27.7719,27.7266,27.7356,269334.0
2015-12-11 15:55:00,30.58,30.6,30.53,30.55,1013835.0,27.7447,27.7629,27.6993,27.7175,1013835.0
2015-12-14 09:30:00,30.78,30.83,30.65,30.83,107404.0,27.9262,27.9715,27.8082,27.9715,107404.0
2015-12-14 09:35:00,30.83,30.85,30.43,30.56,210998.0,27.9715,27.9897,27.6086,27.7266,210998.0
2015-12-14 09:40:00,30.55,30.56,30.32,30.34,113470.0,27.7175,27.7266,27.5088,27.527,113470.0
2015-12-14 09:45:00,30.34,30.53,30.33,30.41,124586.0,27.527,27.6993,27.5179,27.5905,124586.0
2015-12-14 09:50:00,30.42,30.57,30.3,30.52,179977.0,27.5995,27.7356,27.4907,27.6903,179977.0
2015-12-14 09:55:00,30.52,30.53,30.41,30.41,84823.0,27.6903,27.6993,27.5905,27.5905,84823.0
2015-12-14 10:00:00,30.42,30.46,30.33,30.41,343774.0,27.5995,27.6358,27.5179,27.5905,343774.0
2015-12-14 10:05:00,30.41,30.64,30.4,30.59,159462.0,27.5905,27.7991,27.5814,27.7538,159462.0
2015-12-14 10:10:00,30.59,30.59,30.35,30.48,164654.0,27.7538,27.7538,27.536,27.654,164654.0
2015-12-14 10:15:00,30.48,30.64,30.43,30.5,126884.0,27.654,27.7991,27.6086,27.6721,126884.0
2015-12-14 10:20:00,30.49,30.55,30.45,30.53,46745.0,27.663,27.7175,27.6268,27.6993,46745.0
2015-12-14 10:25:00,30.52,30.56,30.31,30.36,95063.0,27.6903,27.7266,27.4997,27.5451,95063.0
2015-12-14 10:30:00,30.36,30.49,30.31,30.46,92162.0,27.5451,27.663,27.4997,27.6358,92162.0
2015-12-14 10:35:00,30.46,30.5,30.38,30.47,55172.0,27.6358,27.6721,27.5632,27.6449,55172.0
2015-12-14 10:40:00,30.46,30.55,30.45,30.51,72971.0,27.6358,27.7175,27.6268,27.6812,72971.0
2015-12-14 10:45:00,30.51,30.53,30.44,30.45,58265.0,27.6812,27.6993,27.6177,27.6268,58265.0
2015-12-14 10:50:00,30.45,30.54,30.44,30.52,64222.0,27.6268,27.7084,27.6177,27.6903,64222.0
2015-12-14 10:55:00,30.51,30.55,30.45,30.53,70294.0,27.6812,27.7175,27.6268,27.6993,70294.0
2015-12-14 11:00:00,30.52,30.56,30.4,30.53,210044.0,27.6903,27.7266,27.5814,27.6993,210044.0
2015-12-14 11:05:00,30.53,30.53,30.43,30.46,246377.0,27.6993,27.6993,27.6086,27.6358,246377.0
2015-12-14 11:10:00,30.45,30.51,30.32,30.36,218032.0,27.6268,27.6812,27.5088,27.5451,218032.0
2015-12-14 11:15:00,30.37,30.41,30.35,30.38,107283.0,27.5542,27.5905,27.536,27.5632,107283.0
2015-12-14 11:20:00,30.38,30.43,30.38,30.41,235631.0,27.5632,27.6086,27.5632,27.5905,235631.0
2015-12-14 11:25:00,30.41,30.43,30.31,30.31,117148.0,27.5905,27.6086,27.4997,27.4997,117148.0
2015-12-14 11:30:00,30.32,30.32,30.03,30.08,197705.0,27.5088,27.5088,27.2457,27.2911,197705.0
2015-12-14 11:35:00,30.09,30.14,30.04,30.09,141977.0,27.3001,27.3455,27.2548,27.3001,141977.0
2015-12-14 11:40:00,30.1,30.21,30.09,30.18,47296.0,27.3092,27.409,27.3001,27.3818,47296.0
2015-12-14 11:45:00,30.18,30.19,30.09,30.15,65759.0,27.3818,27.3909,27.3001,27.3546,65759.0
2015-12-14 11:50:00,30.16,30.29,30.15,30.29,39671.0,27.3636,27.4816,27.3546,27.4816,39671.0
2015-12-14 11:55:00,30.3,30.43,30.29,30.43,50001.0,27.4907,27.6086,27.4816,27.6086,50001.0
2015-12-14 12:00:00,30.44,30.48,30.34,30.38,108355.0,27.6177,27.654,27.527,27.5632,108355.0
2015-12-14 12:05:00,30.39,30.47,30.38,30.42,77769.0,27.5723,27.6449,27.5632,27.5995,77769.0
2015-12-14 12:10:00,30.42,30.49,30.41,30.42,63138.0,27.5995,27.663,27.5905,27.5995,63138.0
2015-12-14 12:15:00,30.42,30.43,30.36,30.4,67475.0,27.5995,27.6086,27.5451,27.5814,67475.0
2015-12-14 12:20:00,30.39,30.46,30.35,30.46,40871.0,27.5723,27.6358,27.536,27.6358,40871.0
2015-12-14 12:25:00,30.46,30.54,30.44,30.54,75128.0,27.6358,27.7084,27.6177,27.7084,75128.0
2015-12-14 12:30:00,30.55,30.62,30.52,30.57,52209.0,27.7175,27.781,27.6903,27.7356,52209.0
2015-12-14 12:35:00,30.56,30.59,30.53,30.59,28876.0,27.7266,27.7538,27.6993,27.7538,28876.0
2015-12-14 12:40:00,30.59,30.61,30.56,30.56,17663.0,27.7538,27.7719,27.7266,27.7266,17663.0
2015-12-14 12:45:00,30.57,30.61,30.5,30.51,39667.0,27.7356,27.7719,27.6721,27.6812,39667.0
2015-12-14 12:50:00,30.52,30.63,30.52,30.63,17372.0,27.6903,27.7901,27.6903,27.7901,17372.0
2015-12-14 12:55:00,30.64,30.69,30.6,30.66,28579.0,27.7991,27.8445,27.7629,27.8173,28579.0
2015-12-14 13:00:00,30.67,30.68,30.48,30.51,96195.0,27.8264,27.8354,27.654,27.6812,96195.0
2015-12-14 13:05:00,30.51,30.53,30.46,30.52,22461.0,27.6812,27.6993,27.6358,27.6903,22461.0
2015-12-14 13:10:00,30.52,30.56,30.48,30.49,33109.0,27.6903,27.7266,27.654,27.663,33109.0
2015-12-14 13:15:00,30.49,30.52,30.46,30.49,21108.0,27.663,27.6903,27.6358,27.663,21108.0
2015-12-14 13:20:00,30.49,30.53,30.48,30.51,15724.0,27.663,27.6993,27.654,27.6812,15724.0
2015-12-14 13:25:00,30.51,30.54,30.46,30.51,24096.0,27.6812,27.7084,27.6358,27.6812,24096.0
2015-12-14 13:30:00,30.5,30.55,30.46,30.55,23528.0,27.6721,27.7175,27.6358,27.7175,23528.0
2015-12-14 13:35:00,30.55,30.58,30.48,30.53,26646.0,27.7175,27.7447,27.654,27.6993,26646.0
2015-12-14 13:40:00,30.53,30.57,30.52,30.55,11934.0,27.6993,27.7356,27.6903,27.7175,11934.0
2015-12-14 13:45:00,30.55,30.57,30.52,30.56,29086.0,27.7175,27.7356,27.6903,27.7266,29086.0
2015-12-14 13:50:00,30.54,30.58,30.53,30.58,12788.0,27.7084,27.7447,27.6993,27.7447,12788.0
2015-12-14 13:55:00,30.57,30.62,30.55,30.6,17620.0,27.7356,27.781,27.7175,27.7629,17620.0
2015-12-14 14:00:00,30.61,30.61,30.51,30.57,26592.0,27.7719,27.7719,27.6812,27.7356,26592.0
2015-12-14 14:05:00,30.57,30.67,30.57,30.61,41853.0,27.7356,27.8264,27.7356,27.7719,41853.0
2015-12-14 14:10:00,30.6,30.69,30.6,30.67,18187.0,27.7629,27.8445,27.7629,27.8264,18187.0
2015-12-14 14:15:00,30.67,30.69,30.61,30.67,16106.0,27.8264,27.8445,27.7719,27.8264,16106.0
2015-12-14 14:20:00,30.67,30.67,30.6,30.62,26066.0,27.8264,27.8264,27.7629,27.781,26066.0
2015-12-14 14:25:00,30.62,30.65,30.6,30.64,37758.0,27.781,27.8082,27.7629,27.7991,37758.0
2015-12-14 14:30:00,30.63,30.64,30.59,30.62,20137.0,27.7901,27.7991,27.7538,27.781,20137.0
2015-12-14 14:35:00,30.62,30.67,30.62,30.67,17279.0,27.781,27.8264,27.781,27.8264,17279.0
2015-12-14 14:40:00,30.67,30.67,30.6,30.6,19106.0,27.8264,27.8264,27.7629,27.7629,19106.0
2015-12-14 14:45:00,30.6,30.74,30.59,30.74,29185.0,27.7629,27.8899,27.7538,27.8899,29185.0
2015-12-14 14:50:00,30.74,30.75,30.73,30.75,62143.0,27.8899,27.8989,27.8808,27.8989,62143.0
2015-12-14 14:55:00,30.75,30.75,30.7,30.74,45980.0,27.8989,27.8989,27.8536,27.8899,45980.0
2015-12-14 15:00:00,30.74,30.74,30.68,30.73,40741.0,27.8899,27.8899,27.8354,27.8808,40741.0
2015-12-14 15:05:00,30.74,30.75,30.71,30.74,28216.0,27.8899,27.8989,27.8627,27.8899,28216.0
2015-12-14 15:10:00,30.74,30.75,30.71,30.71,34583.0,27.8899,27.8989,27.8627,27.8627,34583.0
2015-12-14 15:15:00,30.71,30.75,30.7,30.75,35558.0,27.8627,27.8989,27.8536,27.8989,35558.0
2015-12-14 15:20:00,30.75,30.78,30.74,30.75,111659.0,27.8989,27.9262,27.8899,27.8989,111659.0
2015-12-14 15:25:00,30.76,30.78,30.7,30.74,56777.0,27.908,27.9262,27.8536,27.8899,56777.0
2015-12-14 15:30:00,30.74,30.77,30.7,30.73,25785.0,27.8899,27.9171,27.8536,27.8808,25785.0
2015-12-14 15:35:00,30.72,30.79,30.71,30.76,50861.0,27.8717,27.9352,27.8627,27.908,50861.0
2015-12-14 15:40:00,30.75,30.79,30.74,30.78,90478.0,27.8989,27.9352,27.8899,27.9262,90478.0
2015-12-14 15:45:00,30.78,30.82,30.77,30.82,103128.0,27.9262,27.9625,27.9171,27.9625,103128.0
2015-12-14 15:50:00,30.82,30.82,30.75,30.8,229633.0,27.9625,27.9625,27.8989,27.9443,229633.0
2015-12-14 15:55:00,30.8,30.84,30.75,30.83,403891.0,27.9443,27.9806,27.8989,27.9715,403891.0
2015-12-15 09:30:00,31.0,31.31,31.0,31.2,246689.0,28.1258,28.407,28.1258,28.3072,246689.0
2015-12-15 09:35:00,31.22,31.31,31.14,31.29,175809.0,28.3254,28.407,28.2528,28.3889,175809.0
2015-12-15 09:40:00,31.3,31.72,31.3,31.62,175888.0,28.3979,28.779,28.3979,28.6883,175888.0
2015-12-15 09:45:00,31.64,31.84,31.58,31.84,159952.0,28.7064,28.8879,28.652,28.8879,159952.0
2015-12-15 09:50:00,31.84,31.9,31.67,31.8,199714.0,28.8879,28.9423,28.7336,28.8516,199714.0
2015-12-15 09:55:00,31.8,31.84,31.73,31.8,151743.0,28.8516,28.8879,28.7881,28.8516,151743.0
2015-12-15 10:00:00,31.8,31.87,31.71,31.82,188123.0,28.8516,28.9151,28.7699,28.8697,188123.0
2015-12-15 10:05:00,31.81,31.82,31.67,31.71,193967.0,28.8607,28.8697,28.7336,28.7699,193967.0
2015-12-15 10:10:00,31.73,31.8,31.66,31.66,104653.0,28.7881,28.8516,28.7246,28.7246,104653.0
2015-12-15 10:15:00,31.66,31.77,31.62,31.66,87034.0,28.7246,28.8244,28.6883,28.7246,87034.0
2015-12-15 10:20:00,31.66,31.73,31.54,31.7,250646.0,28.7246,28.7881,28.6157,28.7609,250646.0
2015-12-15 10:25:00,31.69,31.75,31.66,31.75,60383.0,28.7518,28.8062,28.7246,28.8062,60383.0
2015-12-15 10:30:00,31.75,31.76,31.65,31.66,83556.0,28.8062,28.8153,28.7155,28.7246,83556.0
2015-12-15 10:35:00,31.66,31.76,31.57,31.59,143208.0,28.7246,28.8153,28.6429,28.6611,143208.0
2015-12-15 10:40:00,31.58,31.69,31.58,31.64,112375.0,28.652,28.7518,28.652,28.7064,112375.0
2015-12-15 10:45:00,31.64,31.76,31.59,31.74,152769.0,28.7064,28.8153,28.6611,28.7972,152769.0
2015-12-15 10:50:00,31.74,31.77,31.68,31.75,100991.0,28.7972,28.8244,28.7427,28.8062,100991.0
2015-12-15 10:55:00,31.75,31.76,31.7,31.71,71341.0,28.8062,28.8153,28.7609,28.7699,71341.0
2015-12-15 11:00:00,31.7,31.72,31.58,31.58,87449.0,28.7609,28.779,28.652,28.652,87449.0
2015-12-15 11:05:00,31.59,31.6,31.52,31.6,82814.0,28.6611,28.6701,28.5976,28.6701,82814.0
2015-12-15 11:10:00,31.6,31.6,31.52,31.53,79014.0,28.6701,28.6701,28.5976,28.6066,79014.0
2015-12-15 11:15:00,31.53,31.61,31.53,31.56,68526.0,28.6066,28.6792,28.6066,28.6338,68526.0
2015-12-15 11:20:00,31.56,31.57,31.52,31.55,33827.0,28.6338,28.6429,28.5976,28.6248,33827.0
2015-12-15 11:25:00,31.56,31.56,31.43,31.44,87234.0,28.6338,28.6338,28.5159,28.525,87234.0
2015-12-15 11:30:00,31.45,31.46,31.34,31.35,65910.0,28.534,28.5431,28.4342,28.4433,65910.0
2015-12-15 11:35:00,31.35,31.39,31.32,31.32,29030.0,28.4433,28.4796,28.4161,28.4161,29030.0
2015-12-15 11:40:00,31.32,31.36,31.31,31.32,49932.0,28.4161,28.4524,28.407,28.4161,49932.0
2015-12-15 11:45:00,31.32,31.35,31.25,31.25,47378.0,28.4161,28.4433,28.3526,28.3526,47378.0
2015-12-15 11:50:00,31.26,31.35,31.21,31.35,56516.0,28.3617,28.4433,28.3163,28.4433,56516.0
2015-12-15 11:55:00,31.36,31.41,31.31,31.4,30116.0,28.4524,28.4977,28.407,28.4887,30116.0
2015-12-15 12:00:00,31.4,31.46,31.38,31.41,20709.0,28.4887,28.5431,28.4705,28.4977,20709.0
2015-12-15 12:05:00,31.43,31.48,31.42,31.48,35437.0,28.5159,28.5613,28.5068,28.5613,35437.0
2015-12-15 12:10:00,31.48,31.5,31.46,31.49,109509.0,28.5613,28.5794,28.5431,28.5703,109509.0
2015-12-15 12:15:00,31.49,31.54,31.47,31.48,120712.0,28.5703,28.6157,28.5522,28.5613,120712.0
2015-12-15 12:20:00,31.48,31.53,31.47,31.49,76744.0,28.5613,28.6066,28.5522,28.5703,76744.0
2015-12-15 12:25:00,31.5,31.6,31.5,31.58,36818.0,28.5794,28.6701,28.5794,28.652,36818.0
2015-12-15 12:30:00,31.57,31.62,31.56,31.56,33872.0,28.6429,28.6883,28.6338,28.6338,33872.0
2015-12-15 12:35:00,31.57,31.62,31.56,31.57,50710.0,28.6429,28.6883,28.6338,28.6429,50710.0
2015-12-15 12:40:00,31.57,31.58,31.56,31.57,20156.0,28.6429,28.652,28.6338,28.6429,20156.0
2015-12-15 12:45:00,31.57,31.57,31.53,31.53,20349.0,28.6429,28.6429,28.6066,28.6066,20349.0
2015-12-15 12:50:00,31.54,31.57,31.53,31.55,21063.0,28.6157,28.6429,28.6066,28.6248,21063.0
2015-12-15 12:55:00,31.55,31.58,31.54,31.55,22230.0,28.6248,28.652,28.6157,28.6248,22230.0
2015-12-15 13:00:00,31.55,31.56,31.49,31.5,33644.0,28.6248,28.6338,28.5703,28.5794,33644.0
2015-12-15 13:05:00,31.49,31.5,31.45,31.5,21626.0,28.5703,28.5794,28.534,28.5794,21626.0
2015-12-15 13:10:00,31.49,31.5,31.47,31.48,16566.0,28.5703,28.5794,28.5522,28.5613,16566.0
2015-12-15 13:15:00,31.49,31.55,31.46,31.48,39982.0,28.5703,28.6248,28.5431,28.5613,39982.0
2015-12-15 13:20:00,31.47,31.54,31.47,31.52,19456.0,28.5522,28.6157,28.5522,28.5976,19456.0
2015-12-15 13:25:00,31.52,31.55,31.45,31.45,19248.0,28.5976,28.6248,28.534,28.534,19248.0
2015-12-15 13:30:00,31.45,31.47,31.43,31.44,37748.0,28.534,28.5522,28.5159,28.525,37748.0
2015-12-15 13:35:00,31.43,31.51,31.42,31.51,26937.0,28.5159,28.5885,28.5068,28.5885,26937.0
2015-12-15 13:40:00,31.51,31.54,31.5,31.52,24207.0,28.5885,28.6157,28.5794,28.5976,24207.0
2015-12-15 13:45:00,31.52,31.59,31.52,31.57,38328.0,28.5976,28.6611,28.5976,28.6429,38328.0
2015-12-15 13:50:00,31.57,31.6,31.56,31.59,24626.0,28.6429,28.6701,28.6338,28.6611,24626.0
2015-12-15 13:55:00,31.59,31.6,31.56,31.56,60254.0,28.6611,28.6701,28.6338,28.6338,60254.0
2015-12-15 14:00:00,31.56,31.6,31.53,31.6,45407.0,28.6338,28.6701,28.6066,28.6701,45407.0
2015-12-15 14:05:00,31.6,31.62,31.59,31.61,41879.0,28.6701,28.6883,28.6611,28.6792,41879.0
2015-12-15 14:10:00,31.61,31.66,31.59,31.63,51708.0,28.6792,28.7246,28.6611,28.6974,51708.0
2015-12-15 14:15:00,31.63,31.66,31.6,31.65,42431.0,28.6974,28.7246,28.6701,28.7155,42431.0
2015-12-15 14:20:00,31.65,31.69,31.62,31.64,45396.0,28.7155,28.7518,28.6883,28.7064,45396.0
2015-12-15 14:25:00,31.64,31.69,31.64,31.66,29613.0,28.7064,28.7518,28.7064,28.7246,29613.0
2015-12-15 14:30:00,31.66,31.7,31.65,31.65,49998.0,28.7246,28.7609,28.7155,28.7155,49998.0
2015-12-15 14:35:00,31.64,31.68,31.64,31.67,32292.0,28.7064,28.7427,28.7064,28.7336,32292.0
2015-12-15 14:40:00,31.68,31.7,31.67,31.7,35096.0,28.7427,28.7609,28.7336,28.7609,35096.0
2015-12-15 14:45:00,31.7,31.73,31.67,31.67,89809.0,28.7609,28.7881,28.7336,28.7336,89809.0
2015-12-15 14:50:00,31.67,31.75,31.66,31.73,37517.0,28.7336,28.8062,28.7246,28.7881,37517.0
2015-12-15 14:55:00,31.73,31.74,31.69,31.72,61011.0,28.7881,28.7972,28.7518,28.779,61011.0
2015-12-15 15:00:00,31.72,31.72,31.68,31.69,45693.0,28.779,28.779,28.7427,28.7518,45693.0
2015-12-15 15:05:00,31.68,31.7,31.62,31.63,96370.0,28.7427,28.7609,28.6883,28.6974,96370.0
2015-12-15 15:10:00,31.62,31.63,31.55,31.59,104735.0,28.6883,28.6974,28.6248,28.6611,104735.0
2015-12-15 15:15:00,31.59,31.67,31.59,31.64,126751.0,28.6611,28.7336,28.6611,28.7064,126751.0
2015-12-15 15:20:00,31.64,31.69,31.63,31.66,74594.0,28.7064,28.7518,28.6974,28.7246,74594.0
2015-12-15 15:25:00,31.65,31.68,31.62,31.62,86600.0,28.7155,28.7427,28.6883,28.6883,86600.0
2015-12-15 15:30:00,31.62,31.64,31.55,31.6,102717.0,28.6883,28.7064,28.6248,28.6701,102717.0
2015-12-15 15:35:00,31.6,31.64,31.55,31.64,60553.0,28.6701,28.7064,28.6248,28.7064,60553.0
2015-12-15 15:40:00,31.64,31.67,31.59,31.67,154754.0,28.7064,28.7336,28.6611,28.7336,154754.0
2015-12-15 15:45:00,31.66,31.68,31.6,31.64,221167.0,28.7246,28.7427,28.6701,28.7064,221167.0
2015-12-15 15:50:00,31.63,31.66,31.56,31.6,201864.0,28.6974,28.7246,28.6338,28.6701,201864.0
2015-12-15 15:55:00,31.61,31.7,31.57,31.59,446095.0,28.6792,28.7609,28.6429,28.6611,446095.0
2015-12-16 09:30:00,31.9,32.29,31.75,32.23,231869.0,28.9423,29.2962,28.8062,29.2417,231869.0
2015-12-16 09:35:00,32.24,32.25,32.0,32.09,86680.0,29.2508,29.2599,29.033,29.1147,86680.0
2015-12-16 09:40:00,32.11,32.15,31.95,32.03,105797.0,29.1328,29.1691,28.9877,29.0603,105797.0
2015-12-16 09:45:00,32.03,32.08,31.95,32.0,112055.0,29.0603,29.1056,28.9877,29.033,112055.0
2015-12-16 09:50:00,32.0,32.08,31.95,32.04,72798.0,29.033,29.1056,28.9877,29.0693,72798.0
2015-12-16 09:55:00,32.04,32.09,32.01,32.07,48933.0,29.0693,29.1147,29.0421,29.0966,48933.0
2015-12-16 10:00:00,32.07,32.1,31.9,31.94,71083.0,29.0966,29.1238,28.9423,28.9786,71083.0
2015-12-16 10:05:00,31.95,32.04,31.93,31.98,39328.0,28.9877,29.0693,28.9695,29.0149,39328.0
2015-12-16 10:10:00,31.97,32.08,31.94,32.07,86249.0,29.0058,29.1056,28.9786,29.0966,86249.0
2015-12-16 10:15:00,32.07,32.09,31.94,31.97,34181.0,29.0966,29.1147,28.9786,29.0058,34181.0
2015-12-16 10:20:00,31.98,32.0,31.94,31.96,29769.0,29.0149,29.033,28.9786,28.9968,29769.0
2015-12-16 10:25:00,31.97,32.0,31.94,32.0,27189.0,29.0058,29.033,28.9786,29.033,27189.0
2015-12-16 10:30:00,31.99,31.99,31.9,31.92,52700.0,29.024,29.024,28.9423,28.9605,52700.0
2015-12-16 10:35:00,31.91,31.93,31.84,31.91,49174.0,28.9514,28.9695,28.8879,28.9514,49174.0
2015-12-16 10:40:00,31.9,32.03,31.89,32.03,52808.0,28.9423,29.0603,28.9332,29.0603,52808.0
2015-12-16 10:45:00,32.03,32.04,31.91,31.97,73123.0,29.0603,29.0693,28.9514,29.0058,73123.0
2015-12-16 10:50:00,31.97,31.98,31.87,31.9,33409.0,29.0058,29.0149,28.9151,28.9423,33409.0
2015-12-16 10:55:00,31.9,31.95,31.89,31.91,25880.0,28.9423,28.9877,28.9332,28.9514,25880.0
2015-12-16 11:00:00,31.91,31.94,31.88,31.9,40871.0,28.9514,28.9786,28.9242,28.9423,40871.0
2015-12-16 11:05:00,31.9,31.95,31.89,31.89,34297.0,28.9423,28.9877,28.9332,28.9332,34297.0
2015-12-16 11:10:00,31.9,31.95,31.85,31.95,29034.0,28.9423,28.9877,28.897,28.9877,29034.0
2015-12-16 11:15:00,31.94,31.96,31.89,31.92,35369.0,28.9786,28.9968,28.9332,28.9605,35369.0
2015-12-16 11:20:00,31.92,32.01,31.92,31.96,49292.0,28.9605,29.0421,28.9605,28.9968,49292.0
2015-12-16 11:25:00,31.96,32.0,31.95,31.98,18100.0,28.9968,29.033,28.9877,29.0149,18100.0
2015-12-16 11:30:00,31.98,32.0,31.97,31.99,59293.0,29.0149,29.033,29.0058,29.024,59293.0
2015-12-16 11:35:00,31.98,31.99,31.95,31.96,27986.0,29.0149,29.024,28.9877,28.9968,27986.0
2015-12-16 11:40:00,31.96,31.98,31.94,31.97,49382.0,28.9968,29.0149,28.9786,29.0058,49382.0
2015-12-16 11:45:00,31.97,32.01,31.95,32.01,97187.0,29.0058,29.0421,28.9877,29.0421,97187.0
2015-12-16 11:50:00,32.01,32.01,31.96,32.0,33976.0,29.0421,29.0421,28.9968,29.033,33976.0
2015-12-16 11:55:00,32.01,32.01,31.98,31.99,55056.0,29.0421,29.0421,29.0149,29.024,55056.0
2015-12-16 12:00:00,31.99,32.01,31.99,32.0,92498.0,29.024,29.0421,29.024,29.033,92498.0
2015-12-16 12:05:00,32.0,32.02,31.96,31.99,42055.0,29.033,29.0512,28.9968,29.024,42055.0
2015-12-16 12:10:00,31.99,32.01,31.97,32.01,23012.0,29.024,29.0421,29.0058,29.0421,23012.0
2015-12-16 12:15:00,32.0,32.0,31.9,31.9,28664.0,29.033,29.033,28.9423,28.9423,28664.0
2015-12-16 12:20:00,31.91,31.94,31.9,31.92,23295.0,28.9514,28.9786,28.9423,28.9605,23295.0
2015-12-16 12:25:00,31.92,31.97,31.91,31.97,17409.0,28.9605,29.0058,28.9514,29.0058,17409.0
2015-12-16 12:30:00,31.97,32.03,31.96,32.02,39496.0,29.0058,29.0603,28.9968,29.0512,39496.0
2015-12-16 12:35:00,32.02,32.03,31.98,32.01,67245.0,29.0512,29.0603,29.0149,29.0421,67245.0
2015-12-16 12:40:00,32.0,32.01,31.97,31.98,46037.0,29.033,29.0421,29.0058,29.0149,46037.0
2015-12-16 12:45:00,31.97,32.01,31.96,32.01,18099.0,29.0058,29.0421,28.9968,29.0421,18099.0
2015-12-16 12:50:00,32.01,32.01,31.99,32.0,25100.0,29.0421,29.0421,29.024,29.033,25100.0
2015-12-16 12:55:00,32.0,32.0,31.98,31.99,31472.0,29.033,29.033,29.0149,29.024,31472.0
2015-12-16 13:00:00,31.99,32.0,31.93,31.95,56043.0,29.024,29.033,28.9695,28.9877,56043.0
2015-12-16 13:05:00,31.95,31.97,31.93,31.96,45963.0,28.9877,29.0058,28.9695,28.9968,45963.0
2015-12-16 13:10:00,31.96,32.0,31.95,31.97,17662.0,28.9968,29.033,28.9877,29.0058,17662.0
2015-12-16 13:15:00,31.97,32.0,31.97,31.99,17926.0,29.0058,29.033,29.0058,29.024,17926.0
2015-12-16 13:20:00,31.99,32.01,31.98,32.0,16780.0,29.024,29.0421,29.0149,29.033,16780.0
2015-12-16 13:25:00,32.0,32.01,31.99,32.0,41426.0,29.033,29.0421,29.024,29.033,41426.0
2015-12-16 13:30:00,31.99,32.02,31.98,32.0,56064.0,29.024,29.0512,29.0149,29.033,56064.0
2015-12-16 13:35:00,32.0,32.05,32.0,32.02,64413.0,29.033,29.0784,29.033,29.0512,64413.0
2015-12-16 13:40:00,32.02,32.05,31.99,32.0,70371.0,29.0512,29.0784,29.024,29.033,70371.0
2015-12-16 13:45:00,32.0,32.04,32.0,32.04,67475.0,29.033,29.0693,29.033,29.0693,67475.0
2015-12-16 13:50:00,32.05,32.06,31.98,31.99,118634.0,29.0784,29.0875,29.0149,29.024,118634.0
2015-12-16 13:55:00,31.99,32.02,31.98,32.02,54272.0,29.024,29.0512,29.0149,29.0512,54272.0
2015-12-16 14:00:00,31.98,32.08,31.8,32.02,151612.0,29.0149,29.1056,28.8516,29.0512,151612.0
2015-12-16 14:05:00,32.0,32.07,31.93,32.03,133173.0,29.033,29.0966,28.9695,29.0603,133173.0
2015-12-16 14:10:00,32.03,32.05,31.9,31.94,56667.0,29.0603,29.0784,28.9423,28.9786,56667.0
2015-12-16 14:15:00,31.96,32.02,31.91,31.99,44480.0,28.9968,29.0512,28.9514,29.024,44480.0
2015-12-16 14:20:00,31.98,32.05,31.96,32.0,51019.0,29.0149,29.0784,28.9968,29.033,51019.0
2015-12-16 14:25:00,32.0,32.01,31.96,32.0,70635.0,29.033,29.0421,28.9968,29.033,70635.0
2015-12-16 14:30:00,31.99,32.01,31.89,31.97,60110.0,29.024,29.0421,28.9332,29.0058,60110.0
2015-12-16 14:35:00,31.98,32.02,31.98,32.0,92451.0,29.0149,29.0512,29.0149,29.033,92451.0
2015-12-16 14:40:00,32.0,32.03,31.98,32.01,93780.0,29.033,29.0603,29.0149,29.0421,93780.0
2015-12-16 14:45:00,32.0,32.06,31.98,32.05,94150.0,29.033,29.0875,29.0149,29.0784,94150.0
2015-12-16 14:50:00,32.05,32.18,32.05,32.18,307365.0,29.0784,29.1964,29.0784,29.1964,307365.0
2015-12-16 14:55:00,32.17,32.35,32.15,32.33,273800.0,29.1873,29.3506,29.1691,29.3324,273800.0
2015-12-16 15:00:00,32.33,32.36,32.19,32.2,157645.0,29.3324,29.3597,29.2054,29.2145,157645.0
2015-12-16 15:05:00,32.2,32.21,32.16,32.18,55819.0,29.2145,29.2236,29.1782,29.1964,55819.0
2015-12-16 15:10:00,32.18,32.23,32.17,32.17,65314.0,29.1964,29.2417,29.1873,29.1873,65314.0
2015-12-16 15:15:00,32.18,32.25,32.17,32.21,112813.0,29.1964,29.2599,29.1873,29.2236,112813.0
2015-12-16 15:20:00,32.21,32.23,32.18,32.23,111603.0,29.2236,29.2417,29.1964,29.2417,111603.0
2015-12-16 15:25:00,32.23,32.33,32.23,32.31,83253.0,29.2417,29.3324,29.2417,29.3143,83253.0
2015-12-16 15:30:00,32.31,32.36,32.3,32.32,94011.0,29.3143,29.3597,29.3052,29.3234,94011.0
2015-12-16 15:35:00,32.33,32.35,32.24,32.3,223974.0,29.3324,29.3506,29.2508,29.3052,223974.0
2015-12-16 15:40:00,32.29,32.31,32.25,32.28,201400.0,29.2962,29.3143,29.2599,29.2871,201400.0
2015-12-16 15:45:00,32.28,32.31,32.26,32.3,130534.0,29.2871,29.3143,29.2689,29.3052,130534.0
2015-12-16 15:50:00,32.29,32.3,32.24,32.29,185564.0,29.2962,29.3052,29.2508,29.2962,185564.0
2015-12-16 15:55:00,32.29,32.3,32.19,32.23,487020.0,29.2962,29.3052,29.2054,29.2417,487020.0
2015-12-17 09:30:00,32.65,33.2,32.58,33.1,978913.0,29.6228,30.1218,29.5593,30.0311,978913.0
2015-12-17 09:35:00,33.1,33.25,32.95,33.24,272468.0,30.0311,30.1671,29.895,30.1581,272468.0
2015-12-17 09:40:00,33.25,33.36,33.1,33.2,294748.0,30.1671,30.267,30.0311,30.1218,294748.0
2015-12-17 09:45:00,33.21,33.48,33.19,33.33,251035.0,30.1309,30.3758,30.1127,30.2397,251035.0
2015-12-17 09:50:00,33.33,33.48,33.19,33.46,254467.0,30.2397,30.3758,30.1127,30.3577,254467.0
2015-12-17 09:55:00,33.45,33.46,33.29,33.33,133391.0,30.3486,30.3577,30.2034,30.2397,133391.0
2015-12-17 10:00:00,33.34,33.35,33.17,33.17,150610.0,30.2488,30.2579,30.0946,30.0946,150610.0
2015-12-17 10:05:00,33.17,33.22,33.05,33.08,92820.0,30.0946,30.1399,29.9857,30.0129,92820.0
2015-12-17 10:10:00,33.08,33.16,33.06,33.11,118656.0,30.0129,30.0855,29.9948,30.0401,118656.0
2015-12-17 10:15:00,33.1,33.12,32.94,32.98,324273.0,30.0311,30.0492,29.8859,29.9222,324273.0
2015-12-17 10:20:00,32.99,33.06,32.95,33.03,190262.0,29.9313,29.9948,29.895,29.9675,190262.0
2015-12-17 10:25:00,33.02,33.05,32.85,32.9,230399.0,29.9585,29.9857,29.8042,29.8496,230399.0
2015-12-17 10:30:00,32.9,33.06,32.88,33.04,194603.0,29.8496,29.9948,29.8315,29.9766,194603.0
2015-12-17 10:35:00,33.04,33.05,32.94,32.94,76389.0,29.9766,29.9857,29.8859,29.8859,76389.0
2015-12-17 10:40:00,32.93,32.94,32.72,32.77,185329.0,29.8768,29.8859,29.6863,29.7317,185329.0
2015-12-17 10:45:00,32.77,32.78,32.61,32.64,100671.0,29.7317,29.7407,29.5865,29.6137,100671.0
2015-12-17 10:50:00,32.65,32.65,32.54,32.61,116174.0,29.6228,29.6228,29.523,29.5865,116174.0
2015-12-17 10:55:00,32.62,32.75,32.6,32.71,134047.0,29.5956,29.7135,29.5774,29.6772,134047.0
2015-12-17 11:00:00,32.71,32.84,32.68,32.82,111403.0,29.6772,29.7952,29.65,29.777,111403.0
2015-12-17 11:05:00,32.83,32.85,32.68,32.7,95278.0,29.7861,29.8042,29.65,29.6681,95278.0
2015-12-17 11:10:00,32.7,32.76,32.57,32.57,96900.0,29.6681,29.7226,29.5502,29.5502,96900.0
2015-12-17 11:15:00,32.56,32.58,32.13,32.14,223151.0,29.5411,29.5593,29.151,29.1601,223151.0
2015-12-17 11:20:00,32.13,32.14,31.89,31.9,283486.0,29.151,29.1601,28.9332,28.9423,283486.0
2015-12-17 11:25:00,31.9,32.22,31.89,32.2,181923.0,28.9423,29.2326,28.9332,29.2145,181923.0
2015-12-17 11:30:00,32.2,32.45,32.2,32.43,95206.0,29.2145,29.4413,29.2145,29.4232,95206.0
2015-12-17 11:35:00,32.43,32.59,32.42,32.54,100101.0,29.4232,29.5683,29.4141,29.523,100101.0
2015-12-17 11:40:00,32.52,32.55,32.42,32.48,53373.0,29.5048,29.5321,29.4141,29.4685,53373.0
2015-12-17 11:45:00,32.48,32.63,32.48,32.63,90166.0,29.4685,29.6046,29.4685,29.6046,90166.0
2015-12-17 11:50:00,32.63,32.85,32.63,32.8,121573.0,29.6046,29.8042,29.6046,29.7589,121573.0
2015-12-17 11:55:00,32.8,32.82,32.66,32.73,49477.0,29.7589,29.777,29.6319,29.6954,49477.0
2015-12-17 12:00:00,32.74,32.74,32.6,32.62,102645.0,29.7044,29.7044,29.5774,29.5956,102645.0
2015-12-17 12:05:00,32.61,32.75,32.6,32.75,33404.0,29.5865,29.7135,29.5774,29.7135,33404.0
2015-12-17 12:10:00,32.75,32.83,32.72,32.77,45355.0,29.7135,29.7861,29.6863,29.7317,45355.0
2015-12-17 12:15:00,32.77,32.78,32.7,32.73,27837.0,29.7317,29.7407,29.6681,29.6954,27837.0
2015-12-17 12:20:00,32.74,32.79,32.69,32.76,58170.0,29.7044,29.7498,29.6591,29.7226,58170.0
2015-12-17 12:25:00,32.76,32.78,32.73,32.75,46681.0,29.7226,29.7407,29.6954,29.7135,46681.0
2015-12-17 12:30:00,32.74,32.78,32.71,32.74,25336.0,29.7044,29.7407,29.6772,29.7044,25336.0
2015-12-17 12:35:00,32.74,32.75,32.6,32.62,34285.0,29.7044,29.7135,29.5774,29.5956,34285.0
2015-12-17 12:40:00,32.63,32.63,32.57,32.62,29280.0,29.6046,29.6046,29.5502,29.5956,29280.0
2015-12-17 12:45:00,32.63,32.67,32.57,32.6,55634.0,29.6046,29.6409,29.5502,29.5774,55634.0
2015-12-17 12:50:00,32.59,32.65,32.56,32.6,31982.0,29.5683,29.6228,29.5411,29.5774,31982.0
2015-12-17 12:55:00,32.6,32.63,32.58,32.63,39240.0,29.5774,29.6046,29.5593,29.6046,39240.0
2015-12-17 13:00:00,32.62,32.65,32.59,32.64,46363.0,29.5956,29.6228,29.5683,29.6137,46363.0
2015-12-17 13:05:00,32.64,32.65,32.58,32.59,32005.0,29.6137,29.6228,29.5593,29.5683,32005.0
2015-12-17 13:10:00,32.59,32.64,32.55,32.6,29841.0,29.5683,29.6137,29.5321,29.5774,29841.0
2015-12-17 13:15:00,32.6,32.61,32.54,32.55,116709.0,29.5774,29.5865,29.523,29.5321,116709.0
2015-12-17 13:20:00,32.54,32.61,32.44,32.54,122135.0,29.523,29.5865,29.4323,29.523,122135.0
2015-12-17 13:25:00,32.54,32.61,32.47,32.48,107376.0,29.523,29.5865,29.4595,29.4685,107376.0
2015-12-17 13:30:00,32.48,32.55,32.45,32.55,30963.0,29.4685,29.5321,29.4413,29.5321,30963.0
2015-12-17 13:35:00,32.55,32.6,32.51,32.6,23804.0,29.5321,29.5774,29.4958,29.5774,23804.0
2015-12-17 13:40:00,32.6,32.67,32.6,32.65,67696.0,29.5774,29.6409,29.5774,29.6228,67696.0
2015-12-17 13:45:00,32.65,32.76,32.63,32.71,38602.0,29.6228,29.7226,29.6046,29.6772,38602.0
2015-12-17 13:50:00,32.71,32.76,32.7,32.72,53849.0,29.6772,29.7226,29.6681,29.6863,53849.0
2015-12-17 13:55:00,32.72,32.75,32.68,32.72,28372.0,29.6863,29.7135,29.65,29.6863,28372.0
2015-12-17 14:00:00,32.73,32.76,32.72,32.75,30845.0,29.6954,29.7226,29.6863,29.7135,30845.0
2015-12-17 14:05:00,32.74,32.75,32.68,32.72,37069.0,29.7044,29.7135,29.65,29.6863,37069.0
2015-12-17 14:10:00,32.72,32.76,32.69,32.71,66973.0,29.6863,29.7226,29.6591,29.6772,66973.0
2015-12-17 14:15:00,32.71,32.78,32.71,32.77,35962.0,29.6772,29.7407,29.6772,29.7317,35962.0
2015-12-17 14:20:00,32.77,32.81,32.76,32.76,52694.0,29.7317,29.7679,29.7226,29.7226,52694.0
2015-12-17 14:25:00,32.76,32.79,32.72,32.76,35525.0,29.7226,29.7498,29.6863,29.7226,35525.0
2015-12-17 14:30:00,32.76,32.78,32.73,32.74,31029.0,29.7226,29.7407,29.6954,29.7044,31029.0
2015-12-17 14:35:00,32.75,32.81,32.74,32.8,36514.0,29.7135,29.7679,29.7044,29.7589,36514.0
2015-12-17 14:40:00,32.79,32.8,32.72,32.77,52454.0,29.7498,29.7589,29.6863,29.7317,52454.0
2015-12-17 14:45:00,32.77,32.8,32.72,32.75,69339.0,29.7317,29.7589,29.6863,29.7135,69339.0
2015-12-17 14:50:00,32.74,32.75,32.7,32.73,78814.0,29.7044,29.7135,29.6681,29.6954,78814.0
2015-12-17 14:55:00,32.73,32.8,32.73,32.77,68324.0,29.6954,29.7589,29.6954,29.7317,68324.0
2015-12-17 15:00:00,32.78,32.81,32.73,32.73,64893.0,29.7407,29.7679,29.6954,29.6954,64893.0
2015-12-17 15:05:00,32.73,32.74,32.68,32.73,58011.0,29.6954,29.7044,29.65,29.6954,58011.0
2015-12-17 15:10:00,32.73,32.74,32.63,32.64,60815.0,29.6954,29.7044,29.6046,29.6137,60815.0
2015-12-17 15:15:00,32.64,32.66,32.57,32.59,86301.0,29.6137,29.6319,29.5502,29.5683,86301.0
2015-12-17 15:20:00,32.59,32.6,32.56,32.6,53490.0,29.5683,29.5774,29.5411,29.5774,53490.0
2015-12-17 15:25:00,32.6,32.63,32.58,32.59,94244.0,29.5774,29.6046,29.5593,29.5683,94244.0
2015-12-17 15:30:00,32.59,32.63,32.57,32.63,91941.0,29.5683,29.6046,29.5502,29.6046,91941.0
2015-12-17 15:35:00,32.63,32.67,32.62,32.63,87647.0,29.6046,29.6409,29.5956,29.6046,87647.0
2015-12-17 15:40:00,32.63,32.65,32.59,32.6,105709.0,29.6046,29.6228,29.5683,29.5774,105709.0
2015-12-17 15:45:00,32.59,32.6,32.51,32.51,97609.0,29.5683,29.5774,29.4958,29.4958,97609.0
2015-12-17 15:50:00,32.52,32.56,32.44,32.45,120641.0,29.5048,29.5411,29.4323,29.4413,120641.0
2015-12-17 15:55:00,32.44,32.45,32.32,32.38,497421.0,29.4323,29.4413,29.3234,29.3778,497421.0
2015-12-18 09:30:00,32.11,32.36,32.01,32.27,812357.0,29.1328,29.3597,29.0421,29.278,812357.0
2015-12-18 09:35:00,32.27,32.37,32.1,32.36,87929.0,29.278,29.3687,29.1238,29.3597,87929.0
2015-12-18 09:40:00,32.37,32.48,32.2,32.2,100993.0,29.3687,29.4685,29.2145,29.2145,100993.0
2015-12-18 09:45:00,32.24,32.31,32.17,32.21,87650.0,29.2508,29.3143,29.1873,29.2236,87650.0
2015-12-18 09:50:00,32.21,32.27,32.15,32.19,60629.0,29.2236,29.278,29.1691,29.2054,60629.0
2015-12-18 09:55:00,32.21,32.28,32.08,32.18,69613.0,29.2236,29.2871,29.1056,29.1964,69613.0
2015-12-18 10:00:00,32.18,32.26,32.14,32.21,51941.0,29.1964,29.2689,29.1601,29.2236,51941.0
2015-12-18 10:05:00,32.21,32.27,32.19,32.2,83294.0,29.2236,29.278,29.2054,29.2145,83294.0
2015-12-18 10:10:00,32.2,32.26,32.16,32.21,47950.0,29.2145,29.2689,29.1782,29.2236,47950.0
2015-12-18 10:15:00,32.21,32.28,32.17,32.21,60746.0,29.2236,29.2871,29.1873,29.2236,60746.0
2015-12-18 10:20:00,32.21,32.38,32.21,32.36,39436.0,29.2236,29.3778,29.2236,29.3597,39436.0
2015-12-18 10:25:00,32.36,32.37,32.24,32.25,41562.0,29.3597,29.3687,29.2508,29.2599,41562.0
2015-12-18 10:30:00,32.24,32.28,32.15,32.16,115168.0,29.2508,29.2871,29.1691,29.1782,115168.0
2015-12-18 10:35:00,32.16,32.2,32.04,32.04,110134.0,29.1782,29.2145,29.0693,29.0693,110134.0
2015-12-18 10:40:00,32.03,32.22,31.93,32.16,126531.0,29.0603,29.2326,28.9695,29.1782,126531.0
2015-12-18 10:45:00,32.15,32.17,32.11,32.16,45378.0,29.1691,29.1873,29.1328,29.1782,45378.0
2015-12-18 10:50:00,32.16,32.23,32.15,32.21,105413.0,29.1782,29.2417,29.1691,29.2236,105413.0
2015-12-18 10:55:00,32.21,32.37,32.21,32.37,39548.0,29.2236,29.3687,29.2236,29.3687,39548.0
2015-12-18 11:00:00,32.37,32.47,32.33,32.47,66666.0,29.3687,29.4595,29.3324,29.4595,66666.0
2015-12-18 11:05:00,32.48,32.48,32.39,32.41,43236.0,29.4685,29.4685,29.3869,29.405,43236.0
2015-12-18 11:10:00,32.41,32.5,32.41,32.48,40361.0,29.405,29.4867,29.405,29.4685,40361.0
2015-12-18 11:15:00,32.49,32.62,32.46,32.59,134293.0,29.4776,29.5956,29.4504,29.5683,134293.0
2015-12-18 11:20:00,32.59,32.62,32.52,32.59,75446.0,29.5683,29.5956,29.5048,29.5683,75446.0
2015-12-18 11:25:00,32.59,32.65,32.57,32.64,33655.0,29.5683,29.6228,29.5502,29.6137,33655.0
2015-12-18 11:30:00,32.65,32.68,32.59,32.64,26068.0,29.6228,29.65,29.5683,29.6137,26068.0
2015-12-18 11:35:00,32.64,32.79,32.63,32.76,37292.0,29.6137,29.7498,29.6046,29.7226,37292.0
2015-12-18 11:40:00,32.76,32.77,32.64,32.64,22961.0,29.7226,29.7317,29.6137,29.6137,22961.0
2015-12-18 11:45:00,32.65,32.72,32.65,32.72,14345.0,29.6228,29.6863,29.6228,29.6863,14345.0
2015-12-18 11:50:00,32.72,32.77,32.63,32.64,54088.0,29.6863,29.7317,29.6046,29.6137,54088.0
2015-12-18 11:55:00,32.65,32.76,32.65,32.73,39295.0,29.6228,29.7226,29.6228,29.6954,39295.0
2015-12-18 12:00:00,32.72,32.73,32.65,32.7,27029.0,29.6863,29.6954,29.6228,29.6681,27029.0
2015-12-18 12:05:00,32.69,32.69,32.63,32.66,20380.0,29.6591,29.6591,29.6046,29.6319,20380.0
2015-12-18 12:10:00,32.64,32.7,32.62,32.62,18852.0,29.6137,29.6681,29.5956,29.5956,18852.0
2015-12-18 12:15:00,32.64,32.65,32.48,32.5,27162.0,29.6137,29.6228,29.4685,29.4867,27162.0
2015-12-18 12:20:00,32.5,32.62,32.49,32.59,62344.0,29.4867,29.5956,29.4776,29.5683,62344.0
2015-12-18 12:25:00,32.58,32.6,32.55,32.59,18965.0,29.5593,29.5774,29.5321,29.5683,18965.0
2015-12-18 12:30:00,32.59,32.61,32.53,32.61,25110.0,29.5683,29.5865,29.5139,29.5865,25110.0
2015-12-18 12:35:00,32.61,32.61,32.48,32.53,32445.0,29.5865,29.5865,29.4685,29.5139,32445.0
2015-12-18 12:40:00,32.53,32.59,32.49,32.51,46576.0,29.5139,29.5683,29.4776,29.4958,46576.0
2015-12-18 12:45:00,32.51,32.6,32.5,32.54,26227.0,29.4958,29.5774,29.4867,29.523,26227.0
2015-12-18 12:50:00,32.54,32.55,32.46,32.49,20321.0,29.523,29.5321,29.4504,29.4776,20321.0
2015-12-18 12:55:00,32.5,32.51,32.38,32.4,19600.0,29.4867,29.4958,29.3778,29.396,19600.0
2015-12-18 13:00:00,32.41,32.53,32.41,32.5,52216.0,29.405,29.5139,29.405,29.4867,52216.0
2015-12-18 13:05:00,32.51,32.56,32.5,32.52,24474.0,29.4958,29.5411,29.4867,29.5048,24474.0
2015-12-18 13:10:00,32.51,32.57,32.49,32.57,25565.0,29.4958,29.5502,29.4776,29.5502,25565.0
2015-12-18 13:15:00,32.58,32.58,32.5,32.57,18349.0,29.5593,29.5593,29.4867,29.5502,18349.0
2015-12-18 13:20:00,32.56,32.56,32.5,32.53,27798.0,29.5411,29.5411,29.4867,29.5139,27798.0
2015-12-18 13:25:00,32.53,32.56,32.47,32.47,34177.0,29.5139,29.5411,29.4595,29.4595,34177.0
2015-12-18 13:30:00,32.47,32.48,32.4,32.44,33057.0,29.4595,29.4685,29.396,29.4323,33057.0
2015-12-18 13:35:00,32.44,32.49,32.41,32.41,15341.0,29.4323,29.4776,29.405,29.405,15341.0
2015-12-18 13:40:00,32.41,32.5,32.4,32.45,75427.0,29.405,29.4867,29.396,29.4413,75427.0
2015-12-18 13:45:00,32.45,32.46,32.39,32.45,41220.0,29.4413,29.4504,29.3869,29.4413,41220.0
2015-12-18 13:50:00,32.45,32.48,32.4,32.45,33801.0,29.4413,29.4685,29.396,29.4413,33801.0
2015-12-18 13:55:00,32.45,32.49,32.43,32.45,19946.0,29.4413,29.4776,29.4232,29.4413,19946.0
2015-12-18 14:00:00,32.44,32.53,32.44,32.5,37155.0,29.4323,29.5139,29.4323,29.4867,37155.0
2015-12-18 14:05:00,32.5,32.53,32.49,32.51,25631.0,29.4867,29.5139,29.4776,29.4958,25631.0
2015-12-18 14:10:00,32.51,32.61,32.5,32.55,62867.0,29.4958,29.5865,29.4867,29.5321,62867.0
2015-12-18 14:15:00,32.54,32.6,32.54,32.58,40302.0,29.523,29.5774,29.523,29.5593,40302.0
2015-12-18 14:20:00,32.57,32.64,32.56,32.64,37646.0,29.5502,29.6137,29.5411,29.6137,37646.0
2015-12-18 14:25:00,32.62,32.65,32.58,32.64,32888.0,29.5956,29.6228,29.5593,29.6137,32888.0
2015-12-18 14:30:00,32.63,32.66,32.53,32.56,70553.0,29.6046,29.6319,29.5139,29.5411,70553.0
2015-12-18 14:35:00,32.56,32.63,32.55,32.62,37014.0,29.5411,29.6046,29.5321,29.5956,37014.0
2015-12-18 14:40:00,32.61,32.63,32.56,32.59,35910.0,29.5865,29.6046,29.5411,29.5683,35910.0
2015-12-18 14:45:00,32.59,32.67,32.59,32.63,49511.0,29.5683,29.6409,29.5683,29.6046,49511.0
2015-12-18 14:50:00,32.63,32.68,32.59,32.62,54920.0,29.6046,29.65,29.5683,29.5956,54920.0
2015-12-18 14:55:00,32.61,32.61,32.52,32.52,18791.0,29.5865,29.5865,29.5048,29.5048,18791.0
2015-12-18 15:00:00,32.52,32.62,32.52,32.58,46957.0,29.5048,29.5956,29.5048,29.5593,46957.0
2015-12-18 15:05:00,32.57,32.6,32.55,32.58,28271.0,29.5502,29.5774,29.5321,29.5593,28271.0
2015-12-18 15:10:00,32.58,32.6,32.51,32.52,46878.0,29.5593,29.5774,29.4958,29.5048,46878.0
2015-12-18 15:15:00,32.52,32.55,32.48,32.5,82985.0,29.5048,29.5321,29.4685,29.4867,82985.0
2015-12-18 15:20:00,32.51,32.51,32.41,32.46,93961.0,29.4958,29.4958,29.405,29.4504,93961.0
2015-12-18 15:25:00,32.47,32.47,32.4,32.41,100678.0,29.4595,29.4595,29.396,29.405,100678.0
2015-12-18 15:30:00,32.42,32.5,32.39,32.46,127471.0,29.4141,29.4867,29.3869,29.4504,127471.0
2015-12-18 15:35:00,32.46,32.52,32.45,32.49,107021.0,29.4504,29.5048,29.4413,29.4776,107021.0
2015-12-18 15:40:00,32.49,32.51,32.44,32.5,203919.0,29.4776,29.4958,29.4323,29.4867,203919.0
2015-12-18 15:45:00,32.5,32.6,32.49,32.56,132570.0,29.4867,29.5774,29.4776,29.5411,132570.0
2015-12-18 15:50:00,32.55,32.71,32.55,32.7,321592.0,29.5321,29.6772,29.5321,29.6681,321592.0
2015-12-18 15:55:00,32.69,32.7,32.6,32.65,717275.0,29.6591,29.6681,29.5774,29.6228,717275.0
2015-12-21 09:30:00,32.94,33.0,32.76,32.78,85988.0,29.8859,29.9403,29.7226,29.7407,85988.0
2015-12-21 09:35:00,32.77,32.91,32.74,32.86,95100.0,29.7317,29.8587,29.7044,29.8133,95100.0
2015-12-21 09:40:00,32.84,33.1,32.78,33.03,261104.0,29.7952,30.0311,29.7407,29.9675,261104.0
2015-12-21 09:45:00,33.04,33.05,32.92,32.95,95671.0,29.9766,29.9857,29.8677,29.895,95671.0
2015-12-21 09:50:00,32.94,32.94,32.72,32.78,149394.0,29.8859,29.8859,29.6863,29.7407,149394.0
2015-12-21 09:55:00,32.78,32.88,32.78,32.86,76221.0,29.7407,29.8315,29.7407,29.8133,76221.0
2015-12-21 10:00:00,32.86,32.95,32.86,32.9,52066.0,29.8133,29.895,29.8133,29.8496,52066.0
2015-12-21 10:05:00,32.91,32.92,32.79,32.88,79021.0,29.8587,29.8677,29.7498,29.8315,79021.0
2015-12-21 10:10:00,32.88,32.94,32.81,32.92,47679.0,29.8315,29.8859,29.7679,29.8677,47679.0
2015-12-21 10:15:00,32.93,32.99,32.89,32.92,59058.0,29.8768,29.9313,29.8405,29.8677,59058.0
2015-12-21 10:20:00,32.92,32.93,32.85,32.86,51249.0,29.8677,29.8768,29.8042,29.8133,51249.0
2015-12-21 10:25:00,32.87,32.88,32.81,32.84,79602.0,29.8224,29.8315,29.7679,29.7952,79602.0
2015-12-21 10:30:00,32.86,32.88,32.84,32.88,53421.0,29.8133,29.8315,29.7952,29.8315,53421.0
2015-12-21 10:35:00,32.87,32.88,32.84,32.84,47814.0,29.8224,29.8315,29.7952,29.7952,47814.0
2015-12-21 10:40:00,32.85,32.88,32.82,32.86,45689.0,29.8042,29.8315,29.777,29.8133,45689.0
2015-12-21 10:45:00,32.85,32.89,32.82,32.83,49934.0,29.8042,29.8405,29.777,29.7861,49934.0
2015-12-21 10:50:00,32.84,32.88,32.77,32.8,43812.0,29.7952,29.8315,29.7317,29.7589,43812.0
2015-12-21 10:55:00,32.81,32.88,32.81,32.84,45328.0,29.7679,29.8315,29.7679,29.7952,45328.0
2015-12-21 11:00:00,32.84,32.84,32.71,32.71,49031.0,29.7952,29.7952,29.6772,29.6772,49031.0
2015-12-21 11:05:00,32.71,32.75,32.66,32.67,44868.0,29.6772,29.7135,29.6319,29.6409,44868.0
2015-12-21 11:10:00,32.68,32.76,32.66,32.76,45623.0,29.65,29.7226,29.6319,29.7226,45623.0
2015-12-21 11:15:00,32.75,32.79,32.72,32.72,30972.0,29.7135,29.7498,29.6863,29.6863,30972.0
2015-12-21 11:20:00,32.72,32.82,32.7,32.73,36224.0,29.6863,29.777,29.6681,29.6954,36224.0
2015-12-21 11:25:00,32.72,32.72,32.47,32.58,169509.0,29.6863,29.6863,29.4595,29.5593,169509.0
2015-12-21 11:30:00,32.58,32.59,32.45,32.51,55299.0,29.5593,29.5683,29.4413,29.4958,55299.0
2015-12-21 11:35:00,32.51,32.56,32.47,32.51,36536.0,29.4958,29.5411,29.4595,29.4958,36536.0
2015-12-21 11:40:00,32.51,32.54,32.42,32.49,48572.0,29.4958,29.523,29.4141,29.4776,48572.0
2015-12-21 11:45:00,32.5,32.55,32.47,32.53,36752.0,29.4867,29.5321,29.4595,29.5139,36752.0
2015-12-21 11:50:00,32.53,32.59,32.5,32.51,19859.0,29.5139,29.5683,29.4867,29.4958,19859.0
2015-12-21 11:55:00,32.49,32.59,32.47,32.57,19476.0,29.4776,29.5683,29.4595,29.5502,19476.0
2015-12-21 12:00:00,32.57,32.61,32.54,32.55,17225.0,29.5502,29.5865,29.523,29.5321,17225.0
2015-12-21 12:05:00,32.55,32.6,32.46,32.46,35941.0,29.5321,29.5774,29.4504,29.4504,35941.0
2015-12-21 12:10:00,32.47,32.49,32.44,32.49,17147.0,29.4595,29.4776,29.4323,29.4776,17147.0
2015-12-21 12:15:00,32.49,32.51,32.43,32.46,24129.0,29.4776,29.4958,29.4232,29.4504,24129.0
2015-12-21 12:20:00,32.46,32.51,32.46,32.5,27603.0,29.4504,29.4958,29.4504,29.4867,27603.0
2015-12-21 12:25:00,32.5,32.51,32.48,32.49,42136.0,29.4867,29.4958,29.4685,29.4776,42136.0
2015-12-21 12:30:00,32.49,32.53,32.48,32.48,192638.0,29.4776,29.5139,29.4685,29.4685,192638.0
2015-12-21 12:35:00,32.47,32.54,32.46,32.5,55000.0,29.4595,29.523,29.4504,29.4867,55000.0
2015-12-21 12:40:00,32.5,32.51,32.46,32.48,37224.0,29.4867,29.4958,29.4504,29.4685,37224.0
2015-12-21 12:45:00,32.49,32.51,32.45,32.48,28150.0,29.4776,29.4958,29.4413,29.4685,28150.0
2015-12-21 12:50:00,32.49,32.51,32.47,32.5,36493.0,29.4776,29.4958,29.4595,29.4867,36493.0
2015-12-21 12:55:00,32.5,32.51,32.47,32.47,65372.0,29.4867,29.4958,29.4595,29.4595,65372.0
2015-12-21 13:00:00,32.48,32.51,32.47,32.48,34348.0,29.4685,29.4958,29.4595,29.4685,34348.0
2015-12-21 13:05:00,32.47,32.51,32.47,32.5,30854.0,29.4595,29.4958,29.4595,29.4867,30854.0
2015-12-21 13:10:00,32.5,32.52,32.49,32.5,46195.0,29.4867,29.5048,29.4776,29.4867,46195.0
2015-12-21 13:15:00,32.51,32.51,32.46,32.46,15765.0,29.4958,29.4958,29.4504,29.4504,15765.0
2015-12-21 13:20:00,32.46,32.51,32.46,32.5,45667.0,29.4504,29.4958,29.4504,29.4867,45667.0
2015-12-21 13:25:00,32.5,32.56,32.49,32.52,23141.0,29.4867,29.5411,29.4776,29.5048,23141.0
2015-12-21 13:30:00,32.52,32.53,32.48,32.51,27032.0,29.5048,29.5139,29.4685,29.4958,27032.0
2015-12-21 13:35:00,32.51,32.53,32.49,32.5,32946.0,29.4958,29.5139,29.4776,29.4867,32946.0
2015-12-21 13:40:00,32.5,32.53,32.49,32.51,47136.0,29.4867,29.5139,29.4776,29.4958,47136.0
2015-12-21 13:45:00,32.51,32.53,32.49,32.52,26002.0,29.4958,29.5139,29.4776,29.5048,26002.0
2015-12-21 13:50:00,32.52,32.54,32.51,32.51,17921.0,29.5048,29.523,29.4958,29.4958,17921.0
2015-12-21 13:55:00,32.51,32.53,32.49,32.52,29156.0,29.4958,29.5139,29.4776,29.5048,29156.0
2015-12-21 14:00:00,32.52,32.53,32.5,32.51,24691.0,29.5048,29.5139,29.4867,29.4958,24691.0
2015-12-21 14:05:00,32.5,32.52,32.47,32.47,28075.0,29.4867,29.5048,29.4595,29.4595,28075.0
2015-12-21 14:10:00,32.47,32.51,32.46,32.51,24395.0,29.4595,29.4958,29.4504,29.4958,24395.0
2015-12-21 14:15:00,32.52,32.53,32.48,32.51,41401.0,29.5048,29.5139,29.4685,29.4958,41401.0
2015-12-21 14:20:00,32.5,32.53,32.47,32.49,42731.0,29.4867,29.5139,29.4595,29.4776,42731.0
2015-12-21 14:25:00,32.48,32.52,32.48,32.5,28448.0,29.4685,29.5048,29.4685,29.4867,28448.0
2015-12-21 14:30:00,32.5,32.52,32.47,32.47,24116.0,29.4867,29.5048,29.4595,29.4595,24116.0
2015-12-21 14:35:00,32.48,32.51,32.44,32.48,60324.0,29.4685,29.4958,29.4323,29.4685,60324.0
2015-12-21 14:40:00,32.47,32.49,32.41,32.48,54707.0,29.4595,29.4776,29.405,29.4685,54707.0
2015-12-21 14:45:00,32.48,32.5,32.46,32.48,51224.0,29.4685,29.4867,29.4504,29.4685,51224.0
2015-12-21 14:50:00,32.47,32.51,32.45,32.45,57260.0,29.4595,29.4958,29.4413,29.4413,57260.0
2015-12-21 14:55:00,32.44,32.48,32.43,32.45,24980.0,29.4323,29.4685,29.4232,29.4413,24980.0
2015-12-21 15:00:00,32.45,32.5,32.44,32.48,51095.0,29.4413,29.4867,29.4323,29.4685,51095.0
2015-12-21 15:05:00,32.48,32.49,32.41,32.41,30583.0,29.4685,29.4776,29.405,29.405,30583.0
2015-12-21 15:10:00,32.4,32.46,32.38,32.45,32974.0,29.396,29.4504,29.3778,29.4413,32974.0
2015-12-21 15:15:00,32.46,32.48,32.42,32.47,53781.0,29.4504,29.4685,29.4141,29.4595,53781.0
2015-12-21 15:20:00,32.46,32.48,32.44,32.45,50098.0,29.4504,29.4685,29.4323,29.4413,50098.0
2015-12-21 15:25:00,32.44,32.49,32.44,32.45,48626.0,29.4323,29.4776,29.4323,29.4413,48626.0
2015-12-21 15:30:00,32.45,32.46,32.39,32.39,65184.0,29.4413,29.4504,29.3869,29.3869,65184.0
2015-12-21 15:35:00,32.4,32.43,32.39,32.41,53979.0,29.396,29.4232,29.3869,29.405,53979.0
2015-12-21 15:40:00,32.41,32.43,32.38,32.4,60060.0,29.405,29.4232,29.3778,29.396,60060.0
2015-12-21 15:45:00,32.4,32.43,32.39,32.42,42574.0,29.396,29.4232,29.3869,29.4141,42574.0
2015-12-21 15:50:00,32.42,32.51,32.41,32.5,95311.0,29.4141,29.4958,29.405,29.4867,95311.0
2015-12-21 15:55:00,32.5,32.51,32.48,32.5,262319.0,29.4867,29.4958,29.4685,29.4867,262319.0
2015-12-22 09:30:00,32.45,32.62,32.38,32.54,84963.0,29.4413,29.5956,29.3778,29.523,84963.0
2015-12-22 09:35:00,32.57,32.61,32.41,32.47,81820.0,29.5502,29.5865,29.405,29.4595,81820.0
2015-12-22 09:40:00,32.48,32.53,32.47,32.51,183823.0,29.4685,29.5139,29.4595,29.4958,183823.0
2015-12-22 09:45:00,32.51,32.52,32.47,32.5,40417.0,29.4958,29.5048,29.4595,29.4867,40417.0
2015-12-22 09:50:00,32.49,32.54,32.46,32.52,77906.0,29.4776,29.523,29.4504,29.5048,77906.0
2015-12-22 09:55:00,32.52,32.54,32.45,32.5,45983.0,29.5048,29.523,29.4413,29.4867,45983.0
2015-12-22 10:00:00,32.49,32.57,32.48,32.52,254878.0,29.4776,29.5502,29.4685,29.5048,254878.0
2015-12-22 10:05:00,32.52,32.59,32.49,32.52,366178.0,29.5048,29.5683,29.4776,29.5048,366178.0
2015-12-22 10:10:00,32.51,32.53,32.49,32.52,352506.0,29.4958,29.5139,29.4776,29.5048,352506.0
2015-12-22 10:15:00,32.51,32.62,32.49,32.59,188574.0,29.4958,29.5956,29.4776,29.5683,188574.0
2015-12-22 10:20:00,32.6,32.61,32.55,32.59,72945.0,29.5774,29.5865,29.5321,29.5683,72945.0
2015-12-22 10:25:00,32.59,32.62,32.54,32.55,71042.0,29.5683,29.5956,29.523,29.5321,71042.0
2015-12-22 10:30:00,32.54,32.56,32.47,32.56,27516.0,29.523,29.5411,29.4595,29.5411,27516.0
2015-12-22 10:35:00,32.56,32.58,32.52,32.55,79701.0,29.5411,29.5593,29.5048,29.5321,79701.0
2015-12-22 10:40:00,32.54,32.55,32.49,32.49,20231.0,29.523,29.5321,29.4776,29.4776,20231.0
2015-12-22 10:45:00,32.49,32.5,32.46,32.48,25652.0,29.4776,29.4867,29.4504,29.4685,25652.0
2015-12-22 10:50:00,32.48,32.49,32.4,32.43,45405.0,29.4685,29.4776,29.396,29.4232,45405.0
2015-12-22 10:55:00,32.44,32.44,32.28,32.3,44553.0,29.4323,29.4323,29.2871,29.3052,44553.0
2015-12-22 11:00:00,32.3,32.3,32.15,32.21,62098.0,29.3052,29.3052,29.1691,29.2236,62098.0
2015-12-22 11:05:00,32.22,32.32,32.22,32.32,28304.0,29.2326,29.3234,29.2326,29.3234,28304.0
2015-12-22 11:10:00,32.31,32.43,32.3,32.41,37284.0,29.3143,29.4232,29.3052,29.405,37284.0
2015-12-22 11:15:00,32.41,32.45,32.39,32.44,28097.0,29.405,29.4413,29.3869,29.4323,28097.0
2015-12-22 11:20:00,32.44,32.49,32.42,32.48,20875.0,29.4323,29.4776,29.4141,29.4685,20875.0
2015-12-22 11:25:00,32.48,32.6,32.46,32.55,153765.0,29.4685,29.5774,29.4504,29.5321,153765.0
2015-12-22 11:30:00,32.55,32.58,32.5,32.51,102261.0,29.5321,29.5593,29.4867,29.4958,102261.0
2015-12-22 11:35:00,32.52,32.54,32.47,32.48,236474.0,29.5048,29.523,29.4595,29.4685,236474.0
2015-12-22 11:40:00,32.47,32.51,32.44,32.49,25951.0,29.4595,29.4958,29.4323,29.4776,25951.0
2015-12-22 11:45:00,32.49,32.53,32.47,32.51,21950.0,29.4776,29.5139,29.4595,29.4958,21950.0
2015-12-22 11:50:00,32.51,32.53,32.49,32.49,12736.0,29.4958,29.5139,29.4776,29.4776,12736.0
2015-12-22 11:55:00,32.49,32.55,32.49,32.5,230404.0,29.4776,29.5321,29.4776,29.4867,230404.0
2015-12-22 12:00:00,32.5,32.5,32.4,32.42,108830.0,29.4867,29.4867,29.396,29.4141,108830.0
2015-12-22 12:05:00,32.42,32.49,32.36,32.45,77385.0,29.4141,29.4776,29.3597,29.4413,77385.0
2015-12-22 12:10:00,32.45,32.49,32.42,32.47,155919.0,29.4413,29.4776,29.4141,29.4595,155919.0
2015-12-22 12:15:00,32.47,32.5,32.45,32.49,17086.0,29.4595,29.4867,29.4413,29.4776,17086.0
2015-12-22 12:20:00,32.48,32.49,32.44,32.45,53002.0,29.4685,29.4776,29.4323,29.4413,53002.0
2015-12-22 12:25:00,32.45,32.46,32.39,32.41,28860.0,29.4413,29.4504,29.3869,29.405,28860.0
2015-12-22 12:30:00,32.42,32.5,32.42,32.5,39306.0,29.4141,29.4867,29.4141,29.4867,39306.0
2015-12-22 12:35:00,32.49,32.55,32.49,32.5,19256.0,29.4776,29.5321,29.4776,29.4867,19256.0
2015-12-22 12:40:00,32.49,32.51,32.47,32.47,9420.0,29.4776,29.4958,29.4595,29.4595,9420.0
2015-12-22 12:45:00,32.48,32.5,32.47,32.5,10950.0,29.4685,29.4867,29.4595,29.4867,10950.0
2015-12-22 12:50:00,32.49,32.5,32.47,32.5,25200.0,29.4776,29.4867,29.4595,29.4867,25200.0
2015-12-22 12:55:00,32.49,32.53,32.48,32.51,52398.0,29.4776,29.5139,29.4685,29.4958,52398.0
2015-12-22 13:00:00,32.51,32.57,32.5,32.52,124418.0,29.4958,29.5502,29.4867,29.5048,124418.0
2015-12-22 13:05:00,32.52,32.55,32.5,32.55,172112.0,29.5048,29.5321,29.4867,29.5321,172112.0
2015-12-22 13:10:00,32.56,32.62,32.55,32.59,44287.0,29.5411,29.5956,29.5321,29.5683,44287.0
2015-12-22 13:15:00,32.59,32.61,32.59,32.59,12931.0,29.5683,29.5865,29.5683,29.5683,12931.0
2015-12-22 13:20:00,32.6,32.61,32.57,32.58,23314.0,29.5774,29.5865,29.5502,29.5593,23314.0
2015-12-22 13:25:00,32.59,32.64,32.59,32.63,16766.0,29.5683,29.6137,29.5683,29.6046,16766.0
2015-12-22 13:30:00,32.63,32.64,32.56,32.63,19100.0,29.6046,29.6137,29.5411,29.6046,19100.0
2015-12-22 13:35:00,32.62,32.64,32.6,32.62,20752.0,29.5956,29.6137,29.5774,29.5956,20752.0
2015-12-22 13:40:00,32.63,32.63,32.54,32.6,51177.0,29.6046,29.6046,29.523,29.5774,51177.0
2015-12-22 13:45:00,32.6,32.61,32.55,32.59,57649.0,29.5774,29.5865,29.5321,29.5683,57649.0
2015-12-22 13:50:00,32.6,32.6,32.54,32.56,20996.0,29.5774,29.5774,29.523,29.5411,20996.0
2015-12-22 13:55:00,32.57,32.59,32.53,32.54,21471.0,29.5502,29.5683,29.5139,29.523,21471.0
2015-12-22 14:00:00,32.54,32.59,32.5,32.52,24370.0,29.523,29.5683,29.4867,29.5048,24370.0
2015-12-22 14:05:00,32.52,32.52,32.48,32.51,31805.0,29.5048,29.5048,29.4685,29.4958,31805.0
2015-12-22 14:10:00,32.51,32.6,32.5,32.56,22399.0,29.4958,29.5774,29.4867,29.5411,22399.0
2015-12-22 14:15:00,32.56,32.57,32.48,32.49,580832.0,29.5411,29.5502,29.4685,29.4776,580832.0
2015-12-22 14:20:00,32.5,32.51,32.44,32.45,46109.0,29.4867,29.4958,29.4323,29.4413,46109.0
2015-12-22 14:25:00,32.46,32.5,32.45,32.48,16704.0,29.4504,29.4867,29.4413,29.4685,16704.0
2015-12-22 14:30:00,32.49,32.51,32.47,32.49,52087.0,29.4776,29.4958,29.4595,29.4776,52087.0
2015-12-22 14:35:00,32.49,32.52,32.49,32.5,21306.0,29.4776,29.5048,29.4776,29.4867,21306.0
2015-12-22 14:40:00,32.5,32.51,32.49,32.5,26374.0,29.4867,29.4958,29.4776,29.4867,26374.0
2015-12-22 14:45:00,32.49,32.5,32.46,32.48,16599.0,29.4776,29.4867,29.4504,29.4685,16599.0
2015-12-22 14:50:00,32.48,32.51,32.47,32.49,24694.0,29.4685,29.4958,29.4595,29.4776,24694.0
2015-12-22 14:55:00,32.49,32.51,32.49,32.49,17359.0,29.4776,29.4958,29.4776,29.4776,17359.0
2015-12-22 15:00:00,32.5,32.52,32.49,32.51,41964.0,29.4867,29.5048,29.4776,29.4958,41964.0
2015-12-22 15:05:00,32.52,32.52,32.49,32.5,53796.0,29.5048,29.5048,29.4776,29.4867,53796.0
2015-12-22 15:10:00,32.51,32.51,32.49,32.49,62353.0,29.4958,29.4958,29.4776,29.4776,62353.0
2015-12-22 15:15:00,32.5,32.51,32.49,32.49,45176.0,29.4867,29.4958,29.4776,29.4776,45176.0
2015-12-22 15:20:00,32.5,32.51,32.5,32.51,96018.0,29.4867,29.4958,29.4867,29.4958,96018.0
2015-12-22 15:25:00,32.51,32.55,32.5,32.53,74577.0,29.4958,29.5321,29.4867,29.5139,74577.0
2015-12-22 15:30:00,32.53,32.63,32.53,32.6,64239.0,29.5139,29.6046,29.5139,29.5774,64239.0
2015-12-22 15:35:00,32.6,32.63,32.58,32.59,42222.0,29.5774,29.6046,29.5593,29.5683,42222.0
2015-12-22 15:40:00,32.6,32.62,32.56,32.56,64787.0,29.5774,29.5956,29.5411,29.5411,64787.0
2015-12-22 15:45:00,32.56,32.57,32.48,32.53,162765.0,29.5411,29.5502,29.4685,29.5139,162765.0
2015-12-22 15:50:00,32.54,32.57,32.49,32.56,77567.0,29.523,29.5502,29.4776,29.5411,77567.0
2015-12-22 15:55:00,32.56,32.56,32.49,32.53,168370.0,29.5411,29.5411,29.4776,29.5139,168370.0
2015-12-23 09:30:00,32.57,32.95,32.57,32.9,111300.0,29.5502,29.895,29.5502,29.8496,111300.0
2015-12-23 09:35:00,32.91,32.94,32.78,32.81,97436.0,29.8587,29.8859,29.7407,29.7679,97436.0
2015-12-23 09:40:00,32.83,33.07,32.82,33.07,383448.0,29.7861,30.0038,29.777,30.0038,383448.0
2015-12-23 09:45:00,33.07,33.1,32.9,32.9,456456.0,30.0038,30.0311,29.8496,29.8496,456456.0
2015-12-23 09:50:00,32.9,32.92,32.83,32.86,77238.0,29.8496,29.8677,29.7861,29.8133,77238.0
2015-12-23 09:55:00,32.85,32.86,32.66,32.68,55012.0,29.8042,29.8133,29.6319,29.65,55012.0
2015-12-23 10:00:00,32.69,32.79,32.69,32.74,30436.0,29.6591,29.7498,29.6591,29.7044,30436.0
2015-12-23 10:05:00,32.73,32.73,32.64,32.68,57609.0,29.6954,29.6954,29.6137,29.65,57609.0
2015-12-23 10:10:00,32.68,32.69,32.63,32.64,52454.0,29.65,29.6591,29.6046,29.6137,52454.0
2015-12-23 10:15:00,32.63,32.67,32.55,32.6,95167.0,29.6046,29.6409,29.5321,29.5774,95167.0
2015-12-23 10:20:00,32.6,32.79,32.6,32.79,29517.0,29.5774,29.7498,29.5774,29.7498,29517.0
2015-12-23 10:25:00,32.79,32.87,32.77,32.82,53870.0,29.7498,29.8224,29.7317,29.777,53870.0
2015-12-23 10:30:00,32.83,32.87,32.75,32.75,55796.0,29.7861,29.8224,29.7135,29.7135,55796.0
2015-12-23 10:35:00,32.75,32.77,32.7,32.73,24506.0,29.7135,29.7317,29.6681,29.6954,24506.0
2015-12-23 10:40:00,32.74,32.78,32.74,32.74,37436.0,29.7044,29.7407,29.7044,29.7044,37436.0
2015-12-23 10:45:00,32.73,32.76,32.7,32.71,39288.0,29.6954,29.7226,29.6681,29.6772,39288.0
2015-12-23 10:50:00,32.71,32.77,32.69,32.69,52973.0,29.6772,29.7317,29.6591,29.6591,52973.0
2015-12-23 10:55:00,32.7,32.71,32.62,32.66,66184.0,29.6681,29.6772,29.5956,29.6319,66184.0
2015-12-23 11:00:00,32.66,32.71,32.66,32.7,47785.0,29.6319,29.6772,29.6319,29.6681,47785.0
2015-12-23 11:05:00,32.7,32.71,32.66,32.7,128821.0,29.6681,29.6772,29.6319,29.6681,128821.0
2015-12-23 11:10:00,32.69,32.71,32.69,32.7,19671.0,29.6591,29.6772,29.6591,29.6681,19671.0
2015-12-23 11:15:00,32.69,32.71,32.68,32.71,23588.0,29.6591,29.6772,29.65,29.6772,23588.0
2015-12-23 11:20:00,32.71,32.71,32.63,32.63,39997.0,29.6772,29.6772,29.6046,29.6046,39997.0
2015-12-23 11:25:00,32.63,32.63,32.57,32.6,15710.0,29.6046,29.6046,29.5502,29.5774,15710.0
2015-12-23 11:30:00,32.6,32.71,32.6,32.7,52379.0,29.5774,29.6772,29.5774,29.6681,52379.0
2015-12-23 11:35:00,32.7,32.7,32.59,32.59,16310.0,29.6681,29.6681,29.5683,29.5683,16310.0
2015-12-23 11:40:00,32.59,32.62,32.57,32.61,39835.0,29.5683,29.5956,29.5502,29.5865,39835.0
2015-12-23 11:45:00,32.61,32.64,32.59,32.59,14359.0,29.5865,29.6137,29.5683,29.5683,14359.0
2015-12-23 11:50:00,32.59,32.63,32.57,32.62,19669.0,29.5683,29.6046,29.5502,29.5956,19669.0
2015-12-23 11:55:00,32.63,32.7,32.62,32.69,16847.0,29.6046,29.6681,29.5956,29.6591,16847.0
2015-12-23 12:00:00,32.7,32.72,32.65,32.65,14337.0,29.6681,29.6863,29.6228,29.6228,14337.0
2015-12-23 12:05:00,32.65,32.68,32.65,32.66,15225.0,29.6228,29.65,29.6228,29.6319,15225.0
2015-12-23 12:10:00,32.65,32.66,32.51,32.54,104138.0,29.6228,29.6319,29.4958,29.523,104138.0
2015-12-23 12:15:00,32.54,32.62,32.53,32.61,40356.0,29.523,29.5956,29.5139,29.5865,40356.0
2015-12-23 12:20:00,32.62,32.65,32.59,32.63,148563.0,29.5956,29.6228,29.5683,29.6046,148563.0
2015-12-23 12:25:00,32.63,32.64,32.59,32.61,66647.0,29.6046,29.6137,29.5683,29.5865,66647.0
2015-12-23 12:30:00,32.6,32.65,32.6,32.65,183253.0,29.5774,29.6228,29.5774,29.6228,183253.0
2015-12-23 12:35:00,32.65,32.68,32.63,32.64,13916.0,29.6228,29.65,29.6046,29.6137,13916.0
2015-12-23 12:40:00,32.64,32.7,32.6,32.62,50840.0,29.6137,29.6681,29.5774,29.5956,50840.0
2015-12-23 12:45:00,32.62,32.64,32.61,32.64,37800.0,29.5956,29.6137,29.5865,29.6137,37800.0
2015-12-23 12:50:00,32.63,32.66,32.61,32.65,13195.0,29.6046,29.6319,29.5865,29.6228,13195.0
2015-12-23 12:55:00,32.65,32.65,32.62,32.62,9000.0,29.6228,29.6228,29.5956,29.5956,9000.0
2015-12-23 13:00:00,32.62,32.66,32.62,32.64,18076.0,29.5956,29.6319,29.5956,29.6137,18076.0
2015-12-23 13:05:00,32.64,32.65,32.63,32.65,3100.0,29.6137,29.6228,29.6046,29.6228,3100.0
2015-12-23 13:10:00,32.65,32.65,32.63,32.63,8765.0,29.6228,29.6228,29.6046,29.6046,8765.0
2015-12-23 13:15:00,32.63,32.65,32.63,32.64,14500.0,29.6046,29.6228,29.6046,29.6137,14500.0
2015-12-23 13:20:00,32.64,32.67,32.63,32.66,14468.0,29.6137,29.6409,29.6046,29.6319,14468.0
2015-12-23 13:25:00,32.67,32.67,32.65,32.65,10092.0,29.6409,29.6409,29.6228,29.6228,10092.0
2015-12-23 13:30:00,32.66,32.67,32.64,32.65,14796.0,29.6319,29.6409,29.6137,29.6228,14796.0
2015-12-23 13:35:00,32.66,32.68,32.63,32.63,47866.0,29.6319,29.65,29.6046,29.6046,47866.0
2015-12-23 13:40:00,32.64,32.67,32.64,32.67,15201.0,29.6137,29.6409,29.6137,29.6409,15201.0
2015-12-23 13:45:00,32.67,32.67,32.64,32.67,32408.0,29.6409,29.6409,29.6137,29.6409,32408.0
2015-12-23 13:50:00,32.67,32.72,32.67,32.72,23100.0,29.6409,29.6863,29.6409,29.6863,23100.0
2015-12-23 13:55:00,32.72,32.74,32.71,32.72,11462.0,29.6863,29.7044,29.6772,29.6863,11462.0
2015-12-23 14:00:00,32.72,32.79,32.71,32.73,25475.0,29.6863,29.7498,29.6772,29.6954,25475.0
2015-12-23 14:05:00,32.73,32.79,32.73,32.78,13648.0,29.6954,29.7498,29.6954,29.7407,13648.0
2015-12-23 14:10:00,32.78,32.78,32.73,32.77,19235.0,29.7407,29.7407,29.6954,29.7317,19235.0
2015-12-23 14:15:00,32.77,32.77,32.74,32.76,13849.0,29.7317,29.7317,29.7044,29.7226,13849.0
2015-12-23 14:20:00,32.76,32.78,32.75,32.78,17574.0,29.7226,29.7407,29.7135,29.7407,17574.0
2015-12-23 14:25:00,32.77,32.78,32.71,32.71,22928.0,29.7317,29.7407,29.6772,29.6772,22928.0
2015-12-23 14:30:00,32.72,32.76,32.71,32.73,12962.0,29.6863,29.7226,29.6772,29.6954,12962.0
2015-12-23 14:35:00,32.74,32.76,32.73,32.74,24351.0,29.7044,29.7226,29.6954,29.7044,24351.0
2015-12-23 14:40:00,32.73,32.73,32.68,32.68,24836.0,29.6954,29.6954,29.65,29.65,24836.0
2015-12-23 14:45:00,32.69,32.73,32.68,32.73,29089.0,29.6591,29.6954,29.65,29.6954,29089.0
2015-12-23 14:50:00,32.72,32.72,32.66,32.67,14448.0,29.6863,29.6863,29.6319,29.6409,14448.0
2015-12-23 14:55:00,32.67,32.71,32.66,32.71,19198.0,29.6409,29.6772,29.6319,29.6772,19198.0
2015-12-23 15:00:00,32.71,32.71,32.67,32.68,15605.0,29.6772,29.6772,29.6409,29.65,15605.0
2015-12-23 15:05:00,32.68,32.7,32.65,32.65,16003.0,29.65,29.6681,29.6228,29.6228,16003.0
2015-12-23 15:10:00,32.66,32.68,32.65,32.67,13958.0,29.6319,29.65,29.6228,29.6409,13958.0
2015-12-23 15:15:00,32.67,32.7,32.66,32.68,23957.0,29.6409,29.6681,29.6319,29.65,23957.0
2015-12-23 15:20:00,32.68,32.7,32.67,32.68,15144.0,29.65,29.6681,29.6409,29.65,15144.0
2015-12-23 15:25:00,32.68,32.69,32.65,32.66,22314.0,29.65,29.6591,29.6228,29.6319,22314.0
2015-12-23 15:30:00,32.65,32.71,32.65,32.67,77731.0,29.6228,29.6772,29.6228,29.6409,77731.0
2015-12-23 15:35:00,32.67,32.71,32.65,32.69,39263.0,29.6409,29.6772,29.6228,29.6591,39263.0
2015-12-23 15:40:00,32.69,32.69,32.65,32.66,35442.0,29.6591,29.6591,29.6228,29.6319,35442.0
2015-12-23 15:45:00,32.66,32.67,32.6,32.61,61651.0,29.6319,29.6409,29.5774,29.5865,61651.0
2015-12-23 15:50:00,32.62,32.63,32.57,32.6,57548.0,29.5956,29.6046,29.5502,29.5774,57548.0
2015-12-23 15:55:00,32.6,32.63,32.54,32.55,606768.0,29.5774,29.6046,29.523,29.5321,606768.0
2015-12-24 09:30:00,32.65,32.76,32.54,32.7,100201.0,29.6228,29.7226,29.523,29.6681,100201.0
2015-12-24 09:35:00,32.69,32.78,32.59,32.63,58709.0,29.6591,29.7407,29.5683,29.6046,58709.0
2015-12-24 09:40:00,32.62,32.65,32.59,32.61,39808.0,29.5956,29.6228,29.5683,29.5865,39808.0
2015-12-24 09:45:00,32.61,32.66,32.59,32.64,31444.0,29.5865,29.6319,29.5683,29.6137,31444.0
2015-12-24 09:50:00,32.64,32.69,32.6,32.61,28137.0,29.6137,29.6591,29.5774,29.5865,28137.0
2015-12-24 09:55:00,32.6,32.67,32.59,32.63,32938.0,29.5774,29.6409,29.5683,29.6046,32938.0
2015-12-24 10:00:00,32.63,32.64,32.59,32.59,25928.0,29.6046,29.6137,29.5683,29.5683,25928.0
2015-12-24 10:05:00,32.58,32.66,32.54,32.61,90744.0,29.5593,29.6319,29.523,29.5865,90744.0
2015-12-24 10:10:00,32.6,32.64,32.58,32.58,49279.0,29.5774,29.6137,29.5593,29.5593,49279.0
2015-12-24 10:15:00,32.59,32.62,32.54,32.59,34653.0,29.5683,29.5956,29.523,29.5683,34653.0
2015-12-24 10:20:00,32.59,32.67,32.59,32.63,99047.0,29.5683,29.6409,29.5683,29.6046,99047.0
2015-12-24 10:25:00,32.62,32.7,32.62,32.69,52101.0,29.5956,29.6681,29.5956,29.6591,52101.0
2015-12-24 10:30:00,32.68,32.69,32.61,32.62,32973.0,29.65,29.6591,29.5865,29.5956,32973.0
2015-12-24 10:35:00,32.62,32.63,32.6,32.62,15274.0,29.5956,29.6046,29.5774,29.5956,15274.0
2015-12-24 10:40:00,32.62,32.63,32.61,32.61,10862.0,29.5956,29.6046,29.5865,29.5865,10862.0
2015-12-24 10:45:00,32.62,32.63,32.61,32.63,8939.0,29.5956,29.6046,29.5865,29.6046,8939.0
2015-12-24 10:50:00,32.63,32.64,32.6,32.61,12587.0,29.6046,29.6137,29.5774,29.5865,12587.0
2015-12-24 10:55:00,32.6,32.66,32.6,32.64,20964.0,29.5774,29.6319,29.5774,29.6137,20964.0
2015-12-24 11:00:00,32.63,32.63,32.59,32.59,31082.0,29.6046,29.6046,29.5683,29.5683,31082.0
2015-12-24 11:05:00,32.59,32.6,32.57,32.58,34724.0,29.5683,29.5774,29.5502,29.5593,34724.0
2015-12-24 11:10:00,32.59,32.6,32.57,32.6,44688.0,29.5683,29.5774,29.5502,29.5774,44688.0
2015-12-24 11:15:00,32.6,32.62,32.59,32.61,20296.0,29.5774,29.5956,29.5683,29.5865,20296.0
2015-12-24 11:20:00,32.61,32.62,32.6,32.62,16607.0,29.5865,29.5956,29.5774,29.5956,16607.0
2015-12-24 11:25:00,32.62,32.63,32.6,32.61,10039.0,29.5956,29.6046,29.5774,29.5865,10039.0
2015-12-24 11:30:00,32.61,32.62,32.6,32.61,24059.0,29.5865,29.5956,29.5774,29.5865,24059.0
2015-12-24 11:35:00,32.61,32.62,32.59,32.6,19597.0,29.5865,29.5956,29.5683,29.5774,19597.0
2015-12-24 11:40:00,32.61,32.62,32.6,32.61,47551.0,29.5865,29.5956,29.5774,29.5865,47551.0
2015-12-24 11:45:00,32.61,32.65,32.6,32.65,46020.0,29.5865,29.6228,29.5774,29.6228,46020.0
2015-12-24 11:50:00,32.65,32.7,32.65,32.7,18808.0,29.6228,29.6681,29.6228,29.6681,18808.0
2015-12-24 11:55:00,32.7,32.74,32.66,32.71,52370.0,29.6681,29.7044,29.6319,29.6772,52370.0
2015-12-24 12:00:00,32.71,32.72,32.67,32.69,17677.0,29.6772,29.6863,29.6409,29.6591,17677.0
2015-12-24 12:05:00,32.69,32.69,32.66,32.68,16523.0,29.6591,29.6591,29.6319,29.65,16523.0
2015-12-24 12:10:00,32.68,32.68,32.62,32.62,24358.0,29.65,29.65,29.5956,29.5956,24358.0
2015-12-24 12:15:00,32.63,32.64,32.61,32.61,18510.0,29.6046,29.6137,29.5865,29.5865,18510.0
2015-12-24 12:20:00,32.62,32.64,32.61,32.62,13182.0,29.5956,29.6137,29.5865,29.5956,13182.0
2015-12-24 12:25:00,32.61,32.63,32.6,32.63,47437.0,29.5865,29.6046,29.5774,29.6046,47437.0
2015-12-24 12:30:00,32.63,32.65,32.62,32.65,16071.0,29.6046,29.6228,29.5956,29.6228,16071.0
2015-12-24 12:35:00,32.65,32.69,32.64,32.69,27487.0,29.6228,29.6591,29.6137,29.6591,27487.0
2015-12-24 12:40:00,32.69,32.7,32.67,32.67,31465.0,29.6591,29.6681,29.6409,29.6409,31465.0
2015-12-24 12:45:00,32.68,32.68,32.63,32.68,40540.0,29.65,29.65,29.6046,29.65,40540.0
2015-12-24 12:50:00,32.68,32.71,32.65,32.67,59035.0,29.65,29.6772,29.6228,29.6409,59035.0
2015-12-24 12:55:00,32.67,32.67,32.57,32.57,154913.0,29.6409,29.6409,29.5502,29.5502,154913.0
2015-12-28 09:30:00,32.5,32.55,32.14,32.24,142830.0,29.4867,29.5321,29.1601,29.2508,142830.0
2015-12-28 09:35:00,32.23,32.26,32.13,32.16,224230.0,29.2417,29.2689,29.151,29.1782,224230.0
2015-12-28 09:40:00,32.21,32.22,31.99,32.05,147092.0,29.2236,29.2326,29.024,29.0784,147092.0
2015-12-28 09:45:00,32.06,32.08,32.01,32.08,71931.0,29.0875,29.1056,29.0421,29.1056,71931.0
2015-12-28 09:50:00,32.08,32.08,32.03,32.04,71818.0,29.1056,29.1056,29.0603,29.0693,71818.0
2015-12-28 09:55:00,32.04,32.05,31.98,31.99,107754.0,29.0693,29.0784,29.0149,29.024,107754.0
2015-12-28 10:00:00,31.98,32.05,31.91,31.91,121005.0,29.0149,29.0784,28.9514,28.9514,121005.0
2015-12-28 10:05:00,31.91,31.94,31.88,31.92,57584.0,28.9514,28.9786,28.9242,28.9605,57584.0
2015-12-28 10:10:00,31.92,31.93,31.9,31.92,56325.0,28.9605,28.9695,28.9423,28.9605,56325.0
2015-12-28 10:15:00,31.92,31.97,31.91,31.93,131829.0,28.9605,29.0058,28.9514,28.9695,131829.0
2015-12-28 10:20:00,31.92,31.93,31.81,31.81,158021.0,28.9605,28.9695,28.8607,28.8607,158021.0
2015-12-28 10:25:00,31.82,31.82,31.65,31.68,128165.0,28.8697,28.8697,28.7155,28.7427,128165.0
2015-12-28 10:30:00,31.67,31.69,31.58,31.58,111624.0,28.7336,28.7518,28.652,28.652,111624.0
2015-12-28 10:35:00,31.6,31.6,31.52,31.53,145499.0,28.6701,28.6701,28.5976,28.6066,145499.0
2015-12-28 10:40:00,31.52,31.53,31.45,31.52,144894.0,28.5976,28.6066,28.534,28.5976,144894.0
2015-12-28 10:45:00,31.53,31.55,31.49,31.49,95844.0,28.6066,28.6248,28.5703,28.5703,95844.0
2015-12-28 10:50:00,31.49,31.52,31.37,31.5,210511.0,28.5703,28.5976,28.4615,28.5794,210511.0
2015-12-28 10:55:00,31.5,31.55,31.47,31.55,74635.0,28.5794,28.6248,28.5522,28.6248,74635.0
2015-12-28 11:00:00,31.55,31.64,31.54,31.57,115710.0,28.6248,28.7064,28.6157,28.6429,115710.0
2015-12-28 11:05:00,31.57,31.58,31.49,31.52,55848.0,28.6429,28.652,28.5703,28.5976,55848.0
2015-12-28 11:10:00,31.52,31.55,31.4,31.55,100424.0,28.5976,28.6248,28.4887,28.6248,100424.0
2015-12-28 11:15:00,31.55,31.61,31.54,31.56,91173.0,28.6248,28.6792,28.6157,28.6338,91173.0
2015-12-28 11:20:00,31.56,31.61,31.54,31.57,118383.0,28.6338,28.6792,28.6157,28.6429,118383.0
2015-12-28 11:25:00,31.57,31.59,31.55,31.57,55740.0,28.6429,28.6611,28.6248,28.6429,55740.0
2015-12-28 11:30:00,31.56,31.57,31.48,31.49,48301.0,28.6338,28.6429,28.5613,28.5703,48301.0
2015-12-28 11:35:00,31.5,31.53,31.48,31.49,63353.0,28.5794,28.6066,28.5613,28.5703,63353.0
2015-12-28 11:40:00,31.49,31.5,31.47,31.5,24623.0,28.5703,28.5794,28.5522,28.5794,24623.0
2015-12-28 11:45:00,31.51,31.54,31.5,31.54,46946.0,28.5885,28.6157,28.5794,28.6157,46946.0
2015-12-28 11:50:00,31.54,31.58,31.53,31.58,90090.0,28.6157,28.652,28.6066,28.652,90090.0
2015-12-28 11:55:00,31.58,31.62,31.57,31.59,99258.0,28.652,28.6883,28.6429,28.6611,99258.0
2015-12-28 12:00:00,31.59,31.62,31.58,31.62,23272.0,28.6611,28.6883,28.652,28.6883,23272.0
2015-12-28 12:05:00,31.62,31.69,31.61,31.69,73233.0,28.6883,28.7518,28.6792,28.7518,73233.0
2015-12-28 12:10:00,31.7,31.72,31.68,31.72,35043.0,28.7609,28.779,28.7427,28.779,35043.0
2015-12-28 12:15:00,31.71,31.72,31.6,31.6,59071.0,28.7699,28.779,28.6701,28.6701,59071.0
2015-12-28 12:20:00,31.6,31.61,31.55,31.57,24876.0,28.6701,28.6792,28.6248,28.6429,24876.0
2015-12-28 12:25:00,31.57,31.6,31.55,31.6,50839.0,28.6429,28.6701,28.6248,28.6701,50839.0
2015-12-28 12:30:00,31.6,31.6,31.57,31.59,22128.0,28.6701,28.6701,28.6429,28.6611,22128.0
2015-12-28 12:35:00,31.59,31.62,31.58,31.62,42802.0,28.6611,28.6883,28.652,28.6883,42802.0
2015-12-28 12:40:00,31.62,31.63,31.59,31.61,27590.0,28.6883,28.6974,28.6611,28.6792,27590.0
2015-12-28 12:45:00,31.61,31.61,31.59,31.59,16996.0,28.6792,28.6792,28.6611,28.6611,16996.0
2015-12-28 12:50:00,31.6,31.62,31.59,31.62,28516.0,28.6701,28.6883,28.6611,28.6883,28516.0
2015-12-28 12:55:00,31.62,31.62,31.6,31.61,21315.0,28.6883,28.6883,28.6701,28.6792,21315.0
2015-12-28 13:00:00,31.61,31.61,31.59,31.6,36342.0,28.6792,28.6792,28.6611,28.6701,36342.0
2015-12-28 13:05:00,31.61,31.61,31.6,31.61,10140.0,28.6792,28.6792,28.6701,28.6792,10140.0
2015-12-28 13:10:00,31.61,31.62,31.6,31.62,22141.0,28.6792,28.6883,28.6701,28.6883,22141.0
2015-12-28 13:15:00,31.62,31.73,31.62,31.71,29899.0,28.6883,28.7881,28.6883,28.7699,29899.0
2015-12-28 13:20:00,31.71,31.75,31.7,31.71,21487.0,28.7699,28.8062,28.7609,28.7699,21487.0
2015-12-28 13:25:00,31.71,31.75,31.7,31.7,29584.0,28.7699,28.8062,28.7609,28.7609,29584.0
2015-12-28 13:30:00,31.71,31.74,31.7,31.73,15787.0,28.7699,28.7972,28.7609,28.7881,15787.0
2015-12-28 13:35:00,31.74,31.74,31.7,31.71,15189.0,28.7972,28.7972,28.7609,28.7699,15189.0
2015-12-28 13:40:00,31.7,31.73,31.7,31.72,28092.0,28.7609,28.7881,28.7609,28.779,28092.0
2015-12-28 13:45:00,31.72,31.72,31.71,31.71,16161.0,28.779,28.779,28.7699,28.7699,16161.0
2015-12-28 13:50:00,31.72,31.74,31.64,31.67,81171.0,28.779,28.7972,28.7064,28.7336,81171.0
2015-12-28 13:55:00,31.67,31.68,31.63,31.66,64626.0,28.7336,28.7427,28.6974,28.7246,64626.0
2015-12-28 14:00:00,31.65,31.67,31.65,31.67,17462.0,28.7155,28.7336,28.7155,28.7336,17462.0
2015-12-28 14:05:00,31.67,31.74,31.66,31.74,21866.0,28.7336,28.7972,28.7246,28.7972,21866.0
2015-12-28 14:10:00,31.74,31.74,31.69,31.7,34048.0,28.7972,28.7972,28.7518,28.7609,34048.0
2015-12-28 14:15:00,31.7,31.71,31.69,31.71,16850.0,28.7609,28.7699,28.7518,28.7699,16850.0
2015-12-28 14:20:00,31.71,31.71,31.68,31.69,16897.0,28.7699,28.7699,28.7427,28.7518,16897.0
2015-12-28 14:25:00,31.69,31.69,31.67,31.68,24800.0,28.7518,28.7518,28.7336,28.7427,24800.0
2015-12-28 14:30:00,31.68,31.68,31.62,31.63,91360.0,28.7427,28.7427,28.6883,28.6974,91360.0
2015-12-28 14:35:00,31.63,31.63,31.61,31.62,22560.0,28.6974,28.6974,28.6792,28.6883,22560.0
2015-12-28 14:40:00,31.62,31.62,31.59,31.6,37935.0,28.6883,28.6883,28.6611,28.6701,37935.0
2015-12-28 14:45:00,31.6,31.61,31.59,31.61,71178.0,28.6701,28.6792,28.6611,28.6792,71178.0
2015-12-28 14:50:00,31.61,31.61,31.6,31.61,26257.0,28.6792,28.6792,28.6701,28.6792,26257.0
2015-12-28 14:55:00,31.61,31.66,31.59,31.65,253927.0,28.6792,28.7246,28.6611,28.7155,253927.0
2015-12-28 15:00:00,31.65,31.74,31.65,31.68,52649.0,28.7155,28.7972,28.7155,28.7427,52649.0
2015-12-28 15:05:00,31.68,31.7,31.66,31.67,21607.0,28.7427,28.7609,28.7246,28.7336,21607.0
2015-12-28 15:10:00,31.67,31.7,31.61,31.7,45578.0,28.7336,28.7609,28.6792,28.7609,45578.0
2015-12-28 15:15:00,31.7,31.7,31.66,31.68,33364.0,28.7609,28.7609,28.7246,28.7427,33364.0
2015-12-28 15:20:00,31.68,31.76,31.67,31.76,31448.0,28.7427,28.8153,28.7336,28.8153,31448.0
2015-12-28 15:25:00,31.76,31.77,31.72,31.74,45355.0,28.8153,28.8244,28.779,28.7972,45355.0
2015-12-28 15:30:00,31.74,31.74,31.72,31.73,21661.0,28.7972,28.7972,28.779,28.7881,21661.0
2015-12-28 15:35:00,31.74,31.77,31.72,31.76,59660.0,28.7972,28.8244,28.779,28.8153,59660.0
2015-12-28 15:40:00,31.76,31.76,31.73,31.74,87310.0,28.8153,28.8153,28.7881,28.7972,87310.0
2015-12-28 15:45:00,31.75,31.82,31.73,31.82,104431.0,28.8062,28.8697,28.7881,28.8697,104431.0
2015-12-28 15:50:00,31.84,31.89,31.81,31.89,152773.0,28.8879,28.9332,28.8607,28.9332,152773.0
2015-12-28 15:55:00,31.89,31.9,31.86,31.88,311056.0,28.9332,28.9423,28.906,28.9242,311056.0
2015-12-29 09:30:00,32.19,32.6,32.05,32.59,250790.0,29.2054,29.5774,29.0784,29.5683,250790.0
2015-12-29 09:35:00,32.58,32.62,32.27,32.44,422362.0,29.5593,29.5956,29.278,29.4323,422362.0
2015-12-29 09:40:00,32.44,32.45,32.25,32.39,175524.0,29.4323,29.4413,29.2599,29.3869,175524.0
2015-12-29 09:45:00,32.4,32.47,32.35,32.45,126380.0,29.396,29.4595,29.3506,29.4413,126380.0
2015-12-29 09:50:00,32.45,32.47,32.35,32.4,131417.0,29.4413,29.4595,29.3506,29.396,131417.0
2015-12-29 09:55:00,32.4,32.45,32.36,32.4,105145.0,29.396,29.4413,29.3597,29.396,105145.0
2015-12-29 10:00:00,32.41,32.44,32.35,32.41,162023.0,29.405,29.4323,29.3506,29.405,162023.0
2015-12-29 10:05:00,32.41,32.6,32.4,32.57,176882.0,29.405,29.5774,29.396,29.5502,176882.0
2015-12-29 10:10:00,32.58,32.64,32.47,32.52,122592.0,29.5593,29.6137,29.4595,29.5048,122592.0
2015-12-29 10:15:00,32.52,32.55,32.49,32.54,96023.0,29.5048,29.5321,29.4776,29.523,96023.0
2015-12-29 10:20:00,32.54,32.55,32.5,32.5,79549.0,29.523,29.5321,29.4867,29.4867,79549.0
2015-12-29 10:25:00,32.51,32.52,32.49,32.51,53794.0,29.4958,29.5048,29.4776,29.4958,53794.0
2015-12-29 10:30:00,32.52,32.54,32.5,32.51,50627.0,29.5048,29.523,29.4867,29.4958,50627.0
2015-12-29 10:35:00,32.51,32.53,32.5,32.52,44578.0,29.4958,29.5139,29.4867,29.5048,44578.0
2015-12-29 10:40:00,32.52,32.53,32.5,32.51,30993.0,29.5048,29.5139,29.4867,29.4958,30993.0
2015-12-29 10:45:00,32.52,32.52,32.5,32.5,37478.0,29.5048,29.5048,29.4867,29.4867,37478.0
2015-12-29 10:50:00,32.51,32.51,32.43,32.45,129276.0,29.4958,29.4958,29.4232,29.4413,129276.0
2015-12-29 10:55:00,32.45,32.49,32.45,32.48,33989.0,29.4413,29.4776,29.4413,29.4685,33989.0
2015-12-29 11:00:00,32.48,32.5,32.47,32.47,56274.0,29.4685,29.4867,29.4595,29.4595,56274.0
2015-12-29 11:05:00,32.47,32.48,32.43,32.48,44996.0,29.4595,29.4685,29.4232,29.4685,44996.0
2015-12-29 11:10:00,32.48,32.51,32.45,32.51,45354.0,29.4685,29.4958,29.4413,29.4958,45354.0
2015-12-29 11:15:00,32.51,32.55,32.5,32.51,33631.0,29.4958,29.5321,29.4867,29.4958,33631.0
2015-12-29 11:20:00,32.5,32.52,32.47,32.51,47021.0,29.4867,29.5048,29.4595,29.4958,47021.0
2015-12-29 11:25:00,32.5,32.52,32.49,32.5,22267.0,29.4867,29.5048,29.4776,29.4867,22267.0
2015-12-29 11:30:00,32.5,32.52,32.49,32.49,18828.0,29.4867,29.5048,29.4776,29.4776,18828.0
2015-12-29 11:35:00,32.49,32.5,32.4,32.42,43336.0,29.4776,29.4867,29.396,29.4141,43336.0
2015-12-29 11:40:00,32.42,32.48,32.42,32.44,28641.0,29.4141,29.4685,29.4141,29.4323,28641.0
2015-12-29 11:45:00,32.44,32.48,32.43,32.45,28911.0,29.4323,29.4685,29.4232,29.4413,28911.0
2015-12-29 11:50:00,32.45,32.56,32.43,32.52,143827.0,29.4413,29.5411,29.4232,29.5048,143827.0
2015-12-29 11:55:00,32.52,32.55,32.51,32.53,48856.0,29.5048,29.5321,29.4958,29.5139,48856.0
2015-12-29 12:00:00,32.53,32.55,32.53,32.55,22818.0,29.5139,29.5321,29.5139,29.5321,22818.0
2015-12-29 12:05:00,32.55,32.55,32.52,32.54,25450.0,29.5321,29.5321,29.5048,29.523,25450.0
2015-12-29 12:10:00,32.53,32.55,32.52,32.55,12080.0,29.5139,29.5321,29.5048,29.5321,12080.0
2015-12-29 12:15:00,32.54,32.58,32.54,32.58,19000.0,29.523,29.5593,29.523,29.5593,19000.0
2015-12-29 12:20:00,32.57,32.57,32.53,32.54,21696.0,29.5502,29.5502,29.5139,29.523,21696.0
2015-12-29 12:25:00,32.54,32.56,32.48,32.49,35002.0,29.523,29.5411,29.4685,29.4776,35002.0
2015-12-29 12:30:00,32.5,32.52,32.49,32.51,20885.0,29.4867,29.5048,29.4776,29.4958,20885.0
2015-12-29 12:35:00,32.51,32.52,32.5,32.51,13656.0,29.4958,29.5048,29.4867,29.4958,13656.0
2015-12-29 12:40:00,32.52,32.54,32.5,32.54,34730.0,29.5048,29.523,29.4867,29.523,34730.0
2015-12-29 12:45:00,32.54,32.55,32.52,32.52,25500.0,29.523,29.5321,29.5048,29.5048,25500.0
2015-12-29 12:50:00,32.51,32.53,32.51,32.52,22060.0,29.4958,29.5139,29.4958,29.5048,22060.0
2015-12-29 12:55:00,32.52,32.58,32.52,32.57,19768.0,29.5048,29.5593,29.5048,29.5502,19768.0
2015-12-29 13:00:00,32.58,32.62,32.57,32.58,57921.0,29.5593,29.5956,29.5502,29.5593,57921.0
2015-12-29 13:05:00,32.58,32.6,32.58,32.59,23681.0,29.5593,29.5774,29.5593,29.5683,23681.0
2015-12-29 13:10:00,32.59,32.6,32.59,32.6,13756.0,29.5683,29.5774,29.5683,29.5774,13756.0
2015-12-29 13:15:00,32.59,32.61,32.57,32.6,32988.0,29.5683,29.5865,29.5502,29.5774,32988.0
2015-12-29 13:20:00,32.59,32.61,32.59,32.61,31860.0,29.5683,29.5865,29.5683,29.5865,31860.0
2015-12-29 13:25:00,32.61,32.63,32.6,32.63,41163.0,29.5865,29.6046,29.5774,29.6046,41163.0
2015-12-29 13:30:00,32.63,32.63,32.61,32.63,18718.0,29.6046,29.6046,29.5865,29.6046,18718.0
2015-12-29 13:35:00,32.63,32.63,32.57,32.58,38867.0,29.6046,29.6046,29.5502,29.5593,38867.0
2015-12-29 13:40:00,32.58,32.6,32.58,32.6,12756.0,29.5593,29.5774,29.5593,29.5774,12756.0
2015-12-29 13:45:00,32.6,32.6,32.59,32.6,20219.0,29.5774,29.5774,29.5683,29.5774,20219.0
2015-12-29 13:50:00,32.6,32.61,32.57,32.59,29767.0,29.5774,29.5865,29.5502,29.5683,29767.0
2015-12-29 13:55:00,32.59,32.61,32.59,32.61,25222.0,29.5683,29.5865,29.5683,29.5865,25222.0
2015-12-29 14:00:00,32.61,32.61,32.58,32.6,17990.0,29.5865,29.5865,29.5593,29.5774,17990.0
2015-12-29 14:05:00,32.59,32.62,32.57,32.58,55084.0,29.5683,29.5956,29.5502,29.5593,55084.0
2015-12-29 14:10:00,32.58,32.58,32.52,32.55,34258.0,29.5593,29.5593,29.5048,29.5321,34258.0
2015-12-29 14:15:00,32.55,32.56,32.55,32.55,14963.0,29.5321,29.5411,29.5321,29.5321,14963.0
2015-12-29 14:20:00,32.55,32.55,32.53,32.54,18178.0,29.5321,29.5321,29.5139,29.523,18178.0
2015-12-29 14:25:00,32.53,32.57,32.51,32.56,18100.0,29.5139,29.5502,29.4958,29.5411,18100.0
2015-12-29 14:30:00,32.56,32.59,32.55,32.59,43468.0,29.5411,29.5683,29.5321,29.5683,43468.0
2015-12-29 14:35:00,32.59,32.59,32.57,32.58,56878.0,29.5683,29.5683,29.5502,29.5593,56878.0
2015-12-29 14:40:00,32.58,32.59,32.56,32.59,79335.0,29.5593,29.5683,29.5411,29.5683,79335.0
2015-12-29 14:45:00,32.58,32.64,32.58,32.64,21614.0,29.5593,29.6137,29.5593,29.6137,21614.0
2015-12-29 14:50:00,32.64,32.65,32.63,32.64,25750.0,29.6137,29.6228,29.6046,29.6137,25750.0
2015-12-29 14:55:00,32.65,32.75,32.64,32.75,62803.0,29.6228,29.7135,29.6137,29.7135,62803.0
2015-12-29 15:00:00,32.75,32.84,32.74,32.82,174729.0,29.7135,29.7952,29.7044,29.777,174729.0
2015-12-29 15:05:00,32.82,32.88,32.8,32.84,75061.0,29.777,29.8315,29.7589,29.7952,75061.0
2015-12-29 15:10:00,32.84,32.85,32.8,32.84,39816.0,29.7952,29.8042,29.7589,29.7952,39816.0
2015-12-29 15:15:00,32.84,32.91,32.84,32.91,344265.0,29.7952,29.8587,29.7952,29.8587,344265.0
2015-12-29 15:20:00,32.91,32.94,32.89,32.94,62742.0,29.8587,29.8859,29.8405,29.8859,62742.0
2015-12-29 15:25:00,32.94,32.95,32.91,32.91,44537.0,29.8859,29.895,29.8587,29.8587,44537.0
2015-12-29 15:30:00,32.91,32.94,32.89,32.9,117018.0,29.8587,29.8859,29.8405,29.8496,117018.0
2015-12-29 15:35:00,32.9,32.91,32.83,32.85,120393.0,29.8496,29.8587,29.7861,29.8042,120393.0
2015-12-29 15:40:00,32.85,32.85,32.75,32.75,111321.0,29.8042,29.8042,29.7135,29.7135,111321.0
2015-12-29 15:45:00,32.75,32.76,32.71,32.75,146425.0,29.7135,29.7226,29.6772,29.7135,146425.0
2015-12-29 15:50:00,32.74,32.76,32.69,32.71,175015.0,29.7044,29.7226,29.6591,29.6772,175015.0
2015-12-29 15:55:00,32.71,32.74,32.64,32.66,405917.0,29.6772,29.7044,29.6137,29.6319,405917.0
2015-12-30 09:30:00,32.09,32.34,32.09,32.28,149221.0,29.1147,29.3415,29.1147,29.2871,149221.0
2015-12-30 09:35:00,32.28,32.53,32.27,32.48,58333.0,29.2871,29.5139,29.278,29.4685,58333.0
2015-12-30 09:40:00,32.48,32.61,32.47,32.51,68917.0,29.4685,29.5865,29.4595,29.4958,68917.0
2015-12-30 09:45:00,32.51,32.53,32.42,32.42,48164.0,29.4958,29.5139,29.4141,29.4141,48164.0
2015-12-30 09:50:00,32.41,32.46,32.37,32.39,41421.0,29.405,29.4504,29.3687,29.3869,41421.0
2015-12-30 09:55:00,32.38,32.39,32.16,32.16,50966.0,29.3778,29.3869,29.1782,29.1782,50966.0
2015-12-30 10:00:00,32.16,32.25,32.16,32.23,61051.0,29.1782,29.2599,29.1782,29.2417,61051.0
2015-12-30 10:05:00,32.24,32.24,32.11,32.19,80889.0,29.2508,29.2508,29.1328,29.2054,80889.0
2015-12-30 10:10:00,32.18,32.23,32.18,32.19,66257.0,29.1964,29.2417,29.1964,29.2054,66257.0
2015-12-30 10:15:00,32.19,32.22,32.16,32.16,45279.0,29.2054,29.2326,29.1782,29.1782,45279.0
2015-12-30 10:20:00,32.16,32.17,32.08,32.1,49860.0,29.1782,29.1873,29.1056,29.1238,49860.0
2015-12-30 10:25:00,32.11,32.13,32.02,32.11,61004.0,29.1328,29.151,29.0512,29.1328,61004.0
2015-12-30 10:30:00,32.11,32.26,32.09,32.24,55395.0,29.1328,29.2689,29.1147,29.2508,55395.0
2015-12-30 10:35:00,32.23,32.24,32.15,32.16,33671.0,29.2417,29.2508,29.1691,29.1782,33671.0
2015-12-30 10:40:00,32.16,32.21,32.13,32.18,49134.0,29.1782,29.2236,29.151,29.1964,49134.0
2015-12-30 10:45:00,32.18,32.21,32.17,32.2,43236.0,29.1964,29.2236,29.1873,29.2145,43236.0
2015-12-30 10:50:00,32.19,32.2,32.18,32.2,26078.0,29.2054,29.2145,29.1964,29.2145,26078.0
2015-12-30 10:55:00,32.2,32.2,32.18,32.18,30884.0,29.2145,29.2145,29.1964,29.1964,30884.0
2015-12-30 11:00:00,32.19,32.23,32.18,32.2,61845.0,29.2054,29.2417,29.1964,29.2145,61845.0
2015-12-30 11:05:00,32.2,32.21,32.18,32.2,26415.0,29.2145,29.2236,29.1964,29.2145,26415.0
2015-12-30 11:10:00,32.21,32.21,32.18,32.21,49087.0,29.2236,29.2236,29.1964,29.2236,49087.0
2015-12-30 11:15:00,32.2,32.23,32.18,32.22,45038.0,29.2145,29.2417,29.1964,29.2326,45038.0
2015-12-30 11:20:00,32.22,32.22,32.18,32.19,50433.0,29.2326,29.2326,29.1964,29.2054,50433.0
2015-12-30 11:25:00,32.18,32.19,32.11,32.16,46312.0,29.1964,29.2054,29.1328,29.1782,46312.0
2015-12-30 11:30:00,32.15,32.16,32.1,32.16,54988.0,29.1691,29.1782,29.1238,29.1782,54988.0
2015-12-30 11:35:00,32.15,32.19,32.13,32.19,21200.0,29.1691,29.2054,29.151,29.2054,21200.0
2015-12-30 11:40:00,32.19,32.21,32.16,32.17,24381.0,29.2054,29.2236,29.1782,29.1873,24381.0
2015-12-30 11:45:00,32.16,32.18,32.16,32.17,22787.0,29.1782,29.1964,29.1782,29.1873,22787.0
2015-12-30 11:50:00,32.18,32.21,32.17,32.18,73621.0,29.1964,29.2236,29.1873,29.1964,73621.0
2015-12-30 11:55:00,32.18,32.19,32.16,32.16,13629.0,29.1964,29.2054,29.1782,29.1782,13629.0
2015-12-30 12:00:00,32.16,32.17,32.12,32.16,33556.0,29.1782,29.1873,29.1419,29.1782,33556.0
2015-12-30 12:05:00,32.16,32.2,32.15,32.2,17131.0,29.1782,29.2145,29.1691,29.2145,17131.0
2015-12-30 12:10:00,32.2,32.2,32.16,32.16,14482.0,29.2145,29.2145,29.1782,29.1782,14482.0
2015-12-30 12:15:00,32.17,32.17,32.13,32.13,62538.0,29.1873,29.1873,29.151,29.151,62538.0
2015-12-30 12:20:00,32.13,32.14,32.1,32.14,26415.0,29.151,29.1601,29.1238,29.1601,26415.0
2015-12-30 12:25:00,32.14,32.16,32.08,32.08,64449.0,29.1601,29.1782,29.1056,29.1056,64449.0
2015-12-30 12:30:00,32.09,32.1,32.06,32.09,41278.0,29.1147,29.1238,29.0875,29.1147,41278.0
2015-12-30 12:35:00,32.09,32.1,32.07,32.08,25284.0,29.1147,29.1238,29.0966,29.1056,25284.0
2015-12-30 12:40:00,32.08,32.1,32.07,32.1,38961.0,29.1056,29.1238,29.0966,29.1238,38961.0
2015-12-30 12:45:00,32.1,32.15,32.1,32.11,17769.0,29.1238,29.1691,29.1238,29.1328,17769.0
2015-12-30 12:50:00,32.12,32.15,32.11,32.12,19185.0,29.1419,29.1691,29.1328,29.1419,19185.0
2015-12-30 12:55:00,32.13,32.13,32.1,32.12,10711.0,29.151,29.151,29.1238,29.1419,10711.0
2015-12-30 13:00:00,32.13,32.14,32.11,32.12,16810.0,29.151,29.1601,29.1328,29.1419,16810.0
2015-12-30 13:05:00,32.13,32.13,32.08,32.1,23992.0,29.151,29.151,29.1056,29.1238,23992.0
2015-12-30 13:10:00,32.09,32.12,32.09,32.11,13690.0,29.1147,29.1419,29.1147,29.1328,13690.0
2015-12-30 13:15:00,32.11,32.12,32.1,32.1,10090.0,29.1328,29.1419,29.1238,29.1238,10090.0
2015-12-30 13:20:00,32.11,32.12,32.08,32.12,27266.0,29.1328,29.1419,29.1056,29.1419,27266.0
2015-12-30 13:25:00,32.11,32.12,32.11,32.12,2688.0,29.1328,29.1419,29.1328,29.1419,2688.0
2015-12-30 13:30:00,32.12,32.18,32.11,32.17,31847.0,29.1419,29.1964,29.1328,29.1873,31847.0
2015-12-30 13:35:00,32.18,32.18,32.11,32.13,17127.0,29.1964,29.1964,29.1328,29.151,17127.0
2015-12-30 13:40:00,32.13,32.16,32.12,32.13,23507.0,29.151,29.1782,29.1419,29.151,23507.0
2015-12-30 13:45:00,32.15,32.16,32.14,32.16,8400.0,29.1691,29.1782,29.1601,29.1782,8400.0
2015-12-30 13:50:00,32.17,32.17,32.11,32.12,14558.0,29.1873,29.1873,29.1328,29.1419,14558.0
2015-12-30 13:55:00,32.12,32.12,32.11,32.11,5800.0,29.1419,29.1419,29.1328,29.1328,5800.0
2015-12-30 14:00:00,32.11,32.14,32.08,32.13,35009.0,29.1328,29.1601,29.1056,29.151,35009.0
2015-12-30 14:05:00,32.12,32.16,32.11,32.12,31110.0,29.1419,29.1782,29.1328,29.1419,31110.0
2015-12-30 14:10:00,32.11,32.13,32.1,32.13,14532.0,29.1328,29.151,29.1238,29.151,14532.0
2015-12-30 14:15:00,32.13,32.15,32.1,32.15,13102.0,29.151,29.1691,29.1238,29.1691,13102.0
2015-12-30 14:20:00,32.14,32.15,32.13,32.13,10700.0,29.1601,29.1691,29.151,29.151,10700.0
2015-12-30 14:25:00,32.13,32.14,32.11,32.13,33575.0,29.151,29.1601,29.1328,29.151,33575.0
2015-12-30 14:30:00,32.13,32.13,32.07,32.08,26890.0,29.151,29.151,29.0966,29.1056,26890.0
2015-12-30 14:35:00,32.08,32.09,32.06,32.09,22733.0,29.1056,29.1147,29.0875,29.1147,22733.0
2015-12-30 14:40:00,32.08,32.09,32.04,32.05,29471.0,29.1056,29.1147,29.0693,29.0784,29471.0
2015-12-30 14:45:00,32.05,32.05,32.01,32.04,33748.0,29.0784,29.0784,29.0421,29.0693,33748.0
2015-12-30 14:50:00,32.04,32.04,32.01,32.02,30245.0,29.0693,29.0693,29.0421,29.0512,30245.0
2015-12-30 14:55:00,32.02,32.05,32.01,32.04,14693.0,29.0512,29.0784,29.0421,29.0693,14693.0
2015-12-30 15:00:00,32.04,32.05,32.03,32.04,4647.0,29.0693,29.0784,29.0603,29.0693,4647.0
2015-12-30 15:05:00,32.04,32.06,32.03,32.04,89973.0,29.0693,29.0875,29.0603,29.0693,89973.0
2015-12-30 15:10:00,32.04,32.05,32.01,32.03,25106.0,29.0693,29.0784,29.0421,29.0603,25106.0
2015-12-30 15:15:00,32.04,32.06,32.02,32.02,32863.0,29.0693,29.0875,29.0512,29.0512,32863.0
2015-12-30 15:20:00,32.02,32.04,32.01,32.03,35546.0,29.0512,29.0693,29.0421,29.0603,35546.0
2015-12-30 15:25:00,32.03,32.05,31.99,32.01,123541.0,29.0603,29.0784,29.024,29.0421,123541.0
2015-12-30 15:30:00,32.01,32.02,31.94,31.99,145938.0,29.0421,29.0512,28.9786,29.024,145938.0
2015-12-30 15:35:00,31.97,32.0,31.91,32.0,118594.0,29.0058,29.033,28.9514,29.033,118594.0
2015-12-30 15:40:00,31.99,32.1,31.98,32.1,100050.0,29.024,29.1238,29.0149,29.1238,100050.0
2015-12-30 15:45:00,32.09,32.1,32.06,32.09,38407.0,29.1147,29.1238,29.0875,29.1147,38407.0
2015-12-30 15:50:00,32.12,32.15,32.09,32.12,79475.0,29.1419,29.1691,29.1147,29.1419,79475.0
2015-12-30 15:55:00,32.12,32.15,32.07,32.07,149462.0,29.1419,29.1691,29.0966,29.0966,149462.0
2015-12-31 09:30:00,31.96,31.99,31.63,31.9,124686.0,28.9968,29.024,28.6974,28.9423,124686.0
2015-12-31 09:35:00,31.9,31.92,31.78,31.89,48410.0,28.9423,28.9605,28.8334,28.9332,48410.0
2015-12-31 09:40:00,31.9,32.28,31.9,32.23,100395.0,28.9423,29.2871,28.9423,29.2417,100395.0
2015-12-31 09:45:00,32.23,32.23,32.07,32.13,51744.0,29.2417,29.2417,29.0966,29.151,51744.0
2015-12-31 09:50:00,32.14,32.17,32.07,32.17,23328.0,29.1601,29.1873,29.0966,29.1873,23328.0
2015-12-31 09:55:00,32.17,32.24,32.17,32.2,87951.0,29.1873,29.2508,29.1873,29.2145,87951.0
2015-12-31 10:00:00,32.2,32.25,32.14,32.25,38338.0,29.2145,29.2599,29.1601,29.2599,38338.0
2015-12-31 10:05:00,32.25,32.29,32.17,32.25,40602.0,29.2599,29.2962,29.1873,29.2599,40602.0
2015-12-31 10:10:00,32.25,32.36,32.24,32.32,49628.0,29.2599,29.3597,29.2508,29.3234,49628.0
2015-12-31 10:15:00,32.32,32.71,32.29,32.63,337809.0,29.3234,29.6772,29.2962,29.6046,337809.0
2015-12-31 10:20:00,32.62,32.62,32.5,32.5,70500.0,29.5956,29.5956,29.4867,29.4867,70500.0
2015-12-31 10:25:00,32.51,32.51,32.39,32.48,46575.0,29.4958,29.4958,29.3869,29.4685,46575.0
2015-12-31 10:30:00,32.47,32.55,32.44,32.54,58162.0,29.4595,29.5321,29.4323,29.523,58162.0
2015-12-31 10:35:00,32.54,32.6,32.51,32.54,71678.0,29.523,29.5774,29.4958,29.523,71678.0
2015-12-31 10:40:00,32.53,32.54,32.45,32.48,84906.0,29.5139,29.523,29.4413,29.4685,84906.0
2015-12-31 10:45:00,32.48,32.54,32.44,32.52,38647.0,29.4685,29.523,29.4323,29.5048,38647.0
2015-12-31 10:50:00,32.52,32.61,32.49,32.61,121705.0,29.5048,29.5865,29.4776,29.5865,121705.0
2015-12-31 10:55:00,32.62,32.67,32.54,32.58,47923.0,29.5956,29.6409,29.523,29.5593,47923.0
2015-12-31 11:00:00,32.58,32.64,32.57,32.62,32632.0,29.5593,29.6137,29.5502,29.5956,32632.0
2015-12-31 11:05:00,32.62,32.65,32.57,32.59,63171.0,29.5956,29.6228,29.5502,29.5683,63171.0
2015-12-31 11:10:00,32.59,32.59,32.53,32.58,14411.0,29.5683,29.5683,29.5139,29.5593,14411.0
2015-12-31 11:15:00,32.58,32.64,32.57,32.59,16986.0,29.5593,29.6137,29.5502,29.5683,16986.0
2015-12-31 11:20:00,32.59,32.63,32.55,32.56,14581.0,29.5683,29.6046,29.5321,29.5411,14581.0
2015-12-31 11:25:00,32.55,32.6,32.53,32.59,10061.0,29.5321,29.5774,29.5139,29.5683,10061.0
2015-12-31 11:30:00,32.59,32.59,32.55,32.56,7776.0,29.5683,29.5683,29.5321,29.5411,7776.0
2015-12-31 11:35:00,32.56,32.58,32.53,32.56,11347.0,29.5411,29.5593,29.5139,29.5411,11347.0
2015-12-31 11:40:00,32.57,32.6,32.56,32.58,17867.0,29.5502,29.5774,29.5411,29.5593,17867.0
2015-12-31 11:45:00,32.58,32.59,32.5,32.51,90195.0,29.5593,29.5683,29.4867,29.4958,90195.0
2015-12-31 11:50:00,32.51,32.52,32.49,32.5,28718.0,29.4958,29.5048,29.4776,29.4867,28718.0
2015-12-31 11:55:00,32.49,32.51,32.46,32.5,29051.0,29.4776,29.4958,29.4504,29.4867,29051.0
2015-12-31 12:00:00,32.51,32.53,32.38,32.43,42560.0,29.4958,29.5139,29.3778,29.4232,42560.0
2015-12-31 12:05:00,32.42,32.45,32.41,32.44,12415.0,29.4141,29.4413,29.405,29.4323,12415.0
2015-12-31 12:10:00,32.44,32.44,32.35,32.38,15189.0,29.4323,29.4323,29.3506,29.3778,15189.0
2015-12-31 12:15:00,32.39,32.44,32.37,32.41,13300.0,29.3869,29.4323,29.3687,29.405,13300.0
2015-12-31 12:20:00,32.41,32.44,32.41,32.44,9500.0,29.405,29.4323,29.405,29.4323,9500.0
2015-12-31 12:25:00,32.44,32.44,32.38,32.4,13110.0,29.4323,29.4323,29.3778,29.396,13110.0
2015-12-31 12:30:00,32.4,32.45,32.4,32.45,26061.0,29.396,29.4413,29.396,29.4413,26061.0
2015-12-31 12:35:00,32.45,32.47,32.44,32.44,11561.0,29.4413,29.4595,29.4323,29.4323,11561.0
2015-12-31 12:40:00,32.45,32.51,32.45,32.5,18787.0,29.4413,29.4958,29.4413,29.4867,18787.0
2015-12-31 12:45:00,32.5,32.51,32.48,32.48,6253.0,29.4867,29.4958,29.4685,29.4685,6253.0
2015-12-31 12:50:00,32.48,32.48,32.47,32.48,8402.0,29.4685,29.4685,29.4595,29.4685,8402.0
2015-12-31 12:55:00,32.47,32.47,32.41,32.43,29195.0,29.4595,29.4595,29.405,29.4232,29195.0
2015-12-31 13:00:00,32.43,32.46,32.38,32.41,12852.0,29.4232,29.4504,29.3778,29.405,12852.0
2015-12-31 13:05:00,32.41,32.41,32.34,32.34,12509.0,29.405,29.405,29.3415,29.3415,12509.0
2015-12-31 13:10:00,32.34,32.42,32.33,32.38,11958.0,29.3415,29.4141,29.3324,29.3778,11958.0
2015-12-31 13:15:00,32.38,32.41,32.35,32.41,16771.0,29.3778,29.405,29.3506,29.405,16771.0
2015-12-31 13:20:00,32.41,32.41,32.38,32.38,8305.0,29.405,29.405,29.3778,29.3778,8305.0
2015-12-31 13:25:00,32.4,32.43,32.37,32.4,8162.0,29.396,29.4232,29.3687,29.396,8162.0
2015-12-31 13:30:00,32.39,32.4,32.35,32.36,5761.0,29.3869,29.396,29.3506,29.3597,5761.0
2015-12-31 13:35:00,32.37,32.4,32.37,32.38,10370.0,29.3687,29.396,29.3687,29.3778,10370.0
2015-12-31 13:40:00,32.38,32.42,32.38,32.4,12215.0,29.3778,29.4141,29.3778,29.396,12215.0
2015-12-31 13:45:00,32.4,32.41,32.32,32.36,14848.0,29.396,29.405,29.3234,29.3597,14848.0
2015-12-31 13:50:00,32.36,32.36,32.34,32.36,3800.0,29.3597,29.3597,29.3415,29.3597,3800.0
2015-12-31 13:55:00,32.35,32.35,32.3,32.3,6607.0,29.3506,29.3506,29.3052,29.3052,6607.0
2015-12-31 14:00:00,32.31,32.31,32.29,32.3,6000.0,29.3143,29.3143,29.2962,29.3052,6000.0
2015-12-31 14:05:00,32.29,32.32,32.27,32.32,6800.0,29.2962,29.3234,29.278,29.3234,6800.0
2015-12-31 14:10:00,32.31,32.31,32.27,32.28,17635.0,29.3143,29.3143,29.278,29.2871,17635.0
2015-12-31 14:15:00,32.29,32.29,32.27,32.28,5000.0,29.2962,29.2962,29.278,29.2871,5000.0
2015-12-31 14:20:00,32.29,32.29,32.27,32.27,8434.0,29.2962,29.2962,29.278,29.278,8434.0
2015-12-31 14:25:00,32.27,32.28,32.24,32.26,49124.0,29.278,29.2871,29.2508,29.2689,49124.0
2015-12-31 14:30:00,32.25,32.3,32.24,32.28,36084.0,29.2599,29.3052,29.2508,29.2871,36084.0
2015-12-31 14:35:00,32.29,32.29,32.26,32.28,10111.0,29.2962,29.2962,29.2689,29.2871,10111.0
2015-12-31 14:40:00,32.29,32.35,32.29,32.34,36082.0,29.2962,29.3506,29.2962,29.3415,36082.0
2015-12-31 14:45:00,32.34,32.38,32.34,32.35,12107.0,29.3415,29.3778,29.3415,29.3506,12107.0
2015-12-31 14:50:00,32.34,32.34,32.28,32.31,18184.0,29.3415,29.3415,29.2871,29.3143,18184.0
2015-12-31 14:55:00,32.31,32.32,32.25,32.25,21189.0,29.3143,29.3234,29.2599,29.2599,21189.0
2015-12-31 15:00:00,32.25,32.32,32.23,32.3,15475.0,29.2599,29.3234,29.2417,29.3052,15475.0
2015-12-31 15:05:00,32.3,32.3,32.2,32.21,22696.0,29.3052,29.3052,29.2145,29.2236,22696.0
2015-12-31 15:10:00,32.21,32.22,32.18,32.19,18636.0,29.2236,29.2326,29.1964,29.2054,18636.0
2015-12-31 15:15:00,32.19,32.26,32.18,32.25,43182.0,29.2054,29.2689,29.1964,29.2599,43182.0
2015-12-31 15:20:00,32.25,32.27,32.2,32.24,30834.0,29.2599,29.278,29.2145,29.2508,30834.0
2015-12-31 15:25:00,32.25,32.31,32.24,32.3,41136.0,29.2599,29.3143,29.2508,29.3052,41136.0
2015-12-31 15:30:00,32.29,32.38,32.29,32.36,65831.0,29.2962,29.3778,29.2962,29.3597,65831.0
2015-12-31 15:35:00,32.36,32.38,32.34,32.35,32679.0,29.3597,29.3778,29.3415,29.3506,32679.0
2015-12-31 15:40:00,32.35,32.38,32.32,32.38,87839.0,29.3506,29.3778,29.3234,29.3778,87839.0
2015-12-31 15:45:00,32.38,32.42,32.32,32.41,82154.0,29.3778,29.4141,29.3234,29.405,82154.0
2015-12-31 15:50:00,32.41,32.43,32.36,32.41,112823.0,29.405,29.4232,29.3597,29.405,112823.0
2015-12-31 15:55:00,32.41,32.46,32.25,32.27,240788.0,29.405,29.4504,29.2599,29.278,240788.0
2016-01-04 09:30:00,30.66,30.66,29.88,30.05,1401932.0,27.8173,27.8173,27.1096,27.2638,1401932.0
2016-01-04 09:35:00,30.06,30.3,30.0,30.06,822469.0,27.2729,27.4907,27.2185,27.2729,822469.0
2016-01-04 09:40:00,30.06,30.12,29.99,30.02,531868.0,27.2729,27.3274,27.2094,27.2366,531868.0
2016-01-04 09:45:00,30.01,30.07,29.8,29.93,913451.0,27.2276,27.282,27.037,27.155,913451.0
2016-01-04 09:50:00,29.93,30.05,29.92,30.0,531665.0,27.155,27.2638,27.1459,27.2185,531665.0
2016-01-04 09:55:00,30.0,30.12,29.88,30.02,421265.0,27.2185,27.3274,27.1096,27.2366,421265.0
2016-01-04 10:00:00,30.03,30.07,29.95,29.97,211905.0,27.2457,27.282,27.1731,27.1913,211905.0
2016-01-04 10:05:00,29.96,30.21,29.93,30.12,421885.0,27.1822,27.409,27.155,27.3274,421885.0
2016-01-04 10:10:00,30.12,30.13,29.95,30.03,328519.0,27.3274,27.3364,27.1731,27.2457,328519.0
2016-01-04 10:15:00,30.03,30.09,29.98,30.03,168123.0,27.2457,27.3001,27.2003,27.2457,168123.0
2016-01-04 10:20:00,30.04,30.07,29.85,29.86,309247.0,27.2548,27.282,27.0824,27.0915,309247.0
2016-01-04 10:25:00,29.86,29.88,29.71,29.79,278813.0,27.0915,27.1096,26.9554,27.028,278813.0
2016-01-04 10:30:00,29.79,29.94,29.77,29.92,284702.0,27.028,27.164,27.0098,27.1459,284702.0
2016-01-04 10:35:00,29.91,29.93,29.77,29.9,167643.0,27.1368,27.155,27.0098,27.1278,167643.0
2016-01-04 10:40:00,29.9,29.91,29.72,29.82,164803.0,27.1278,27.1368,26.9644,27.0552,164803.0
2016-01-04 10:45:00,29.82,29.83,29.65,29.71,210283.0,27.0552,27.0642,26.9009,26.9554,210283.0
2016-01-04 10:50:00,29.71,29.72,29.58,29.66,292040.0,26.9554,26.9644,26.8374,26.91,292040.0
2016-01-04 10:55:00,29.65,29.66,29.51,29.57,228712.0,26.9009,26.91,26.7739,26.8283,228712.0
2016-01-04 11:00:00,29.56,29.68,29.44,29.65,336113.0,26.8193,26.9282,26.7104,26.9009,336113.0
2016-01-04 11:05:00,29.66,29.75,29.58,29.6,250241.0,26.91,26.9917,26.8374,26.8556,250241.0
2016-01-04 11:10:00,29.6,29.64,29.45,29.61,281628.0,26.8556,26.8919,26.7195,26.8646,281628.0
2016-01-04 11:15:00,29.61,29.63,29.54,29.6,168435.0,26.8646,26.8828,26.8011,26.8556,168435.0
2016-01-04 11:20:00,29.61,29.61,29.52,29.61,56412.0,26.8646,26.8646,26.783,26.8646,56412.0
2016-01-04 11:25:00,29.61,29.61,29.45,29.48,193692.0,26.8646,26.8646,26.7195,26.7467,193692.0
2016-01-04 11:30:00,29.48,29.48,29.41,29.47,75692.0,26.7467,26.7467,26.6832,26.7376,75692.0
2016-01-04 11:35:00,29.47,29.51,29.42,29.49,94770.0,26.7376,26.7739,26.6923,26.7558,94770.0
2016-01-04 11:40:00,29.5,29.65,29.49,29.58,188549.0,26.7648,26.9009,26.7558,26.8374,188549.0
2016-01-04 11:45:00,29.58,29.6,29.55,29.59,71551.0,26.8374,26.8556,26.8102,26.8465,71551.0
2016-01-04 11:50:00,29.58,29.6,29.47,29.56,73752.0,26.8374,26.8556,26.7376,26.8193,73752.0
2016-01-04 11:55:00,29.57,29.62,29.53,29.56,65180.0,26.8283,26.8737,26.7921,26.8193,65180.0
2016-01-04 12:00:00,29.56,29.57,29.43,29.44,113712.0,26.8193,26.8283,26.7013,26.7104,113712.0
2016-01-04 12:05:00,29.45,29.59,29.42,29.57,58063.0,26.7195,26.8465,26.6923,26.8283,58063.0
2016-01-04 12:10:00,29.56,29.57,29.49,29.52,48097.0,26.8193,26.8283,26.7558,26.783,48097.0
2016-01-04 12:15:00,29.52,29.56,29.51,29.53,35751.0,26.783,26.8193,26.7739,26.7921,35751.0
2016-01-04 12:20:00,29.52,29.58,29.52,29.57,87184.0,26.783,26.8374,26.783,26.8283,87184.0
2016-01-04 12:25:00,29.57,29.69,29.54,29.67,75411.0,26.8283,26.9372,26.8011,26.9191,75411.0
2016-01-04 12:30:00,29.66,29.66,29.56,29.57,53928.0,26.91,26.91,26.8193,26.8283,53928.0
2016-01-04 12:35:00,29.57,29.67,29.57,29.66,60023.0,26.8283,26.9191,26.8283,26.91,60023.0
2016-01-04 12:40:00,29.66,29.75,29.63,29.75,177135.0,26.91,26.9917,26.8828,26.9917,177135.0
2016-01-04 12:45:00,29.76,29.8,29.75,29.75,62252.0,27.0007,27.037,26.9917,26.9917,62252.0
2016-01-04 12:50:00,29.74,29.87,29.71,29.76,123666.0,26.9826,27.1005,26.9554,27.0007,123666.0
2016-01-04 12:55:00,29.76,29.78,29.66,29.67,40485.0,27.0007,27.0189,26.91,26.9191,40485.0
2016-01-04 13:00:00,29.67,29.71,29.65,29.68,53383.0,26.9191,26.9554,26.9009,26.9282,53383.0
2016-01-04 13:05:00,29.68,29.7,29.65,29.7,47365.0,26.9282,26.9463,26.9009,26.9463,47365.0
2016-01-04 13:10:00,29.7,29.71,29.63,29.66,107878.0,26.9463,26.9554,26.8828,26.91,107878.0
2016-01-04 13:15:00,29.66,29.73,29.65,29.72,100832.0,26.91,26.9735,26.9009,26.9644,100832.0
2016-01-04 13:20:00,29.71,29.75,29.68,29.69,100186.0,26.9554,26.9917,26.9282,26.9372,100186.0
2016-01-04 13:25:00,29.7,29.73,29.68,29.71,95321.0,26.9463,26.9735,26.9282,26.9554,95321.0
2016-01-04 13:30:00,29.71,29.74,29.69,29.74,86693.0,26.9554,26.9826,26.9372,26.9826,86693.0
2016-01-04 13:35:00,29.74,29.74,29.65,29.68,110777.0,26.9826,26.9826,26.9009,26.9282,110777.0
2016-01-04 13:40:00,29.67,29.69,29.63,29.67,89730.0,26.9191,26.9372,26.8828,26.9191,89730.0
2016-01-04 13:45:00,29.67,29.69,29.64,29.66,46669.0,26.9191,26.9372,26.8919,26.91,46669.0
2016-01-04 13:50:00,29.65,29.68,29.61,29.62,54735.0,26.9009,26.9282,26.8646,26.8737,54735.0
2016-01-04 13:55:00,29.62,29.66,29.54,29.54,66458.0,26.8737,26.91,26.8011,26.8011,66458.0
2016-01-04 14:00:00,29.54,29.54,29.42,29.43,138689.0,26.8011,26.8011,26.6923,26.7013,138689.0
2016-01-04 14:05:00,29.43,29.43,29.21,29.24,244602.0,26.7013,26.7013,26.5017,26.5289,244602.0
2016-01-04 14:10:00,29.23,29.24,29.06,29.12,345746.0,26.5199,26.5289,26.3656,26.4201,345746.0
2016-01-04 14:15:00,29.11,29.13,29.03,29.07,261727.0,26.411,26.4291,26.3384,26.3747,261727.0
2016-01-04 14:20:00,29.07,29.07,29.01,29.04,278871.0,26.3747,26.3747,26.3203,26.3475,278871.0
2016-01-04 14:25:00,29.03,29.11,29.0,29.01,395175.0,26.3384,26.411,26.3112,26.3203,395175.0
2016-01-04 14:30:00,29.01,29.15,29.01,29.11,361708.0,26.3203,26.4473,26.3203,26.411,361708.0
2016-01-04 14:35:00,29.12,29.18,29.08,29.08,137321.0,26.4201,26.4745,26.3838,26.3838,137321.0
2016-01-04 14:40:00,29.09,29.11,29.04,29.09,98264.0,26.3929,26.411,26.3475,26.3929,98264.0
2016-01-04 14:45:00,29.1,29.13,29.01,29.03,112197.0,26.4019,26.4291,26.3203,26.3384,112197.0
2016-01-04 14:50:00,29.03,29.06,29.03,29.05,139122.0,26.3384,26.3656,26.3384,26.3566,139122.0
2016-01-04 14:55:00,29.05,29.12,29.05,29.11,153511.0,26.3566,26.4201,26.3566,26.411,153511.0
2016-01-04 15:00:00,29.12,29.2,29.12,29.19,153985.0,26.4201,26.4927,26.4201,26.4836,153985.0
2016-01-04 15:05:00,29.19,29.24,29.13,29.21,186353.0,26.4836,26.5289,26.4291,26.5017,186353.0
2016-01-04 15:10:00,29.21,29.22,29.11,29.16,171133.0,26.5017,26.5108,26.411,26.4564,171133.0
2016-01-04 15:15:00,29.16,29.21,29.15,29.18,99219.0,26.4564,26.5017,26.4473,26.4745,99219.0
2016-01-04 15:20:00,29.18,29.27,29.18,29.24,178001.0,26.4745,26.5562,26.4745,26.5289,178001.0
2016-01-04 15:25:00,29.24,29.27,29.2,29.26,145806.0,26.5289,26.5562,26.4927,26.5471,145806.0
2016-01-04 15:30:00,29.26,29.39,29.25,29.34,199952.0,26.5471,26.665,26.538,26.6197,199952.0
2016-01-04 15:35:00,29.34,29.38,29.33,29.37,169366.0,26.6197,26.656,26.6106,26.6469,169366.0
2016-01-04 15:40:00,29.36,29.44,29.35,29.44,265035.0,26.6378,26.7104,26.6287,26.7104,265035.0
2016-01-04 15:45:00,29.43,29.57,29.43,29.53,368455.0,26.7013,26.8283,26.7013,26.7921,368455.0
2016-01-04 15:50:00,29.54,29.61,29.45,29.58,473621.0,26.8011,26.8646,26.7195,26.8374,473621.0
2016-01-04 15:55:00,29.58,29.62,29.5,29.52,718579.0,26.8374,26.8737,26.7648,26.783,718579.0
2016-01-05 09:30:00,30.05,30.3,30.01,30.09,405520.0,27.2638,27.4907,27.2276,27.3001,405520.0
2016-01-05 09:35:00,30.1,30.12,29.68,29.68,539270.0,27.3092,27.3274,26.9282,26.9282,539270.0
2016-01-05 09:40:00,29.68,29.99,29.6,29.95,347301.0,26.9282,27.2094,26.8556,27.1731,347301.0
2016-01-05 09:45:00,29.94,30.1,29.93,30.0,222082.0,27.164,27.3092,27.155,27.2185,222082.0
2016-01-05 09:50:00,30.01,30.08,29.98,30.0,273311.0,27.2276,27.2911,27.2003,27.2185,273311.0
2016-01-05 09:55:00,30.0,30.0,29.84,29.9,139125.0,27.2185,27.2185,27.0733,27.1278,139125.0
2016-01-05 10:00:00,29.9,29.98,29.86,29.96,73126.0,27.1278,27.2003,27.0915,27.1822,73126.0
2016-01-05 10:05:00,29.97,30.07,29.96,30.03,102935.0,27.1913,27.282,27.1822,27.2457,102935.0
2016-01-05 10:10:00,30.02,30.2,30.02,30.18,151194.0,27.2366,27.3999,27.2366,27.3818,151194.0
2016-01-05 10:15:00,30.18,30.24,30.14,30.21,166798.0,27.3818,27.4362,27.3455,27.409,166798.0
2016-01-05 10:20:00,30.21,30.24,30.05,30.05,164888.0,27.409,27.4362,27.2638,27.2638,164888.0
2016-01-05 10:25:00,30.06,30.14,30.05,30.11,89163.0,27.2729,27.3455,27.2638,27.3183,89163.0
2016-01-05 10:30:00,30.11,30.12,30.06,30.07,86009.0,27.3183,27.3274,27.2729,27.282,86009.0
2016-01-05 10:35:00,30.07,30.1,30.02,30.03,138092.0,27.282,27.3092,27.2366,27.2457,138092.0
2016-01-05 10:40:00,30.03,30.03,29.96,29.97,177623.0,27.2457,27.2457,27.1822,27.1913,177623.0
2016-01-05 10:45:00,29.98,30.06,29.98,30.05,50253.0,27.2003,27.2729,27.2003,27.2638,50253.0
2016-01-05 10:50:00,30.05,30.07,30.0,30.05,61287.0,27.2638,27.282,27.2185,27.2638,61287.0
2016-01-05 10:55:00,30.05,30.18,30.05,30.16,142954.0,27.2638,27.3818,27.2638,27.3636,142954.0
2016-01-05 11:00:00,30.16,30.2,30.14,30.15,81884.0,27.3636,27.3999,27.3455,27.3546,81884.0
2016-01-05 11:05:00,30.15,30.15,30.06,30.06,207380.0,27.3546,27.3546,27.2729,27.2729,207380.0
2016-01-05 11:10:00,30.07,30.12,29.99,30.11,224994.0,27.282,27.3274,27.2094,27.3183,224994.0
2016-01-05 11:15:00,30.11,30.14,30.0,30.09,284167.0,27.3183,27.3455,27.2185,27.3001,284167.0
2016-01-05 11:20:00,30.09,30.1,30.0,30.05,96634.0,27.3001,27.3092,27.2185,27.2638,96634.0
2016-01-05 11:25:00,30.06,30.1,30.05,30.08,80629.0,27.2729,27.3092,27.2638,27.2911,80629.0
2016-01-05 11:30:00,30.08,30.11,30.07,30.08,130031.0,27.2911,27.3183,27.282,27.2911,130031.0
2016-01-05 11:35:00,30.09,30.12,30.07,30.1,121085.0,27.3001,27.3274,27.282,27.3092,121085.0
2016-01-05 11:40:00,30.11,30.13,30.1,30.13,46825.0,27.3183,27.3364,27.3092,27.3364,46825.0
2016-01-05 11:45:00,30.13,30.2,30.12,30.2,69767.0,27.3364,27.3999,27.3274,27.3999,69767.0
2016-01-05 11:50:00,30.2,30.2,30.12,30.12,38013.0,27.3999,27.3999,27.3274,27.3274,38013.0
2016-01-05 11:55:00,30.12,30.13,30.1,30.13,38535.0,27.3274,27.3364,27.3092,27.3364,38535.0
2016-01-05 12:00:00,30.12,30.13,30.11,30.11,37430.0,27.3274,27.3364,27.3183,27.3183,37430.0
2016-01-05 12:05:00,30.12,30.12,30.02,30.02,107525.0,27.3274,27.3274,27.2366,27.2366,107525.0
2016-01-05 12:10:00,30.02,30.04,29.97,29.99,112368.0,27.2366,27.2548,27.1913,27.2094,112368.0
2016-01-05 12:15:00,29.99,30.01,29.98,30.0,66378.0,27.2094,27.2276,27.2003,27.2185,66378.0
2016-01-05 12:20:00,29.99,30.01,29.97,29.98,85842.0,27.2094,27.2276,27.1913,27.2003,85842.0
2016-01-05 12:25:00,29.97,30.01,29.97,30.0,79637.0,27.1913,27.2276,27.1913,27.2185,79637.0
2016-01-05 12:30:00,30.0,30.07,29.99,30.02,81527.0,27.2185,27.282,27.2094,27.2366,81527.0
2016-01-05 12:35:00,30.03,30.04,30.01,30.03,51163.0,27.2457,27.2548,27.2276,27.2457,51163.0
2016-01-05 12:40:00,30.02,30.03,30.01,30.02,23017.0,27.2366,27.2457,27.2276,27.2366,23017.0
2016-01-05 12:45:00,30.02,30.03,30.0,30.01,47779.0,27.2366,27.2457,27.2185,27.2276,47779.0
2016-01-05 12:50:00,30.0,30.02,30.0,30.02,55483.0,27.2185,27.2366,27.2185,27.2366,55483.0
2016-01-05 12:55:00,30.02,30.09,30.01,30.09,52393.0,27.2366,27.3001,27.2276,27.3001,52393.0
2016-01-05 13:00:00,30.09,30.1,30.07,30.09,56227.0,27.3001,27.3092,27.282,27.3001,56227.0
2016-01-05 13:05:00,30.09,30.09,30.07,30.08,27914.0,27.3001,27.3001,27.282,27.2911,27914.0
2016-01-05 13:10:00,30.08,30.1,30.05,30.05,40821.0,27.2911,27.3092,27.2638,27.2638,40821.0
2016-01-05 13:15:00,30.05,30.07,30.05,30.05,36152.0,27.2638,27.282,27.2638,27.2638,36152.0
2016-01-05 13:20:00,30.05,30.06,30.03,30.05,65992.0,27.2638,27.2729,27.2457,27.2638,65992.0
2016-01-05 13:25:00,30.05,30.08,30.04,30.08,53496.0,27.2638,27.2911,27.2548,27.2911,53496.0
2016-01-05 13:30:00,30.08,30.1,30.06,30.08,66616.0,27.2911,27.3092,27.2729,27.2911,66616.0
2016-01-05 13:35:00,30.08,30.12,30.07,30.12,25628.0,27.2911,27.3274,27.282,27.3274,25628.0
2016-01-05 13:40:00,30.12,30.17,30.11,30.16,49333.0,27.3274,27.3727,27.3183,27.3636,49333.0
2016-01-05 13:45:00,30.16,30.16,30.15,30.15,25326.0,27.3636,27.3636,27.3546,27.3546,25326.0
2016-01-05 13:50:00,30.16,30.16,30.08,30.11,44239.0,27.3636,27.3636,27.2911,27.3183,44239.0
2016-01-05 13:55:00,30.12,30.12,30.09,30.1,36347.0,27.3274,27.3274,27.3001,27.3092,36347.0
2016-01-05 14:00:00,30.1,30.11,30.09,30.09,36956.0,27.3092,27.3183,27.3001,27.3001,36956.0
2016-01-05 14:05:00,30.1,30.1,30.09,30.1,33816.0,27.3092,27.3092,27.3001,27.3092,33816.0
2016-01-05 14:10:00,30.1,30.13,30.09,30.1,69538.0,27.3092,27.3364,27.3001,27.3092,69538.0
2016-01-05 14:15:00,30.1,30.1,30.04,30.05,82880.0,27.3092,27.3092,27.2548,27.2638,82880.0
2016-01-05 14:20:00,30.05,30.09,30.04,30.09,49842.0,27.2638,27.3001,27.2548,27.3001,49842.0
2016-01-05 14:25:00,30.09,30.09,30.05,30.07,56396.0,27.3001,27.3001,27.2638,27.282,56396.0
2016-01-05 14:30:00,30.06,30.07,30.03,30.03,54554.0,27.2729,27.282,27.2457,27.2457,54554.0
2016-01-05 14:35:00,30.03,30.04,30.0,30.02,74844.0,27.2457,27.2548,27.2185,27.2366,74844.0
2016-01-05 14:40:00,30.02,30.05,30.02,30.04,32319.0,27.2366,27.2638,27.2366,27.2548,32319.0
2016-01-05 14:45:00,30.04,30.07,30.04,30.05,47677.0,27.2548,27.282,27.2548,27.2638,47677.0
2016-01-05 14:50:00,30.06,30.08,30.06,30.07,37753.0,27.2729,27.2911,27.2729,27.282,37753.0
2016-01-05 14:55:00,30.07,30.1,30.06,30.09,59530.0,27.282,27.3092,27.2729,27.3001,59530.0
2016-01-05 15:00:00,30.1,30.11,30.09,30.1,100623.0,27.3092,27.3183,27.3001,27.3092,100623.0
2016-01-05 15:05:00,30.09,30.1,30.09,30.1,106078.0,27.3001,27.3092,27.3001,27.3092,106078.0
2016-01-05 15:10:00,30.1,30.15,30.09,30.14,126785.0,27.3092,27.3546,27.3001,27.3455,126785.0
2016-01-05 15:15:00,30.14,30.16,30.14,30.16,61015.0,27.3455,27.3636,27.3455,27.3636,61015.0
2016-01-05 15:20:00,30.16,30.16,30.1,30.12,129656.0,27.3636,27.3636,27.3092,27.3274,129656.0
2016-01-05 15:25:00,30.12,30.17,30.11,30.16,59649.0,27.3274,27.3727,27.3183,27.3636,59649.0
2016-01-05 15:30:00,30.16,30.23,30.16,30.22,125098.0,27.3636,27.4272,27.3636,27.4181,125098.0
2016-01-05 15:35:00,30.22,30.23,30.22,30.22,47633.0,27.4181,27.4272,27.4181,27.4181,47633.0
2016-01-05 15:40:00,30.23,30.29,30.22,30.25,172399.0,27.4272,27.4816,27.4181,27.4453,172399.0
2016-01-05 15:45:00,30.25,30.26,30.15,30.23,166380.0,27.4453,27.4544,27.3546,27.4272,166380.0
2016-01-05 15:50:00,30.24,30.26,30.07,30.08,231033.0,27.4362,27.4544,27.282,27.2911,231033.0
2016-01-05 15:55:00,30.09,30.11,29.98,30.0,613856.0,27.3001,27.3183,27.2003,27.2185,613856.0
2016-01-06 09:30:00,29.23,29.48,29.13,29.18,484625.0,26.5199,26.7467,26.4291,26.4745,484625.0
2016-01-06 09:35:00,29.17,29.34,29.1,29.18,346722.0,26.4654,26.6197,26.4019,26.4745,346722.0
2016-01-06 09:40:00,29.19,29.2,29.07,29.18,359634.0,26.4836,26.4927,26.3747,26.4745,359634.0
2016-01-06 09:45:00,29.18,29.2,29.05,29.11,217341.0,26.4745,26.4927,26.3566,26.411,217341.0
2016-01-06 09:50:00,29.11,29.37,29.06,29.35,525714.0,26.411,26.6469,26.3656,26.6287,525714.0
2016-01-06 09:55:00,29.36,29.57,29.35,29.51,329305.0,26.6378,26.8283,26.6287,26.7739,329305.0
2016-01-06 10:00:00,29.49,29.49,29.36,29.42,205734.0,26.7558,26.7558,26.6378,26.6923,205734.0
2016-01-06 10:05:00,29.42,29.64,29.41,29.64,90409.0,26.6923,26.8919,26.6832,26.8919,90409.0
2016-01-06 10:10:00,29.63,29.64,29.44,29.51,161335.0,26.8828,26.8919,26.7104,26.7739,161335.0
2016-01-06 10:15:00,29.5,29.65,29.48,29.65,70015.0,26.7648,26.9009,26.7467,26.9009,70015.0
2016-01-06 10:20:00,29.64,29.85,29.63,29.82,118058.0,26.8919,27.0824,26.8828,27.0552,118058.0
2016-01-06 10:25:00,29.83,29.83,29.71,29.72,108640.0,27.0642,27.0642,26.9554,26.9644,108640.0
2016-01-06 10:30:00,29.72,29.85,29.71,29.83,85661.0,26.9644,27.0824,26.9554,27.0642,85661.0
2016-01-06 10:35:00,29.83,29.85,29.7,29.77,90135.0,27.0642,27.0824,26.9463,27.0098,90135.0
2016-01-06 10:40:00,29.77,29.82,29.74,29.81,149783.0,27.0098,27.0552,26.9826,27.0461,149783.0
2016-01-06 10:45:00,29.8,29.9,29.78,29.89,92222.0,27.037,27.1278,27.0189,27.1187,92222.0
2016-01-06 10:50:00,29.89,29.99,29.87,29.92,165856.0,27.1187,27.2094,27.1005,27.1459,165856.0
2016-01-06 10:55:00,29.91,30.03,29.91,29.95,97831.0,27.1368,27.2457,27.1368,27.1731,97831.0
2016-01-06 11:00:00,29.95,30.02,29.89,29.96,110151.0,27.1731,27.2366,27.1187,27.1822,110151.0
2016-01-06 11:05:00,29.95,29.95,29.76,29.77,50496.0,27.1731,27.1731,27.0007,27.0098,50496.0
2016-01-06 11:10:00,29.77,29.8,29.72,29.8,67672.0,27.0098,27.037,26.9644,27.037,67672.0
2016-01-06 11:15:00,29.8,29.89,29.77,29.78,87115.0,27.037,27.1187,27.0098,27.0189,87115.0
2016-01-06 11:20:00,29.78,29.92,29.78,29.88,112123.0,27.0189,27.1459,27.0189,27.1096,112123.0
2016-01-06 11:25:00,29.88,29.97,29.85,29.96,80870.0,27.1096,27.1913,27.0824,27.1822,80870.0
2016-01-06 11:30:00,29.97,29.97,29.92,29.93,41935.0,27.1913,27.1913,27.1459,27.155,41935.0
2016-01-06 11:35:00,29.94,29.98,29.94,29.98,66159.0,27.164,27.2003,27.164,27.2003,66159.0
2016-01-06 11:40:00,29.97,30.0,29.95,29.98,92484.0,27.1913,27.2185,27.1731,27.2003,92484.0
2016-01-06 11:45:00,29.99,30.0,29.93,29.94,67432.0,27.2094,27.2185,27.155,27.164,67432.0
2016-01-06 11:50:00,29.94,29.96,29.93,29.95,29280.0,27.164,27.1822,27.155,27.1731,29280.0
2016-01-06 11:55:00,29.94,29.97,29.86,29.86,65899.0,27.164,27.1913,27.0915,27.0915,65899.0
2016-01-06 12:00:00,29.87,29.94,29.86,29.94,65556.0,27.1005,27.164,27.0915,27.164,65556.0
2016-01-06 12:05:00,29.94,29.96,29.88,29.88,56702.0,27.164,27.1822,27.1096,27.1096,56702.0
2016-01-06 12:10:00,29.88,29.88,29.8,29.83,60613.0,27.1096,27.1096,27.037,27.0642,60613.0
2016-01-06 12:15:00,29.82,29.84,29.8,29.8,55314.0,27.0552,27.0733,27.037,27.037,55314.0
2016-01-06 12:20:00,29.8,29.83,29.78,29.8,50355.0,27.037,27.0642,27.0189,27.037,50355.0
2016-01-06 12:25:00,29.8,29.82,29.78,29.78,59942.0,27.037,27.0552,27.0189,27.0189,59942.0
2016-01-06 12:30:00,29.79,29.79,29.73,29.74,47612.0,27.028,27.028,26.9735,26.9826,47612.0
2016-01-06 12:35:00,29.74,29.85,29.72,29.84,83474.0,26.9826,27.0824,26.9644,27.0733,83474.0
2016-01-06 12:40:00,29.85,29.88,29.81,29.84,89351.0,27.0824,27.1096,27.0461,27.0733,89351.0
2016-01-06 12:45:00,29.84,29.84,29.76,29.8,72169.0,27.0733,27.0733,27.0007,27.037,72169.0
2016-01-06 12:50:00,29.8,29.82,29.79,29.81,49684.0,27.037,27.0552,27.028,27.0461,49684.0
2016-01-06 12:55:00,29.8,29.84,29.78,29.78,52348.0,27.037,27.0733,27.0189,27.0189,52348.0
2016-01-06 13:00:00,29.78,29.81,29.76,29.8,81052.0,27.0189,27.0461,27.0007,27.037,81052.0
2016-01-06 13:05:00,29.8,29.9,29.79,29.86,95865.0,27.037,27.1278,27.028,27.0915,95865.0
2016-01-06 13:10:00,29.86,29.89,29.83,29.84,55166.0,27.0915,27.1187,27.0642,27.0733,55166.0
2016-01-06 13:15:00,29.84,29.84,29.75,29.76,70174.0,27.0733,27.0733,26.9917,27.0007,70174.0
2016-01-06 13:20:00,29.76,29.77,29.71,29.72,47091.0,27.0007,27.0098,26.9554,26.9644,47091.0
2016-01-06 13:25:00,29.73,29.75,29.71,29.71,59306.0,26.9735,26.9917,26.9554,26.9554,59306.0
2016-01-06 13:30:00,29.71,29.72,29.64,29.65,57230.0,26.9554,26.9644,26.8919,26.9009,57230.0
2016-01-06 13:35:00,29.65,29.72,29.65,29.65,62860.0,26.9009,26.9644,26.9009,26.9009,62860.0
2016-01-06 13:40:00,29.66,29.67,29.56,29.56,64594.0,26.91,26.9191,26.8193,26.8193,64594.0
2016-01-06 13:45:00,29.56,29.58,29.51,29.53,68747.0,26.8193,26.8374,26.7739,26.7921,68747.0
2016-01-06 13:50:00,29.53,29.56,29.51,29.51,65880.0,26.7921,26.8193,26.7739,26.7739,65880.0
2016-01-06 13:55:00,29.52,29.56,29.51,29.51,58650.0,26.783,26.8193,26.7739,26.7739,58650.0
2016-01-06 14:00:00,29.51,29.57,29.48,29.55,111524.0,26.7739,26.8283,26.7467,26.8102,111524.0
2016-01-06 14:05:00,29.55,29.64,29.55,29.64,93299.0,26.8102,26.8919,26.8102,26.8919,93299.0
2016-01-06 14:10:00,29.63,29.64,29.58,29.61,56073.0,26.8828,26.8919,26.8374,26.8646,56073.0
2016-01-06 14:15:00,29.61,29.65,29.6,29.63,74168.0,26.8646,26.9009,26.8556,26.8828,74168.0
2016-01-06 14:20:00,29.63,29.64,29.52,29.54,80036.0,26.8828,26.8919,26.783,26.8011,80036.0
2016-01-06 14:25:00,29.54,29.57,29.5,29.54,66614.0,26.8011,26.8283,26.7648,26.8011,66614.0
2016-01-06 14:30:00,29.53,29.6,29.51,29.59,46487.0,26.7921,26.8556,26.7739,26.8465,46487.0
2016-01-06 14:35:00,29.59,29.64,29.58,29.59,61139.0,26.8465,26.8919,26.8374,26.8465,61139.0
2016-01-06 14:40:00,29.58,29.58,29.47,29.49,66549.0,26.8374,26.8374,26.7376,26.7558,66549.0
2016-01-06 14:45:00,29.49,29.5,29.42,29.46,88737.0,26.7558,26.7648,26.6923,26.7285,88737.0
2016-01-06 14:50:00,29.44,29.48,29.44,29.46,81903.0,26.7104,26.7467,26.7104,26.7285,81903.0
2016-01-06 14:55:00,29.46,29.49,29.45,29.47,66184.0,26.7285,26.7558,26.7195,26.7376,66184.0
2016-01-06 15:00:00,29.46,29.5,29.45,29.5,66911.0,26.7285,26.7648,26.7195,26.7648,66911.0
2016-01-06 15:05:00,29.5,29.56,29.48,29.56,47960.0,26.7648,26.8193,26.7467,26.8193,47960.0
2016-01-06 15:10:00,29.56,29.57,29.52,29.55,79107.0,26.8193,26.8283,26.783,26.8102,79107.0
2016-01-06 15:15:00,29.55,29.64,29.54,29.63,61479.0,26.8102,26.8919,26.8011,26.8828,61479.0
2016-01-06 15:20:00,29.64,29.69,29.61,29.69,54041.0,26.8919,26.9372,26.8646,26.9372,54041.0
2016-01-06 15:25:00,29.69,29.74,29.66,29.73,68994.0,26.9372,26.9826,26.91,26.9735,68994.0
2016-01-06 15:30:00,29.73,29.82,29.73,29.82,80884.0,26.9735,27.0552,26.9735,27.0552,80884.0
2016-01-06 15:35:00,29.81,29.81,29.75,29.76,84704.0,27.0461,27.0461,26.9917,27.0007,84704.0
2016-01-06 15:40:00,29.75,29.76,29.72,29.73,95258.0,26.9917,27.0007,26.9644,26.9735,95258.0
2016-01-06 15:45:00,29.74,29.74,29.65,29.69,85635.0,26.9826,26.9826,26.9009,26.9372,85635.0
2016-01-06 15:50:00,29.69,29.69,29.61,29.67,140790.0,26.9372,26.9372,26.8646,26.9191,140790.0
2016-01-06 15:55:00,29.68,29.77,29.66,29.75,373206.0,26.9282,27.0098,26.91,26.9917,373206.0
2016-01-07 09:30:00,28.34,28.59,27.9,27.9,1231238.0,25.7124,25.9392,25.3132,25.3132,1231238.0
2016-01-07 09:35:00,27.9,28.69,27.9,28.68,816582.0,25.3132,26.0299,25.3132,26.0209,816582.0
2016-01-07 09:40:00,28.68,29.11,28.66,29.11,628516.0,26.0209,26.411,26.0027,26.411,628516.0
2016-01-07 09:45:00,29.1,29.15,28.98,28.99,483346.0,26.4019,26.4473,26.2931,26.3021,483346.0
2016-01-07 09:50:00,29.0,29.0,28.86,28.93,312327.0,26.3112,26.3112,26.1842,26.2477,312327.0
2016-01-07 09:55:00,28.93,28.93,28.76,28.77,322041.0,26.2477,26.2477,26.0935,26.1025,322041.0
2016-01-07 10:00:00,28.75,28.77,28.41,28.45,355325.0,26.0844,26.1025,25.7759,25.8122,355325.0
2016-01-07 10:05:00,28.45,28.57,28.33,28.47,439186.0,25.8122,25.9211,25.7033,25.8303,439186.0
2016-01-07 10:10:00,28.47,28.52,28.36,28.48,191105.0,25.8303,25.8757,25.7305,25.8394,191105.0
2016-01-07 10:15:00,28.47,28.51,28.29,28.4,309286.0,25.8303,25.8666,25.667,25.7668,309286.0
2016-01-07 10:20:00,28.39,28.51,28.23,28.25,248094.0,25.7578,25.8666,25.6126,25.6307,248094.0
2016-01-07 10:25:00,28.26,28.33,28.05,28.14,440825.0,25.6398,25.7033,25.4493,25.5309,440825.0
2016-01-07 10:30:00,28.16,28.5,28.08,28.47,364856.0,25.5491,25.8576,25.4765,25.8303,364856.0
2016-01-07 10:35:00,28.46,28.65,28.43,28.62,315899.0,25.8213,25.9936,25.794,25.9664,315899.0
2016-01-07 10:40:00,28.62,28.68,28.53,28.54,154411.0,25.9664,26.0209,25.8848,25.8938,154411.0
2016-01-07 10:45:00,28.54,28.63,28.48,28.6,200755.0,25.8938,25.9755,25.8394,25.9483,200755.0
2016-01-07 10:50:00,28.61,28.86,28.6,28.75,144637.0,25.9574,26.1842,25.9483,26.0844,144637.0
2016-01-07 10:55:00,28.76,28.81,28.74,28.78,61719.0,26.0935,26.1388,26.0753,26.1116,61719.0
2016-01-07 11:00:00,28.77,28.85,28.7,28.71,172946.0,26.1025,26.1751,26.039,26.0481,172946.0
2016-01-07 11:05:00,28.71,28.76,28.69,28.7,66968.0,26.0481,26.0935,26.0299,26.039,66968.0
2016-01-07 11:10:00,28.69,28.72,28.55,28.59,170235.0,26.0299,26.0572,25.9029,25.9392,170235.0
2016-01-07 11:15:00,28.59,28.6,28.52,28.56,111602.0,25.9392,25.9483,25.8757,25.912,111602.0
2016-01-07 11:20:00,28.55,28.55,28.43,28.48,138434.0,25.9029,25.9029,25.794,25.8394,138434.0
2016-01-07 11:25:00,28.48,28.51,28.4,28.43,112877.0,25.8394,25.8666,25.7668,25.794,112877.0
2016-01-07 11:30:00,28.42,28.5,28.4,28.42,63833.0,25.785,25.8576,25.7668,25.785,63833.0
2016-01-07 11:35:00,28.42,28.5,28.39,28.45,61926.0,25.785,25.8576,25.7578,25.8122,61926.0
2016-01-07 11:40:00,28.45,28.51,28.43,28.49,78700.0,25.8122,25.8666,25.794,25.8485,78700.0
2016-01-07 11:45:00,28.49,28.5,28.42,28.43,98326.0,25.8485,25.8576,25.785,25.794,98326.0
2016-01-07 11:50:00,28.43,28.46,28.41,28.45,65357.0,25.794,25.8213,25.7759,25.8122,65357.0
2016-01-07 11:55:00,28.45,28.5,28.43,28.49,73752.0,25.8122,25.8576,25.794,25.8485,73752.0
2016-01-07 12:00:00,28.49,28.5,28.42,28.46,134514.0,25.8485,25.8576,25.785,25.8213,134514.0
2016-01-07 12:05:00,28.46,28.52,28.46,28.5,165462.0,25.8213,25.8757,25.8213,25.8576,165462.0
2016-01-07 12:10:00,28.5,28.51,28.41,28.45,115877.0,25.8576,25.8666,25.7759,25.8122,115877.0
2016-01-07 12:15:00,28.45,28.5,28.45,28.48,40783.0,25.8122,25.8576,25.8122,25.8394,40783.0
2016-01-07 12:20:00,28.48,28.49,28.41,28.42,31234.0,25.8394,25.8485,25.7759,25.785,31234.0
2016-01-07 12:25:00,28.42,28.44,28.41,28.44,66637.0,25.785,25.8031,25.7759,25.8031,66637.0
2016-01-07 12:30:00,28.44,28.49,28.43,28.49,64025.0,25.8031,25.8485,25.794,25.8485,64025.0
2016-01-07 12:35:00,28.49,28.49,28.4,28.41,71042.0,25.8485,25.8485,25.7668,25.7759,71042.0
2016-01-07 12:40:00,28.41,28.46,28.4,28.44,66258.0,25.7759,25.8213,25.7668,25.8031,66258.0
2016-01-07 12:45:00,28.43,28.45,28.42,28.43,38521.0,25.794,25.8122,25.785,25.794,38521.0
2016-01-07 12:50:00,28.43,28.44,28.4,28.43,54116.0,25.794,25.8031,25.7668,25.794,54116.0
2016-01-07 12:55:00,28.43,28.57,28.42,28.53,84177.0,25.794,25.9211,25.785,25.8848,84177.0
2016-01-07 13:00:00,28.52,28.53,28.45,28.47,49940.0,25.8757,25.8848,25.8122,25.8303,49940.0
2016-01-07 13:05:00,28.46,28.46,28.4,28.42,65591.0,25.8213,25.8213,25.7668,25.785,65591.0
2016-01-07 13:10:00,28.43,28.43,28.32,28.35,163832.0,25.794,25.794,25.6942,25.7215,163832.0
2016-01-07 13:15:00,28.35,28.35,28.3,28.33,129138.0,25.7215,25.7215,25.6761,25.7033,129138.0
2016-01-07 13:20:00,28.33,28.33,28.24,28.29,192190.0,25.7033,25.7033,25.6217,25.667,192190.0
2016-01-07 13:25:00,28.29,28.32,28.24,28.24,203658.0,25.667,25.6942,25.6217,25.6217,203658.0
2016-01-07 13:30:00,28.25,28.25,28.07,28.1,235833.0,25.6307,25.6307,25.4674,25.4946,235833.0
2016-01-07 13:35:00,28.1,28.11,28.0,28.04,271942.0,25.4946,25.5037,25.4039,25.4402,271942.0
2016-01-07 13:40:00,28.02,28.09,28.01,28.03,158387.0,25.4221,25.4856,25.413,25.4311,158387.0
2016-01-07 13:45:00,28.02,28.03,27.96,28.02,494995.0,25.4221,25.4311,25.3676,25.4221,494995.0
2016-01-07 13:50:00,28.02,28.06,27.98,28.04,233157.0,25.4221,25.4584,25.3858,25.4402,233157.0
2016-01-07 13:55:00,28.03,28.04,27.84,27.85,316394.0,25.4311,25.4402,25.2588,25.2678,316394.0
2016-01-07 14:00:00,27.85,27.85,27.73,27.81,211259.0,25.2678,25.2678,25.1589,25.2315,211259.0
2016-01-07 14:05:00,27.8,27.97,27.73,27.93,191077.0,25.2225,25.3767,25.1589,25.3404,191077.0
2016-01-07 14:10:00,27.92,28.06,27.82,27.82,225929.0,25.3313,25.4584,25.2406,25.2406,225929.0
2016-01-07 14:15:00,27.82,27.86,27.78,27.85,113171.0,25.2406,25.2769,25.2043,25.2678,113171.0
2016-01-07 14:20:00,27.84,27.91,27.84,27.87,100706.0,25.2588,25.3223,25.2588,25.286,100706.0
2016-01-07 14:25:00,27.87,27.9,27.77,27.78,134914.0,25.286,25.3132,25.1952,25.2043,134914.0
2016-01-07 14:30:00,27.77,27.82,27.65,27.7,276298.0,25.1952,25.2406,25.0864,25.1317,276298.0
2016-01-07 14:35:00,27.7,27.75,27.68,27.73,252641.0,25.1317,25.1771,25.1136,25.1589,252641.0
2016-01-07 14:40:00,27.73,28.0,27.71,27.99,165652.0,25.1589,25.4039,25.1408,25.3948,165652.0
2016-01-07 14:45:00,27.99,27.99,27.86,27.96,211632.0,25.3948,25.3948,25.2769,25.3676,211632.0
2016-01-07 14:50:00,27.95,27.98,27.88,27.88,98111.0,25.3586,25.3858,25.295,25.295,98111.0
2016-01-07 14:55:00,27.87,27.87,27.74,27.76,123766.0,25.286,25.286,25.168,25.1862,123766.0
2016-01-07 15:00:00,27.75,27.77,27.68,27.69,218128.0,25.1771,25.1952,25.1136,25.1227,218128.0
2016-01-07 15:05:00,27.69,27.76,27.68,27.75,231456.0,25.1227,25.1862,25.1136,25.1771,231456.0
2016-01-07 15:10:00,27.76,27.79,27.7,27.73,201940.0,25.1862,25.2134,25.1317,25.1589,201940.0
2016-01-07 15:15:00,27.74,27.81,27.73,27.77,98671.0,25.168,25.2315,25.1589,25.1952,98671.0
2016-01-07 15:20:00,27.78,27.8,27.72,27.79,118032.0,25.2043,25.2225,25.1499,25.2134,118032.0
2016-01-07 15:25:00,27.79,27.86,27.78,27.83,169309.0,25.2134,25.2769,25.2043,25.2497,169309.0
2016-01-07 15:30:00,27.82,28.07,27.81,28.07,241505.0,25.2406,25.4674,25.2315,25.4674,241505.0
2016-01-07 15:35:00,28.07,28.21,28.04,28.16,187421.0,25.4674,25.5944,25.4402,25.5491,187421.0
2016-01-07 15:40:00,28.15,28.16,28.0,28.0,233246.0,25.54,25.5491,25.4039,25.4039,233246.0
2016-01-07 15:45:00,28.0,28.12,27.99,28.09,282844.0,25.4039,25.5128,25.3948,25.4856,282844.0
2016-01-07 15:50:00,28.09,28.09,28.0,28.0,341609.0,25.4856,25.4856,25.4039,25.4039,341609.0
2016-01-07 15:55:00,28.0,28.06,27.93,27.95,864526.0,25.4039,25.4584,25.3404,25.3586,864526.0
2016-01-08 09:30:00,28.58,28.77,28.5,28.76,376660.0,25.9301,26.1025,25.8576,26.0935,376660.0
2016-01-08 09:35:00,28.76,28.9,28.7,28.71,189133.0,26.0935,26.2205,26.039,26.0481,189133.0
2016-01-08 09:40:00,28.71,28.73,28.54,28.59,161364.0,26.0481,26.0662,25.8938,25.9392,161364.0
2016-01-08 09:45:00,28.58,28.61,28.5,28.56,179067.0,25.9301,25.9574,25.8576,25.912,179067.0
2016-01-08 09:50:00,28.56,28.58,28.46,28.46,260611.0,25.912,25.9301,25.8213,25.8213,260611.0
2016-01-08 09:55:00,28.47,28.61,28.41,28.55,258132.0,25.8303,25.9574,25.7759,25.9029,258132.0
2016-01-08 10:00:00,28.55,28.55,28.15,28.17,252970.0,25.9029,25.9029,25.54,25.5582,252970.0
2016-01-08 10:05:00,28.17,28.29,28.16,28.21,143827.0,25.5582,25.667,25.5491,25.5944,143827.0
2016-01-08 10:10:00,28.2,28.29,28.16,28.18,242358.0,25.5854,25.667,25.5491,25.5672,242358.0
2016-01-08 10:15:00,28.19,28.25,28.03,28.08,436257.0,25.5763,25.6307,25.4311,25.4765,436257.0
2016-01-08 10:20:00,28.08,28.13,28.01,28.13,292292.0,25.4765,25.5219,25.413,25.5219,292292.0
2016-01-08 10:25:00,28.13,28.2,28.12,28.19,179568.0,25.5219,25.5854,25.5128,25.5763,179568.0
2016-01-08 10:30:00,28.19,28.28,28.18,28.27,268977.0,25.5763,25.658,25.5672,25.6489,268977.0
2016-01-08 10:35:00,28.27,28.27,28.12,28.13,89903.0,25.6489,25.6489,25.5128,25.5219,89903.0
2016-01-08 10:40:00,28.14,28.25,28.13,28.19,100450.0,25.5309,25.6307,25.5219,25.5763,100450.0
2016-01-08 10:45:00,28.19,28.44,28.18,28.43,261215.0,25.5763,25.8031,25.5672,25.794,261215.0
2016-01-08 10:50:00,28.43,28.44,28.25,28.26,130135.0,25.794,25.8031,25.6307,25.6398,130135.0
2016-01-08 10:55:00,28.26,28.34,28.22,28.24,153396.0,25.6398,25.7124,25.6035,25.6217,153396.0
2016-01-08 11:00:00,28.24,28.29,28.19,28.21,153769.0,25.6217,25.667,25.5763,25.5944,153769.0
2016-01-08 11:05:00,28.21,28.28,28.16,28.19,174818.0,25.5944,25.658,25.5491,25.5763,174818.0
2016-01-08 11:10:00,28.21,28.21,28.14,28.19,140515.0,25.5944,25.5944,25.5309,25.5763,140515.0
2016-01-08 11:15:00,28.19,28.19,28.1,28.1,71156.0,25.5763,25.5763,25.4946,25.4946,71156.0
2016-01-08 11:20:00,28.1,28.17,28.08,28.14,131992.0,25.4946,25.5582,25.4765,25.5309,131992.0
2016-01-08 11:25:00,28.13,28.14,27.9,28.01,525437.0,25.5219,25.5309,25.3132,25.413,525437.0
2016-01-08 11:30:00,28.01,28.02,27.93,27.99,165814.0,25.413,25.4221,25.3404,25.3948,165814.0
2016-01-08 11:35:00,27.98,28.07,27.98,28.04,264960.0,25.3858,25.4674,25.3858,25.4402,264960.0
2016-01-08 11:40:00,28.05,28.05,27.97,28.03,208201.0,25.4493,25.4493,25.3767,25.4311,208201.0
2016-01-08 11:45:00,28.03,28.05,27.98,28.05,68599.0,25.4311,25.4493,25.3858,25.4493,68599.0
2016-01-08 11:50:00,28.04,28.19,28.0,28.18,78628.0,25.4402,25.5763,25.4039,25.5672,78628.0
2016-01-08 11:55:00,28.18,28.2,28.01,28.02,144933.0,25.5672,25.5854,25.413,25.4221,144933.0
2016-01-08 12:00:00,28.01,28.04,27.98,28.01,464522.0,25.413,25.4402,25.3858,25.413,464522.0
2016-01-08 12:05:00,28.01,28.06,27.97,28.02,322979.0,25.413,25.4584,25.3767,25.4221,322979.0
2016-01-08 12:10:00,28.02,28.04,28.0,28.03,84297.0,25.4221,25.4402,25.4039,25.4311,84297.0
2016-01-08 12:15:00,28.03,28.09,28.01,28.08,90987.0,25.4311,25.4856,25.413,25.4765,90987.0
2016-01-08 12:20:00,28.08,28.16,28.07,28.15,77164.0,25.4765,25.5491,25.4674,25.54,77164.0
2016-01-08 12:25:00,28.15,28.16,28.03,28.14,142186.0,25.54,25.5491,25.4311,25.5309,142186.0
2016-01-08 12:30:00,28.14,28.14,28.0,28.01,67436.0,25.5309,25.5309,25.4039,25.413,67436.0
2016-01-08 12:35:00,28.01,28.04,27.99,28.0,242049.0,25.413,25.4402,25.3948,25.4039,242049.0
2016-01-08 12:40:00,28.0,28.01,27.99,28.0,106461.0,25.4039,25.413,25.3948,25.4039,106461.0
2016-01-08 12:45:00,27.99,28.07,27.95,28.06,157851.0,25.3948,25.4674,25.3586,25.4584,157851.0
2016-01-08 12:50:00,28.06,28.07,27.99,28.04,103709.0,25.4584,25.4674,25.3948,25.4402,103709.0
2016-01-08 12:55:00,28.04,28.04,27.98,27.98,65529.0,25.4402,25.4402,25.3858,25.3858,65529.0
2016-01-08 13:00:00,27.98,28.08,27.98,27.99,107226.0,25.3858,25.4765,25.3858,25.3948,107226.0
2016-01-08 13:05:00,27.99,28.0,27.9,27.92,191681.0,25.3948,25.4039,25.3132,25.3313,191681.0
2016-01-08 13:10:00,27.92,27.95,27.88,27.93,196778.0,25.3313,25.3586,25.295,25.3404,196778.0
2016-01-08 13:15:00,27.93,27.95,27.9,27.95,51430.0,25.3404,25.3586,25.3132,25.3586,51430.0
2016-01-08 13:20:00,27.94,27.98,27.92,27.92,72698.0,25.3495,25.3858,25.3313,25.3313,72698.0
2016-01-08 13:25:00,27.92,27.94,27.88,27.91,224053.0,25.3313,25.3495,25.295,25.3223,224053.0
2016-01-08 13:30:00,27.9,27.95,27.89,27.92,71071.0,25.3132,25.3586,25.3041,25.3313,71071.0
2016-01-08 13:35:00,27.92,28.0,27.92,27.99,139277.0,25.3313,25.4039,25.3313,25.3948,139277.0
2016-01-08 13:40:00,28.0,28.0,27.98,27.99,160135.0,25.4039,25.4039,25.3858,25.3948,160135.0
2016-01-08 13:45:00,27.99,28.0,27.93,27.97,110661.0,25.3948,25.4039,25.3404,25.3767,110661.0
2016-01-08 13:50:00,27.97,28.0,27.92,27.92,130287.0,25.3767,25.4039,25.3313,25.3313,130287.0
2016-01-08 13:55:00,27.93,27.94,27.84,27.88,152471.0,25.3404,25.3495,25.2588,25.295,152471.0
2016-01-08 14:00:00,27.88,27.94,27.88,27.9,80340.0,25.295,25.3495,25.295,25.3132,80340.0
2016-01-08 14:05:00,27.91,27.92,27.85,27.86,79131.0,25.3223,25.3313,25.2678,25.2769,79131.0
2016-01-08 14:10:00,27.86,27.86,27.76,27.77,192888.0,25.2769,25.2769,25.1862,25.1952,192888.0
2016-01-08 14:15:00,27.76,27.86,27.74,27.85,362677.0,25.1862,25.2769,25.168,25.2678,362677.0
2016-01-08 14:20:00,27.85,27.87,27.71,27.73,118938.0,25.2678,25.286,25.1408,25.1589,118938.0
2016-01-08 14:25:00,27.72,27.72,27.47,27.51,471070.0,25.1499,25.1499,24.9231,24.9593,471070.0
2016-01-08 14:30:00,27.51,27.63,27.5,27.61,75695.0,24.9593,25.0682,24.9503,25.0501,75695.0
2016-01-08 14:35:00,27.62,27.62,27.52,27.57,224975.0,25.0591,25.0591,24.9684,25.0138,224975.0
2016-01-08 14:40:00,27.57,27.74,27.56,27.72,196877.0,25.0138,25.168,25.0047,25.1499,196877.0
2016-01-08 14:45:00,27.72,27.73,27.64,27.65,101297.0,25.1499,25.1589,25.0773,25.0864,101297.0
2016-01-08 14:50:00,27.65,27.66,27.55,27.63,120510.0,25.0864,25.0954,24.9956,25.0682,120510.0
2016-01-08 14:55:00,27.64,27.64,27.58,27.6,99882.0,25.0773,25.0773,25.0229,25.041,99882.0
2016-01-08 15:00:00,27.6,27.71,27.59,27.7,115462.0,25.041,25.1408,25.0319,25.1317,115462.0
2016-01-08 15:05:00,27.7,27.73,27.63,27.63,119771.0,25.1317,25.1589,25.0682,25.0682,119771.0
2016-01-08 15:10:00,27.63,27.68,27.61,27.67,151077.0,25.0682,25.1136,25.0501,25.1045,151077.0
2016-01-08 15:15:00,27.68,27.73,27.62,27.63,118289.0,25.1136,25.1589,25.0591,25.0682,118289.0
2016-01-08 15:20:00,27.61,27.66,27.59,27.63,98978.0,25.0501,25.0954,25.0319,25.0682,98978.0
2016-01-08 15:25:00,27.63,27.64,27.59,27.6,104840.0,25.0682,25.0773,25.0319,25.041,104840.0
2016-01-08 15:30:00,27.6,27.63,27.59,27.6,136832.0,25.041,25.0682,25.0319,25.041,136832.0
2016-01-08 15:35:00,27.6,27.67,27.58,27.6,121927.0,25.041,25.1045,25.0229,25.041,121927.0
2016-01-08 15:40:00,27.6,27.65,27.55,27.61,226527.0,25.041,25.0864,24.9956,25.0501,226527.0
2016-01-08 15:45:00,27.6,27.62,27.52,27.52,244224.0,25.041,25.0591,24.9684,24.9684,244224.0
2016-01-08 15:50:00,27.52,27.59,27.48,27.55,439622.0,24.9684,25.0319,24.9321,24.9956,439622.0
2016-01-08 15:55:00,27.55,27.69,27.55,27.62,877603.0,24.9956,25.1227,24.9956,25.0591,877603.0
2016-01-11 09:30:00,27.35,27.73,27.03,27.38,369914.0,24.8142,25.1589,24.5239,24.8414,369914.0
2016-01-11 09:35:00,27.39,27.39,27.2,27.34,153193.0,24.8505,24.8505,24.6781,24.8051,153193.0
2016-01-11 09:40:00,27.33,27.4,27.27,27.35,308115.0,24.796,24.8595,24.7416,24.8142,308115.0
2016-01-11 09:45:00,27.34,27.35,27.0,27.0,417793.0,24.8051,24.8142,24.4966,24.4966,417793.0
2016-01-11 09:50:00,27.0,27.12,26.67,26.67,419724.0,24.4966,24.6055,24.1972,24.1972,419724.0
2016-01-11 09:55:00,26.67,26.79,26.34,26.74,503129.0,24.1972,24.3061,23.8978,24.2607,503129.0
2016-01-11 10:00:00,26.74,26.92,26.73,26.91,205172.0,24.2607,24.4241,24.2517,24.415,205172.0
2016-01-11 10:05:00,26.91,27.0,26.74,26.87,260397.0,24.415,24.4966,24.2607,24.3787,260397.0
2016-01-11 10:10:00,26.88,27.0,26.85,26.96,154824.0,24.3878,24.4966,24.3605,24.4603,154824.0
2016-01-11 10:15:00,26.96,27.0,26.87,26.95,192930.0,24.4603,24.4966,24.3787,24.4513,192930.0
2016-01-11 10:20:00,26.96,27.04,26.96,27.03,106679.0,24.4603,24.5329,24.4603,24.5239,106679.0
2016-01-11 10:25:00,27.03,27.05,26.77,26.82,464036.0,24.5239,24.542,24.288,24.3333,464036.0
2016-01-11 10:30:00,26.82,26.88,26.79,26.85,211590.0,24.3333,24.3878,24.3061,24.3605,211590.0
2016-01-11 10:35:00,26.85,26.88,26.77,26.81,248222.0,24.3605,24.3878,24.288,24.3242,248222.0
2016-01-11 10:40:00,26.8,26.9,26.8,26.87,195711.0,24.3152,24.4059,24.3152,24.3787,195711.0
2016-01-11 10:45:00,26.87,26.87,26.77,26.83,134204.0,24.3787,24.3787,24.288,24.3424,134204.0
2016-01-11 10:50:00,26.83,26.89,26.77,26.8,181697.0,24.3424,24.3968,24.288,24.3152,181697.0
2016-01-11 10:55:00,26.79,26.83,26.63,26.64,222956.0,24.3061,24.3424,24.1609,24.17,222956.0
2016-01-11 11:00:00,26.63,26.69,26.53,26.55,205150.0,24.1609,24.2154,24.0702,24.0884,205150.0
2016-01-11 11:05:00,26.55,26.6,26.5,26.53,293258.0,24.0884,24.1337,24.043,24.0702,293258.0
2016-01-11 11:10:00,26.52,26.69,26.51,26.65,227219.0,24.0611,24.2154,24.0521,24.1791,227219.0
2016-01-11 11:15:00,26.64,26.65,26.46,26.5,413129.0,24.17,24.1791,24.0067,24.043,413129.0
2016-01-11 11:20:00,26.49,26.6,26.4,26.52,584848.0,24.0339,24.1337,23.9523,24.0611,584848.0
2016-01-11 11:25:00,26.51,26.73,26.46,26.69,274076.0,24.0521,24.2517,24.0067,24.2154,274076.0
2016-01-11 11:30:00,26.69,26.69,26.57,26.62,106001.0,24.2154,24.2154,24.1065,24.1519,106001.0
2016-01-11 11:35:00,26.62,26.64,26.53,26.59,278150.0,24.1519,24.17,24.0702,24.1246,278150.0
2016-01-11 11:40:00,26.6,26.65,26.52,26.54,541286.0,24.1337,24.1791,24.0611,24.0793,541286.0
2016-01-11 11:45:00,26.55,26.65,26.54,26.65,167831.0,24.0884,24.1791,24.0793,24.1791,167831.0
2016-01-11 11:50:00,26.65,26.86,26.63,26.85,201984.0,24.1791,24.3696,24.1609,24.3605,201984.0
2016-01-11 11:55:00,26.85,26.87,26.73,26.73,160036.0,24.3605,24.3787,24.2517,24.2517,160036.0
2016-01-11 12:00:00,26.74,26.76,26.68,26.69,113428.0,24.2607,24.2789,24.2063,24.2154,113428.0
2016-01-11 12:05:00,26.69,26.78,26.63,26.76,175461.0,24.2154,24.297,24.1609,24.2789,175461.0
2016-01-11 12:10:00,26.76,26.82,26.72,26.73,156605.0,24.2789,24.3333,24.2426,24.2517,156605.0
2016-01-11 12:15:00,26.72,26.75,26.6,26.61,183516.0,24.2426,24.2698,24.1337,24.1428,183516.0
2016-01-11 12:20:00,26.61,26.66,26.57,26.64,67590.0,24.1428,24.1882,24.1065,24.17,67590.0
2016-01-11 12:25:00,26.64,26.65,26.58,26.6,97983.0,24.17,24.1791,24.1156,24.1337,97983.0
2016-01-11 12:30:00,26.59,26.61,26.56,26.6,174191.0,24.1246,24.1428,24.0974,24.1337,174191.0
2016-01-11 12:35:00,26.59,26.61,26.52,26.52,69442.0,24.1246,24.1428,24.0611,24.0611,69442.0
2016-01-11 12:40:00,26.52,26.6,26.5,26.59,70447.0,24.0611,24.1337,24.043,24.1246,70447.0
2016-01-11 12:45:00,26.59,26.6,26.57,26.58,217890.0,24.1246,24.1337,24.1065,24.1156,217890.0
2016-01-11 12:50:00,26.58,26.59,26.52,26.53,81432.0,24.1156,24.1246,24.0611,24.0702,81432.0
2016-01-11 12:55:00,26.53,26.59,26.52,26.59,73029.0,24.0702,24.1246,24.0611,24.1246,73029.0
2016-01-11 13:00:00,26.59,26.61,26.53,26.6,123166.0,24.1246,24.1428,24.0702,24.1337,123166.0
2016-01-11 13:05:00,26.6,26.6,26.56,26.56,139935.0,24.1337,24.1337,24.0974,24.0974,139935.0
2016-01-11 13:10:00,26.55,26.58,26.43,26.44,310220.0,24.0884,24.1156,23.9795,23.9886,310220.0
2016-01-11 13:15:00,26.44,26.44,26.35,26.41,194817.0,23.9886,23.9886,23.9069,23.9613,194817.0
2016-01-11 13:20:00,26.42,26.5,26.4,26.46,89603.0,23.9704,24.043,23.9523,24.0067,89603.0
2016-01-11 13:25:00,26.46,26.47,26.35,26.37,101393.0,24.0067,24.0158,23.9069,23.925,101393.0
2016-01-11 13:30:00,26.38,26.42,26.36,26.38,100201.0,23.9341,23.9704,23.916,23.9341,100201.0
2016-01-11 13:35:00,26.38,26.4,26.3,26.36,214175.0,23.9341,23.9523,23.8615,23.916,214175.0
2016-01-11 13:40:00,26.36,26.36,26.25,26.31,270367.0,23.916,23.916,23.8162,23.8706,270367.0
2016-01-11 13:45:00,26.31,26.32,26.11,26.17,250397.0,23.8706,23.8797,23.6892,23.7436,250397.0
2016-01-11 13:50:00,26.17,26.2,26.1,26.2,134561.0,23.7436,23.7708,23.6801,23.7708,134561.0
2016-01-11 13:55:00,26.19,26.2,25.97,26.02,374122.0,23.7617,23.7708,23.5621,23.6075,374122.0
2016-01-11 14:00:00,26.01,26.12,25.97,26.12,275616.0,23.5984,23.6982,23.5621,23.6982,275616.0
2016-01-11 14:05:00,26.12,26.22,26.1,26.2,180166.0,23.6982,23.789,23.6801,23.7708,180166.0
2016-01-11 14:10:00,26.21,26.32,26.16,26.16,157749.0,23.7799,23.8797,23.7345,23.7345,157749.0
2016-01-11 14:15:00,26.17,26.33,26.16,26.31,299625.0,23.7436,23.8888,23.7345,23.8706,299625.0
2016-01-11 14:20:00,26.31,26.44,26.26,26.41,111875.0,23.8706,23.9886,23.8252,23.9613,111875.0
2016-01-11 14:25:00,26.41,26.54,26.4,26.46,128714.0,23.9613,24.0793,23.9523,24.0067,128714.0
2016-01-11 14:30:00,26.47,26.57,26.47,26.55,187116.0,24.0158,24.1065,24.0158,24.0884,187116.0
2016-01-11 14:35:00,26.54,26.57,26.47,26.52,257594.0,24.0793,24.1065,24.0158,24.0611,257594.0
2016-01-11 14:40:00,26.52,26.55,26.5,26.52,225357.0,24.0611,24.0884,24.043,24.0611,225357.0
2016-01-11 14:45:00,26.52,26.54,26.48,26.52,120619.0,24.0611,24.0793,24.0248,24.0611,120619.0
2016-01-11 14:50:00,26.51,26.53,26.47,26.47,151042.0,24.0521,24.0702,24.0158,24.0158,151042.0
2016-01-11 14:55:00,26.48,26.54,26.43,26.52,457222.0,24.0248,24.0793,23.9795,24.0611,457222.0
2016-01-11 15:00:00,26.52,26.54,26.45,26.5,178065.0,24.0611,24.0793,23.9976,24.043,178065.0
2016-01-11 15:05:00,26.5,26.52,26.42,26.49,227854.0,24.043,24.0611,23.9704,24.0339,227854.0
2016-01-11 15:10:00,26.48,26.54,26.45,26.51,199157.0,24.0248,24.0793,23.9976,24.0521,199157.0
2016-01-11 15:15:00,26.51,26.54,26.46,26.51,175101.0,24.0521,24.0793,24.0067,24.0521,175101.0
2016-01-11 15:20:00,26.51,26.68,26.45,26.67,175862.0,24.0521,24.2063,23.9976,24.1972,175862.0
2016-01-11 15:25:00,26.67,26.84,26.66,26.82,168956.0,24.1972,24.3515,24.1882,24.3333,168956.0
2016-01-11 15:30:00,26.83,26.97,26.82,26.95,208832.0,24.3424,24.4694,24.3333,24.4513,208832.0
2016-01-11 15:35:00,26.96,27.04,26.89,27.0,311488.0,24.4603,24.5329,24.3968,24.4966,311488.0
2016-01-11 15:40:00,26.99,27.1,26.99,27.07,270112.0,24.4876,24.5874,24.4876,24.5601,270112.0
2016-01-11 15:45:00,27.06,27.07,26.97,27.0,243751.0,24.5511,24.5601,24.4694,24.4966,243751.0
2016-01-11 15:50:00,27.0,27.1,26.99,27.1,330645.0,24.4966,24.5874,24.4876,24.5874,330645.0
2016-01-11 15:55:00,27.09,27.15,27.02,27.03,1047107.0,24.5783,24.6327,24.5148,24.5239,1047107.0
2016-01-12 09:30:00,27.52,27.58,27.24,27.49,664351.0,24.9684,25.0229,24.7144,24.9412,664351.0
2016-01-12 09:35:00,27.51,27.64,27.47,27.57,269355.0,24.9593,25.0773,24.9231,25.0138,269355.0
2016-01-12 09:40:00,27.56,27.81,27.53,27.73,261535.0,25.0047,25.2315,24.9775,25.1589,261535.0
2016-01-12 09:45:00,27.74,27.81,27.72,27.76,245220.0,25.168,25.2315,25.1499,25.1862,245220.0
2016-01-12 09:50:00,27.76,27.9,27.73,27.75,211188.0,25.1862,25.3132,25.1589,25.1771,211188.0
2016-01-12 09:55:00,27.75,27.9,27.72,27.77,231157.0,25.1771,25.3132,25.1499,25.1952,231157.0
2016-01-12 10:00:00,27.78,27.83,27.7,27.71,97899.0,25.2043,25.2497,25.1317,25.1408,97899.0
2016-01-12 10:05:00,27.71,27.84,27.7,27.76,249991.0,25.1408,25.2588,25.1317,25.1862,249991.0
2016-01-12 10:10:00,27.77,27.96,27.77,27.92,143769.0,25.1952,25.3676,25.1952,25.3313,143769.0
2016-01-12 10:15:00,27.92,27.95,27.77,27.85,134181.0,25.3313,25.3586,25.1952,25.2678,134181.0
2016-01-12 10:20:00,27.85,27.87,27.8,27.83,205318.0,25.2678,25.286,25.2225,25.2497,205318.0
2016-01-12 10:25:00,27.82,27.82,27.69,27.69,310005.0,25.2406,25.2406,25.1227,25.1227,310005.0
2016-01-12 10:30:00,27.68,27.82,27.66,27.78,135661.0,25.1136,25.2406,25.0954,25.2043,135661.0
2016-01-12 10:35:00,27.78,27.78,27.69,27.74,283113.0,25.2043,25.2043,25.1227,25.168,283113.0
2016-01-12 10:40:00,27.73,27.8,27.69,27.76,125470.0,25.1589,25.2225,25.1227,25.1862,125470.0
2016-01-12 10:45:00,27.76,27.78,27.69,27.7,105730.0,25.1862,25.2043,25.1227,25.1317,105730.0
2016-01-12 10:50:00,27.7,27.93,27.69,27.86,150182.0,25.1317,25.3404,25.1227,25.2769,150182.0
2016-01-12 10:55:00,27.86,28.01,27.86,27.99,147610.0,25.2769,25.413,25.2769,25.3948,147610.0
2016-01-12 11:00:00,27.99,28.09,27.98,28.0,331319.0,25.3948,25.4856,25.3858,25.4039,331319.0
2016-01-12 11:05:00,28.0,28.02,27.98,28.0,153801.0,25.4039,25.4221,25.3858,25.4039,153801.0
2016-01-12 11:10:00,28.01,28.04,27.99,28.01,124865.0,25.413,25.4402,25.3948,25.413,124865.0
2016-01-12 11:15:00,28.01,28.01,27.96,27.99,110929.0,25.413,25.413,25.3676,25.3948,110929.0
2016-01-12 11:20:00,28.0,28.03,27.99,28.0,63441.0,25.4039,25.4311,25.3948,25.4039,63441.0
2016-01-12 11:25:00,28.0,28.03,27.97,28.0,177986.0,25.4039,25.4311,25.3767,25.4039,177986.0
2016-01-12 11:30:00,28.0,28.02,27.93,27.95,98909.0,25.4039,25.4221,25.3404,25.3586,98909.0
2016-01-12 11:35:00,27.95,27.95,27.81,27.82,119506.0,25.3586,25.3586,25.2315,25.2406,119506.0
2016-01-12 11:40:00,27.82,27.91,27.75,27.79,159108.0,25.2406,25.3223,25.1771,25.2134,159108.0
2016-01-12 11:45:00,27.8,27.83,27.72,27.81,325808.0,25.2225,25.2497,25.1499,25.2315,325808.0
2016-01-12 11:50:00,27.8,27.86,27.77,27.77,60411.0,25.2225,25.2769,25.1952,25.1952,60411.0
2016-01-12 11:55:00,27.77,27.81,27.76,27.8,60557.0,25.1952,25.2315,25.1862,25.2225,60557.0
2016-01-12 12:00:00,27.8,27.92,27.77,27.92,72455.0,25.2225,25.3313,25.1952,25.3313,72455.0
2016-01-12 12:05:00,27.92,27.96,27.89,27.94,99713.0,25.3313,25.3676,25.3041,25.3495,99713.0
2016-01-12 12:10:00,27.94,27.95,27.76,27.84,170592.0,25.3495,25.3586,25.1862,25.2588,170592.0
2016-01-12 12:15:00,27.84,27.86,27.76,27.77,118441.0,25.2588,25.2769,25.1862,25.1952,118441.0
2016-01-12 12:20:00,27.78,27.88,27.78,27.81,44402.0,25.2043,25.295,25.2043,25.2315,44402.0
2016-01-12 12:25:00,27.8,27.95,27.8,27.92,47573.0,25.2225,25.3586,25.2225,25.3313,47573.0
2016-01-12 12:30:00,27.91,27.97,27.82,27.82,86501.0,25.3223,25.3767,25.2406,25.2406,86501.0
2016-01-12 12:35:00,27.83,27.9,27.79,27.89,63036.0,25.2497,25.3132,25.2134,25.3041,63036.0
2016-01-12 12:40:00,27.89,27.92,27.85,27.89,41595.0,25.3041,25.3313,25.2678,25.3041,41595.0
2016-01-12 12:45:00,27.89,28.04,27.89,28.02,91062.0,25.3041,25.4402,25.3041,25.4221,91062.0
2016-01-12 12:50:00,28.02,28.07,28.0,28.06,55540.0,25.4221,25.4674,25.4039,25.4584,55540.0
2016-01-12 12:55:00,28.07,28.07,27.94,27.95,80220.0,25.4674,25.4674,25.3495,25.3586,80220.0
2016-01-12 13:00:00,27.95,28.05,27.95,28.0,94923.0,25.3586,25.4493,25.3586,25.4039,94923.0
2016-01-12 13:05:00,28.0,28.01,27.95,28.0,154172.0,25.4039,25.413,25.3586,25.4039,154172.0
2016-01-12 13:10:00,27.99,28.08,27.98,28.06,50015.0,25.3948,25.4765,25.3858,25.4584,50015.0
2016-01-12 13:15:00,28.05,28.05,27.94,27.98,169681.0,25.4493,25.4493,25.3495,25.3858,169681.0
2016-01-12 13:20:00,27.97,28.0,27.94,27.97,39687.0,25.3767,25.4039,25.3495,25.3767,39687.0
2016-01-12 13:25:00,27.96,28.01,27.94,27.98,39088.0,25.3676,25.413,25.3495,25.3858,39088.0
2016-01-12 13:30:00,27.97,28.01,27.91,27.98,41542.0,25.3767,25.413,25.3223,25.3858,41542.0
2016-01-12 13:35:00,27.96,27.99,27.92,27.96,43427.0,25.3676,25.3948,25.3313,25.3676,43427.0
2016-01-12 13:40:00,27.96,28.05,27.94,28.05,39045.0,25.3676,25.4493,25.3495,25.4493,39045.0
2016-01-12 13:45:00,28.05,28.06,27.97,28.01,48300.0,25.4493,25.4584,25.3767,25.413,48300.0
2016-01-12 13:50:00,28.01,28.02,27.98,28.0,86909.0,25.413,25.4221,25.3858,25.4039,86909.0
2016-01-12 13:55:00,28.0,28.01,27.92,27.94,204317.0,25.4039,25.413,25.3313,25.3495,204317.0
2016-01-12 14:00:00,27.93,27.94,27.84,27.85,74875.0,25.3404,25.3495,25.2588,25.2678,74875.0
2016-01-12 14:05:00,27.85,27.9,27.82,27.86,68265.0,25.2678,25.3132,25.2406,25.2769,68265.0
2016-01-12 14:10:00,27.86,27.91,27.83,27.85,74619.0,25.2769,25.3223,25.2497,25.2678,74619.0
2016-01-12 14:15:00,27.86,27.9,27.8,27.87,239381.0,25.2769,25.3132,25.2225,25.286,239381.0
2016-01-12 14:20:00,27.87,28.0,27.85,27.99,59934.0,25.286,25.4039,25.2678,25.3948,59934.0
2016-01-12 14:25:00,27.99,28.04,27.97,28.0,86222.0,25.3948,25.4402,25.3767,25.4039,86222.0
2016-01-12 14:30:00,28.0,28.06,27.95,28.04,42985.0,25.4039,25.4584,25.3586,25.4402,42985.0
2016-01-12 14:35:00,28.04,28.1,28.0,28.07,80805.0,25.4402,25.4946,25.4039,25.4674,80805.0
2016-01-12 14:40:00,28.07,28.08,27.98,28.0,66346.0,25.4674,25.4765,25.3858,25.4039,66346.0
2016-01-12 14:45:00,27.99,28.09,27.99,28.04,97255.0,25.3948,25.4856,25.3948,25.4402,97255.0
2016-01-12 14:50:00,28.05,28.14,28.0,28.14,99115.0,25.4493,25.5309,25.4039,25.5309,99115.0
2016-01-12 14:55:00,28.14,28.21,28.1,28.14,135379.0,25.5309,25.5944,25.4946,25.5309,135379.0
2016-01-12 15:00:00,28.13,28.15,28.08,28.15,94258.0,25.5219,25.54,25.4765,25.54,94258.0
2016-01-12 15:05:00,28.15,28.16,28.03,28.03,65293.0,25.54,25.5491,25.4311,25.4311,65293.0
2016-01-12 15:10:00,28.04,28.08,27.99,28.0,113487.0,25.4402,25.4765,25.3948,25.4039,113487.0
2016-01-12 15:15:00,28.0,28.13,28.0,28.12,58963.0,25.4039,25.5219,25.4039,25.5128,58963.0
2016-01-12 15:20:00,28.12,28.16,28.04,28.06,192815.0,25.5128,25.5491,25.4402,25.4584,192815.0
2016-01-12 15:25:00,28.07,28.21,28.06,28.14,64524.0,25.4674,25.5944,25.4584,25.5309,64524.0
2016-01-12 15:30:00,28.13,28.14,28.07,28.09,70095.0,25.5219,25.5309,25.4674,25.4856,70095.0
2016-01-12 15:35:00,28.09,28.17,28.07,28.1,88143.0,25.4856,25.5582,25.4674,25.4946,88143.0
2016-01-12 15:40:00,28.09,28.21,28.07,28.19,115994.0,25.4856,25.5944,25.4674,25.5763,115994.0
2016-01-12 15:45:00,28.19,28.25,28.17,28.24,104519.0,25.5763,25.6307,25.5582,25.6217,104519.0
2016-01-12 15:50:00,28.23,28.25,28.18,28.24,146584.0,25.6126,25.6307,25.5672,25.6217,146584.0
2016-01-12 15:55:00,28.24,28.3,28.18,28.21,409111.0,25.6217,25.6761,25.5672,25.5944,409111.0
2016-01-13 09:30:00,28.37,28.5,28.28,28.46,215279.0,25.7396,25.8576,25.658,25.8213,215279.0
2016-01-13 09:35:00,28.46,28.49,28.34,28.38,165800.0,25.8213,25.8485,25.7124,25.7487,165800.0
2016-01-13 09:40:00,28.38,28.38,27.98,28.02,231370.0,25.7487,25.7487,25.3858,25.4221,231370.0
2016-01-13 09:45:00,28.02,28.04,27.93,27.98,124893.0,25.4221,25.4402,25.3404,25.3858,124893.0
2016-01-13 09:50:00,27.99,28.01,27.85,27.91,172716.0,25.3948,25.413,25.2678,25.3223,172716.0
2016-01-13 09:55:00,27.9,27.95,27.75,27.76,218490.0,25.3132,25.3586,25.1771,25.1862,218490.0
2016-01-13 10:00:00,27.75,27.8,27.64,27.65,255926.0,25.1771,25.2225,25.0773,25.0864,255926.0
2016-01-13 10:05:00,27.66,27.68,27.47,27.48,247934.0,25.0954,25.1136,24.9231,24.9321,247934.0
2016-01-13 10:10:00,27.49,27.6,27.44,27.5,183259.0,24.9412,25.041,24.8958,24.9503,183259.0
2016-01-13 10:15:00,27.5,27.58,27.49,27.56,170105.0,24.9503,25.0229,24.9412,25.0047,170105.0
2016-01-13 10:20:00,27.56,27.62,27.5,27.62,120249.0,25.0047,25.0591,24.9503,25.0591,120249.0
2016-01-13 10:25:00,27.61,27.63,27.43,27.51,110476.0,25.0501,25.0682,24.8868,24.9593,110476.0
2016-01-13 10:30:00,27.5,27.5,27.36,27.37,97692.0,24.9503,24.9503,24.8233,24.8323,97692.0
2016-01-13 10:35:00,27.37,27.42,27.36,27.39,71654.0,24.8323,24.8777,24.8233,24.8505,71654.0
2016-01-13 10:40:00,27.39,27.64,27.38,27.59,81962.0,24.8505,25.0773,24.8414,25.0319,81962.0
2016-01-13 10:45:00,27.58,27.58,27.49,27.56,134923.0,25.0229,25.0229,24.9412,25.0047,134923.0
2016-01-13 10:50:00,27.56,27.65,27.46,27.48,62390.0,25.0047,25.0864,24.914,24.9321,62390.0
2016-01-13 10:55:00,27.48,27.57,27.47,27.54,51738.0,24.9321,25.0138,24.9231,24.9866,51738.0
2016-01-13 11:00:00,27.53,27.54,27.4,27.41,56597.0,24.9775,24.9866,24.8595,24.8686,56597.0
2016-01-13 11:05:00,27.41,27.44,27.36,27.41,51395.0,24.8686,24.8958,24.8233,24.8686,51395.0
2016-01-13 11:10:00,27.41,27.66,27.36,27.63,128058.0,24.8686,25.0954,24.8233,25.0682,128058.0
2016-01-13 11:15:00,27.63,27.82,27.63,27.82,28760.0,25.0682,25.2406,25.0682,25.2406,28760.0
2016-01-13 11:20:00,27.8,27.81,27.59,27.59,39746.0,25.2225,25.2315,25.0319,25.0319,39746.0
2016-01-13 11:25:00,27.59,27.59,27.5,27.53,50087.0,25.0319,25.0319,24.9503,24.9775,50087.0
2016-01-13 11:30:00,27.53,27.57,27.48,27.54,62536.0,24.9775,25.0138,24.9321,24.9866,62536.0
2016-01-13 11:35:00,27.55,27.57,27.45,27.46,44957.0,24.9956,25.0138,24.9049,24.914,44957.0
2016-01-13 11:40:00,27.46,27.51,27.46,27.51,26700.0,24.914,24.9593,24.914,24.9593,26700.0
2016-01-13 11:45:00,27.5,27.51,27.43,27.51,189597.0,24.9503,24.9593,24.8868,24.9593,189597.0
2016-01-13 11:50:00,27.5,27.53,27.45,27.47,44912.0,24.9503,24.9775,24.9049,24.9231,44912.0
2016-01-13 11:55:00,27.46,27.46,27.38,27.44,36030.0,24.914,24.914,24.8414,24.8958,36030.0
2016-01-13 12:00:00,27.43,27.51,27.42,27.45,73927.0,24.8868,24.9593,24.8777,24.9049,73927.0
2016-01-13 12:05:00,27.45,27.46,27.36,27.4,42434.0,24.9049,24.914,24.8233,24.8595,42434.0
2016-01-13 12:10:00,27.4,27.47,27.35,27.43,163152.0,24.8595,24.9231,24.8142,24.8868,163152.0
2016-01-13 12:15:00,27.45,27.45,27.35,27.4,64734.0,24.9049,24.9049,24.8142,24.8595,64734.0
2016-01-13 12:20:00,27.39,27.47,27.35,27.44,35150.0,24.8505,24.9231,24.8142,24.8958,35150.0
2016-01-13 12:25:00,27.44,27.5,27.41,27.49,27547.0,24.8958,24.9503,24.8686,24.9412,27547.0
2016-01-13 12:30:00,27.49,27.51,27.4,27.44,33107.0,24.9412,24.9593,24.8595,24.8958,33107.0
2016-01-13 12:35:00,27.44,27.48,27.37,27.37,22335.0,24.8958,24.9321,24.8323,24.8323,22335.0
2016-01-13 12:40:00,27.38,27.44,27.35,27.38,74391.0,24.8414,24.8958,24.8142,24.8414,74391.0
2016-01-13 12:45:00,27.39,27.4,27.33,27.35,34800.0,24.8505,24.8595,24.796,24.8142,34800.0
2016-01-13 12:50:00,27.35,27.36,27.3,27.33,50290.0,24.8142,24.8233,24.7688,24.796,50290.0
2016-01-13 12:55:00,27.32,27.35,27.3,27.35,25220.0,24.787,24.8142,24.7688,24.8142,25220.0
2016-01-13 13:00:00,27.35,27.35,27.31,27.34,21900.0,24.8142,24.8142,24.7779,24.8051,21900.0
2016-01-13 13:05:00,27.34,27.44,27.32,27.42,30526.0,24.8051,24.8958,24.787,24.8777,30526.0
2016-01-13 13:10:00,27.43,27.44,27.35,27.39,39371.0,24.8868,24.8958,24.8142,24.8505,39371.0
2016-01-13 13:15:00,27.39,27.4,27.32,27.37,60014.0,24.8505,24.8595,24.787,24.8323,60014.0
2016-01-13 13:20:00,27.37,27.4,27.34,27.36,30712.0,24.8323,24.8595,24.8051,24.8233,30712.0
2016-01-13 13:25:00,27.35,27.37,27.32,27.35,25788.0,24.8142,24.8323,24.787,24.8142,25788.0
2016-01-13 13:30:00,27.35,27.37,27.26,27.31,61485.0,24.8142,24.8323,24.7325,24.7779,61485.0
2016-01-13 13:35:00,27.32,27.33,27.2,27.21,53658.0,24.787,24.796,24.6781,24.6872,53658.0
2016-01-13 13:40:00,27.2,27.24,27.12,27.14,75180.0,24.6781,24.7144,24.6055,24.6237,75180.0
2016-01-13 13:45:00,27.13,27.15,27.09,27.1,127020.0,24.6146,24.6327,24.5783,24.5874,127020.0
2016-01-13 13:50:00,27.09,27.11,27.04,27.08,80883.0,24.5783,24.5964,24.5329,24.5692,80883.0
2016-01-13 13:55:00,27.08,27.11,27.02,27.04,115951.0,24.5692,24.5964,24.5148,24.5329,115951.0
2016-01-13 14:00:00,27.04,27.08,26.94,26.96,243480.0,24.5329,24.5692,24.4422,24.4603,243480.0
2016-01-13 14:05:00,26.96,27.0,26.88,26.93,108180.0,24.4603,24.4966,24.3878,24.4331,108180.0
2016-01-13 14:10:00,26.92,26.94,26.89,26.93,89711.0,24.4241,24.4422,24.3968,24.4331,89711.0
2016-01-13 14:15:00,26.92,26.96,26.88,26.95,63400.0,24.4241,24.4603,24.3878,24.4513,63400.0
2016-01-13 14:20:00,26.95,26.96,26.87,26.93,35813.0,24.4513,24.4603,24.3787,24.4331,35813.0
2016-01-13 14:25:00,26.92,27.02,26.87,27.01,62431.0,24.4241,24.5148,24.3787,24.5057,62431.0
2016-01-13 14:30:00,27.01,27.08,26.88,26.88,152406.0,24.5057,24.5692,24.3878,24.3878,152406.0
2016-01-13 14:35:00,26.87,27.01,26.85,26.97,63191.0,24.3787,24.5057,24.3605,24.4694,63191.0
2016-01-13 14:40:00,26.97,26.97,26.78,26.84,71297.0,24.4694,24.4694,24.297,24.3515,71297.0
2016-01-13 14:45:00,26.85,26.99,26.84,26.97,37050.0,24.3605,24.4876,24.3515,24.4694,37050.0
2016-01-13 14:50:00,26.98,27.07,26.93,27.06,89974.0,24.4785,24.5601,24.4331,24.5511,89974.0
2016-01-13 14:55:00,27.05,27.16,27.03,27.09,57290.0,24.542,24.6418,24.5239,24.5783,57290.0
2016-01-13 15:00:00,27.1,27.19,27.08,27.14,118337.0,24.5874,24.669,24.5692,24.6237,118337.0
2016-01-13 15:05:00,27.15,27.23,27.11,27.15,98766.0,24.6327,24.7053,24.5964,24.6327,98766.0
2016-01-13 15:10:00,27.14,27.17,27.07,27.09,64547.0,24.6237,24.6509,24.5601,24.5783,64547.0
2016-01-13 15:15:00,27.09,27.22,27.08,27.19,148032.0,24.5783,24.6962,24.5692,24.669,148032.0
2016-01-13 15:20:00,27.19,27.22,27.11,27.18,110409.0,24.669,24.6962,24.5964,24.6599,110409.0
2016-01-13 15:25:00,27.18,27.29,27.17,27.26,169463.0,24.6599,24.7597,24.6509,24.7325,169463.0
2016-01-13 15:30:00,27.26,27.29,27.15,27.21,78955.0,24.7325,24.7597,24.6327,24.6872,78955.0
2016-01-13 15:35:00,27.21,27.26,27.17,27.24,457754.0,24.6872,24.7325,24.6509,24.7144,457754.0
2016-01-13 15:40:00,27.23,27.27,27.16,27.16,179946.0,24.7053,24.7416,24.6418,24.6418,179946.0
2016-01-13 15:45:00,27.16,27.21,27.05,27.05,83153.0,24.6418,24.6872,24.542,24.542,83153.0
2016-01-13 15:50:00,27.04,27.17,26.98,27.17,465308.0,24.5329,24.6509,24.4785,24.6509,465308.0
2016-01-13 15:55:00,27.17,27.19,27.1,27.11,453316.0,24.6509,24.669,24.5874,24.5964,453316.0
2016-01-14 09:30:00,27.41,27.59,27.11,27.54,395167.0,24.8686,25.0319,24.5964,24.9866,395167.0
2016-01-14 09:35:00,27.56,27.58,27.27,27.49,224785.0,25.0047,25.0229,24.7416,24.9412,224785.0
2016-01-14 09:40:00,27.5,27.75,27.5,27.74,356222.0,24.9503,25.1771,24.9503,25.168,356222.0
2016-01-14 09:45:00,27.74,27.81,27.53,27.57,133740.0,25.168,25.2315,24.9775,25.0138,133740.0
2016-01-14 09:50:00,27.58,27.63,27.34,27.35,93493.0,25.0229,25.0682,24.8051,24.8142,93493.0
2016-01-14 09:55:00,27.35,27.35,27.0,27.06,211322.0,24.8142,24.8142,24.4966,24.5511,211322.0
2016-01-14 10:00:00,27.06,27.09,26.85,27.0,110599.0,24.5511,24.5783,24.3605,24.4966,110599.0
2016-01-14 10:05:00,27.0,27.17,26.94,26.97,82521.0,24.4966,24.6509,24.4422,24.4694,82521.0
2016-01-14 10:10:00,26.97,27.22,26.92,27.22,81283.0,24.4694,24.6962,24.4241,24.6962,81283.0
2016-01-14 10:15:00,27.22,27.61,27.2,27.6,231520.0,24.6962,25.0501,24.6781,25.041,231520.0
2016-01-14 10:20:00,27.61,27.75,27.59,27.72,193745.0,25.0501,25.1771,25.0319,25.1499,193745.0
2016-01-14 10:25:00,27.72,27.81,27.68,27.75,249898.0,25.1499,25.2315,25.1136,25.1771,249898.0
2016-01-14 10:30:00,27.75,27.87,27.73,27.8,186937.0,25.1771,25.286,25.1589,25.2225,186937.0
2016-01-14 10:35:00,27.8,27.93,27.76,27.88,154719.0,25.2225,25.3404,25.1862,25.295,154719.0
2016-01-14 10:40:00,27.88,27.89,27.71,27.86,203071.0,25.295,25.3041,25.1408,25.2769,203071.0
2016-01-14 10:45:00,27.87,27.91,27.8,27.89,79174.0,25.286,25.3223,25.2225,25.3041,79174.0
2016-01-14 10:50:00,27.89,27.92,27.84,27.88,57404.0,25.3041,25.3313,25.2588,25.295,57404.0
2016-01-14 10:55:00,27.88,27.93,27.64,27.64,61896.0,25.295,25.3404,25.0773,25.0773,61896.0
2016-01-14 11:00:00,27.66,27.78,27.63,27.72,47442.0,25.0954,25.2043,25.0682,25.1499,47442.0
2016-01-14 11:05:00,27.71,27.84,27.64,27.66,48177.0,25.1408,25.2588,25.0773,25.0954,48177.0
2016-01-14 11:10:00,27.66,27.81,27.64,27.8,35073.0,25.0954,25.2315,25.0773,25.2225,35073.0
2016-01-14 11:15:00,27.8,27.8,27.64,27.64,94286.0,25.2225,25.2225,25.0773,25.0773,94286.0
2016-01-14 11:20:00,27.62,27.64,27.52,27.56,96296.0,25.0591,25.0773,24.9684,25.0047,96296.0
2016-01-14 11:25:00,27.56,27.57,27.44,27.5,189802.0,25.0047,25.0138,24.8958,24.9503,189802.0
2016-01-14 11:30:00,27.5,27.6,27.49,27.51,78812.0,24.9503,25.041,24.9412,24.9593,78812.0
2016-01-14 11:35:00,27.51,27.6,27.5,27.59,104954.0,24.9593,25.041,24.9503,25.0319,104954.0
2016-01-14 11:40:00,27.57,27.63,27.54,27.63,58614.0,25.0138,25.0682,24.9866,25.0682,58614.0
2016-01-14 11:45:00,27.63,27.75,27.62,27.7,51744.0,25.0682,25.1771,25.0591,25.1317,51744.0
2016-01-14 11:50:00,27.71,27.79,27.69,27.77,35104.0,25.1408,25.2134,25.1227,25.1952,35104.0
2016-01-14 11:55:00,27.76,27.86,27.76,27.8,64648.0,25.1862,25.2769,25.1862,25.2225,64648.0
2016-01-14 12:00:00,27.81,27.9,27.81,27.85,50103.0,25.2315,25.3132,25.2315,25.2678,50103.0
2016-01-14 12:05:00,27.84,27.88,27.75,27.76,47855.0,25.2588,25.295,25.1771,25.1862,47855.0
2016-01-14 12:10:00,27.75,27.81,27.74,27.81,31989.0,25.1771,25.2315,25.168,25.2315,31989.0
2016-01-14 12:15:00,27.81,27.86,27.79,27.81,89322.0,25.2315,25.2769,25.2134,25.2315,89322.0
2016-01-14 12:20:00,27.8,27.82,27.66,27.81,57188.0,25.2225,25.2406,25.0954,25.2315,57188.0
2016-01-14 12:25:00,27.8,27.83,27.76,27.81,37440.0,25.2225,25.2497,25.1862,25.2315,37440.0
2016-01-14 12:30:00,27.81,27.89,27.77,27.89,56948.0,25.2315,25.3041,25.1952,25.3041,56948.0
2016-01-14 12:35:00,27.88,27.98,27.86,27.97,64288.0,25.295,25.3858,25.2769,25.3767,64288.0
2016-01-14 12:40:00,27.98,28.08,27.98,28.03,332390.0,25.3858,25.4765,25.3858,25.4311,332390.0
2016-01-14 12:45:00,28.04,28.06,27.96,27.98,45266.0,25.4402,25.4584,25.3676,25.3858,45266.0
2016-01-14 12:50:00,27.98,27.98,27.86,27.89,43495.0,25.3858,25.3858,25.2769,25.3041,43495.0
2016-01-14 12:55:00,27.89,27.96,27.85,27.86,46501.0,25.3041,25.3676,25.2678,25.2769,46501.0
2016-01-14 13:00:00,27.86,27.98,27.82,27.95,35282.0,25.2769,25.3858,25.2406,25.3586,35282.0
2016-01-14 13:05:00,27.95,28.06,27.93,28.05,57843.0,25.3586,25.4584,25.3404,25.4493,57843.0
2016-01-14 13:10:00,28.05,28.07,27.95,27.95,68770.0,25.4493,25.4674,25.3586,25.3586,68770.0
2016-01-14 13:15:00,27.95,28.0,27.95,28.0,37335.0,25.3586,25.4039,25.3586,25.4039,37335.0
2016-01-14 13:20:00,28.0,28.04,27.92,27.94,98235.0,25.4039,25.4402,25.3313,25.3495,98235.0
2016-01-14 13:25:00,27.94,28.06,27.94,28.06,86549.0,25.3495,25.4584,25.3495,25.4584,86549.0
2016-01-14 13:30:00,28.06,28.1,28.03,28.03,46630.0,25.4584,25.4946,25.4311,25.4311,46630.0
2016-01-14 13:35:00,28.04,28.08,27.95,27.97,44757.0,25.4402,25.4765,25.3586,25.3767,44757.0
2016-01-14 13:40:00,27.96,27.99,27.93,27.93,22140.0,25.3676,25.3948,25.3404,25.3404,22140.0
2016-01-14 13:45:00,27.94,27.98,27.91,27.98,19300.0,25.3495,25.3858,25.3223,25.3858,19300.0
2016-01-14 13:50:00,27.98,28.05,27.98,28.05,39521.0,25.3858,25.4493,25.3858,25.4493,39521.0
2016-01-14 13:55:00,28.04,28.1,28.02,28.02,49294.0,25.4402,25.4946,25.4221,25.4221,49294.0
2016-01-14 14:00:00,28.02,28.08,27.91,27.99,40714.0,25.4221,25.4765,25.3223,25.3948,40714.0
2016-01-14 14:05:00,27.99,28.02,27.95,27.96,28100.0,25.3948,25.4221,25.3586,25.3676,28100.0
2016-01-14 14:10:00,27.96,28.04,27.92,28.04,27096.0,25.3676,25.4402,25.3313,25.4402,27096.0
2016-01-14 14:15:00,28.04,28.08,27.95,27.96,31619.0,25.4402,25.4765,25.3586,25.3676,31619.0
2016-01-14 14:20:00,27.95,28.0,27.93,27.98,42069.0,25.3586,25.4039,25.3404,25.3858,42069.0
2016-01-14 14:25:00,27.99,28.0,27.85,27.93,255103.0,25.3948,25.4039,25.2678,25.3404,255103.0
2016-01-14 14:30:00,27.93,28.06,27.93,28.05,398955.0,25.3404,25.4584,25.3404,25.4493,398955.0
2016-01-14 14:35:00,28.05,28.12,28.05,28.11,125536.0,25.4493,25.5128,25.4493,25.5037,125536.0
2016-01-14 14:40:00,28.11,28.21,28.11,28.16,65991.0,25.5037,25.5944,25.5037,25.5491,65991.0
2016-01-14 14:45:00,28.16,28.29,28.16,28.27,106663.0,25.5491,25.667,25.5491,25.6489,106663.0
2016-01-14 14:50:00,28.27,28.31,28.26,28.3,125471.0,25.6489,25.6852,25.6398,25.6761,125471.0
2016-01-14 14:55:00,28.28,28.3,28.21,28.28,169423.0,25.658,25.6761,25.5944,25.658,169423.0
2016-01-14 15:00:00,28.28,28.36,28.24,28.32,289394.0,25.658,25.7305,25.6217,25.6942,289394.0
2016-01-14 15:05:00,28.33,28.4,28.33,28.4,220660.0,25.7033,25.7668,25.7033,25.7668,220660.0
2016-01-14 15:10:00,28.4,28.41,28.36,28.37,80722.0,25.7668,25.7759,25.7305,25.7396,80722.0
2016-01-14 15:15:00,28.38,28.42,28.37,28.41,121310.0,25.7487,25.785,25.7396,25.7759,121310.0
2016-01-14 15:20:00,28.41,28.43,28.37,28.37,133816.0,25.7759,25.794,25.7396,25.7396,133816.0
2016-01-14 15:25:00,28.38,28.38,28.2,28.23,130461.0,25.7487,25.7487,25.5854,25.6126,130461.0
2016-01-14 15:30:00,28.23,28.26,28.13,28.14,169508.0,25.6126,25.6398,25.5219,25.5309,169508.0
2016-01-14 15:35:00,28.15,28.23,28.14,28.17,212107.0,25.54,25.6126,25.5309,25.5582,212107.0
2016-01-14 15:40:00,28.17,28.2,28.06,28.07,202634.0,25.5582,25.5854,25.4584,25.4674,202634.0
2016-01-14 15:45:00,28.08,28.2,28.08,28.12,174593.0,25.4765,25.5854,25.4765,25.5128,174593.0
2016-01-14 15:50:00,28.12,28.18,28.07,28.13,195868.0,25.5128,25.5672,25.4674,25.5219,195868.0
2016-01-14 15:55:00,28.14,28.15,28.1,28.14,338223.0,25.5309,25.54,25.4946,25.5309,338223.0
2016-01-15 09:30:00,26.5,26.92,26.5,26.92,531089.0,24.043,24.4241,24.043,24.4241,531089.0
2016-01-15 09:35:00,26.92,27.06,26.89,27.06,412162.0,24.4241,24.5511,24.3968,24.5511,412162.0
2016-01-15 09:40:00,27.07,27.2,26.99,27.1,333966.0,24.5601,24.6781,24.4876,24.5874,333966.0
2016-01-15 09:45:00,27.1,27.22,27.0,27.21,309870.0,24.5874,24.6962,24.4966,24.6872,309870.0
2016-01-15 09:50:00,27.21,27.29,27.17,27.24,256065.0,24.6872,24.7597,24.6509,24.7144,256065.0
2016-01-15 09:55:00,27.24,27.26,26.84,26.89,470596.0,24.7144,24.7325,24.3515,24.3968,470596.0
2016-01-15 10:00:00,26.89,27.06,26.75,27.05,520994.0,24.3968,24.5511,24.2698,24.542,520994.0
2016-01-15 10:05:00,27.06,27.27,26.99,27.21,191857.0,24.5511,24.7416,24.4876,24.6872,191857.0
2016-01-15 10:10:00,27.2,27.28,26.99,27.04,164780.0,24.6781,24.7507,24.4876,24.5329,164780.0
2016-01-15 10:15:00,27.04,27.07,26.95,27.0,349511.0,24.5329,24.5601,24.4513,24.4966,349511.0
2016-01-15 10:20:00,27.01,27.09,26.89,26.91,184711.0,24.5057,24.5783,24.3968,24.415,184711.0
2016-01-15 10:25:00,26.91,27.05,26.86,26.86,203236.0,24.415,24.542,24.3696,24.3696,203236.0
2016-01-15 10:30:00,26.87,26.96,26.75,26.76,212949.0,24.3787,24.4603,24.2698,24.2789,212949.0
2016-01-15 10:35:00,26.76,26.91,26.76,26.9,114921.0,24.2789,24.415,24.2789,24.4059,114921.0
2016-01-15 10:40:00,26.9,26.96,26.86,26.9,112753.0,24.4059,24.4603,24.3696,24.4059,112753.0
2016-01-15 10:45:00,26.9,26.91,26.78,26.89,108975.0,24.4059,24.415,24.297,24.3968,108975.0
2016-01-15 10:50:00,26.89,26.89,26.56,26.56,154611.0,24.3968,24.3968,24.0974,24.0974,154611.0
2016-01-15 10:55:00,26.57,26.57,26.51,26.55,212155.0,24.1065,24.1065,24.0521,24.0884,212155.0
2016-01-15 11:00:00,26.54,26.57,26.43,26.48,217882.0,24.0793,24.1065,23.9795,24.0248,217882.0
2016-01-15 11:05:00,26.47,26.51,26.43,26.47,87011.0,24.0158,24.0521,23.9795,24.0158,87011.0
2016-01-15 11:10:00,26.48,26.5,26.41,26.5,80295.0,24.0248,24.043,23.9613,24.043,80295.0
2016-01-15 11:15:00,26.5,26.55,26.45,26.49,86399.0,24.043,24.0884,23.9976,24.0339,86399.0
2016-01-15 11:20:00,26.48,26.52,26.42,26.51,108697.0,24.0248,24.0611,23.9704,24.0521,108697.0
2016-01-15 11:25:00,26.51,26.55,26.48,26.54,68290.0,24.0521,24.0884,24.0248,24.0793,68290.0
2016-01-15 11:30:00,26.53,26.55,26.47,26.52,119607.0,24.0702,24.0884,24.0158,24.0611,119607.0
2016-01-15 11:35:00,26.53,26.55,26.5,26.54,54005.0,24.0702,24.0884,24.043,24.0793,54005.0
2016-01-15 11:40:00,26.53,26.62,26.48,26.48,100847.0,24.0702,24.1519,24.0248,24.0248,100847.0
2016-01-15 11:45:00,26.48,26.58,26.42,26.5,55585.0,24.0248,24.1156,23.9704,24.043,55585.0
2016-01-15 11:50:00,26.51,26.56,26.48,26.49,97077.0,24.0521,24.0974,24.0248,24.0339,97077.0
2016-01-15 11:55:00,26.49,26.58,26.47,26.54,94093.0,24.0339,24.1156,24.0158,24.0793,94093.0
2016-01-15 12:00:00,26.53,26.55,26.48,26.49,26188.0,24.0702,24.0884,24.0248,24.0339,26188.0
2016-01-15 12:05:00,26.49,26.52,26.43,26.48,43080.0,24.0339,24.0611,23.9795,24.0248,43080.0
2016-01-15 12:10:00,26.48,26.5,26.43,26.43,36986.0,24.0248,24.043,23.9795,23.9795,36986.0
2016-01-15 12:15:00,26.43,26.44,26.35,26.42,101864.0,23.9795,23.9886,23.9069,23.9704,101864.0
2016-01-15 12:20:00,26.41,26.5,26.4,26.45,218372.0,23.9613,24.043,23.9523,23.9976,218372.0
2016-01-15 12:25:00,26.45,26.48,26.4,26.42,109196.0,23.9976,24.0248,23.9523,23.9704,109196.0
2016-01-15 12:30:00,26.42,26.48,26.39,26.47,279080.0,23.9704,24.0248,23.9432,24.0158,279080.0
2016-01-15 12:35:00,26.47,26.5,26.44,26.45,71747.0,24.0158,24.043,23.9886,23.9976,71747.0
2016-01-15 12:40:00,26.44,26.53,26.44,26.51,557144.0,23.9886,24.0702,23.9886,24.0521,557144.0
2016-01-15 12:45:00,26.51,26.58,26.47,26.51,65331.0,24.0521,24.1156,24.0158,24.0521,65331.0
2016-01-15 12:50:00,26.52,26.58,26.47,26.51,72715.0,24.0611,24.1156,24.0158,24.0521,72715.0
2016-01-15 12:55:00,26.51,26.53,26.48,26.48,61343.0,24.0521,24.0702,24.0248,24.0248,61343.0
2016-01-15 13:00:00,26.47,26.49,26.42,26.49,63769.0,24.0158,24.0339,23.9704,24.0339,63769.0
2016-01-15 13:05:00,26.48,26.48,26.41,26.45,111342.0,24.0248,24.0248,23.9613,23.9976,111342.0
2016-01-15 13:10:00,26.46,26.6,26.46,26.55,74670.0,24.0067,24.1337,24.0067,24.0884,74670.0
2016-01-15 13:15:00,26.55,26.71,26.5,26.68,57242.0,24.0884,24.2335,24.043,24.2063,57242.0
2016-01-15 13:20:00,26.68,26.75,26.67,26.74,57205.0,24.2063,24.2698,24.1972,24.2607,57205.0
2016-01-15 13:25:00,26.74,26.76,26.67,26.74,80255.0,24.2607,24.2789,24.1972,24.2607,80255.0
2016-01-15 13:30:00,26.72,26.75,26.62,26.74,35283.0,24.2426,24.2698,24.1519,24.2607,35283.0
2016-01-15 13:35:00,26.75,26.78,26.69,26.73,79116.0,24.2698,24.297,24.2154,24.2517,79116.0
2016-01-15 13:40:00,26.73,26.8,26.71,26.79,68235.0,24.2517,24.3152,24.2335,24.3061,68235.0
2016-01-15 13:45:00,26.79,26.82,26.74,26.76,167466.0,24.3061,24.3333,24.2607,24.2789,167466.0
2016-01-15 13:50:00,26.76,26.8,26.74,26.78,117192.0,24.2789,24.3152,24.2607,24.297,117192.0
2016-01-15 13:55:00,26.78,26.8,26.72,26.8,62285.0,24.297,24.3152,24.2426,24.3152,62285.0
2016-01-15 14:00:00,26.79,26.8,26.74,26.77,46686.0,24.3061,24.3152,24.2607,24.288,46686.0
2016-01-15 14:05:00,26.77,26.8,26.71,26.79,43613.0,24.288,24.3152,24.2335,24.3061,43613.0
2016-01-15 14:10:00,26.79,26.82,26.7,26.73,74778.0,24.3061,24.3333,24.2244,24.2517,74778.0
2016-01-15 14:15:00,26.73,26.73,26.65,26.68,149593.0,24.2517,24.2517,24.1791,24.2063,149593.0
2016-01-15 14:20:00,26.68,26.68,26.51,26.56,56456.0,24.2063,24.2063,24.0521,24.0974,56456.0
2016-01-15 14:25:00,26.57,26.62,26.55,26.57,215327.0,24.1065,24.1519,24.0884,24.1065,215327.0
2016-01-15 14:30:00,26.56,26.67,26.56,26.61,204309.0,24.0974,24.1972,24.0974,24.1428,204309.0
2016-01-15 14:35:00,26.61,26.68,26.6,26.63,254651.0,24.1428,24.2063,24.1337,24.1609,254651.0
2016-01-15 14:40:00,26.64,26.76,26.64,26.71,52444.0,24.17,24.2789,24.17,24.2335,52444.0
2016-01-15 14:45:00,26.71,26.78,26.68,26.77,54019.0,24.2335,24.297,24.2063,24.288,54019.0
2016-01-15 14:50:00,26.78,26.9,26.74,26.89,94200.0,24.297,24.4059,24.2607,24.3968,94200.0
2016-01-15 14:55:00,26.89,27.02,26.8,26.99,269854.0,24.3968,24.5148,24.3152,24.4876,269854.0
2016-01-15 15:00:00,26.99,27.05,26.96,27.03,99451.0,24.4876,24.542,24.4603,24.5239,99451.0
2016-01-15 15:05:00,27.02,27.07,27.01,27.02,132557.0,24.5148,24.5601,24.5057,24.5148,132557.0
2016-01-15 15:10:00,27.02,27.05,26.95,27.04,90568.0,24.5148,24.542,24.4513,24.5329,90568.0
2016-01-15 15:15:00,27.05,27.08,26.88,26.94,88634.0,24.542,24.5692,24.3878,24.4422,88634.0
2016-01-15 15:20:00,26.93,27.08,26.92,27.05,395015.0,24.4331,24.5692,24.4241,24.542,395015.0
2016-01-15 15:25:00,27.05,27.07,26.96,26.99,249108.0,24.542,24.5601,24.4603,24.4876,249108.0
2016-01-15 15:30:00,26.99,27.01,26.92,26.99,149718.0,24.4876,24.5057,24.4241,24.4876,149718.0
2016-01-15 15:35:00,26.99,27.01,26.94,26.99,128492.0,24.4876,24.5057,24.4422,24.4876,128492.0
2016-01-15 15:40:00,26.99,27.03,26.98,27.01,204104.0,24.4876,24.5239,24.4785,24.5057,204104.0
2016-01-15 15:45:00,27.01,27.01,26.98,27.0,298423.0,24.5057,24.5057,24.4785,24.4966,298423.0
2016-01-15 15:50:00,26.99,27.01,26.95,27.0,251984.0,24.4876,24.5057,24.4513,24.4966,251984.0
2016-01-15 15:55:00,27.0,27.0,26.96,27.0,470380.0,24.4966,24.4966,24.4603,24.4966,470380.0
2016-01-19 09:30:00,28.32,28.64,28.19,28.23,782327.0,25.6942,25.9846,25.5763,25.6126,782327.0
2016-01-19 09:35:00,28.23,28.3,27.91,28.25,398148.0,25.6126,25.6761,25.3223,25.6307,398148.0
2016-01-19 09:40:00,28.25,28.39,28.06,28.14,577831.0,25.6307,25.7578,25.4584,25.5309,577831.0
2016-01-19 09:45:00,28.14,28.2,27.97,28.06,456630.0,25.5309,25.5854,25.3767,25.4584,456630.0
2016-01-19 09:50:00,28.06,28.08,27.53,27.57,396794.0,25.4584,25.4765,24.9775,25.0138,396794.0
2016-01-19 09:55:00,27.57,27.75,27.53,27.72,325701.0,25.0138,25.1771,24.9775,25.1499,325701.0
2016-01-19 10:00:00,27.73,27.94,27.7,27.91,312894.0,25.1589,25.3495,25.1317,25.3223,312894.0
2016-01-19 10:05:00,27.9,27.92,27.69,27.73,206352.0,25.3132,25.3313,25.1227,25.1589,206352.0
2016-01-19 10:10:00,27.74,27.84,27.63,27.7,138808.0,25.168,25.2588,25.0682,25.1317,138808.0
2016-01-19 10:15:00,27.7,27.76,27.68,27.73,180136.0,25.1317,25.1862,25.1136,25.1589,180136.0
2016-01-19 10:20:00,27.72,27.75,27.67,27.74,201010.0,25.1499,25.1771,25.1045,25.168,201010.0
2016-01-19 10:25:00,27.74,27.8,27.72,27.77,242109.0,25.168,25.2225,25.1499,25.1952,242109.0
2016-01-19 10:30:00,27.78,27.91,27.76,27.8,177980.0,25.2043,25.3223,25.1862,25.2225,177980.0
2016-01-19 10:35:00,27.8,27.87,27.76,27.86,178501.0,25.2225,25.286,25.1862,25.2769,178501.0
2016-01-19 10:40:00,27.85,27.88,27.79,27.8,143265.0,25.2678,25.295,25.2134,25.2225,143265.0
2016-01-19 10:45:00,27.79,27.95,27.74,27.93,157856.0,25.2134,25.3586,25.168,25.3404,157856.0
2016-01-19 10:50:00,27.94,27.94,27.8,27.85,147951.0,25.3495,25.3495,25.2225,25.2678,147951.0
2016-01-19 10:55:00,27.84,27.91,27.82,27.88,80747.0,25.2588,25.3223,25.2406,25.295,80747.0
2016-01-19 11:00:00,27.88,27.93,27.84,27.86,135968.0,25.295,25.3404,25.2588,25.2769,135968.0
2016-01-19 11:05:00,27.86,27.87,27.78,27.82,150077.0,25.2769,25.286,25.2043,25.2406,150077.0
2016-01-19 11:10:00,27.82,27.82,27.71,27.73,114714.0,25.2406,25.2406,25.1408,25.1589,114714.0
2016-01-19 11:15:00,27.74,27.77,27.53,27.54,197521.0,25.168,25.1952,24.9775,24.9866,197521.0
2016-01-19 11:20:00,27.54,27.58,27.52,27.54,274895.0,24.9866,25.0229,24.9684,24.9866,274895.0
2016-01-19 11:25:00,27.54,27.71,27.54,27.7,143028.0,24.9866,25.1408,24.9866,25.1317,143028.0
2016-01-19 11:30:00,27.71,27.76,27.68,27.68,187958.0,25.1408,25.1862,25.1136,25.1136,187958.0
2016-01-19 11:35:00,27.68,27.71,27.59,27.63,207375.0,25.1136,25.1408,25.0319,25.0682,207375.0
2016-01-19 11:40:00,27.64,27.68,27.62,27.64,130475.0,25.0773,25.1136,25.0591,25.0773,130475.0
2016-01-19 11:45:00,27.65,27.7,27.53,27.54,89536.0,25.0864,25.1317,24.9775,24.9866,89536.0
2016-01-19 11:50:00,27.53,27.56,27.35,27.38,178354.0,24.9775,25.0047,24.8142,24.8414,178354.0
2016-01-19 11:55:00,27.38,27.42,27.22,27.3,131504.0,24.8414,24.8777,24.6962,24.7688,131504.0
2016-01-19 12:00:00,27.3,27.37,27.15,27.15,133590.0,24.7688,24.8323,24.6327,24.6327,133590.0
2016-01-19 12:05:00,27.15,27.22,27.06,27.09,228677.0,24.6327,24.6962,24.5511,24.5783,228677.0
2016-01-19 12:10:00,27.08,27.11,26.99,27.1,502303.0,24.5692,24.5964,24.4876,24.5874,502303.0
2016-01-19 12:15:00,27.09,27.11,26.94,26.99,332099.0,24.5783,24.5964,24.4422,24.4876,332099.0
2016-01-19 12:20:00,26.98,27.04,26.94,27.01,91796.0,24.4785,24.5329,24.4422,24.5057,91796.0
2016-01-19 12:25:00,27.01,27.23,27.01,27.23,89529.0,24.5057,24.7053,24.5057,24.7053,89529.0
2016-01-19 12:30:00,27.22,27.32,27.2,27.32,94738.0,24.6962,24.787,24.6781,24.787,94738.0
2016-01-19 12:35:00,27.31,27.4,27.28,27.3,69690.0,24.7779,24.8595,24.7507,24.7688,69690.0
2016-01-19 12:40:00,27.3,27.37,27.25,27.25,93599.0,24.7688,24.8323,24.7235,24.7235,93599.0
2016-01-19 12:45:00,27.26,27.32,27.21,27.27,83265.0,24.7325,24.787,24.6872,24.7416,83265.0
2016-01-19 12:50:00,27.26,27.42,27.24,27.41,101727.0,24.7325,24.8777,24.7144,24.8686,101727.0
2016-01-19 12:55:00,27.41,27.44,27.36,27.41,72185.0,24.8686,24.8958,24.8233,24.8686,72185.0
2016-01-19 13:00:00,27.42,27.5,27.41,27.46,86269.0,24.8777,24.9503,24.8686,24.914,86269.0
2016-01-19 13:05:00,27.46,27.46,27.31,27.4,62309.0,24.914,24.914,24.7779,24.8595,62309.0
2016-01-19 13:10:00,27.4,27.44,27.39,27.41,76313.0,24.8595,24.8958,24.8505,24.8686,76313.0
2016-01-19 13:15:00,27.41,27.47,27.37,27.47,40648.0,24.8686,24.9231,24.8323,24.9231,40648.0
2016-01-19 13:20:00,27.47,27.53,27.39,27.39,65464.0,24.9231,24.9775,24.8505,24.8505,65464.0
2016-01-19 13:25:00,27.39,27.39,27.24,27.29,31948.0,24.8505,24.8505,24.7144,24.7597,31948.0
2016-01-19 13:30:00,27.3,27.37,27.24,27.25,51613.0,24.7688,24.8323,24.7144,24.7235,51613.0
2016-01-19 13:35:00,27.25,27.37,27.22,27.37,48604.0,24.7235,24.8323,24.6962,24.8323,48604.0
2016-01-19 13:40:00,27.38,27.42,27.31,27.31,38112.0,24.8414,24.8777,24.7779,24.7779,38112.0
2016-01-19 13:45:00,27.32,27.44,27.31,27.38,56688.0,24.787,24.8958,24.7779,24.8414,56688.0
2016-01-19 13:50:00,27.39,27.39,27.25,27.25,65313.0,24.8505,24.8505,24.7235,24.7235,65313.0
2016-01-19 13:55:00,27.25,27.36,27.24,27.33,41490.0,24.7235,24.8233,24.7144,24.796,41490.0
2016-01-19 14:00:00,27.32,27.35,27.28,27.28,49858.0,24.787,24.8142,24.7507,24.7507,49858.0
2016-01-19 14:05:00,27.28,27.29,27.14,27.16,83925.0,24.7507,24.7597,24.6237,24.6418,83925.0
2016-01-19 14:10:00,27.17,27.18,27.09,27.12,99272.0,24.6509,24.6599,24.5783,24.6055,99272.0
2016-01-19 14:15:00,27.11,27.12,27.07,27.09,98280.0,24.5964,24.6055,24.5601,24.5783,98280.0
2016-01-19 14:20:00,27.08,27.15,27.02,27.15,76481.0,24.5692,24.6327,24.5148,24.6327,76481.0
2016-01-19 14:25:00,27.15,27.24,27.11,27.23,61586.0,24.6327,24.7144,24.5964,24.7053,61586.0
2016-01-19 14:30:00,27.24,27.26,27.21,27.23,95042.0,24.7144,24.7325,24.6872,24.7053,95042.0
2016-01-19 14:35:00,27.24,27.24,27.12,27.19,80521.0,24.7144,24.7144,24.6055,24.669,80521.0
2016-01-19 14:40:00,27.19,27.23,27.06,27.06,78608.0,24.669,24.7053,24.5511,24.5511,78608.0
2016-01-19 14:45:00,27.06,27.14,27.03,27.11,66165.0,24.5511,24.6237,24.5239,24.5964,66165.0
2016-01-19 14:50:00,27.11,27.24,27.1,27.23,54926.0,24.5964,24.7144,24.5874,24.7053,54926.0
2016-01-19 14:55:00,27.23,27.23,27.15,27.19,58336.0,24.7053,24.7053,24.6327,24.669,58336.0
2016-01-19 15:00:00,27.18,27.34,27.17,27.34,94614.0,24.6599,24.8051,24.6509,24.8051,94614.0
2016-01-19 15:05:00,27.34,27.35,27.26,27.29,88767.0,24.8051,24.8142,24.7325,24.7597,88767.0
2016-01-19 15:10:00,27.29,27.3,27.18,27.21,106046.0,24.7597,24.7688,24.6599,24.6872,106046.0
2016-01-19 15:15:00,27.21,27.26,27.17,27.17,107010.0,24.6872,24.7325,24.6509,24.6509,107010.0
2016-01-19 15:20:00,27.17,27.32,27.17,27.29,82855.0,24.6509,24.787,24.6509,24.7597,82855.0
2016-01-19 15:25:00,27.29,27.42,27.29,27.38,155031.0,24.7597,24.8777,24.7597,24.8414,155031.0
2016-01-19 15:30:00,27.38,27.45,27.35,27.41,204298.0,24.8414,24.9049,24.8142,24.8686,204298.0
2016-01-19 15:35:00,27.42,27.45,27.33,27.39,151319.0,24.8777,24.9049,24.796,24.8505,151319.0
2016-01-19 15:40:00,27.39,27.46,27.35,27.44,182206.0,24.8505,24.914,24.8142,24.8958,182206.0
2016-01-19 15:45:00,27.45,27.56,27.41,27.55,253932.0,24.9049,25.0047,24.8686,24.9956,253932.0
2016-01-19 15:50:00,27.56,27.64,27.5,27.53,393480.0,25.0047,25.0773,24.9503,24.9775,393480.0
2016-01-19 15:55:00,27.52,27.55,27.38,27.4,485287.0,24.9684,24.9956,24.8414,24.8595,485287.0
2016-01-20 09:30:00,26.5,26.56,25.88,26.0,1080309.0,24.043,24.0974,23.4805,23.5894,1080309.0
2016-01-20 09:35:00,26.0,26.09,25.82,25.89,685182.0,23.5894,23.671,23.426,23.4895,685182.0
2016-01-20 09:40:00,25.89,25.98,25.82,25.92,291803.0,23.4895,23.5712,23.426,23.5168,291803.0
2016-01-20 09:45:00,25.92,26.06,25.76,25.91,972620.0,23.5168,23.6438,23.3716,23.5077,972620.0
2016-01-20 09:50:00,25.89,26.16,25.88,26.0,784667.0,23.4895,23.7345,23.4805,23.5894,784667.0
2016-01-20 09:55:00,26.0,26.0,25.62,25.74,620325.0,23.5894,23.5894,23.2446,23.3535,620325.0
2016-01-20 10:00:00,25.75,25.8,25.67,25.7,926432.0,23.3625,23.4079,23.2899,23.3172,926432.0
2016-01-20 10:05:00,25.7,25.91,25.68,25.89,487560.0,23.3172,23.5077,23.299,23.4895,487560.0
2016-01-20 10:10:00,25.88,25.91,25.71,25.85,198262.0,23.4805,23.5077,23.3262,23.4533,198262.0
2016-01-20 10:15:00,25.84,25.84,25.66,25.69,426069.0,23.4442,23.4442,23.2809,23.3081,426069.0
2016-01-20 10:20:00,25.68,25.75,25.56,25.64,299348.0,23.299,23.3625,23.1901,23.2627,299348.0
2016-01-20 10:25:00,25.65,25.68,25.46,25.49,405945.0,23.2718,23.299,23.0994,23.1266,405945.0
2016-01-20 10:30:00,25.49,25.55,25.46,25.55,877627.0,23.1266,23.1811,23.0994,23.1811,877627.0
2016-01-20 10:35:00,25.55,25.57,25.45,25.49,335658.0,23.1811,23.1992,23.0903,23.1266,335658.0
2016-01-20 10:40:00,25.49,25.6,25.36,25.57,243767.0,23.1266,23.2264,23.0087,23.1992,243767.0
2016-01-20 10:45:00,25.57,25.63,25.51,25.51,180943.0,23.1992,23.2537,23.1448,23.1448,180943.0
2016-01-20 10:50:00,25.52,25.53,25.37,25.42,318046.0,23.1539,23.1629,23.0178,23.0631,318046.0
2016-01-20 10:55:00,25.41,25.51,25.4,25.46,176503.0,23.0541,23.1448,23.045,23.0994,176503.0
2016-01-20 11:00:00,25.47,25.51,25.45,25.49,263104.0,23.1085,23.1448,23.0903,23.1266,263104.0
2016-01-20 11:05:00,25.48,25.54,25.47,25.5,291178.0,23.1176,23.172,23.1085,23.1357,291178.0
2016-01-20 11:10:00,25.49,25.67,25.49,25.6,294621.0,23.1266,23.2899,23.1266,23.2264,294621.0
2016-01-20 11:15:00,25.6,25.61,25.46,25.54,284190.0,23.2264,23.2355,23.0994,23.172,284190.0
2016-01-20 11:20:00,25.54,25.59,25.51,25.52,270189.0,23.172,23.2174,23.1448,23.1539,270189.0
2016-01-20 11:25:00,25.52,25.61,25.51,25.57,341683.0,23.1539,23.2355,23.1448,23.1992,341683.0
2016-01-20 11:30:00,25.57,25.79,25.57,25.78,205804.0,23.1992,23.3988,23.1992,23.3897,205804.0
2016-01-20 11:35:00,25.77,25.78,25.7,25.71,249326.0,23.3807,23.3897,23.3172,23.3262,249326.0
2016-01-20 11:40:00,25.72,25.82,25.68,25.7,282416.0,23.3353,23.426,23.299,23.3172,282416.0
2016-01-20 11:45:00,25.68,25.71,25.64,25.67,176444.0,23.299,23.3262,23.2627,23.2899,176444.0
2016-01-20 11:50:00,25.67,25.69,25.61,25.61,176228.0,23.2899,23.3081,23.2355,23.2355,176228.0
2016-01-20 11:55:00,25.62,25.65,25.49,25.63,270918.0,23.2446,23.2718,23.1266,23.2537,270918.0
2016-01-20 12:00:00,25.63,25.66,25.59,25.61,218068.0,23.2537,23.2809,23.2174,23.2355,218068.0
2016-01-20 12:05:00,25.62,25.62,25.47,25.51,146559.0,23.2446,23.2446,23.1085,23.1448,146559.0
2016-01-20 12:10:00,25.52,25.61,25.5,25.59,113527.0,23.1539,23.2355,23.1357,23.2174,113527.0
2016-01-20 12:15:00,25.59,25.65,25.49,25.51,172289.0,23.2174,23.2718,23.1266,23.1448,172289.0
2016-01-20 12:20:00,25.52,25.53,25.38,25.41,185956.0,23.1539,23.1629,23.0268,23.0541,185956.0
2016-01-20 12:25:00,25.4,25.44,25.37,25.43,243807.0,23.045,23.0813,23.0178,23.0722,243807.0
2016-01-20 12:30:00,25.43,25.54,25.42,25.5,247354.0,23.0722,23.172,23.0631,23.1357,247354.0
2016-01-20 12:35:00,25.49,25.51,25.44,25.44,153844.0,23.1266,23.1448,23.0813,23.0813,153844.0
2016-01-20 12:40:00,25.45,25.49,25.4,25.45,143567.0,23.0903,23.1266,23.045,23.0903,143567.0
2016-01-20 12:45:00,25.45,25.5,25.43,25.49,102429.0,23.0903,23.1357,23.0722,23.1266,102429.0
2016-01-20 12:50:00,25.48,25.56,25.46,25.55,115131.0,23.1176,23.1901,23.0994,23.1811,115131.0
2016-01-20 12:55:00,25.55,25.63,25.52,25.59,352020.0,23.1811,23.2537,23.1539,23.2174,352020.0
2016-01-20 13:00:00,25.6,25.81,25.55,25.79,254107.0,23.2264,23.417,23.1811,23.3988,254107.0
2016-01-20 13:05:00,25.79,25.85,25.76,25.79,337343.0,23.3988,23.4533,23.3716,23.3988,337343.0
2016-01-20 13:10:00,25.79,25.85,25.74,25.8,104039.0,23.3988,23.4533,23.3535,23.4079,104039.0
2016-01-20 13:15:00,25.8,25.81,25.71,25.71,118787.0,23.4079,23.417,23.3262,23.3262,118787.0
2016-01-20 13:20:00,25.71,25.81,25.63,25.79,84729.0,23.3262,23.417,23.2537,23.3988,84729.0
2016-01-20 13:25:00,25.79,25.86,25.69,25.78,87272.0,23.3988,23.4623,23.3081,23.3897,87272.0
2016-01-20 13:30:00,25.78,25.97,25.77,25.96,158450.0,23.3897,23.5621,23.3807,23.5531,158450.0
2016-01-20 13:35:00,25.95,26.11,25.92,26.05,388154.0,23.544,23.6892,23.5168,23.6347,388154.0
2016-01-20 13:40:00,26.05,26.25,26.04,26.24,248439.0,23.6347,23.8162,23.6256,23.8071,248439.0
2016-01-20 13:45:00,26.24,26.35,26.16,26.31,155732.0,23.8071,23.9069,23.7345,23.8706,155732.0
2016-01-20 13:50:00,26.31,26.46,26.3,26.39,142332.0,23.8706,24.0067,23.8615,23.9432,142332.0
2016-01-20 13:55:00,26.38,26.41,26.2,26.26,144447.0,23.9341,23.9613,23.7708,23.8252,144447.0
2016-01-20 14:00:00,26.25,26.26,25.79,25.8,329580.0,23.8162,23.8252,23.3988,23.4079,329580.0
2016-01-20 14:05:00,25.81,25.96,25.8,25.94,223205.0,23.417,23.5531,23.4079,23.5349,223205.0
2016-01-20 14:10:00,25.94,26.19,25.94,26.16,203833.0,23.5349,23.7617,23.5349,23.7345,203833.0
2016-01-20 14:15:00,26.16,26.29,26.07,26.2,201958.0,23.7345,23.8525,23.6529,23.7708,201958.0
2016-01-20 14:20:00,26.22,26.28,26.1,26.13,159036.0,23.789,23.8434,23.6801,23.7073,159036.0
2016-01-20 14:25:00,26.13,26.13,25.98,26.02,109303.0,23.7073,23.7073,23.5712,23.6075,109303.0
2016-01-20 14:30:00,26.03,26.08,25.9,25.93,96660.0,23.6166,23.6619,23.4986,23.5258,96660.0
2016-01-20 14:35:00,25.94,26.04,25.91,26.04,105732.0,23.5349,23.6256,23.5077,23.6256,105732.0
2016-01-20 14:40:00,26.03,26.11,25.92,25.97,131411.0,23.6166,23.6892,23.5168,23.5621,131411.0
2016-01-20 14:45:00,25.96,26.0,25.91,25.94,101702.0,23.5531,23.5894,23.5077,23.5349,101702.0
2016-01-20 14:50:00,25.94,26.12,25.94,26.12,101937.0,23.5349,23.6982,23.5349,23.6982,101937.0
2016-01-20 14:55:00,26.12,26.17,25.92,25.93,138902.0,23.6982,23.7436,23.5168,23.5258,138902.0
2016-01-20 15:00:00,25.93,26.11,25.89,26.11,179226.0,23.5258,23.6892,23.4895,23.6892,179226.0
2016-01-20 15:05:00,26.11,26.28,26.1,26.25,276632.0,23.6892,23.8434,23.6801,23.8162,276632.0
2016-01-20 15:10:00,26.26,26.49,26.25,26.47,671334.0,23.8252,24.0339,23.8162,24.0158,671334.0
2016-01-20 15:15:00,26.48,26.8,26.48,26.77,271959.0,24.0248,24.3152,24.0248,24.288,271959.0
2016-01-20 15:20:00,26.77,26.88,26.73,26.78,265663.0,24.288,24.3878,24.2517,24.297,265663.0
2016-01-20 15:25:00,26.78,26.8,26.73,26.75,225976.0,24.297,24.3152,24.2517,24.2698,225976.0
2016-01-20 15:30:00,26.75,26.82,26.58,26.58,249790.0,24.2698,24.3333,24.1156,24.1156,249790.0
2016-01-20 15:35:00,26.57,26.65,26.52,26.65,236093.0,24.1065,24.1791,24.0611,24.1791,236093.0
2016-01-20 15:40:00,26.65,26.66,26.43,26.48,235879.0,24.1791,24.1882,23.9795,24.0248,235879.0
2016-01-20 15:45:00,26.48,26.48,26.3,26.37,227861.0,24.0248,24.0248,23.8615,23.925,227861.0
2016-01-20 15:50:00,26.37,26.48,26.34,26.47,259001.0,23.925,24.0248,23.8978,24.0158,259001.0
2016-01-20 15:55:00,26.47,26.48,26.34,26.38,446230.0,24.0158,24.0248,23.8978,23.9341,446230.0
2016-01-21 09:30:00,26.17,26.45,25.8,25.86,262862.0,23.7436,23.9976,23.4079,23.4623,262862.0
2016-01-21 09:35:00,25.85,26.09,25.84,25.9,248551.0,23.4533,23.671,23.4442,23.4986,248551.0
2016-01-21 09:40:00,25.9,26.09,25.9,25.95,297287.0,23.4986,23.671,23.4986,23.544,297287.0
2016-01-21 09:45:00,25.93,26.02,25.9,25.93,419233.0,23.5258,23.6075,23.4986,23.5258,419233.0
2016-01-21 09:50:00,25.94,26.12,25.94,26.11,404659.0,23.5349,23.6982,23.5349,23.6892,404659.0
2016-01-21 09:55:00,26.1,26.11,25.92,25.95,171228.0,23.6801,23.6892,23.5168,23.544,171228.0
2016-01-21 10:00:00,25.95,26.34,25.94,26.3,370972.0,23.544,23.8978,23.5349,23.8615,370972.0
2016-01-21 10:05:00,26.3,26.61,26.27,26.61,180771.0,23.8615,24.1428,23.8343,24.1428,180771.0
2016-01-21 10:10:00,26.62,26.95,26.61,26.8,314827.0,24.1519,24.4513,24.1428,24.3152,314827.0
2016-01-21 10:15:00,26.79,26.84,26.64,26.68,215948.0,24.3061,24.3515,24.17,24.2063,215948.0
2016-01-21 10:20:00,26.68,26.79,26.58,26.58,90969.0,24.2063,24.3061,24.1156,24.1156,90969.0
2016-01-21 10:25:00,26.61,26.88,26.61,26.88,88453.0,24.1428,24.3878,24.1428,24.3878,88453.0
2016-01-21 10:30:00,26.85,27.06,26.74,27.04,265842.0,24.3605,24.5511,24.2607,24.5329,265842.0
2016-01-21 10:35:00,27.05,27.07,26.7,26.78,87869.0,24.542,24.5601,24.2244,24.297,87869.0
2016-01-21 10:40:00,26.79,26.93,26.78,26.87,165739.0,24.3061,24.4331,24.297,24.3787,165739.0
2016-01-21 10:45:00,26.87,27.08,26.82,27.05,205708.0,24.3787,24.5692,24.3333,24.542,205708.0
2016-01-21 10:50:00,27.06,27.16,26.89,27.01,95877.0,24.5511,24.6418,24.3968,24.5057,95877.0
2016-01-21 10:55:00,27.01,27.13,26.88,26.9,71152.0,24.5057,24.6146,24.3878,24.4059,71152.0
2016-01-21 11:00:00,26.91,27.05,26.84,27.04,107933.0,24.415,24.542,24.3515,24.5329,107933.0
2016-01-21 11:05:00,27.04,27.16,27.0,27.03,72100.0,24.5329,24.6418,24.4966,24.5239,72100.0
2016-01-21 11:10:00,27.05,27.13,27.0,27.08,76494.0,24.542,24.6146,24.4966,24.5692,76494.0
2016-01-21 11:15:00,27.09,27.14,26.91,26.91,159416.0,24.5783,24.6237,24.415,24.415,159416.0
2016-01-21 11:20:00,26.92,26.97,26.77,26.92,70042.0,24.4241,24.4694,24.288,24.4241,70042.0
2016-01-21 11:25:00,26.91,26.92,26.68,26.73,80443.0,24.415,24.4241,24.2063,24.2517,80443.0
2016-01-21 11:30:00,26.73,26.76,26.6,26.62,112867.0,24.2517,24.2789,24.1337,24.1519,112867.0
2016-01-21 11:35:00,26.62,26.83,26.58,26.74,49035.0,24.1519,24.3424,24.1156,24.2607,49035.0
2016-01-21 11:40:00,26.75,26.77,26.63,26.65,50906.0,24.2698,24.288,24.1609,24.1791,50906.0
2016-01-21 11:45:00,26.66,26.86,26.66,26.85,35905.0,24.1882,24.3696,24.1882,24.3605,35905.0
2016-01-21 11:50:00,26.84,26.85,26.71,26.71,225304.0,24.3515,24.3605,24.2335,24.2335,225304.0
2016-01-21 11:55:00,26.72,26.85,26.71,26.8,124021.0,24.2426,24.3605,24.2335,24.3152,124021.0
2016-01-21 12:00:00,26.8,26.85,26.76,26.8,291281.0,24.3152,24.3605,24.2789,24.3152,291281.0
2016-01-21 12:05:00,26.81,26.89,26.78,26.88,142993.0,24.3242,24.3968,24.297,24.3878,142993.0
2016-01-21 12:10:00,26.88,26.99,26.87,26.95,97302.0,24.3878,24.4876,24.3787,24.4513,97302.0
2016-01-21 12:15:00,26.95,27.07,26.95,26.98,71846.0,24.4513,24.5601,24.4513,24.4785,71846.0
2016-01-21 12:20:00,26.98,26.99,26.87,26.89,28905.0,24.4785,24.4876,24.3787,24.3968,28905.0
2016-01-21 12:25:00,26.89,26.99,26.88,26.97,37937.0,24.3968,24.4876,24.3878,24.4694,37937.0
2016-01-21 12:30:00,26.96,26.98,26.9,26.96,52570.0,24.4603,24.4785,24.4059,24.4603,52570.0
2016-01-21 12:35:00,26.96,26.98,26.92,26.93,26691.0,24.4603,24.4785,24.4241,24.4331,26691.0
2016-01-21 12:40:00,26.94,26.98,26.86,26.89,24100.0,24.4422,24.4785,24.3696,24.3968,24100.0
2016-01-21 12:45:00,26.89,26.94,26.88,26.93,26850.0,24.3968,24.4422,24.3878,24.4331,26850.0
2016-01-21 12:50:00,26.93,26.94,26.82,26.86,23538.0,24.4331,24.4422,24.3333,24.3696,23538.0
2016-01-21 12:55:00,26.87,26.88,26.81,26.86,49347.0,24.3787,24.3878,24.3242,24.3696,49347.0
2016-01-21 13:00:00,26.87,26.96,26.87,26.95,26120.0,24.3787,24.4603,24.3787,24.4513,26120.0
2016-01-21 13:05:00,26.95,27.02,26.94,26.99,29674.0,24.4513,24.5148,24.4422,24.4876,29674.0
2016-01-21 13:10:00,26.99,27.01,26.84,26.84,48868.0,24.4876,24.5057,24.3515,24.3515,48868.0
2016-01-21 13:15:00,26.84,26.91,26.83,26.86,30783.0,24.3515,24.415,24.3424,24.3696,30783.0
2016-01-21 13:20:00,26.86,26.86,26.71,26.75,46206.0,24.3696,24.3696,24.2335,24.2698,46206.0
2016-01-21 13:25:00,26.74,26.79,26.68,26.68,19313.0,24.2607,24.3061,24.2063,24.2063,19313.0
2016-01-21 13:30:00,26.67,26.74,26.56,26.58,36171.0,24.1972,24.2607,24.0974,24.1156,36171.0
2016-01-21 13:35:00,26.58,26.73,26.58,26.72,33412.0,24.1156,24.2517,24.1156,24.2426,33412.0
2016-01-21 13:40:00,26.72,26.75,26.66,26.7,37197.0,24.2426,24.2698,24.1882,24.2244,37197.0
2016-01-21 13:45:00,26.7,26.82,26.69,26.76,41807.0,24.2244,24.3333,24.2154,24.2789,41807.0
2016-01-21 13:50:00,26.76,26.77,26.66,26.74,48761.0,24.2789,24.288,24.1882,24.2607,48761.0
2016-01-21 13:55:00,26.73,26.8,26.71,26.74,32700.0,24.2517,24.3152,24.2335,24.2607,32700.0
2016-01-21 14:00:00,26.74,26.79,26.67,26.75,24600.0,24.2607,24.3061,24.1972,24.2698,24600.0
2016-01-21 14:05:00,26.75,26.77,26.71,26.72,21373.0,24.2698,24.288,24.2335,24.2426,21373.0
2016-01-21 14:10:00,26.71,26.71,26.56,26.6,45012.0,24.2335,24.2335,24.0974,24.1337,45012.0
2016-01-21 14:15:00,26.59,26.65,26.56,26.62,52362.0,24.1246,24.1791,24.0974,24.1519,52362.0
2016-01-21 14:20:00,26.63,26.7,26.61,26.64,27259.0,24.1609,24.2244,24.1428,24.17,27259.0
2016-01-21 14:25:00,26.63,26.68,26.59,26.68,40038.0,24.1609,24.2063,24.1246,24.2063,40038.0
2016-01-21 14:30:00,26.68,26.8,26.67,26.72,48484.0,24.2063,24.3152,24.1972,24.2426,48484.0
2016-01-21 14:35:00,26.73,26.8,26.72,26.73,64752.0,24.2517,24.3152,24.2426,24.2517,64752.0
2016-01-21 14:40:00,26.72,26.77,26.7,26.71,52044.0,24.2426,24.288,24.2244,24.2335,52044.0
2016-01-21 14:45:00,26.72,26.73,26.59,26.6,32110.0,24.2426,24.2517,24.1246,24.1337,32110.0
2016-01-21 14:50:00,26.6,26.75,26.6,26.74,30491.0,24.1337,24.2698,24.1337,24.2607,30491.0
2016-01-21 14:55:00,26.74,26.88,26.73,26.84,47813.0,24.2607,24.3878,24.2517,24.3515,47813.0
2016-01-21 15:00:00,26.84,26.84,26.73,26.75,19859.0,24.3515,24.3515,24.2517,24.2698,19859.0
2016-01-21 15:05:00,26.75,26.76,26.62,26.68,48834.0,24.2698,24.2789,24.1519,24.2063,48834.0
2016-01-21 15:10:00,26.68,26.79,26.66,26.75,23107.0,24.2063,24.3061,24.1882,24.2698,23107.0
2016-01-21 15:15:00,26.75,26.75,26.66,26.7,29015.0,24.2698,24.2698,24.1882,24.2244,29015.0
2016-01-21 15:20:00,26.7,26.73,26.66,26.7,34084.0,24.2244,24.2517,24.1882,24.2244,34084.0
2016-01-21 15:25:00,26.72,26.78,26.69,26.73,38138.0,24.2426,24.297,24.2154,24.2517,38138.0
2016-01-21 15:30:00,26.73,26.88,26.73,26.86,62400.0,24.2517,24.3878,24.2517,24.3696,62400.0
2016-01-21 15:35:00,26.87,26.87,26.77,26.84,45688.0,24.3787,24.3787,24.288,24.3515,45688.0
2016-01-21 15:40:00,26.84,26.89,26.8,26.85,54649.0,24.3515,24.3968,24.3152,24.3605,54649.0
2016-01-21 15:45:00,26.84,26.85,26.75,26.75,74018.0,24.3515,24.3605,24.2698,24.2698,74018.0
2016-01-21 15:50:00,26.75,26.83,26.73,26.81,108400.0,24.2698,24.3424,24.2517,24.3242,108400.0
2016-01-21 15:55:00,26.81,26.83,26.68,26.68,300092.0,24.3242,24.3424,24.2063,24.2063,300092.0
2016-01-22 09:30:00,27.89,27.89,27.6,27.72,391009.0,25.3041,25.3041,25.041,25.1499,391009.0
2016-01-22 09:35:00,27.72,27.73,27.5,27.65,268281.0,25.1499,25.1589,24.9503,25.0864,268281.0
2016-01-22 09:40:00,27.65,27.76,27.56,27.69,352093.0,25.0864,25.1862,25.0047,25.1227,352093.0
2016-01-22 09:45:00,27.69,27.7,27.51,27.6,231038.0,25.1227,25.1317,24.9593,25.041,231038.0
2016-01-22 09:50:00,27.61,27.67,27.54,27.57,184569.0,25.0501,25.1045,24.9866,25.0138,184569.0
2016-01-22 09:55:00,27.58,27.62,27.52,27.53,173154.0,25.0229,25.0591,24.9684,24.9775,173154.0
2016-01-22 10:00:00,27.54,27.61,27.51,27.58,218075.0,24.9866,25.0501,24.9593,25.0229,218075.0
2016-01-22 10:05:00,27.58,27.59,27.49,27.58,200689.0,25.0229,25.0319,24.9412,25.0229,200689.0
2016-01-22 10:10:00,27.57,27.61,27.5,27.52,230472.0,25.0138,25.0501,24.9503,24.9684,230472.0
2016-01-22 10:15:00,27.53,27.61,27.49,27.55,234020.0,24.9775,25.0501,24.9412,24.9956,234020.0
2016-01-22 10:20:00,27.55,27.6,27.49,27.57,202899.0,24.9956,25.041,24.9412,25.0138,202899.0
2016-01-22 10:25:00,27.57,27.59,27.45,27.47,199215.0,25.0138,25.0319,24.9049,24.9231,199215.0
2016-01-22 10:30:00,27.48,27.57,27.44,27.52,140336.0,24.9321,25.0138,24.8958,24.9684,140336.0
2016-01-22 10:35:00,27.51,27.54,27.39,27.42,167223.0,24.9593,24.9866,24.8505,24.8777,167223.0
2016-01-22 10:40:00,27.42,27.46,27.39,27.42,99330.0,24.8777,24.914,24.8505,24.8777,99330.0
2016-01-22 10:45:00,27.42,27.46,27.4,27.43,87181.0,24.8777,24.914,24.8595,24.8868,87181.0
2016-01-22 10:50:00,27.44,27.46,27.28,27.3,98703.0,24.8958,24.914,24.7507,24.7688,98703.0
2016-01-22 10:55:00,27.29,27.33,27.28,27.3,90314.0,24.7597,24.796,24.7507,24.7688,90314.0
2016-01-22 11:00:00,27.31,27.45,27.3,27.37,248650.0,24.7779,24.9049,24.7688,24.8323,248650.0
2016-01-22 11:05:00,27.37,27.44,27.34,27.37,94458.0,24.8323,24.8958,24.8051,24.8323,94458.0
2016-01-22 11:10:00,27.37,27.37,27.31,27.37,76598.0,24.8323,24.8323,24.7779,24.8323,76598.0
2016-01-22 11:15:00,27.36,27.37,27.24,27.25,162484.0,24.8233,24.8323,24.7144,24.7235,162484.0
2016-01-22 11:20:00,27.25,27.31,27.22,27.22,104251.0,24.7235,24.7779,24.6962,24.6962,104251.0
2016-01-22 11:25:00,27.22,27.28,27.19,27.27,126986.0,24.6962,24.7507,24.669,24.7416,126986.0
2016-01-22 11:30:00,27.27,27.33,27.23,27.24,91855.0,24.7416,24.796,24.7053,24.7144,91855.0
2016-01-22 11:35:00,27.25,27.25,27.11,27.12,97435.0,24.7235,24.7235,24.5964,24.6055,97435.0
2016-01-22 11:40:00,27.11,27.17,27.05,27.17,97022.0,24.5964,24.6509,24.542,24.6509,97022.0
2016-01-22 11:45:00,27.17,27.23,27.08,27.11,60751.0,24.6509,24.7053,24.5692,24.5964,60751.0
2016-01-22 11:50:00,27.11,27.27,27.11,27.23,59759.0,24.5964,24.7416,24.5964,24.7053,59759.0
2016-01-22 11:55:00,27.22,27.22,27.09,27.1,72148.0,24.6962,24.6962,24.5783,24.5874,72148.0
2016-01-22 12:00:00,27.1,27.16,27.07,27.12,51879.0,24.5874,24.6418,24.5601,24.6055,51879.0
2016-01-22 12:05:00,27.12,27.2,27.11,27.16,32637.0,24.6055,24.6781,24.5964,24.6418,32637.0
2016-01-22 12:10:00,27.16,27.21,27.14,27.2,81782.0,24.6418,24.6872,24.6237,24.6781,81782.0
2016-01-22 12:15:00,27.19,27.21,27.12,27.18,52934.0,24.669,24.6872,24.6055,24.6599,52934.0
2016-01-22 12:20:00,27.18,27.25,27.17,27.25,65535.0,24.6599,24.7235,24.6509,24.7235,65535.0
2016-01-22 12:25:00,27.25,27.3,27.22,27.24,51031.0,24.7235,24.7688,24.6962,24.7144,51031.0
2016-01-22 12:30:00,27.23,27.28,27.17,27.26,37751.0,24.7053,24.7507,24.6509,24.7325,37751.0
2016-01-22 12:35:00,27.26,27.3,27.23,27.26,79579.0,24.7325,24.7688,24.7053,24.7325,79579.0
2016-01-22 12:40:00,27.25,27.25,27.21,27.25,28602.0,24.7235,24.7235,24.6872,24.7235,28602.0
2016-01-22 12:45:00,27.24,27.26,27.17,27.21,29635.0,24.7144,24.7325,24.6509,24.6872,29635.0
2016-01-22 12:50:00,27.21,27.25,27.19,27.25,28098.0,24.6872,24.7235,24.669,24.7235,28098.0
2016-01-22 12:55:00,27.24,27.25,27.19,27.24,38065.0,24.7144,24.7235,24.669,24.7144,38065.0
2016-01-22 13:00:00,27.24,27.24,27.16,27.17,67801.0,24.7144,24.7144,24.6418,24.6509,67801.0
2016-01-22 13:05:00,27.17,27.2,27.1,27.1,33658.0,24.6509,24.6781,24.5874,24.5874,33658.0
2016-01-22 13:10:00,27.11,27.21,27.11,27.19,60011.0,24.5964,24.6872,24.5964,24.669,60011.0
2016-01-22 13:15:00,27.19,27.2,27.15,27.19,53841.0,24.669,24.6781,24.6327,24.669,53841.0
2016-01-22 13:20:00,27.2,27.25,27.18,27.19,70925.0,24.6781,24.7235,24.6599,24.669,70925.0
2016-01-22 13:25:00,27.19,27.19,27.12,27.17,51043.0,24.669,24.669,24.6055,24.6509,51043.0
2016-01-22 13:30:00,27.17,27.21,27.17,27.18,41201.0,24.6509,24.6872,24.6509,24.6599,41201.0
2016-01-22 13:35:00,27.19,27.2,27.1,27.15,62797.0,24.669,24.6781,24.5874,24.6327,62797.0
2016-01-22 13:40:00,27.15,27.22,27.12,27.13,84859.0,24.6327,24.6962,24.6055,24.6146,84859.0
2016-01-22 13:45:00,27.14,27.21,27.12,27.2,52457.0,24.6237,24.6872,24.6055,24.6781,52457.0
2016-01-22 13:50:00,27.21,27.22,27.17,27.21,43776.0,24.6872,24.6962,24.6509,24.6872,43776.0
2016-01-22 13:55:00,27.22,27.26,27.21,27.25,52066.0,24.6962,24.7325,24.6872,24.7235,52066.0
2016-01-22 14:00:00,27.25,27.26,27.12,27.13,153087.0,24.7235,24.7325,24.6055,24.6146,153087.0
2016-01-22 14:05:00,27.13,27.24,27.09,27.21,71296.0,24.6146,24.7144,24.5783,24.6872,71296.0
2016-01-22 14:10:00,27.21,27.24,27.17,27.18,123231.0,24.6872,24.7144,24.6509,24.6599,123231.0
2016-01-22 14:15:00,27.18,27.24,27.16,27.21,70954.0,24.6599,24.7144,24.6418,24.6872,70954.0
2016-01-22 14:20:00,27.2,27.24,27.12,27.13,63498.0,24.6781,24.7144,24.6055,24.6146,63498.0
2016-01-22 14:25:00,27.14,27.19,27.12,27.14,71701.0,24.6237,24.669,24.6055,24.6237,71701.0
2016-01-22 14:30:00,27.14,27.22,27.1,27.16,64992.0,24.6237,24.6962,24.5874,24.6418,64992.0
2016-01-22 14:35:00,27.17,27.24,27.16,27.17,68787.0,24.6509,24.7144,24.6418,24.6509,68787.0
2016-01-22 14:40:00,27.17,27.18,27.04,27.05,96380.0,24.6509,24.6599,24.5329,24.542,96380.0
2016-01-22 14:45:00,27.06,27.09,27.02,27.02,121037.0,24.5511,24.5783,24.5148,24.5148,121037.0
2016-01-22 14:50:00,27.02,27.08,26.95,27.05,155177.0,24.5148,24.5692,24.4513,24.542,155177.0
2016-01-22 14:55:00,27.05,27.05,26.97,27.02,66620.0,24.542,24.542,24.4694,24.5148,66620.0
2016-01-22 15:00:00,27.02,27.06,27.02,27.05,75789.0,24.5148,24.5511,24.5148,24.542,75789.0
2016-01-22 15:05:00,27.06,27.07,27.01,27.03,55575.0,24.5511,24.5601,24.5057,24.5239,55575.0
2016-01-22 15:10:00,27.03,27.09,27.01,27.05,75307.0,24.5239,24.5783,24.5057,24.542,75307.0
2016-01-22 15:15:00,27.05,27.08,27.03,27.03,72291.0,24.542,24.5692,24.5239,24.5239,72291.0
2016-01-22 15:20:00,27.03,27.09,27.03,27.05,64679.0,24.5239,24.5783,24.5239,24.542,64679.0
2016-01-22 15:25:00,27.05,27.12,27.05,27.12,67891.0,24.542,24.6055,24.542,24.6055,67891.0
2016-01-22 15:30:00,27.12,27.15,27.04,27.08,112068.0,24.6055,24.6327,24.5329,24.5692,112068.0
2016-01-22 15:35:00,27.08,27.17,27.08,27.17,107500.0,24.5692,24.6509,24.5692,24.6509,107500.0
2016-01-22 15:40:00,27.16,27.24,27.16,27.23,110187.0,24.6418,24.7144,24.6418,24.7053,110187.0
2016-01-22 15:45:00,27.24,27.24,27.18,27.24,158119.0,24.7144,24.7144,24.6599,24.7144,158119.0
2016-01-22 15:50:00,27.25,27.28,27.22,27.25,220772.0,24.7235,24.7507,24.6962,24.7235,220772.0
2016-01-22 15:55:00,27.25,27.28,27.24,27.27,502520.0,24.7235,24.7507,24.7144,24.7416,502520.0
2016-01-25 09:30:00,27.12,27.49,27.11,27.35,163213.0,24.6055,24.9412,24.5964,24.8142,163213.0
2016-01-25 09:35:00,27.36,27.38,27.14,27.25,108118.0,24.8233,24.8414,24.6237,24.7235,108118.0
2016-01-25 09:40:00,27.24,27.26,27.01,27.03,162721.0,24.7144,24.7325,24.5057,24.5239,162721.0
2016-01-25 09:45:00,27.02,27.08,26.95,27.05,152263.0,24.5148,24.5692,24.4513,24.542,152263.0
2016-01-25 09:50:00,27.06,27.17,26.98,27.05,124893.0,24.5511,24.6509,24.4785,24.542,124893.0
2016-01-25 09:55:00,27.05,27.1,27.0,27.1,100582.0,24.542,24.5874,24.4966,24.5874,100582.0
2016-01-25 10:00:00,27.1,27.17,27.04,27.11,109910.0,24.5874,24.6509,24.5329,24.5964,109910.0
2016-01-25 10:05:00,27.1,27.27,27.08,27.12,263808.0,24.5874,24.7416,24.5692,24.6055,263808.0
2016-01-25 10:10:00,27.12,27.14,27.06,27.08,145307.0,24.6055,24.6237,24.5511,24.5692,145307.0
2016-01-25 10:15:00,27.09,27.14,27.0,27.07,222858.0,24.5783,24.6237,24.4966,24.5601,222858.0
2016-01-25 10:20:00,27.07,27.12,27.01,27.12,87395.0,24.5601,24.6055,24.5057,24.6055,87395.0
2016-01-25 10:25:00,27.12,27.13,27.03,27.13,149272.0,24.6055,24.6146,24.5239,24.6146,149272.0
2016-01-25 10:30:00,27.13,27.18,27.07,27.16,142029.0,24.6146,24.6599,24.5601,24.6418,142029.0
2016-01-25 10:35:00,27.14,27.14,27.07,27.1,72316.0,24.6237,24.6237,24.5601,24.5874,72316.0
2016-01-25 10:40:00,27.1,27.12,27.0,27.03,73888.0,24.5874,24.6055,24.4966,24.5239,73888.0
2016-01-25 10:45:00,27.03,27.14,27.01,27.13,156870.0,24.5239,24.6237,24.5057,24.6146,156870.0
2016-01-25 10:50:00,27.14,27.21,27.12,27.14,58571.0,24.6237,24.6872,24.6055,24.6237,58571.0
2016-01-25 10:55:00,27.14,27.23,27.12,27.18,58783.0,24.6237,24.7053,24.6055,24.6599,58783.0
2016-01-25 11:00:00,27.16,27.16,27.06,27.12,43329.0,24.6418,24.6418,24.5511,24.6055,43329.0
2016-01-25 11:05:00,27.12,27.14,27.05,27.08,57442.0,24.6055,24.6237,24.542,24.5692,57442.0
2016-01-25 11:10:00,27.08,27.1,27.01,27.03,76471.0,24.5692,24.5874,24.5057,24.5239,76471.0
2016-01-25 11:15:00,27.03,27.05,27.01,27.03,65503.0,24.5239,24.542,24.5057,24.5239,65503.0
2016-01-25 11:20:00,27.03,27.09,27.01,27.05,51345.0,24.5239,24.5783,24.5057,24.542,51345.0
2016-01-25 11:25:00,27.06,27.1,27.05,27.1,47616.0,24.5511,24.5874,24.542,24.5874,47616.0
2016-01-25 11:30:00,27.09,27.12,27.05,27.11,43773.0,24.5783,24.6055,24.542,24.5964,43773.0
2016-01-25 11:35:00,27.11,27.12,27.05,27.07,57600.0,24.5964,24.6055,24.542,24.5601,57600.0
2016-01-25 11:40:00,27.07,27.12,27.05,27.05,53739.0,24.5601,24.6055,24.542,24.542,53739.0
2016-01-25 11:45:00,27.04,27.09,27.02,27.07,62600.0,24.5329,24.5783,24.5148,24.5601,62600.0
2016-01-25 11:50:00,27.08,27.21,27.07,27.21,66736.0,24.5692,24.6872,24.5601,24.6872,66736.0
2016-01-25 11:55:00,27.21,27.21,27.09,27.09,127333.0,24.6872,24.6872,24.5783,24.5783,127333.0
2016-01-25 12:00:00,27.1,27.15,27.08,27.08,50578.0,24.5874,24.6327,24.5692,24.5692,50578.0
2016-01-25 12:05:00,27.08,27.14,27.07,27.13,41385.0,24.5692,24.6237,24.5601,24.6146,41385.0
2016-01-25 12:10:00,27.13,27.14,27.1,27.12,60108.0,24.6146,24.6237,24.5874,24.6055,60108.0
2016-01-25 12:15:00,27.12,27.2,27.11,27.19,47505.0,24.6055,24.6781,24.5964,24.669,47505.0
2016-01-25 12:20:00,27.19,27.26,27.16,27.24,48325.0,24.669,24.7325,24.6418,24.7144,48325.0
2016-01-25 12:25:00,27.24,27.25,27.19,27.22,26460.0,24.7144,24.7235,24.669,24.6962,26460.0
2016-01-25 12:30:00,27.23,27.33,27.23,27.3,78145.0,24.7053,24.796,24.7053,24.7688,78145.0
2016-01-25 12:35:00,27.3,27.35,27.28,27.32,60093.0,24.7688,24.8142,24.7507,24.787,60093.0
2016-01-25 12:40:00,27.33,27.39,27.33,27.35,46205.0,24.796,24.8505,24.796,24.8142,46205.0
2016-01-25 12:45:00,27.36,27.4,27.33,27.39,31260.0,24.8233,24.8595,24.796,24.8505,31260.0
2016-01-25 12:50:00,27.39,27.41,27.36,27.38,30570.0,24.8505,24.8686,24.8233,24.8414,30570.0
2016-01-25 12:55:00,27.38,27.42,27.35,27.4,31377.0,24.8414,24.8777,24.8142,24.8595,31377.0
2016-01-25 13:00:00,27.41,27.49,27.4,27.48,47649.0,24.8686,24.9412,24.8595,24.9321,47649.0
2016-01-25 13:05:00,27.49,27.53,27.46,27.51,67731.0,24.9412,24.9775,24.914,24.9593,67731.0
2016-01-25 13:10:00,27.51,27.51,27.44,27.49,52107.0,24.9593,24.9593,24.8958,24.9412,52107.0
2016-01-25 13:15:00,27.49,27.5,27.46,27.47,43823.0,24.9412,24.9503,24.914,24.9231,43823.0
2016-01-25 13:20:00,27.48,27.49,27.45,27.45,24601.0,24.9321,24.9412,24.9049,24.9049,24601.0
2016-01-25 13:25:00,27.45,27.45,27.4,27.43,37958.0,24.9049,24.9049,24.8595,24.8868,37958.0
2016-01-25 13:30:00,27.43,27.46,27.4,27.44,66303.0,24.8868,24.914,24.8595,24.8958,66303.0
2016-01-25 13:35:00,27.43,27.44,27.37,27.39,35588.0,24.8868,24.8958,24.8323,24.8505,35588.0
2016-01-25 13:40:00,27.39,27.4,27.31,27.32,30508.0,24.8505,24.8595,24.7779,24.787,30508.0
2016-01-25 13:45:00,27.31,27.38,27.29,27.32,60202.0,24.7779,24.8414,24.7597,24.787,60202.0
2016-01-25 13:50:00,27.32,27.33,27.26,27.28,38891.0,24.787,24.796,24.7325,24.7507,38891.0
2016-01-25 13:55:00,27.27,27.28,27.25,27.28,29867.0,24.7416,24.7507,24.7235,24.7507,29867.0
2016-01-25 14:00:00,27.28,27.31,27.24,27.3,44897.0,24.7507,24.7779,24.7144,24.7688,44897.0
2016-01-25 14:05:00,27.31,27.38,27.31,27.38,43184.0,24.7779,24.8414,24.7779,24.8414,43184.0
2016-01-25 14:10:00,27.38,27.38,27.31,27.34,45446.0,24.8414,24.8414,24.7779,24.8051,45446.0
2016-01-25 14:15:00,27.34,27.35,27.31,27.32,52055.0,24.8051,24.8142,24.7779,24.787,52055.0
2016-01-25 14:20:00,27.33,27.34,27.27,27.3,40161.0,24.796,24.8051,24.7416,24.7688,40161.0
2016-01-25 14:25:00,27.3,27.3,27.19,27.24,128761.0,24.7688,24.7688,24.669,24.7144,128761.0
2016-01-25 14:30:00,27.24,27.26,27.18,27.23,36298.0,24.7144,24.7325,24.6599,24.7053,36298.0
2016-01-25 14:35:00,27.22,27.26,27.2,27.25,70164.0,24.6962,24.7325,24.6781,24.7235,70164.0
2016-01-25 14:40:00,27.25,27.25,27.19,27.23,51326.0,24.7235,24.7235,24.669,24.7053,51326.0
2016-01-25 14:45:00,27.23,27.26,27.19,27.19,38617.0,24.7053,24.7325,24.669,24.669,38617.0
2016-01-25 14:50:00,27.19,27.23,27.15,27.19,40291.0,24.669,24.7053,24.6327,24.669,40291.0
2016-01-25 14:55:00,27.2,27.23,27.19,27.21,40800.0,24.6781,24.7053,24.669,24.6872,40800.0
2016-01-25 15:00:00,27.21,27.26,27.2,27.25,56873.0,24.6872,24.7325,24.6781,24.7235,56873.0
2016-01-25 15:05:00,27.25,27.26,27.15,27.16,168481.0,24.7235,24.7325,24.6327,24.6418,168481.0
2016-01-25 15:10:00,27.15,27.16,27.11,27.15,76270.0,24.6327,24.6418,24.5964,24.6327,76270.0
2016-01-25 15:15:00,27.15,27.17,27.14,27.15,64411.0,24.6327,24.6509,24.6237,24.6327,64411.0
2016-01-25 15:20:00,27.15,27.15,27.02,27.05,188654.0,24.6327,24.6327,24.5148,24.542,188654.0
2016-01-25 15:25:00,27.04,27.08,27.01,27.02,87890.0,24.5329,24.5692,24.5057,24.5148,87890.0
2016-01-25 15:30:00,27.02,27.07,26.99,27.02,197785.0,24.5148,24.5601,24.4876,24.5148,197785.0
2016-01-25 15:35:00,27.03,27.05,26.99,27.01,191634.0,24.5239,24.542,24.4876,24.5057,191634.0
2016-01-25 15:40:00,27.01,27.08,26.99,27.01,175254.0,24.5057,24.5692,24.4876,24.5057,175254.0
2016-01-25 15:45:00,27.01,27.08,27.01,27.04,101380.0,24.5057,24.5692,24.5057,24.5329,101380.0
2016-01-25 15:50:00,27.06,27.09,27.02,27.09,133731.0,24.5511,24.5783,24.5148,24.5783,133731.0
2016-01-25 15:55:00,27.08,27.09,27.01,27.02,330807.0,24.5692,24.5783,24.5057,24.5148,330807.0
2016-01-26 09:30:00,26.75,26.84,26.56,26.79,298907.0,24.2698,24.3515,24.0974,24.3061,298907.0
2016-01-26 09:35:00,26.79,26.84,26.38,26.43,290931.0,24.3061,24.3515,23.9341,23.9795,290931.0
2016-01-26 09:40:00,26.43,26.47,26.24,26.26,193612.0,23.9795,24.0158,23.8071,23.8252,193612.0
2016-01-26 09:45:00,26.25,26.26,26.09,26.1,202076.0,23.8162,23.8252,23.671,23.6801,202076.0
2016-01-26 09:50:00,26.11,26.3,26.1,26.26,190885.0,23.6892,23.8615,23.6801,23.8252,190885.0
2016-01-26 09:55:00,26.26,26.33,26.19,26.3,168935.0,23.8252,23.8888,23.7617,23.8615,168935.0
2016-01-26 10:00:00,26.3,26.41,26.28,26.38,185501.0,23.8615,23.9613,23.8434,23.9341,185501.0
2016-01-26 10:05:00,26.38,26.47,26.32,26.38,132931.0,23.9341,24.0158,23.8797,23.9341,132931.0
2016-01-26 10:10:00,26.38,26.5,26.35,26.45,116384.0,23.9341,24.043,23.9069,23.9976,116384.0
2016-01-26 10:15:00,26.45,26.47,26.32,26.35,111484.0,23.9976,24.0158,23.8797,23.9069,111484.0
2016-01-26 10:20:00,26.36,26.42,26.27,26.41,126946.0,23.916,23.9704,23.8343,23.9613,126946.0
2016-01-26 10:25:00,26.42,26.51,26.24,26.26,96788.0,23.9704,24.0521,23.8071,23.8252,96788.0
2016-01-26 10:30:00,26.26,26.33,26.25,26.31,78463.0,23.8252,23.8888,23.8162,23.8706,78463.0
2016-01-26 10:35:00,26.31,26.41,26.3,26.41,100811.0,23.8706,23.9613,23.8615,23.9613,100811.0
2016-01-26 10:40:00,26.42,26.56,26.39,26.56,198252.0,23.9704,24.0974,23.9432,24.0974,198252.0
2016-01-26 10:45:00,26.55,26.57,26.47,26.48,106338.0,24.0884,24.1065,24.0158,24.0248,106338.0
2016-01-26 10:50:00,26.48,26.54,26.44,26.5,88580.0,24.0248,24.0793,23.9886,24.043,88580.0
2016-01-26 10:55:00,26.49,26.53,26.48,26.53,122637.0,24.0339,24.0702,24.0248,24.0702,122637.0
2016-01-26 11:00:00,26.52,26.65,26.51,26.64,67890.0,24.0611,24.1791,24.0521,24.17,67890.0
2016-01-26 11:05:00,26.65,26.67,26.59,26.61,45681.0,24.1791,24.1972,24.1246,24.1428,45681.0
2016-01-26 11:10:00,26.61,26.71,26.59,26.69,111731.0,24.1428,24.2335,24.1246,24.2154,111731.0
2016-01-26 11:15:00,26.68,26.7,26.61,26.65,50035.0,24.2063,24.2244,24.1428,24.1791,50035.0
2016-01-26 11:20:00,26.65,26.69,26.63,26.68,73360.0,24.1791,24.2154,24.1609,24.2063,73360.0
2016-01-26 11:25:00,26.68,26.72,26.64,26.71,123607.0,24.2063,24.2426,24.17,24.2335,123607.0
2016-01-26 11:30:00,26.71,26.71,26.6,26.65,61861.0,24.2335,24.2335,24.1337,24.1791,61861.0
2016-01-26 11:35:00,26.65,26.69,26.61,26.68,58293.0,24.1791,24.2154,24.1428,24.2063,58293.0
2016-01-26 11:40:00,26.69,26.69,26.65,26.67,47565.0,24.2154,24.2154,24.1791,24.1972,47565.0
2016-01-26 11:45:00,26.67,26.68,26.57,26.6,89462.0,24.1972,24.2063,24.1065,24.1337,89462.0
2016-01-26 11:50:00,26.6,26.65,26.57,26.64,70854.0,24.1337,24.1791,24.1065,24.17,70854.0
2016-01-26 11:55:00,26.65,26.66,26.56,26.56,44036.0,24.1791,24.1882,24.0974,24.0974,44036.0
2016-01-26 12:00:00,26.57,26.76,26.56,26.75,122346.0,24.1065,24.2789,24.0974,24.2698,122346.0
2016-01-26 12:05:00,26.76,26.82,26.72,26.77,94375.0,24.2789,24.3333,24.2426,24.288,94375.0
2016-01-26 12:10:00,26.77,26.9,26.76,26.88,49886.0,24.288,24.4059,24.2789,24.3878,49886.0
2016-01-26 12:15:00,26.88,26.9,26.78,26.83,46822.0,24.3878,24.4059,24.297,24.3424,46822.0
2016-01-26 12:20:00,26.83,26.9,26.78,26.88,24727.0,24.3424,24.4059,24.297,24.3878,24727.0
2016-01-26 12:25:00,26.88,26.93,26.87,26.91,55115.0,24.3878,24.4331,24.3787,24.415,55115.0
2016-01-26 12:30:00,26.91,26.97,26.89,26.96,66460.0,24.415,24.4694,24.3968,24.4603,66460.0
2016-01-26 12:35:00,26.98,27.06,26.98,27.02,71767.0,24.4785,24.5511,24.4785,24.5148,71767.0
2016-01-26 12:40:00,27.02,27.05,26.98,27.05,28750.0,24.5148,24.542,24.4785,24.542,28750.0
2016-01-26 12:45:00,27.05,27.12,27.04,27.09,68431.0,24.542,24.6055,24.5329,24.5783,68431.0
2016-01-26 12:50:00,27.09,27.1,26.95,26.96,41129.0,24.5783,24.5874,24.4513,24.4603,41129.0
2016-01-26 12:55:00,26.96,27.02,26.92,26.96,32623.0,24.4603,24.5148,24.4241,24.4603,32623.0
2016-01-26 13:00:00,26.97,27.07,26.96,27.07,28137.0,24.4694,24.5601,24.4603,24.5601,28137.0
2016-01-26 13:05:00,27.06,27.06,26.94,26.98,41317.0,24.5511,24.5511,24.4422,24.4785,41317.0
2016-01-26 13:10:00,26.98,27.02,26.97,27.0,33706.0,24.4785,24.5148,24.4694,24.4966,33706.0
2016-01-26 13:15:00,27.01,27.07,27.0,27.04,23381.0,24.5057,24.5601,24.4966,24.5329,23381.0
2016-01-26 13:20:00,27.04,27.12,27.03,27.11,24424.0,24.5329,24.6055,24.5239,24.5964,24424.0
2016-01-26 13:25:00,27.11,27.2,27.1,27.16,40322.0,24.5964,24.6781,24.5874,24.6418,40322.0
2016-01-26 13:30:00,27.16,27.18,27.12,27.14,23488.0,24.6418,24.6599,24.6055,24.6237,23488.0
2016-01-26 13:35:00,27.15,27.16,27.08,27.12,24192.0,24.6327,24.6418,24.5692,24.6055,24192.0
2016-01-26 13:40:00,27.12,27.16,27.11,27.13,21570.0,24.6055,24.6418,24.5964,24.6146,21570.0
2016-01-26 13:45:00,27.13,27.15,27.11,27.15,27204.0,24.6146,24.6327,24.5964,24.6327,27204.0
2016-01-26 13:50:00,27.14,27.16,27.11,27.11,36998.0,24.6237,24.6418,24.5964,24.5964,36998.0
2016-01-26 13:55:00,27.12,27.13,27.1,27.13,16903.0,24.6055,24.6146,24.5874,24.6146,16903.0
2016-01-26 14:00:00,27.13,27.13,27.04,27.04,31842.0,24.6146,24.6146,24.5329,24.5329,31842.0
2016-01-26 14:05:00,27.03,27.08,26.98,27.07,35799.0,24.5239,24.5692,24.4785,24.5601,35799.0
2016-01-26 14:10:00,27.06,27.06,26.97,26.99,30650.0,24.5511,24.5511,24.4694,24.4876,30650.0
2016-01-26 14:15:00,26.99,27.05,26.97,27.03,43642.0,24.4876,24.542,24.4694,24.5239,43642.0
2016-01-26 14:20:00,27.03,27.1,27.02,27.08,23362.0,24.5239,24.5874,24.5148,24.5692,23362.0
2016-01-26 14:25:00,27.08,27.08,26.97,26.98,36832.0,24.5692,24.5692,24.4694,24.4785,36832.0
2016-01-26 14:30:00,26.98,27.02,26.95,26.96,31110.0,24.4785,24.5148,24.4513,24.4603,31110.0
2016-01-26 14:35:00,26.96,27.0,26.93,26.96,25121.0,24.4603,24.4966,24.4331,24.4603,25121.0
2016-01-26 14:40:00,26.97,27.05,26.96,27.05,21395.0,24.4694,24.542,24.4603,24.542,21395.0
2016-01-26 14:45:00,27.05,27.05,26.96,27.0,24036.0,24.542,24.542,24.4603,24.4966,24036.0
2016-01-26 14:50:00,26.99,27.07,26.98,27.07,38954.0,24.4876,24.5601,24.4785,24.5601,38954.0
2016-01-26 14:55:00,27.06,27.06,26.97,26.99,30910.0,24.5511,24.5511,24.4694,24.4876,30910.0
2016-01-26 15:00:00,26.99,27.0,26.92,26.98,30450.0,24.4876,24.4966,24.4241,24.4785,30450.0
2016-01-26 15:05:00,26.97,27.04,26.94,26.97,72326.0,24.4694,24.5329,24.4422,24.4694,72326.0
2016-01-26 15:10:00,26.97,27.0,26.93,27.0,102796.0,24.4694,24.4966,24.4331,24.4966,102796.0
2016-01-26 15:15:00,27.0,27.0,26.9,26.91,45270.0,24.4966,24.4966,24.4059,24.415,45270.0
2016-01-26 15:20:00,26.9,26.93,26.86,26.91,39674.0,24.4059,24.4331,24.3696,24.415,39674.0
2016-01-26 15:25:00,26.9,26.93,26.85,26.9,62117.0,24.4059,24.4331,24.3605,24.4059,62117.0
2016-01-26 15:30:00,26.9,26.92,26.82,26.84,88216.0,24.4059,24.4241,24.3333,24.3515,88216.0
2016-01-26 15:35:00,26.84,26.89,26.82,26.87,138754.0,24.3515,24.3968,24.3333,24.3787,138754.0
2016-01-26 15:40:00,26.87,26.98,26.87,26.97,87589.0,24.3787,24.4785,24.3787,24.4694,87589.0
2016-01-26 15:45:00,26.96,26.97,26.91,26.94,70867.0,24.4603,24.4694,24.415,24.4422,70867.0
2016-01-26 15:50:00,26.94,26.94,26.87,26.92,151244.0,24.4422,24.4422,24.3787,24.4241,151244.0
2016-01-26 15:55:00,26.92,27.02,26.87,27.0,378277.0,24.4241,24.5148,24.3787,24.4966,378277.0
2016-01-27 09:30:00,27.04,27.04,26.46,26.65,312431.0,24.5329,24.5329,24.0067,24.1791,312431.0
2016-01-27 09:35:00,26.66,26.7,26.45,26.49,270060.0,24.1882,24.2244,23.9976,24.0339,270060.0
2016-01-27 09:40:00,26.49,26.5,26.32,26.38,251249.0,24.0339,24.043,23.8797,23.9341,251249.0
2016-01-27 09:45:00,26.37,26.58,26.37,26.49,304002.0,23.925,24.1156,23.925,24.0339,304002.0
2016-01-27 09:50:00,26.48,26.52,26.43,26.5,182566.0,24.0248,24.0611,23.9795,24.043,182566.0
2016-01-27 09:55:00,26.5,26.51,26.38,26.38,138819.0,24.043,24.0521,23.9341,23.9341,138819.0
2016-01-27 10:00:00,26.38,26.42,26.36,26.41,182015.0,23.9341,23.9704,23.916,23.9613,182015.0
2016-01-27 10:05:00,26.4,26.44,26.33,26.41,197643.0,23.9523,23.9886,23.8888,23.9613,197643.0
2016-01-27 10:10:00,26.4,26.43,26.36,26.41,176014.0,23.9523,23.9795,23.916,23.9613,176014.0
2016-01-27 10:15:00,26.42,26.45,26.36,26.37,220111.0,23.9704,23.9976,23.916,23.925,220111.0
2016-01-27 10:20:00,26.37,26.38,26.25,26.27,276724.0,23.925,23.9341,23.8162,23.8343,276724.0
2016-01-27 10:25:00,26.27,26.27,26.2,26.24,165532.0,23.8343,23.8343,23.7708,23.8071,165532.0
2016-01-27 10:30:00,26.24,26.25,26.14,26.21,445477.0,23.8071,23.8162,23.7164,23.7799,445477.0
2016-01-27 10:35:00,26.21,26.37,26.21,26.3,192404.0,23.7799,23.925,23.7799,23.8615,192404.0
2016-01-27 10:40:00,26.3,26.41,26.29,26.39,142375.0,23.8615,23.9613,23.8525,23.9432,142375.0
2016-01-27 10:45:00,26.4,26.47,26.39,26.46,148026.0,23.9523,24.0158,23.9432,24.0067,148026.0
2016-01-27 10:50:00,26.45,26.46,26.37,26.38,111518.0,23.9976,24.0067,23.925,23.9341,111518.0
2016-01-27 10:55:00,26.39,26.41,26.21,26.24,184810.0,23.9432,23.9613,23.7799,23.8071,184810.0
2016-01-27 11:00:00,26.24,26.26,26.16,26.21,554629.0,23.8071,23.8252,23.7345,23.7799,554629.0
2016-01-27 11:05:00,26.22,26.24,26.16,26.16,89295.0,23.789,23.8071,23.7345,23.7345,89295.0
2016-01-27 11:10:00,26.16,26.17,26.11,26.15,127115.0,23.7345,23.7436,23.6892,23.7254,127115.0
2016-01-27 11:15:00,26.14,26.23,26.09,26.15,437411.0,23.7164,23.798,23.671,23.7254,437411.0
2016-01-27 11:20:00,26.15,26.23,26.14,26.16,226602.0,23.7254,23.798,23.7164,23.7345,226602.0
2016-01-27 11:25:00,26.15,26.23,26.1,26.2,137910.0,23.7254,23.798,23.6801,23.7708,137910.0
2016-01-27 11:30:00,26.2,26.2,26.07,26.09,176401.0,23.7708,23.7708,23.6529,23.671,176401.0
2016-01-27 11:35:00,26.08,26.1,25.93,25.95,387365.0,23.6619,23.6801,23.5258,23.544,387365.0
2016-01-27 11:40:00,25.95,26.01,25.85,25.99,310574.0,23.544,23.5984,23.4533,23.5803,310574.0
2016-01-27 11:45:00,25.99,26.01,25.95,25.96,804673.0,23.5803,23.5984,23.544,23.5531,804673.0
2016-01-27 11:50:00,25.96,26.0,25.95,25.98,276404.0,23.5531,23.5894,23.544,23.5712,276404.0
2016-01-27 11:55:00,25.98,26.01,25.96,26.0,137390.0,23.5712,23.5984,23.5531,23.5894,137390.0
2016-01-27 12:00:00,26.0,26.02,25.97,25.97,147584.0,23.5894,23.6075,23.5621,23.5621,147584.0
2016-01-27 12:05:00,25.98,26.11,25.95,25.96,217668.0,23.5712,23.6892,23.544,23.5531,217668.0
2016-01-27 12:10:00,25.95,25.96,25.89,25.93,251369.0,23.544,23.5531,23.4895,23.5258,251369.0
2016-01-27 12:15:00,25.94,26.0,25.93,25.96,205825.0,23.5349,23.5894,23.5258,23.5531,205825.0
2016-01-27 12:20:00,25.95,25.97,25.89,25.92,271130.0,23.544,23.5621,23.4895,23.5168,271130.0
2016-01-27 12:25:00,25.91,26.01,25.91,26.01,204672.0,23.5077,23.5984,23.5077,23.5984,204672.0
2016-01-27 12:30:00,26.01,26.03,25.88,25.93,232222.0,23.5984,23.6166,23.4805,23.5258,232222.0
2016-01-27 12:35:00,25.92,25.94,25.89,25.92,95704.0,23.5168,23.5349,23.4895,23.5168,95704.0
2016-01-27 12:40:00,25.91,25.92,25.89,25.92,109042.0,23.5077,23.5168,23.4895,23.5168,109042.0
2016-01-27 12:45:00,25.91,25.92,25.83,25.91,168753.0,23.5077,23.5168,23.4351,23.5077,168753.0
2016-01-27 12:50:00,25.9,25.92,25.84,25.84,112643.0,23.4986,23.5168,23.4442,23.4442,112643.0
2016-01-27 12:55:00,25.84,25.94,25.83,25.9,227603.0,23.4442,23.5349,23.4351,23.4986,227603.0
2016-01-27 13:00:00,25.9,25.91,25.85,25.86,104366.0,23.4986,23.5077,23.4533,23.4623,104366.0
2016-01-27 13:05:00,25.86,25.89,25.84,25.88,115293.0,23.4623,23.4895,23.4442,23.4805,115293.0
2016-01-27 13:10:00,25.89,25.91,25.86,25.86,128680.0,23.4895,23.5077,23.4623,23.4623,128680.0
2016-01-27 13:15:00,25.85,25.89,25.83,25.83,184890.0,23.4533,23.4895,23.4351,23.4351,184890.0
2016-01-27 13:20:00,25.83,25.88,25.81,25.85,91662.0,23.4351,23.4805,23.417,23.4533,91662.0
2016-01-27 13:25:00,25.86,25.94,25.85,25.86,230614.0,23.4623,23.5349,23.4533,23.4623,230614.0
2016-01-27 13:30:00,25.87,25.91,25.82,25.89,130028.0,23.4714,23.5077,23.426,23.4895,130028.0
2016-01-27 13:35:00,25.89,25.92,25.85,25.85,234965.0,23.4895,23.5168,23.4533,23.4533,234965.0
2016-01-27 13:40:00,25.85,25.86,25.77,25.81,260649.0,23.4533,23.4623,23.3807,23.417,260649.0
2016-01-27 13:45:00,25.8,25.82,25.72,25.79,95788.0,23.4079,23.426,23.3353,23.3988,95788.0
2016-01-27 13:50:00,25.79,25.89,25.78,25.79,69728.0,23.3988,23.4895,23.3897,23.3988,69728.0
2016-01-27 13:55:00,25.79,25.8,25.7,25.71,136369.0,23.3988,23.4079,23.3172,23.3262,136369.0
2016-01-27 14:00:00,25.72,25.88,25.69,25.85,115511.0,23.3353,23.4805,23.3081,23.4533,115511.0
2016-01-27 14:05:00,25.86,25.86,25.56,25.57,131879.0,23.4623,23.4623,23.1901,23.1992,131879.0
2016-01-27 14:10:00,25.56,25.56,25.49,25.53,710183.0,23.1901,23.1901,23.1266,23.1629,710183.0
2016-01-27 14:15:00,25.53,25.68,25.5,25.66,240264.0,23.1629,23.299,23.1357,23.2809,240264.0
2016-01-27 14:20:00,25.66,25.73,25.56,25.57,253080.0,23.2809,23.3444,23.1901,23.1992,253080.0
2016-01-27 14:25:00,25.57,25.68,25.51,25.67,153452.0,23.1992,23.299,23.1448,23.2899,153452.0
2016-01-27 14:30:00,25.67,25.71,25.62,25.65,107324.0,23.2899,23.3262,23.2446,23.2718,107324.0
2016-01-27 14:35:00,25.66,25.69,25.51,25.51,188875.0,23.2809,23.3081,23.1448,23.1448,188875.0
2016-01-27 14:40:00,25.51,25.55,25.5,25.53,459069.0,23.1448,23.1811,23.1357,23.1629,459069.0
2016-01-27 14:45:00,25.53,25.6,25.5,25.51,194189.0,23.1629,23.2264,23.1357,23.1448,194189.0
2016-01-27 14:50:00,25.5,25.56,25.5,25.5,186466.0,23.1357,23.1901,23.1357,23.1357,186466.0
2016-01-27 14:55:00,25.5,25.53,25.31,25.34,311500.0,23.1357,23.1629,22.9633,22.9905,311500.0
2016-01-27 15:00:00,25.33,25.33,25.2,25.26,366966.0,22.9815,22.9815,22.8635,22.918,366966.0
2016-01-27 15:05:00,25.25,25.31,25.22,25.29,394093.0,22.9089,22.9633,22.8817,22.9452,394093.0
2016-01-27 15:10:00,25.28,25.29,25.14,25.21,346796.0,22.9361,22.9452,22.8091,22.8726,346796.0
2016-01-27 15:15:00,25.21,25.35,25.18,25.27,402756.0,22.8726,22.9996,22.8454,22.927,402756.0
2016-01-27 15:20:00,25.28,25.36,25.21,25.3,243637.0,22.9361,23.0087,22.8726,22.9543,243637.0
2016-01-27 15:25:00,25.3,25.38,25.17,25.17,447438.0,22.9543,23.0268,22.8363,22.8363,447438.0
2016-01-27 15:30:00,25.17,25.33,25.16,25.3,429205.0,22.8363,22.9815,22.8272,22.9543,429205.0
2016-01-27 15:35:00,25.3,25.42,25.29,25.3,321111.0,22.9543,23.0631,22.9452,22.9543,321111.0
2016-01-27 15:40:00,25.3,25.36,25.25,25.36,418821.0,22.9543,23.0087,22.9089,23.0087,418821.0
2016-01-27 15:45:00,25.35,25.41,25.27,25.35,327997.0,22.9996,23.0541,22.927,22.9996,327997.0
2016-01-27 15:50:00,25.33,25.41,25.25,25.29,477058.0,22.9815,23.0541,22.9089,22.9452,477058.0
2016-01-27 15:55:00,25.28,25.42,25.27,25.39,810434.0,22.9361,23.0631,22.927,23.0359,810434.0
2016-01-28 09:30:00,26.0,26.08,25.81,26.0,949935.0,23.5894,23.6619,23.417,23.5894,949935.0
2016-01-28 09:35:00,26.01,26.07,25.69,25.7,723445.0,23.5984,23.6529,23.3081,23.3172,723445.0
2016-01-28 09:40:00,25.7,26.0,25.7,25.76,883406.0,23.3172,23.5894,23.3172,23.3716,883406.0
2016-01-28 09:45:00,25.76,25.77,25.57,25.57,756993.0,23.3716,23.3807,23.1992,23.1992,756993.0
2016-01-28 09:50:00,25.58,25.64,25.47,25.53,473032.0,23.2083,23.2627,23.1085,23.1629,473032.0
2016-01-28 09:55:00,25.53,25.54,25.25,25.35,486166.0,23.1629,23.172,22.9089,22.9996,486166.0
2016-01-28 10:00:00,25.35,25.36,25.17,25.26,750498.0,22.9996,23.0087,22.8363,22.918,750498.0
2016-01-28 10:05:00,25.26,25.32,25.11,25.15,587750.0,22.918,22.9724,22.7819,22.8182,587750.0
2016-01-28 10:10:00,25.14,25.32,25.13,25.23,503372.0,22.8091,22.9724,22.8,22.8907,503372.0
2016-01-28 10:15:00,25.24,25.26,25.14,25.14,167910.0,22.8998,22.918,22.8091,22.8091,167910.0
2016-01-28 10:20:00,25.14,25.15,24.97,25.05,1049976.0,22.8091,22.8182,22.6548,22.7274,1049976.0
2016-01-28 10:25:00,25.05,25.08,24.98,25.02,419766.0,22.7274,22.7547,22.6639,22.7002,419766.0
2016-01-28 10:30:00,25.02,25.16,25.01,25.14,368636.0,22.7002,22.8272,22.6911,22.8091,368636.0
2016-01-28 10:35:00,25.14,25.31,25.08,25.28,360725.0,22.8091,22.9633,22.7547,22.9361,360725.0
2016-01-28 10:40:00,25.29,25.46,25.27,25.35,259017.0,22.9452,23.0994,22.927,22.9996,259017.0
2016-01-28 10:45:00,25.35,25.37,25.26,25.36,546728.0,22.9996,23.0178,22.918,23.0087,546728.0
2016-01-28 10:50:00,25.36,25.5,25.34,25.46,368038.0,23.0087,23.1357,22.9905,23.0994,368038.0
2016-01-28 10:55:00,25.45,25.6,25.42,25.55,233552.0,23.0903,23.2264,23.0631,23.1811,233552.0
2016-01-28 11:00:00,25.55,25.59,25.5,25.59,124122.0,23.1811,23.2174,23.1357,23.2174,124122.0
2016-01-28 11:05:00,25.6,25.61,25.51,25.51,137275.0,23.2264,23.2355,23.1448,23.1448,137275.0
2016-01-28 11:10:00,25.51,25.51,25.41,25.46,302094.0,23.1448,23.1448,23.0541,23.0994,302094.0
2016-01-28 11:15:00,25.46,25.48,25.38,25.43,209238.0,23.0994,23.1176,23.0268,23.0722,209238.0
2016-01-28 11:20:00,25.42,25.47,25.41,25.45,107263.0,23.0631,23.1085,23.0541,23.0903,107263.0
2016-01-28 11:25:00,25.44,25.47,25.33,25.38,122712.0,23.0813,23.1085,22.9815,23.0268,122712.0
2016-01-28 11:30:00,25.38,25.38,25.24,25.26,158473.0,23.0268,23.0268,22.8998,22.918,158473.0
2016-01-28 11:35:00,25.26,25.37,25.25,25.35,106782.0,22.918,23.0178,22.9089,22.9996,106782.0
2016-01-28 11:40:00,25.34,25.37,25.24,25.3,83617.0,22.9905,23.0178,22.8998,22.9543,83617.0
2016-01-28 11:45:00,25.3,25.37,25.27,25.34,204292.0,22.9543,23.0178,22.927,22.9905,204292.0
2016-01-28 11:50:00,25.33,25.46,25.32,25.38,200148.0,22.9815,23.0994,22.9724,23.0268,200148.0
2016-01-28 11:55:00,25.38,25.38,25.25,25.26,102488.0,23.0268,23.0268,22.9089,22.918,102488.0
2016-01-28 12:00:00,25.26,25.4,25.25,25.39,144974.0,22.918,23.045,22.9089,23.0359,144974.0
2016-01-28 12:05:00,25.38,25.41,25.32,25.39,187102.0,23.0268,23.0541,22.9724,23.0359,187102.0
2016-01-28 12:10:00,25.39,25.45,25.36,25.43,193808.0,23.0359,23.0903,23.0087,23.0722,193808.0
2016-01-28 12:15:00,25.43,25.43,25.31,25.34,494896.0,23.0722,23.0722,22.9633,22.9905,494896.0
2016-01-28 12:20:00,25.34,25.46,25.34,25.45,161047.0,22.9905,23.0994,22.9905,23.0903,161047.0
2016-01-28 12:25:00,25.45,25.49,25.44,25.45,159753.0,23.0903,23.1266,23.0813,23.0903,159753.0
2016-01-28 12:30:00,25.46,25.46,25.4,25.43,164152.0,23.0994,23.0994,23.045,23.0722,164152.0
2016-01-28 12:35:00,25.44,25.48,25.39,25.39,227600.0,23.0813,23.1176,23.0359,23.0359,227600.0
2016-01-28 12:40:00,25.39,25.45,25.39,25.42,148600.0,23.0359,23.0903,23.0359,23.0631,148600.0
2016-01-28 12:45:00,25.42,25.53,25.42,25.47,217574.0,23.0631,23.1629,23.0631,23.1085,217574.0
2016-01-28 12:50:00,25.47,25.51,25.43,25.46,99960.0,23.1085,23.1448,23.0722,23.0994,99960.0
2016-01-28 12:55:00,25.46,25.51,25.41,25.5,104303.0,23.0994,23.1448,23.0541,23.1357,104303.0
2016-01-28 13:00:00,25.49,25.51,25.4,25.4,172769.0,23.1266,23.1448,23.045,23.045,172769.0
2016-01-28 13:05:00,25.39,25.42,25.37,25.39,123865.0,23.0359,23.0631,23.0178,23.0359,123865.0
2016-01-28 13:10:00,25.39,25.41,25.33,25.4,126726.0,23.0359,23.0541,22.9815,23.045,126726.0
2016-01-28 13:15:00,25.4,25.43,25.28,25.33,145924.0,23.045,23.0722,22.9361,22.9815,145924.0
2016-01-28 13:20:00,25.32,25.36,25.28,25.34,123003.0,22.9724,23.0087,22.9361,22.9905,123003.0
2016-01-28 13:25:00,25.34,25.37,25.32,25.36,65466.0,22.9905,23.0178,22.9724,23.0087,65466.0
2016-01-28 13:30:00,25.36,25.43,25.33,25.39,156208.0,23.0087,23.0722,22.9815,23.0359,156208.0
2016-01-28 13:35:00,25.39,25.4,25.35,25.36,118908.0,23.0359,23.045,22.9996,23.0087,118908.0
2016-01-28 13:40:00,25.37,25.47,25.36,25.39,228915.0,23.0178,23.1085,23.0087,23.0359,228915.0
2016-01-28 13:45:00,25.39,25.41,25.35,25.39,84620.0,23.0359,23.0541,22.9996,23.0359,84620.0
2016-01-28 13:50:00,25.4,25.41,25.35,25.39,76399.0,23.045,23.0541,22.9996,23.0359,76399.0
2016-01-28 13:55:00,25.4,25.41,25.3,25.35,208210.0,23.045,23.0541,22.9543,22.9996,208210.0
2016-01-28 14:00:00,25.35,25.4,25.33,25.37,197426.0,22.9996,23.045,22.9815,23.0178,197426.0
2016-01-28 14:05:00,25.38,25.43,25.35,25.41,101372.0,23.0268,23.0722,22.9996,23.0541,101372.0
2016-01-28 14:10:00,25.41,25.42,25.37,25.41,81308.0,23.0541,23.0631,23.0178,23.0541,81308.0
2016-01-28 14:15:00,25.41,25.42,25.33,25.35,121107.0,23.0541,23.0631,22.9815,22.9996,121107.0
2016-01-28 14:20:00,25.35,25.41,25.28,25.34,232379.0,22.9996,23.0541,22.9361,22.9905,232379.0
2016-01-28 14:25:00,25.34,25.38,25.32,25.36,167854.0,22.9905,23.0268,22.9724,23.0087,167854.0
2016-01-28 14:30:00,25.36,25.41,25.32,25.33,97206.0,23.0087,23.0541,22.9724,22.9815,97206.0
2016-01-28 14:35:00,25.34,25.36,25.3,25.33,72543.0,22.9905,23.0087,22.9543,22.9815,72543.0
2016-01-28 14:40:00,25.32,25.36,25.29,25.31,109880.0,22.9724,23.0087,22.9452,22.9633,109880.0
2016-01-28 14:45:00,25.3,25.36,25.25,25.26,75565.0,22.9543,23.0087,22.9089,22.918,75565.0
2016-01-28 14:50:00,25.27,25.32,25.27,25.3,133793.0,22.927,22.9724,22.927,22.9543,133793.0
2016-01-28 14:55:00,25.3,25.33,25.28,25.32,91961.0,22.9543,22.9815,22.9361,22.9724,91961.0
2016-01-28 15:00:00,25.31,25.34,25.29,25.31,131995.0,22.9633,22.9905,22.9452,22.9633,131995.0
2016-01-28 15:05:00,25.3,25.36,25.29,25.35,227550.0,22.9543,23.0087,22.9452,22.9996,227550.0
2016-01-28 15:10:00,25.35,25.41,25.32,25.33,431259.0,22.9996,23.0541,22.9724,22.9815,431259.0
2016-01-28 15:15:00,25.34,25.37,25.31,25.35,147048.0,22.9905,23.0178,22.9633,22.9996,147048.0
2016-01-28 15:20:00,25.34,25.36,25.29,25.32,123437.0,22.9905,23.0087,22.9452,22.9724,123437.0
2016-01-28 15:25:00,25.32,25.35,25.3,25.32,147546.0,22.9724,22.9996,22.9543,22.9724,147546.0
2016-01-28 15:30:00,25.31,25.36,25.3,25.36,133709.0,22.9633,23.0087,22.9543,23.0087,133709.0
2016-01-28 15:35:00,25.36,25.42,25.34,25.37,164828.0,23.0087,23.0631,22.9905,23.0178,164828.0
2016-01-28 15:40:00,25.37,25.42,25.3,25.32,340609.0,23.0178,23.0631,22.9543,22.9724,340609.0
2016-01-28 15:45:00,25.32,25.41,25.3,25.41,261079.0,22.9724,23.0541,22.9543,23.0541,261079.0
2016-01-28 15:50:00,25.41,25.44,25.33,25.35,307919.0,23.0541,23.0813,22.9815,22.9996,307919.0
2016-01-28 15:55:00,25.34,25.4,25.33,25.37,791603.0,22.9905,23.045,22.9815,23.0178,791603.0
2016-01-29 09:30:00,25.85,25.92,25.5,25.64,413384.0,23.4533,23.5168,23.1357,23.2627,413384.0
2016-01-29 09:35:00,25.64,25.79,25.5,25.52,235008.0,23.2627,23.3988,23.1357,23.1539,235008.0
2016-01-29 09:40:00,25.51,25.97,25.5,25.95,564811.0,23.1448,23.5621,23.1357,23.544,564811.0
2016-01-29 09:45:00,25.94,26.23,25.91,26.12,472360.0,23.5349,23.798,23.5077,23.6982,472360.0
2016-01-29 09:50:00,26.13,26.18,25.99,26.13,206139.0,23.7073,23.7527,23.5803,23.7073,206139.0
2016-01-29 09:55:00,26.12,26.35,26.01,26.16,244445.0,23.6982,23.9069,23.5984,23.7345,244445.0
2016-01-29 10:00:00,26.16,26.21,26.03,26.19,156090.0,23.7345,23.7799,23.6166,23.7617,156090.0
2016-01-29 10:05:00,26.2,26.21,26.04,26.14,132721.0,23.7708,23.7799,23.6256,23.7164,132721.0
2016-01-29 10:10:00,26.14,26.22,26.0,26.03,143559.0,23.7164,23.789,23.5894,23.6166,143559.0
2016-01-29 10:15:00,26.04,26.11,26.03,26.07,112480.0,23.6256,23.6892,23.6166,23.6529,112480.0
2016-01-29 10:20:00,26.07,26.12,26.01,26.07,109012.0,23.6529,23.6982,23.5984,23.6529,109012.0
2016-01-29 10:25:00,26.07,26.08,25.99,26.04,98804.0,23.6529,23.6619,23.5803,23.6256,98804.0
2016-01-29 10:30:00,26.03,26.07,25.96,25.96,221200.0,23.6166,23.6529,23.5531,23.5531,221200.0
2016-01-29 10:35:00,25.97,26.0,25.94,25.96,79602.0,23.5621,23.5894,23.5349,23.5531,79602.0
2016-01-29 10:40:00,25.97,26.0,25.85,25.93,202187.0,23.5621,23.5894,23.4533,23.5258,202187.0
2016-01-29 10:45:00,25.92,25.95,25.83,25.92,150413.0,23.5168,23.544,23.4351,23.5168,150413.0
2016-01-29 10:50:00,25.92,25.94,25.85,25.91,126695.0,23.5168,23.5349,23.4533,23.5077,126695.0
2016-01-29 10:55:00,25.91,25.97,25.91,25.95,133983.0,23.5077,23.5621,23.5077,23.544,133983.0
2016-01-29 11:00:00,25.95,25.95,25.89,25.93,96699.0,23.544,23.544,23.4895,23.5258,96699.0
2016-01-29 11:05:00,25.93,26.12,25.91,26.04,368759.0,23.5258,23.6982,23.5077,23.6256,368759.0
2016-01-29 11:10:00,26.05,26.15,26.04,26.09,130423.0,23.6347,23.7254,23.6256,23.671,130423.0
2016-01-29 11:15:00,26.09,26.1,26.02,26.03,149849.0,23.671,23.6801,23.6075,23.6166,149849.0
2016-01-29 11:20:00,26.04,26.05,25.91,25.95,316248.0,23.6256,23.6347,23.5077,23.544,316248.0
2016-01-29 11:25:00,25.95,25.98,25.86,25.9,109110.0,23.544,23.5712,23.4623,23.4986,109110.0
2016-01-29 11:30:00,25.91,25.97,25.88,25.92,66778.0,23.5077,23.5621,23.4805,23.5168,66778.0
2016-01-29 11:35:00,25.91,25.97,25.87,25.92,88097.0,23.5077,23.5621,23.4714,23.5168,88097.0
2016-01-29 11:40:00,25.92,25.97,25.89,25.92,83825.0,23.5168,23.5621,23.4895,23.5168,83825.0
2016-01-29 11:45:00,25.92,25.94,25.79,25.79,78861.0,23.5168,23.5349,23.3988,23.3988,78861.0
2016-01-29 11:50:00,25.79,26.01,25.79,25.99,90953.0,23.3988,23.5984,23.3988,23.5803,90953.0
2016-01-29 11:55:00,25.98,26.01,25.85,25.89,68431.0,23.5712,23.5984,23.4533,23.4895,68431.0
2016-01-29 12:00:00,25.89,25.93,25.84,25.91,32121.0,23.4895,23.5258,23.4442,23.5077,32121.0
2016-01-29 12:05:00,25.92,25.98,25.9,25.93,58652.0,23.5168,23.5712,23.4986,23.5258,58652.0
2016-01-29 12:10:00,25.93,25.96,25.93,25.95,24364.0,23.5258,23.5531,23.5258,23.544,24364.0
2016-01-29 12:15:00,25.96,25.97,25.92,25.93,31373.0,23.5531,23.5621,23.5168,23.5258,31373.0
2016-01-29 12:20:00,25.94,25.95,25.91,25.93,30520.0,23.5349,23.544,23.5077,23.5258,30520.0
2016-01-29 12:25:00,25.92,25.97,25.92,25.96,51347.0,23.5168,23.5621,23.5168,23.5531,51347.0
2016-01-29 12:30:00,25.96,25.99,25.92,25.94,47668.0,23.5531,23.5803,23.5168,23.5349,47668.0
2016-01-29 12:35:00,25.93,25.98,25.93,25.98,45214.0,23.5258,23.5712,23.5258,23.5712,45214.0
2016-01-29 12:40:00,25.97,26.01,25.97,26.0,42664.0,23.5621,23.5984,23.5621,23.5894,42664.0
2016-01-29 12:45:00,25.99,26.02,25.92,25.93,45336.0,23.5803,23.6075,23.5168,23.5258,45336.0
2016-01-29 12:50:00,25.93,25.98,25.91,25.95,40967.0,23.5258,23.5712,23.5077,23.544,40967.0
2016-01-29 12:55:00,25.96,26.04,25.95,26.01,152229.0,23.5531,23.6256,23.544,23.5984,152229.0
2016-01-29 13:00:00,26.0,26.02,25.93,25.95,43237.0,23.5894,23.6075,23.5258,23.544,43237.0
2016-01-29 13:05:00,25.95,25.96,25.88,25.91,36949.0,23.544,23.5531,23.4805,23.5077,36949.0
2016-01-29 13:10:00,25.91,25.92,25.87,25.88,28371.0,23.5077,23.5168,23.4714,23.4805,28371.0
2016-01-29 13:15:00,25.87,25.88,25.82,25.87,69218.0,23.4714,23.4805,23.426,23.4714,69218.0
2016-01-29 13:20:00,25.87,25.89,25.82,25.85,39101.0,23.4714,23.4895,23.426,23.4533,39101.0
2016-01-29 13:25:00,25.85,25.86,25.78,25.83,47049.0,23.4533,23.4623,23.3897,23.4351,47049.0
2016-01-29 13:30:00,25.83,25.86,25.76,25.79,60906.0,23.4351,23.4623,23.3716,23.3988,60906.0
2016-01-29 13:35:00,25.79,25.85,25.79,25.84,67876.0,23.3988,23.4533,23.3988,23.4442,67876.0
2016-01-29 13:40:00,25.84,25.93,25.83,25.93,37127.0,23.4442,23.5258,23.4351,23.5258,37127.0
2016-01-29 13:45:00,25.93,25.99,25.92,25.99,61042.0,23.5258,23.5803,23.5168,23.5803,61042.0
2016-01-29 13:50:00,25.99,26.02,25.95,25.99,121565.0,23.5803,23.6075,23.544,23.5803,121565.0
2016-01-29 13:55:00,25.99,26.05,25.97,26.05,210024.0,23.5803,23.6347,23.5621,23.6347,210024.0
2016-01-29 14:00:00,26.05,26.08,26.01,26.01,147548.0,23.6347,23.6619,23.5984,23.5984,147548.0
2016-01-29 14:05:00,26.02,26.1,26.01,26.05,178538.0,23.6075,23.6801,23.5984,23.6347,178538.0
2016-01-29 14:10:00,26.04,26.07,26.02,26.03,57291.0,23.6256,23.6529,23.6075,23.6166,57291.0
2016-01-29 14:15:00,26.04,26.11,26.04,26.07,84880.0,23.6256,23.6892,23.6256,23.6529,84880.0
2016-01-29 14:20:00,26.08,26.12,26.06,26.09,343097.0,23.6619,23.6982,23.6438,23.671,343097.0
2016-01-29 14:25:00,26.1,26.12,26.07,26.08,44625.0,23.6801,23.6982,23.6529,23.6619,44625.0
2016-01-29 14:30:00,26.07,26.08,25.97,26.03,151146.0,23.6529,23.6619,23.5621,23.6166,151146.0
2016-01-29 14:35:00,26.03,26.09,26.01,26.03,67831.0,23.6166,23.671,23.5984,23.6166,67831.0
2016-01-29 14:40:00,26.04,26.06,25.98,25.99,146227.0,23.6256,23.6438,23.5712,23.5803,146227.0
2016-01-29 14:45:00,25.99,26.09,25.98,26.05,159584.0,23.5803,23.671,23.5712,23.6347,159584.0
2016-01-29 14:50:00,26.05,26.08,25.99,26.01,68202.0,23.6347,23.6619,23.5803,23.5984,68202.0
2016-01-29 14:55:00,26.01,26.02,25.95,25.99,62079.0,23.5984,23.6075,23.544,23.5803,62079.0
2016-01-29 15:00:00,25.98,26.04,25.98,26.04,139981.0,23.5712,23.6256,23.5712,23.6256,139981.0
2016-01-29 15:05:00,26.02,26.06,26.0,26.04,155821.0,23.6075,23.6438,23.5894,23.6256,155821.0
2016-01-29 15:10:00,26.04,26.09,26.03,26.04,76143.0,23.6256,23.671,23.6166,23.6256,76143.0
2016-01-29 15:15:00,26.04,26.06,26.0,26.04,137677.0,23.6256,23.6438,23.5894,23.6256,137677.0
2016-01-29 15:20:00,26.04,26.05,26.03,26.05,85370.0,23.6256,23.6347,23.6166,23.6347,85370.0
2016-01-29 15:25:00,26.05,26.09,26.04,26.05,186074.0,23.6347,23.671,23.6256,23.6347,186074.0
2016-01-29 15:30:00,26.05,26.09,26.05,26.07,79872.0,23.6347,23.671,23.6347,23.6529,79872.0
2016-01-29 15:35:00,26.07,26.13,26.06,26.07,143267.0,23.6529,23.7073,23.6438,23.6529,143267.0
2016-01-29 15:40:00,26.07,26.1,26.04,26.04,127647.0,23.6529,23.6801,23.6256,23.6256,127647.0
2016-01-29 15:45:00,26.05,26.14,26.02,26.08,247751.0,23.6347,23.7164,23.6075,23.6619,247751.0
2016-01-29 15:50:00,26.07,26.14,26.05,26.07,280790.0,23.6529,23.7164,23.6347,23.6529,280790.0
2016-01-29 15:55:00,26.06,26.1,26.01,26.02,599239.0,23.6438,23.6801,23.5984,23.6075,599239.0
2016-02-01 09:30:00,25.62,25.96,25.58,25.83,330537.0,23.2446,23.5531,23.2083,23.4351,330537.0
2016-02-01 09:35:00,25.78,25.81,25.63,25.74,143011.0,23.3897,23.417,23.2537,23.3535,143011.0
2016-02-01 09:40:00,25.75,25.81,25.69,25.78,137736.0,23.3625,23.417,23.3081,23.3897,137736.0
2016-02-01 09:45:00,25.79,25.79,25.5,25.51,163890.0,23.3988,23.3988,23.1357,23.1448,163890.0
2016-02-01 09:50:00,25.52,25.68,25.51,25.66,109322.0,23.1539,23.299,23.1448,23.2809,109322.0
2016-02-01 09:55:00,25.66,25.71,25.6,25.71,124252.0,23.2809,23.3262,23.2264,23.3262,124252.0
2016-02-01 10:00:00,25.7,25.71,25.53,25.57,184143.0,23.3172,23.3262,23.1629,23.1992,184143.0
2016-02-01 10:05:00,25.57,25.63,25.52,25.57,271224.0,23.1992,23.2537,23.1539,23.1992,271224.0
2016-02-01 10:10:00,25.56,25.61,25.5,25.52,374501.0,23.1901,23.2355,23.1357,23.1539,374501.0
2016-02-01 10:15:00,25.52,25.53,25.43,25.44,494554.0,23.1539,23.1629,23.0722,23.0813,494554.0
2016-02-01 10:20:00,25.45,25.61,25.44,25.48,381218.0,23.0903,23.2355,23.0813,23.1176,381218.0
2016-02-01 10:25:00,25.48,25.53,25.34,25.38,112304.0,23.1176,23.1629,22.9905,23.0268,112304.0
2016-02-01 10:30:00,25.37,25.42,25.33,25.34,113907.0,23.0178,23.0631,22.9815,22.9905,113907.0
2016-02-01 10:35:00,25.34,25.43,25.34,25.39,155381.0,22.9905,23.0722,22.9905,23.0359,155381.0
2016-02-01 10:40:00,25.4,25.6,25.39,25.57,291507.0,23.045,23.2264,23.0359,23.1992,291507.0
2016-02-01 10:45:00,25.57,25.62,25.53,25.55,254559.0,23.1992,23.2446,23.1629,23.1811,254559.0
2016-02-01 10:50:00,25.55,25.57,25.42,25.5,122673.0,23.1811,23.1992,23.0631,23.1357,122673.0
2016-02-01 10:55:00,25.5,25.55,25.44,25.48,145189.0,23.1357,23.1811,23.0813,23.1176,145189.0
2016-02-01 11:00:00,25.48,25.49,25.4,25.42,120532.0,23.1176,23.1266,23.045,23.0631,120532.0
2016-02-01 11:05:00,25.42,25.45,25.36,25.38,130521.0,23.0631,23.0903,23.0087,23.0268,130521.0
2016-02-01 11:10:00,25.38,25.45,25.37,25.43,101800.0,23.0268,23.0903,23.0178,23.0722,101800.0
2016-02-01 11:15:00,25.43,25.44,25.35,25.36,91841.0,23.0722,23.0813,22.9996,23.0087,91841.0
2016-02-01 11:20:00,25.36,25.37,25.26,25.28,108954.0,23.0087,23.0178,22.918,22.9361,108954.0
2016-02-01 11:25:00,25.29,25.36,25.25,25.27,89711.0,22.9452,23.0087,22.9089,22.927,89711.0
2016-02-01 11:30:00,25.27,25.29,25.25,25.27,58710.0,22.927,22.9452,22.9089,22.927,58710.0
2016-02-01 11:35:00,25.27,25.35,25.27,25.31,55132.0,22.927,22.9996,22.927,22.9633,55132.0
2016-02-01 11:40:00,25.3,25.31,25.26,25.29,58175.0,22.9543,22.9633,22.918,22.9452,58175.0
2016-02-01 11:45:00,25.28,25.35,25.28,25.3,65556.0,22.9361,22.9996,22.9361,22.9543,65556.0
2016-02-01 11:50:00,25.29,25.32,25.27,25.32,49533.0,22.9452,22.9724,22.927,22.9724,49533.0
2016-02-01 11:55:00,25.32,25.32,25.29,25.32,46529.0,22.9724,22.9724,22.9452,22.9724,46529.0
2016-02-01 12:00:00,25.32,25.35,25.3,25.3,48349.0,22.9724,22.9996,22.9543,22.9543,48349.0
2016-02-01 12:05:00,25.3,25.31,25.23,25.27,112277.0,22.9543,22.9633,22.8907,22.927,112277.0
2016-02-01 12:10:00,25.27,25.27,25.21,25.21,49862.0,22.927,22.927,22.8726,22.8726,49862.0
2016-02-01 12:15:00,25.21,25.25,25.2,25.25,59092.0,22.8726,22.9089,22.8635,22.9089,59092.0
2016-02-01 12:20:00,25.24,25.25,25.17,25.17,65426.0,22.8998,22.9089,22.8363,22.8363,65426.0
2016-02-01 12:25:00,25.18,25.21,25.14,25.21,70255.0,22.8454,22.8726,22.8091,22.8726,70255.0
2016-02-01 12:30:00,25.21,25.22,25.19,25.19,52131.0,22.8726,22.8817,22.8545,22.8545,52131.0
2016-02-01 12:35:00,25.19,25.22,25.17,25.22,63550.0,22.8545,22.8817,22.8363,22.8817,63550.0
2016-02-01 12:40:00,25.22,25.27,25.21,25.27,52515.0,22.8817,22.927,22.8726,22.927,52515.0
2016-02-01 12:45:00,25.26,25.27,25.22,25.24,69900.0,22.918,22.927,22.8817,22.8998,69900.0
2016-02-01 12:50:00,25.23,25.25,25.21,25.23,79272.0,22.8907,22.9089,22.8726,22.8907,79272.0
2016-02-01 12:55:00,25.23,25.25,25.22,25.24,44836.0,22.8907,22.9089,22.8817,22.8998,44836.0
2016-02-01 13:00:00,25.24,25.35,25.24,25.35,76561.0,22.8998,22.9996,22.8998,22.9996,76561.0
2016-02-01 13:05:00,25.35,25.38,25.31,25.31,51929.0,22.9996,23.0268,22.9633,22.9633,51929.0
2016-02-01 13:10:00,25.3,25.33,25.25,25.29,66751.0,22.9543,22.9815,22.9089,22.9452,66751.0
2016-02-01 13:15:00,25.29,25.39,25.28,25.36,100838.0,22.9452,23.0359,22.9361,23.0087,100838.0
2016-02-01 13:20:00,25.37,25.42,25.36,25.41,49703.0,23.0178,23.0631,23.0087,23.0541,49703.0
2016-02-01 13:25:00,25.4,25.5,25.4,25.47,48151.0,23.045,23.1357,23.045,23.1085,48151.0
2016-02-01 13:30:00,25.48,25.48,25.42,25.43,67899.0,23.1176,23.1176,23.0631,23.0722,67899.0
2016-02-01 13:35:00,25.43,25.48,25.43,25.47,31169.0,23.0722,23.1176,23.0722,23.1085,31169.0
2016-02-01 13:40:00,25.47,25.5,25.43,25.44,43451.0,23.1085,23.1357,23.0722,23.0813,43451.0
2016-02-01 13:45:00,25.44,25.53,25.41,25.53,167015.0,23.0813,23.1629,23.0541,23.1629,167015.0
2016-02-01 13:50:00,25.52,25.53,25.46,25.47,59094.0,23.1539,23.1629,23.0994,23.1085,59094.0
2016-02-01 13:55:00,25.47,25.52,25.47,25.5,71792.0,23.1085,23.1539,23.1085,23.1357,71792.0
2016-02-01 14:00:00,25.5,25.51,25.48,25.49,304426.0,23.1357,23.1448,23.1176,23.1266,304426.0
2016-02-01 14:05:00,25.49,25.5,25.46,25.47,52656.0,23.1266,23.1357,23.0994,23.1085,52656.0
2016-02-01 14:10:00,25.47,25.5,25.46,25.49,72153.0,23.1085,23.1357,23.0994,23.1266,72153.0
2016-02-01 14:15:00,25.48,25.56,25.42,25.55,171757.0,23.1176,23.1901,23.0631,23.1811,171757.0
2016-02-01 14:20:00,25.55,25.6,25.52,25.55,115636.0,23.1811,23.2264,23.1539,23.1811,115636.0
2016-02-01 14:25:00,25.54,25.59,25.52,25.59,153260.0,23.172,23.2174,23.1539,23.2174,153260.0
2016-02-01 14:30:00,25.59,25.6,25.55,25.58,105936.0,23.2174,23.2264,23.1811,23.2083,105936.0
2016-02-01 14:35:00,25.59,25.61,25.59,25.6,82524.0,23.2174,23.2355,23.2174,23.2264,82524.0
2016-02-01 14:40:00,25.6,25.72,25.6,25.7,102205.0,23.2264,23.3353,23.2264,23.3172,102205.0
2016-02-01 14:45:00,25.69,25.7,25.59,25.61,152417.0,23.3081,23.3172,23.2174,23.2355,152417.0
2016-02-01 14:50:00,25.62,25.63,25.61,25.61,76560.0,23.2446,23.2537,23.2355,23.2355,76560.0
2016-02-01 14:55:00,25.62,25.72,25.61,25.71,61325.0,23.2446,23.3353,23.2355,23.3262,61325.0
2016-02-01 15:00:00,25.71,25.71,25.63,25.65,114093.0,23.3262,23.3262,23.2537,23.2718,114093.0
2016-02-01 15:05:00,25.66,25.72,25.64,25.72,124353.0,23.2809,23.3353,23.2627,23.3353,124353.0
2016-02-01 15:10:00,25.72,25.76,25.67,25.71,104353.0,23.3353,23.3716,23.2899,23.3262,104353.0
2016-02-01 15:15:00,25.71,25.79,25.7,25.78,99486.0,23.3262,23.3988,23.3172,23.3897,99486.0
2016-02-01 15:20:00,25.78,25.81,25.76,25.81,96794.0,23.3897,23.417,23.3716,23.417,96794.0
2016-02-01 15:25:00,25.81,25.81,25.74,25.75,138000.0,23.417,23.417,23.3535,23.3625,138000.0
2016-02-01 15:30:00,25.74,25.76,25.74,25.76,108332.0,23.3535,23.3716,23.3535,23.3716,108332.0
2016-02-01 15:35:00,25.75,25.76,25.6,25.62,298813.0,23.3625,23.3716,23.2264,23.2446,298813.0
2016-02-01 15:40:00,25.62,25.69,25.62,25.69,110402.0,23.2446,23.3081,23.2446,23.3081,110402.0
2016-02-01 15:45:00,25.69,25.71,25.66,25.67,279952.0,23.3081,23.3262,23.2809,23.2899,279952.0
2016-02-01 15:50:00,25.67,25.68,25.63,25.64,209567.0,23.2899,23.299,23.2537,23.2627,209567.0
2016-02-01 15:55:00,25.64,25.68,25.56,25.59,515732.0,23.2627,23.299,23.1901,23.2174,515732.0
2016-02-02 09:30:00,25.32,25.57,25.26,25.39,407887.0,22.9724,23.1992,22.918,23.0359,407887.0
2016-02-02 09:35:00,25.39,25.4,25.28,25.29,184392.0,23.0359,23.045,22.9361,22.9452,184392.0
2016-02-02 09:40:00,25.28,25.38,25.22,25.35,200138.0,22.9361,23.0268,22.8817,22.9996,200138.0
2016-02-02 09:45:00,25.33,25.37,25.25,25.26,149092.0,22.9815,23.0178,22.9089,22.918,149092.0
2016-02-02 09:50:00,25.25,25.28,25.21,25.22,140369.0,22.9089,22.9361,22.8726,22.8817,140369.0
2016-02-02 09:55:00,25.21,25.39,25.19,25.35,153876.0,22.8726,23.0359,22.8545,22.9996,153876.0
2016-02-02 10:00:00,25.35,25.42,25.34,25.36,199867.0,22.9996,23.0631,22.9905,23.0087,199867.0
2016-02-02 10:05:00,25.36,25.37,25.31,25.31,138938.0,23.0087,23.0178,22.9633,22.9633,138938.0
2016-02-02 10:10:00,25.3,25.31,25.24,25.28,119195.0,22.9543,22.9633,22.8998,22.9361,119195.0
2016-02-02 10:15:00,25.27,25.28,25.23,25.28,84624.0,22.927,22.9361,22.8907,22.9361,84624.0
2016-02-02 10:20:00,25.28,25.36,25.25,25.28,139881.0,22.9361,23.0087,22.9089,22.9361,139881.0
2016-02-02 10:25:00,25.28,25.29,25.23,25.23,118891.0,22.9361,22.9452,22.8907,22.8907,118891.0
2016-02-02 10:30:00,25.23,25.27,25.2,25.23,161603.0,22.8907,22.927,22.8635,22.8907,161603.0
2016-02-02 10:35:00,25.23,25.25,25.21,25.24,171047.0,22.8907,22.9089,22.8726,22.8998,171047.0
2016-02-02 10:40:00,25.24,25.31,25.21,25.29,95031.0,22.8998,22.9633,22.8726,22.9452,95031.0
2016-02-02 10:45:00,25.28,25.29,25.18,25.2,395364.0,22.9361,22.9452,22.8454,22.8635,395364.0
2016-02-02 10:50:00,25.2,25.21,25.14,25.14,93572.0,22.8635,22.8726,22.8091,22.8091,93572.0
2016-02-02 10:55:00,25.14,25.19,25.14,25.17,134454.0,22.8091,22.8545,22.8091,22.8363,134454.0
2016-02-02 11:00:00,25.17,25.24,25.14,25.23,221287.0,22.8363,22.8998,22.8091,22.8907,221287.0
2016-02-02 11:05:00,25.24,25.31,25.23,25.28,101663.0,22.8998,22.9633,22.8907,22.9361,101663.0
2016-02-02 11:10:00,25.29,25.36,25.28,25.34,163899.0,22.9452,23.0087,22.9361,22.9905,163899.0
2016-02-02 11:15:00,25.34,25.36,25.31,25.32,78853.0,22.9905,23.0087,22.9633,22.9724,78853.0
2016-02-02 11:20:00,25.32,25.36,25.31,25.35,69020.0,22.9724,23.0087,22.9633,22.9996,69020.0
2016-02-02 11:25:00,25.35,25.38,25.34,25.37,63314.0,22.9996,23.0268,22.9905,23.0178,63314.0
2016-02-02 11:30:00,25.37,25.4,25.34,25.38,73685.0,23.0178,23.045,22.9905,23.0268,73685.0
2016-02-02 11:35:00,25.38,25.4,25.35,25.37,80296.0,23.0268,23.045,22.9996,23.0178,80296.0
2016-02-02 11:40:00,25.36,25.37,25.32,25.32,147226.0,23.0087,23.0178,22.9724,22.9724,147226.0
2016-02-02 11:45:00,25.33,25.39,25.32,25.34,102416.0,22.9815,23.0359,22.9724,22.9905,102416.0
2016-02-02 11:50:00,25.34,25.34,25.26,25.27,44649.0,22.9905,22.9905,22.918,22.927,44649.0
2016-02-02 11:55:00,25.26,25.28,25.15,25.15,104137.0,22.918,22.9361,22.8182,22.8182,104137.0
2016-02-02 12:00:00,25.15,25.2,25.14,25.15,128966.0,22.8182,22.8635,22.8091,22.8182,128966.0
2016-02-02 12:05:00,25.15,25.2,25.15,25.2,48837.0,22.8182,22.8635,22.8182,22.8635,48837.0
2016-02-02 12:10:00,25.19,25.24,25.18,25.21,78815.0,22.8545,22.8998,22.8454,22.8726,78815.0
2016-02-02 12:15:00,25.21,25.24,25.19,25.21,58381.0,22.8726,22.8998,22.8545,22.8726,58381.0
2016-02-02 12:20:00,25.21,25.26,25.2,25.26,39600.0,22.8726,22.918,22.8635,22.918,39600.0
2016-02-02 12:25:00,25.26,25.26,25.22,25.25,57782.0,22.918,22.918,22.8817,22.9089,57782.0
2016-02-02 12:30:00,25.25,25.25,25.21,25.25,61985.0,22.9089,22.9089,22.8726,22.9089,61985.0
2016-02-02 12:35:00,25.24,25.29,25.23,25.27,89992.0,22.8998,22.9452,22.8907,22.927,89992.0
2016-02-02 12:40:00,25.27,25.27,25.15,25.19,181928.0,22.927,22.927,22.8182,22.8545,181928.0
2016-02-02 12:45:00,25.19,25.23,25.15,25.15,87772.0,22.8545,22.8907,22.8182,22.8182,87772.0
2016-02-02 12:50:00,25.16,25.19,25.11,25.16,157679.0,22.8272,22.8545,22.7819,22.8272,157679.0
2016-02-02 12:55:00,25.16,25.17,25.03,25.07,242802.0,22.8272,22.8363,22.7093,22.7456,242802.0
2016-02-02 13:00:00,25.07,25.09,25.04,25.08,93239.0,22.7456,22.7637,22.7184,22.7547,93239.0
2016-02-02 13:05:00,25.07,25.07,25.04,25.07,122823.0,22.7456,22.7456,22.7184,22.7456,122823.0
2016-02-02 13:10:00,25.07,25.11,25.05,25.07,60900.0,22.7456,22.7819,22.7274,22.7456,60900.0
2016-02-02 13:15:00,25.07,25.07,25.04,25.04,63415.0,22.7456,22.7456,22.7184,22.7184,63415.0
2016-02-02 13:20:00,25.04,25.05,25.02,25.04,99297.0,22.7184,22.7274,22.7002,22.7184,99297.0
2016-02-02 13:25:00,25.04,25.1,25.04,25.1,44709.0,22.7184,22.7728,22.7184,22.7728,44709.0
2016-02-02 13:30:00,25.1,25.1,25.01,25.02,43757.0,22.7728,22.7728,22.6911,22.7002,43757.0
2016-02-02 13:35:00,25.02,25.04,24.97,24.98,310963.0,22.7002,22.7184,22.6548,22.6639,310963.0
2016-02-02 13:40:00,24.97,24.98,24.92,24.93,65677.0,22.6548,22.6639,22.6095,22.6186,65677.0
2016-02-02 13:45:00,24.93,24.94,24.81,24.83,134812.0,22.6186,22.6276,22.5097,22.5278,134812.0
2016-02-02 13:50:00,24.83,24.83,24.71,24.77,169857.0,22.5278,22.5278,22.419,22.4734,169857.0
2016-02-02 13:55:00,24.77,24.8,24.7,24.74,105911.0,22.4734,22.5006,22.4099,22.4462,105911.0
2016-02-02 14:00:00,24.75,24.8,24.74,24.78,96219.0,22.4552,22.5006,22.4462,22.4825,96219.0
2016-02-02 14:05:00,24.76,24.83,24.74,24.74,62895.0,22.4643,22.5278,22.4462,22.4462,62895.0
2016-02-02 14:10:00,24.74,24.75,24.66,24.73,175367.0,22.4462,22.4552,22.3736,22.4371,175367.0
2016-02-02 14:15:00,24.72,24.78,24.7,24.77,67714.0,22.428,22.4825,22.4099,22.4734,67714.0
2016-02-02 14:20:00,24.76,24.76,24.7,24.7,50320.0,22.4643,22.4643,22.4099,22.4099,50320.0
2016-02-02 14:25:00,24.7,24.74,24.67,24.69,81346.0,22.4099,22.4462,22.3827,22.4008,81346.0
2016-02-02 14:30:00,24.69,24.77,24.67,24.77,64860.0,22.4008,22.4734,22.3827,22.4734,64860.0
2016-02-02 14:35:00,24.78,24.81,24.76,24.79,99737.0,22.4825,22.5097,22.4643,22.4915,99737.0
2016-02-02 14:40:00,24.78,24.78,24.69,24.69,113229.0,22.4825,22.4825,22.4008,22.4008,113229.0
2016-02-02 14:45:00,24.68,24.69,24.63,24.67,110930.0,22.3917,22.4008,22.3464,22.3827,110930.0
2016-02-02 14:50:00,24.67,24.71,24.62,24.62,96506.0,22.3827,22.419,22.3373,22.3373,96506.0
2016-02-02 14:55:00,24.62,24.67,24.56,24.56,109075.0,22.3373,22.3827,22.2829,22.2829,109075.0
2016-02-02 15:00:00,24.56,24.58,24.52,24.58,97366.0,22.2829,22.301,22.2466,22.301,97366.0
2016-02-02 15:05:00,24.58,24.65,24.57,24.61,123819.0,22.301,22.3645,22.2919,22.3282,123819.0
2016-02-02 15:10:00,24.62,24.65,24.56,24.63,128454.0,22.3373,22.3645,22.2829,22.3464,128454.0
2016-02-02 15:15:00,24.62,24.78,24.61,24.73,233087.0,22.3373,22.4825,22.3282,22.4371,233087.0
2016-02-02 15:20:00,24.73,24.73,24.63,24.69,146758.0,22.4371,22.4371,22.3464,22.4008,146758.0
2016-02-02 15:25:00,24.68,24.78,24.65,24.66,215041.0,22.3917,22.4825,22.3645,22.3736,215041.0
2016-02-02 15:30:00,24.66,24.73,24.65,24.66,164207.0,22.3736,22.4371,22.3645,22.3736,164207.0
2016-02-02 15:35:00,24.66,24.76,24.63,24.75,214611.0,22.3736,22.4643,22.3464,22.4552,214611.0
2016-02-02 15:40:00,24.75,24.78,24.7,24.71,193712.0,22.4552,22.4825,22.4099,22.419,193712.0
2016-02-02 15:45:00,24.7,24.71,24.62,24.66,198894.0,22.4099,22.419,22.3373,22.3736,198894.0
2016-02-02 15:50:00,24.66,24.68,24.57,24.63,238099.0,22.3736,22.3917,22.2919,22.3464,238099.0
2016-02-02 15:55:00,24.63,24.7,24.62,24.67,559184.0,22.3464,22.4099,22.3373,22.3827,559184.0
2016-02-03 09:30:00,24.68,24.78,24.5,24.56,339972.0,22.3917,22.4825,22.2284,22.2829,339972.0
2016-02-03 09:35:00,24.56,24.79,24.55,24.73,372285.0,22.2829,22.4915,22.2738,22.4371,372285.0
2016-02-03 09:40:00,24.72,24.73,24.5,24.53,227039.0,22.428,22.4371,22.2284,22.2556,227039.0
2016-02-03 09:45:00,24.52,24.58,24.14,24.32,439367.0,22.2466,22.301,21.9018,22.0651,439367.0
2016-02-03 09:50:00,24.32,24.38,24.21,24.21,265025.0,22.0651,22.1196,21.9653,21.9653,265025.0
2016-02-03 09:55:00,24.22,24.26,24.13,24.24,324287.0,21.9744,22.0107,21.8927,21.9925,324287.0
2016-02-03 10:00:00,24.23,24.28,23.93,24.04,645466.0,21.9835,22.0288,21.7113,21.8111,645466.0
2016-02-03 10:05:00,24.04,24.1,23.95,23.97,565117.0,21.8111,21.8655,21.7294,21.7476,565117.0
2016-02-03 10:10:00,23.98,24.01,23.9,24.0,539729.0,21.7566,21.7839,21.6841,21.7748,539729.0
2016-02-03 10:15:00,24.0,24.04,23.77,23.88,273006.0,21.7748,21.8111,21.5661,21.6659,273006.0
2016-02-03 10:20:00,23.88,24.01,23.83,23.99,179207.0,21.6659,21.7839,21.6205,21.7657,179207.0
2016-02-03 10:25:00,23.99,23.99,23.83,23.85,207641.0,21.7657,21.7657,21.6205,21.6387,207641.0
2016-02-03 10:30:00,23.85,23.85,23.66,23.68,427047.0,21.6387,21.6387,21.4663,21.4845,427047.0
2016-02-03 10:35:00,23.68,23.7,23.5,23.7,442310.0,21.4845,21.5026,21.3211,21.5026,442310.0
2016-02-03 10:40:00,23.7,23.92,23.69,23.92,250424.0,21.5026,21.7022,21.4935,21.7022,250424.0
2016-02-03 10:45:00,23.93,24.03,23.83,23.87,517337.0,21.7113,21.802,21.6205,21.6568,517337.0
2016-02-03 10:50:00,23.86,23.88,23.74,23.85,527335.0,21.6478,21.6659,21.5389,21.6387,527335.0
2016-02-03 10:55:00,23.85,23.94,23.82,23.84,363707.0,21.6387,21.7203,21.6115,21.6296,363707.0
2016-02-03 11:00:00,23.85,23.85,23.68,23.71,340478.0,21.6387,21.6387,21.4845,21.5117,340478.0
2016-02-03 11:05:00,23.71,23.78,23.65,23.77,209712.0,21.5117,21.5752,21.4572,21.5661,209712.0
2016-02-03 11:10:00,23.78,23.78,23.68,23.73,273549.0,21.5752,21.5752,21.4845,21.5298,273549.0
2016-02-03 11:15:00,23.73,23.79,23.7,23.78,258762.0,21.5298,21.5843,21.5026,21.5752,258762.0
2016-02-03 11:20:00,23.78,24.02,23.78,24.0,285717.0,21.5752,21.7929,21.5752,21.7748,285717.0
2016-02-03 11:25:00,24.0,24.01,23.87,23.89,287269.0,21.7748,21.7839,21.6568,21.675,287269.0
2016-02-03 11:30:00,23.88,23.88,23.71,23.71,204846.0,21.6659,21.6659,21.5117,21.5117,204846.0
2016-02-03 11:35:00,23.72,23.86,23.72,23.86,195996.0,21.5207,21.6478,21.5207,21.6478,195996.0
2016-02-03 11:40:00,23.87,23.96,23.84,23.92,135767.0,21.6568,21.7385,21.6296,21.7022,135767.0
2016-02-03 11:45:00,23.93,24.04,23.91,23.95,182488.0,21.7113,21.8111,21.6931,21.7294,182488.0
2016-02-03 11:50:00,23.95,23.99,23.86,23.99,242196.0,21.7294,21.7657,21.6478,21.7657,242196.0
2016-02-03 11:55:00,23.99,24.11,23.92,24.01,267821.0,21.7657,21.8746,21.7022,21.7839,267821.0
2016-02-03 12:00:00,24.02,24.09,23.99,24.02,355305.0,21.7929,21.8564,21.7657,21.7929,355305.0
2016-02-03 12:05:00,24.01,24.09,24.0,24.06,271942.0,21.7839,21.8564,21.7748,21.8292,271942.0
2016-02-03 12:10:00,24.06,24.07,23.93,23.99,230928.0,21.8292,21.8383,21.7113,21.7657,230928.0
2016-02-03 12:15:00,23.99,24.02,23.91,23.92,145663.0,21.7657,21.7929,21.6931,21.7022,145663.0
2016-02-03 12:20:00,23.91,23.93,23.87,23.89,122761.0,21.6931,21.7113,21.6568,21.675,122761.0
2016-02-03 12:25:00,23.88,23.88,23.8,23.83,148724.0,21.6659,21.6659,21.5933,21.6205,148724.0
2016-02-03 12:30:00,23.84,23.87,23.8,23.82,119049.0,21.6296,21.6568,21.5933,21.6115,119049.0
2016-02-03 12:35:00,23.81,23.88,23.78,23.81,119527.0,21.6024,21.6659,21.5752,21.6024,119527.0
2016-02-03 12:40:00,23.81,23.85,23.75,23.75,121063.0,21.6024,21.6387,21.548,21.548,121063.0
2016-02-03 12:45:00,23.76,23.8,23.71,23.76,129391.0,21.557,21.5933,21.5117,21.557,129391.0
2016-02-03 12:50:00,23.77,23.77,23.72,23.76,95100.0,21.5661,21.5661,21.5207,21.557,95100.0
2016-02-03 12:55:00,23.76,23.82,23.76,23.78,78478.0,21.557,21.6115,21.557,21.5752,78478.0
2016-02-03 13:00:00,23.79,23.81,23.77,23.77,153271.0,21.5843,21.6024,21.5661,21.5661,153271.0
2016-02-03 13:05:00,23.77,23.8,23.72,23.73,167488.0,21.5661,21.5933,21.5207,21.5298,167488.0
2016-02-03 13:10:00,23.73,23.75,23.7,23.72,65424.0,21.5298,21.548,21.5026,21.5207,65424.0
2016-02-03 13:15:00,23.73,23.75,23.7,23.71,61996.0,21.5298,21.548,21.5026,21.5117,61996.0
2016-02-03 13:20:00,23.71,23.72,23.63,23.66,106789.0,21.5117,21.5207,21.4391,21.4663,106789.0
2016-02-03 13:25:00,23.67,23.68,23.64,23.67,67552.0,21.4754,21.4845,21.4482,21.4754,67552.0
2016-02-03 13:30:00,23.67,23.67,23.57,23.6,63980.0,21.4754,21.4754,21.3847,21.4119,63980.0
2016-02-03 13:35:00,23.6,23.62,23.56,23.59,66432.0,21.4119,21.43,21.3756,21.4028,66432.0
2016-02-03 13:40:00,23.59,23.63,23.55,23.6,67453.0,21.4028,21.4391,21.3665,21.4119,67453.0
2016-02-03 13:45:00,23.6,23.61,23.52,23.53,138384.0,21.4119,21.4209,21.3393,21.3484,138384.0
2016-02-03 13:50:00,23.53,23.57,23.5,23.51,187306.0,21.3484,21.3847,21.3211,21.3302,187306.0
2016-02-03 13:55:00,23.51,23.54,23.42,23.43,341623.0,21.3302,21.3574,21.2486,21.2576,341623.0
2016-02-03 14:00:00,23.43,23.51,23.42,23.5,190758.0,21.2576,21.3302,21.2486,21.3211,190758.0
2016-02-03 14:05:00,23.5,23.58,23.46,23.48,249640.0,21.3211,21.3937,21.2849,21.303,249640.0
2016-02-03 14:10:00,23.48,23.62,23.48,23.58,161092.0,21.303,21.43,21.303,21.3937,161092.0
2016-02-03 14:15:00,23.59,23.59,23.37,23.4,244334.0,21.4028,21.4028,21.2032,21.2304,244334.0
2016-02-03 14:20:00,23.4,23.68,23.39,23.68,171055.0,21.2304,21.4845,21.2213,21.4845,171055.0
2016-02-03 14:25:00,23.68,23.78,23.65,23.78,213491.0,21.4845,21.5752,21.4572,21.5752,213491.0
2016-02-03 14:30:00,23.77,23.86,23.73,23.74,252373.0,21.5661,21.6478,21.5298,21.5389,252373.0
2016-02-03 14:35:00,23.74,23.79,23.72,23.77,171163.0,21.5389,21.5843,21.5207,21.5661,171163.0
2016-02-03 14:40:00,23.79,23.9,23.78,23.88,192486.0,21.5843,21.6841,21.5752,21.6659,192486.0
2016-02-03 14:45:00,23.89,23.95,23.83,23.84,179101.0,21.675,21.7294,21.6205,21.6296,179101.0
2016-02-03 14:50:00,23.83,23.83,23.73,23.81,177983.0,21.6205,21.6205,21.5298,21.6024,177983.0
2016-02-03 14:55:00,23.81,24.05,23.81,24.0,215709.0,21.6024,21.8201,21.6024,21.7748,215709.0
2016-02-03 15:00:00,24.0,24.04,23.87,23.9,176588.0,21.7748,21.8111,21.6568,21.6841,176588.0
2016-02-03 15:05:00,23.91,24.04,23.89,24.03,270263.0,21.6931,21.8111,21.675,21.802,270263.0
2016-02-03 15:10:00,24.03,24.1,24.0,24.05,234778.0,21.802,21.8655,21.7748,21.8201,234778.0
2016-02-03 15:15:00,24.04,24.05,23.95,24.0,163273.0,21.8111,21.8201,21.7294,21.7748,163273.0
2016-02-03 15:20:00,24.0,24.01,23.86,23.87,476213.0,21.7748,21.7839,21.6478,21.6568,476213.0
2016-02-03 15:25:00,23.87,23.9,23.81,23.84,229118.0,21.6568,21.6841,21.6024,21.6296,229118.0
2016-02-03 15:30:00,23.83,23.9,23.82,23.87,259963.0,21.6205,21.6841,21.6115,21.6568,259963.0
2016-02-03 15:35:00,23.87,23.88,23.77,23.79,259926.0,21.6568,21.6659,21.5661,21.5843,259926.0
2016-02-03 15:40:00,23.79,23.83,23.76,23.81,217557.0,21.5843,21.6205,21.557,21.6024,217557.0
2016-02-03 15:45:00,23.81,23.81,23.73,23.79,298394.0,21.6024,21.6024,21.5298,21.5843,298394.0
2016-02-03 15:50:00,23.79,23.88,23.79,23.82,284431.0,21.5843,21.6659,21.5843,21.6115,284431.0
2016-02-03 15:55:00,23.82,23.85,23.78,23.8,725111.0,21.6115,21.6387,21.5752,21.5933,725111.0
2016-02-04 09:30:00,24.0,24.06,23.99,24.01,752044.0,21.7748,21.8292,21.7657,21.7839,752044.0
2016-02-04 09:35:00,24.01,24.13,23.99,24.06,547426.0,21.7839,21.8927,21.7657,21.8292,547426.0
2016-02-04 09:40:00,24.07,24.24,24.05,24.1,345915.0,21.8383,21.9925,21.8201,21.8655,345915.0
2016-02-04 09:45:00,24.1,24.29,23.97,24.26,329076.0,21.8655,22.0379,21.7476,22.0107,329076.0
2016-02-04 09:50:00,24.27,24.33,24.13,24.13,279038.0,22.0198,22.0742,21.8927,21.8927,279038.0
2016-02-04 09:55:00,24.12,24.63,24.06,24.6,586918.0,21.8837,22.3464,21.8292,22.3192,586918.0
2016-02-04 10:00:00,24.6,24.6,24.32,24.47,509905.0,22.3192,22.3192,22.0651,22.2012,509905.0
2016-02-04 10:05:00,24.48,24.71,24.48,24.55,395831.0,22.2103,22.419,22.2103,22.2738,395831.0
2016-02-04 10:10:00,24.55,24.65,24.42,24.64,312334.0,22.2738,22.3645,22.1558,22.3554,312334.0
2016-02-04 10:15:00,24.63,24.74,24.57,24.67,378126.0,22.3464,22.4462,22.2919,22.3827,378126.0
2016-02-04 10:20:00,24.68,24.96,24.66,24.92,384119.0,22.3917,22.6458,22.3736,22.6095,384119.0
2016-02-04 10:25:00,24.92,25.25,24.91,25.13,596446.0,22.6095,22.9089,22.6004,22.8,596446.0
2016-02-04 10:30:00,25.12,25.19,24.98,25.16,334197.0,22.7909,22.8545,22.6639,22.8272,334197.0
2016-02-04 10:35:00,25.15,25.26,25.09,25.11,421129.0,22.8182,22.918,22.7637,22.7819,421129.0
2016-02-04 10:40:00,25.1,25.11,24.96,24.98,325133.0,22.7728,22.7819,22.6458,22.6639,325133.0
2016-02-04 10:45:00,24.99,25.16,24.88,25.02,849045.0,22.673,22.8272,22.5732,22.7002,849045.0
2016-02-04 10:50:00,25.02,25.05,24.94,25.01,377828.0,22.7002,22.7274,22.6276,22.6911,377828.0
2016-02-04 10:55:00,25.01,25.16,25.0,25.15,286148.0,22.6911,22.8272,22.6821,22.8182,286148.0
2016-02-04 11:00:00,25.15,25.17,25.05,25.05,336806.0,22.8182,22.8363,22.7274,22.7274,336806.0
2016-02-04 11:05:00,25.05,25.09,24.98,25.0,248445.0,22.7274,22.7637,22.6639,22.6821,248445.0
2016-02-04 11:10:00,25.0,25.01,24.91,24.94,229629.0,22.6821,22.6911,22.6004,22.6276,229629.0
2016-02-04 11:15:00,24.94,24.95,24.77,24.79,236064.0,22.6276,22.6367,22.4734,22.4915,236064.0
2016-02-04 11:20:00,24.79,25.0,24.78,24.97,203960.0,22.4915,22.6821,22.4825,22.6548,203960.0
2016-02-04 11:25:00,24.98,24.98,24.91,24.92,147925.0,22.6639,22.6639,22.6004,22.6095,147925.0
2016-02-04 11:30:00,24.91,24.95,24.88,24.93,141761.0,22.6004,22.6367,22.5732,22.6186,141761.0
2016-02-04 11:35:00,24.92,25.0,24.92,24.96,155726.0,22.6095,22.6821,22.6095,22.6458,155726.0
2016-02-04 11:40:00,24.96,25.01,24.91,24.97,245781.0,22.6458,22.6911,22.6004,22.6548,245781.0
2016-02-04 11:45:00,24.96,24.99,24.86,24.94,422661.0,22.6458,22.673,22.555,22.6276,422661.0
2016-02-04 11:50:00,24.94,25.0,24.92,24.95,219173.0,22.6276,22.6821,22.6095,22.6367,219173.0
2016-02-04 11:55:00,24.95,24.95,24.86,24.91,200135.0,22.6367,22.6367,22.555,22.6004,200135.0
2016-02-04 12:00:00,24.92,24.92,24.8,24.91,139854.0,22.6095,22.6095,22.5006,22.6004,139854.0
2016-02-04 12:05:00,24.91,24.98,24.84,24.96,144572.0,22.6004,22.6639,22.5369,22.6458,144572.0
2016-02-04 12:10:00,24.96,24.96,24.84,24.85,151017.0,22.6458,22.6458,22.5369,22.546,151017.0
2016-02-04 12:15:00,24.85,24.95,24.79,24.93,175998.0,22.546,22.6367,22.4915,22.6186,175998.0
2016-02-04 12:20:00,24.93,24.96,24.86,24.88,98736.0,22.6186,22.6458,22.555,22.5732,98736.0
2016-02-04 12:25:00,24.88,24.96,24.83,24.95,142613.0,22.5732,22.6458,22.5278,22.6367,142613.0
2016-02-04 12:30:00,24.96,24.99,24.87,24.98,170993.0,22.6458,22.673,22.5641,22.6639,170993.0
2016-02-04 12:35:00,24.98,25.04,24.96,24.99,168359.0,22.6639,22.7184,22.6458,22.673,168359.0
2016-02-04 12:40:00,24.99,25.04,24.95,25.0,96193.0,22.673,22.7184,22.6367,22.6821,96193.0
2016-02-04 12:45:00,25.0,25.06,24.98,25.04,114211.0,22.6821,22.7365,22.6639,22.7184,114211.0
2016-02-04 12:50:00,25.04,25.06,24.99,25.03,184191.0,22.7184,22.7365,22.673,22.7093,184191.0
2016-02-04 12:55:00,25.04,25.05,24.97,24.99,97402.0,22.7184,22.7274,22.6548,22.673,97402.0
2016-02-04 13:00:00,24.99,25.03,24.98,25.02,65440.0,22.673,22.7093,22.6639,22.7002,65440.0
2016-02-04 13:05:00,25.02,25.03,25.0,25.03,103010.0,22.7002,22.7093,22.6821,22.7093,103010.0
2016-02-04 13:10:00,25.03,25.07,25.02,25.02,85932.0,22.7093,22.7456,22.7002,22.7002,85932.0
2016-02-04 13:15:00,25.02,25.05,24.96,24.96,149223.0,22.7002,22.7274,22.6458,22.6458,149223.0
2016-02-04 13:20:00,24.96,25.06,24.96,24.98,147699.0,22.6458,22.7365,22.6458,22.6639,147699.0
2016-02-04 13:25:00,24.98,25.04,24.98,25.04,166552.0,22.6639,22.7184,22.6639,22.7184,166552.0
2016-02-04 13:30:00,25.03,25.11,24.99,25.04,156521.0,22.7093,22.7819,22.673,22.7184,156521.0
2016-02-04 13:35:00,25.04,25.05,24.97,24.98,82813.0,22.7184,22.7274,22.6548,22.6639,82813.0
2016-02-04 13:40:00,24.99,24.99,24.82,24.91,152514.0,22.673,22.673,22.5188,22.6004,152514.0
2016-02-04 13:45:00,24.9,24.91,24.72,24.81,153707.0,22.5913,22.6004,22.428,22.5097,153707.0
2016-02-04 13:50:00,24.81,24.9,24.81,24.88,165116.0,22.5097,22.5913,22.5097,22.5732,165116.0
2016-02-04 13:55:00,24.88,24.96,24.88,24.96,152942.0,22.5732,22.6458,22.5732,22.6458,152942.0
2016-02-04 14:00:00,24.97,24.99,24.93,24.98,206297.0,22.6548,22.673,22.6186,22.6639,206297.0
2016-02-04 14:05:00,24.98,24.99,24.91,24.91,138999.0,22.6639,22.673,22.6004,22.6004,138999.0
2016-02-04 14:10:00,24.9,25.05,24.88,25.05,144761.0,22.5913,22.7274,22.5732,22.7274,144761.0
2016-02-04 14:15:00,25.05,25.1,24.99,24.99,172609.0,22.7274,22.7728,22.673,22.673,172609.0
2016-02-04 14:20:00,25.0,25.02,24.91,24.92,102762.0,22.6821,22.7002,22.6004,22.6095,102762.0
2016-02-04 14:25:00,24.92,24.96,24.85,24.92,141855.0,22.6095,22.6458,22.546,22.6095,141855.0
2016-02-04 14:30:00,24.91,24.98,24.91,24.97,124187.0,22.6004,22.6639,22.6004,22.6548,124187.0
2016-02-04 14:35:00,24.97,24.99,24.77,24.79,171451.0,22.6548,22.673,22.4734,22.4915,171451.0
2016-02-04 14:40:00,24.77,24.81,24.73,24.8,250114.0,22.4734,22.5097,22.4371,22.5006,250114.0
2016-02-04 14:45:00,24.81,24.86,24.77,24.86,232443.0,22.5097,22.555,22.4734,22.555,232443.0
2016-02-04 14:50:00,24.86,24.86,24.71,24.72,205855.0,22.555,22.555,22.419,22.428,205855.0
2016-02-04 14:55:00,24.72,24.93,24.71,24.93,122700.0,22.428,22.6186,22.419,22.6186,122700.0
2016-02-04 15:00:00,24.92,24.98,24.9,24.96,213623.0,22.6095,22.6639,22.5913,22.6458,213623.0
2016-02-04 15:05:00,24.96,24.97,24.89,24.96,216880.0,22.6458,22.6548,22.5823,22.6458,216880.0
2016-02-04 15:10:00,24.96,25.04,24.94,25.0,275853.0,22.6458,22.7184,22.6276,22.6821,275853.0
2016-02-04 15:15:00,25.0,25.02,24.9,24.91,223923.0,22.6821,22.7002,22.5913,22.6004,223923.0
2016-02-04 15:20:00,24.9,24.96,24.89,24.95,189466.0,22.5913,22.6458,22.5823,22.6367,189466.0
2016-02-04 15:25:00,24.95,25.05,24.95,25.02,691550.0,22.6367,22.7274,22.6367,22.7002,691550.0
2016-02-04 15:30:00,25.02,25.07,24.99,25.03,329917.0,22.7002,22.7456,22.673,22.7093,329917.0
2016-02-04 15:35:00,25.04,25.06,25.0,25.03,155097.0,22.7184,22.7365,22.6821,22.7093,155097.0
2016-02-04 15:40:00,25.03,25.09,25.01,25.02,278176.0,22.7093,22.7637,22.6911,22.7002,278176.0
2016-02-04 15:45:00,25.02,25.04,24.98,25.01,300086.0,22.7002,22.7184,22.6639,22.6911,300086.0
2016-02-04 15:50:00,25.01,25.02,24.93,24.94,322625.0,22.6911,22.7002,22.6186,22.6276,322625.0
2016-02-04 15:55:00,24.95,24.97,24.89,24.95,839417.0,22.6367,22.6548,22.5823,22.6367,839417.0
2016-02-05 09:30:00,24.69,24.95,24.17,24.41,407082.0,22.4008,22.6367,21.929,22.1468,407082.0
2016-02-05 09:35:00,24.4,24.45,24.21,24.25,495709.0,22.1377,22.1831,21.9653,22.0016,495709.0
2016-02-05 09:40:00,24.26,24.38,24.23,24.26,469502.0,22.0107,22.1196,21.9835,22.0107,469502.0
2016-02-05 09:45:00,24.25,24.34,24.17,24.18,657187.0,22.0016,22.0833,21.929,21.9381,657187.0
2016-02-05 09:50:00,24.18,24.26,24.04,24.12,630341.0,21.9381,22.0107,21.8111,21.8837,630341.0
2016-02-05 09:55:00,24.1,24.24,24.09,24.21,339239.0,21.8655,21.9925,21.8564,21.9653,339239.0
2016-02-05 10:00:00,24.21,24.3,24.08,24.26,459045.0,21.9653,22.047,21.8474,22.0107,459045.0
2016-02-05 10:05:00,24.25,24.27,24.02,24.16,385936.0,22.0016,22.0198,21.7929,21.92,385936.0
2016-02-05 10:10:00,24.17,24.31,24.15,24.19,317114.0,21.929,22.056,21.9109,21.9472,317114.0
2016-02-05 10:15:00,24.18,24.2,24.1,24.12,136134.0,21.9381,21.9562,21.8655,21.8837,136134.0
2016-02-05 10:20:00,24.12,24.14,24.02,24.05,334071.0,21.8837,21.9018,21.7929,21.8201,334071.0
2016-02-05 10:25:00,24.06,24.19,24.02,24.03,385386.0,21.8292,21.9472,21.7929,21.802,385386.0
2016-02-05 10:30:00,24.03,24.11,24.0,24.06,584446.0,21.802,21.8746,21.7748,21.8292,584446.0
2016-02-05 10:35:00,24.07,24.07,23.93,23.96,613240.0,21.8383,21.8383,21.7113,21.7385,613240.0
2016-02-05 10:40:00,23.96,24.08,23.94,23.95,429342.0,21.7385,21.8474,21.7203,21.7294,429342.0
2016-02-05 10:45:00,23.95,24.0,23.89,23.94,233008.0,21.7294,21.7748,21.675,21.7203,233008.0
2016-02-05 10:50:00,23.96,23.96,23.81,23.83,288575.0,21.7385,21.7385,21.6024,21.6205,288575.0
2016-02-05 10:55:00,23.82,23.86,23.8,23.82,278933.0,21.6115,21.6478,21.5933,21.6115,278933.0
2016-02-05 11:00:00,23.82,23.85,23.74,23.74,190629.0,21.6115,21.6387,21.5389,21.5389,190629.0
2016-02-05 11:05:00,23.75,23.75,23.6,23.62,220051.0,21.548,21.548,21.4119,21.43,220051.0
2016-02-05 11:10:00,23.62,23.73,23.55,23.69,276945.0,21.43,21.5298,21.3665,21.4935,276945.0
2016-02-05 11:15:00,23.7,23.78,23.61,23.67,397577.0,21.5026,21.5752,21.4209,21.4754,397577.0
2016-02-05 11:20:00,23.66,23.69,23.61,23.61,244410.0,21.4663,21.4935,21.4209,21.4209,244410.0
2016-02-05 11:25:00,23.61,23.65,23.51,23.58,640463.0,21.4209,21.4572,21.3302,21.3937,640463.0
2016-02-05 11:30:00,23.59,23.69,23.52,23.68,236964.0,21.4028,21.4935,21.3393,21.4845,236964.0
2016-02-05 11:35:00,23.68,23.75,23.59,23.7,220448.0,21.4845,21.548,21.4028,21.5026,220448.0
2016-02-05 11:40:00,23.7,23.8,23.69,23.75,256944.0,21.5026,21.5933,21.4935,21.548,256944.0
2016-02-05 11:45:00,23.75,23.76,23.69,23.69,184603.0,21.548,21.557,21.4935,21.4935,184603.0
2016-02-05 11:50:00,23.7,23.83,23.69,23.83,181056.0,21.5026,21.6205,21.4935,21.6205,181056.0
2016-02-05 11:55:00,23.82,23.83,23.68,23.72,156560.0,21.6115,21.6205,21.4845,21.5207,156560.0
2016-02-05 12:00:00,23.71,23.84,23.71,23.77,134492.0,21.5117,21.6296,21.5117,21.5661,134492.0
2016-02-05 12:05:00,23.76,23.82,23.75,23.76,193741.0,21.557,21.6115,21.548,21.557,193741.0
2016-02-05 12:10:00,23.76,23.77,23.65,23.65,212578.0,21.557,21.5661,21.4572,21.4572,212578.0
2016-02-05 12:15:00,23.65,23.71,23.56,23.68,176671.0,21.4572,21.5117,21.3756,21.4845,176671.0
2016-02-05 12:20:00,23.67,23.67,23.57,23.62,106055.0,21.4754,21.4754,21.3847,21.43,106055.0
2016-02-05 12:25:00,23.62,23.66,23.55,23.63,130820.0,21.43,21.4663,21.3665,21.4391,130820.0
2016-02-05 12:30:00,23.63,23.67,23.6,23.6,98733.0,21.4391,21.4754,21.4119,21.4119,98733.0
2016-02-05 12:35:00,23.61,23.67,23.6,23.64,101464.0,21.4209,21.4754,21.4119,21.4482,101464.0
2016-02-05 12:40:00,23.64,23.7,23.63,23.7,116708.0,21.4482,21.5026,21.4391,21.5026,116708.0
2016-02-05 12:45:00,23.7,23.76,23.69,23.69,112979.0,21.5026,21.557,21.4935,21.4935,112979.0
2016-02-05 12:50:00,23.69,23.7,23.66,23.66,112290.0,21.4935,21.5026,21.4663,21.4663,112290.0
2016-02-05 12:55:00,23.66,23.67,23.6,23.66,110211.0,21.4663,21.4754,21.4119,21.4663,110211.0
2016-02-05 13:00:00,23.65,23.68,23.63,23.68,97350.0,21.4572,21.4845,21.4391,21.4845,97350.0
2016-02-05 13:05:00,23.68,23.77,23.67,23.73,107943.0,21.4845,21.5661,21.4754,21.5298,107943.0
2016-02-05 13:10:00,23.73,23.76,23.66,23.67,126757.0,21.5298,21.557,21.4663,21.4754,126757.0
2016-02-05 13:15:00,23.66,23.77,23.65,23.77,132783.0,21.4663,21.5661,21.4572,21.5661,132783.0
2016-02-05 13:20:00,23.76,23.8,23.71,23.8,71255.0,21.557,21.5933,21.5117,21.5933,71255.0
2016-02-05 13:25:00,23.79,23.85,23.75,23.83,120422.0,21.5843,21.6387,21.548,21.6205,120422.0
2016-02-05 13:30:00,23.82,23.86,23.78,23.84,127301.0,21.6115,21.6478,21.5752,21.6296,127301.0
2016-02-05 13:35:00,23.85,23.85,23.76,23.77,133115.0,21.6387,21.6387,21.557,21.5661,133115.0
2016-02-05 13:40:00,23.77,23.84,23.74,23.79,105841.0,21.5661,21.6296,21.5389,21.5843,105841.0
2016-02-05 13:45:00,23.8,23.83,23.75,23.82,98686.0,21.5933,21.6205,21.548,21.6115,98686.0
2016-02-05 13:50:00,23.83,23.83,23.75,23.83,123848.0,21.6205,21.6205,21.548,21.6205,123848.0
2016-02-05 13:55:00,23.84,23.86,23.78,23.79,114763.0,21.6296,21.6478,21.5752,21.5843,114763.0
2016-02-05 14:00:00,23.79,23.84,23.75,23.79,144090.0,21.5843,21.6296,21.548,21.5843,144090.0
2016-02-05 14:05:00,23.8,23.82,23.72,23.82,162421.0,21.5933,21.6115,21.5207,21.6115,162421.0
2016-02-05 14:10:00,23.82,23.82,23.75,23.79,153428.0,21.6115,21.6115,21.548,21.5843,153428.0
2016-02-05 14:15:00,23.8,23.81,23.66,23.7,119377.0,21.5933,21.6024,21.4663,21.5026,119377.0
2016-02-05 14:20:00,23.7,23.73,23.64,23.72,189112.0,21.5026,21.5298,21.4482,21.5207,189112.0
2016-02-05 14:25:00,23.73,23.73,23.62,23.64,156032.0,21.5298,21.5298,21.43,21.4482,156032.0
2016-02-05 14:30:00,23.63,23.72,23.62,23.71,148357.0,21.4391,21.5207,21.43,21.5117,148357.0
2016-02-05 14:35:00,23.71,23.78,23.7,23.77,108067.0,21.5117,21.5752,21.5026,21.5661,108067.0
2016-02-05 14:40:00,23.77,23.78,23.7,23.76,124759.0,21.5661,21.5752,21.5026,21.557,124759.0
2016-02-05 14:45:00,23.75,23.79,23.72,23.79,117498.0,21.548,21.5843,21.5207,21.5843,117498.0
2016-02-05 14:50:00,23.79,23.79,23.69,23.71,120633.0,21.5843,21.5843,21.4935,21.5117,120633.0
2016-02-05 14:55:00,23.72,23.77,23.69,23.74,145908.0,21.5207,21.5661,21.4935,21.5389,145908.0
2016-02-05 15:00:00,23.75,23.75,23.69,23.72,168546.0,21.548,21.548,21.4935,21.5207,168546.0
2016-02-05 15:05:00,23.72,23.76,23.7,23.76,148427.0,21.5207,21.557,21.5026,21.557,148427.0
2016-02-05 15:10:00,23.76,23.84,23.74,23.83,260408.0,21.557,21.6296,21.5389,21.6205,260408.0
2016-02-05 15:15:00,23.84,23.84,23.78,23.81,262973.0,21.6296,21.6296,21.5752,21.6024,262973.0
2016-02-05 15:20:00,23.8,23.83,23.77,23.8,220368.0,21.5933,21.6205,21.5661,21.5933,220368.0
2016-02-05 15:25:00,23.8,23.8,23.75,23.79,133488.0,21.5933,21.5933,21.548,21.5843,133488.0
2016-02-05 15:30:00,23.79,23.8,23.74,23.77,193002.0,21.5843,21.5933,21.5389,21.5661,193002.0
2016-02-05 15:35:00,23.76,23.79,23.69,23.71,273234.0,21.557,21.5843,21.4935,21.5117,273234.0
2016-02-05 15:40:00,23.71,23.74,23.64,23.72,221356.0,21.5117,21.5389,21.4482,21.5207,221356.0
2016-02-05 15:45:00,23.71,23.72,23.68,23.68,189753.0,21.5117,21.5207,21.4845,21.4845,189753.0
2016-02-05 15:50:00,23.69,23.69,23.53,23.54,491258.0,21.4935,21.4935,21.3484,21.3574,491258.0
2016-02-05 15:55:00,23.54,23.65,23.51,23.64,745128.0,21.3574,21.4572,21.3302,21.4482,745128.0
2016-02-08 09:30:00,23.05,23.24,22.18,22.4,1569678.0,20.9129,21.0852,20.1235,20.3231,1569678.0
2016-02-08 09:35:00,22.38,22.68,22.23,22.57,643471.0,20.305,20.5772,20.1689,20.4774,643471.0
2016-02-08 09:40:00,22.57,22.94,22.55,22.91,766128.0,20.4774,20.8131,20.4592,20.7858,766128.0
2016-02-08 09:45:00,22.9,23.07,22.89,23.01,836355.0,20.7768,20.931,20.7677,20.8766,836355.0
2016-02-08 09:50:00,23.0,23.0,22.85,22.97,358370.0,20.8675,20.8675,20.7314,20.8403,358370.0
2016-02-08 09:55:00,22.97,23.18,22.89,22.92,417586.0,20.8403,21.0308,20.7677,20.7949,417586.0
2016-02-08 10:00:00,22.91,22.97,22.84,22.9,404635.0,20.7858,20.8403,20.7223,20.7768,404635.0
2016-02-08 10:05:00,22.9,23.0,22.77,22.77,475351.0,20.7768,20.8675,20.6588,20.6588,475351.0
2016-02-08 10:10:00,22.78,22.92,22.72,22.91,414754.0,20.6679,20.7949,20.6135,20.7858,414754.0
2016-02-08 10:15:00,22.92,22.93,22.8,22.84,544934.0,20.7949,20.804,20.686,20.7223,544934.0
2016-02-08 10:20:00,22.84,22.84,22.63,22.66,399397.0,20.7223,20.7223,20.5318,20.559,399397.0
2016-02-08 10:25:00,22.66,22.73,22.58,22.61,3927677.0,20.559,20.6225,20.4864,20.5137,3927677.0
2016-02-08 10:30:00,22.6,22.7,22.52,22.62,567526.0,20.5046,20.5953,20.432,20.5227,567526.0
2016-02-08 10:35:00,22.63,22.66,22.59,22.66,469395.0,20.5318,20.559,20.4955,20.559,469395.0
2016-02-08 10:40:00,22.66,22.68,22.57,22.58,535505.0,20.559,20.5772,20.4774,20.4864,535505.0
2016-02-08 10:45:00,22.58,22.7,22.57,22.64,422377.0,20.4864,20.5953,20.4774,20.5409,422377.0
2016-02-08 10:50:00,22.64,22.69,22.61,22.64,301796.0,20.5409,20.5862,20.5137,20.5409,301796.0
2016-02-08 10:55:00,22.64,22.71,22.6,22.67,362099.0,20.5409,20.6044,20.5046,20.5681,362099.0
2016-02-08 11:00:00,22.68,22.71,22.55,22.64,329982.0,20.5772,20.6044,20.4592,20.5409,329982.0
2016-02-08 11:05:00,22.64,22.68,22.62,22.65,183212.0,20.5409,20.5772,20.5227,20.55,183212.0
2016-02-08 11:10:00,22.66,22.68,22.58,22.66,347121.0,20.559,20.5772,20.4864,20.559,347121.0
2016-02-08 11:15:00,22.66,22.75,22.64,22.73,183474.0,20.559,20.6407,20.5409,20.6225,183474.0
2016-02-08 11:20:00,22.72,22.84,22.69,22.82,190055.0,20.6135,20.7223,20.5862,20.7042,190055.0
2016-02-08 11:25:00,22.82,22.82,22.74,22.78,198426.0,20.7042,20.7042,20.6316,20.6679,198426.0
2016-02-08 11:30:00,22.78,22.81,22.73,22.77,155015.0,20.6679,20.6951,20.6225,20.6588,155015.0
2016-02-08 11:35:00,22.77,22.78,22.68,22.74,122564.0,20.6588,20.6679,20.5772,20.6316,122564.0
2016-02-08 11:40:00,22.74,22.83,22.66,22.67,182668.0,20.6316,20.7133,20.559,20.5681,182668.0
2016-02-08 11:45:00,22.66,22.67,22.62,22.65,295411.0,20.559,20.5681,20.5227,20.55,295411.0
2016-02-08 11:50:00,22.64,22.69,22.6,22.66,254543.0,20.5409,20.5862,20.5046,20.559,254543.0
2016-02-08 11:55:00,22.66,22.88,22.64,22.84,286907.0,20.559,20.7586,20.5409,20.7223,286907.0
2016-02-08 12:00:00,22.83,22.84,22.72,22.8,216921.0,20.7133,20.7223,20.6135,20.686,216921.0
2016-02-08 12:05:00,22.8,22.86,22.79,22.83,178192.0,20.686,20.7405,20.677,20.7133,178192.0
2016-02-08 12:10:00,22.82,22.88,22.77,22.88,237332.0,20.7042,20.7586,20.6588,20.7586,237332.0
2016-02-08 12:15:00,22.88,22.96,22.85,22.93,188385.0,20.7586,20.8312,20.7314,20.804,188385.0
2016-02-08 12:20:00,22.93,22.93,22.84,22.91,167535.0,20.804,20.804,20.7223,20.7858,167535.0
2016-02-08 12:25:00,22.91,22.96,22.85,22.87,625272.0,20.7858,20.8312,20.7314,20.7496,625272.0
2016-02-08 12:30:00,22.87,22.89,22.8,22.8,208523.0,20.7496,20.7677,20.686,20.686,208523.0
2016-02-08 12:35:00,22.8,22.88,22.79,22.81,183277.0,20.686,20.7586,20.677,20.6951,183277.0
2016-02-08 12:40:00,22.81,22.85,22.79,22.81,129020.0,20.6951,20.7314,20.677,20.6951,129020.0
2016-02-08 12:45:00,22.82,22.85,22.8,22.84,120070.0,20.7042,20.7314,20.686,20.7223,120070.0
2016-02-08 12:50:00,22.83,22.9,22.82,22.86,165871.0,20.7133,20.7768,20.7042,20.7405,165871.0
2016-02-08 12:55:00,22.85,22.92,22.82,22.9,288360.0,20.7314,20.7949,20.7042,20.7768,288360.0
2016-02-08 13:00:00,22.89,22.9,22.67,22.7,281220.0,20.7677,20.7768,20.5681,20.5953,281220.0
2016-02-08 13:05:00,22.69,22.8,22.69,22.75,161949.0,20.5862,20.686,20.5862,20.6407,161949.0
2016-02-08 13:10:00,22.75,22.85,22.74,22.8,141174.0,20.6407,20.7314,20.6316,20.686,141174.0
2016-02-08 13:15:00,22.8,22.85,22.75,22.76,139000.0,20.686,20.7314,20.6407,20.6498,139000.0
2016-02-08 13:20:00,22.76,22.8,22.73,22.75,168158.0,20.6498,20.686,20.6225,20.6407,168158.0
2016-02-08 13:25:00,22.75,22.82,22.71,22.77,200463.0,20.6407,20.7042,20.6044,20.6588,200463.0
2016-02-08 13:30:00,22.77,22.8,22.74,22.79,159462.0,20.6588,20.686,20.6316,20.677,159462.0
2016-02-08 13:35:00,22.78,22.83,22.75,22.79,215682.0,20.6679,20.7133,20.6407,20.677,215682.0
2016-02-08 13:40:00,22.79,22.84,22.76,22.79,193396.0,20.677,20.7223,20.6498,20.677,193396.0
2016-02-08 13:45:00,22.79,22.82,22.77,22.79,184284.0,20.677,20.7042,20.6588,20.677,184284.0
2016-02-08 13:50:00,22.8,22.83,22.73,22.74,417358.0,20.686,20.7133,20.6225,20.6316,417358.0
2016-02-08 13:55:00,22.73,22.76,22.69,22.71,372681.0,20.6225,20.6498,20.5862,20.6044,372681.0
2016-02-08 14:00:00,22.71,22.8,22.69,22.79,340101.0,20.6044,20.686,20.5862,20.677,340101.0
2016-02-08 14:05:00,22.79,22.8,22.75,22.78,182747.0,20.677,20.686,20.6407,20.6679,182747.0
2016-02-08 14:10:00,22.78,22.78,22.7,22.73,200886.0,20.6679,20.6679,20.5953,20.6225,200886.0
2016-02-08 14:15:00,22.73,22.77,22.7,22.73,235596.0,20.6225,20.6588,20.5953,20.6225,235596.0
2016-02-08 14:20:00,22.73,22.76,22.68,22.7,242182.0,20.6225,20.6498,20.5772,20.5953,242182.0
2016-02-08 14:25:00,22.7,22.77,22.68,22.77,229910.0,20.5953,20.6588,20.5772,20.6588,229910.0
2016-02-08 14:30:00,22.77,22.79,22.74,22.78,226127.0,20.6588,20.677,20.6316,20.6679,226127.0
2016-02-08 14:35:00,22.78,22.81,22.73,22.78,234515.0,20.6679,20.6951,20.6225,20.6679,234515.0
2016-02-08 14:40:00,22.76,22.8,22.74,22.78,237725.0,20.6498,20.686,20.6316,20.6679,237725.0
2016-02-08 14:45:00,22.78,22.85,22.78,22.83,154894.0,20.6679,20.7314,20.6679,20.7133,154894.0
2016-02-08 14:50:00,22.83,22.86,22.8,22.83,187028.0,20.7133,20.7405,20.686,20.7133,187028.0
2016-02-08 14:55:00,22.83,22.88,22.82,22.86,259565.0,20.7133,20.7586,20.7042,20.7405,259565.0
2016-02-08 15:00:00,22.86,22.89,22.83,22.89,176463.0,20.7405,20.7677,20.7133,20.7677,176463.0
2016-02-08 15:05:00,22.89,22.91,22.81,22.82,261983.0,20.7677,20.7858,20.6951,20.7042,261983.0
2016-02-08 15:10:00,22.82,22.91,22.8,22.9,231702.0,20.7042,20.7858,20.686,20.7768,231702.0
2016-02-08 15:15:00,22.9,22.95,22.87,22.93,284034.0,20.7768,20.8221,20.7496,20.804,284034.0
2016-02-08 15:20:00,22.94,23.08,22.92,23.01,388460.0,20.8131,20.9401,20.7949,20.8766,388460.0
2016-02-08 15:25:00,23.01,23.08,22.99,23.05,270972.0,20.8766,20.9401,20.8584,20.9129,270972.0
2016-02-08 15:30:00,23.05,23.15,23.03,23.14,293103.0,20.9129,21.0036,20.8947,20.9945,293103.0
2016-02-08 15:35:00,23.14,23.15,23.05,23.05,300423.0,20.9945,21.0036,20.9129,20.9129,300423.0
2016-02-08 15:40:00,23.05,23.16,23.04,23.16,381587.0,20.9129,21.0127,20.9038,21.0127,381587.0
2016-02-08 15:45:00,23.16,23.25,23.14,23.19,402009.0,21.0127,21.0943,20.9945,21.0399,402009.0
2016-02-08 15:50:00,23.19,23.26,23.16,23.16,475504.0,21.0399,21.1034,21.0127,21.0127,475504.0
2016-02-08 15:55:00,23.16,23.21,23.11,23.2,1539241.0,21.0127,21.058,20.9673,21.049,1539241.0
2016-02-09 09:30:00,22.7,22.7,22.47,22.62,511513.0,20.5953,20.5953,20.3866,20.5227,511513.0
2016-02-09 09:35:00,22.62,22.79,22.54,22.78,422920.0,20.5227,20.677,20.4502,20.6679,422920.0
2016-02-09 09:40:00,22.76,23.0,22.73,22.98,451502.0,20.6498,20.8675,20.6225,20.8494,451502.0
2016-02-09 09:45:00,22.98,23.18,22.95,23.18,385461.0,20.8494,21.0308,20.8221,21.0308,385461.0
2016-02-09 09:50:00,23.19,23.33,23.19,23.27,316737.0,21.0399,21.1669,21.0399,21.1125,316737.0
2016-02-09 09:55:00,23.27,23.29,23.2,23.21,279799.0,21.1125,21.1306,21.049,21.058,279799.0
2016-02-09 10:00:00,23.21,23.36,23.2,23.33,548382.0,21.058,21.1941,21.049,21.1669,548382.0
2016-02-09 10:05:00,23.33,23.53,23.29,23.43,284281.0,21.1669,21.3484,21.1306,21.2576,284281.0
2016-02-09 10:10:00,23.42,23.43,23.2,23.2,158474.0,21.2486,21.2576,21.049,21.049,158474.0
2016-02-09 10:15:00,23.2,23.25,23.07,23.1,301123.0,21.049,21.0943,20.931,20.9582,301123.0
2016-02-09 10:20:00,23.1,23.12,22.98,23.12,231295.0,20.9582,20.9764,20.8494,20.9764,231295.0
2016-02-09 10:25:00,23.12,23.13,22.98,23.01,110555.0,20.9764,20.9854,20.8494,20.8766,110555.0
2016-02-09 10:30:00,23.0,23.02,22.92,22.96,216681.0,20.8675,20.8856,20.7949,20.8312,216681.0
2016-02-09 10:35:00,22.96,23.07,22.95,23.0,184404.0,20.8312,20.931,20.8221,20.8675,184404.0
2016-02-09 10:40:00,23.0,23.02,22.81,22.83,199608.0,20.8675,20.8856,20.6951,20.7133,199608.0
2016-02-09 10:45:00,22.82,22.9,22.79,22.85,306972.0,20.7042,20.7768,20.677,20.7314,306972.0
2016-02-09 10:50:00,22.85,22.9,22.79,22.8,210272.0,20.7314,20.7768,20.677,20.686,210272.0
2016-02-09 10:55:00,22.79,22.87,22.79,22.81,239441.0,20.677,20.7496,20.677,20.6951,239441.0
2016-02-09 11:00:00,22.81,22.93,22.78,22.93,239058.0,20.6951,20.804,20.6679,20.804,239058.0
2016-02-09 11:05:00,22.93,23.11,22.93,23.1,251440.0,20.804,20.9673,20.804,20.9582,251440.0
2016-02-09 11:10:00,23.11,23.2,23.07,23.07,101510.0,20.9673,21.049,20.931,20.931,101510.0
2016-02-09 11:15:00,23.07,23.1,22.95,23.03,169738.0,20.931,20.9582,20.8221,20.8947,169738.0
2016-02-09 11:20:00,23.03,23.18,23.01,23.17,124429.0,20.8947,21.0308,20.8766,21.0217,124429.0
2016-02-09 11:25:00,23.17,23.18,23.09,23.14,118521.0,21.0217,21.0308,20.9492,20.9945,118521.0
2016-02-09 11:30:00,23.13,23.17,23.1,23.14,157383.0,20.9854,21.0217,20.9582,20.9945,157383.0
2016-02-09 11:35:00,23.14,23.14,23.06,23.09,110198.0,20.9945,20.9945,20.9219,20.9492,110198.0
2016-02-09 11:40:00,23.08,23.09,23.04,23.05,112876.0,20.9401,20.9492,20.9038,20.9129,112876.0
2016-02-09 11:45:00,23.06,23.08,23.0,23.02,109755.0,20.9219,20.9401,20.8675,20.8856,109755.0
2016-02-09 11:50:00,23.02,23.04,22.99,23.0,292778.0,20.8856,20.9038,20.8584,20.8675,292778.0
2016-02-09 11:55:00,23.0,23.03,22.99,23.01,325836.0,20.8675,20.8947,20.8584,20.8766,325836.0
2016-02-09 12:00:00,23.0,23.04,22.97,23.04,127077.0,20.8675,20.9038,20.8403,20.9038,127077.0
2016-02-09 12:05:00,23.03,23.05,22.99,23.05,108407.0,20.8947,20.9129,20.8584,20.9129,108407.0
2016-02-09 12:10:00,23.04,23.06,22.99,23.01,121923.0,20.9038,20.9219,20.8584,20.8766,121923.0
2016-02-09 12:15:00,23.01,23.02,22.98,23.01,189713.0,20.8766,20.8856,20.8494,20.8766,189713.0
2016-02-09 12:20:00,23.01,23.03,22.98,23.03,145372.0,20.8766,20.8947,20.8494,20.8947,145372.0
2016-02-09 12:25:00,23.02,23.06,22.98,23.01,112062.0,20.8856,20.9219,20.8494,20.8766,112062.0
2016-02-09 12:30:00,23.01,23.04,22.98,23.01,114301.0,20.8766,20.9038,20.8494,20.8766,114301.0
2016-02-09 12:35:00,23.01,23.06,22.98,23.0,121401.0,20.8766,20.9219,20.8494,20.8675,121401.0
2016-02-09 12:40:00,23.01,23.03,22.97,22.98,75560.0,20.8766,20.8947,20.8403,20.8494,75560.0
2016-02-09 12:45:00,22.98,22.98,22.86,22.89,107506.0,20.8494,20.8494,20.7405,20.7677,107506.0
2016-02-09 12:50:00,22.89,22.96,22.88,22.89,105231.0,20.7677,20.8312,20.7586,20.7677,105231.0
2016-02-09 12:55:00,22.89,22.91,22.88,22.9,67115.0,20.7677,20.7858,20.7586,20.7768,67115.0
2016-02-09 13:00:00,22.9,22.91,22.83,22.83,304591.0,20.7768,20.7858,20.7133,20.7133,304591.0
2016-02-09 13:05:00,22.82,22.84,22.75,22.76,294839.0,20.7042,20.7223,20.6407,20.6498,294839.0
2016-02-09 13:10:00,22.76,22.76,22.67,22.71,172797.0,20.6498,20.6498,20.5681,20.6044,172797.0
2016-02-09 13:15:00,22.71,22.73,22.68,22.68,225546.0,20.6044,20.6225,20.5772,20.5772,225546.0
2016-02-09 13:20:00,22.68,22.75,22.64,22.73,102370.0,20.5772,20.6407,20.5409,20.6225,102370.0
2016-02-09 13:25:00,22.72,22.73,22.66,22.67,73504.0,20.6135,20.6225,20.559,20.5681,73504.0
2016-02-09 13:30:00,22.67,22.78,22.67,22.78,817465.0,20.5681,20.6679,20.5681,20.6679,817465.0
2016-02-09 13:35:00,22.78,22.79,22.75,22.77,130632.0,20.6679,20.677,20.6407,20.6588,130632.0
2016-02-09 13:40:00,22.77,22.84,22.76,22.82,191957.0,20.6588,20.7223,20.6498,20.7042,191957.0
2016-02-09 13:45:00,22.81,22.85,22.76,22.77,249770.0,20.6951,20.7314,20.6498,20.6588,249770.0
2016-02-09 13:50:00,22.76,22.83,22.74,22.83,96021.0,20.6498,20.7133,20.6316,20.7133,96021.0
2016-02-09 13:55:00,22.82,22.86,22.8,22.81,83703.0,20.7042,20.7405,20.686,20.6951,83703.0
2016-02-09 14:00:00,22.82,22.83,22.79,22.81,92264.0,20.7042,20.7133,20.677,20.6951,92264.0
2016-02-09 14:05:00,22.81,22.92,22.8,22.88,152953.0,20.6951,20.7949,20.686,20.7586,152953.0
2016-02-09 14:10:00,22.88,22.9,22.83,22.87,96187.0,20.7586,20.7768,20.7133,20.7496,96187.0
2016-02-09 14:15:00,22.88,22.91,22.84,22.89,84280.0,20.7586,20.7858,20.7223,20.7677,84280.0
2016-02-09 14:20:00,22.88,22.96,22.88,22.95,197008.0,20.7586,20.8312,20.7586,20.8221,197008.0
2016-02-09 14:25:00,22.95,22.97,22.89,22.94,211542.0,20.8221,20.8403,20.7677,20.8131,211542.0
2016-02-09 14:30:00,22.95,23.04,22.92,22.96,118410.0,20.8221,20.9038,20.7949,20.8312,118410.0
2016-02-09 14:35:00,22.98,23.09,22.98,23.05,106794.0,20.8494,20.9492,20.8494,20.9129,106794.0
2016-02-09 14:40:00,23.05,23.13,23.01,23.13,88295.0,20.9129,20.9854,20.8766,20.9854,88295.0
2016-02-09 14:45:00,23.13,23.14,23.0,23.03,121409.0,20.9854,20.9945,20.8675,20.8947,121409.0
2016-02-09 14:50:00,23.03,23.12,23.02,23.11,69889.0,20.8947,20.9764,20.8856,20.9673,69889.0
2016-02-09 14:55:00,23.11,23.12,23.04,23.06,106679.0,20.9673,20.9764,20.9038,20.9219,106679.0
2016-02-09 15:00:00,23.06,23.11,23.04,23.11,137782.0,20.9219,20.9673,20.9038,20.9673,137782.0
2016-02-09 15:05:00,23.1,23.18,23.07,23.1,222635.0,20.9582,21.0308,20.931,20.9582,222635.0
2016-02-09 15:10:00,23.1,23.13,23.06,23.1,134829.0,20.9582,20.9854,20.9219,20.9582,134829.0
2016-02-09 15:15:00,23.09,23.11,23.02,23.03,168532.0,20.9492,20.9673,20.8856,20.8947,168532.0
2016-02-09 15:20:00,23.02,23.04,22.98,23.0,228264.0,20.8856,20.9038,20.8494,20.8675,228264.0
2016-02-09 15:25:00,22.99,23.01,22.92,22.98,148539.0,20.8584,20.8766,20.7949,20.8494,148539.0
2016-02-09 15:30:00,22.97,23.03,22.95,22.99,244846.0,20.8403,20.8947,20.8221,20.8584,244846.0
2016-02-09 15:35:00,23.0,23.05,22.98,23.01,165467.0,20.8675,20.9129,20.8494,20.8766,165467.0
2016-02-09 15:40:00,23.01,23.02,22.92,22.97,220166.0,20.8766,20.8856,20.7949,20.8403,220166.0
2016-02-09 15:45:00,22.96,22.97,22.9,22.91,184979.0,20.8312,20.8403,20.7768,20.7858,184979.0
2016-02-09 15:50:00,22.91,22.94,22.9,22.93,279808.0,20.7858,20.8131,20.7768,20.804,279808.0
2016-02-09 15:55:00,22.94,22.94,22.81,22.88,585534.0,20.8131,20.8131,20.6951,20.7586,585534.0
2016-02-10 09:30:00,23.38,23.38,23.02,23.05,267412.0,21.2123,21.2123,20.8856,20.9129,267412.0
2016-02-10 09:35:00,23.04,23.06,22.86,22.92,388555.0,20.9038,20.9219,20.7405,20.7949,388555.0
2016-02-10 09:40:00,22.91,23.01,22.84,22.9,214212.0,20.7858,20.8766,20.7223,20.7768,214212.0
2016-02-10 09:45:00,22.91,23.14,22.87,23.13,166687.0,20.7858,20.9945,20.7496,20.9854,166687.0
2016-02-10 09:50:00,23.13,23.15,23.04,23.13,135980.0,20.9854,21.0036,20.9038,20.9854,135980.0
2016-02-10 09:55:00,23.12,23.2,23.07,23.13,130741.0,20.9764,21.049,20.931,20.9854,130741.0
2016-02-10 10:00:00,23.12,23.17,23.03,23.08,269380.0,20.9764,21.0217,20.8947,20.9401,269380.0
2016-02-10 10:05:00,23.08,23.14,23.04,23.07,246193.0,20.9401,20.9945,20.9038,20.931,246193.0
2016-02-10 10:10:00,23.07,23.17,23.06,23.1,164596.0,20.931,21.0217,20.9219,20.9582,164596.0
2016-02-10 10:15:00,23.1,23.24,23.1,23.23,161225.0,20.9582,21.0852,20.9582,21.0762,161225.0
2016-02-10 10:20:00,23.24,23.32,23.19,23.27,206087.0,21.0852,21.1578,21.0399,21.1125,206087.0
2016-02-10 10:25:00,23.28,23.37,23.25,23.28,115941.0,21.1215,21.2032,21.0943,21.1215,115941.0
2016-02-10 10:30:00,23.28,23.56,23.27,23.51,584060.0,21.1215,21.3756,21.1125,21.3302,584060.0
2016-02-10 10:35:00,23.5,23.55,23.35,23.37,382350.0,21.3211,21.3665,21.1851,21.2032,382350.0
2016-02-10 10:40:00,23.37,23.37,23.3,23.35,352737.0,21.2032,21.2032,21.1397,21.1851,352737.0
2016-02-10 10:45:00,23.35,23.36,23.27,23.3,190318.0,21.1851,21.1941,21.1125,21.1397,190318.0
2016-02-10 10:50:00,23.3,23.3,23.13,23.17,129396.0,21.1397,21.1397,20.9854,21.0217,129396.0
2016-02-10 10:55:00,23.18,23.18,23.09,23.13,220516.0,21.0308,21.0308,20.9492,20.9854,220516.0
2016-02-10 11:00:00,23.14,23.25,23.13,23.22,157671.0,20.9945,21.0943,20.9854,21.0671,157671.0
2016-02-10 11:05:00,23.21,23.22,23.11,23.13,91644.0,21.058,21.0671,20.9673,20.9854,91644.0
2016-02-10 11:10:00,23.13,23.18,23.12,23.17,88050.0,20.9854,21.0308,20.9764,21.0217,88050.0
2016-02-10 11:15:00,23.16,23.27,23.09,23.24,137888.0,21.0127,21.1125,20.9492,21.0852,137888.0
2016-02-10 11:20:00,23.24,23.26,23.16,23.23,70292.0,21.0852,21.1034,21.0127,21.0762,70292.0
2016-02-10 11:25:00,23.23,23.23,23.09,23.11,119599.0,21.0762,21.0762,20.9492,20.9673,119599.0
2016-02-10 11:30:00,23.11,23.12,23.04,23.09,134947.0,20.9673,20.9764,20.9038,20.9492,134947.0
2016-02-10 11:35:00,23.09,23.11,23.02,23.07,440502.0,20.9492,20.9673,20.8856,20.931,440502.0
2016-02-10 11:40:00,23.07,23.08,23.01,23.08,283470.0,20.931,20.9401,20.8766,20.9401,283470.0
2016-02-10 11:45:00,23.07,23.24,23.07,23.24,119699.0,20.931,21.0852,20.931,21.0852,119699.0
2016-02-10 11:50:00,23.24,23.27,23.16,23.22,131757.0,21.0852,21.1125,21.0127,21.0671,131757.0
2016-02-10 11:55:00,23.22,23.29,23.22,23.26,92599.0,21.0671,21.1306,21.0671,21.1034,92599.0
2016-02-10 12:00:00,23.26,23.29,23.24,23.24,60924.0,21.1034,21.1306,21.0852,21.0852,60924.0
2016-02-10 12:05:00,23.24,23.33,23.21,23.32,79122.0,21.0852,21.1669,21.058,21.1578,79122.0
2016-02-10 12:10:00,23.32,23.32,23.23,23.24,44704.0,21.1578,21.1578,21.0762,21.0852,44704.0
2016-02-10 12:15:00,23.24,23.28,23.21,23.26,57706.0,21.0852,21.1215,21.058,21.1034,57706.0
2016-02-10 12:20:00,23.27,23.38,23.26,23.32,72117.0,21.1125,21.2123,21.1034,21.1578,72117.0
2016-02-10 12:25:00,23.32,23.41,23.3,23.38,51271.0,21.1578,21.2395,21.1397,21.2123,51271.0
2016-02-10 12:30:00,23.38,23.42,23.35,23.36,88509.0,21.2123,21.2486,21.1851,21.1941,88509.0
2016-02-10 12:35:00,23.37,23.46,23.36,23.43,71155.0,21.2032,21.2849,21.1941,21.2576,71155.0
2016-02-10 12:40:00,23.43,23.45,23.38,23.4,46329.0,21.2576,21.2758,21.2123,21.2304,46329.0
2016-02-10 12:45:00,23.39,23.4,23.31,23.35,99826.0,21.2213,21.2304,21.1488,21.1851,99826.0
2016-02-10 12:50:00,23.36,23.42,23.35,23.42,181356.0,21.1941,21.2486,21.1851,21.2486,181356.0
2016-02-10 12:55:00,23.41,23.48,23.36,23.45,72631.0,21.2395,21.303,21.1941,21.2758,72631.0
2016-02-10 13:00:00,23.44,23.49,23.42,23.49,68828.0,21.2667,21.3121,21.2486,21.3121,68828.0
2016-02-10 13:05:00,23.49,23.49,23.34,23.34,52126.0,21.3121,21.3121,21.176,21.176,52126.0
2016-02-10 13:10:00,23.34,23.4,23.3,23.32,43387.0,21.176,21.2304,21.1397,21.1578,43387.0
2016-02-10 13:15:00,23.32,23.34,23.29,23.32,133072.0,21.1578,21.176,21.1306,21.1578,133072.0
2016-02-10 13:20:00,23.32,23.38,23.29,23.3,59303.0,21.1578,21.2123,21.1306,21.1397,59303.0
2016-02-10 13:25:00,23.29,23.35,23.28,23.32,97367.0,21.1306,21.1851,21.1215,21.1578,97367.0
2016-02-10 13:30:00,23.33,23.33,23.28,23.3,87042.0,21.1669,21.1669,21.1215,21.1397,87042.0
2016-02-10 13:35:00,23.3,23.36,23.29,23.31,50687.0,21.1397,21.1941,21.1306,21.1488,50687.0
2016-02-10 13:40:00,23.32,23.39,23.31,23.39,96419.0,21.1578,21.2213,21.1488,21.2213,96419.0
2016-02-10 13:45:00,23.39,23.39,23.32,23.36,120432.0,21.2213,21.2213,21.1578,21.1941,120432.0
2016-02-10 13:50:00,23.36,23.36,23.29,23.29,63765.0,21.1941,21.1941,21.1306,21.1306,63765.0
2016-02-10 13:55:00,23.29,23.32,23.28,23.29,113995.0,21.1306,21.1578,21.1215,21.1306,113995.0
2016-02-10 14:00:00,23.29,23.34,23.27,23.3,164838.0,21.1306,21.176,21.1125,21.1397,164838.0
2016-02-10 14:05:00,23.29,23.33,23.29,23.32,82177.0,21.1306,21.1669,21.1306,21.1578,82177.0
2016-02-10 14:10:00,23.32,23.35,23.29,23.3,69792.0,21.1578,21.1851,21.1306,21.1397,69792.0
2016-02-10 14:15:00,23.31,23.34,23.28,23.33,82853.0,21.1488,21.176,21.1215,21.1669,82853.0
2016-02-10 14:20:00,23.32,23.33,23.28,23.3,53897.0,21.1578,21.1669,21.1215,21.1397,53897.0
2016-02-10 14:25:00,23.3,23.35,23.28,23.31,94405.0,21.1397,21.1851,21.1215,21.1488,94405.0
2016-02-10 14:30:00,23.32,23.39,23.3,23.31,97774.0,21.1578,21.2213,21.1397,21.1488,97774.0
2016-02-10 14:35:00,23.3,23.32,23.28,23.3,71289.0,21.1397,21.1578,21.1215,21.1397,71289.0
2016-02-10 14:40:00,23.28,23.29,23.2,23.26,263136.0,21.1215,21.1306,21.049,21.1034,263136.0
2016-02-10 14:45:00,23.26,23.29,23.25,23.26,155779.0,21.1034,21.1306,21.0943,21.1034,155779.0
2016-02-10 14:50:00,23.25,23.29,23.24,23.28,170855.0,21.0943,21.1306,21.0852,21.1215,170855.0
2016-02-10 14:55:00,23.27,23.28,23.24,23.25,165273.0,21.1125,21.1215,21.0852,21.0943,165273.0
2016-02-10 15:00:00,23.26,23.46,23.25,23.45,171411.0,21.1034,21.2849,21.0943,21.2758,171411.0
2016-02-10 15:05:00,23.45,23.47,23.34,23.35,101743.0,21.2758,21.2939,21.176,21.1851,101743.0
2016-02-10 15:10:00,23.34,23.4,23.26,23.29,113883.0,21.176,21.2304,21.1034,21.1306,113883.0
2016-02-10 15:15:00,23.29,23.29,23.2,23.24,133812.0,21.1306,21.1306,21.049,21.0852,133812.0
2016-02-10 15:20:00,23.23,23.31,23.22,23.29,77813.0,21.0762,21.1488,21.0671,21.1306,77813.0
2016-02-10 15:25:00,23.28,23.28,23.17,23.19,136460.0,21.1215,21.1215,21.0217,21.0399,136460.0
2016-02-10 15:30:00,23.19,23.26,23.15,23.21,151450.0,21.0399,21.1034,21.0036,21.058,151450.0
2016-02-10 15:35:00,23.22,23.24,23.14,23.18,200600.0,21.0671,21.0852,20.9945,21.0308,200600.0
2016-02-10 15:40:00,23.18,23.22,23.15,23.18,284609.0,21.0308,21.0671,21.0036,21.0308,284609.0
2016-02-10 15:45:00,23.18,23.28,23.17,23.24,372346.0,21.0308,21.1215,21.0217,21.0852,372346.0
2016-02-10 15:50:00,23.25,23.26,23.22,23.24,293174.0,21.0943,21.1034,21.0671,21.0852,293174.0
2016-02-10 15:55:00,23.25,23.27,23.23,23.24,387356.0,21.0943,21.1125,21.0762,21.0852,387356.0
2016-02-11 09:30:00,22.53,22.76,22.4,22.66,530572.0,20.4411,20.6498,20.3231,20.559,530572.0
2016-02-11 09:35:00,22.65,22.8,22.6,22.65,232989.0,20.55,20.686,20.5046,20.55,232989.0
2016-02-11 09:40:00,22.66,22.8,22.53,22.76,400247.0,20.559,20.686,20.4411,20.6498,400247.0
2016-02-11 09:45:00,22.76,22.83,22.72,22.75,381968.0,20.6498,20.7133,20.6135,20.6407,381968.0
2016-02-11 09:50:00,22.75,22.94,22.69,22.91,317722.0,20.6407,20.8131,20.5862,20.7858,317722.0
2016-02-11 09:55:00,22.9,23.11,22.86,23.06,278256.0,20.7768,20.9673,20.7405,20.9219,278256.0
2016-02-11 10:00:00,23.06,23.06,22.88,22.89,201587.0,20.9219,20.9219,20.7586,20.7677,201587.0
2016-02-11 10:05:00,22.9,23.13,22.9,23.06,217761.0,20.7768,20.9854,20.7768,20.9219,217761.0
2016-02-11 10:10:00,23.06,23.11,23.0,23.07,207072.0,20.9219,20.9673,20.8675,20.931,207072.0
2016-02-11 10:15:00,23.08,23.08,22.9,22.92,246829.0,20.9401,20.9401,20.7768,20.7949,246829.0
2016-02-11 10:20:00,22.92,22.97,22.83,22.87,397518.0,20.7949,20.8403,20.7133,20.7496,397518.0
2016-02-11 10:25:00,22.89,22.9,22.68,22.69,329292.0,20.7677,20.7768,20.5772,20.5862,329292.0
2016-02-11 10:30:00,22.69,22.71,22.63,22.7,218370.0,20.5862,20.6044,20.5318,20.5953,218370.0
2016-02-11 10:35:00,22.7,22.71,22.64,22.65,228128.0,20.5953,20.6044,20.5409,20.55,228128.0
2016-02-11 10:40:00,22.65,22.65,22.58,22.61,224279.0,20.55,20.55,20.4864,20.5137,224279.0
2016-02-11 10:45:00,22.61,22.72,22.59,22.7,219337.0,20.5137,20.6135,20.4955,20.5953,219337.0
2016-02-11 10:50:00,22.7,22.75,22.66,22.69,302225.0,20.5953,20.6407,20.559,20.5862,302225.0
2016-02-11 10:55:00,22.69,22.73,22.41,22.42,365322.0,20.5862,20.6225,20.3322,20.3413,365322.0
2016-02-11 11:00:00,22.41,22.43,22.33,22.38,276487.0,20.3322,20.3504,20.2596,20.305,276487.0
2016-02-11 11:05:00,22.37,22.44,22.37,22.4,190447.0,20.2959,20.3594,20.2959,20.3231,190447.0
2016-02-11 11:10:00,22.4,22.41,22.29,22.3,174854.0,20.3231,20.3322,20.2233,20.2324,174854.0
2016-02-11 11:15:00,22.3,22.37,22.27,22.37,174233.0,20.2324,20.2959,20.2052,20.2959,174233.0
2016-02-11 11:20:00,22.38,22.42,22.29,22.34,142358.0,20.305,20.3413,20.2233,20.2687,142358.0
2016-02-11 11:25:00,22.34,22.39,22.31,22.34,179201.0,20.2687,20.3141,20.2415,20.2687,179201.0
2016-02-11 11:30:00,22.33,22.43,22.29,22.39,320364.0,20.2596,20.3504,20.2233,20.3141,320364.0
2016-02-11 11:35:00,22.4,22.44,22.38,22.44,147625.0,20.3231,20.3594,20.305,20.3594,147625.0
2016-02-11 11:40:00,22.44,22.44,22.37,22.38,135948.0,20.3594,20.3594,20.2959,20.305,135948.0
2016-02-11 11:45:00,22.38,22.39,22.3,22.36,181223.0,20.305,20.3141,20.2324,20.2868,181223.0
2016-02-11 11:50:00,22.35,22.4,22.33,22.34,191862.0,20.2778,20.3231,20.2596,20.2687,191862.0
2016-02-11 11:55:00,22.34,22.4,22.29,22.3,178522.0,20.2687,20.3231,20.2233,20.2324,178522.0
2016-02-11 12:00:00,22.3,22.31,22.22,22.26,375425.0,20.2324,20.2415,20.1598,20.1961,375425.0
2016-02-11 12:05:00,22.26,22.31,22.24,22.27,319128.0,20.1961,20.2415,20.178,20.2052,319128.0
2016-02-11 12:10:00,22.27,22.3,22.21,22.23,198251.0,20.2052,20.2324,20.1507,20.1689,198251.0
2016-02-11 12:15:00,22.23,22.27,22.19,22.19,293600.0,20.1689,20.2052,20.1326,20.1326,293600.0
2016-02-11 12:20:00,22.19,22.26,22.18,22.26,385332.0,20.1326,20.1961,20.1235,20.1961,385332.0
2016-02-11 12:25:00,22.26,22.33,22.22,22.26,216500.0,20.1961,20.2596,20.1598,20.1961,216500.0
2016-02-11 12:30:00,22.25,22.26,22.15,22.16,160138.0,20.187,20.1961,20.0963,20.1054,160138.0
2016-02-11 12:35:00,22.16,22.23,22.14,22.2,203380.0,20.1054,20.1689,20.0872,20.1417,203380.0
2016-02-11 12:40:00,22.2,22.22,22.13,22.22,197273.0,20.1417,20.1598,20.0782,20.1598,197273.0
2016-02-11 12:45:00,22.21,22.3,22.21,22.28,266304.0,20.1507,20.2324,20.1507,20.2143,266304.0
2016-02-11 12:50:00,22.29,22.39,22.28,22.32,183553.0,20.2233,20.3141,20.2143,20.2505,183553.0
2016-02-11 12:55:00,22.33,22.39,22.32,22.34,177747.0,20.2596,20.3141,20.2505,20.2687,177747.0
2016-02-11 13:00:00,22.34,22.37,22.25,22.25,190410.0,20.2687,20.2959,20.187,20.187,190410.0
2016-02-11 13:05:00,22.26,22.31,22.2,22.24,182514.0,20.1961,20.2415,20.1417,20.178,182514.0
2016-02-11 13:10:00,22.23,22.26,22.2,22.23,138202.0,20.1689,20.1961,20.1417,20.1689,138202.0
2016-02-11 13:15:00,22.24,22.31,22.23,22.29,184174.0,20.178,20.2415,20.1689,20.2233,184174.0
2016-02-11 13:20:00,22.3,22.33,22.23,22.23,314957.0,20.2324,20.2596,20.1689,20.1689,314957.0
2016-02-11 13:25:00,22.22,22.3,22.22,22.3,213649.0,20.1598,20.2324,20.1598,20.2324,213649.0
2016-02-11 13:30:00,22.3,22.44,22.29,22.36,246013.0,20.2324,20.3594,20.2233,20.2868,246013.0
2016-02-11 13:35:00,22.36,22.36,22.24,22.24,255007.0,20.2868,20.2868,20.178,20.178,255007.0
2016-02-11 13:40:00,22.24,22.33,22.24,22.32,126008.0,20.178,20.2596,20.178,20.2505,126008.0
2016-02-11 13:45:00,22.32,22.35,22.3,22.34,74192.0,20.2505,20.2778,20.2324,20.2687,74192.0
2016-02-11 13:50:00,22.34,22.34,22.27,22.31,111013.0,20.2687,20.2687,20.2052,20.2415,111013.0
2016-02-11 13:55:00,22.31,22.36,22.31,22.34,225347.0,20.2415,20.2868,20.2415,20.2687,225347.0
2016-02-11 14:00:00,22.34,22.35,22.24,22.29,174549.0,20.2687,20.2778,20.178,20.2233,174549.0
2016-02-11 14:05:00,22.28,22.31,22.24,22.29,101038.0,20.2143,20.2415,20.178,20.2233,101038.0
2016-02-11 14:10:00,22.29,22.3,22.25,22.28,316722.0,20.2233,20.2324,20.187,20.2143,316722.0
2016-02-11 14:15:00,22.29,22.32,22.26,22.26,444413.0,20.2233,20.2505,20.1961,20.1961,444413.0
2016-02-11 14:20:00,22.26,22.3,22.25,22.29,190703.0,20.1961,20.2324,20.187,20.2233,190703.0
2016-02-11 14:25:00,22.29,22.31,22.26,22.29,239848.0,20.2233,20.2415,20.1961,20.2233,239848.0
2016-02-11 14:30:00,22.3,22.31,22.27,22.3,166556.0,20.2324,20.2415,20.2052,20.2324,166556.0
2016-02-11 14:35:00,22.31,22.43,22.26,22.43,373608.0,20.2415,20.3504,20.1961,20.3504,373608.0
2016-02-11 14:40:00,22.44,22.57,22.36,22.53,383283.0,20.3594,20.4774,20.2868,20.4411,383283.0
2016-02-11 14:45:00,22.53,22.6,22.49,22.56,161536.0,20.4411,20.5046,20.4048,20.4683,161536.0
2016-02-11 14:50:00,22.57,22.79,22.55,22.71,246989.0,20.4774,20.677,20.4592,20.6044,246989.0
2016-02-11 14:55:00,22.7,22.72,22.61,22.68,158785.0,20.5953,20.6135,20.5137,20.5772,158785.0
2016-02-11 15:00:00,22.69,22.72,22.61,22.66,181884.0,20.5862,20.6135,20.5137,20.559,181884.0
2016-02-11 15:05:00,22.64,22.69,22.59,22.69,156778.0,20.5409,20.5862,20.4955,20.5862,156778.0
2016-02-11 15:10:00,22.69,22.76,22.67,22.68,174008.0,20.5862,20.6498,20.5681,20.5772,174008.0
2016-02-11 15:15:00,22.68,22.69,22.61,22.62,132948.0,20.5772,20.5862,20.5137,20.5227,132948.0
2016-02-11 15:20:00,22.62,22.75,22.61,22.7,204084.0,20.5227,20.6407,20.5137,20.5953,204084.0
2016-02-11 15:25:00,22.7,22.82,22.7,22.82,201317.0,20.5953,20.7042,20.5953,20.7042,201317.0
2016-02-11 15:30:00,22.81,22.82,22.75,22.81,244853.0,20.6951,20.7042,20.6407,20.6951,244853.0
2016-02-11 15:35:00,22.81,22.87,22.78,22.85,184045.0,20.6951,20.7496,20.6679,20.7314,184045.0
2016-02-11 15:40:00,22.85,22.92,22.83,22.91,266192.0,20.7314,20.7949,20.7133,20.7858,266192.0
2016-02-11 15:45:00,22.92,22.92,22.9,22.9,310225.0,20.7949,20.7949,20.7768,20.7768,310225.0
2016-02-11 15:50:00,22.91,22.96,22.89,22.89,363121.0,20.7858,20.8312,20.7677,20.7677,363121.0
2016-02-11 15:55:00,22.9,22.97,22.87,22.9,1142807.0,20.7768,20.8403,20.7496,20.7768,1142807.0
2016-02-12 09:30:00,23.1,23.41,23.05,23.16,379447.0,20.9582,21.2395,20.9129,21.0127,379447.0
2016-02-12 09:35:00,23.17,23.26,23.11,23.21,327355.0,21.0217,21.1034,20.9673,21.058,327355.0
2016-02-12 09:40:00,23.21,23.38,23.12,23.29,418919.0,21.058,21.2123,20.9764,21.1306,418919.0
2016-02-12 09:45:00,23.3,23.33,23.2,23.24,472175.0,21.1397,21.1669,21.049,21.0852,472175.0
2016-02-12 09:50:00,23.23,23.4,23.19,23.24,373870.0,21.0762,21.2304,21.0399,21.0852,373870.0
2016-02-12 09:55:00,23.24,23.28,23.1,23.13,311265.0,21.0852,21.1215,20.9582,20.9854,311265.0
2016-02-12 10:00:00,23.12,23.16,23.03,23.08,321355.0,20.9764,21.0127,20.8947,20.9401,321355.0
2016-02-12 10:05:00,23.08,23.09,22.9,22.9,250554.0,20.9401,20.9492,20.7768,20.7768,250554.0
2016-02-12 10:10:00,22.9,22.99,22.84,22.88,139272.0,20.7768,20.8584,20.7223,20.7586,139272.0
2016-02-12 10:15:00,22.88,22.91,22.75,22.89,212681.0,20.7586,20.7858,20.6407,20.7677,212681.0
2016-02-12 10:20:00,22.88,22.93,22.85,22.88,377728.0,20.7586,20.804,20.7314,20.7586,377728.0
2016-02-12 10:25:00,22.88,22.95,22.88,22.91,210867.0,20.7586,20.8221,20.7586,20.7858,210867.0
2016-02-12 10:30:00,22.91,23.04,22.9,23.03,188387.0,20.7858,20.9038,20.7768,20.8947,188387.0
2016-02-12 10:35:00,23.03,23.04,22.93,22.95,158102.0,20.8947,20.9038,20.804,20.8221,158102.0
2016-02-12 10:40:00,22.95,22.96,22.9,22.93,195533.0,20.8221,20.8312,20.7768,20.804,195533.0
2016-02-12 10:45:00,22.92,22.94,22.82,22.87,220211.0,20.7949,20.8131,20.7042,20.7496,220211.0
2016-02-12 10:50:00,22.87,22.92,22.84,22.85,133524.0,20.7496,20.7949,20.7223,20.7314,133524.0
2016-02-12 10:55:00,22.84,22.87,22.78,22.85,132398.0,20.7223,20.7496,20.6679,20.7314,132398.0
2016-02-12 11:00:00,22.85,22.92,22.84,22.87,175623.0,20.7314,20.7949,20.7223,20.7496,175623.0
2016-02-12 11:05:00,22.86,22.93,22.86,22.9,123594.0,20.7405,20.804,20.7405,20.7768,123594.0
2016-02-12 11:10:00,22.9,23.02,22.87,23.02,142818.0,20.7768,20.8856,20.7496,20.8856,142818.0
2016-02-12 11:15:00,23.03,23.05,22.96,22.97,114889.0,20.8947,20.9129,20.8312,20.8403,114889.0
2016-02-12 11:20:00,22.97,22.99,22.95,22.99,93574.0,20.8403,20.8584,20.8221,20.8584,93574.0
2016-02-12 11:25:00,23.0,23.04,22.98,23.01,157820.0,20.8675,20.9038,20.8494,20.8766,157820.0
2016-02-12 11:30:00,23.0,23.13,23.0,23.09,119382.0,20.8675,20.9854,20.8675,20.9492,119382.0
2016-02-12 11:35:00,23.09,23.1,23.02,23.03,164122.0,20.9492,20.9582,20.8856,20.8947,164122.0
2016-02-12 11:40:00,23.03,23.04,23.0,23.0,188948.0,20.8947,20.9038,20.8675,20.8675,188948.0
2016-02-12 11:45:00,22.99,23.0,22.95,22.96,142513.0,20.8584,20.8675,20.8221,20.8312,142513.0
2016-02-12 11:50:00,22.96,22.98,22.83,22.85,105373.0,20.8312,20.8494,20.7133,20.7314,105373.0
2016-02-12 11:55:00,22.84,22.93,22.82,22.9,231383.0,20.7223,20.804,20.7042,20.7768,231383.0
2016-02-12 12:00:00,22.9,22.9,22.84,22.86,117042.0,20.7768,20.7768,20.7223,20.7405,117042.0
2016-02-12 12:05:00,22.88,22.93,22.86,22.86,56867.0,20.7586,20.804,20.7405,20.7405,56867.0
2016-02-12 12:10:00,22.86,22.9,22.85,22.88,104873.0,20.7405,20.7768,20.7314,20.7586,104873.0
2016-02-12 12:15:00,22.89,22.94,22.87,22.9,89860.0,20.7677,20.8131,20.7496,20.7768,89860.0
2016-02-12 12:20:00,22.9,22.94,22.87,22.9,76394.0,20.7768,20.8131,20.7496,20.7768,76394.0
2016-02-12 12:25:00,22.9,22.92,22.86,22.87,117354.0,20.7768,20.7949,20.7405,20.7496,117354.0
2016-02-12 12:30:00,22.87,22.91,22.87,22.88,138204.0,20.7496,20.7858,20.7496,20.7586,138204.0
2016-02-12 12:35:00,22.88,22.89,22.68,22.76,300025.0,20.7586,20.7677,20.5772,20.6498,300025.0
2016-02-12 12:40:00,22.76,22.8,22.72,22.77,106127.0,20.6498,20.686,20.6135,20.6588,106127.0
2016-02-12 12:45:00,22.77,22.77,22.62,22.63,146166.0,20.6588,20.6588,20.5227,20.5318,146166.0
2016-02-12 12:50:00,22.63,22.67,22.59,22.67,196954.0,20.5318,20.5681,20.4955,20.5681,196954.0
2016-02-12 12:55:00,22.67,22.69,22.61,22.61,79158.0,20.5681,20.5862,20.5137,20.5137,79158.0
2016-02-12 13:00:00,22.61,22.61,22.51,22.51,192802.0,20.5137,20.5137,20.4229,20.4229,192802.0
2016-02-12 13:05:00,22.51,22.52,22.45,22.46,170921.0,20.4229,20.432,20.3685,20.3776,170921.0
2016-02-12 13:10:00,22.46,22.54,22.46,22.51,139193.0,20.3776,20.4502,20.3776,20.4229,139193.0
2016-02-12 13:15:00,22.5,22.53,22.46,22.5,85439.0,20.4139,20.4411,20.3776,20.4139,85439.0
2016-02-12 13:20:00,22.5,22.55,22.46,22.46,72081.0,20.4139,20.4592,20.3776,20.3776,72081.0
2016-02-12 13:25:00,22.46,22.56,22.46,22.56,79368.0,20.3776,20.4683,20.3776,20.4683,79368.0
2016-02-12 13:30:00,22.56,22.6,22.51,22.6,90712.0,20.4683,20.5046,20.4229,20.5046,90712.0
2016-02-12 13:35:00,22.61,22.63,22.59,22.6,80463.0,20.5137,20.5318,20.4955,20.5046,80463.0
2016-02-12 13:40:00,22.6,22.7,22.57,22.7,149685.0,20.5046,20.5953,20.4774,20.5953,149685.0
2016-02-12 13:45:00,22.7,22.75,22.68,22.75,90700.0,20.5953,20.6407,20.5772,20.6407,90700.0
2016-02-12 13:50:00,22.75,22.76,22.7,22.73,126531.0,20.6407,20.6498,20.5953,20.6225,126531.0
2016-02-12 13:55:00,22.72,22.74,22.68,22.73,416181.0,20.6135,20.6316,20.5772,20.6225,416181.0
2016-02-12 14:00:00,22.72,22.79,22.72,22.76,116875.0,20.6135,20.677,20.6135,20.6498,116875.0
2016-02-12 14:05:00,22.76,22.83,22.74,22.83,115499.0,20.6498,20.7133,20.6316,20.7133,115499.0
2016-02-12 14:10:00,22.83,22.89,22.81,22.87,82361.0,20.7133,20.7677,20.6951,20.7496,82361.0
2016-02-12 14:15:00,22.87,22.89,22.79,22.82,98646.0,20.7496,20.7677,20.677,20.7042,98646.0
2016-02-12 14:20:00,22.82,22.87,22.8,22.86,74026.0,20.7042,20.7496,20.686,20.7405,74026.0
2016-02-12 14:25:00,22.85,22.91,22.84,22.89,83473.0,20.7314,20.7858,20.7223,20.7677,83473.0
2016-02-12 14:30:00,22.89,22.9,22.83,22.85,91821.0,20.7677,20.7768,20.7133,20.7314,91821.0
2016-02-12 14:35:00,22.85,22.86,22.82,22.84,69970.0,20.7314,20.7405,20.7042,20.7223,69970.0
2016-02-12 14:40:00,22.84,22.88,22.8,22.88,89262.0,20.7223,20.7586,20.686,20.7586,89262.0
2016-02-12 14:45:00,22.88,22.91,22.79,22.82,78978.0,20.7586,20.7858,20.677,20.7042,78978.0
2016-02-12 14:50:00,22.82,22.93,22.82,22.92,86084.0,20.7042,20.804,20.7042,20.7949,86084.0
2016-02-12 14:55:00,22.92,22.97,22.88,22.95,148068.0,20.7949,20.8403,20.7586,20.8221,148068.0
2016-02-12 15:00:00,22.96,23.02,22.94,22.98,191720.0,20.8312,20.8856,20.8131,20.8494,191720.0
2016-02-12 15:05:00,22.98,23.04,22.98,23.01,97847.0,20.8494,20.9038,20.8494,20.8766,97847.0
2016-02-12 15:10:00,23.02,23.03,22.99,23.01,106786.0,20.8856,20.8947,20.8584,20.8766,106786.0
2016-02-12 15:15:00,23.01,23.09,23.0,23.06,134419.0,20.8766,20.9492,20.8675,20.9219,134419.0
2016-02-12 15:20:00,23.06,23.09,23.03,23.05,120983.0,20.9219,20.9492,20.8947,20.9129,120983.0
2016-02-12 15:25:00,23.06,23.15,23.04,23.14,233797.0,20.9219,21.0036,20.9038,20.9945,233797.0
2016-02-12 15:30:00,23.14,23.16,23.02,23.03,164932.0,20.9945,21.0127,20.8856,20.8947,164932.0
2016-02-12 15:35:00,23.02,23.1,23.02,23.09,162929.0,20.8856,20.9582,20.8856,20.9492,162929.0
2016-02-12 15:40:00,23.1,23.14,23.04,23.12,168637.0,20.9582,20.9945,20.9038,20.9764,168637.0
2016-02-12 15:45:00,23.12,23.17,23.11,23.16,209828.0,20.9764,21.0217,20.9673,21.0127,209828.0
2016-02-12 15:50:00,23.17,23.18,23.1,23.16,248720.0,21.0217,21.0308,20.9582,21.0127,248720.0
2016-02-12 15:55:00,23.16,23.18,23.12,23.13,503873.0,21.0127,21.0308,20.9764,20.9854,503873.0
2016-02-16 09:30:00,24.76,25.99,24.71,25.29,1820084.0,22.4643,23.5803,22.419,22.9452,1820084.0
2016-02-16 09:35:00,25.29,25.34,24.92,24.98,1148897.0,22.9452,22.9905,22.6095,22.6639,1148897.0
2016-02-16 09:40:00,24.97,24.98,24.55,24.63,1082076.0,22.6548,22.6639,22.2738,22.3464,1082076.0
2016-02-16 09:45:00,24.63,24.63,24.18,24.57,979576.0,22.3464,22.3464,21.9381,22.2919,979576.0
2016-02-16 09:50:00,24.57,25.0,24.53,24.84,737817.0,22.2919,22.6821,22.2556,22.5369,737817.0
2016-02-16 09:55:00,24.83,25.04,24.78,24.94,533437.0,22.5278,22.7184,22.4825,22.6276,533437.0
2016-02-16 10:00:00,24.94,25.06,24.83,24.86,393483.0,22.6276,22.7365,22.5278,22.555,393483.0
2016-02-16 10:05:00,24.85,24.86,24.69,24.81,234356.0,22.546,22.555,22.4008,22.5097,234356.0
2016-02-16 10:10:00,24.81,24.91,24.78,24.88,208161.0,22.5097,22.6004,22.4825,22.5732,208161.0
2016-02-16 10:15:00,24.87,25.01,24.75,24.92,564920.0,22.5641,22.6911,22.4552,22.6095,564920.0
2016-02-16 10:20:00,24.89,24.94,24.82,24.85,395934.0,22.5823,22.6276,22.5188,22.546,395934.0
2016-02-16 10:25:00,24.84,24.85,24.69,24.77,419209.0,22.5369,22.546,22.4008,22.4734,419209.0
2016-02-16 10:30:00,24.76,24.95,24.73,24.95,346369.0,22.4643,22.6367,22.4371,22.6367,346369.0
2016-02-16 10:35:00,24.94,24.98,24.87,24.93,335747.0,22.6276,22.6639,22.5641,22.6186,335747.0
2016-02-16 10:40:00,24.93,25.0,24.93,24.98,388124.0,22.6186,22.6821,22.6186,22.6639,388124.0
2016-02-16 10:45:00,24.99,25.02,24.93,24.97,279943.0,22.673,22.7002,22.6186,22.6548,279943.0
2016-02-16 10:50:00,24.96,25.05,24.94,24.98,249762.0,22.6458,22.7274,22.6276,22.6639,249762.0
2016-02-16 10:55:00,24.98,25.0,24.87,24.94,215719.0,22.6639,22.6821,22.5641,22.6276,215719.0
2016-02-16 11:00:00,24.94,25.01,24.92,24.99,327416.0,22.6276,22.6911,22.6095,22.673,327416.0
2016-02-16 11:05:00,24.99,25.0,24.88,24.92,179028.0,22.673,22.6821,22.5732,22.6095,179028.0
2016-02-16 11:10:00,24.91,24.98,24.83,24.98,188757.0,22.6004,22.6639,22.5278,22.6639,188757.0
2016-02-16 11:15:00,24.98,25.01,24.9,24.98,182793.0,22.6639,22.6911,22.5913,22.6639,182793.0
2016-02-16 11:20:00,24.98,25.01,24.95,24.95,196798.0,22.6639,22.6911,22.6367,22.6367,196798.0
2016-02-16 11:25:00,24.96,25.01,24.96,25.0,229591.0,22.6458,22.6911,22.6458,22.6821,229591.0
2016-02-16 11:30:00,25.01,25.05,24.95,25.0,214960.0,22.6911,22.7274,22.6367,22.6821,214960.0
2016-02-16 11:35:00,25.0,25.1,24.97,25.05,121732.0,22.6821,22.7728,22.6548,22.7274,121732.0
2016-02-16 11:40:00,25.05,25.06,24.98,24.98,193215.0,22.7274,22.7365,22.6639,22.6639,193215.0
2016-02-16 11:45:00,24.99,25.02,24.98,24.99,113420.0,22.673,22.7002,22.6639,22.673,113420.0
2016-02-16 11:50:00,24.99,25.1,24.99,25.05,145072.0,22.673,22.7728,22.673,22.7274,145072.0
2016-02-16 11:55:00,25.05,25.1,25.01,25.08,202000.0,22.7274,22.7728,22.6911,22.7547,202000.0
2016-02-16 12:00:00,25.09,25.14,25.05,25.06,218194.0,22.7637,22.8091,22.7274,22.7365,218194.0
2016-02-16 12:05:00,25.05,25.06,25.02,25.06,129843.0,22.7274,22.7365,22.7002,22.7365,129843.0
2016-02-16 12:10:00,25.06,25.08,25.0,25.0,159790.0,22.7365,22.7547,22.6821,22.6821,159790.0
2016-02-16 12:15:00,25.0,25.02,24.9,25.02,151693.0,22.6821,22.7002,22.5913,22.7002,151693.0
2016-02-16 12:20:00,25.02,25.03,24.98,25.0,97830.0,22.7002,22.7093,22.6639,22.6821,97830.0
2016-02-16 12:25:00,25.0,25.05,24.98,25.0,126536.0,22.6821,22.7274,22.6639,22.6821,126536.0
2016-02-16 12:30:00,25.0,25.05,24.98,24.99,125960.0,22.6821,22.7274,22.6639,22.673,125960.0
2016-02-16 12:35:00,24.99,25.03,24.98,25.0,85792.0,22.673,22.7093,22.6639,22.6821,85792.0
2016-02-16 12:40:00,24.99,25.0,24.92,24.95,120858.0,22.673,22.6821,22.6095,22.6367,120858.0
2016-02-16 12:45:00,24.95,24.99,24.92,24.96,69575.0,22.6367,22.673,22.6095,22.6458,69575.0
2016-02-16 12:50:00,24.97,25.01,24.96,24.99,91939.0,22.6548,22.6911,22.6458,22.673,91939.0
2016-02-16 12:55:00,24.99,25.01,24.94,24.98,141941.0,22.673,22.6911,22.6276,22.6639,141941.0
2016-02-16 13:00:00,24.98,25.06,24.97,25.05,198180.0,22.6639,22.7365,22.6548,22.7274,198180.0
2016-02-16 13:05:00,25.06,25.08,24.99,25.01,130861.0,22.7365,22.7547,22.673,22.6911,130861.0
2016-02-16 13:10:00,25.01,25.06,24.99,25.06,184992.0,22.6911,22.7365,22.673,22.7365,184992.0
2016-02-16 13:15:00,25.06,25.17,25.06,25.11,136527.0,22.7365,22.8363,22.7365,22.7819,136527.0
2016-02-16 13:20:00,25.11,25.14,25.07,25.08,199356.0,22.7819,22.8091,22.7456,22.7547,199356.0
2016-02-16 13:25:00,25.09,25.13,25.08,25.09,164667.0,22.7637,22.8,22.7547,22.7637,164667.0
2016-02-16 13:30:00,25.09,25.21,25.09,25.2,167055.0,22.7637,22.8726,22.7637,22.8635,167055.0
2016-02-16 13:35:00,25.19,25.25,25.19,25.21,137546.0,22.8545,22.9089,22.8545,22.8726,137546.0
2016-02-16 13:40:00,25.21,25.22,25.17,25.17,105734.0,22.8726,22.8817,22.8363,22.8363,105734.0
2016-02-16 13:45:00,25.18,25.21,25.12,25.2,87224.0,22.8454,22.8726,22.7909,22.8635,87224.0
2016-02-16 13:50:00,25.18,25.2,25.16,25.19,79057.0,22.8454,22.8635,22.8272,22.8545,79057.0
2016-02-16 13:55:00,25.19,25.2,25.15,25.16,54850.0,22.8545,22.8635,22.8182,22.8272,54850.0
2016-02-16 14:00:00,25.17,25.19,25.06,25.12,153911.0,22.8363,22.8545,22.7365,22.7909,153911.0
2016-02-16 14:05:00,25.12,25.17,25.09,25.12,142394.0,22.7909,22.8363,22.7637,22.7909,142394.0
2016-02-16 14:10:00,25.12,25.16,25.11,25.11,78090.0,22.7909,22.8272,22.7819,22.7819,78090.0
2016-02-16 14:15:00,25.12,25.18,25.11,25.15,111071.0,22.7909,22.8454,22.7819,22.8182,111071.0
2016-02-16 14:20:00,25.16,25.17,25.09,25.13,144112.0,22.8272,22.8363,22.7637,22.8,144112.0
2016-02-16 14:25:00,25.12,25.13,25.0,25.07,134180.0,22.7909,22.8,22.6821,22.7456,134180.0
2016-02-16 14:30:00,25.07,25.09,25.03,25.05,85006.0,22.7456,22.7637,22.7093,22.7274,85006.0
2016-02-16 14:35:00,25.05,25.05,24.97,25.03,79193.0,22.7274,22.7274,22.6548,22.7093,79193.0
2016-02-16 14:40:00,25.03,25.04,24.98,24.98,132922.0,22.7093,22.7184,22.6639,22.6639,132922.0
2016-02-16 14:45:00,24.98,25.01,24.98,25.0,67144.0,22.6639,22.6911,22.6639,22.6821,67144.0
2016-02-16 14:50:00,25.0,25.0,24.94,24.98,113343.0,22.6821,22.6821,22.6276,22.6639,113343.0
2016-02-16 14:55:00,24.98,25.04,24.98,25.02,84765.0,22.6639,22.7184,22.6639,22.7002,84765.0
2016-02-16 15:00:00,25.01,25.04,25.01,25.03,89773.0,22.6911,22.7184,22.6911,22.7093,89773.0
2016-02-16 15:05:00,25.03,25.04,24.94,24.96,82754.0,22.7093,22.7184,22.6276,22.6458,82754.0
2016-02-16 15:10:00,24.96,25.0,24.94,25.0,117309.0,22.6458,22.6821,22.6276,22.6821,117309.0
2016-02-16 15:15:00,25.0,25.02,24.92,24.95,149104.0,22.6821,22.7002,22.6095,22.6367,149104.0
2016-02-16 15:20:00,24.95,24.99,24.93,24.93,126105.0,22.6367,22.673,22.6186,22.6186,126105.0
2016-02-16 15:25:00,24.93,24.98,24.9,24.98,116050.0,22.6186,22.6639,22.5913,22.6639,116050.0
2016-02-16 15:30:00,24.98,24.98,24.93,24.95,114853.0,22.6639,22.6639,22.6186,22.6367,114853.0
2016-02-16 15:35:00,24.95,24.98,24.92,24.92,135892.0,22.6367,22.6639,22.6095,22.6095,135892.0
2016-02-16 15:40:00,24.92,24.96,24.88,24.96,142271.0,22.6095,22.6458,22.5732,22.6458,142271.0
2016-02-16 15:45:00,24.95,24.95,24.83,24.92,190432.0,22.6367,22.6367,22.5278,22.6095,190432.0
2016-02-16 15:50:00,24.93,24.97,24.91,24.97,177012.0,22.6186,22.6548,22.6004,22.6548,177012.0
2016-02-16 15:55:00,24.96,25.0,24.94,24.99,478061.0,22.6458,22.6821,22.6276,22.673,478061.0
2016-02-17 09:30:00,25.42,25.54,25.11,25.27,367611.0,23.0631,23.172,22.7819,22.927,367611.0
2016-02-17 09:35:00,25.26,25.31,25.11,25.12,194230.0,22.918,22.9633,22.7819,22.7909,194230.0
2016-02-17 09:40:00,25.11,25.11,24.89,24.97,278875.0,22.7819,22.7819,22.5823,22.6548,278875.0
2016-02-17 09:45:00,24.98,25.01,24.86,24.9,211517.0,22.6639,22.6911,22.555,22.5913,211517.0
2016-02-17 09:50:00,24.9,25.08,24.9,25.05,203050.0,22.5913,22.7547,22.5913,22.7274,203050.0
2016-02-17 09:55:00,25.06,25.15,25.02,25.14,152429.0,22.7365,22.8182,22.7002,22.8091,152429.0
2016-02-17 10:00:00,25.14,25.23,25.11,25.11,212499.0,22.8091,22.8907,22.7819,22.7819,212499.0
2016-02-17 10:05:00,25.11,25.15,25.04,25.08,191906.0,22.7819,22.8182,22.7184,22.7547,191906.0
2016-02-17 10:10:00,25.09,25.19,25.08,25.16,139009.0,22.7637,22.8545,22.7547,22.8272,139009.0
2016-02-17 10:15:00,25.16,25.26,25.14,25.21,129772.0,22.8272,22.918,22.8091,22.8726,129772.0
2016-02-17 10:20:00,25.21,25.24,25.13,25.13,157159.0,22.8726,22.8998,22.8,22.8,157159.0
2016-02-17 10:25:00,25.14,25.16,25.07,25.15,260575.0,22.8091,22.8272,22.7456,22.8182,260575.0
2016-02-17 10:30:00,25.16,25.34,25.15,25.32,280422.0,22.8272,22.9905,22.8182,22.9724,280422.0
2016-02-17 10:35:00,25.33,25.44,25.32,25.37,205247.0,22.9815,23.0813,22.9724,23.0178,205247.0
2016-02-17 10:40:00,25.37,25.42,25.3,25.39,203166.0,23.0178,23.0631,22.9543,23.0359,203166.0
2016-02-17 10:45:00,25.4,25.41,25.33,25.35,101226.0,23.045,23.0541,22.9815,22.9996,101226.0
2016-02-17 10:50:00,25.35,25.38,25.3,25.36,120823.0,22.9996,23.0268,22.9543,23.0087,120823.0
2016-02-17 10:55:00,25.36,25.52,25.35,25.49,283918.0,23.0087,23.1539,22.9996,23.1266,283918.0
2016-02-17 11:00:00,25.48,25.55,25.46,25.52,279854.0,23.1176,23.1811,23.0994,23.1539,279854.0
2016-02-17 11:05:00,25.52,25.55,25.47,25.52,292998.0,23.1539,23.1811,23.1085,23.1539,292998.0
2016-02-17 11:10:00,25.52,25.54,25.46,25.51,193841.0,23.1539,23.172,23.0994,23.1448,193841.0
2016-02-17 11:15:00,25.51,25.53,25.46,25.48,184733.0,23.1448,23.1629,23.0994,23.1176,184733.0
2016-02-17 11:20:00,25.48,25.48,25.33,25.38,214481.0,23.1176,23.1176,22.9815,23.0268,214481.0
2016-02-17 11:25:00,25.38,25.46,25.34,25.39,228783.0,23.0268,23.0994,22.9905,23.0359,228783.0
2016-02-17 11:30:00,25.39,25.52,25.38,25.51,222162.0,23.0359,23.1539,23.0268,23.1448,222162.0
2016-02-17 11:35:00,25.52,25.55,25.49,25.53,191551.0,23.1539,23.1811,23.1266,23.1629,191551.0
2016-02-17 11:40:00,25.53,25.8,25.52,25.8,425020.0,23.1629,23.4079,23.1539,23.4079,425020.0
2016-02-17 11:45:00,25.8,26.19,25.78,26.12,819616.0,23.4079,23.7617,23.3897,23.6982,819616.0
2016-02-17 11:50:00,26.11,26.2,25.97,26.02,780969.0,23.6892,23.7708,23.5621,23.6075,780969.0
2016-02-17 11:55:00,26.02,26.02,25.63,25.87,563788.0,23.6075,23.6075,23.2537,23.4714,563788.0
2016-02-17 12:00:00,25.87,26.02,25.87,26.0,370199.0,23.4714,23.6075,23.4714,23.5894,370199.0
2016-02-17 12:05:00,25.99,26.01,25.93,25.95,236928.0,23.5803,23.5984,23.5258,23.544,236928.0
2016-02-17 12:10:00,25.94,26.05,25.94,26.0,442481.0,23.5349,23.6347,23.5349,23.5894,442481.0
2016-02-17 12:15:00,26.0,26.1,25.98,26.04,299488.0,23.5894,23.6801,23.5712,23.6256,299488.0
2016-02-17 12:20:00,26.04,26.12,26.02,26.1,142945.0,23.6256,23.6982,23.6075,23.6801,142945.0
2016-02-17 12:25:00,26.1,26.14,26.0,26.01,173004.0,23.6801,23.7164,23.5894,23.5984,173004.0
2016-02-17 12:30:00,26.01,26.09,26.0,26.05,233349.0,23.5984,23.671,23.5894,23.6347,233349.0
2016-02-17 12:35:00,26.04,26.1,26.03,26.06,165222.0,23.6256,23.6801,23.6166,23.6438,165222.0
2016-02-17 12:40:00,26.06,26.1,26.05,26.07,131438.0,23.6438,23.6801,23.6347,23.6529,131438.0
2016-02-17 12:45:00,26.07,26.08,26.0,26.05,116541.0,23.6529,23.6619,23.5894,23.6347,116541.0
2016-02-17 12:50:00,26.04,26.11,26.01,26.07,106628.0,23.6256,23.6892,23.5984,23.6529,106628.0
2016-02-17 12:55:00,26.08,26.13,26.06,26.13,132439.0,23.6619,23.7073,23.6438,23.7073,132439.0
2016-02-17 13:00:00,26.12,26.15,26.1,26.14,104544.0,23.6982,23.7254,23.6801,23.7164,104544.0
2016-02-17 13:05:00,26.14,26.15,26.05,26.09,70916.0,23.7164,23.7254,23.6347,23.671,70916.0
2016-02-17 13:10:00,26.08,26.12,26.07,26.1,132723.0,23.6619,23.6982,23.6529,23.6801,132723.0
2016-02-17 13:15:00,26.1,26.1,26.0,26.0,130344.0,23.6801,23.6801,23.5894,23.5894,130344.0
2016-02-17 13:20:00,26.0,26.08,25.99,26.02,92201.0,23.5894,23.6619,23.5803,23.6075,92201.0
2016-02-17 13:25:00,26.02,26.09,26.0,26.01,103992.0,23.6075,23.671,23.5894,23.5984,103992.0
2016-02-17 13:30:00,26.01,26.02,25.96,25.99,129843.0,23.5984,23.6075,23.5531,23.5803,129843.0
2016-02-17 13:35:00,25.99,26.01,25.95,25.96,130862.0,23.5803,23.5984,23.544,23.5531,130862.0
2016-02-17 13:40:00,25.96,25.96,25.83,25.85,154994.0,23.5531,23.5531,23.4351,23.4533,154994.0
2016-02-17 13:45:00,25.85,25.89,25.8,25.89,102394.0,23.4533,23.4895,23.4079,23.4895,102394.0
2016-02-17 13:50:00,25.88,25.92,25.84,25.88,102849.0,23.4805,23.5168,23.4442,23.4805,102849.0
2016-02-17 13:55:00,25.87,25.93,25.85,25.85,143421.0,23.4714,23.5258,23.4533,23.4533,143421.0
2016-02-17 14:00:00,25.85,25.91,25.81,25.85,63039.0,23.4533,23.5077,23.417,23.4533,63039.0
2016-02-17 14:05:00,25.85,25.93,25.85,25.86,75968.0,23.4533,23.5258,23.4533,23.4623,75968.0
2016-02-17 14:10:00,25.86,25.9,25.85,25.88,62678.0,23.4623,23.4986,23.4533,23.4805,62678.0
2016-02-17 14:15:00,25.88,25.92,25.85,25.88,146085.0,23.4805,23.5168,23.4533,23.4805,146085.0
2016-02-17 14:20:00,25.88,25.93,25.87,25.9,88842.0,23.4805,23.5258,23.4714,23.4986,88842.0
2016-02-17 14:25:00,25.89,25.91,25.84,25.87,113881.0,23.4895,23.5077,23.4442,23.4714,113881.0
2016-02-17 14:30:00,25.86,25.9,25.79,25.82,177310.0,23.4623,23.4986,23.3988,23.426,177310.0
2016-02-17 14:35:00,25.82,25.83,25.73,25.75,140172.0,23.426,23.4351,23.3444,23.3625,140172.0
2016-02-17 14:40:00,25.75,25.82,25.68,25.79,200691.0,23.3625,23.426,23.299,23.3988,200691.0
2016-02-17 14:45:00,25.8,25.83,25.72,25.8,224018.0,23.4079,23.4351,23.3353,23.4079,224018.0
2016-02-17 14:50:00,25.79,25.81,25.72,25.77,176430.0,23.3988,23.417,23.3353,23.3807,176430.0
2016-02-17 14:55:00,25.77,25.78,25.69,25.75,91300.0,23.3807,23.3897,23.3081,23.3625,91300.0
2016-02-17 15:00:00,25.75,25.76,25.67,25.73,204877.0,23.3625,23.3716,23.2899,23.3444,204877.0
2016-02-17 15:05:00,25.74,25.79,25.72,25.73,134627.0,23.3535,23.3988,23.3353,23.3444,134627.0
2016-02-17 15:10:00,25.73,25.78,25.71,25.75,128016.0,23.3444,23.3897,23.3262,23.3625,128016.0
2016-02-17 15:15:00,25.75,25.77,25.68,25.7,150674.0,23.3625,23.3807,23.299,23.3172,150674.0
2016-02-17 15:20:00,25.7,25.71,25.65,25.69,173666.0,23.3172,23.3262,23.2718,23.3081,173666.0
2016-02-17 15:25:00,25.69,25.71,25.68,25.69,82555.0,23.3081,23.3262,23.299,23.3081,82555.0
2016-02-17 15:30:00,25.69,25.7,25.6,25.69,221916.0,23.3081,23.3172,23.2264,23.3081,221916.0
2016-02-17 15:35:00,25.69,25.72,25.66,25.71,362357.0,23.3081,23.3353,23.2809,23.3262,362357.0
2016-02-17 15:40:00,25.7,25.71,25.68,25.7,216220.0,23.3172,23.3262,23.299,23.3172,216220.0
2016-02-17 15:45:00,25.7,25.72,25.69,25.7,286344.0,23.3172,23.3353,23.3081,23.3172,286344.0
2016-02-17 15:50:00,25.71,25.79,25.7,25.75,225239.0,23.3262,23.3988,23.3172,23.3625,225239.0
2016-02-17 15:55:00,25.75,25.75,25.71,25.71,638942.0,23.3625,23.3625,23.3262,23.3262,638942.0
2016-02-18 09:30:00,25.84,25.91,25.47,25.58,446934.0,23.4442,23.5077,23.1085,23.2083,446934.0
2016-02-18 09:35:00,25.58,25.75,25.52,25.74,259429.0,23.2083,23.3625,23.1539,23.3535,259429.0
2016-02-18 09:40:00,25.73,25.84,25.55,25.63,230578.0,23.3444,23.4442,23.1811,23.2537,230578.0
2016-02-18 09:45:00,25.63,25.63,25.48,25.54,269986.0,23.2537,23.2537,23.1176,23.172,269986.0
2016-02-18 09:50:00,25.53,25.75,25.48,25.75,353114.0,23.1629,23.3625,23.1176,23.3625,353114.0
2016-02-18 09:55:00,25.74,25.74,25.6,25.65,236989.0,23.3535,23.3535,23.2264,23.2718,236989.0
2016-02-18 10:00:00,25.65,25.66,25.32,25.5,250427.0,23.2718,23.2809,22.9724,23.1357,250427.0
2016-02-18 10:05:00,25.5,25.5,25.14,25.16,248633.0,23.1357,23.1357,22.8091,22.8272,248633.0
2016-02-18 10:10:00,25.16,25.41,25.15,25.39,109164.0,22.8272,23.0541,22.8182,23.0359,109164.0
2016-02-18 10:15:00,25.39,25.4,25.15,25.26,191216.0,23.0359,23.045,22.8182,22.918,191216.0
2016-02-18 10:20:00,25.25,25.28,25.2,25.27,110039.0,22.9089,22.9361,22.8635,22.927,110039.0
2016-02-18 10:25:00,25.27,25.43,25.27,25.4,111835.0,22.927,23.0722,22.927,23.045,111835.0
2016-02-18 10:30:00,25.41,25.46,25.34,25.35,68274.0,23.0541,23.0994,22.9905,22.9996,68274.0
2016-02-18 10:35:00,25.35,25.35,25.23,25.26,76328.0,22.9996,22.9996,22.8907,22.918,76328.0
2016-02-18 10:40:00,25.25,25.26,25.15,25.21,161302.0,22.9089,22.918,22.8182,22.8726,161302.0
2016-02-18 10:45:00,25.21,25.32,25.09,25.12,162954.0,22.8726,22.9724,22.7637,22.7909,162954.0
2016-02-18 10:50:00,25.12,25.23,25.12,25.17,69529.0,22.7909,22.8907,22.7909,22.8363,69529.0
2016-02-18 10:55:00,25.18,25.22,25.11,25.12,112125.0,22.8454,22.8817,22.7819,22.7909,112125.0
2016-02-18 11:00:00,25.12,25.13,25.04,25.06,175800.0,22.7909,22.8,22.7184,22.7365,175800.0
2016-02-18 11:05:00,25.05,25.08,25.01,25.07,123918.0,22.7274,22.7547,22.6911,22.7456,123918.0
2016-02-18 11:10:00,25.07,25.2,25.05,25.19,51232.0,22.7456,22.8635,22.7274,22.8545,51232.0
2016-02-18 11:15:00,25.19,25.21,25.11,25.12,45392.0,22.8545,22.8726,22.7819,22.7909,45392.0
2016-02-18 11:20:00,25.12,25.17,25.09,25.09,51195.0,22.7909,22.8363,22.7637,22.7637,51195.0
2016-02-18 11:25:00,25.09,25.22,25.09,25.19,98731.0,22.7637,22.8817,22.7637,22.8545,98731.0
2016-02-18 11:30:00,25.2,25.23,25.08,25.18,83872.0,22.8635,22.8907,22.7547,22.8454,83872.0
2016-02-18 11:35:00,25.16,25.26,25.15,25.23,54525.0,22.8272,22.918,22.8182,22.8907,54525.0
2016-02-18 11:40:00,25.23,25.27,25.2,25.24,101924.0,22.8907,22.927,22.8635,22.8998,101924.0
2016-02-18 11:45:00,25.24,25.3,25.21,25.29,184206.0,22.8998,22.9543,22.8726,22.9452,184206.0
2016-02-18 11:50:00,25.29,25.32,25.26,25.3,85976.0,22.9452,22.9724,22.918,22.9543,85976.0
2016-02-18 11:55:00,25.31,25.4,25.3,25.4,65778.0,22.9633,23.045,22.9543,23.045,65778.0
2016-02-18 12:00:00,25.4,25.4,25.22,25.25,132036.0,23.045,23.045,22.8817,22.9089,132036.0
2016-02-18 12:05:00,25.25,25.36,25.25,25.33,72822.0,22.9089,23.0087,22.9089,22.9815,72822.0
2016-02-18 12:10:00,25.32,25.39,25.32,25.35,84434.0,22.9724,23.0359,22.9724,22.9996,84434.0
2016-02-18 12:15:00,25.35,25.38,25.3,25.37,190631.0,22.9996,23.0268,22.9543,23.0178,190631.0
2016-02-18 12:20:00,25.37,25.41,25.32,25.34,123219.0,23.0178,23.0541,22.9724,22.9905,123219.0
2016-02-18 12:25:00,25.34,25.38,25.32,25.33,81146.0,22.9905,23.0268,22.9724,22.9815,81146.0
2016-02-18 12:30:00,25.34,25.35,25.29,25.35,46843.0,22.9905,22.9996,22.9452,22.9996,46843.0
2016-02-18 12:35:00,25.35,25.4,25.25,25.26,95294.0,22.9996,23.045,22.9089,22.918,95294.0
2016-02-18 12:40:00,25.26,25.26,25.11,25.13,117987.0,22.918,22.918,22.7819,22.8,117987.0
2016-02-18 12:45:00,25.13,25.13,25.06,25.09,119374.0,22.8,22.8,22.7365,22.7637,119374.0
2016-02-18 12:50:00,25.08,25.19,25.08,25.14,54388.0,22.7547,22.8545,22.7547,22.8091,54388.0
2016-02-18 12:55:00,25.15,25.16,25.1,25.14,43439.0,22.8182,22.8272,22.7728,22.8091,43439.0
2016-02-18 13:00:00,25.14,25.15,25.08,25.09,52422.0,22.8091,22.8182,22.7547,22.7637,52422.0
2016-02-18 13:05:00,25.1,25.18,25.1,25.14,70768.0,22.7728,22.8454,22.7728,22.8091,70768.0
2016-02-18 13:10:00,25.14,25.21,25.12,25.17,49882.0,22.8091,22.8726,22.7909,22.8363,49882.0
2016-02-18 13:15:00,25.16,25.16,25.08,25.11,68335.0,22.8272,22.8272,22.7547,22.7819,68335.0
2016-02-18 13:20:00,25.11,25.12,25.04,25.1,63149.0,22.7819,22.7909,22.7184,22.7728,63149.0
2016-02-18 13:25:00,25.1,25.14,25.09,25.14,29265.0,22.7728,22.8091,22.7637,22.8091,29265.0
2016-02-18 13:30:00,25.14,25.15,25.08,25.11,53684.0,22.8091,22.8182,22.7547,22.7819,53684.0
2016-02-18 13:35:00,25.09,25.1,25.01,25.04,132098.0,22.7637,22.7728,22.6911,22.7184,132098.0
2016-02-18 13:40:00,25.06,25.12,25.03,25.09,188333.0,22.7365,22.7909,22.7093,22.7637,188333.0
2016-02-18 13:45:00,25.09,25.13,25.08,25.12,59710.0,22.7637,22.8,22.7547,22.7909,59710.0
2016-02-18 13:50:00,25.13,25.19,25.1,25.15,154441.0,22.8,22.8545,22.7728,22.8182,154441.0
2016-02-18 13:55:00,25.15,25.16,25.12,25.13,226940.0,22.8182,22.8272,22.7909,22.8,226940.0
2016-02-18 14:00:00,25.14,25.15,25.04,25.09,204033.0,22.8091,22.8182,22.7184,22.7637,204033.0
2016-02-18 14:05:00,25.09,25.16,25.08,25.13,48712.0,22.7637,22.8272,22.7547,22.8,48712.0
2016-02-18 14:10:00,25.14,25.18,25.13,25.14,61293.0,22.8091,22.8454,22.8,22.8091,61293.0
2016-02-18 14:15:00,25.15,25.24,25.14,25.19,176072.0,22.8182,22.8998,22.8091,22.8545,176072.0
2016-02-18 14:20:00,25.19,25.34,25.18,25.29,134704.0,22.8545,22.9905,22.8454,22.9452,134704.0
2016-02-18 14:25:00,25.29,25.36,25.27,25.34,53714.0,22.9452,23.0087,22.927,22.9905,53714.0
2016-02-18 14:30:00,25.35,25.44,25.34,25.43,103125.0,22.9996,23.0813,22.9905,23.0722,103125.0
2016-02-18 14:35:00,25.42,25.44,25.4,25.41,49609.0,23.0631,23.0813,23.045,23.0541,49609.0
2016-02-18 14:40:00,25.41,25.45,25.4,25.41,56626.0,23.0541,23.0903,23.045,23.0541,56626.0
2016-02-18 14:45:00,25.4,25.43,25.4,25.42,47963.0,23.045,23.0722,23.045,23.0631,47963.0
2016-02-18 14:50:00,25.43,25.47,25.42,25.42,49901.0,23.0722,23.1085,23.0631,23.0631,49901.0
2016-02-18 14:55:00,25.43,25.45,25.4,25.43,121834.0,23.0722,23.0903,23.045,23.0722,121834.0
2016-02-18 15:00:00,25.42,25.44,25.4,25.4,104698.0,23.0631,23.0813,23.045,23.045,104698.0
2016-02-18 15:05:00,25.4,25.4,25.35,25.37,70648.0,23.045,23.045,22.9996,23.0178,70648.0
2016-02-18 15:10:00,25.37,25.4,25.37,25.38,46362.0,23.0178,23.045,23.0178,23.0268,46362.0
2016-02-18 15:15:00,25.37,25.41,25.36,25.39,51285.0,23.0178,23.0541,23.0087,23.0359,51285.0
2016-02-18 15:20:00,25.39,25.39,25.35,25.38,61688.0,23.0359,23.0359,22.9996,23.0268,61688.0
2016-02-18 15:25:00,25.39,25.39,25.34,25.38,130213.0,23.0359,23.0359,22.9905,23.0268,130213.0
2016-02-18 15:30:00,25.38,25.4,25.19,25.3,373035.0,23.0268,23.045,22.8545,22.9543,373035.0
2016-02-18 15:35:00,25.3,25.3,25.22,25.26,128125.0,22.9543,22.9543,22.8817,22.918,128125.0
2016-02-18 15:40:00,25.25,25.31,25.21,25.29,156835.0,22.9089,22.9633,22.8726,22.9452,156835.0
2016-02-18 15:45:00,25.28,25.29,25.22,25.24,125720.0,22.9361,22.9452,22.8817,22.8998,125720.0
2016-02-18 15:50:00,25.25,25.29,25.22,25.28,381113.0,22.9089,22.9452,22.8817,22.9361,381113.0
2016-02-18 15:55:00,25.28,25.35,25.27,25.34,656860.0,22.9361,22.9996,22.927,22.9905,656860.0
2016-02-19 09:30:00,25.2,25.3,25.01,25.08,286160.0,22.8635,22.9543,22.6911,22.7547,286160.0
2016-02-19 09:35:00,25.08,25.08,24.89,24.95,181552.0,22.7547,22.7547,22.5823,22.6367,181552.0
2016-02-19 09:40:00,24.94,25.14,24.93,25.12,162963.0,22.6276,22.8091,22.6186,22.7909,162963.0
2016-02-19 09:45:00,25.09,25.19,25.06,25.16,122068.0,22.7637,22.8545,22.7365,22.8272,122068.0
2016-02-19 09:50:00,25.16,25.28,25.15,25.16,83469.0,22.8272,22.9361,22.8182,22.8272,83469.0
2016-02-19 09:55:00,25.17,25.27,25.14,25.2,63027.0,22.8363,22.927,22.8091,22.8635,63027.0
2016-02-19 10:00:00,25.19,25.23,25.14,25.16,88228.0,22.8545,22.8907,22.8091,22.8272,88228.0
2016-02-19 10:05:00,25.15,25.28,25.09,25.2,135278.0,22.8182,22.9361,22.7637,22.8635,135278.0
2016-02-19 10:10:00,25.21,25.26,25.18,25.22,53761.0,22.8726,22.918,22.8454,22.8817,53761.0
2016-02-19 10:15:00,25.23,25.35,25.2,25.31,94241.0,22.8907,22.9996,22.8635,22.9633,94241.0
2016-02-19 10:20:00,25.31,25.35,25.25,25.27,84904.0,22.9633,22.9996,22.9089,22.927,84904.0
2016-02-19 10:25:00,25.27,25.42,25.21,25.4,63450.0,22.927,23.0631,22.8726,23.045,63450.0
2016-02-19 10:30:00,25.39,25.45,25.35,25.43,57636.0,23.0359,23.0903,22.9996,23.0722,57636.0
2016-02-19 10:35:00,25.43,25.43,25.3,25.33,63292.0,23.0722,23.0722,22.9543,22.9815,63292.0
2016-02-19 10:40:00,25.33,25.33,25.26,25.29,93320.0,22.9815,22.9815,22.918,22.9452,93320.0
2016-02-19 10:45:00,25.29,25.37,25.26,25.37,61889.0,22.9452,23.0178,22.918,23.0178,61889.0
2016-02-19 10:50:00,25.37,25.48,25.36,25.39,147058.0,23.0178,23.1176,23.0087,23.0359,147058.0
2016-02-19 10:55:00,25.39,25.53,25.38,25.47,192219.0,23.0359,23.1629,23.0268,23.1085,192219.0
2016-02-19 11:00:00,25.47,25.51,25.43,25.46,96778.0,23.1085,23.1448,23.0722,23.0994,96778.0
2016-02-19 11:05:00,25.45,25.51,25.42,25.48,119157.0,23.0903,23.1448,23.0631,23.1176,119157.0
2016-02-19 11:10:00,25.48,25.56,25.47,25.56,54557.0,23.1176,23.1901,23.1085,23.1901,54557.0
2016-02-19 11:15:00,25.55,25.66,25.53,25.65,171751.0,23.1811,23.2809,23.1629,23.2718,171751.0
2016-02-19 11:20:00,25.65,25.74,25.65,25.68,124532.0,23.2718,23.3535,23.2718,23.299,124532.0
2016-02-19 11:25:00,25.67,25.77,25.61,25.75,64525.0,23.2899,23.3807,23.2355,23.3625,64525.0
2016-02-19 11:30:00,25.75,25.82,25.74,25.75,57783.0,23.3625,23.426,23.3535,23.3625,57783.0
2016-02-19 11:35:00,25.75,25.78,25.72,25.76,87047.0,23.3625,23.3897,23.3353,23.3716,87047.0
2016-02-19 11:40:00,25.76,25.82,25.76,25.79,62194.0,23.3716,23.426,23.3716,23.3988,62194.0
2016-02-19 11:45:00,25.79,25.81,25.73,25.75,89127.0,23.3988,23.417,23.3444,23.3625,89127.0
2016-02-19 11:50:00,25.74,25.75,25.66,25.69,60531.0,23.3535,23.3625,23.2809,23.3081,60531.0
2016-02-19 11:55:00,25.68,25.7,25.52,25.54,55039.0,23.299,23.3172,23.1539,23.172,55039.0
2016-02-19 12:00:00,25.55,25.62,25.54,25.58,68059.0,23.1811,23.2446,23.172,23.2083,68059.0
2016-02-19 12:05:00,25.58,25.63,25.55,25.62,21599.0,23.2083,23.2537,23.1811,23.2446,21599.0
2016-02-19 12:10:00,25.62,25.68,25.59,25.65,76760.0,23.2446,23.299,23.2174,23.2718,76760.0
2016-02-19 12:15:00,25.65,25.73,25.64,25.68,216101.0,23.2718,23.3444,23.2627,23.299,216101.0
2016-02-19 12:20:00,25.68,25.71,25.64,25.65,39430.0,23.299,23.3262,23.2627,23.2718,39430.0
2016-02-19 12:25:00,25.65,25.73,25.65,25.72,55453.0,23.2718,23.3444,23.2718,23.3353,55453.0
2016-02-19 12:30:00,25.72,25.79,25.72,25.77,95217.0,23.3353,23.3988,23.3353,23.3807,95217.0
2016-02-19 12:35:00,25.77,25.81,25.76,25.78,68374.0,23.3807,23.417,23.3716,23.3897,68374.0
2016-02-19 12:40:00,25.77,25.8,25.75,25.77,165482.0,23.3807,23.4079,23.3625,23.3807,165482.0
2016-02-19 12:45:00,25.77,25.77,25.65,25.66,56295.0,23.3807,23.3807,23.2718,23.2809,56295.0
2016-02-19 12:50:00,25.66,25.73,25.66,25.7,35994.0,23.2809,23.3444,23.2809,23.3172,35994.0
2016-02-19 12:55:00,25.7,25.71,25.67,25.7,60295.0,23.3172,23.3262,23.2899,23.3172,60295.0
2016-02-19 13:00:00,25.69,25.72,25.65,25.66,60867.0,23.3081,23.3353,23.2718,23.2809,60867.0
2016-02-19 13:05:00,25.65,25.68,25.6,25.67,113750.0,23.2718,23.299,23.2264,23.2899,113750.0
2016-02-19 13:10:00,25.66,25.66,25.62,25.62,45744.0,23.2809,23.2809,23.2446,23.2446,45744.0
2016-02-19 13:15:00,25.62,25.67,25.61,25.65,26246.0,23.2446,23.2899,23.2355,23.2718,26246.0
2016-02-19 13:20:00,25.66,25.73,25.63,25.71,72067.0,23.2809,23.3444,23.2537,23.3262,72067.0
2016-02-19 13:25:00,25.71,25.75,25.66,25.7,67197.0,23.3262,23.3625,23.2809,23.3172,67197.0
2016-02-19 13:30:00,25.71,25.76,25.7,25.71,101459.0,23.3262,23.3716,23.3172,23.3262,101459.0
2016-02-19 13:35:00,25.72,25.75,25.71,25.72,88429.0,23.3353,23.3625,23.3262,23.3353,88429.0
2016-02-19 13:40:00,25.72,25.77,25.7,25.7,58822.0,23.3353,23.3807,23.3172,23.3172,58822.0
2016-02-19 13:45:00,25.71,25.74,25.7,25.72,21852.0,23.3262,23.3535,23.3172,23.3353,21852.0
2016-02-19 13:50:00,25.72,25.76,25.71,25.71,54198.0,23.3353,23.3716,23.3262,23.3262,54198.0
2016-02-19 13:55:00,25.7,25.74,25.66,25.74,71634.0,23.3172,23.3535,23.2809,23.3535,71634.0
2016-02-19 14:00:00,25.74,25.76,25.71,25.73,35432.0,23.3535,23.3716,23.3262,23.3444,35432.0
2016-02-19 14:05:00,25.73,25.75,25.7,25.71,62401.0,23.3444,23.3625,23.3172,23.3262,62401.0
2016-02-19 14:10:00,25.71,25.78,25.71,25.76,89532.0,23.3262,23.3897,23.3262,23.3716,89532.0
2016-02-19 14:15:00,25.76,25.76,25.73,25.76,53800.0,23.3716,23.3716,23.3444,23.3716,53800.0
2016-02-19 14:20:00,25.76,25.77,25.73,25.74,26392.0,23.3716,23.3807,23.3444,23.3535,26392.0
2016-02-19 14:25:00,25.73,25.76,25.71,25.73,34898.0,23.3444,23.3716,23.3262,23.3444,34898.0
2016-02-19 14:30:00,25.73,25.75,25.71,25.74,38439.0,23.3444,23.3625,23.3262,23.3535,38439.0
2016-02-19 14:35:00,25.73,25.75,25.68,25.7,35049.0,23.3444,23.3625,23.299,23.3172,35049.0
2016-02-19 14:40:00,25.7,25.72,25.68,25.71,22906.0,23.3172,23.3353,23.299,23.3262,22906.0
2016-02-19 14:45:00,25.72,25.73,25.66,25.67,40049.0,23.3353,23.3444,23.2809,23.2899,40049.0
2016-02-19 14:50:00,25.68,25.68,25.55,25.57,25330.0,23.299,23.299,23.1811,23.1992,25330.0
2016-02-19 14:55:00,25.58,25.59,25.54,25.54,32449.0,23.2083,23.2174,23.172,23.172,32449.0
2016-02-19 15:00:00,25.55,25.57,25.52,25.56,42638.0,23.1811,23.1992,23.1539,23.1901,42638.0
2016-02-19 15:05:00,25.57,25.59,25.56,25.58,28791.0,23.1992,23.2174,23.1901,23.2083,28791.0
2016-02-19 15:10:00,25.59,25.61,25.57,25.59,26245.0,23.2174,23.2355,23.1992,23.2174,26245.0
2016-02-19 15:15:00,25.59,25.6,25.55,25.56,28754.0,23.2174,23.2264,23.1811,23.1901,28754.0
2016-02-19 15:20:00,25.56,25.6,25.54,25.54,54258.0,23.1901,23.2264,23.172,23.172,54258.0
2016-02-19 15:25:00,25.55,25.6,25.52,25.59,43055.0,23.1811,23.2264,23.1539,23.2174,43055.0
2016-02-19 15:30:00,25.59,25.59,25.25,25.35,438729.0,23.2174,23.2174,22.9089,22.9996,438729.0
2016-02-19 15:35:00,25.36,25.43,25.35,25.43,162267.0,23.0087,23.0722,22.9996,23.0722,162267.0
2016-02-19 15:40:00,25.43,25.49,25.41,25.46,102775.0,23.0722,23.1266,23.0541,23.0994,102775.0
2016-02-19 15:45:00,25.46,25.47,25.39,25.43,113858.0,23.0994,23.1085,23.0359,23.0722,113858.0
2016-02-19 15:50:00,25.43,25.47,25.42,25.46,206979.0,23.0722,23.1085,23.0631,23.0994,206979.0
2016-02-19 15:55:00,25.46,25.56,25.45,25.55,525565.0,23.0994,23.1901,23.0903,23.1811,525565.0
2016-02-22 09:30:00,26.08,26.15,25.67,25.82,336762.0,23.6619,23.7254,23.2899,23.426,336762.0
2016-02-22 09:35:00,25.82,25.86,25.69,25.75,204577.0,23.426,23.4623,23.3081,23.3625,204577.0
2016-02-22 09:40:00,25.75,26.08,25.71,26.07,199819.0,23.3625,23.6619,23.3262,23.6529,199819.0
2016-02-22 09:45:00,26.06,26.08,25.85,26.02,142590.0,23.6438,23.6619,23.4533,23.6075,142590.0
2016-02-22 09:50:00,26.02,26.05,25.94,26.05,120582.0,23.6075,23.6347,23.5349,23.6347,120582.0
2016-02-22 09:55:00,26.04,26.16,26.02,26.16,163379.0,23.6256,23.7345,23.6075,23.7345,163379.0
2016-02-22 10:00:00,26.16,26.17,26.1,26.15,126618.0,23.7345,23.7436,23.6801,23.7254,126618.0
2016-02-22 10:05:00,26.14,26.17,26.06,26.08,214765.0,23.7164,23.7436,23.6438,23.6619,214765.0
2016-02-22 10:10:00,26.08,26.17,26.07,26.09,105390.0,23.6619,23.7436,23.6529,23.671,105390.0
2016-02-22 10:15:00,26.09,26.11,26.0,26.05,83131.0,23.671,23.6892,23.5894,23.6347,83131.0
2016-02-22 10:20:00,26.05,26.14,26.01,26.02,84458.0,23.6347,23.7164,23.5984,23.6075,84458.0
2016-02-22 10:25:00,26.03,26.07,25.92,25.92,206269.0,23.6166,23.6529,23.5168,23.5168,206269.0
2016-02-22 10:30:00,25.93,25.97,25.83,25.95,160389.0,23.5258,23.5621,23.4351,23.544,160389.0
2016-02-22 10:35:00,25.93,26.01,25.91,25.99,57391.0,23.5258,23.5984,23.5077,23.5803,57391.0
2016-02-22 10:40:00,25.99,26.01,25.94,25.98,90250.0,23.5803,23.5984,23.5349,23.5712,90250.0
2016-02-22 10:45:00,25.98,26.02,25.95,26.0,81706.0,23.5712,23.6075,23.544,23.5894,81706.0
2016-02-22 10:50:00,26.01,26.05,26.01,26.04,61839.0,23.5984,23.6347,23.5984,23.6256,61839.0
2016-02-22 10:55:00,26.03,26.16,26.02,26.16,264964.0,23.6166,23.7345,23.6075,23.7345,264964.0
2016-02-22 11:00:00,26.16,26.17,26.11,26.14,152567.0,23.7345,23.7436,23.6892,23.7164,152567.0
2016-02-22 11:05:00,26.14,26.17,26.1,26.16,85916.0,23.7164,23.7436,23.6801,23.7345,85916.0
2016-02-22 11:10:00,26.16,26.43,26.15,26.43,462778.0,23.7345,23.9795,23.7254,23.9795,462778.0
2016-02-22 11:15:00,26.43,26.47,26.3,26.36,106732.0,23.9795,24.0158,23.8615,23.916,106732.0
2016-02-22 11:20:00,26.35,26.47,26.32,26.39,135955.0,23.9069,24.0158,23.8797,23.9432,135955.0
2016-02-22 11:25:00,26.39,26.45,26.31,26.31,100107.0,23.9432,23.9976,23.8706,23.8706,100107.0
2016-02-22 11:30:00,26.32,26.33,26.24,26.28,206247.0,23.8797,23.8888,23.8071,23.8434,206247.0
2016-02-22 11:35:00,26.27,26.33,26.26,26.32,131919.0,23.8343,23.8888,23.8252,23.8797,131919.0
2016-02-22 11:40:00,26.32,26.36,26.29,26.32,80910.0,23.8797,23.916,23.8525,23.8797,80910.0
2016-02-22 11:45:00,26.33,26.38,26.3,26.3,56144.0,23.8888,23.9341,23.8615,23.8615,56144.0
2016-02-22 11:50:00,26.3,26.43,26.3,26.39,88845.0,23.8615,23.9795,23.8615,23.9432,88845.0
2016-02-22 11:55:00,26.38,26.45,26.36,26.45,47917.0,23.9341,23.9976,23.916,23.9976,47917.0
2016-02-22 12:00:00,26.44,26.45,26.32,26.39,75996.0,23.9886,23.9976,23.8797,23.9432,75996.0
2016-02-22 12:05:00,26.39,26.39,26.29,26.33,114606.0,23.9432,23.9432,23.8525,23.8888,114606.0
2016-02-22 12:10:00,26.33,26.36,26.29,26.33,86593.0,23.8888,23.916,23.8525,23.8888,86593.0
2016-02-22 12:15:00,26.32,26.35,26.3,26.31,44646.0,23.8797,23.9069,23.8615,23.8706,44646.0
2016-02-22 12:20:00,26.32,26.33,26.28,26.31,53084.0,23.8797,23.8888,23.8434,23.8706,53084.0
2016-02-22 12:25:00,26.31,26.33,26.28,26.33,25097.0,23.8706,23.8888,23.8434,23.8888,25097.0
2016-02-22 12:30:00,26.32,26.36,26.29,26.3,33955.0,23.8797,23.916,23.8525,23.8615,33955.0
2016-02-22 12:35:00,26.3,26.33,26.28,26.3,42930.0,23.8615,23.8888,23.8434,23.8615,42930.0
2016-02-22 12:40:00,26.3,26.31,26.25,26.27,99503.0,23.8615,23.8706,23.8162,23.8343,99503.0
2016-02-22 12:45:00,26.27,26.29,26.25,26.27,56910.0,23.8343,23.8525,23.8162,23.8343,56910.0
2016-02-22 12:50:00,26.27,26.31,26.24,26.31,28115.0,23.8343,23.8706,23.8071,23.8706,28115.0
2016-02-22 12:55:00,26.31,26.31,26.27,26.29,33708.0,23.8706,23.8706,23.8343,23.8525,33708.0
2016-02-22 13:00:00,26.28,26.33,26.28,26.31,93656.0,23.8434,23.8888,23.8434,23.8706,93656.0
2016-02-22 13:05:00,26.31,26.36,26.31,26.31,24311.0,23.8706,23.916,23.8706,23.8706,24311.0
2016-02-22 13:10:00,26.32,26.33,26.28,26.3,72745.0,23.8797,23.8888,23.8434,23.8615,72745.0
2016-02-22 13:15:00,26.3,26.31,26.25,26.29,31637.0,23.8615,23.8706,23.8162,23.8525,31637.0
2016-02-22 13:20:00,26.29,26.33,26.28,26.28,29506.0,23.8525,23.8888,23.8434,23.8434,29506.0
2016-02-22 13:25:00,26.29,26.32,26.27,26.3,43208.0,23.8525,23.8797,23.8343,23.8615,43208.0
2016-02-22 13:30:00,26.3,26.33,26.26,26.27,56167.0,23.8615,23.8888,23.8252,23.8343,56167.0
2016-02-22 13:35:00,26.27,26.35,26.27,26.33,70631.0,23.8343,23.9069,23.8343,23.8888,70631.0
2016-02-22 13:40:00,26.34,26.35,26.27,26.28,42463.0,23.8978,23.9069,23.8343,23.8434,42463.0
2016-02-22 13:45:00,26.28,26.32,26.25,26.31,19200.0,23.8434,23.8797,23.8162,23.8706,19200.0
2016-02-22 13:50:00,26.3,26.31,26.24,26.3,54045.0,23.8615,23.8706,23.8071,23.8615,54045.0
2016-02-22 13:55:00,26.31,26.33,26.26,26.29,102368.0,23.8706,23.8888,23.8252,23.8525,102368.0
2016-02-22 14:00:00,26.28,26.3,26.26,26.3,26410.0,23.8434,23.8615,23.8252,23.8615,26410.0
2016-02-22 14:05:00,26.3,26.3,26.23,26.27,110784.0,23.8615,23.8615,23.798,23.8343,110784.0
2016-02-22 14:10:00,26.26,26.29,26.26,26.29,24797.0,23.8252,23.8525,23.8252,23.8525,24797.0
2016-02-22 14:15:00,26.29,26.32,26.24,26.25,65556.0,23.8525,23.8797,23.8071,23.8162,65556.0
2016-02-22 14:20:00,26.25,26.28,26.24,26.26,30100.0,23.8162,23.8434,23.8071,23.8252,30100.0
2016-02-22 14:25:00,26.26,26.29,26.24,26.28,27549.0,23.8252,23.8525,23.8071,23.8434,27549.0
2016-02-22 14:30:00,26.28,26.28,26.23,26.25,31342.0,23.8434,23.8434,23.798,23.8162,31342.0
2016-02-22 14:35:00,26.26,26.27,26.22,26.24,26174.0,23.8252,23.8343,23.789,23.8071,26174.0
2016-02-22 14:40:00,26.24,26.27,26.23,26.25,37031.0,23.8071,23.8343,23.798,23.8162,37031.0
2016-02-22 14:45:00,26.26,26.27,26.22,26.26,48493.0,23.8252,23.8343,23.789,23.8252,48493.0
2016-02-22 14:50:00,26.25,26.28,26.23,26.28,38129.0,23.8162,23.8434,23.798,23.8434,38129.0
2016-02-22 14:55:00,26.27,26.29,26.25,26.27,31296.0,23.8343,23.8525,23.8162,23.8343,31296.0
2016-02-22 15:00:00,26.28,26.28,26.18,26.18,90274.0,23.8434,23.8434,23.7527,23.7527,90274.0
2016-02-22 15:05:00,26.18,26.23,26.17,26.21,30288.0,23.7527,23.798,23.7436,23.7799,30288.0
2016-02-22 15:10:00,26.2,26.26,26.2,26.22,81775.0,23.7708,23.8252,23.7708,23.789,81775.0
2016-02-22 15:15:00,26.22,26.22,26.13,26.14,60475.0,23.789,23.789,23.7073,23.7164,60475.0
2016-02-22 15:20:00,26.15,26.16,26.14,26.14,24192.0,23.7254,23.7345,23.7164,23.7164,24192.0
2016-02-22 15:25:00,26.15,26.2,26.13,26.17,79348.0,23.7254,23.7708,23.7073,23.7436,79348.0
2016-02-22 15:30:00,26.17,26.22,26.15,26.21,100197.0,23.7436,23.789,23.7254,23.7799,100197.0
2016-02-22 15:35:00,26.22,26.27,26.22,26.26,151355.0,23.789,23.8343,23.789,23.8252,151355.0
2016-02-22 15:40:00,26.26,26.32,26.24,26.28,114915.0,23.8252,23.8797,23.8071,23.8434,114915.0
2016-02-22 15:45:00,26.28,26.31,26.27,26.3,106596.0,23.8434,23.8706,23.8343,23.8615,106596.0
2016-02-22 15:50:00,26.3,26.32,26.27,26.3,218435.0,23.8615,23.8797,23.8343,23.8615,218435.0
2016-02-22 15:55:00,26.3,26.33,26.26,26.31,486198.0,23.8615,23.8888,23.8252,23.8706,486198.0
2016-02-23 09:30:00,26.01,26.17,25.71,25.94,258285.0,23.5984,23.7436,23.3262,23.5349,258285.0
2016-02-23 09:35:00,25.95,26.01,25.87,25.98,105024.0,23.544,23.5984,23.4714,23.5712,105024.0
2016-02-23 09:40:00,25.97,26.02,25.94,25.97,193857.0,23.5621,23.6075,23.5349,23.5621,193857.0
2016-02-23 09:45:00,25.97,26.0,25.87,25.89,128430.0,23.5621,23.5894,23.4714,23.4895,128430.0
2016-02-23 09:50:00,25.89,25.99,25.87,25.98,49541.0,23.4895,23.5803,23.4714,23.5712,49541.0
2016-02-23 09:55:00,25.99,25.99,25.91,25.91,36654.0,23.5803,23.5803,23.5077,23.5077,36654.0
2016-02-23 10:00:00,25.9,25.9,25.79,25.81,74284.0,23.4986,23.4986,23.3988,23.417,74284.0
2016-02-23 10:05:00,25.8,25.85,25.76,25.77,80147.0,23.4079,23.4533,23.3716,23.3807,80147.0
2016-02-23 10:10:00,25.76,25.81,25.73,25.74,199672.0,23.3716,23.417,23.3444,23.3535,199672.0
2016-02-23 10:15:00,25.73,25.75,25.56,25.61,185930.0,23.3444,23.3625,23.1901,23.2355,185930.0
2016-02-23 10:20:00,25.62,25.8,25.61,25.75,124648.0,23.2446,23.4079,23.2355,23.3625,124648.0
2016-02-23 10:25:00,25.76,25.9,25.75,25.85,83546.0,23.3716,23.4986,23.3625,23.4533,83546.0
2016-02-23 10:30:00,25.86,25.88,25.76,25.77,50333.0,23.4623,23.4805,23.3716,23.3807,50333.0
2016-02-23 10:35:00,25.77,25.83,25.75,25.83,53497.0,23.3807,23.4351,23.3625,23.4351,53497.0
2016-02-23 10:40:00,25.82,25.87,25.76,25.82,118245.0,23.426,23.4714,23.3716,23.426,118245.0
2016-02-23 10:45:00,25.82,25.83,25.7,25.72,99240.0,23.426,23.4351,23.3172,23.3353,99240.0
2016-02-23 10:50:00,25.71,25.71,25.65,25.67,139700.0,23.3262,23.3262,23.2718,23.2899,139700.0
2016-02-23 10:55:00,25.67,25.73,25.65,25.72,56236.0,23.2899,23.3444,23.2718,23.3353,56236.0
2016-02-23 11:00:00,25.72,25.73,25.68,25.69,89757.0,23.3353,23.3444,23.299,23.3081,89757.0
2016-02-23 11:05:00,25.69,25.69,25.64,25.64,90005.0,23.3081,23.3081,23.2627,23.2627,90005.0
2016-02-23 11:10:00,25.64,25.65,25.6,25.63,37426.0,23.2627,23.2718,23.2264,23.2537,37426.0
2016-02-23 11:15:00,25.63,25.7,25.62,25.7,35031.0,23.2537,23.3172,23.2446,23.3172,35031.0
2016-02-23 11:20:00,25.7,25.72,25.67,25.69,55960.0,23.3172,23.3353,23.2899,23.3081,55960.0
2016-02-23 11:25:00,25.69,25.7,25.66,25.7,25881.0,23.3081,23.3172,23.2809,23.3172,25881.0
2016-02-23 11:30:00,25.7,25.74,25.67,25.69,63691.0,23.3172,23.3535,23.2899,23.3081,63691.0
2016-02-23 11:35:00,25.69,25.76,25.69,25.75,57700.0,23.3081,23.3716,23.3081,23.3625,57700.0
2016-02-23 11:40:00,25.72,25.78,25.72,25.77,50732.0,23.3353,23.3897,23.3353,23.3807,50732.0
2016-02-23 11:45:00,25.77,25.78,25.74,25.76,25771.0,23.3807,23.3897,23.3535,23.3716,25771.0
2016-02-23 11:50:00,25.76,25.76,25.7,25.71,48135.0,23.3716,23.3716,23.3172,23.3262,48135.0
2016-02-23 11:55:00,25.7,25.7,25.66,25.7,39378.0,23.3172,23.3172,23.2809,23.3172,39378.0
2016-02-23 12:00:00,25.69,25.7,25.66,25.67,22343.0,23.3081,23.3172,23.2809,23.2899,22343.0
2016-02-23 12:05:00,25.68,25.69,25.66,25.66,20729.0,23.299,23.3081,23.2809,23.2809,20729.0
2016-02-23 12:10:00,25.67,25.67,25.58,25.61,71411.0,23.2899,23.2899,23.2083,23.2355,71411.0
2016-02-23 12:15:00,25.61,25.65,25.56,25.56,32153.0,23.2355,23.2718,23.1901,23.1901,32153.0
2016-02-23 12:20:00,25.57,25.65,25.56,25.65,22779.0,23.1992,23.2718,23.1901,23.2718,22779.0
2016-02-23 12:25:00,25.65,25.7,25.65,25.68,15496.0,23.2718,23.3172,23.2718,23.299,15496.0
2016-02-23 12:30:00,25.69,25.72,25.66,25.72,20801.0,23.3081,23.3353,23.2809,23.3353,20801.0
2016-02-23 12:35:00,25.72,25.73,25.7,25.71,17844.0,23.3353,23.3444,23.3172,23.3262,17844.0
2016-02-23 12:40:00,25.7,25.71,25.69,25.7,69224.0,23.3172,23.3262,23.3081,23.3172,69224.0
2016-02-23 12:45:00,25.71,25.71,25.66,25.66,53225.0,23.3262,23.3262,23.2809,23.2809,53225.0
2016-02-23 12:50:00,25.65,25.7,25.63,25.69,27551.0,23.2718,23.3172,23.2537,23.3081,27551.0
2016-02-23 12:55:00,25.69,25.75,25.68,25.74,55739.0,23.3081,23.3625,23.299,23.3535,55739.0
2016-02-23 13:00:00,25.73,25.74,25.7,25.72,39089.0,23.3444,23.3535,23.3172,23.3353,39089.0
2016-02-23 13:05:00,25.72,25.73,25.7,25.72,29580.0,23.3353,23.3444,23.3172,23.3353,29580.0
2016-02-23 13:10:00,25.72,25.73,25.71,25.72,17518.0,23.3353,23.3444,23.3262,23.3353,17518.0
2016-02-23 13:15:00,25.71,25.74,25.71,25.73,18945.0,23.3262,23.3535,23.3262,23.3444,18945.0
2016-02-23 13:20:00,25.74,25.76,25.73,25.75,16844.0,23.3535,23.3716,23.3444,23.3625,16844.0
2016-02-23 13:25:00,25.76,25.77,25.74,25.75,25067.0,23.3716,23.3807,23.3535,23.3625,25067.0
2016-02-23 13:30:00,25.76,25.77,25.72,25.75,88014.0,23.3716,23.3807,23.3353,23.3625,88014.0
2016-02-23 13:35:00,25.75,25.81,25.74,25.8,48633.0,23.3625,23.417,23.3535,23.4079,48633.0
2016-02-23 13:40:00,25.8,25.81,25.75,25.76,23732.0,23.4079,23.417,23.3625,23.3716,23732.0
2016-02-23 13:45:00,25.75,25.8,25.74,25.78,51588.0,23.3625,23.4079,23.3535,23.3897,51588.0
2016-02-23 13:50:00,25.77,25.79,25.75,25.79,26123.0,23.3807,23.3988,23.3625,23.3988,26123.0
2016-02-23 13:55:00,25.79,25.82,25.79,25.82,41565.0,23.3988,23.426,23.3988,23.426,41565.0
2016-02-23 14:00:00,25.82,25.85,25.81,25.82,55958.0,23.426,23.4533,23.417,23.426,55958.0
2016-02-23 14:05:00,25.82,25.86,25.78,25.78,47618.0,23.426,23.4623,23.3897,23.3897,47618.0
2016-02-23 14:10:00,25.78,25.8,25.77,25.8,12361.0,23.3897,23.4079,23.3807,23.4079,12361.0
2016-02-23 14:15:00,25.8,25.84,25.79,25.84,37184.0,23.4079,23.4442,23.3988,23.4442,37184.0
2016-02-23 14:20:00,25.84,25.84,25.8,25.82,28122.0,23.4442,23.4442,23.4079,23.426,28122.0
2016-02-23 14:25:00,25.81,25.84,25.79,25.8,34276.0,23.417,23.4442,23.3988,23.4079,34276.0
2016-02-23 14:30:00,25.8,25.81,25.77,25.78,25488.0,23.4079,23.417,23.3807,23.3897,25488.0
2016-02-23 14:35:00,25.79,25.8,25.69,25.71,52159.0,23.3988,23.4079,23.3081,23.3262,52159.0
2016-02-23 14:40:00,25.71,25.73,25.7,25.71,29164.0,23.3262,23.3444,23.3172,23.3262,29164.0
2016-02-23 14:45:00,25.7,25.71,25.68,25.71,28839.0,23.3172,23.3262,23.299,23.3262,28839.0
2016-02-23 14:50:00,25.71,25.71,25.66,25.66,53586.0,23.3262,23.3262,23.2809,23.2809,53586.0
2016-02-23 14:55:00,25.66,25.7,25.66,25.66,35012.0,23.2809,23.3172,23.2809,23.2809,35012.0
2016-02-23 15:00:00,25.66,25.69,25.57,25.57,46651.0,23.2809,23.3081,23.1992,23.1992,46651.0
2016-02-23 15:05:00,25.57,25.59,25.55,25.56,54428.0,23.1992,23.2174,23.1811,23.1901,54428.0
2016-02-23 15:10:00,25.56,25.58,25.5,25.51,87965.0,23.1901,23.2083,23.1357,23.1448,87965.0
2016-02-23 15:15:00,25.5,25.55,25.5,25.54,72978.0,23.1357,23.1811,23.1357,23.172,72978.0
2016-02-23 15:20:00,25.53,25.53,25.51,25.52,48391.0,23.1629,23.1629,23.1448,23.1539,48391.0
2016-02-23 15:25:00,25.52,25.59,25.52,25.58,50209.0,23.1539,23.2174,23.1539,23.2083,50209.0
2016-02-23 15:30:00,25.57,25.61,25.56,25.61,64635.0,23.1992,23.2355,23.1901,23.2355,64635.0
2016-02-23 15:35:00,25.61,25.63,25.59,25.63,66973.0,23.2355,23.2537,23.2174,23.2537,66973.0
2016-02-23 15:40:00,25.63,25.66,25.6,25.61,74817.0,23.2537,23.2809,23.2264,23.2355,74817.0
2016-02-23 15:45:00,25.62,25.63,25.58,25.63,50904.0,23.2446,23.2537,23.2083,23.2537,50904.0
2016-02-23 15:50:00,25.63,25.64,25.59,25.6,111342.0,23.2537,23.2627,23.2174,23.2264,111342.0
2016-02-23 15:55:00,25.6,25.61,25.57,25.59,337382.0,23.2264,23.2355,23.1992,23.2174,337382.0
2016-02-24 09:30:00,25.1,25.1,24.4,24.41,585091.0,22.7728,22.7728,22.1377,22.1468,585091.0
2016-02-24 09:35:00,24.41,24.62,24.3,24.48,436159.0,22.1468,22.3373,22.047,22.2103,436159.0
2016-02-24 09:40:00,24.48,24.62,24.42,24.61,370066.0,22.2103,22.3373,22.1558,22.3282,370066.0
2016-02-24 09:45:00,24.63,24.63,24.42,24.56,391526.0,22.3464,22.3464,22.1558,22.2829,391526.0
2016-02-24 09:50:00,24.55,24.55,24.44,24.51,294090.0,22.2738,22.2738,22.174,22.2375,294090.0
2016-02-24 09:55:00,24.5,24.69,24.49,24.62,396924.0,22.2284,22.4008,22.2194,22.3373,396924.0
2016-02-24 10:00:00,24.62,24.84,24.56,24.57,276367.0,22.3373,22.5369,22.2829,22.2919,276367.0
2016-02-24 10:05:00,24.57,24.7,24.5,24.67,481458.0,22.2919,22.4099,22.2284,22.3827,481458.0
2016-02-24 10:10:00,24.68,24.73,24.52,24.68,146326.0,22.3917,22.4371,22.2466,22.3917,146326.0
2016-02-24 10:15:00,24.68,24.68,24.56,24.59,94090.0,22.3917,22.3917,22.2829,22.3101,94090.0
2016-02-24 10:20:00,24.59,24.62,24.44,24.46,509219.0,22.3101,22.3373,22.174,22.1921,509219.0
2016-02-24 10:25:00,24.46,24.58,24.44,24.58,104352.0,22.1921,22.301,22.174,22.301,104352.0
2016-02-24 10:30:00,24.58,24.66,24.46,24.55,162162.0,22.301,22.3736,22.1921,22.2738,162162.0
2016-02-24 10:35:00,24.54,24.63,24.52,24.55,157868.0,22.2647,22.3464,22.2466,22.2738,157868.0
2016-02-24 10:40:00,24.55,24.75,24.53,24.75,158865.0,22.2738,22.4552,22.2556,22.4552,158865.0
2016-02-24 10:45:00,24.76,24.76,24.59,24.6,88297.0,22.4643,22.4643,22.3101,22.3192,88297.0
2016-02-24 10:50:00,24.6,24.62,24.55,24.6,74901.0,22.3192,22.3373,22.2738,22.3192,74901.0
2016-02-24 10:55:00,24.61,24.72,24.61,24.68,87628.0,22.3282,22.428,22.3282,22.3917,87628.0
2016-02-24 11:00:00,24.7,24.72,24.62,24.67,71470.0,22.4099,22.428,22.3373,22.3827,71470.0
2016-02-24 11:05:00,24.67,24.71,24.62,24.68,76179.0,22.3827,22.419,22.3373,22.3917,76179.0
2016-02-24 11:10:00,24.69,24.74,24.66,24.71,57456.0,22.4008,22.4462,22.3736,22.419,57456.0
2016-02-24 11:15:00,24.73,24.8,24.71,24.8,46898.0,22.4371,22.5006,22.419,22.5006,46898.0
2016-02-24 11:20:00,24.8,24.84,24.77,24.79,69415.0,22.5006,22.5369,22.4734,22.4915,69415.0
2016-02-24 11:25:00,24.79,24.81,24.74,24.78,67694.0,22.4915,22.5097,22.4462,22.4825,67694.0
2016-02-24 11:30:00,24.79,24.82,24.74,24.81,75319.0,22.4915,22.5188,22.4462,22.5097,75319.0
2016-02-24 11:35:00,24.81,24.86,24.77,24.84,55668.0,22.5097,22.555,22.4734,22.5369,55668.0
2016-02-24 11:40:00,24.84,24.9,24.81,24.89,158907.0,22.5369,22.5913,22.5097,22.5823,158907.0
2016-02-24 11:45:00,24.89,24.93,24.85,24.93,57633.0,22.5823,22.6186,22.546,22.6186,57633.0
2016-02-24 11:50:00,24.93,24.94,24.9,24.9,176322.0,22.6186,22.6276,22.5913,22.5913,176322.0
2016-02-24 11:55:00,24.9,24.96,24.88,24.95,63818.0,22.5913,22.6458,22.5732,22.6367,63818.0
2016-02-24 12:00:00,24.96,25.01,24.93,24.99,223001.0,22.6458,22.6911,22.6186,22.673,223001.0
2016-02-24 12:05:00,24.99,25.03,24.98,25.03,105484.0,22.673,22.7093,22.6639,22.7093,105484.0
2016-02-24 12:10:00,25.03,25.03,24.99,25.0,54982.0,22.7093,22.7093,22.673,22.6821,54982.0
2016-02-24 12:15:00,25.0,25.05,24.99,25.03,58610.0,22.6821,22.7274,22.673,22.7093,58610.0
2016-02-24 12:20:00,25.04,25.09,25.0,25.03,44182.0,22.7184,22.7637,22.6821,22.7093,44182.0
2016-02-24 12:25:00,25.04,25.07,25.0,25.01,36573.0,22.7184,22.7456,22.6821,22.6911,36573.0
2016-02-24 12:30:00,25.02,25.06,24.95,24.95,47040.0,22.7002,22.7365,22.6367,22.6367,47040.0
2016-02-24 12:35:00,24.95,25.01,24.9,24.98,69422.0,22.6367,22.6911,22.5913,22.6639,69422.0
2016-02-24 12:40:00,24.99,25.02,24.96,24.97,37611.0,22.673,22.7002,22.6458,22.6548,37611.0
2016-02-24 12:45:00,24.96,25.06,24.96,25.02,43281.0,22.6458,22.7365,22.6458,22.7002,43281.0
2016-02-24 12:50:00,25.01,25.05,24.99,25.01,49265.0,22.6911,22.7274,22.673,22.6911,49265.0
2016-02-24 12:55:00,25.01,25.05,24.98,25.01,39401.0,22.6911,22.7274,22.6639,22.6911,39401.0
2016-02-24 13:00:00,25.02,25.08,25.01,25.08,32849.0,22.7002,22.7547,22.6911,22.7547,32849.0
2016-02-24 13:05:00,25.09,25.24,25.09,25.2,103078.0,22.7637,22.8998,22.7637,22.8635,103078.0
2016-02-24 13:10:00,25.2,25.2,25.09,25.13,33572.0,22.8635,22.8635,22.7637,22.8,33572.0
2016-02-24 13:15:00,25.14,25.2,25.12,25.17,73177.0,22.8091,22.8635,22.7909,22.8363,73177.0
2016-02-24 13:20:00,25.18,25.28,25.16,25.23,156337.0,22.8454,22.9361,22.8272,22.8907,156337.0
2016-02-24 13:25:00,25.22,25.25,25.2,25.24,46787.0,22.8817,22.9089,22.8635,22.8998,46787.0
2016-02-24 13:30:00,25.26,25.28,25.22,25.24,26967.0,22.918,22.9361,22.8817,22.8998,26967.0
2016-02-24 13:35:00,25.24,25.24,25.18,25.22,49539.0,22.8998,22.8998,22.8454,22.8817,49539.0
2016-02-24 13:40:00,25.22,25.22,25.13,25.15,125422.0,22.8817,22.8817,22.8,22.8182,125422.0
2016-02-24 13:45:00,25.16,25.2,25.15,25.2,36346.0,22.8272,22.8635,22.8182,22.8635,36346.0
2016-02-24 13:50:00,25.2,25.21,25.14,25.18,51306.0,22.8635,22.8726,22.8091,22.8454,51306.0
2016-02-24 13:55:00,25.19,25.21,25.16,25.18,83773.0,22.8545,22.8726,22.8272,22.8454,83773.0
2016-02-24 14:00:00,25.18,25.21,25.17,25.17,51710.0,22.8454,22.8726,22.8363,22.8363,51710.0
2016-02-24 14:05:00,25.17,25.3,25.17,25.3,45177.0,22.8363,22.9543,22.8363,22.9543,45177.0
2016-02-24 14:10:00,25.3,25.39,25.29,25.38,75636.0,22.9543,23.0359,22.9452,23.0268,75636.0
2016-02-24 14:15:00,25.38,25.47,25.38,25.46,67434.0,23.0268,23.1085,23.0268,23.0994,67434.0
2016-02-24 14:20:00,25.46,25.57,25.46,25.57,109122.0,23.0994,23.1992,23.0994,23.1992,109122.0
2016-02-24 14:25:00,25.57,25.58,25.51,25.53,58108.0,23.1992,23.2083,23.1448,23.1629,58108.0
2016-02-24 14:30:00,25.53,25.56,25.51,25.51,47064.0,23.1629,23.1901,23.1448,23.1448,47064.0
2016-02-24 14:35:00,25.51,25.54,25.47,25.53,45776.0,23.1448,23.172,23.1085,23.1629,45776.0
2016-02-24 14:40:00,25.52,25.59,25.51,25.56,46947.0,23.1539,23.2174,23.1448,23.1901,46947.0
2016-02-24 14:45:00,25.55,25.56,25.5,25.55,50210.0,23.1811,23.1901,23.1357,23.1811,50210.0
2016-02-24 14:50:00,25.54,25.54,25.46,25.46,105779.0,23.172,23.172,23.0994,23.0994,105779.0
2016-02-24 14:55:00,25.46,25.48,25.42,25.48,75635.0,23.0994,23.1176,23.0631,23.1176,75635.0
2016-02-24 15:00:00,25.48,25.5,25.44,25.48,70973.0,23.1176,23.1357,23.0813,23.1176,70973.0
2016-02-24 15:05:00,25.47,25.63,25.47,25.61,81365.0,23.1085,23.2537,23.1085,23.2355,81365.0
2016-02-24 15:10:00,25.62,25.64,25.53,25.6,122823.0,23.2446,23.2627,23.1629,23.2264,122823.0
2016-02-24 15:15:00,25.61,25.69,25.6,25.64,77204.0,23.2355,23.3081,23.2264,23.2627,77204.0
2016-02-24 15:20:00,25.66,25.68,25.59,25.6,59784.0,23.2809,23.299,23.2174,23.2264,59784.0
2016-02-24 15:25:00,25.61,25.75,25.6,25.7,123536.0,23.2355,23.3625,23.2264,23.3172,123536.0
2016-02-24 15:30:00,25.71,25.71,25.6,25.62,119697.0,23.3262,23.3262,23.2264,23.2446,119697.0
2016-02-24 15:35:00,25.62,25.75,25.61,25.75,129101.0,23.2446,23.3625,23.2355,23.3625,129101.0
2016-02-24 15:40:00,25.75,25.76,25.66,25.68,107997.0,23.3625,23.3716,23.2809,23.299,107997.0
2016-02-24 15:45:00,25.68,25.68,25.62,25.66,116762.0,23.299,23.299,23.2446,23.2809,116762.0
2016-02-24 15:50:00,25.66,25.74,25.65,25.74,170411.0,23.2809,23.3535,23.2718,23.3535,170411.0
2016-02-24 15:55:00,25.74,25.74,25.67,25.67,447139.0,23.3535,23.3535,23.2899,23.2899,447139.0
2016-02-25 09:30:00,24.75,25.04,24.74,24.88,471779.0,22.4552,22.7184,22.4462,22.5732,471779.0
2016-02-25 09:35:00,24.85,25.01,24.81,24.88,235630.0,22.546,22.6911,22.5097,22.5732,235630.0
2016-02-25 09:40:00,24.88,24.88,24.71,24.79,201083.0,22.5732,22.5732,22.419,22.4915,201083.0
2016-02-25 09:45:00,24.79,24.81,24.61,24.61,288904.0,22.4915,22.5097,22.3282,22.3282,288904.0
2016-02-25 09:50:00,24.61,24.72,24.56,24.65,196456.0,22.3282,22.428,22.2829,22.3645,196456.0
2016-02-25 09:55:00,24.64,24.64,24.55,24.6,161263.0,22.3554,22.3554,22.2738,22.3192,161263.0
2016-02-25 10:00:00,24.59,24.61,24.51,24.52,169161.0,22.3101,22.3282,22.2375,22.2466,169161.0
2016-02-25 10:05:00,24.53,24.58,24.44,24.58,180700.0,22.2556,22.301,22.174,22.301,180700.0
2016-02-25 10:10:00,24.59,24.62,24.48,24.59,213933.0,22.3101,22.3373,22.2103,22.3101,213933.0
2016-02-25 10:15:00,24.6,24.69,24.57,24.66,180252.0,22.3192,22.4008,22.2919,22.3736,180252.0
2016-02-25 10:20:00,24.65,24.67,24.6,24.62,76620.0,22.3645,22.3827,22.3192,22.3373,76620.0
2016-02-25 10:25:00,24.63,24.7,24.62,24.68,134643.0,22.3464,22.4099,22.3373,22.3917,134643.0
2016-02-25 10:30:00,24.67,24.73,24.61,24.73,130188.0,22.3827,22.4371,22.3282,22.4371,130188.0
2016-02-25 10:35:00,24.74,24.86,24.73,24.83,169263.0,22.4462,22.555,22.4371,22.5278,169263.0
2016-02-25 10:40:00,24.83,24.89,24.82,24.84,124147.0,22.5278,22.5823,22.5188,22.5369,124147.0
2016-02-25 10:45:00,24.85,24.91,24.84,24.88,208447.0,22.546,22.6004,22.5369,22.5732,208447.0
2016-02-25 10:50:00,24.88,24.88,24.83,24.85,112868.0,22.5732,22.5732,22.5278,22.546,112868.0
2016-02-25 10:55:00,24.85,24.85,24.76,24.77,72996.0,22.546,22.546,22.4643,22.4734,72996.0
2016-02-25 11:00:00,24.76,24.81,24.73,24.79,66441.0,22.4643,22.5097,22.4371,22.4915,66441.0
2016-02-25 11:05:00,24.79,24.84,24.75,24.84,197621.0,22.4915,22.5369,22.4552,22.5369,197621.0
2016-02-25 11:10:00,24.84,24.84,24.75,24.82,160660.0,22.5369,22.5369,22.4552,22.5188,160660.0
2016-02-25 11:15:00,24.82,24.96,24.81,24.92,131973.0,22.5188,22.6458,22.5097,22.6095,131973.0
2016-02-25 11:20:00,24.93,25.02,24.92,25.02,188159.0,22.6186,22.7002,22.6095,22.7002,188159.0
2016-02-25 11:25:00,25.02,25.1,24.99,25.04,127175.0,22.7002,22.7728,22.673,22.7184,127175.0
2016-02-25 11:30:00,25.03,25.08,24.99,25.03,114516.0,22.7093,22.7547,22.673,22.7093,114516.0
2016-02-25 11:35:00,25.04,25.04,24.93,24.96,72267.0,22.7184,22.7184,22.6186,22.6458,72267.0
2016-02-25 11:40:00,24.96,24.97,24.83,24.87,79451.0,22.6458,22.6548,22.5278,22.5641,79451.0
2016-02-25 11:45:00,24.87,24.88,24.83,24.88,85900.0,22.5641,22.5732,22.5278,22.5732,85900.0
2016-02-25 11:50:00,24.88,24.93,24.82,24.86,138298.0,22.5732,22.6186,22.5188,22.555,138298.0
2016-02-25 11:55:00,24.86,24.91,24.85,24.88,42198.0,22.555,22.6004,22.546,22.5732,42198.0
2016-02-25 12:00:00,24.88,24.88,24.81,24.82,47518.0,22.5732,22.5732,22.5097,22.5188,47518.0
2016-02-25 12:05:00,24.82,24.82,24.77,24.8,42705.0,22.5188,22.5188,22.4734,22.5006,42705.0
2016-02-25 12:10:00,24.8,24.81,24.73,24.77,77571.0,22.5006,22.5097,22.4371,22.4734,77571.0
2016-02-25 12:15:00,24.77,24.8,24.75,24.75,40826.0,22.4734,22.5006,22.4552,22.4552,40826.0
2016-02-25 12:20:00,24.75,24.78,24.74,24.77,41596.0,22.4552,22.4825,22.4462,22.4734,41596.0
2016-02-25 12:25:00,24.77,24.83,24.76,24.82,75449.0,22.4734,22.5278,22.4643,22.5188,75449.0
2016-02-25 12:30:00,24.82,24.82,24.78,24.82,62394.0,22.5188,22.5188,22.4825,22.5188,62394.0
2016-02-25 12:35:00,24.83,24.89,24.82,24.88,34597.0,22.5278,22.5823,22.5188,22.5732,34597.0
2016-02-25 12:40:00,24.87,24.9,24.86,24.88,56582.0,22.5641,22.5913,22.555,22.5732,56582.0
2016-02-25 12:45:00,24.88,24.89,24.81,24.82,48187.0,22.5732,22.5823,22.5097,22.5188,48187.0
2016-02-25 12:50:00,24.82,24.86,24.8,24.86,42111.0,22.5188,22.555,22.5006,22.555,42111.0
2016-02-25 12:55:00,24.86,24.88,24.84,24.86,61297.0,22.555,22.5732,22.5369,22.555,61297.0
2016-02-25 13:00:00,24.85,24.86,24.78,24.78,156722.0,22.546,22.555,22.4825,22.4825,156722.0
2016-02-25 13:05:00,24.78,24.82,24.76,24.82,185903.0,22.4825,22.5188,22.4643,22.5188,185903.0
2016-02-25 13:10:00,24.82,24.85,24.8,24.85,103669.0,22.5188,22.546,22.5006,22.546,103669.0
2016-02-25 13:15:00,24.85,24.88,24.85,24.88,60277.0,22.546,22.5732,22.546,22.5732,60277.0
2016-02-25 13:20:00,24.88,24.9,24.86,24.87,136989.0,22.5732,22.5913,22.555,22.5641,136989.0
2016-02-25 13:25:00,24.88,24.9,24.87,24.88,77445.0,22.5732,22.5913,22.5641,22.5732,77445.0
2016-02-25 13:30:00,24.88,24.91,24.86,24.9,70378.0,22.5732,22.6004,22.555,22.5913,70378.0
2016-02-25 13:35:00,24.9,24.93,24.89,24.91,50785.0,22.5913,22.6186,22.5823,22.6004,50785.0
2016-02-25 13:40:00,24.91,24.93,24.89,24.89,45143.0,22.6004,22.6186,22.5823,22.5823,45143.0
2016-02-25 13:45:00,24.89,24.91,24.87,24.89,55399.0,22.5823,22.6004,22.5641,22.5823,55399.0
2016-02-25 13:50:00,24.89,24.9,24.85,24.88,52151.0,22.5823,22.5913,22.546,22.5732,52151.0
2016-02-25 13:55:00,24.88,24.88,24.83,24.87,55630.0,22.5732,22.5732,22.5278,22.5641,55630.0
2016-02-25 14:00:00,24.86,24.87,24.81,24.83,66379.0,22.555,22.5641,22.5097,22.5278,66379.0
2016-02-25 14:05:00,24.82,24.83,24.75,24.78,87410.0,22.5188,22.5278,22.4552,22.4825,87410.0
2016-02-25 14:10:00,24.78,24.81,24.75,24.79,68143.0,22.4825,22.5097,22.4552,22.4915,68143.0
2016-02-25 14:15:00,24.79,24.81,24.78,24.78,56115.0,22.4915,22.5097,22.4825,22.4825,56115.0
2016-02-25 14:20:00,24.78,24.81,24.75,24.8,139352.0,22.4825,22.5097,22.4552,22.5006,139352.0
2016-02-25 14:25:00,24.82,24.84,24.77,24.78,45283.0,22.5188,22.5369,22.4734,22.4825,45283.0
2016-02-25 14:30:00,24.78,24.81,24.75,24.78,74157.0,22.4825,22.5097,22.4552,22.4825,74157.0
2016-02-25 14:35:00,24.78,24.78,24.71,24.74,91583.0,22.4825,22.4825,22.419,22.4462,91583.0
2016-02-25 14:40:00,24.75,24.76,24.73,24.73,77002.0,22.4552,22.4643,22.4371,22.4371,77002.0
2016-02-25 14:45:00,24.73,24.75,24.7,24.72,117006.0,22.4371,22.4552,22.4099,22.428,117006.0
2016-02-25 14:50:00,24.72,24.72,24.65,24.7,114496.0,22.428,22.428,22.3645,22.4099,114496.0
2016-02-25 14:55:00,24.7,24.73,24.67,24.7,104608.0,22.4099,22.4371,22.3827,22.4099,104608.0
2016-02-25 15:00:00,24.69,24.72,24.66,24.71,100268.0,22.4008,22.428,22.3736,22.419,100268.0
2016-02-25 15:05:00,24.7,24.71,24.68,24.7,111940.0,22.4099,22.419,22.3917,22.4099,111940.0
2016-02-25 15:10:00,24.7,24.71,24.64,24.67,260261.0,22.4099,22.419,22.3554,22.3827,260261.0
2016-02-25 15:15:00,24.66,24.67,24.57,24.6,214189.0,22.3736,22.3827,22.2919,22.3192,214189.0
2016-02-25 15:20:00,24.6,24.64,24.59,24.6,147108.0,22.3192,22.3554,22.3101,22.3192,147108.0
2016-02-25 15:25:00,24.61,24.62,24.54,24.55,128309.0,22.3282,22.3373,22.2647,22.2738,128309.0
2016-02-25 15:30:00,24.57,24.64,24.54,24.62,172819.0,22.2919,22.3554,22.2647,22.3373,172819.0
2016-02-25 15:35:00,24.62,24.75,24.62,24.7,206039.0,22.3373,22.4552,22.3373,22.4099,206039.0
2016-02-25 15:40:00,24.7,24.78,24.68,24.75,109355.0,22.4099,22.4825,22.3917,22.4552,109355.0
2016-02-25 15:45:00,24.75,24.79,24.74,24.78,91897.0,22.4552,22.4915,22.4462,22.4825,91897.0
2016-02-25 15:50:00,24.78,24.86,24.77,24.85,254911.0,22.4825,22.555,22.4734,22.546,254911.0
2016-02-25 15:55:00,24.85,24.96,24.84,24.93,1147593.0,22.546,22.6458,22.5369,22.6186,1147593.0
2016-02-26 09:30:00,25.66,25.75,25.53,25.73,503578.0,23.2809,23.3625,23.1629,23.3444,503578.0
2016-02-26 09:35:00,25.72,25.8,25.59,25.63,260789.0,23.3353,23.4079,23.2174,23.2537,260789.0
2016-02-26 09:40:00,25.62,25.64,25.35,25.36,190078.0,23.2446,23.2627,22.9996,23.0087,190078.0
2016-02-26 09:45:00,25.37,25.43,25.26,25.26,135442.0,23.0178,23.0722,22.918,22.918,135442.0
2016-02-26 09:50:00,25.26,25.45,25.24,25.44,211734.0,22.918,23.0903,22.8998,23.0813,211734.0
2016-02-26 09:55:00,25.44,25.49,25.32,25.34,108833.0,23.0813,23.1266,22.9724,22.9905,108833.0
2016-02-26 10:00:00,25.35,25.38,25.26,25.33,115386.0,22.9996,23.0268,22.918,22.9815,115386.0
2016-02-26 10:05:00,25.33,25.33,25.16,25.17,174269.0,22.9815,22.9815,22.8272,22.8363,174269.0
2016-02-26 10:10:00,25.18,25.31,25.18,25.3,193570.0,22.8454,22.9633,22.8454,22.9543,193570.0
2016-02-26 10:15:00,25.3,25.36,25.25,25.3,260893.0,22.9543,23.0087,22.9089,22.9543,260893.0
2016-02-26 10:20:00,25.3,25.45,25.29,25.41,299692.0,22.9543,23.0903,22.9452,23.0541,299692.0
2016-02-26 10:25:00,25.41,25.45,25.35,25.39,201201.0,23.0541,23.0903,22.9996,23.0359,201201.0
2016-02-26 10:30:00,25.4,25.44,25.36,25.39,115247.0,23.045,23.0813,23.0087,23.0359,115247.0
2016-02-26 10:35:00,25.39,25.43,25.34,25.4,65623.0,23.0359,23.0722,22.9905,23.045,65623.0
2016-02-26 10:40:00,25.39,25.4,25.33,25.37,78896.0,23.0359,23.045,22.9815,23.0178,78896.0
2016-02-26 10:45:00,25.36,25.38,25.33,25.38,52590.0,23.0087,23.0268,22.9815,23.0268,52590.0
2016-02-26 10:50:00,25.38,25.4,25.32,25.4,71600.0,23.0268,23.045,22.9724,23.045,71600.0
2016-02-26 10:55:00,25.39,25.49,25.39,25.48,104376.0,23.0359,23.1266,23.0359,23.1176,104376.0
2016-02-26 11:00:00,25.48,25.57,25.43,25.54,120587.0,23.1176,23.1992,23.0722,23.172,120587.0
2016-02-26 11:05:00,25.55,25.57,25.42,25.42,106763.0,23.1811,23.1992,23.0631,23.0631,106763.0
2016-02-26 11:10:00,25.42,25.53,25.42,25.52,55250.0,23.0631,23.1629,23.0631,23.1539,55250.0
2016-02-26 11:15:00,25.52,25.54,25.47,25.48,36699.0,23.1539,23.172,23.1085,23.1176,36699.0
2016-02-26 11:20:00,25.48,25.52,25.45,25.48,88595.0,23.1176,23.1539,23.0903,23.1176,88595.0
2016-02-26 11:25:00,25.49,25.52,25.45,25.46,123072.0,23.1266,23.1539,23.0903,23.0994,123072.0
2016-02-26 11:30:00,25.46,25.47,25.4,25.43,77949.0,23.0994,23.1085,23.045,23.0722,77949.0
2016-02-26 11:35:00,25.43,25.46,25.37,25.37,118847.0,23.0722,23.0994,23.0178,23.0178,118847.0
2016-02-26 11:40:00,25.36,25.4,25.34,25.35,58436.0,23.0087,23.045,22.9905,22.9996,58436.0
2016-02-26 11:45:00,25.35,25.41,25.35,25.4,69800.0,22.9996,23.0541,22.9996,23.045,69800.0
2016-02-26 11:50:00,25.41,25.41,25.35,25.38,44285.0,23.0541,23.0541,22.9996,23.0268,44285.0
2016-02-26 11:55:00,25.38,25.4,25.35,25.38,46880.0,23.0268,23.045,22.9996,23.0268,46880.0
2016-02-26 12:00:00,25.37,25.38,25.32,25.38,77214.0,23.0178,23.0268,22.9724,23.0268,77214.0
2016-02-26 12:05:00,25.37,25.38,25.26,25.27,92185.0,23.0178,23.0268,22.918,22.927,92185.0
2016-02-26 12:10:00,25.27,25.29,25.25,25.27,44995.0,22.927,22.9452,22.9089,22.927,44995.0
2016-02-26 12:15:00,25.27,25.33,25.25,25.28,88239.0,22.927,22.9815,22.9089,22.9361,88239.0
2016-02-26 12:20:00,25.28,25.28,25.24,25.25,37624.0,22.9361,22.9361,22.8998,22.9089,37624.0
2016-02-26 12:25:00,25.25,25.28,25.22,25.25,62690.0,22.9089,22.9361,22.8817,22.9089,62690.0
2016-02-26 12:30:00,25.24,25.26,25.23,25.24,40425.0,22.8998,22.918,22.8907,22.8998,40425.0
2016-02-26 12:35:00,25.24,25.31,25.24,25.3,40867.0,22.8998,22.9633,22.8998,22.9543,40867.0
2016-02-26 12:40:00,25.3,25.33,25.28,25.31,61785.0,22.9543,22.9815,22.9361,22.9633,61785.0
2016-02-26 12:45:00,25.31,25.36,25.25,25.27,55761.0,22.9633,23.0087,22.9089,22.927,55761.0
2016-02-26 12:50:00,25.27,25.37,25.25,25.37,54595.0,22.927,23.0178,22.9089,23.0178,54595.0
2016-02-26 12:55:00,25.37,25.38,25.33,25.34,50784.0,23.0178,23.0268,22.9815,22.9905,50784.0
2016-02-26 13:00:00,25.33,25.4,25.32,25.35,66331.0,22.9815,23.045,22.9724,22.9996,66331.0
2016-02-26 13:05:00,25.36,25.41,25.35,25.39,69290.0,23.0087,23.0541,22.9996,23.0359,69290.0
2016-02-26 13:10:00,25.38,25.43,25.36,25.41,52300.0,23.0268,23.0722,23.0087,23.0541,52300.0
2016-02-26 13:15:00,25.4,25.43,25.4,25.43,53358.0,23.045,23.0722,23.045,23.0722,53358.0
2016-02-26 13:20:00,25.42,25.42,25.36,25.37,45465.0,23.0631,23.0631,23.0087,23.0178,45465.0
2016-02-26 13:25:00,25.37,25.39,25.34,25.34,33309.0,23.0178,23.0359,22.9905,22.9905,33309.0
2016-02-26 13:30:00,25.35,25.35,25.31,25.31,27059.0,22.9996,22.9996,22.9633,22.9633,27059.0
2016-02-26 13:35:00,25.32,25.39,25.31,25.36,88841.0,22.9724,23.0359,22.9633,23.0087,88841.0
2016-02-26 13:40:00,25.36,25.38,25.29,25.29,45238.0,23.0087,23.0268,22.9452,22.9452,45238.0
2016-02-26 13:45:00,25.3,25.34,25.27,25.31,83323.0,22.9543,22.9905,22.927,22.9633,83323.0
2016-02-26 13:50:00,25.3,25.31,25.25,25.27,56613.0,22.9543,22.9633,22.9089,22.927,56613.0
2016-02-26 13:55:00,25.28,25.3,25.24,25.29,63107.0,22.9361,22.9543,22.8998,22.9452,63107.0
2016-02-26 14:00:00,25.29,25.38,25.28,25.38,157379.0,22.9452,23.0268,22.9361,23.0268,157379.0
2016-02-26 14:05:00,25.38,25.41,25.36,25.38,56905.0,23.0268,23.0541,23.0087,23.0268,56905.0
2016-02-26 14:10:00,25.38,25.38,25.34,25.34,44891.0,23.0268,23.0268,22.9905,22.9905,44891.0
2016-02-26 14:15:00,25.35,25.39,25.34,25.38,49809.0,22.9996,23.0359,22.9905,23.0268,49809.0
2016-02-26 14:20:00,25.38,25.42,25.37,25.41,76905.0,23.0268,23.0631,23.0178,23.0541,76905.0
2016-02-26 14:25:00,25.41,25.48,25.39,25.45,80627.0,23.0541,23.1176,23.0359,23.0903,80627.0
2016-02-26 14:30:00,25.44,25.47,25.43,25.44,57900.0,23.0813,23.1085,23.0722,23.0813,57900.0
2016-02-26 14:35:00,25.45,25.45,25.38,25.39,101292.0,23.0903,23.0903,23.0268,23.0359,101292.0
2016-02-26 14:40:00,25.38,25.42,25.37,25.42,76926.0,23.0268,23.0631,23.0178,23.0631,76926.0
2016-02-26 14:45:00,25.41,25.44,25.39,25.43,66568.0,23.0541,23.0813,23.0359,23.0722,66568.0
2016-02-26 14:50:00,25.43,25.47,25.4,25.46,62288.0,23.0722,23.1085,23.045,23.0994,62288.0
2016-02-26 14:55:00,25.46,25.5,25.42,25.43,56534.0,23.0994,23.1357,23.0631,23.0722,56534.0
2016-02-26 15:00:00,25.42,25.5,25.42,25.48,84995.0,23.0631,23.1357,23.0631,23.1176,84995.0
2016-02-26 15:05:00,25.49,25.51,25.45,25.45,85759.0,23.1266,23.1448,23.0903,23.0903,85759.0
2016-02-26 15:10:00,25.46,25.49,25.44,25.46,87137.0,23.0994,23.1266,23.0813,23.0994,87137.0
2016-02-26 15:15:00,25.46,25.49,25.44,25.47,58624.0,23.0994,23.1266,23.0813,23.1085,58624.0
2016-02-26 15:20:00,25.48,25.51,25.47,25.5,86788.0,23.1176,23.1448,23.1085,23.1357,86788.0
2016-02-26 15:25:00,25.5,25.5,25.44,25.47,167071.0,23.1357,23.1357,23.0813,23.1085,167071.0
2016-02-26 15:30:00,25.47,25.49,25.44,25.48,108117.0,23.1085,23.1266,23.0813,23.1176,108117.0
2016-02-26 15:35:00,25.49,25.5,25.44,25.46,89444.0,23.1266,23.1357,23.0813,23.0994,89444.0
2016-02-26 15:40:00,25.46,25.49,25.44,25.45,118967.0,23.0994,23.1266,23.0813,23.0903,118967.0
2016-02-26 15:45:00,25.46,25.46,25.45,25.45,68797.0,23.0994,23.0994,23.0903,23.0903,68797.0
2016-02-26 15:50:00,25.46,25.48,25.43,25.46,172179.0,23.0994,23.1176,23.0722,23.0994,172179.0
2016-02-26 15:55:00,25.46,25.47,25.41,25.42,270986.0,23.0994,23.1085,23.0541,23.0631,270986.0
2016-02-29 09:30:00,25.33,25.59,25.28,25.56,547556.0,22.9815,23.2174,22.9361,23.1901,547556.0
2016-02-29 09:35:00,25.58,25.94,25.57,25.8,491258.0,23.2083,23.5349,23.1992,23.4079,491258.0
2016-02-29 09:40:00,25.78,25.98,25.72,25.97,723946.0,23.3897,23.5712,23.3353,23.5621,723946.0
2016-02-29 09:45:00,25.94,26.0,25.75,25.8,712848.0,23.5349,23.5894,23.3625,23.4079,712848.0
2016-02-29 09:50:00,25.78,25.93,25.77,25.83,848226.0,23.3897,23.5258,23.3807,23.4351,848226.0
2016-02-29 09:55:00,25.83,25.87,25.69,25.74,780828.0,23.4351,23.4714,23.3081,23.3535,780828.0
2016-02-29 10:00:00,25.73,25.77,25.6,25.76,804082.0,23.3444,23.3807,23.2264,23.3716,804082.0
2016-02-29 10:05:00,25.77,25.8,25.47,25.54,1029918.0,23.3807,23.4079,23.1085,23.172,1029918.0
2016-02-29 10:10:00,25.54,25.73,25.5,25.72,530144.0,23.172,23.3444,23.1357,23.3353,530144.0
2016-02-29 10:15:00,25.72,25.82,25.67,25.75,595696.0,23.3353,23.426,23.2899,23.3625,595696.0
2016-02-29 10:20:00,25.75,25.76,25.62,25.62,231994.0,23.3625,23.3716,23.2446,23.2446,231994.0
2016-02-29 10:25:00,25.62,25.66,25.52,25.63,359076.0,23.2446,23.2809,23.1539,23.2537,359076.0
2016-02-29 10:30:00,25.63,25.67,25.55,25.62,308466.0,23.2537,23.2899,23.1811,23.2446,308466.0
2016-02-29 10:35:00,25.62,25.63,25.56,25.58,196930.0,23.2446,23.2537,23.1901,23.2083,196930.0
2016-02-29 10:40:00,25.59,25.62,25.56,25.57,141538.0,23.2174,23.2446,23.1901,23.1992,141538.0
2016-02-29 10:45:00,25.57,25.58,25.51,25.54,182904.0,23.1992,23.2083,23.1448,23.172,182904.0
2016-02-29 10:50:00,25.54,25.67,25.53,25.65,251242.0,23.172,23.2899,23.1629,23.2718,251242.0
2016-02-29 10:55:00,25.66,25.73,25.61,25.62,234418.0,23.2809,23.3444,23.2355,23.2446,234418.0
2016-02-29 11:00:00,25.62,25.64,25.55,25.58,141404.0,23.2446,23.2627,23.1811,23.2083,141404.0
2016-02-29 11:05:00,25.59,25.6,25.54,25.54,170096.0,23.2174,23.2264,23.172,23.172,170096.0
2016-02-29 11:10:00,25.54,25.63,25.53,25.58,166916.0,23.172,23.2537,23.1629,23.2083,166916.0
2016-02-29 11:15:00,25.58,25.6,25.56,25.59,119540.0,23.2083,23.2264,23.1901,23.2174,119540.0
2016-02-29 11:20:00,25.59,25.59,25.54,25.57,195654.0,23.2174,23.2174,23.172,23.1992,195654.0
2016-02-29 11:25:00,25.57,25.59,25.55,25.58,183864.0,23.1992,23.2174,23.1811,23.2083,183864.0
2016-02-29 11:30:00,25.58,25.59,25.56,25.58,166818.0,23.2083,23.2174,23.1901,23.2083,166818.0
2016-02-29 11:35:00,25.59,25.61,25.54,25.57,233420.0,23.2174,23.2355,23.172,23.1992,233420.0
2016-02-29 11:40:00,25.57,25.66,25.55,25.61,330378.0,23.1992,23.2809,23.1811,23.2355,330378.0
2016-02-29 11:45:00,25.61,25.62,25.58,25.6,184682.0,23.2355,23.2446,23.2083,23.2264,184682.0
2016-02-29 11:50:00,25.6,25.7,25.55,25.7,235262.0,23.2264,23.3172,23.1811,23.3172,235262.0
2016-02-29 11:55:00,25.69,25.71,25.67,25.69,171840.0,23.3081,23.3262,23.2899,23.3081,171840.0
2016-02-29 12:00:00,25.69,25.71,25.68,25.69,250524.0,23.3081,23.3262,23.299,23.3081,250524.0
2016-02-29 12:05:00,25.7,25.72,25.68,25.69,342398.0,23.3172,23.3353,23.299,23.3081,342398.0
2016-02-29 12:10:00,25.69,25.77,25.68,25.77,290382.0,23.3081,23.3807,23.299,23.3807,290382.0
2016-02-29 12:15:00,25.78,25.78,25.72,25.77,274392.0,23.3897,23.3897,23.3353,23.3807,274392.0
2016-02-29 12:20:00,25.77,25.83,25.75,25.82,225058.0,23.3807,23.4351,23.3625,23.426,225058.0
2016-02-29 12:25:00,25.83,25.83,25.78,25.79,247076.0,23.4351,23.4351,23.3897,23.3988,247076.0
2016-02-29 12:30:00,25.8,25.81,25.75,25.8,176010.0,23.4079,23.417,23.3625,23.4079,176010.0
2016-02-29 12:35:00,25.81,25.83,25.78,25.79,184266.0,23.417,23.4351,23.3897,23.3988,184266.0
2016-02-29 12:40:00,25.79,25.84,25.75,25.77,210128.0,23.3988,23.4442,23.3625,23.3807,210128.0
2016-02-29 12:45:00,25.76,25.78,25.72,25.76,196500.0,23.3716,23.3897,23.3353,23.3716,196500.0
2016-02-29 12:50:00,25.76,25.81,25.73,25.8,148718.0,23.3716,23.417,23.3444,23.4079,148718.0
2016-02-29 12:55:00,25.8,25.81,25.77,25.79,140946.0,23.4079,23.417,23.3807,23.3988,140946.0
2016-02-29 13:00:00,25.79,25.79,25.76,25.76,132266.0,23.3988,23.3988,23.3716,23.3716,132266.0
2016-02-29 13:05:00,25.76,25.79,25.74,25.78,162312.0,23.3716,23.3988,23.3535,23.3897,162312.0
2016-02-29 13:10:00,25.79,25.83,25.77,25.79,172100.0,23.3988,23.4351,23.3807,23.3988,172100.0
2016-02-29 13:15:00,25.78,25.82,25.78,25.8,153018.0,23.3897,23.426,23.3897,23.4079,153018.0
2016-02-29 13:20:00,25.8,25.82,25.78,25.8,141384.0,23.4079,23.426,23.3897,23.4079,141384.0
2016-02-29 13:25:00,25.8,25.85,25.79,25.8,174630.0,23.4079,23.4533,23.3988,23.4079,174630.0
2016-02-29 13:30:00,25.79,25.81,25.77,25.8,234144.0,23.3988,23.417,23.3807,23.4079,234144.0
2016-02-29 13:35:00,25.8,25.8,25.76,25.79,253082.0,23.4079,23.4079,23.3716,23.3988,253082.0
2016-02-29 13:40:00,25.79,25.8,25.72,25.76,187770.0,23.3988,23.4079,23.3353,23.3716,187770.0
2016-02-29 13:45:00,25.76,25.78,25.69,25.7,147936.0,23.3716,23.3897,23.3081,23.3172,147936.0
2016-02-29 13:50:00,25.7,25.75,25.69,25.75,97496.0,23.3172,23.3625,23.3081,23.3625,97496.0
2016-02-29 13:55:00,25.75,25.77,25.73,25.74,185418.0,23.3625,23.3807,23.3444,23.3535,185418.0
2016-02-29 14:00:00,25.75,25.75,25.71,25.73,176140.0,23.3625,23.3625,23.3262,23.3444,176140.0
2016-02-29 14:05:00,25.74,25.75,25.69,25.71,196464.0,23.3535,23.3625,23.3081,23.3262,196464.0
2016-02-29 14:10:00,25.7,25.71,25.62,25.67,406880.0,23.3172,23.3262,23.2446,23.2899,406880.0
2016-02-29 14:15:00,25.67,25.7,25.65,25.69,183822.0,23.2899,23.3172,23.2718,23.3081,183822.0
2016-02-29 14:20:00,25.68,25.74,25.67,25.73,316626.0,23.299,23.3535,23.2899,23.3444,316626.0
2016-02-29 14:25:00,25.73,25.75,25.7,25.75,198214.0,23.3444,23.3625,23.3172,23.3625,198214.0
2016-02-29 14:30:00,25.75,25.78,25.72,25.74,236034.0,23.3625,23.3897,23.3353,23.3535,236034.0
2016-02-29 14:35:00,25.74,25.81,25.73,25.79,361394.0,23.3535,23.417,23.3444,23.3988,361394.0
2016-02-29 14:40:00,25.78,25.84,25.76,25.83,362634.0,23.3897,23.4442,23.3716,23.4351,362634.0
2016-02-29 14:45:00,25.82,25.84,25.79,25.81,254288.0,23.426,23.4442,23.3988,23.417,254288.0
2016-02-29 14:50:00,25.81,25.87,25.79,25.86,579692.0,23.417,23.4714,23.3988,23.4623,579692.0
2016-02-29 14:55:00,25.86,25.89,25.84,25.86,368640.0,23.4623,23.4895,23.4442,23.4623,368640.0
2016-02-29 15:00:00,25.85,25.85,25.76,25.76,247562.0,23.4533,23.4533,23.3716,23.3716,247562.0
2016-02-29 15:05:00,25.76,25.76,25.68,25.69,345276.0,23.3716,23.3716,23.299,23.3081,345276.0
2016-02-29 15:10:00,25.7,25.75,25.68,25.71,642248.0,23.3172,23.3625,23.299,23.3262,642248.0
2016-02-29 15:15:00,25.72,25.74,25.68,25.73,347892.0,23.3353,23.3535,23.299,23.3444,347892.0
2016-02-29 15:20:00,25.73,25.74,25.71,25.73,348084.0,23.3444,23.3535,23.3262,23.3444,348084.0
2016-02-29 15:25:00,25.73,25.78,25.72,25.78,367758.0,23.3444,23.3897,23.3353,23.3897,367758.0
2016-02-29 15:30:00,25.77,25.77,25.7,25.71,438536.0,23.3807,23.3807,23.3172,23.3262,438536.0
2016-02-29 15:35:00,25.72,25.78,25.7,25.78,231940.0,23.3353,23.3897,23.3172,23.3897,231940.0
2016-02-29 15:40:00,25.77,25.78,25.71,25.74,378536.0,23.3807,23.3897,23.3262,23.3535,378536.0
2016-02-29 15:45:00,25.75,25.75,25.7,25.71,446354.0,23.3625,23.3625,23.3172,23.3262,446354.0
2016-02-29 15:50:00,25.71,25.8,25.7,25.74,1009814.0,23.3262,23.4079,23.3172,23.3535,1009814.0
2016-02-29 15:55:00,25.74,25.79,25.7,25.71,1645900.0,23.3535,23.3988,23.3172,23.3262,1645900.0
2016-03-01 09:30:00,26.89,27.1,26.66,27.04,1630803.0,24.3968,24.5874,24.1882,24.5329,1630803.0
2016-03-01 09:35:00,27.05,27.19,26.96,27.05,686797.0,24.542,24.669,24.4603,24.542,686797.0
2016-03-01 09:40:00,27.05,27.19,26.91,27.04,663293.0,24.542,24.669,24.415,24.5329,663293.0
2016-03-01 09:45:00,27.04,27.17,26.96,26.99,651280.0,24.5329,24.6509,24.4603,24.4876,651280.0
2016-03-01 09:50:00,26.99,27.03,26.79,26.95,405275.0,24.4876,24.5239,24.3061,24.4513,405275.0
2016-03-01 09:55:00,26.95,27.0,26.86,26.89,292688.0,24.4513,24.4966,24.3696,24.3968,292688.0
2016-03-01 10:00:00,26.9,27.12,26.89,27.08,699219.0,24.4059,24.6055,24.3968,24.5692,699219.0
2016-03-01 10:05:00,27.08,27.16,27.04,27.07,280645.0,24.5692,24.6418,24.5329,24.5601,280645.0
2016-03-01 10:10:00,27.07,27.08,26.91,26.95,438153.0,24.5601,24.5692,24.415,24.4513,438153.0
2016-03-01 10:15:00,26.95,26.97,26.76,26.83,617264.0,24.4513,24.4694,24.2789,24.3424,617264.0
2016-03-01 10:20:00,26.84,26.91,26.81,26.88,196875.0,24.3515,24.415,24.3242,24.3878,196875.0
2016-03-01 10:25:00,26.88,26.89,26.77,26.84,177049.0,24.3878,24.3968,24.288,24.3515,177049.0
2016-03-01 10:30:00,26.84,26.85,26.66,26.7,319659.0,24.3515,24.3605,24.1882,24.2244,319659.0
2016-03-01 10:35:00,26.69,26.75,26.59,26.59,167364.0,24.2154,24.2698,24.1246,24.1246,167364.0
2016-03-01 10:40:00,26.61,26.74,26.59,26.69,313274.0,24.1428,24.2607,24.1246,24.2154,313274.0
2016-03-01 10:45:00,26.7,26.7,26.62,26.63,154570.0,24.2244,24.2244,24.1519,24.1609,154570.0
2016-03-01 10:50:00,26.63,26.69,26.6,26.62,171902.0,24.1609,24.2154,24.1337,24.1519,171902.0
2016-03-01 10:55:00,26.62,26.68,26.55,26.63,240778.0,24.1519,24.2063,24.0884,24.1609,240778.0
2016-03-01 11:00:00,26.63,26.65,26.58,26.6,74880.0,24.1609,24.1791,24.1156,24.1337,74880.0
2016-03-01 11:05:00,26.59,26.64,26.52,26.58,131150.0,24.1246,24.17,24.0611,24.1156,131150.0
2016-03-01 11:10:00,26.57,26.67,26.57,26.66,105647.0,24.1065,24.1972,24.1065,24.1882,105647.0
2016-03-01 11:15:00,26.66,26.76,26.64,26.74,133325.0,24.1882,24.2789,24.17,24.2607,133325.0
2016-03-01 11:20:00,26.74,26.78,26.7,26.75,89698.0,24.2607,24.297,24.2244,24.2698,89698.0
2016-03-01 11:25:00,26.76,26.78,26.57,26.64,131889.0,24.2789,24.297,24.1065,24.17,131889.0
2016-03-01 11:30:00,26.63,26.71,26.62,26.64,77315.0,24.1609,24.2335,24.1519,24.17,77315.0
2016-03-01 11:35:00,26.64,26.81,26.57,26.8,188835.0,24.17,24.3242,24.1065,24.3152,188835.0
2016-03-01 11:40:00,26.8,26.8,26.56,26.56,129218.0,24.3152,24.3152,24.0974,24.0974,129218.0
2016-03-01 11:45:00,26.57,26.68,26.53,26.63,167747.0,24.1065,24.2063,24.0702,24.1609,167747.0
2016-03-01 11:50:00,26.62,26.64,26.55,26.58,73408.0,24.1519,24.17,24.0884,24.1156,73408.0
2016-03-01 11:55:00,26.57,26.58,26.52,26.55,144995.0,24.1065,24.1156,24.0611,24.0884,144995.0
2016-03-01 12:00:00,26.54,26.61,26.52,26.6,88243.0,24.0793,24.1428,24.0611,24.1337,88243.0
2016-03-01 12:05:00,26.6,26.64,26.56,26.58,621449.0,24.1337,24.17,24.0974,24.1156,621449.0
2016-03-01 12:10:00,26.59,26.63,26.55,26.6,183993.0,24.1246,24.1609,24.0884,24.1337,183993.0
2016-03-01 12:15:00,26.6,26.64,26.55,26.61,83725.0,24.1337,24.17,24.0884,24.1428,83725.0
2016-03-01 12:20:00,26.61,26.67,26.58,26.63,114266.0,24.1428,24.1972,24.1156,24.1609,114266.0
2016-03-01 12:25:00,26.63,26.74,26.59,26.74,84103.0,24.1609,24.2607,24.1246,24.2607,84103.0
2016-03-01 12:30:00,26.73,26.73,26.67,26.7,43035.0,24.2517,24.2517,24.1972,24.2244,43035.0
2016-03-01 12:35:00,26.7,26.7,26.6,26.6,64885.0,24.2244,24.2244,24.1337,24.1337,64885.0
2016-03-01 12:40:00,26.6,26.62,26.58,26.6,52719.0,24.1337,24.1519,24.1156,24.1337,52719.0
2016-03-01 12:45:00,26.6,26.64,26.59,26.62,105898.0,24.1337,24.17,24.1246,24.1519,105898.0
2016-03-01 12:50:00,26.62,26.7,26.61,26.65,81904.0,24.1519,24.2244,24.1428,24.1791,81904.0
2016-03-01 12:55:00,26.65,26.68,26.64,26.68,52563.0,24.1791,24.2063,24.17,24.2063,52563.0
2016-03-01 13:00:00,26.67,26.7,26.65,26.67,394184.0,24.1972,24.2244,24.1791,24.1972,394184.0
2016-03-01 13:05:00,26.67,26.67,26.57,26.61,66265.0,24.1972,24.1972,24.1065,24.1428,66265.0
2016-03-01 13:10:00,26.62,26.66,26.6,26.6,50624.0,24.1519,24.1882,24.1337,24.1337,50624.0
2016-03-01 13:15:00,26.6,26.63,26.58,26.61,44128.0,24.1337,24.1609,24.1156,24.1428,44128.0
2016-03-01 13:20:00,26.61,26.66,26.57,26.62,173886.0,24.1428,24.1882,24.1065,24.1519,173886.0
2016-03-01 13:25:00,26.63,26.68,26.6,26.64,108146.0,24.1609,24.2063,24.1337,24.17,108146.0
2016-03-01 13:30:00,26.63,26.7,26.63,26.68,54074.0,24.1609,24.2244,24.1609,24.2063,54074.0
2016-03-01 13:35:00,26.69,26.77,26.68,26.77,47472.0,24.2154,24.288,24.2063,24.288,47472.0
2016-03-01 13:40:00,26.76,26.77,26.69,26.7,44088.0,24.2789,24.288,24.2154,24.2244,44088.0
2016-03-01 13:45:00,26.7,26.73,26.65,26.71,93391.0,24.2244,24.2517,24.1791,24.2335,93391.0
2016-03-01 13:50:00,26.71,26.71,26.66,26.7,51540.0,24.2335,24.2335,24.1882,24.2244,51540.0
2016-03-01 13:55:00,26.7,26.7,26.63,26.68,68244.0,24.2244,24.2244,24.1609,24.2063,68244.0
2016-03-01 14:00:00,26.68,26.7,26.66,26.68,45792.0,24.2063,24.2244,24.1882,24.2063,45792.0
2016-03-01 14:05:00,26.69,26.72,26.67,26.7,74561.0,24.2154,24.2426,24.1972,24.2244,74561.0
2016-03-01 14:10:00,26.69,26.71,26.66,26.7,80583.0,24.2154,24.2335,24.1882,24.2244,80583.0
2016-03-01 14:15:00,26.7,26.7,26.68,26.7,40072.0,24.2244,24.2244,24.2063,24.2244,40072.0
2016-03-01 14:20:00,26.7,26.71,26.68,26.7,93550.0,24.2244,24.2335,24.2063,24.2244,93550.0
2016-03-01 14:25:00,26.69,26.71,26.66,26.7,62769.0,24.2154,24.2335,24.1882,24.2244,62769.0
2016-03-01 14:30:00,26.7,26.71,26.58,26.58,91815.0,24.2244,24.2335,24.1156,24.1156,91815.0
2016-03-01 14:35:00,26.58,26.63,26.57,26.6,72395.0,24.1156,24.1609,24.1065,24.1337,72395.0
2016-03-01 14:40:00,26.6,26.63,26.5,26.53,195738.0,24.1337,24.1609,24.043,24.0702,195738.0
2016-03-01 14:45:00,26.53,26.57,26.51,26.55,69580.0,24.0702,24.1065,24.0521,24.0884,69580.0
2016-03-01 14:50:00,26.55,26.57,26.5,26.54,53768.0,24.0884,24.1065,24.043,24.0793,53768.0
2016-03-01 14:55:00,26.53,26.61,26.51,26.61,76170.0,24.0702,24.1428,24.0521,24.1428,76170.0
2016-03-01 15:00:00,26.61,26.65,26.6,26.65,100154.0,24.1428,24.1791,24.1337,24.1791,100154.0
2016-03-01 15:05:00,26.65,26.71,26.65,26.67,119230.0,24.1791,24.2335,24.1791,24.1972,119230.0
2016-03-01 15:10:00,26.68,26.69,26.63,26.68,117384.0,24.2063,24.2154,24.1609,24.2063,117384.0
2016-03-01 15:15:00,26.68,26.71,26.62,26.63,90146.0,24.2063,24.2335,24.1519,24.1609,90146.0
2016-03-01 15:20:00,26.63,26.65,26.58,26.58,78956.0,24.1609,24.1791,24.1156,24.1156,78956.0
2016-03-01 15:25:00,26.58,26.63,26.51,26.53,173171.0,24.1156,24.1609,24.0521,24.0702,173171.0
2016-03-01 15:30:00,26.52,26.57,26.52,26.55,117857.0,24.0611,24.1065,24.0611,24.0884,117857.0
2016-03-01 15:35:00,26.55,26.59,26.52,26.52,111797.0,24.0884,24.1246,24.0611,24.0611,111797.0
2016-03-01 15:40:00,26.52,26.53,26.47,26.47,249114.0,24.0611,24.0702,24.0158,24.0158,249114.0
2016-03-01 15:45:00,26.48,26.49,26.31,26.39,348460.0,24.0248,24.0339,23.8706,23.9432,348460.0
2016-03-01 15:50:00,26.39,26.43,26.36,26.42,315061.0,23.9432,23.9795,23.916,23.9704,315061.0
2016-03-01 15:55:00,26.43,26.54,26.42,26.5,850061.0,23.9795,24.0793,23.9704,24.043,850061.0
2016-03-02 09:30:00,27.12,27.13,26.4,26.98,853760.0,24.6055,24.6146,23.9523,24.4785,853760.0
2016-03-02 09:35:00,26.97,27.12,26.9,27.0,587618.0,24.4694,24.6055,24.4059,24.4966,587618.0
2016-03-02 09:40:00,27.0,27.07,26.87,27.0,490327.0,24.4966,24.5601,24.3787,24.4966,490327.0
2016-03-02 09:45:00,27.0,27.1,26.93,27.0,260403.0,24.4966,24.5874,24.4331,24.4966,260403.0
2016-03-02 09:50:00,27.0,27.02,26.89,26.9,362351.0,24.4966,24.5148,24.3968,24.4059,362351.0
2016-03-02 09:55:00,26.91,26.93,26.7,26.82,358867.0,24.415,24.4331,24.2244,24.3333,358867.0
2016-03-02 10:00:00,26.82,26.85,26.72,26.8,286064.0,24.3333,24.3605,24.2426,24.3152,286064.0
2016-03-02 10:05:00,26.8,26.88,26.79,26.85,253415.0,24.3152,24.3878,24.3061,24.3605,253415.0
2016-03-02 10:10:00,26.85,26.95,26.81,26.9,251885.0,24.3605,24.4513,24.3242,24.4059,251885.0
2016-03-02 10:15:00,26.9,27.0,26.89,26.94,250859.0,24.4059,24.4966,24.3968,24.4422,250859.0
2016-03-02 10:20:00,26.94,27.01,26.92,26.99,260186.0,24.4422,24.5057,24.4241,24.4876,260186.0
2016-03-02 10:25:00,26.99,27.05,26.97,27.05,189198.0,24.4876,24.542,24.4694,24.542,189198.0
2016-03-02 10:30:00,27.04,27.05,26.91,26.97,132816.0,24.5329,24.542,24.415,24.4694,132816.0
2016-03-02 10:35:00,26.97,26.97,26.8,26.87,160699.0,24.4694,24.4694,24.3152,24.3787,160699.0
2016-03-02 10:40:00,26.85,26.9,26.66,26.7,460537.0,24.3605,24.4059,24.1882,24.2244,460537.0
2016-03-02 10:45:00,26.69,26.7,26.48,26.63,316880.0,24.2154,24.2244,24.0248,24.1609,316880.0
2016-03-02 10:50:00,26.63,26.7,26.56,26.7,102430.0,24.1609,24.2244,24.0974,24.2244,102430.0
2016-03-02 10:55:00,26.7,26.74,26.67,26.71,156579.0,24.2244,24.2607,24.1972,24.2335,156579.0
2016-03-02 11:00:00,26.7,26.78,26.67,26.78,90103.0,24.2244,24.297,24.1972,24.297,90103.0
2016-03-02 11:05:00,26.78,26.82,26.71,26.71,127985.0,24.297,24.3333,24.2335,24.2335,127985.0
2016-03-02 11:10:00,26.71,26.73,26.62,26.66,238271.0,24.2335,24.2517,24.1519,24.1882,238271.0
2016-03-02 11:15:00,26.66,26.71,26.66,26.68,138591.0,24.1882,24.2335,24.1882,24.2063,138591.0
2016-03-02 11:20:00,26.69,26.76,26.64,26.66,195138.0,24.2154,24.2789,24.17,24.1882,195138.0
2016-03-02 11:25:00,26.66,26.66,26.54,26.57,122762.0,24.1882,24.1882,24.0793,24.1065,122762.0
2016-03-02 11:30:00,26.58,26.6,26.44,26.54,316936.0,24.1156,24.1337,23.9886,24.0793,316936.0
2016-03-02 11:35:00,26.54,26.61,26.53,26.59,109496.0,24.0793,24.1428,24.0702,24.1246,109496.0
2016-03-02 11:40:00,26.59,26.6,26.5,26.58,143752.0,24.1246,24.1337,24.043,24.1156,143752.0
2016-03-02 11:45:00,26.57,26.62,26.56,26.59,77223.0,24.1065,24.1519,24.0974,24.1246,77223.0
2016-03-02 11:50:00,26.59,26.59,26.52,26.52,102977.0,24.1246,24.1246,24.0611,24.0611,102977.0
2016-03-02 11:55:00,26.53,26.54,26.43,26.43,178763.0,24.0702,24.0793,23.9795,23.9795,178763.0
2016-03-02 12:00:00,26.43,26.49,26.41,26.42,81130.0,23.9795,24.0339,23.9613,23.9704,81130.0
2016-03-02 12:05:00,26.42,26.42,26.26,26.32,231837.0,23.9704,23.9704,23.8252,23.8797,231837.0
2016-03-02 12:10:00,26.33,26.57,26.32,26.55,116898.0,23.8888,24.1065,23.8797,24.0884,116898.0
2016-03-02 12:15:00,26.55,26.59,26.48,26.54,120937.0,24.0884,24.1246,24.0248,24.0793,120937.0
2016-03-02 12:20:00,26.54,26.62,26.52,26.6,69104.0,24.0793,24.1519,24.0611,24.1337,69104.0
2016-03-02 12:25:00,26.6,26.7,26.6,26.63,75834.0,24.1337,24.2244,24.1337,24.1609,75834.0
2016-03-02 12:30:00,26.64,26.71,26.63,26.63,76757.0,24.17,24.2335,24.1609,24.1609,76757.0
2016-03-02 12:35:00,26.63,26.71,26.63,26.68,96942.0,24.1609,24.2335,24.1609,24.2063,96942.0
2016-03-02 12:40:00,26.69,26.7,26.49,26.49,94761.0,24.2154,24.2244,24.0339,24.0339,94761.0
2016-03-02 12:45:00,26.49,26.59,26.49,26.58,38448.0,24.0339,24.1246,24.0339,24.1156,38448.0
2016-03-02 12:50:00,26.58,26.62,26.54,26.57,84551.0,24.1156,24.1519,24.0793,24.1065,84551.0
2016-03-02 12:55:00,26.56,26.62,26.55,26.61,69722.0,24.0974,24.1519,24.0884,24.1428,69722.0
2016-03-02 13:00:00,26.62,26.63,26.58,26.6,56186.0,24.1519,24.1609,24.1156,24.1337,56186.0
2016-03-02 13:05:00,26.6,26.68,26.6,26.67,73126.0,24.1337,24.2063,24.1337,24.1972,73126.0
2016-03-02 13:10:00,26.67,26.68,26.54,26.62,101337.0,24.1972,24.2063,24.0793,24.1519,101337.0
2016-03-02 13:15:00,26.62,26.66,26.61,26.63,81654.0,24.1519,24.1882,24.1428,24.1609,81654.0
2016-03-02 13:20:00,26.62,26.62,26.57,26.61,67556.0,24.1519,24.1519,24.1065,24.1428,67556.0
2016-03-02 13:25:00,26.62,26.64,26.54,26.55,90869.0,24.1519,24.17,24.0793,24.0884,90869.0
2016-03-02 13:30:00,26.54,26.61,26.53,26.58,82839.0,24.0793,24.1428,24.0702,24.1156,82839.0
2016-03-02 13:35:00,26.57,26.61,26.54,26.59,167380.0,24.1065,24.1428,24.0793,24.1246,167380.0
2016-03-02 13:40:00,26.58,26.61,26.56,26.57,47784.0,24.1156,24.1428,24.0974,24.1065,47784.0
2016-03-02 13:45:00,26.57,26.61,26.56,26.59,68271.0,24.1065,24.1428,24.0974,24.1246,68271.0
2016-03-02 13:50:00,26.59,26.65,26.59,26.64,68476.0,24.1246,24.1791,24.1246,24.17,68476.0
2016-03-02 13:55:00,26.65,26.65,26.6,26.64,160590.0,24.1791,24.1791,24.1337,24.17,160590.0
2016-03-02 14:00:00,26.65,26.69,26.59,26.67,242147.0,24.1791,24.2154,24.1246,24.1972,242147.0
2016-03-02 14:05:00,26.66,26.67,26.64,26.67,86798.0,24.1882,24.1972,24.17,24.1972,86798.0
2016-03-02 14:10:00,26.67,26.69,26.62,26.64,92685.0,24.1972,24.2154,24.1519,24.17,92685.0
2016-03-02 14:15:00,26.64,26.67,26.63,26.64,61611.0,24.17,24.1972,24.1609,24.17,61611.0
2016-03-02 14:20:00,26.63,26.71,26.62,26.7,126523.0,24.1609,24.2335,24.1519,24.2244,126523.0
2016-03-02 14:25:00,26.71,26.79,26.71,26.74,47873.0,24.2335,24.3061,24.2335,24.2607,47873.0
2016-03-02 14:30:00,26.74,26.77,26.7,26.7,73990.0,24.2607,24.288,24.2244,24.2244,73990.0
2016-03-02 14:35:00,26.71,26.73,26.68,26.69,50001.0,24.2335,24.2517,24.2063,24.2154,50001.0
2016-03-02 14:40:00,26.69,26.74,26.67,26.74,49860.0,24.2154,24.2607,24.1972,24.2607,49860.0
2016-03-02 14:45:00,26.74,26.77,26.72,26.75,180384.0,24.2607,24.288,24.2426,24.2698,180384.0
2016-03-02 14:50:00,26.75,26.82,26.74,26.82,64966.0,24.2698,24.3333,24.2607,24.3333,64966.0
2016-03-02 14:55:00,26.82,26.82,26.72,26.74,92644.0,24.3333,24.3333,24.2426,24.2607,92644.0
2016-03-02 15:00:00,26.74,26.76,26.72,26.73,49223.0,24.2607,24.2789,24.2426,24.2517,49223.0
2016-03-02 15:05:00,26.73,26.74,26.63,26.64,71457.0,24.2517,24.2607,24.1609,24.17,71457.0
2016-03-02 15:10:00,26.65,26.73,26.65,26.73,90565.0,24.1791,24.2517,24.1791,24.2517,90565.0
2016-03-02 15:15:00,26.72,26.72,26.67,26.69,94796.0,24.2426,24.2426,24.1972,24.2154,94796.0
2016-03-02 15:20:00,26.69,26.74,26.68,26.73,110290.0,24.2154,24.2607,24.2063,24.2517,110290.0
2016-03-02 15:25:00,26.74,26.77,26.63,26.63,163726.0,24.2607,24.288,24.1609,24.1609,163726.0
2016-03-02 15:30:00,26.64,26.74,26.62,26.72,122920.0,24.17,24.2607,24.1519,24.2426,122920.0
2016-03-02 15:35:00,26.72,26.72,26.57,26.62,239256.0,24.2426,24.2426,24.1065,24.1519,239256.0
2016-03-02 15:40:00,26.62,26.67,26.61,26.67,168012.0,24.1519,24.1972,24.1428,24.1972,168012.0
2016-03-02 15:45:00,26.67,26.7,26.67,26.7,136367.0,24.1972,24.2244,24.1972,24.2244,136367.0
2016-03-02 15:50:00,26.7,26.73,26.68,26.69,392137.0,24.2244,24.2517,24.2063,24.2154,392137.0
2016-03-02 15:55:00,26.68,26.74,26.62,26.63,793020.0,24.2063,24.2607,24.1519,24.1609,793020.0
2016-03-03 09:30:00,26.78,26.78,26.4,26.5,215859.0,24.297,24.297,23.9523,24.043,215859.0
2016-03-03 09:35:00,26.5,26.59,26.3,26.3,138300.0,24.043,24.1246,23.8615,23.8615,138300.0
2016-03-03 09:40:00,26.3,26.36,25.94,25.99,288747.0,23.8615,23.916,23.5349,23.5803,288747.0
2016-03-03 09:45:00,25.98,26.02,25.63,25.64,312320.0,23.5712,23.6075,23.2537,23.2627,312320.0
2016-03-03 09:50:00,25.64,25.82,25.54,25.75,328178.0,23.2627,23.426,23.172,23.3625,328178.0
2016-03-03 09:55:00,25.74,25.76,25.42,25.64,430993.0,23.3535,23.3716,23.0631,23.2627,430993.0
2016-03-03 10:00:00,25.65,25.67,25.21,25.57,567764.0,23.2718,23.2899,22.8726,23.1992,567764.0
2016-03-03 10:05:00,25.57,26.03,25.54,25.99,602932.0,23.1992,23.6166,23.172,23.5803,602932.0
2016-03-03 10:10:00,26.0,26.08,25.91,25.94,442307.0,23.5894,23.6619,23.5077,23.5349,442307.0
2016-03-03 10:15:00,25.93,25.96,25.84,25.91,171187.0,23.5258,23.5531,23.4442,23.5077,171187.0
2016-03-03 10:20:00,25.92,25.99,25.85,25.87,124106.0,23.5168,23.5803,23.4533,23.4714,124106.0
2016-03-03 10:25:00,25.87,25.89,25.83,25.85,116624.0,23.4714,23.4895,23.4351,23.4533,116624.0
2016-03-03 10:30:00,25.86,25.89,25.75,25.75,182026.0,23.4623,23.4895,23.3625,23.3625,182026.0
2016-03-03 10:35:00,25.75,25.76,25.59,25.7,251655.0,23.3625,23.3716,23.2174,23.3172,251655.0
2016-03-03 10:40:00,25.7,25.74,25.65,25.69,270836.0,23.3172,23.3535,23.2718,23.3081,270836.0
2016-03-03 10:45:00,25.69,25.84,25.68,25.83,198279.0,23.3081,23.4442,23.299,23.4351,198279.0
2016-03-03 10:50:00,25.83,25.86,25.8,25.85,102139.0,23.4351,23.4623,23.4079,23.4533,102139.0
2016-03-03 10:55:00,25.86,25.94,25.85,25.87,73503.0,23.4623,23.5349,23.4533,23.4714,73503.0
2016-03-03 11:00:00,25.87,25.89,25.62,25.63,299620.0,23.4714,23.4895,23.2446,23.2537,299620.0
2016-03-03 11:05:00,25.62,25.82,25.57,25.77,223037.0,23.2446,23.426,23.1992,23.3807,223037.0
2016-03-03 11:10:00,25.77,25.77,25.62,25.63,71052.0,23.3807,23.3807,23.2446,23.2537,71052.0
2016-03-03 11:15:00,25.62,25.63,25.5,25.55,238005.0,23.2446,23.2537,23.1357,23.1811,238005.0
2016-03-03 11:20:00,25.55,25.56,25.39,25.5,234781.0,23.1811,23.1901,23.0359,23.1357,234781.0
2016-03-03 11:25:00,25.51,25.53,25.37,25.39,142501.0,23.1448,23.1629,23.0178,23.0359,142501.0
2016-03-03 11:30:00,25.38,25.41,25.33,25.39,184993.0,23.0268,23.0541,22.9815,23.0359,184993.0
2016-03-03 11:35:00,25.4,25.51,25.36,25.51,81165.0,23.045,23.1448,23.0087,23.1448,81165.0
2016-03-03 11:40:00,25.5,25.53,25.47,25.48,50793.0,23.1357,23.1629,23.1085,23.1176,50793.0
2016-03-03 11:45:00,25.48,25.53,25.46,25.53,44980.0,23.1176,23.1629,23.0994,23.1629,44980.0
2016-03-03 11:50:00,25.53,25.58,25.52,25.58,46612.0,23.1629,23.2083,23.1539,23.2083,46612.0
2016-03-03 11:55:00,25.58,25.71,25.58,25.68,85843.0,23.2083,23.3262,23.2083,23.299,85843.0
2016-03-03 12:00:00,25.69,25.71,25.62,25.67,59615.0,23.3081,23.3262,23.2446,23.2899,59615.0
2016-03-03 12:05:00,25.67,25.71,25.65,25.7,133921.0,23.2899,23.3262,23.2718,23.3172,133921.0
2016-03-03 12:10:00,25.69,25.7,25.55,25.57,197805.0,23.3081,23.3172,23.1811,23.1992,197805.0
2016-03-03 12:15:00,25.57,25.61,25.56,25.59,31239.0,23.1992,23.2355,23.1901,23.2174,31239.0
2016-03-03 12:20:00,25.58,25.6,25.52,25.57,34779.0,23.2083,23.2264,23.1539,23.1992,34779.0
2016-03-03 12:25:00,25.58,25.59,25.5,25.51,97612.0,23.2083,23.2174,23.1357,23.1448,97612.0
2016-03-03 12:30:00,25.51,25.59,25.48,25.59,144317.0,23.1448,23.2174,23.1176,23.2174,144317.0
2016-03-03 12:35:00,25.6,25.62,25.54,25.54,339627.0,23.2264,23.2446,23.172,23.172,339627.0
2016-03-03 12:40:00,25.54,25.55,25.44,25.5,279641.0,23.172,23.1811,23.0813,23.1357,279641.0
2016-03-03 12:45:00,25.5,25.53,25.46,25.53,427843.0,23.1357,23.1629,23.0994,23.1629,427843.0
2016-03-03 12:50:00,25.52,25.52,25.48,25.5,96281.0,23.1539,23.1539,23.1176,23.1357,96281.0
2016-03-03 12:55:00,25.49,25.51,25.45,25.49,147483.0,23.1266,23.1448,23.0903,23.1266,147483.0
2016-03-03 13:00:00,25.5,25.52,25.49,25.52,51646.0,23.1357,23.1539,23.1266,23.1539,51646.0
2016-03-03 13:05:00,25.52,25.53,25.5,25.5,96661.0,23.1539,23.1629,23.1357,23.1357,96661.0
2016-03-03 13:10:00,25.51,25.6,25.5,25.59,101394.0,23.1448,23.2264,23.1357,23.2174,101394.0
2016-03-03 13:15:00,25.59,25.65,25.59,25.6,62748.0,23.2174,23.2718,23.2174,23.2264,62748.0
2016-03-03 13:20:00,25.61,25.63,25.56,25.57,34971.0,23.2355,23.2537,23.1901,23.1992,34971.0
2016-03-03 13:25:00,25.57,25.69,25.57,25.68,71843.0,23.1992,23.3081,23.1992,23.299,71843.0
2016-03-03 13:30:00,25.68,25.68,25.62,25.67,118441.0,23.299,23.299,23.2446,23.2899,118441.0
2016-03-03 13:35:00,25.68,25.71,25.66,25.71,52506.0,23.299,23.3262,23.2809,23.3262,52506.0
2016-03-03 13:40:00,25.71,25.71,25.64,25.65,56196.0,23.3262,23.3262,23.2627,23.2718,56196.0
2016-03-03 13:45:00,25.65,25.7,25.64,25.67,282410.0,23.2718,23.3172,23.2627,23.2899,282410.0
2016-03-03 13:50:00,25.67,25.67,25.64,25.66,424798.0,23.2899,23.2899,23.2627,23.2809,424798.0
2016-03-03 13:55:00,25.65,25.72,25.64,25.67,171467.0,23.2718,23.3353,23.2627,23.2899,171467.0
2016-03-03 14:00:00,25.67,25.71,25.67,25.69,322668.0,23.2899,23.3262,23.2899,23.3081,322668.0
2016-03-03 14:05:00,25.69,25.71,25.57,25.69,210871.0,23.3081,23.3262,23.1992,23.3081,210871.0
2016-03-03 14:10:00,25.68,25.7,25.65,25.68,116634.0,23.299,23.3172,23.2718,23.299,116634.0
2016-03-03 14:15:00,25.67,25.72,25.65,25.67,158734.0,23.2899,23.3353,23.2718,23.2899,158734.0
2016-03-03 14:20:00,25.67,25.77,25.67,25.7,287495.0,23.2899,23.3807,23.2899,23.3172,287495.0
2016-03-03 14:25:00,25.7,25.75,25.69,25.73,128195.0,23.3172,23.3625,23.3081,23.3444,128195.0
2016-03-03 14:30:00,25.73,25.73,25.68,25.72,308506.0,23.3444,23.3444,23.299,23.3353,308506.0
2016-03-03 14:35:00,25.72,25.74,25.67,25.7,163316.0,23.3353,23.3535,23.2899,23.3172,163316.0
2016-03-03 14:40:00,25.7,25.72,25.69,25.7,103045.0,23.3172,23.3353,23.3081,23.3172,103045.0
2016-03-03 14:45:00,25.7,25.71,25.66,25.68,234592.0,23.3172,23.3262,23.2809,23.299,234592.0
2016-03-03 14:50:00,25.69,25.7,25.66,25.68,49102.0,23.3081,23.3172,23.2809,23.299,49102.0
2016-03-03 14:55:00,25.67,25.69,25.64,25.65,93933.0,23.2899,23.3081,23.2627,23.2718,93933.0
2016-03-03 15:00:00,25.65,25.7,25.65,25.7,57110.0,23.2718,23.3172,23.2718,23.3172,57110.0
2016-03-03 15:05:00,25.69,25.7,25.67,25.68,40503.0,23.3081,23.3172,23.2899,23.299,40503.0
2016-03-03 15:10:00,25.67,25.7,25.67,25.68,275786.0,23.2899,23.3172,23.2899,23.299,275786.0
2016-03-03 15:15:00,25.68,25.69,25.63,25.63,76685.0,23.299,23.3081,23.2537,23.2537,76685.0
2016-03-03 15:20:00,25.62,25.64,25.58,25.6,91231.0,23.2446,23.2627,23.2083,23.2264,91231.0
2016-03-03 15:25:00,25.6,25.67,25.58,25.63,86620.0,23.2264,23.2899,23.2083,23.2537,86620.0
2016-03-03 15:30:00,25.62,25.64,25.61,25.64,122107.0,23.2446,23.2627,23.2355,23.2627,122107.0
2016-03-03 15:35:00,25.64,25.68,25.63,25.64,279898.0,23.2627,23.299,23.2537,23.2627,279898.0
2016-03-03 15:40:00,25.64,25.66,25.62,25.66,150962.0,23.2627,23.2809,23.2446,23.2809,150962.0
2016-03-03 15:45:00,25.66,25.66,25.63,25.64,386054.0,23.2809,23.2809,23.2537,23.2627,386054.0
2016-03-03 15:50:00,25.64,25.65,25.58,25.6,377981.0,23.2627,23.2718,23.2083,23.2264,377981.0
2016-03-03 15:55:00,25.6,25.6,25.53,25.59,864837.0,23.2264,23.2264,23.1629,23.2174,864837.0
2016-03-04 09:30:00,25.94,26.13,25.68,25.98,645446.0,23.5349,23.7073,23.299,23.5712,645446.0
2016-03-04 09:35:00,25.99,26.1,25.96,26.07,293899.0,23.5803,23.6801,23.5531,23.6529,293899.0
2016-03-04 09:40:00,26.06,26.12,26.02,26.12,480229.0,23.6438,23.6982,23.6075,23.6982,480229.0
2016-03-04 09:45:00,26.11,26.24,26.09,26.2,263426.0,23.6892,23.8071,23.671,23.7708,263426.0
2016-03-04 09:50:00,26.2,26.25,26.05,26.11,278477.0,23.7708,23.8162,23.6347,23.6892,278477.0
2016-03-04 09:55:00,26.11,26.18,26.03,26.06,154760.0,23.6892,23.7527,23.6166,23.6438,154760.0
2016-03-04 10:00:00,26.07,26.19,26.06,26.13,136969.0,23.6529,23.7617,23.6438,23.7073,136969.0
2016-03-04 10:05:00,26.12,26.19,26.06,26.18,115730.0,23.6982,23.7617,23.6438,23.7527,115730.0
2016-03-04 10:10:00,26.18,26.24,26.15,26.16,125793.0,23.7527,23.8071,23.7254,23.7345,125793.0
2016-03-04 10:15:00,26.16,26.23,26.15,26.18,160999.0,23.7345,23.798,23.7254,23.7527,160999.0
2016-03-04 10:20:00,26.18,26.37,26.18,26.31,474274.0,23.7527,23.925,23.7527,23.8706,474274.0
2016-03-04 10:25:00,26.32,26.45,26.29,26.31,308489.0,23.8797,23.9976,23.8525,23.8706,308489.0
2016-03-04 10:30:00,26.32,26.38,26.32,26.36,82270.0,23.8797,23.9341,23.8797,23.916,82270.0
2016-03-04 10:35:00,26.35,26.41,26.33,26.38,150600.0,23.9069,23.9613,23.8888,23.9341,150600.0
2016-03-04 10:40:00,26.38,26.41,26.33,26.39,186710.0,23.9341,23.9613,23.8888,23.9432,186710.0
2016-03-04 10:45:00,26.39,26.44,26.36,26.37,148946.0,23.9432,23.9886,23.916,23.925,148946.0
2016-03-04 10:50:00,26.36,26.36,26.2,26.23,90851.0,23.916,23.916,23.7708,23.798,90851.0
2016-03-04 10:55:00,26.23,26.23,26.17,26.17,69645.0,23.798,23.798,23.7436,23.7436,69645.0
2016-03-04 11:00:00,26.17,26.28,26.17,26.27,75312.0,23.7436,23.8434,23.7436,23.8343,75312.0
2016-03-04 11:05:00,26.27,26.31,26.26,26.29,100562.0,23.8343,23.8706,23.8252,23.8525,100562.0
2016-03-04 11:10:00,26.29,26.31,26.2,26.2,365918.0,23.8525,23.8706,23.7708,23.7708,365918.0
2016-03-04 11:15:00,26.2,26.35,26.19,26.32,60663.0,23.7708,23.9069,23.7617,23.8797,60663.0
2016-03-04 11:20:00,26.31,26.32,26.26,26.32,42161.0,23.8706,23.8797,23.8252,23.8797,42161.0
2016-03-04 11:25:00,26.32,26.37,26.29,26.37,54969.0,23.8797,23.925,23.8525,23.925,54969.0
2016-03-04 11:30:00,26.37,26.41,26.36,26.38,61189.0,23.925,23.9613,23.916,23.9341,61189.0
2016-03-04 11:35:00,26.39,26.42,26.24,26.24,192097.0,23.9432,23.9704,23.8071,23.8071,192097.0
2016-03-04 11:40:00,26.24,26.27,26.18,26.18,95011.0,23.8071,23.8343,23.7527,23.7527,95011.0
2016-03-04 11:45:00,26.18,26.22,26.07,26.07,126921.0,23.7527,23.789,23.6529,23.6529,126921.0
2016-03-04 11:50:00,26.08,26.14,26.08,26.13,85310.0,23.6619,23.7164,23.6619,23.7073,85310.0
2016-03-04 11:55:00,26.14,26.21,26.13,26.21,131089.0,23.7164,23.7799,23.7073,23.7799,131089.0
2016-03-04 12:00:00,26.21,26.24,26.2,26.23,56420.0,23.7799,23.8071,23.7708,23.798,56420.0
2016-03-04 12:05:00,26.22,26.28,26.19,26.28,172478.0,23.789,23.8434,23.7617,23.8434,172478.0
2016-03-04 12:10:00,26.28,26.35,26.28,26.32,76026.0,23.8434,23.9069,23.8434,23.8797,76026.0
2016-03-04 12:15:00,26.33,26.39,26.32,26.38,116829.0,23.8888,23.9432,23.8797,23.9341,116829.0
2016-03-04 12:20:00,26.38,26.41,26.37,26.41,127275.0,23.9341,23.9613,23.925,23.9613,127275.0
2016-03-04 12:25:00,26.41,26.43,26.38,26.42,121524.0,23.9613,23.9795,23.9341,23.9704,121524.0
2016-03-04 12:30:00,26.42,26.48,26.41,26.47,118523.0,23.9704,24.0248,23.9613,24.0158,118523.0
2016-03-04 12:35:00,26.47,26.48,26.44,26.44,96322.0,24.0158,24.0248,23.9886,23.9886,96322.0
2016-03-04 12:40:00,26.44,26.49,26.44,26.47,175389.0,23.9886,24.0339,23.9886,24.0158,175389.0
2016-03-04 12:45:00,26.47,26.51,26.47,26.5,285047.0,24.0158,24.0521,24.0158,24.043,285047.0
2016-03-04 12:50:00,26.5,26.54,26.48,26.48,179321.0,24.043,24.0793,24.0248,24.0248,179321.0
2016-03-04 12:55:00,26.49,26.5,26.48,26.49,133290.0,24.0339,24.043,24.0248,24.0339,133290.0
2016-03-04 13:00:00,26.48,26.49,26.43,26.44,145617.0,24.0248,24.0339,23.9795,23.9886,145617.0
2016-03-04 13:05:00,26.43,26.44,26.4,26.4,76533.0,23.9795,23.9886,23.9523,23.9523,76533.0
2016-03-04 13:10:00,26.4,26.44,26.4,26.44,70367.0,23.9523,23.9886,23.9523,23.9886,70367.0
2016-03-04 13:15:00,26.43,26.45,26.39,26.44,228376.0,23.9795,23.9976,23.9432,23.9886,228376.0
2016-03-04 13:20:00,26.44,26.45,26.43,26.45,52832.0,23.9886,23.9976,23.9795,23.9976,52832.0
2016-03-04 13:25:00,26.45,26.46,26.44,26.46,346099.0,23.9976,24.0067,23.9886,24.0067,346099.0
2016-03-04 13:30:00,26.46,26.5,26.44,26.5,46720.0,24.0067,24.043,23.9886,24.043,46720.0
2016-03-04 13:35:00,26.5,26.54,26.5,26.52,94610.0,24.043,24.0793,24.043,24.0611,94610.0
2016-03-04 13:40:00,26.51,26.53,26.5,26.51,41894.0,24.0521,24.0702,24.043,24.0521,41894.0
2016-03-04 13:45:00,26.51,26.51,26.47,26.5,112875.0,24.0521,24.0521,24.0158,24.043,112875.0
2016-03-04 13:50:00,26.5,26.51,26.48,26.51,79094.0,24.043,24.0521,24.0248,24.0521,79094.0
2016-03-04 13:55:00,26.5,26.51,26.49,26.51,217637.0,24.043,24.0521,24.0339,24.0521,217637.0
2016-03-04 14:00:00,26.51,26.53,26.49,26.5,247930.0,24.0521,24.0702,24.0339,24.043,247930.0
2016-03-04 14:05:00,26.5,26.55,26.49,26.53,216983.0,24.043,24.0884,24.0339,24.0702,216983.0
2016-03-04 14:10:00,26.53,26.53,26.48,26.5,124921.0,24.0702,24.0702,24.0248,24.043,124921.0
2016-03-04 14:15:00,26.5,26.52,26.47,26.48,78535.0,24.043,24.0611,24.0158,24.0248,78535.0
2016-03-04 14:20:00,26.49,26.49,26.44,26.46,83852.0,24.0339,24.0339,23.9886,24.0067,83852.0
2016-03-04 14:25:00,26.46,26.47,26.4,26.41,142360.0,24.0067,24.0158,23.9523,23.9613,142360.0
2016-03-04 14:30:00,26.41,26.41,26.4,26.41,122499.0,23.9613,23.9613,23.9523,23.9613,122499.0
2016-03-04 14:35:00,26.41,26.42,26.39,26.41,294714.0,23.9613,23.9704,23.9432,23.9613,294714.0
2016-03-04 14:40:00,26.41,26.42,26.39,26.42,120118.0,23.9613,23.9704,23.9432,23.9704,120118.0
2016-03-04 14:45:00,26.42,26.42,26.27,26.3,129618.0,23.9704,23.9704,23.8343,23.8615,129618.0
2016-03-04 14:50:00,26.3,26.31,26.23,26.24,82358.0,23.8615,23.8706,23.798,23.8071,82358.0
2016-03-04 14:55:00,26.25,26.31,26.19,26.31,261937.0,23.8162,23.8706,23.7617,23.8706,261937.0
2016-03-04 15:00:00,26.31,26.4,26.3,26.38,182717.0,23.8706,23.9523,23.8615,23.9341,182717.0
2016-03-04 15:05:00,26.38,26.41,26.38,26.39,73333.0,23.9341,23.9613,23.9341,23.9432,73333.0
2016-03-04 15:10:00,26.39,26.44,26.37,26.41,293299.0,23.9432,23.9886,23.925,23.9613,293299.0
2016-03-04 15:15:00,26.41,26.49,26.4,26.48,98421.0,23.9613,24.0339,23.9523,24.0248,98421.0
2016-03-04 15:20:00,26.49,26.55,26.48,26.53,333918.0,24.0339,24.0884,24.0248,24.0702,333918.0
2016-03-04 15:25:00,26.53,26.55,26.51,26.55,67231.0,24.0702,24.0884,24.0521,24.0884,67231.0
2016-03-04 15:30:00,26.55,26.55,26.45,26.45,112290.0,24.0884,24.0884,23.9976,23.9976,112290.0
2016-03-04 15:35:00,26.45,26.5,26.42,26.48,85583.0,23.9976,24.043,23.9704,24.0248,85583.0
2016-03-04 15:40:00,26.48,26.52,26.46,26.5,115721.0,24.0248,24.0611,24.0067,24.043,115721.0
2016-03-04 15:45:00,26.5,26.5,26.46,26.49,164781.0,24.043,24.043,24.0067,24.0339,164781.0
2016-03-04 15:50:00,26.49,26.52,26.48,26.48,307574.0,24.0339,24.0611,24.0248,24.0248,307574.0
2016-03-04 15:55:00,26.48,26.52,26.46,26.49,514499.0,24.0248,24.0611,24.0067,24.0339,514499.0
2016-03-07 09:30:00,26.28,26.52,26.28,26.41,164878.0,23.8434,24.0611,23.8434,23.9613,164878.0
2016-03-07 09:35:00,26.38,26.56,26.33,26.4,405722.0,23.9341,24.0974,23.8888,23.9523,405722.0
2016-03-07 09:40:00,26.39,26.42,26.33,26.33,247321.0,23.9432,23.9704,23.8888,23.8888,247321.0
2016-03-07 09:45:00,26.32,26.41,26.31,26.35,172447.0,23.8797,23.9613,23.8706,23.9069,172447.0
2016-03-07 09:50:00,26.35,26.35,26.23,26.26,173493.0,23.9069,23.9069,23.798,23.8252,173493.0
2016-03-07 09:55:00,26.27,26.31,26.23,26.27,374302.0,23.8343,23.8706,23.798,23.8343,374302.0
2016-03-07 10:00:00,26.27,26.34,26.24,26.3,302582.0,23.8343,23.8978,23.8071,23.8615,302582.0
2016-03-07 10:05:00,26.29,26.33,26.2,26.26,485853.0,23.8525,23.8888,23.7708,23.8252,485853.0
2016-03-07 10:10:00,26.27,26.27,26.13,26.19,272315.0,23.8343,23.8343,23.7073,23.7617,272315.0
2016-03-07 10:15:00,26.18,26.25,26.15,26.19,93281.0,23.7527,23.8162,23.7254,23.7617,93281.0
2016-03-07 10:20:00,26.2,26.21,26.13,26.17,61730.0,23.7708,23.7799,23.7073,23.7436,61730.0
2016-03-07 10:25:00,26.17,26.22,26.08,26.12,207875.0,23.7436,23.789,23.6619,23.6982,207875.0
2016-03-07 10:30:00,26.12,26.13,26.03,26.12,103108.0,23.6982,23.7073,23.6166,23.6982,103108.0
2016-03-07 10:35:00,26.12,26.18,26.11,26.14,42648.0,23.6982,23.7527,23.6892,23.7164,42648.0
2016-03-07 10:40:00,26.13,26.18,26.12,26.14,116720.0,23.7073,23.7527,23.6982,23.7164,116720.0
2016-03-07 10:45:00,26.15,26.27,26.15,26.24,187045.0,23.7254,23.8343,23.7254,23.8071,187045.0
2016-03-07 10:50:00,26.24,26.3,26.23,26.26,141159.0,23.8071,23.8615,23.798,23.8252,141159.0
2016-03-07 10:55:00,26.27,26.29,26.24,26.26,59746.0,23.8343,23.8525,23.8071,23.8252,59746.0
2016-03-07 11:00:00,26.26,26.27,26.22,26.24,376008.0,23.8252,23.8343,23.789,23.8071,376008.0
2016-03-07 11:05:00,26.23,26.27,26.22,26.25,39860.0,23.798,23.8343,23.789,23.8162,39860.0
2016-03-07 11:10:00,26.25,26.29,26.15,26.17,72279.0,23.8162,23.8525,23.7254,23.7436,72279.0
2016-03-07 11:15:00,26.18,26.18,26.09,26.15,126194.0,23.7527,23.7527,23.671,23.7254,126194.0
2016-03-07 11:20:00,26.15,26.2,26.14,26.15,57054.0,23.7254,23.7708,23.7164,23.7254,57054.0
2016-03-07 11:25:00,26.16,26.18,26.13,26.16,41224.0,23.7345,23.7527,23.7073,23.7345,41224.0
2016-03-07 11:30:00,26.17,26.27,26.17,26.27,74164.0,23.7436,23.8343,23.7436,23.8343,74164.0
2016-03-07 11:35:00,26.26,26.27,26.23,26.24,40294.0,23.8252,23.8343,23.798,23.8071,40294.0
2016-03-07 11:40:00,26.23,26.27,26.21,26.27,49103.0,23.798,23.8343,23.7799,23.8343,49103.0
2016-03-07 11:45:00,26.27,26.27,26.23,26.24,78058.0,23.8343,23.8343,23.798,23.8071,78058.0
2016-03-07 11:50:00,26.25,26.26,26.21,26.23,34497.0,23.8162,23.8252,23.7799,23.798,34497.0
2016-03-07 11:55:00,26.23,26.25,26.17,26.19,57128.0,23.798,23.8162,23.7436,23.7617,57128.0
2016-03-07 12:00:00,26.19,26.22,26.17,26.21,36911.0,23.7617,23.789,23.7436,23.7799,36911.0
2016-03-07 12:05:00,26.21,26.23,26.19,26.19,37360.0,23.7799,23.798,23.7617,23.7617,37360.0
2016-03-07 12:10:00,26.19,26.21,26.15,26.16,35581.0,23.7617,23.7799,23.7254,23.7345,35581.0
2016-03-07 12:15:00,26.16,26.19,26.15,26.19,29117.0,23.7345,23.7617,23.7254,23.7617,29117.0
2016-03-07 12:20:00,26.18,26.21,26.15,26.2,32324.0,23.7527,23.7799,23.7254,23.7708,32324.0
2016-03-07 12:25:00,26.21,26.23,26.19,26.21,521737.0,23.7799,23.798,23.7617,23.7799,521737.0
2016-03-07 12:30:00,26.21,26.22,26.17,26.19,56250.0,23.7799,23.789,23.7436,23.7617,56250.0
2016-03-07 12:35:00,26.19,26.21,26.18,26.2,20800.0,23.7617,23.7799,23.7527,23.7708,20800.0
2016-03-07 12:40:00,26.19,26.22,26.18,26.18,528663.0,23.7617,23.789,23.7527,23.7527,528663.0
2016-03-07 12:45:00,26.18,26.19,26.15,26.17,32020.0,23.7527,23.7617,23.7254,23.7436,32020.0
2016-03-07 12:50:00,26.17,26.19,26.16,26.18,17822.0,23.7436,23.7617,23.7345,23.7527,17822.0
2016-03-07 12:55:00,26.18,26.18,26.12,26.14,89542.0,23.7527,23.7527,23.6982,23.7164,89542.0
2016-03-07 13:00:00,26.14,26.19,26.14,26.19,32956.0,23.7164,23.7617,23.7164,23.7617,32956.0
2016-03-07 13:05:00,26.19,26.24,26.17,26.2,30811.0,23.7617,23.8071,23.7436,23.7708,30811.0
2016-03-07 13:10:00,26.21,26.22,26.16,26.17,23759.0,23.7799,23.789,23.7345,23.7436,23759.0
2016-03-07 13:15:00,26.16,26.18,26.14,26.16,28156.0,23.7345,23.7527,23.7164,23.7345,28156.0
2016-03-07 13:20:00,26.16,26.17,26.02,26.03,74134.0,23.7345,23.7436,23.6075,23.6166,74134.0
2016-03-07 13:25:00,26.04,26.04,25.97,26.0,437289.0,23.6256,23.6256,23.5621,23.5894,437289.0
2016-03-07 13:30:00,26.01,26.03,25.97,26.01,835235.0,23.5984,23.6166,23.5621,23.5984,835235.0
2016-03-07 13:35:00,26.0,26.02,25.94,26.0,149783.0,23.5894,23.6075,23.5349,23.5894,149783.0
2016-03-07 13:40:00,25.98,26.01,25.96,25.97,79349.0,23.5712,23.5984,23.5531,23.5621,79349.0
2016-03-07 13:45:00,25.98,25.99,25.94,25.98,63558.0,23.5712,23.5803,23.5349,23.5712,63558.0
2016-03-07 13:50:00,25.98,26.03,25.98,26.0,66441.0,23.5712,23.6166,23.5712,23.5894,66441.0
2016-03-07 13:55:00,26.0,26.01,25.97,25.98,92991.0,23.5894,23.5984,23.5621,23.5712,92991.0
2016-03-07 14:00:00,25.99,26.03,25.98,26.02,118936.0,23.5803,23.6166,23.5712,23.6075,118936.0
2016-03-07 14:05:00,26.02,26.04,26.0,26.0,85589.0,23.6075,23.6256,23.5894,23.5894,85589.0
2016-03-07 14:10:00,26.0,26.06,26.0,26.05,53518.0,23.5894,23.6438,23.5894,23.6347,53518.0
2016-03-07 14:15:00,26.05,26.05,25.98,25.98,61927.0,23.6347,23.6347,23.5712,23.5712,61927.0
2016-03-07 14:20:00,25.97,26.04,25.95,26.01,90412.0,23.5621,23.6256,23.544,23.5984,90412.0
2016-03-07 14:25:00,26.01,26.02,25.97,25.98,417786.0,23.5984,23.6075,23.5621,23.5712,417786.0
2016-03-07 14:30:00,25.98,26.0,25.91,25.91,69229.0,23.5712,23.5894,23.5077,23.5077,69229.0
2016-03-07 14:35:00,25.9,26.0,25.9,25.99,170997.0,23.4986,23.5894,23.4986,23.5803,170997.0
2016-03-07 14:40:00,25.99,26.0,25.96,26.0,100236.0,23.5803,23.5894,23.5531,23.5894,100236.0
2016-03-07 14:45:00,26.0,26.02,25.97,26.0,99463.0,23.5894,23.6075,23.5621,23.5894,99463.0
2016-03-07 14:50:00,26.0,26.01,25.97,25.99,396316.0,23.5894,23.5984,23.5621,23.5803,396316.0
2016-03-07 14:55:00,25.99,26.05,25.98,26.0,46532.0,23.5803,23.6347,23.5712,23.5894,46532.0
2016-03-07 15:00:00,26.0,26.03,25.98,25.99,227408.0,23.5894,23.6166,23.5712,23.5803,227408.0
2016-03-07 15:05:00,25.99,26.03,25.95,26.01,87827.0,23.5803,23.6166,23.544,23.5984,87827.0
2016-03-07 15:10:00,26.0,26.06,26.0,26.04,115681.0,23.5894,23.6438,23.5894,23.6256,115681.0
2016-03-07 15:15:00,26.05,26.05,25.98,26.0,109943.0,23.6347,23.6347,23.5712,23.5894,109943.0
2016-03-07 15:20:00,26.01,26.02,25.97,26.02,76376.0,23.5984,23.6075,23.5621,23.6075,76376.0
2016-03-07 15:25:00,26.02,26.05,26.0,26.02,504438.0,23.6075,23.6347,23.5894,23.6075,504438.0
2016-03-07 15:30:00,26.02,26.07,26.0,26.07,125752.0,23.6075,23.6529,23.5894,23.6529,125752.0
2016-03-07 15:35:00,26.07,26.15,26.06,26.13,139409.0,23.6529,23.7254,23.6438,23.7073,139409.0
2016-03-07 15:40:00,26.13,26.24,26.12,26.21,238673.0,23.7073,23.8071,23.6982,23.7799,238673.0
2016-03-07 15:45:00,26.21,26.24,26.11,26.19,151886.0,23.7799,23.8071,23.6892,23.7617,151886.0
2016-03-07 15:50:00,26.2,26.26,26.19,26.21,180977.0,23.7708,23.8252,23.7617,23.7799,180977.0
2016-03-07 15:55:00,26.2,26.21,26.12,26.14,573712.0,23.7708,23.7799,23.6982,23.7164,573712.0
2016-03-08 09:30:00,25.85,25.9,25.76,25.86,123188.0,23.4533,23.4986,23.3716,23.4623,123188.0
2016-03-08 09:35:00,25.87,26.0,25.81,25.96,142242.0,23.4714,23.5894,23.417,23.5531,142242.0
2016-03-08 09:40:00,25.95,26.2,25.95,26.15,202114.0,23.544,23.7708,23.544,23.7254,202114.0
2016-03-08 09:45:00,26.14,26.26,26.14,26.24,116120.0,23.7164,23.8252,23.7164,23.8071,116120.0
2016-03-08 09:50:00,26.23,26.34,26.19,26.26,111113.0,23.798,23.8978,23.7617,23.8252,111113.0
2016-03-08 09:55:00,26.26,26.28,26.01,26.02,268394.0,23.8252,23.8434,23.5984,23.6075,268394.0
2016-03-08 10:00:00,26.02,26.02,25.92,26.0,186915.0,23.6075,23.6075,23.5168,23.5894,186915.0
2016-03-08 10:05:00,26.0,26.04,25.93,25.97,294914.0,23.5894,23.6256,23.5258,23.5621,294914.0
2016-03-08 10:10:00,25.96,26.1,25.93,26.05,616916.0,23.5531,23.6801,23.5258,23.6347,616916.0
2016-03-08 10:15:00,26.04,26.07,25.97,26.0,153047.0,23.6256,23.6529,23.5621,23.5894,153047.0
2016-03-08 10:20:00,25.99,26.15,25.98,26.04,128812.0,23.5803,23.7254,23.5712,23.6256,128812.0
2016-03-08 10:25:00,26.03,26.03,25.94,26.0,92257.0,23.6166,23.6166,23.5349,23.5894,92257.0
2016-03-08 10:30:00,25.99,26.01,25.95,25.99,103672.0,23.5803,23.5984,23.544,23.5803,103672.0
2016-03-08 10:35:00,25.99,26.0,25.94,25.98,280359.0,23.5803,23.5894,23.5349,23.5712,280359.0
2016-03-08 10:40:00,25.98,26.02,25.96,26.0,179376.0,23.5712,23.6075,23.5531,23.5894,179376.0
2016-03-08 10:45:00,26.0,26.02,25.98,25.99,119483.0,23.5894,23.6075,23.5712,23.5803,119483.0
2016-03-08 10:50:00,25.99,26.04,25.97,25.99,129605.0,23.5803,23.6256,23.5621,23.5803,129605.0
2016-03-08 10:55:00,25.99,26.05,25.97,26.01,85438.0,23.5803,23.6347,23.5621,23.5984,85438.0
2016-03-08 11:00:00,26.02,26.02,25.96,26.02,85169.0,23.6075,23.6075,23.5531,23.6075,85169.0
2016-03-08 11:05:00,26.01,26.09,25.98,26.04,97698.0,23.5984,23.671,23.5712,23.6256,97698.0
2016-03-08 11:10:00,26.03,26.07,25.96,25.96,61387.0,23.6166,23.6529,23.5531,23.5531,61387.0
2016-03-08 11:15:00,25.97,26.01,25.93,25.93,64040.0,23.5621,23.5984,23.5258,23.5258,64040.0
2016-03-08 11:20:00,25.93,25.97,25.9,25.9,52228.0,23.5258,23.5621,23.4986,23.4986,52228.0
2016-03-08 11:25:00,25.91,26.05,25.91,26.02,58856.0,23.5077,23.6347,23.5077,23.6075,58856.0
2016-03-08 11:30:00,26.01,26.03,25.95,26.0,80791.0,23.5984,23.6166,23.544,23.5894,80791.0
2016-03-08 11:35:00,26.0,26.0,25.94,25.96,97696.0,23.5894,23.5894,23.5349,23.5531,97696.0
2016-03-08 11:40:00,25.97,25.99,25.95,25.97,79533.0,23.5621,23.5803,23.544,23.5621,79533.0
2016-03-08 11:45:00,25.97,25.99,25.93,25.93,42311.0,23.5621,23.5803,23.5258,23.5258,42311.0
2016-03-08 11:50:00,25.93,26.02,25.92,26.01,61920.0,23.5258,23.6075,23.5168,23.5984,61920.0
2016-03-08 11:55:00,26.01,26.03,25.96,26.0,44389.0,23.5984,23.6166,23.5531,23.5894,44389.0
2016-03-08 12:00:00,26.0,26.04,25.99,26.03,73899.0,23.5894,23.6256,23.5803,23.6166,73899.0
2016-03-08 12:05:00,26.03,26.04,25.99,26.03,30785.0,23.6166,23.6256,23.5803,23.6166,30785.0
2016-03-08 12:10:00,26.03,26.04,25.98,25.99,35089.0,23.6166,23.6256,23.5712,23.5803,35089.0
2016-03-08 12:15:00,25.99,26.09,25.98,26.08,60901.0,23.5803,23.671,23.5712,23.6619,60901.0
2016-03-08 12:20:00,26.08,26.14,26.07,26.09,48662.0,23.6619,23.7164,23.6529,23.671,48662.0
2016-03-08 12:25:00,26.1,26.1,26.03,26.04,29452.0,23.6801,23.6801,23.6166,23.6256,29452.0
2016-03-08 12:30:00,26.04,26.07,26.01,26.01,31241.0,23.6256,23.6529,23.5984,23.5984,31241.0
2016-03-08 12:35:00,26.02,26.03,25.98,26.0,94788.0,23.6075,23.6166,23.5712,23.5894,94788.0
2016-03-08 12:40:00,26.0,26.06,26.0,26.06,42264.0,23.5894,23.6438,23.5894,23.6438,42264.0
2016-03-08 12:45:00,26.05,26.05,26.0,26.02,34445.0,23.6347,23.6347,23.5894,23.6075,34445.0
2016-03-08 12:50:00,26.02,26.03,26.0,26.01,20416.0,23.6075,23.6166,23.5894,23.5984,20416.0
2016-03-08 12:55:00,26.02,26.06,26.0,26.02,46293.0,23.6075,23.6438,23.5894,23.6075,46293.0
2016-03-08 13:00:00,26.03,26.04,26.01,26.03,18181.0,23.6166,23.6256,23.5984,23.6166,18181.0
2016-03-08 13:05:00,26.04,26.05,26.0,26.02,29092.0,23.6256,23.6347,23.5894,23.6075,29092.0
2016-03-08 13:10:00,26.02,26.06,26.01,26.04,64780.0,23.6075,23.6438,23.5984,23.6256,64780.0
2016-03-08 13:15:00,26.03,26.12,26.03,26.12,55886.0,23.6166,23.6982,23.6166,23.6982,55886.0
2016-03-08 13:20:00,26.12,26.13,26.07,26.08,46205.0,23.6982,23.7073,23.6529,23.6619,46205.0
2016-03-08 13:25:00,26.08,26.13,26.06,26.12,45774.0,23.6619,23.7073,23.6438,23.6982,45774.0
2016-03-08 13:30:00,26.12,26.2,26.12,26.17,122280.0,23.6982,23.7708,23.6982,23.7436,122280.0
2016-03-08 13:35:00,26.18,26.25,26.17,26.24,68405.0,23.7527,23.8162,23.7436,23.8071,68405.0
2016-03-08 13:40:00,26.25,26.26,26.21,26.24,116608.0,23.8162,23.8252,23.7799,23.8071,116608.0
2016-03-08 13:45:00,26.24,26.27,26.23,26.25,63902.0,23.8071,23.8343,23.798,23.8162,63902.0
2016-03-08 13:50:00,26.25,26.25,26.23,26.23,59971.0,23.8162,23.8162,23.798,23.798,59971.0
2016-03-08 13:55:00,26.24,26.25,26.22,26.23,76426.0,23.8071,23.8162,23.789,23.798,76426.0
2016-03-08 14:00:00,26.24,26.26,26.21,26.24,148657.0,23.8071,23.8252,23.7799,23.8071,148657.0
2016-03-08 14:05:00,26.24,26.24,26.21,26.22,164192.0,23.8071,23.8071,23.7799,23.789,164192.0
2016-03-08 14:10:00,26.23,26.26,26.22,26.22,129687.0,23.798,23.8252,23.789,23.789,129687.0
2016-03-08 14:15:00,26.23,26.24,26.21,26.23,81906.0,23.798,23.8071,23.7799,23.798,81906.0
2016-03-08 14:20:00,26.24,26.26,26.22,26.23,114550.0,23.8071,23.8252,23.789,23.798,114550.0
2016-03-08 14:25:00,26.23,26.25,26.22,26.24,142482.0,23.798,23.8162,23.789,23.8071,142482.0
2016-03-08 14:30:00,26.24,26.26,26.23,26.25,119893.0,23.8071,23.8252,23.798,23.8162,119893.0
2016-03-08 14:35:00,26.25,26.25,26.21,26.22,93288.0,23.8162,23.8162,23.7799,23.789,93288.0
2016-03-08 14:40:00,26.21,26.22,26.14,26.2,193405.0,23.7799,23.789,23.7164,23.7708,193405.0
2016-03-08 14:45:00,26.2,26.25,26.2,26.22,93196.0,23.7708,23.8162,23.7708,23.789,93196.0
2016-03-08 14:50:00,26.22,26.25,26.18,26.2,81648.0,23.789,23.8162,23.7527,23.7708,81648.0
2016-03-08 14:55:00,26.2,26.21,26.18,26.19,75602.0,23.7708,23.7799,23.7527,23.7617,75602.0
2016-03-08 15:00:00,26.19,26.2,26.16,26.16,48898.0,23.7617,23.7708,23.7345,23.7345,48898.0
2016-03-08 15:05:00,26.16,26.21,26.15,26.15,57924.0,23.7345,23.7799,23.7254,23.7254,57924.0
2016-03-08 15:10:00,26.14,26.2,26.11,26.14,112994.0,23.7164,23.7708,23.6892,23.7164,112994.0
2016-03-08 15:15:00,26.14,26.15,26.1,26.11,152231.0,23.7164,23.7254,23.6801,23.6892,152231.0
2016-03-08 15:20:00,26.12,26.19,26.1,26.18,90426.0,23.6982,23.7617,23.6801,23.7527,90426.0
2016-03-08 15:25:00,26.17,26.17,26.11,26.11,151933.0,23.7436,23.7436,23.6892,23.6892,151933.0
2016-03-08 15:30:00,26.11,26.13,26.07,26.1,126257.0,23.6892,23.7073,23.6529,23.6801,126257.0
2016-03-08 15:35:00,26.1,26.12,26.09,26.11,134207.0,23.6801,23.6982,23.671,23.6892,134207.0
2016-03-08 15:40:00,26.1,26.16,26.08,26.14,110699.0,23.6801,23.7345,23.6619,23.7164,110699.0
2016-03-08 15:45:00,26.14,26.15,26.12,26.14,109566.0,23.7164,23.7254,23.6982,23.7164,109566.0
2016-03-08 15:50:00,26.14,26.15,26.08,26.08,131029.0,23.7164,23.7254,23.6619,23.6619,131029.0
2016-03-08 15:55:00,26.09,26.09,26.05,26.06,514457.0,23.671,23.671,23.6347,23.6438,514457.0
2016-03-09 09:30:00,26.16,26.48,26.1,26.19,178003.0,23.7345,24.0248,23.6801,23.7617,178003.0
2016-03-09 09:35:00,26.17,26.22,26.02,26.04,359170.0,23.7436,23.789,23.6075,23.6256,359170.0
2016-03-09 09:40:00,26.04,26.12,25.96,26.04,403578.0,23.6256,23.6982,23.5531,23.6256,403578.0
2016-03-09 09:45:00,26.02,26.03,25.89,25.95,135018.0,23.6075,23.6166,23.4895,23.544,135018.0
2016-03-09 09:50:00,25.96,25.97,25.83,25.83,107669.0,23.5531,23.5621,23.4351,23.4351,107669.0
2016-03-09 09:55:00,25.84,25.89,25.78,25.86,133783.0,23.4442,23.4895,23.3897,23.4623,133783.0
2016-03-09 10:00:00,25.85,25.92,25.77,25.85,215321.0,23.4533,23.5168,23.3807,23.4533,215321.0
2016-03-09 10:05:00,25.86,25.94,25.83,25.92,109665.0,23.4623,23.5349,23.4351,23.5168,109665.0
2016-03-09 10:10:00,25.92,26.0,25.91,26.0,61334.0,23.5168,23.5894,23.5077,23.5894,61334.0
2016-03-09 10:15:00,25.98,26.0,25.94,25.95,91692.0,23.5712,23.5894,23.5349,23.544,91692.0
2016-03-09 10:20:00,25.95,26.01,25.94,25.99,150351.0,23.544,23.5984,23.5349,23.5803,150351.0
2016-03-09 10:25:00,25.99,26.01,25.9,25.92,133251.0,23.5803,23.5984,23.4986,23.5168,133251.0
2016-03-09 10:30:00,25.93,26.01,25.92,25.99,186832.0,23.5258,23.5984,23.5168,23.5803,186832.0
2016-03-09 10:35:00,26.0,26.04,25.97,26.0,117915.0,23.5894,23.6256,23.5621,23.5894,117915.0
2016-03-09 10:40:00,26.0,26.02,25.97,26.0,68088.0,23.5894,23.6075,23.5621,23.5894,68088.0
2016-03-09 10:45:00,26.01,26.02,25.99,26.0,26325.0,23.5984,23.6075,23.5803,23.5894,26325.0
2016-03-09 10:50:00,25.98,26.0,25.91,25.98,89801.0,23.5712,23.5894,23.5077,23.5712,89801.0
2016-03-09 10:55:00,25.97,26.01,25.96,25.97,68643.0,23.5621,23.5984,23.5531,23.5621,68643.0
2016-03-09 11:00:00,25.98,26.01,25.97,25.99,56408.0,23.5712,23.5984,23.5621,23.5803,56408.0
2016-03-09 11:05:00,26.0,26.01,25.96,25.99,54756.0,23.5894,23.5984,23.5531,23.5803,54756.0
2016-03-09 11:10:00,25.99,26.01,25.96,25.98,57706.0,23.5803,23.5984,23.5531,23.5712,57706.0
2016-03-09 11:15:00,25.98,26.0,25.94,25.99,37118.0,23.5712,23.5894,23.5349,23.5803,37118.0
2016-03-09 11:20:00,26.0,26.0,25.96,26.0,27283.0,23.5894,23.5894,23.5531,23.5894,27283.0
2016-03-09 11:25:00,26.0,26.0,25.98,26.0,32671.0,23.5894,23.5894,23.5712,23.5894,32671.0
2016-03-09 11:30:00,26.0,26.14,25.97,26.14,242951.0,23.5894,23.7164,23.5621,23.7164,242951.0
2016-03-09 11:35:00,26.14,26.16,26.05,26.07,69165.0,23.7164,23.7345,23.6347,23.6529,69165.0
2016-03-09 11:40:00,26.08,26.14,26.07,26.14,23418.0,23.6619,23.7164,23.6529,23.7164,23418.0
2016-03-09 11:45:00,26.14,26.15,26.04,26.09,53026.0,23.7164,23.7254,23.6256,23.671,53026.0
2016-03-09 11:50:00,26.09,26.1,26.07,26.1,20497.0,23.671,23.6801,23.6529,23.6801,20497.0
2016-03-09 11:55:00,26.1,26.17,26.09,26.13,53389.0,23.6801,23.7436,23.671,23.7073,53389.0
2016-03-09 12:00:00,26.12,26.16,26.11,26.14,67381.0,23.6982,23.7345,23.6892,23.7164,67381.0
2016-03-09 12:05:00,26.13,26.15,26.12,26.14,27098.0,23.7073,23.7254,23.6982,23.7164,27098.0
2016-03-09 12:10:00,26.14,26.16,26.12,26.12,21069.0,23.7164,23.7345,23.6982,23.6982,21069.0
2016-03-09 12:15:00,26.13,26.16,26.09,26.14,27623.0,23.7073,23.7345,23.671,23.7164,27623.0
2016-03-09 12:20:00,26.15,26.19,26.14,26.19,29153.0,23.7254,23.7617,23.7164,23.7617,29153.0
2016-03-09 12:25:00,26.19,26.2,26.16,26.19,26294.0,23.7617,23.7708,23.7345,23.7617,26294.0
2016-03-09 12:30:00,26.19,26.2,26.17,26.2,29635.0,23.7617,23.7708,23.7436,23.7708,29635.0
2016-03-09 12:35:00,26.2,26.21,26.13,26.19,64797.0,23.7708,23.7799,23.7073,23.7617,64797.0
2016-03-09 12:40:00,26.19,26.2,26.16,26.18,30385.0,23.7617,23.7708,23.7345,23.7527,30385.0
2016-03-09 12:45:00,26.17,26.18,26.13,26.16,22707.0,23.7436,23.7527,23.7073,23.7345,22707.0
2016-03-09 12:50:00,26.16,26.17,26.12,26.12,33818.0,23.7345,23.7436,23.6982,23.6982,33818.0
2016-03-09 12:55:00,26.12,26.18,26.12,26.13,45126.0,23.6982,23.7527,23.6982,23.7073,45126.0
2016-03-09 13:00:00,26.13,26.17,26.11,26.17,43541.0,23.7073,23.7436,23.6892,23.7436,43541.0
2016-03-09 13:05:00,26.16,26.21,26.16,26.21,48651.0,23.7345,23.7799,23.7345,23.7799,48651.0
2016-03-09 13:10:00,26.2,26.26,26.19,26.25,58109.0,23.7708,23.8252,23.7617,23.8162,58109.0
2016-03-09 13:15:00,26.25,26.28,26.24,26.26,45175.0,23.8162,23.8434,23.8071,23.8252,45175.0
2016-03-09 13:20:00,26.27,26.28,26.24,26.25,44282.0,23.8343,23.8434,23.8071,23.8162,44282.0
2016-03-09 13:25:00,26.25,26.26,26.22,26.25,34273.0,23.8162,23.8252,23.789,23.8162,34273.0
2016-03-09 13:30:00,26.25,26.28,26.23,26.23,39937.0,23.8162,23.8434,23.798,23.798,39937.0
2016-03-09 13:35:00,26.24,26.3,26.22,26.24,106960.0,23.8071,23.8615,23.789,23.8071,106960.0
2016-03-09 13:40:00,26.24,26.25,26.19,26.25,62827.0,23.8071,23.8162,23.7617,23.8162,62827.0
2016-03-09 13:45:00,26.25,26.26,26.2,26.26,57283.0,23.8162,23.8252,23.7708,23.8252,57283.0
2016-03-09 13:50:00,26.26,26.28,26.24,26.28,37579.0,23.8252,23.8434,23.8071,23.8434,37579.0
2016-03-09 13:55:00,26.28,26.3,26.24,26.3,71770.0,23.8434,23.8615,23.8071,23.8615,71770.0
2016-03-09 14:00:00,26.3,26.32,26.29,26.32,37761.0,23.8615,23.8797,23.8525,23.8797,37761.0
2016-03-09 14:05:00,26.32,26.39,26.31,26.39,68206.0,23.8797,23.9432,23.8706,23.9432,68206.0
2016-03-09 14:10:00,26.38,26.39,26.35,26.36,37148.0,23.9341,23.9432,23.9069,23.916,37148.0
2016-03-09 14:15:00,26.36,26.38,26.32,26.32,69999.0,23.916,23.9341,23.8797,23.8797,69999.0
2016-03-09 14:20:00,26.32,26.37,26.32,26.37,27444.0,23.8797,23.925,23.8797,23.925,27444.0
2016-03-09 14:25:00,26.36,26.4,26.35,26.37,66005.0,23.916,23.9523,23.9069,23.925,66005.0
2016-03-09 14:30:00,26.38,26.39,26.34,26.35,39102.0,23.9341,23.9432,23.8978,23.9069,39102.0
2016-03-09 14:35:00,26.35,26.36,26.33,26.36,38954.0,23.9069,23.916,23.8888,23.916,38954.0
2016-03-09 14:40:00,26.36,26.38,26.35,26.38,35334.0,23.916,23.9341,23.9069,23.9341,35334.0
2016-03-09 14:45:00,26.38,26.4,26.38,26.38,38588.0,23.9341,23.9523,23.9341,23.9341,38588.0
2016-03-09 14:50:00,26.39,26.4,26.37,26.4,45487.0,23.9432,23.9523,23.925,23.9523,45487.0
2016-03-09 14:55:00,26.4,26.4,26.36,26.4,53085.0,23.9523,23.9523,23.916,23.9523,53085.0
2016-03-09 15:00:00,26.4,26.4,26.35,26.35,44513.0,23.9523,23.9523,23.9069,23.9069,44513.0
2016-03-09 15:05:00,26.36,26.39,26.35,26.39,78980.0,23.916,23.9432,23.9069,23.9432,78980.0
2016-03-09 15:10:00,26.39,26.39,26.35,26.37,44372.0,23.9432,23.9432,23.9069,23.925,44372.0
2016-03-09 15:15:00,26.36,26.36,26.19,26.19,78973.0,23.916,23.916,23.7617,23.7617,78973.0
2016-03-09 15:20:00,26.2,26.31,26.19,26.31,52185.0,23.7708,23.8706,23.7617,23.8706,52185.0
2016-03-09 15:25:00,26.3,26.33,26.3,26.31,46245.0,23.8615,23.8888,23.8615,23.8706,46245.0
2016-03-09 15:30:00,26.31,26.31,26.27,26.29,35313.0,23.8706,23.8706,23.8343,23.8525,35313.0
2016-03-09 15:35:00,26.29,26.32,26.28,26.3,56637.0,23.8525,23.8797,23.8434,23.8615,56637.0
2016-03-09 15:40:00,26.3,26.31,26.27,26.29,61401.0,23.8615,23.8706,23.8343,23.8525,61401.0
2016-03-09 15:45:00,26.28,26.31,26.27,26.27,35222.0,23.8434,23.8706,23.8343,23.8343,35222.0
2016-03-09 15:50:00,26.28,26.31,26.26,26.29,82928.0,23.8434,23.8706,23.8252,23.8525,82928.0
2016-03-09 15:55:00,26.29,26.34,26.27,26.33,129345.0,23.8525,23.8978,23.8343,23.8888,129345.0
2016-03-10 09:30:00,26.48,26.61,26.44,26.54,148540.0,24.0248,24.1428,23.9886,24.0793,148540.0
2016-03-10 09:35:00,26.53,26.59,26.41,26.56,90262.0,24.0702,24.1246,23.9613,24.0974,90262.0
2016-03-10 09:40:00,26.55,26.55,26.39,26.49,96146.0,24.0884,24.0884,23.9432,24.0339,96146.0
2016-03-10 09:45:00,26.49,26.62,26.41,26.59,145772.0,24.0339,24.1519,23.9613,24.1246,145772.0
2016-03-10 09:50:00,26.6,26.65,26.57,26.6,84915.0,24.1337,24.1791,24.1065,24.1337,84915.0
2016-03-10 09:55:00,26.61,26.66,26.54,26.64,158373.0,24.1428,24.1882,24.0793,24.17,158373.0
2016-03-10 10:00:00,26.64,26.71,26.59,26.67,229740.0,24.17,24.2335,24.1246,24.1972,229740.0
2016-03-10 10:05:00,26.66,26.67,26.6,26.62,121283.0,24.1882,24.1972,24.1337,24.1519,121283.0
2016-03-10 10:10:00,26.62,26.65,26.59,26.62,195639.0,24.1519,24.1791,24.1246,24.1519,195639.0
2016-03-10 10:15:00,26.63,26.8,26.62,26.74,315216.0,24.1609,24.3152,24.1519,24.2607,315216.0
2016-03-10 10:20:00,26.72,26.82,26.7,26.73,168999.0,24.2426,24.3333,24.2244,24.2517,168999.0
2016-03-10 10:25:00,26.74,26.79,26.71,26.74,109552.0,24.2607,24.3061,24.2335,24.2607,109552.0
2016-03-10 10:30:00,26.74,26.75,26.64,26.67,143877.0,24.2607,24.2698,24.17,24.1972,143877.0
2016-03-10 10:35:00,26.66,26.67,26.57,26.6,117529.0,24.1882,24.1972,24.1065,24.1337,117529.0
2016-03-10 10:40:00,26.61,26.68,26.59,26.68,113695.0,24.1428,24.2063,24.1246,24.2063,113695.0
2016-03-10 10:45:00,26.68,26.76,26.65,26.67,75355.0,24.2063,24.2789,24.1791,24.1972,75355.0
2016-03-10 10:50:00,26.68,26.7,26.65,26.68,39067.0,24.2063,24.2244,24.1791,24.2063,39067.0
2016-03-10 10:55:00,26.68,26.7,26.58,26.62,80164.0,24.2063,24.2244,24.1156,24.1519,80164.0
2016-03-10 11:00:00,26.62,26.64,26.51,26.55,99268.0,24.1519,24.17,24.0521,24.0884,99268.0
2016-03-10 11:05:00,26.55,26.59,26.49,26.56,81184.0,24.0884,24.1246,24.0339,24.0974,81184.0
2016-03-10 11:10:00,26.56,26.58,26.5,26.51,81641.0,24.0974,24.1156,24.043,24.0521,81641.0
2016-03-10 11:15:00,26.5,26.51,26.36,26.37,59970.0,24.043,24.0521,23.916,23.925,59970.0
2016-03-10 11:20:00,26.38,26.39,26.33,26.37,86586.0,23.9341,23.9432,23.8888,23.925,86586.0
2016-03-10 11:25:00,26.36,26.37,26.29,26.36,79089.0,23.916,23.925,23.8525,23.916,79089.0
2016-03-10 11:30:00,26.37,26.4,26.26,26.32,98223.0,23.925,23.9523,23.8252,23.8797,98223.0
2016-03-10 11:35:00,26.32,26.33,26.24,26.32,68432.0,23.8797,23.8888,23.8071,23.8797,68432.0
2016-03-10 11:40:00,26.32,26.43,26.32,26.4,107649.0,23.8797,23.9795,23.8797,23.9523,107649.0
2016-03-10 11:45:00,26.39,26.46,26.37,26.4,39415.0,23.9432,24.0067,23.925,23.9523,39415.0
2016-03-10 11:50:00,26.41,26.49,26.39,26.43,137655.0,23.9613,24.0339,23.9432,23.9795,137655.0
2016-03-10 11:55:00,26.43,26.5,26.42,26.49,67733.0,23.9795,24.043,23.9704,24.0339,67733.0
2016-03-10 12:00:00,26.49,26.51,26.45,26.45,31698.0,24.0339,24.0521,23.9976,23.9976,31698.0
2016-03-10 12:05:00,26.45,26.48,26.43,26.46,103159.0,23.9976,24.0248,23.9795,24.0067,103159.0
2016-03-10 12:10:00,26.45,26.45,26.39,26.41,17466.0,23.9976,23.9976,23.9432,23.9613,17466.0
2016-03-10 12:15:00,26.4,26.4,26.33,26.34,45441.0,23.9523,23.9523,23.8888,23.8978,45441.0
2016-03-10 12:20:00,26.34,26.36,26.3,26.34,95965.0,23.8978,23.916,23.8615,23.8978,95965.0
2016-03-10 12:25:00,26.34,26.4,26.33,26.38,65765.0,23.8978,23.9523,23.8888,23.9341,65765.0
2016-03-10 12:30:00,26.39,26.4,26.35,26.39,99458.0,23.9432,23.9523,23.9069,23.9432,99458.0
2016-03-10 12:35:00,26.39,26.39,26.28,26.29,108532.0,23.9432,23.9432,23.8434,23.8525,108532.0
2016-03-10 12:40:00,26.29,26.31,26.11,26.12,143454.0,23.8525,23.8706,23.6892,23.6982,143454.0
2016-03-10 12:45:00,26.11,26.12,26.03,26.05,91175.0,23.6892,23.6982,23.6166,23.6347,91175.0
2016-03-10 12:50:00,26.05,26.12,26.03,26.06,44861.0,23.6347,23.6982,23.6166,23.6438,44861.0
2016-03-10 12:55:00,26.07,26.13,26.07,26.11,27495.0,23.6529,23.7073,23.6529,23.6892,27495.0
2016-03-10 13:00:00,26.11,26.14,26.07,26.08,18887.0,23.6892,23.7164,23.6529,23.6619,18887.0
2016-03-10 13:05:00,26.09,26.13,26.01,26.06,167495.0,23.671,23.7073,23.5984,23.6438,167495.0
2016-03-10 13:10:00,26.05,26.09,26.04,26.07,18704.0,23.6347,23.671,23.6256,23.6529,18704.0
2016-03-10 13:15:00,26.07,26.09,26.05,26.09,19386.0,23.6529,23.671,23.6347,23.671,19386.0
2016-03-10 13:20:00,26.09,26.1,26.02,26.06,99930.0,23.671,23.6801,23.6075,23.6438,99930.0
2016-03-10 13:25:00,26.07,26.2,26.07,26.19,85719.0,23.6529,23.7708,23.6529,23.7617,85719.0
2016-03-10 13:30:00,26.18,26.27,26.15,26.23,97124.0,23.7527,23.8343,23.7254,23.798,97124.0
2016-03-10 13:35:00,26.23,26.29,26.17,26.25,124671.0,23.798,23.8525,23.7436,23.8162,124671.0
2016-03-10 13:40:00,26.25,26.31,26.2,26.24,115229.0,23.8162,23.8706,23.7708,23.8071,115229.0
2016-03-10 13:45:00,26.23,26.27,26.13,26.14,130389.0,23.798,23.8343,23.7073,23.7164,130389.0
2016-03-10 13:50:00,26.14,26.22,26.12,26.19,257326.0,23.7164,23.789,23.6982,23.7617,257326.0
2016-03-10 13:55:00,26.19,26.21,26.12,26.16,189098.0,23.7617,23.7799,23.6982,23.7345,189098.0
2016-03-10 14:00:00,26.15,26.22,26.13,26.2,105124.0,23.7254,23.789,23.7073,23.7708,105124.0
2016-03-10 14:05:00,26.21,26.24,26.12,26.17,95096.0,23.7799,23.8071,23.6982,23.7436,95096.0
2016-03-10 14:10:00,26.17,26.19,26.1,26.17,134928.0,23.7436,23.7617,23.6801,23.7436,134928.0
2016-03-10 14:15:00,26.16,26.29,26.15,26.27,65705.0,23.7345,23.8525,23.7254,23.8343,65705.0
2016-03-10 14:20:00,26.28,26.31,26.24,26.26,51601.0,23.8434,23.8706,23.8071,23.8252,51601.0
2016-03-10 14:25:00,26.26,26.31,26.2,26.3,125990.0,23.8252,23.8706,23.7708,23.8615,125990.0
2016-03-10 14:30:00,26.29,26.38,26.29,26.35,58013.0,23.8525,23.9341,23.8525,23.9069,58013.0
2016-03-10 14:35:00,26.36,26.38,26.31,26.37,54845.0,23.916,23.9341,23.8706,23.925,54845.0
2016-03-10 14:40:00,26.36,26.45,26.35,26.45,55326.0,23.916,23.9976,23.9069,23.9976,55326.0
2016-03-10 14:45:00,26.45,26.5,26.43,26.47,49447.0,23.9976,24.043,23.9795,24.0158,49447.0
2016-03-10 14:50:00,26.46,26.52,26.45,26.45,116798.0,24.0067,24.0611,23.9976,23.9976,116798.0
2016-03-10 14:55:00,26.45,26.47,26.41,26.44,37159.0,23.9976,24.0158,23.9613,23.9886,37159.0
2016-03-10 15:00:00,26.45,26.48,26.38,26.39,39322.0,23.9976,24.0248,23.9341,23.9432,39322.0
2016-03-10 15:05:00,26.4,26.41,26.37,26.41,26158.0,23.9523,23.9613,23.925,23.9613,26158.0
2016-03-10 15:10:00,26.41,26.44,26.34,26.41,80885.0,23.9613,23.9886,23.8978,23.9613,80885.0
2016-03-10 15:15:00,26.39,26.46,26.39,26.43,142104.0,23.9432,24.0067,23.9432,23.9795,142104.0
2016-03-10 15:20:00,26.44,26.45,26.41,26.43,112555.0,23.9886,23.9976,23.9613,23.9795,112555.0
2016-03-10 15:25:00,26.43,26.47,26.4,26.43,111032.0,23.9795,24.0158,23.9523,23.9795,111032.0
2016-03-10 15:30:00,26.43,26.45,26.41,26.44,65593.0,23.9795,23.9976,23.9613,23.9886,65593.0
2016-03-10 15:35:00,26.43,26.45,26.37,26.37,68728.0,23.9795,23.9976,23.925,23.925,68728.0
2016-03-10 15:40:00,26.38,26.41,26.33,26.36,72076.0,23.9341,23.9613,23.8888,23.916,72076.0
2016-03-10 15:45:00,26.35,26.38,26.3,26.32,110426.0,23.9069,23.9341,23.8615,23.8797,110426.0
2016-03-10 15:50:00,26.31,26.35,26.3,26.34,147665.0,23.8706,23.9069,23.8615,23.8978,147665.0
2016-03-10 15:55:00,26.34,26.4,26.28,26.39,235105.0,23.8978,23.9523,23.8434,23.9432,235105.0
2016-03-11 09:30:00,26.75,26.76,26.53,26.68,246140.0,24.2698,24.2789,24.0702,24.2063,246140.0
2016-03-11 09:35:00,26.68,26.82,26.67,26.75,134721.0,24.2063,24.3333,24.1972,24.2698,134721.0
2016-03-11 09:40:00,26.75,26.84,26.7,26.8,158697.0,24.2698,24.3515,24.2244,24.3152,158697.0
2016-03-11 09:45:00,26.81,26.87,26.73,26.83,197168.0,24.3242,24.3787,24.2517,24.3424,197168.0
2016-03-11 09:50:00,26.82,26.91,26.82,26.9,283900.0,24.3333,24.415,24.3333,24.4059,283900.0
2016-03-11 09:55:00,26.89,26.98,26.88,26.98,265361.0,24.3968,24.4785,24.3878,24.4785,265361.0
2016-03-11 10:00:00,26.98,27.13,26.98,27.03,418481.0,24.4785,24.6146,24.4785,24.5239,418481.0
2016-03-11 10:05:00,27.03,27.06,26.99,27.01,123311.0,24.5239,24.5511,24.4876,24.5057,123311.0
2016-03-11 10:10:00,27.02,27.11,26.99,27.09,124358.0,24.5148,24.5964,24.4876,24.5783,124358.0
2016-03-11 10:15:00,27.1,27.21,27.08,27.2,161861.0,24.5874,24.6872,24.5692,24.6781,161861.0
2016-03-11 10:20:00,27.2,27.24,27.19,27.21,134109.0,24.6781,24.7144,24.669,24.6872,134109.0
2016-03-11 10:25:00,27.21,27.22,27.17,27.19,58927.0,24.6872,24.6962,24.6509,24.669,58927.0
2016-03-11 10:30:00,27.19,27.2,27.16,27.19,95996.0,24.669,24.6781,24.6418,24.669,95996.0
2016-03-11 10:35:00,27.19,27.21,27.12,27.16,111409.0,24.669,24.6872,24.6055,24.6418,111409.0
2016-03-11 10:40:00,27.17,27.22,27.17,27.2,139439.0,24.6509,24.6962,24.6509,24.6781,139439.0
2016-03-11 10:45:00,27.2,27.33,27.19,27.28,181598.0,24.6781,24.796,24.669,24.7507,181598.0
2016-03-11 10:50:00,27.27,27.31,27.25,27.3,67184.0,24.7416,24.7779,24.7235,24.7688,67184.0
2016-03-11 10:55:00,27.29,27.36,27.28,27.34,123357.0,24.7597,24.8233,24.7507,24.8051,123357.0
2016-03-11 11:00:00,27.34,27.36,27.26,27.26,81262.0,24.8051,24.8233,24.7325,24.7325,81262.0
2016-03-11 11:05:00,27.26,27.33,27.25,27.27,84280.0,24.7325,24.796,24.7235,24.7416,84280.0
2016-03-11 11:10:00,27.27,27.45,27.24,27.42,202705.0,24.7416,24.9049,24.7144,24.8777,202705.0
2016-03-11 11:15:00,27.43,27.46,27.34,27.44,158517.0,24.8868,24.914,24.8051,24.8958,158517.0
2016-03-11 11:20:00,27.45,27.45,27.37,27.44,46983.0,24.9049,24.9049,24.8323,24.8958,46983.0
2016-03-11 11:25:00,27.44,27.46,27.39,27.39,72982.0,24.8958,24.914,24.8505,24.8505,72982.0
2016-03-11 11:30:00,27.39,27.46,27.38,27.43,77466.0,24.8505,24.914,24.8414,24.8868,77466.0
2016-03-11 11:35:00,27.44,27.46,27.32,27.38,156497.0,24.8958,24.914,24.787,24.8414,156497.0
2016-03-11 11:40:00,27.39,27.43,27.38,27.43,34981.0,24.8505,24.8868,24.8414,24.8868,34981.0
2016-03-11 11:45:00,27.42,27.43,27.36,27.37,58819.0,24.8777,24.8868,24.8233,24.8323,58819.0
2016-03-11 11:50:00,27.38,27.39,27.35,27.38,46168.0,24.8414,24.8505,24.8142,24.8414,46168.0
2016-03-11 11:55:00,27.37,27.4,27.35,27.35,26671.0,24.8323,24.8595,24.8142,24.8142,26671.0
2016-03-11 12:00:00,27.35,27.36,27.26,27.32,93811.0,24.8142,24.8233,24.7325,24.787,93811.0
2016-03-11 12:05:00,27.32,27.32,27.26,27.27,122299.0,24.787,24.787,24.7325,24.7416,122299.0
2016-03-11 12:10:00,27.26,27.29,27.23,27.28,60629.0,24.7325,24.7597,24.7053,24.7507,60629.0
2016-03-11 12:15:00,27.29,27.31,27.27,27.29,60327.0,24.7597,24.7779,24.7416,24.7597,60327.0
2016-03-11 12:20:00,27.28,27.31,27.28,27.3,34768.0,24.7507,24.7779,24.7507,24.7688,34768.0
2016-03-11 12:25:00,27.28,27.31,27.27,27.29,72693.0,24.7507,24.7779,24.7416,24.7597,72693.0
2016-03-11 12:30:00,27.3,27.35,27.29,27.33,45664.0,24.7688,24.8142,24.7597,24.796,45664.0
2016-03-11 12:35:00,27.33,27.39,27.32,27.37,82030.0,24.796,24.8505,24.787,24.8323,82030.0
2016-03-11 12:40:00,27.38,27.6,27.37,27.5,738195.0,24.8414,25.041,24.8323,24.9503,738195.0
2016-03-11 12:45:00,27.5,27.51,27.42,27.49,533450.0,24.9503,24.9593,24.8777,24.9412,533450.0
2016-03-11 12:50:00,27.49,27.58,27.48,27.56,288285.0,24.9412,25.0229,24.9321,25.0047,288285.0
2016-03-11 12:55:00,27.57,27.64,27.56,27.6,271644.0,25.0138,25.0773,25.0047,25.041,271644.0
2016-03-11 13:00:00,27.59,27.69,27.52,27.67,308603.0,25.0319,25.1227,24.9684,25.1045,308603.0
2016-03-11 13:05:00,27.68,27.73,27.56,27.59,184462.0,25.1136,25.1589,25.0047,25.0319,184462.0
2016-03-11 13:10:00,27.59,27.7,27.59,27.62,88273.0,25.0319,25.1317,25.0319,25.0591,88273.0
2016-03-11 13:15:00,27.62,27.66,27.58,27.65,158157.0,25.0591,25.0954,25.0229,25.0864,158157.0
2016-03-11 13:20:00,27.65,27.66,27.61,27.64,82719.0,25.0864,25.0954,25.0501,25.0773,82719.0
2016-03-11 13:25:00,27.63,27.65,27.63,27.64,50135.0,25.0682,25.0864,25.0682,25.0773,50135.0
2016-03-11 13:30:00,27.63,27.74,27.6,27.74,216546.0,25.0682,25.168,25.041,25.168,216546.0
2016-03-11 13:35:00,27.74,27.83,27.73,27.8,221560.0,25.168,25.2497,25.1589,25.2225,221560.0
2016-03-11 13:40:00,27.8,27.8,27.74,27.79,90821.0,25.2225,25.2225,25.168,25.2134,90821.0
2016-03-11 13:45:00,27.78,27.8,27.73,27.76,114040.0,25.2043,25.2225,25.1589,25.1862,114040.0
2016-03-11 13:50:00,27.76,27.8,27.75,27.79,63490.0,25.1862,25.2225,25.1771,25.2134,63490.0
2016-03-11 13:55:00,27.79,27.79,27.71,27.77,115197.0,25.2134,25.2134,25.1408,25.1952,115197.0
2016-03-11 14:00:00,27.77,27.8,27.76,27.79,49435.0,25.1952,25.2225,25.1862,25.2134,49435.0
2016-03-11 14:05:00,27.8,27.81,27.75,27.78,94847.0,25.2225,25.2315,25.1771,25.2043,94847.0
2016-03-11 14:10:00,27.78,27.81,27.76,27.77,56202.0,25.2043,25.2315,25.1862,25.1952,56202.0
2016-03-11 14:15:00,27.76,27.77,27.73,27.74,48953.0,25.1862,25.1952,25.1589,25.168,48953.0
2016-03-11 14:20:00,27.74,27.82,27.74,27.8,75781.0,25.168,25.2406,25.168,25.2225,75781.0
2016-03-11 14:25:00,27.8,27.81,27.73,27.8,76497.0,25.2225,25.2315,25.1589,25.2225,76497.0
2016-03-11 14:30:00,27.8,27.81,27.78,27.8,76029.0,25.2225,25.2315,25.2043,25.2225,76029.0
2016-03-11 14:35:00,27.79,27.81,27.69,27.71,160630.0,25.2134,25.2315,25.1227,25.1408,160630.0
2016-03-11 14:40:00,27.72,27.74,27.7,27.72,107236.0,25.1499,25.168,25.1317,25.1499,107236.0
2016-03-11 14:45:00,27.72,27.74,27.71,27.74,89911.0,25.1499,25.168,25.1408,25.168,89911.0
2016-03-11 14:50:00,27.73,27.8,27.73,27.79,89405.0,25.1589,25.2225,25.1589,25.2134,89405.0
2016-03-11 14:55:00,27.8,27.86,27.78,27.81,139096.0,25.2225,25.2769,25.2043,25.2315,139096.0
2016-03-11 15:00:00,27.8,27.86,27.79,27.82,89910.0,25.2225,25.2769,25.2134,25.2406,89910.0
2016-03-11 15:05:00,27.82,27.89,27.82,27.88,113864.0,25.2406,25.3041,25.2406,25.295,113864.0
2016-03-11 15:10:00,27.87,27.88,27.86,27.87,76755.0,25.286,25.295,25.2769,25.286,76755.0
2016-03-11 15:15:00,27.87,27.92,27.85,27.91,193437.0,25.286,25.3313,25.2678,25.3223,193437.0
2016-03-11 15:20:00,27.91,27.92,27.85,27.91,120739.0,25.3223,25.3313,25.2678,25.3223,120739.0
2016-03-11 15:25:00,27.91,27.92,27.89,27.91,93792.0,25.3223,25.3313,25.3041,25.3223,93792.0
2016-03-11 15:30:00,27.92,27.92,27.84,27.86,255036.0,25.3313,25.3313,25.2588,25.2769,255036.0
2016-03-11 15:35:00,27.87,27.92,27.83,27.88,151049.0,25.286,25.3313,25.2497,25.295,151049.0
2016-03-11 15:40:00,27.88,27.89,27.84,27.85,154323.0,25.295,25.3041,25.2588,25.2678,154323.0
2016-03-11 15:45:00,27.84,27.85,27.76,27.77,148307.0,25.2588,25.2678,25.1862,25.1952,148307.0
2016-03-11 15:50:00,27.76,27.82,27.75,27.79,197214.0,25.1862,25.2406,25.1771,25.2134,197214.0
2016-03-11 15:55:00,27.78,27.84,27.74,27.84,377309.0,25.2043,25.2588,25.168,25.2588,377309.0
2016-03-14 09:30:00,28.0,28.25,27.94,28.11,421592.0,25.4039,25.6307,25.3495,25.5037,421592.0
2016-03-14 09:35:00,28.11,28.12,27.91,28.03,172663.0,25.5037,25.5128,25.3223,25.4311,172663.0
2016-03-14 09:40:00,28.02,28.13,27.96,28.05,201049.0,25.4221,25.5219,25.3676,25.4493,201049.0
2016-03-14 09:45:00,28.05,28.12,28.03,28.05,158740.0,25.4493,25.5128,25.4311,25.4493,158740.0
2016-03-14 09:50:00,28.03,28.05,27.83,27.88,98538.0,25.4311,25.4493,25.2497,25.295,98538.0
2016-03-14 09:55:00,27.87,27.95,27.81,27.92,173899.0,25.286,25.3586,25.2315,25.3313,173899.0
2016-03-14 10:00:00,27.92,27.97,27.85,27.89,55295.0,25.3313,25.3767,25.2678,25.3041,55295.0
2016-03-14 10:05:00,27.88,27.99,27.83,27.96,100763.0,25.295,25.3948,25.2497,25.3676,100763.0
2016-03-14 10:10:00,27.96,28.02,27.95,28.0,174572.0,25.3676,25.4221,25.3586,25.4039,174572.0
2016-03-14 10:15:00,28.0,28.02,27.97,27.99,131783.0,25.4039,25.4221,25.3767,25.3948,131783.0
2016-03-14 10:20:00,28.0,28.01,27.96,28.0,221743.0,25.4039,25.413,25.3676,25.4039,221743.0
2016-03-14 10:25:00,28.01,28.09,27.99,28.09,111523.0,25.413,25.4856,25.3948,25.4856,111523.0
2016-03-14 10:30:00,28.08,28.12,28.01,28.02,84986.0,25.4765,25.5128,25.413,25.4221,84986.0
2016-03-14 10:35:00,28.02,28.09,28.02,28.07,71466.0,25.4221,25.4856,25.4221,25.4674,71466.0
2016-03-14 10:40:00,28.08,28.08,28.03,28.05,105566.0,25.4765,25.4765,25.4311,25.4493,105566.0
2016-03-14 10:45:00,28.05,28.09,28.02,28.08,71661.0,25.4493,25.4856,25.4221,25.4765,71661.0
2016-03-14 10:50:00,28.08,28.09,28.06,28.08,79807.0,25.4765,25.4856,25.4584,25.4765,79807.0
2016-03-14 10:55:00,28.08,28.09,28.01,28.02,90214.0,25.4765,25.4856,25.413,25.4221,90214.0
2016-03-14 11:00:00,28.02,28.07,28.01,28.05,59960.0,25.4221,25.4674,25.413,25.4493,59960.0
2016-03-14 11:05:00,28.06,28.09,28.04,28.08,45452.0,25.4584,25.4856,25.4402,25.4765,45452.0
2016-03-14 11:10:00,28.08,28.09,28.04,28.05,61800.0,25.4765,25.4856,25.4402,25.4493,61800.0
2016-03-14 11:15:00,28.06,28.08,28.05,28.06,45830.0,25.4584,25.4765,25.4493,25.4584,45830.0
2016-03-14 11:20:00,28.06,28.14,28.05,28.1,136138.0,25.4584,25.5309,25.4493,25.4946,136138.0
2016-03-14 11:25:00,28.1,28.11,28.06,28.06,54564.0,25.4946,25.5037,25.4584,25.4584,54564.0
2016-03-14 11:30:00,28.06,28.25,28.05,28.21,124108.0,25.4584,25.6307,25.4493,25.5944,124108.0
2016-03-14 11:35:00,28.2,28.21,28.11,28.15,49981.0,25.5854,25.5944,25.5037,25.54,49981.0
2016-03-14 11:40:00,28.15,28.21,28.14,28.19,84993.0,25.54,25.5944,25.5309,25.5763,84993.0
2016-03-14 11:45:00,28.19,28.19,28.14,28.16,65473.0,25.5763,25.5763,25.5309,25.5491,65473.0
2016-03-14 11:50:00,28.16,28.16,28.06,28.07,38987.0,25.5491,25.5491,25.4584,25.4674,38987.0
2016-03-14 11:55:00,28.06,28.12,28.05,28.05,58059.0,25.4584,25.5128,25.4493,25.4493,58059.0
2016-03-14 12:00:00,28.07,28.09,28.0,28.01,84041.0,25.4674,25.4856,25.4039,25.413,84041.0
2016-03-14 12:05:00,28.02,28.03,27.97,27.99,58941.0,25.4221,25.4311,25.3767,25.3948,58941.0
2016-03-14 12:10:00,28.0,28.03,27.96,28.01,83326.0,25.4039,25.4311,25.3676,25.413,83326.0
2016-03-14 12:15:00,28.01,28.11,28.01,28.08,133323.0,25.413,25.5037,25.413,25.4765,133323.0
2016-03-14 12:20:00,28.08,28.09,28.03,28.05,59346.0,25.4765,25.4856,25.4311,25.4493,59346.0
2016-03-14 12:25:00,28.05,28.08,28.01,28.04,47873.0,25.4493,25.4765,25.413,25.4402,47873.0
2016-03-14 12:30:00,28.04,28.15,28.04,28.08,93887.0,25.4402,25.54,25.4402,25.4765,93887.0
2016-03-14 12:35:00,28.07,28.11,28.03,28.05,37191.0,25.4674,25.5037,25.4311,25.4493,37191.0
2016-03-14 12:40:00,28.05,28.1,28.05,28.09,42899.0,25.4493,25.4946,25.4493,25.4856,42899.0
2016-03-14 12:45:00,28.09,28.12,28.05,28.06,50796.0,25.4856,25.5128,25.4493,25.4584,50796.0
2016-03-14 12:50:00,28.05,28.1,28.0,28.03,42144.0,25.4493,25.4946,25.4039,25.4311,42144.0
2016-03-14 12:55:00,28.03,28.04,28.0,28.03,25858.0,25.4311,25.4402,25.4039,25.4311,25858.0
2016-03-14 13:00:00,28.04,28.08,28.02,28.06,58374.0,25.4402,25.4765,25.4221,25.4584,58374.0
2016-03-14 13:05:00,28.07,28.08,28.01,28.02,30745.0,25.4674,25.4765,25.413,25.4221,30745.0
2016-03-14 13:10:00,28.01,28.05,28.01,28.02,35299.0,25.413,25.4493,25.413,25.4221,35299.0
2016-03-14 13:15:00,28.01,28.06,28.0,28.05,39400.0,25.413,25.4584,25.4039,25.4493,39400.0
2016-03-14 13:20:00,28.05,28.11,28.01,28.09,82278.0,25.4493,25.5037,25.413,25.4856,82278.0
2016-03-14 13:25:00,28.08,28.11,28.03,28.07,37329.0,25.4765,25.5037,25.4311,25.4674,37329.0
2016-03-14 13:30:00,28.06,28.11,28.06,28.1,59182.0,25.4584,25.5037,25.4584,25.4946,59182.0
2016-03-14 13:35:00,28.1,28.1,28.04,28.06,40184.0,25.4946,25.4946,25.4402,25.4584,40184.0
2016-03-14 13:40:00,28.06,28.08,28.02,28.04,30088.0,25.4584,25.4765,25.4221,25.4402,30088.0
2016-03-14 13:45:00,28.04,28.11,28.03,28.08,451301.0,25.4402,25.5037,25.4311,25.4765,451301.0
2016-03-14 13:50:00,28.08,28.08,28.05,28.08,18106.0,25.4765,25.4765,25.4493,25.4765,18106.0
2016-03-14 13:55:00,28.07,28.1,28.07,28.08,53575.0,25.4674,25.4946,25.4674,25.4765,53575.0
2016-03-14 14:00:00,28.08,28.09,28.04,28.05,59848.0,25.4765,25.4856,25.4402,25.4493,59848.0
2016-03-14 14:05:00,28.05,28.05,27.95,28.0,62042.0,25.4493,25.4493,25.3586,25.4039,62042.0
2016-03-14 14:10:00,28.0,28.0,27.97,28.0,24099.0,25.4039,25.4039,25.3767,25.4039,24099.0
2016-03-14 14:15:00,28.0,28.01,27.97,27.98,29646.0,25.4039,25.413,25.3767,25.3858,29646.0
2016-03-14 14:20:00,27.97,27.98,27.93,27.96,31576.0,25.3767,25.3858,25.3404,25.3676,31576.0
2016-03-14 14:25:00,27.96,27.96,27.86,27.88,56041.0,25.3676,25.3676,25.2769,25.295,56041.0
2016-03-14 14:30:00,27.88,27.88,27.84,27.88,22746.0,25.295,25.295,25.2588,25.295,22746.0
2016-03-14 14:35:00,27.88,27.88,27.84,27.86,46855.0,25.295,25.295,25.2588,25.2769,46855.0
2016-03-14 14:40:00,27.87,27.93,27.86,27.89,44478.0,25.286,25.3404,25.2769,25.3041,44478.0
2016-03-14 14:45:00,27.89,27.92,27.88,27.92,46619.0,25.3041,25.3313,25.295,25.3313,46619.0
2016-03-14 14:50:00,27.91,27.93,27.9,27.92,68705.0,25.3223,25.3404,25.3132,25.3313,68705.0
2016-03-14 14:55:00,27.91,27.97,27.91,27.92,53624.0,25.3223,25.3767,25.3223,25.3313,53624.0
2016-03-14 15:00:00,27.93,27.95,27.9,27.93,29000.0,25.3404,25.3586,25.3132,25.3404,29000.0
2016-03-14 15:05:00,27.93,27.93,27.84,27.84,96417.0,25.3404,25.3404,25.2588,25.2588,96417.0
2016-03-14 15:10:00,27.85,27.87,27.83,27.83,133924.0,25.2678,25.286,25.2497,25.2497,133924.0
2016-03-14 15:15:00,27.83,27.83,27.71,27.71,80080.0,25.2497,25.2497,25.1408,25.1408,80080.0
2016-03-14 15:20:00,27.71,27.76,27.69,27.75,95951.0,25.1408,25.1862,25.1227,25.1771,95951.0
2016-03-14 15:25:00,27.75,27.82,27.72,27.81,76832.0,25.1771,25.2406,25.1499,25.2315,76832.0
2016-03-14 15:30:00,27.82,27.85,27.82,27.83,63638.0,25.2406,25.2678,25.2406,25.2497,63638.0
2016-03-14 15:35:00,27.84,27.89,27.82,27.85,84429.0,25.2588,25.3041,25.2406,25.2678,84429.0
2016-03-14 15:40:00,27.85,27.86,27.8,27.83,89029.0,25.2678,25.2769,25.2225,25.2497,89029.0
2016-03-14 15:45:00,27.83,27.85,27.82,27.84,88389.0,25.2497,25.2678,25.2406,25.2588,88389.0
2016-03-14 15:50:00,27.83,27.84,27.74,27.79,126489.0,25.2497,25.2588,25.168,25.2134,126489.0
2016-03-14 15:55:00,27.79,27.8,27.73,27.74,414671.0,25.2134,25.2225,25.1589,25.168,414671.0
2016-03-15 09:30:00,27.45,27.5,27.15,27.26,397346.0,24.9049,24.9503,24.6327,24.7325,397346.0
2016-03-15 09:35:00,27.27,27.3,27.09,27.09,395864.0,24.7416,24.7688,24.5783,24.5783,395864.0
2016-03-15 09:40:00,27.08,27.21,27.03,27.08,377112.0,24.5692,24.6872,24.5239,24.5692,377112.0
2016-03-15 09:45:00,27.08,27.21,27.07,27.14,173486.0,24.5692,24.6872,24.5601,24.6237,173486.0
2016-03-15 09:50:00,27.14,27.14,27.05,27.06,277254.0,24.6237,24.6237,24.542,24.5511,277254.0
2016-03-15 09:55:00,27.06,27.07,26.86,26.93,690380.0,24.5511,24.5601,24.3696,24.4331,690380.0
2016-03-15 10:00:00,26.92,27.12,26.92,27.05,238532.0,24.4241,24.6055,24.4241,24.542,238532.0
2016-03-15 10:05:00,27.04,27.09,26.93,27.0,125880.0,24.5329,24.5783,24.4331,24.4966,125880.0
2016-03-15 10:10:00,27.0,27.06,26.95,26.98,182714.0,24.4966,24.5511,24.4513,24.4785,182714.0
2016-03-15 10:15:00,26.99,27.03,26.95,26.99,276532.0,24.4876,24.5239,24.4513,24.4876,276532.0
2016-03-15 10:20:00,26.98,27.01,26.91,26.99,201422.0,24.4785,24.5057,24.415,24.4876,201422.0
2016-03-15 10:25:00,27.0,27.15,26.94,27.15,228094.0,24.4966,24.6327,24.4422,24.6327,228094.0
2016-03-15 10:30:00,27.15,27.25,27.09,27.14,153730.0,24.6327,24.7235,24.5783,24.6237,153730.0
2016-03-15 10:35:00,27.15,27.23,27.12,27.13,292076.0,24.6327,24.7053,24.6055,24.6146,292076.0
2016-03-15 10:40:00,27.13,27.2,27.11,27.19,149962.0,24.6146,24.6781,24.5964,24.669,149962.0
2016-03-15 10:45:00,27.19,27.2,27.14,27.17,176842.0,24.669,24.6781,24.6237,24.6509,176842.0
2016-03-15 10:50:00,27.16,27.16,27.08,27.09,194692.0,24.6418,24.6418,24.5692,24.5783,194692.0
2016-03-15 10:55:00,27.1,27.14,27.06,27.14,137158.0,24.5874,24.6237,24.5511,24.6237,137158.0
2016-03-15 11:00:00,27.14,27.15,27.06,27.06,122116.0,24.6237,24.6327,24.5511,24.5511,122116.0
2016-03-15 11:05:00,27.06,27.11,27.04,27.08,131974.0,24.5511,24.5964,24.5329,24.5692,131974.0
2016-03-15 11:10:00,27.09,27.11,27.0,27.01,116670.0,24.5783,24.5964,24.4966,24.5057,116670.0
2016-03-15 11:15:00,27.02,27.04,26.97,27.0,176822.0,24.5148,24.5329,24.4694,24.4966,176822.0
2016-03-15 11:20:00,26.99,27.07,26.97,27.04,154880.0,24.4876,24.5601,24.4694,24.5329,154880.0
2016-03-15 11:25:00,27.05,27.07,27.04,27.05,191134.0,24.542,24.5601,24.5329,24.542,191134.0
2016-03-15 11:30:00,27.06,27.09,27.03,27.05,88548.0,24.5511,24.5783,24.5239,24.542,88548.0
2016-03-15 11:35:00,27.04,27.06,27.0,27.04,89326.0,24.5329,24.5511,24.4966,24.5329,89326.0
2016-03-15 11:40:00,27.04,27.07,26.99,27.0,139950.0,24.5329,24.5601,24.4876,24.4966,139950.0
2016-03-15 11:45:00,27.0,27.07,27.0,27.02,60772.0,24.4966,24.5601,24.4966,24.5148,60772.0
2016-03-15 11:50:00,27.03,27.03,26.99,27.03,115690.0,24.5239,24.5239,24.4876,24.5239,115690.0
2016-03-15 11:55:00,27.03,27.03,26.97,26.99,200320.0,24.5239,24.5239,24.4694,24.4876,200320.0
2016-03-15 12:00:00,26.99,27.03,26.97,27.01,64524.0,24.4876,24.5239,24.4694,24.5057,64524.0
2016-03-15 12:05:00,27.01,27.05,26.99,27.04,93138.0,24.5057,24.542,24.4876,24.5329,93138.0
2016-03-15 12:10:00,27.04,27.05,27.02,27.03,64918.0,24.5329,24.542,24.5148,24.5239,64918.0
2016-03-15 12:15:00,27.03,27.04,27.01,27.04,63750.0,24.5239,24.5329,24.5057,24.5329,63750.0
2016-03-15 12:20:00,27.03,27.06,27.02,27.06,133832.0,24.5239,24.5511,24.5148,24.5511,133832.0
2016-03-15 12:25:00,27.06,27.07,27.05,27.07,66410.0,24.5511,24.5601,24.542,24.5601,66410.0
2016-03-15 12:30:00,27.06,27.07,27.02,27.06,71968.0,24.5511,24.5601,24.5148,24.5511,71968.0
2016-03-15 12:35:00,27.06,27.08,27.03,27.04,82994.0,24.5511,24.5692,24.5239,24.5329,82994.0
2016-03-15 12:40:00,27.04,27.07,27.02,27.05,180192.0,24.5329,24.5601,24.5148,24.542,180192.0
2016-03-15 12:45:00,27.05,27.12,27.05,27.11,207218.0,24.542,24.6055,24.542,24.5964,207218.0
2016-03-15 12:50:00,27.11,27.16,27.11,27.13,64714.0,24.5964,24.6418,24.5964,24.6146,64714.0
2016-03-15 12:55:00,27.13,27.13,27.07,27.1,160250.0,24.6146,24.6146,24.5601,24.5874,160250.0
2016-03-15 13:00:00,27.09,27.1,27.07,27.08,80184.0,24.5783,24.5874,24.5601,24.5692,80184.0
2016-03-15 13:05:00,27.09,27.12,27.08,27.09,170720.0,24.5783,24.6055,24.5692,24.5783,170720.0
2016-03-15 13:10:00,27.09,27.1,27.04,27.04,71432.0,24.5783,24.5874,24.5329,24.5329,71432.0
2016-03-15 13:15:00,27.05,27.13,27.04,27.12,53090.0,24.542,24.6146,24.5329,24.6055,53090.0
2016-03-15 13:20:00,27.11,27.15,27.11,27.12,179454.0,24.5964,24.6327,24.5964,24.6055,179454.0
2016-03-15 13:25:00,27.13,27.17,27.12,27.14,188302.0,24.6146,24.6509,24.6055,24.6237,188302.0
2016-03-15 13:30:00,27.15,27.19,27.14,27.14,92638.0,24.6327,24.669,24.6237,24.6237,92638.0
2016-03-15 13:35:00,27.14,27.19,27.14,27.19,53662.0,24.6237,24.669,24.6237,24.669,53662.0
2016-03-15 13:40:00,27.19,27.2,27.11,27.15,268460.0,24.669,24.6781,24.5964,24.6327,268460.0
2016-03-15 13:45:00,27.15,27.17,27.1,27.11,72982.0,24.6327,24.6509,24.5874,24.5964,72982.0
2016-03-15 13:50:00,27.11,27.14,27.08,27.14,77914.0,24.5964,24.6237,24.5692,24.6237,77914.0
2016-03-15 13:55:00,27.14,27.19,27.13,27.15,252964.0,24.6237,24.669,24.6146,24.6327,252964.0
2016-03-15 14:00:00,27.16,27.17,27.1,27.1,41726.0,24.6418,24.6509,24.5874,24.5874,41726.0
2016-03-15 14:05:00,27.1,27.12,27.09,27.11,48874.0,24.5874,24.6055,24.5783,24.5964,48874.0
2016-03-15 14:10:00,27.12,27.15,27.11,27.15,62200.0,24.6055,24.6327,24.5964,24.6327,62200.0
2016-03-15 14:15:00,27.15,27.18,27.14,27.16,72476.0,24.6327,24.6599,24.6237,24.6418,72476.0
2016-03-15 14:20:00,27.15,27.17,27.14,27.14,36068.0,24.6327,24.6509,24.6237,24.6237,36068.0
2016-03-15 14:25:00,27.14,27.17,27.14,27.16,55878.0,24.6237,24.6509,24.6237,24.6418,55878.0
2016-03-15 14:30:00,27.15,27.16,27.12,27.14,158946.0,24.6327,24.6418,24.6055,24.6237,158946.0
2016-03-15 14:35:00,27.14,27.16,27.14,27.15,78082.0,24.6237,24.6418,24.6237,24.6327,78082.0
2016-03-15 14:40:00,27.15,27.18,27.14,27.16,270854.0,24.6327,24.6599,24.6237,24.6418,270854.0
2016-03-15 14:45:00,27.15,27.16,27.14,27.14,54642.0,24.6327,24.6418,24.6237,24.6237,54642.0
2016-03-15 14:50:00,27.14,27.16,27.13,27.13,175610.0,24.6237,24.6418,24.6146,24.6146,175610.0
2016-03-15 14:55:00,27.14,27.18,27.13,27.16,118812.0,24.6237,24.6599,24.6146,24.6418,118812.0
2016-03-15 15:00:00,27.16,27.17,27.14,27.16,99788.0,24.6418,24.6509,24.6237,24.6418,99788.0
2016-03-15 15:05:00,27.16,27.22,27.16,27.2,197050.0,24.6418,24.6962,24.6418,24.6781,197050.0
2016-03-15 15:10:00,27.2,27.28,27.2,27.23,220564.0,24.6781,24.7507,24.6781,24.7053,220564.0
2016-03-15 15:15:00,27.23,27.25,27.22,27.25,151330.0,24.7053,24.7235,24.6962,24.7235,151330.0
2016-03-15 15:20:00,27.25,27.25,27.17,27.19,246416.0,24.7235,24.7235,24.6509,24.669,246416.0
2016-03-15 15:25:00,27.18,27.2,27.18,27.2,47008.0,24.6599,24.6781,24.6599,24.6781,47008.0
2016-03-15 15:30:00,27.2,27.2,27.16,27.17,136450.0,24.6781,24.6781,24.6418,24.6509,136450.0
2016-03-15 15:35:00,27.17,27.2,27.17,27.2,75406.0,24.6509,24.6781,24.6509,24.6781,75406.0
2016-03-15 15:40:00,27.2,27.2,27.13,27.15,251288.0,24.6781,24.6781,24.6146,24.6327,251288.0
2016-03-15 15:45:00,27.15,27.19,27.14,27.18,123654.0,24.6327,24.669,24.6237,24.6599,123654.0
2016-03-15 15:50:00,27.19,27.2,27.14,27.16,546632.0,24.669,24.6781,24.6237,24.6418,546632.0
2016-03-15 15:55:00,27.17,27.19,27.13,27.15,684688.0,24.6509,24.669,24.6146,24.6327,684688.0
2016-03-16 09:30:00,27.03,27.25,26.95,27.25,176190.0,24.5239,24.7235,24.4513,24.7235,176190.0
2016-03-16 09:35:00,27.25,27.29,27.09,27.21,99528.0,24.7235,24.7597,24.5783,24.6872,99528.0
2016-03-16 09:40:00,27.21,27.21,27.06,27.17,67588.0,24.6872,24.6872,24.5511,24.6509,67588.0
2016-03-16 09:45:00,27.16,27.19,27.07,27.15,59256.0,24.6418,24.669,24.5601,24.6327,59256.0
2016-03-16 09:50:00,27.15,27.28,27.15,27.26,77926.0,24.6327,24.7507,24.6327,24.7325,77926.0
2016-03-16 09:55:00,27.24,27.24,27.12,27.13,58698.0,24.7144,24.7144,24.6055,24.6146,58698.0
2016-03-16 10:00:00,27.13,27.2,27.1,27.2,90597.0,24.6146,24.6781,24.5874,24.6781,90597.0
2016-03-16 10:05:00,27.19,27.25,27.15,27.21,76618.0,24.669,24.7235,24.6327,24.6872,76618.0
2016-03-16 10:10:00,27.21,27.29,27.17,27.28,126263.0,24.6872,24.7597,24.6509,24.7507,126263.0
2016-03-16 10:15:00,27.29,27.3,27.15,27.22,67063.0,24.7597,24.7688,24.6327,24.6962,67063.0
2016-03-16 10:20:00,27.22,27.34,27.17,27.33,100385.0,24.6962,24.8051,24.6509,24.796,100385.0
2016-03-16 10:25:00,27.32,27.33,27.22,27.23,32676.0,24.787,24.796,24.6962,24.7053,32676.0
2016-03-16 10:30:00,27.24,27.26,27.17,27.2,43490.0,24.7144,24.7325,24.6509,24.6781,43490.0
2016-03-16 10:35:00,27.21,27.26,27.18,27.24,47411.0,24.6872,24.7325,24.6599,24.7144,47411.0
2016-03-16 10:40:00,27.25,27.34,27.24,27.33,58248.0,24.7235,24.8051,24.7144,24.796,58248.0
2016-03-16 10:45:00,27.33,27.33,27.18,27.18,40833.0,24.796,24.796,24.6599,24.6599,40833.0
2016-03-16 10:50:00,27.17,27.21,27.13,27.15,47149.0,24.6509,24.6872,24.6146,24.6327,47149.0
2016-03-16 10:55:00,27.15,27.2,27.15,27.19,32242.0,24.6327,24.6781,24.6327,24.669,32242.0
2016-03-16 11:00:00,27.19,27.22,27.15,27.17,40347.0,24.669,24.6962,24.6327,24.6509,40347.0
2016-03-16 11:05:00,27.16,27.27,27.15,27.27,51043.0,24.6418,24.7416,24.6327,24.7416,51043.0
2016-03-16 11:10:00,27.26,27.33,27.26,27.32,65388.0,24.7325,24.796,24.7325,24.787,65388.0
2016-03-16 11:15:00,27.33,27.37,27.31,27.36,77335.0,24.796,24.8323,24.7779,24.8233,77335.0
2016-03-16 11:20:00,27.36,27.44,27.36,27.41,110106.0,24.8233,24.8958,24.8233,24.8686,110106.0
2016-03-16 11:25:00,27.42,27.42,27.39,27.42,42767.0,24.8777,24.8777,24.8505,24.8777,42767.0
2016-03-16 11:30:00,27.42,27.44,27.4,27.44,43576.0,24.8777,24.8958,24.8595,24.8958,43576.0
2016-03-16 11:35:00,27.44,27.45,27.37,27.42,103541.0,24.8958,24.9049,24.8323,24.8777,103541.0
2016-03-16 11:40:00,27.42,27.48,27.42,27.47,72406.0,24.8777,24.9321,24.8777,24.9231,72406.0
2016-03-16 11:45:00,27.47,27.52,27.42,27.51,141875.0,24.9231,24.9684,24.8777,24.9593,141875.0
2016-03-16 11:50:00,27.5,27.56,27.5,27.54,156796.0,24.9503,25.0047,24.9503,24.9866,156796.0
2016-03-16 11:55:00,27.54,27.55,27.44,27.46,28934.0,24.9866,24.9956,24.8958,24.914,28934.0
2016-03-16 12:00:00,27.46,27.48,27.37,27.37,31068.0,24.914,24.9321,24.8323,24.8323,31068.0
2016-03-16 12:05:00,27.36,27.42,27.34,27.37,53472.0,24.8233,24.8777,24.8051,24.8323,53472.0
2016-03-16 12:10:00,27.37,27.44,27.37,27.44,22880.0,24.8323,24.8958,24.8323,24.8958,22880.0
2016-03-16 12:15:00,27.44,27.44,27.4,27.41,22927.0,24.8958,24.8958,24.8595,24.8686,22927.0
2016-03-16 12:20:00,27.41,27.45,27.4,27.43,35787.0,24.8686,24.9049,24.8595,24.8868,35787.0
2016-03-16 12:25:00,27.44,27.5,27.43,27.49,44751.0,24.8958,24.9503,24.8868,24.9412,44751.0
2016-03-16 12:30:00,27.49,27.5,27.45,27.45,22984.0,24.9412,24.9503,24.9049,24.9049,22984.0
2016-03-16 12:35:00,27.44,27.44,27.4,27.44,28955.0,24.8958,24.8958,24.8595,24.8958,28955.0
2016-03-16 12:40:00,27.44,27.48,27.43,27.47,75485.0,24.8958,24.9321,24.8868,24.9231,75485.0
2016-03-16 12:45:00,27.48,27.5,27.42,27.43,35589.0,24.9321,24.9503,24.8777,24.8868,35589.0
2016-03-16 12:50:00,27.42,27.43,27.37,27.42,41691.0,24.8777,24.8868,24.8323,24.8777,41691.0
2016-03-16 12:55:00,27.42,27.42,27.38,27.42,21475.0,24.8777,24.8777,24.8414,24.8777,21475.0
2016-03-16 13:00:00,27.41,27.42,27.39,27.39,34762.0,24.8686,24.8777,24.8505,24.8505,34762.0
2016-03-16 13:05:00,27.4,27.44,27.39,27.43,46663.0,24.8595,24.8958,24.8505,24.8868,46663.0
2016-03-16 13:10:00,27.44,27.45,27.33,27.33,33318.0,24.8958,24.9049,24.796,24.796,33318.0
2016-03-16 13:15:00,27.34,27.36,27.32,27.36,17774.0,24.8051,24.8233,24.787,24.8233,17774.0
2016-03-16 13:20:00,27.36,27.36,27.3,27.31,26401.0,24.8233,24.8233,24.7688,24.7779,26401.0
2016-03-16 13:25:00,27.3,27.34,27.26,27.33,43901.0,24.7688,24.8051,24.7325,24.796,43901.0
2016-03-16 13:30:00,27.33,27.35,27.31,27.33,18933.0,24.796,24.8142,24.7779,24.796,18933.0
2016-03-16 13:35:00,27.33,27.37,27.26,27.27,31049.0,24.796,24.8323,24.7325,24.7416,31049.0
2016-03-16 13:40:00,27.27,27.3,27.26,27.28,17596.0,24.7416,24.7688,24.7325,24.7507,17596.0
2016-03-16 13:45:00,27.29,27.3,27.26,27.29,23851.0,24.7597,24.7688,24.7325,24.7597,23851.0
2016-03-16 13:50:00,27.28,27.36,27.28,27.35,23069.0,24.7507,24.8233,24.7507,24.8142,23069.0
2016-03-16 13:55:00,27.35,27.4,27.33,27.39,25984.0,24.8142,24.8595,24.796,24.8505,25984.0
2016-03-16 14:00:00,27.39,27.58,27.39,27.5,87631.0,24.8505,25.0229,24.8505,24.9503,87631.0
2016-03-16 14:05:00,27.51,27.51,27.43,27.43,75570.0,24.9593,24.9593,24.8868,24.8868,75570.0
2016-03-16 14:10:00,27.43,27.44,27.3,27.3,49048.0,24.8868,24.8958,24.7688,24.7688,49048.0
2016-03-16 14:15:00,27.3,27.38,27.3,27.35,55024.0,24.7688,24.8414,24.7688,24.8142,55024.0
2016-03-16 14:20:00,27.36,27.47,27.35,27.45,43609.0,24.8233,24.9231,24.8142,24.9049,43609.0
2016-03-16 14:25:00,27.45,27.52,27.43,27.5,72006.0,24.9049,24.9684,24.8868,24.9503,72006.0
2016-03-16 14:30:00,27.51,27.56,27.5,27.54,89311.0,24.9593,25.0047,24.9503,24.9866,89311.0
2016-03-16 14:35:00,27.55,27.56,27.48,27.55,59135.0,24.9956,25.0047,24.9321,24.9956,59135.0
2016-03-16 14:40:00,27.54,27.75,27.54,27.74,144286.0,24.9866,25.1771,24.9866,25.168,144286.0
2016-03-16 14:45:00,27.73,27.82,27.73,27.82,113760.0,25.1589,25.2406,25.1589,25.2406,113760.0
2016-03-16 14:50:00,27.82,27.82,27.73,27.74,108213.0,25.2406,25.2406,25.1589,25.168,108213.0
2016-03-16 14:55:00,27.74,27.74,27.7,27.72,107407.0,25.168,25.168,25.1317,25.1499,107407.0
2016-03-16 15:00:00,27.72,27.79,27.71,27.79,117105.0,25.1499,25.2134,25.1408,25.2134,117105.0
2016-03-16 15:05:00,27.79,27.88,27.78,27.88,192344.0,25.2134,25.295,25.2043,25.295,192344.0
2016-03-16 15:10:00,27.88,27.93,27.79,27.84,85007.0,25.295,25.3404,25.2134,25.2588,85007.0
2016-03-16 15:15:00,27.84,27.87,27.8,27.82,71091.0,25.2588,25.286,25.2225,25.2406,71091.0
2016-03-16 15:20:00,27.83,27.83,27.78,27.83,63360.0,25.2497,25.2497,25.2043,25.2497,63360.0
2016-03-16 15:25:00,27.83,27.87,27.82,27.87,75931.0,25.2497,25.286,25.2406,25.286,75931.0
2016-03-16 15:30:00,27.87,27.9,27.84,27.88,99932.0,25.286,25.3132,25.2588,25.295,99932.0
2016-03-16 15:35:00,27.89,27.96,27.88,27.96,91805.0,25.3041,25.3676,25.295,25.3676,91805.0
2016-03-16 15:40:00,27.96,27.96,27.87,27.87,86216.0,25.3676,25.3676,25.286,25.286,86216.0
2016-03-16 15:45:00,27.88,27.9,27.84,27.87,111993.0,25.295,25.3132,25.2588,25.286,111993.0
2016-03-16 15:50:00,27.87,27.88,27.82,27.85,126023.0,25.286,25.295,25.2406,25.2678,126023.0
2016-03-16 15:55:00,27.85,27.86,27.78,27.85,317612.0,25.2678,25.2769,25.2043,25.2678,317612.0
2016-03-17 09:30:00,27.5,27.99,27.4,27.98,281822.0,24.9503,25.3948,24.8595,25.3858,281822.0
2016-03-17 09:35:00,27.98,28.04,27.84,27.9,284977.0,25.3858,25.4402,25.2588,25.3132,284977.0
2016-03-17 09:40:00,27.89,27.93,27.7,27.73,103360.0,25.3041,25.3404,25.1317,25.1589,103360.0
2016-03-17 09:45:00,27.74,27.77,27.59,27.62,223547.0,25.168,25.1952,25.0319,25.0591,223547.0
2016-03-17 09:50:00,27.62,27.78,27.61,27.63,310335.0,25.0591,25.2043,25.0501,25.0682,310335.0
2016-03-17 09:55:00,27.64,27.69,27.63,27.64,37410.0,25.0773,25.1227,25.0682,25.0773,37410.0
2016-03-17 10:00:00,27.64,27.72,27.64,27.71,88601.0,25.0773,25.1499,25.0773,25.1408,88601.0
2016-03-17 10:05:00,27.71,27.74,27.66,27.69,110852.0,25.1408,25.168,25.0954,25.1227,110852.0
2016-03-17 10:10:00,27.7,27.7,27.55,27.55,164475.0,25.1317,25.1317,24.9956,24.9956,164475.0
2016-03-17 10:15:00,27.54,27.65,27.54,27.54,100815.0,24.9866,25.0864,24.9866,24.9866,100815.0
2016-03-17 10:20:00,27.55,27.55,27.48,27.51,109310.0,24.9956,24.9956,24.9321,24.9593,109310.0
2016-03-17 10:25:00,27.52,27.56,27.49,27.54,93077.0,24.9684,25.0047,24.9412,24.9866,93077.0
2016-03-17 10:30:00,27.53,27.54,27.47,27.5,70782.0,24.9775,24.9866,24.9231,24.9503,70782.0
2016-03-17 10:35:00,27.5,27.55,27.48,27.53,54329.0,24.9503,24.9956,24.9321,24.9775,54329.0
2016-03-17 10:40:00,27.53,27.55,27.51,27.52,58519.0,24.9775,24.9956,24.9593,24.9684,58519.0
2016-03-17 10:45:00,27.53,27.56,27.52,27.54,75172.0,24.9775,25.0047,24.9684,24.9866,75172.0
2016-03-17 10:50:00,27.54,27.63,27.54,27.58,88200.0,24.9866,25.0682,24.9866,25.0229,88200.0
2016-03-17 10:55:00,27.58,27.75,27.55,27.75,56092.0,25.0229,25.1771,24.9956,25.1771,56092.0
2016-03-17 11:00:00,27.75,27.75,27.64,27.64,84992.0,25.1771,25.1771,25.0773,25.0773,84992.0
2016-03-17 11:05:00,27.64,27.67,27.53,27.58,56254.0,25.0773,25.1045,24.9775,25.0229,56254.0
2016-03-17 11:10:00,27.58,27.62,27.58,27.6,48958.0,25.0229,25.0591,25.0229,25.041,48958.0
2016-03-17 11:15:00,27.61,27.62,27.55,27.56,62994.0,25.0501,25.0591,24.9956,25.0047,62994.0
2016-03-17 11:20:00,27.57,27.6,27.43,27.5,188745.0,25.0138,25.041,24.8868,24.9503,188745.0
2016-03-17 11:25:00,27.5,27.5,27.45,27.48,102191.0,24.9503,24.9503,24.9049,24.9321,102191.0
2016-03-17 11:30:00,27.48,27.49,27.4,27.44,65734.0,24.9321,24.9412,24.8595,24.8958,65734.0
2016-03-17 11:35:00,27.43,27.44,27.3,27.34,97413.0,24.8868,24.8958,24.7688,24.8051,97413.0
2016-03-17 11:40:00,27.34,27.38,27.3,27.33,83876.0,24.8051,24.8414,24.7688,24.796,83876.0
2016-03-17 11:45:00,27.33,27.35,27.3,27.32,110813.0,24.796,24.8142,24.7688,24.787,110813.0
2016-03-17 11:50:00,27.32,27.35,27.31,27.34,85326.0,24.787,24.8142,24.7779,24.8051,85326.0
2016-03-17 11:55:00,27.34,27.39,27.31,27.39,201606.0,24.8051,24.8505,24.7779,24.8505,201606.0
2016-03-17 12:00:00,27.38,27.4,27.36,27.37,79740.0,24.8414,24.8595,24.8233,24.8323,79740.0
2016-03-17 12:05:00,27.36,27.37,27.22,27.24,104449.0,24.8233,24.8323,24.6962,24.7144,104449.0
2016-03-17 12:10:00,27.24,27.25,27.15,27.18,81372.0,24.7144,24.7235,24.6327,24.6599,81372.0
2016-03-17 12:15:00,27.18,27.19,27.13,27.16,117216.0,24.6599,24.669,24.6146,24.6418,117216.0
2016-03-17 12:20:00,27.16,27.24,27.14,27.23,67047.0,24.6418,24.7144,24.6237,24.7053,67047.0
2016-03-17 12:25:00,27.24,27.27,27.19,27.25,102511.0,24.7144,24.7416,24.669,24.7235,102511.0
2016-03-17 12:30:00,27.25,27.27,27.24,27.24,47293.0,24.7235,24.7416,24.7144,24.7144,47293.0
2016-03-17 12:35:00,27.25,27.25,27.21,27.21,64197.0,24.7235,24.7235,24.6872,24.6872,64197.0
2016-03-17 12:40:00,27.21,27.22,27.15,27.16,55557.0,24.6872,24.6962,24.6327,24.6418,55557.0
2016-03-17 12:45:00,27.16,27.18,27.08,27.08,116218.0,24.6418,24.6599,24.5692,24.5692,116218.0
2016-03-17 12:50:00,27.08,27.09,27.02,27.04,96206.0,24.5692,24.5783,24.5148,24.5329,96206.0
2016-03-17 12:55:00,27.05,27.11,27.03,27.11,122173.0,24.542,24.5964,24.5239,24.5964,122173.0
2016-03-17 13:00:00,27.11,27.27,27.1,27.23,255982.0,24.5964,24.7416,24.5874,24.7053,255982.0
2016-03-17 13:05:00,27.21,27.22,27.1,27.12,34944.0,24.6872,24.6962,24.5874,24.6055,34944.0
2016-03-17 13:10:00,27.13,27.13,27.05,27.05,60381.0,24.6146,24.6146,24.542,24.542,60381.0
2016-03-17 13:15:00,27.05,27.12,27.03,27.12,58771.0,24.542,24.6055,24.5239,24.6055,58771.0
2016-03-17 13:20:00,27.12,27.12,27.04,27.06,54638.0,24.6055,24.6055,24.5329,24.5511,54638.0
2016-03-17 13:25:00,27.06,27.13,27.02,27.1,100490.0,24.5511,24.6146,24.5148,24.5874,100490.0
2016-03-17 13:30:00,27.1,27.14,27.09,27.11,61383.0,24.5874,24.6237,24.5783,24.5964,61383.0
2016-03-17 13:35:00,27.11,27.12,27.09,27.1,39764.0,24.5964,24.6055,24.5783,24.5874,39764.0
2016-03-17 13:40:00,27.11,27.13,27.08,27.11,59250.0,24.5964,24.6146,24.5692,24.5964,59250.0
2016-03-17 13:45:00,27.11,27.12,27.08,27.12,81353.0,24.5964,24.6055,24.5692,24.6055,81353.0
2016-03-17 13:50:00,27.11,27.12,27.09,27.12,47254.0,24.5964,24.6055,24.5783,24.6055,47254.0
2016-03-17 13:55:00,27.11,27.14,27.07,27.11,155957.0,24.5964,24.6237,24.5601,24.5964,155957.0
2016-03-17 14:00:00,27.11,27.13,27.09,27.12,53823.0,24.5964,24.6146,24.5783,24.6055,53823.0
2016-03-17 14:05:00,27.12,27.14,27.09,27.1,252416.0,24.6055,24.6237,24.5783,24.5874,252416.0
2016-03-17 14:10:00,27.11,27.18,27.1,27.17,260349.0,24.5964,24.6599,24.5874,24.6509,260349.0
2016-03-17 14:15:00,27.17,27.26,27.17,27.21,121874.0,24.6509,24.7325,24.6509,24.6872,121874.0
2016-03-17 14:20:00,27.22,27.22,27.11,27.12,113930.0,24.6962,24.6962,24.5964,24.6055,113930.0
2016-03-17 14:25:00,27.12,27.12,27.09,27.11,82789.0,24.6055,24.6055,24.5783,24.5964,82789.0
2016-03-17 14:30:00,27.1,27.13,27.1,27.11,123834.0,24.5874,24.6146,24.5874,24.5964,123834.0
2016-03-17 14:35:00,27.12,27.13,27.08,27.11,62861.0,24.6055,24.6146,24.5692,24.5964,62861.0
2016-03-17 14:40:00,27.11,27.13,27.09,27.1,75543.0,24.5964,24.6146,24.5783,24.5874,75543.0
2016-03-17 14:45:00,27.1,27.12,27.09,27.1,62598.0,24.5874,24.6055,24.5783,24.5874,62598.0
2016-03-17 14:50:00,27.1,27.13,27.09,27.12,70752.0,24.5874,24.6146,24.5783,24.6055,70752.0
2016-03-17 14:55:00,27.12,27.12,27.09,27.1,64857.0,24.6055,24.6055,24.5783,24.5874,64857.0
2016-03-17 15:00:00,27.1,27.14,27.09,27.12,85221.0,24.5874,24.6237,24.5783,24.6055,85221.0
2016-03-17 15:05:00,27.12,27.15,27.09,27.11,120445.0,24.6055,24.6327,24.5783,24.5964,120445.0
2016-03-17 15:10:00,27.11,27.13,27.05,27.09,166424.0,24.5964,24.6146,24.542,24.5783,166424.0
2016-03-17 15:15:00,27.1,27.11,27.02,27.03,120208.0,24.5874,24.5964,24.5148,24.5239,120208.0
2016-03-17 15:20:00,27.03,27.11,27.03,27.05,75033.0,24.5239,24.5964,24.5239,24.542,75033.0
2016-03-17 15:25:00,27.04,27.09,27.04,27.08,88616.0,24.5329,24.5783,24.5329,24.5692,88616.0
2016-03-17 15:30:00,27.08,27.09,27.04,27.05,77323.0,24.5692,24.5783,24.5329,24.542,77323.0
2016-03-17 15:35:00,27.05,27.08,27.03,27.05,135945.0,24.542,24.5692,24.5239,24.542,135945.0
2016-03-17 15:40:00,27.04,27.05,26.98,26.99,323425.0,24.5329,24.542,24.4785,24.4876,323425.0
2016-03-17 15:45:00,26.99,27.02,26.99,27.02,201414.0,24.4876,24.5148,24.4876,24.5148,201414.0
2016-03-17 15:50:00,27.02,27.07,27.01,27.04,239202.0,24.5148,24.5601,24.5057,24.5329,239202.0
2016-03-17 15:55:00,27.05,27.08,27.01,27.02,392955.0,24.542,24.5692,24.5057,24.5148,392955.0
2016-03-18 09:30:00,27.17,27.35,27.12,27.15,1037638.0,24.6509,24.8142,24.6055,24.6327,1037638.0
2016-03-18 09:35:00,27.14,27.16,27.09,27.14,187729.0,24.6237,24.6418,24.5783,24.6237,187729.0
2016-03-18 09:40:00,27.15,27.15,27.09,27.1,127258.0,24.6327,24.6327,24.5783,24.5874,127258.0
2016-03-18 09:45:00,27.1,27.11,27.01,27.05,211577.0,24.5874,24.5964,24.5057,24.542,211577.0
2016-03-18 09:50:00,27.04,27.05,26.93,26.93,309291.0,24.5329,24.542,24.4331,24.4331,309291.0
2016-03-18 09:55:00,26.94,26.95,26.86,26.88,211173.0,24.4422,24.4513,24.3696,24.3878,211173.0
2016-03-18 10:00:00,26.88,26.95,26.84,26.89,359972.0,24.3878,24.4513,24.3515,24.3968,359972.0
2016-03-18 10:05:00,26.89,26.9,26.75,26.79,425896.0,24.3968,24.4059,24.2698,24.3061,425896.0
2016-03-18 10:10:00,26.8,26.81,26.67,26.69,328013.0,24.3152,24.3242,24.1972,24.2154,328013.0
2016-03-18 10:15:00,26.69,26.75,26.56,26.62,417392.0,24.2154,24.2698,24.0974,24.1519,417392.0
2016-03-18 10:20:00,26.62,26.64,26.52,26.55,346640.0,24.1519,24.17,24.0611,24.0884,346640.0
2016-03-18 10:25:00,26.55,26.93,26.54,26.82,447856.0,24.0884,24.4331,24.0793,24.3333,447856.0
2016-03-18 10:30:00,26.82,27.24,26.82,27.12,262109.0,24.3333,24.7144,24.3333,24.6055,262109.0
2016-03-18 10:35:00,27.12,27.12,27.0,27.03,181464.0,24.6055,24.6055,24.4966,24.5239,181464.0
2016-03-18 10:40:00,27.02,27.09,26.97,27.09,119786.0,24.5148,24.5783,24.4694,24.5783,119786.0
2016-03-18 10:45:00,27.1,27.24,27.07,27.17,147639.0,24.5874,24.7144,24.5601,24.6509,147639.0
2016-03-18 10:50:00,27.16,27.19,27.09,27.09,74364.0,24.6418,24.669,24.5783,24.5783,74364.0
2016-03-18 10:55:00,27.1,27.18,27.09,27.12,73030.0,24.5874,24.6599,24.5783,24.6055,73030.0
2016-03-18 11:00:00,27.13,27.28,27.11,27.25,107633.0,24.6146,24.7507,24.5964,24.7235,107633.0
2016-03-18 11:05:00,27.25,27.29,27.22,27.23,91955.0,24.7235,24.7597,24.6962,24.7053,91955.0
2016-03-18 11:10:00,27.22,27.28,27.16,27.24,140407.0,24.6962,24.7507,24.6418,24.7144,140407.0
2016-03-18 11:15:00,27.24,27.36,27.23,27.29,205806.0,24.7144,24.8233,24.7053,24.7597,205806.0
2016-03-18 11:20:00,27.29,27.3,27.24,27.25,96374.0,24.7597,24.7688,24.7144,24.7235,96374.0
2016-03-18 11:25:00,27.25,27.26,27.18,27.18,111731.0,24.7235,24.7325,24.6599,24.6599,111731.0
2016-03-18 11:30:00,27.18,27.19,27.04,27.04,178619.0,24.6599,24.669,24.5329,24.5329,178619.0
2016-03-18 11:35:00,27.04,27.17,27.01,27.14,240666.0,24.5329,24.6509,24.5057,24.6237,240666.0
2016-03-18 11:40:00,27.13,27.18,27.07,27.09,72309.0,24.6146,24.6599,24.5601,24.5783,72309.0
2016-03-18 11:45:00,27.09,27.13,27.03,27.08,86610.0,24.5783,24.6146,24.5239,24.5692,86610.0
2016-03-18 11:50:00,27.08,27.1,27.02,27.02,53692.0,24.5692,24.5874,24.5148,24.5148,53692.0
2016-03-18 11:55:00,27.02,27.07,27.02,27.03,103835.0,24.5148,24.5601,24.5148,24.5239,103835.0
2016-03-18 12:00:00,27.03,27.03,26.95,26.98,113877.0,24.5239,24.5239,24.4513,24.4785,113877.0
2016-03-18 12:05:00,26.98,27.03,26.96,26.98,69100.0,24.4785,24.5239,24.4603,24.4785,69100.0
2016-03-18 12:10:00,26.98,27.01,26.97,26.98,47145.0,24.4785,24.5057,24.4694,24.4785,47145.0
2016-03-18 12:15:00,26.99,27.02,26.98,26.99,45999.0,24.4876,24.5148,24.4785,24.4876,45999.0
2016-03-18 12:20:00,26.98,27.0,26.98,26.99,84660.0,24.4785,24.4966,24.4785,24.4876,84660.0
2016-03-18 12:25:00,26.98,27.0,26.97,26.98,33695.0,24.4785,24.4966,24.4694,24.4785,33695.0
2016-03-18 12:30:00,26.99,27.0,26.97,26.98,43506.0,24.4876,24.4966,24.4694,24.4785,43506.0
2016-03-18 12:35:00,26.97,27.04,26.97,27.0,101540.0,24.4694,24.5329,24.4694,24.4966,101540.0
2016-03-18 12:40:00,26.99,27.0,26.91,26.92,63144.0,24.4876,24.4966,24.415,24.4241,63144.0
2016-03-18 12:45:00,26.91,26.98,26.9,26.97,65868.0,24.415,24.4785,24.4059,24.4694,65868.0
2016-03-18 12:50:00,26.97,26.98,26.95,26.96,59623.0,24.4694,24.4785,24.4513,24.4603,59623.0
2016-03-18 12:55:00,26.96,27.0,26.96,27.0,64958.0,24.4603,24.4966,24.4603,24.4966,64958.0
2016-03-18 13:00:00,27.0,27.0,26.91,26.95,64083.0,24.4966,24.4966,24.415,24.4513,64083.0
2016-03-18 13:05:00,26.94,26.95,26.9,26.91,44175.0,24.4422,24.4513,24.4059,24.415,44175.0
2016-03-18 13:10:00,26.91,26.96,26.9,26.91,50160.0,24.415,24.4603,24.4059,24.415,50160.0
2016-03-18 13:15:00,26.9,26.91,26.81,26.82,67257.0,24.4059,24.415,24.3242,24.3333,67257.0
2016-03-18 13:20:00,26.82,26.89,26.82,26.88,58751.0,24.3333,24.3968,24.3333,24.3878,58751.0
2016-03-18 13:25:00,26.88,26.92,26.87,26.9,63119.0,24.3878,24.4241,24.3787,24.4059,63119.0
2016-03-18 13:30:00,26.89,26.91,26.83,26.83,51321.0,24.3968,24.415,24.3424,24.3424,51321.0
2016-03-18 13:35:00,26.84,26.87,26.82,26.84,69605.0,24.3515,24.3787,24.3333,24.3515,69605.0
2016-03-18 13:40:00,26.84,26.88,26.81,26.85,64234.0,24.3515,24.3878,24.3242,24.3605,64234.0
2016-03-18 13:45:00,26.86,26.9,26.85,26.89,104692.0,24.3696,24.4059,24.3605,24.3968,104692.0
2016-03-18 13:50:00,26.89,26.9,26.87,26.89,48860.0,24.3968,24.4059,24.3787,24.3968,48860.0
2016-03-18 13:55:00,26.89,26.91,26.86,26.9,59232.0,24.3968,24.415,24.3696,24.4059,59232.0
2016-03-18 14:00:00,26.89,26.96,26.89,26.95,82900.0,24.3968,24.4603,24.3968,24.4513,82900.0
2016-03-18 14:05:00,26.95,26.96,26.94,26.95,32660.0,24.4513,24.4603,24.4422,24.4513,32660.0
2016-03-18 14:10:00,26.95,26.98,26.95,26.96,55531.0,24.4513,24.4785,24.4513,24.4603,55531.0
2016-03-18 14:15:00,26.96,26.98,26.92,26.95,63650.0,24.4603,24.4785,24.4241,24.4513,63650.0
2016-03-18 14:20:00,26.96,26.99,26.96,26.98,109321.0,24.4603,24.4876,24.4603,24.4785,109321.0
2016-03-18 14:25:00,26.97,27.02,26.97,26.99,131565.0,24.4694,24.5148,24.4694,24.4876,131565.0
2016-03-18 14:30:00,26.99,27.01,26.97,27.0,32799.0,24.4876,24.5057,24.4694,24.4966,32799.0
2016-03-18 14:35:00,27.01,27.04,27.0,27.03,54395.0,24.5057,24.5329,24.4966,24.5239,54395.0
2016-03-18 14:40:00,27.03,27.04,27.01,27.02,65515.0,24.5239,24.5329,24.5057,24.5148,65515.0
2016-03-18 14:45:00,27.02,27.04,27.0,27.03,54183.0,24.5148,24.5329,24.4966,24.5239,54183.0
2016-03-18 14:50:00,27.03,27.04,27.01,27.01,61525.0,24.5239,24.5329,24.5057,24.5057,61525.0
2016-03-18 14:55:00,27.02,27.02,26.95,26.95,77073.0,24.5148,24.5148,24.4513,24.4513,77073.0
2016-03-18 15:00:00,26.95,27.02,26.95,26.96,62403.0,24.4513,24.5148,24.4513,24.4603,62403.0
2016-03-18 15:05:00,26.97,27.03,26.96,26.99,122197.0,24.4694,24.5239,24.4603,24.4876,122197.0
2016-03-18 15:10:00,26.99,27.08,26.96,27.02,200196.0,24.4876,24.5692,24.4603,24.5148,200196.0
2016-03-18 15:15:00,27.03,27.04,27.01,27.02,77476.0,24.5239,24.5329,24.5057,24.5148,77476.0
2016-03-18 15:20:00,27.02,27.04,26.98,26.99,100892.0,24.5148,24.5329,24.4785,24.4876,100892.0
2016-03-18 15:25:00,26.99,27.04,26.99,27.01,62903.0,24.4876,24.5329,24.4876,24.5057,62903.0
2016-03-18 15:30:00,27.01,27.04,27.0,27.0,118801.0,24.5057,24.5329,24.4966,24.4966,118801.0
2016-03-18 15:35:00,27.01,27.04,26.99,27.0,129054.0,24.5057,24.5329,24.4876,24.4966,129054.0
2016-03-18 15:40:00,27.01,27.04,27.0,27.04,198500.0,24.5057,24.5329,24.4966,24.5329,198500.0
2016-03-18 15:45:00,27.03,27.04,27.0,27.03,258251.0,24.5239,24.5329,24.4966,24.5239,258251.0
2016-03-18 15:50:00,27.03,27.04,27.0,27.03,324065.0,24.5239,24.5329,24.4966,24.5239,324065.0
2016-03-18 15:55:00,27.03,27.11,27.0,27.08,950606.0,24.5239,24.5964,24.4966,24.5692,950606.0
2016-03-21 09:30:00,27.26,27.56,27.23,27.48,374104.0,24.7325,25.0047,24.7053,24.9321,374104.0
2016-03-21 09:35:00,27.48,27.54,27.32,27.45,264898.0,24.9321,24.9866,24.787,24.9049,264898.0
2016-03-21 09:40:00,27.45,27.47,27.3,27.46,263688.0,24.9049,24.9231,24.7688,24.914,263688.0
2016-03-21 09:45:00,27.46,27.48,27.28,27.4,360131.0,24.914,24.9321,24.7507,24.8595,360131.0
2016-03-21 09:50:00,27.4,27.45,27.25,27.29,291604.0,24.8595,24.9049,24.7235,24.7597,291604.0
2016-03-21 09:55:00,27.29,27.37,27.2,27.26,235355.0,24.7597,24.8323,24.6781,24.7325,235355.0
2016-03-21 10:00:00,27.26,27.29,27.08,27.12,220715.0,24.7325,24.7597,24.5692,24.6055,220715.0
2016-03-21 10:05:00,27.12,27.12,27.01,27.02,222461.0,24.6055,24.6055,24.5057,24.5148,222461.0
2016-03-21 10:10:00,27.01,27.02,26.88,26.94,186837.0,24.5057,24.5148,24.3878,24.4422,186837.0
2016-03-21 10:15:00,26.94,26.95,26.71,26.71,455256.0,24.4422,24.4513,24.2335,24.2335,455256.0
2016-03-21 10:20:00,26.71,27.0,26.71,27.0,166112.0,24.2335,24.4966,24.2335,24.4966,166112.0
2016-03-21 10:25:00,27.0,27.03,26.97,27.01,159997.0,24.4966,24.5239,24.4694,24.5057,159997.0
2016-03-21 10:30:00,27.02,27.05,26.95,26.95,92266.0,24.5148,24.542,24.4513,24.4513,92266.0
2016-03-21 10:35:00,26.95,27.05,26.95,27.01,58575.0,24.4513,24.542,24.4513,24.5057,58575.0
2016-03-21 10:40:00,27.02,27.05,26.97,26.98,78973.0,24.5148,24.542,24.4694,24.4785,78973.0
2016-03-21 10:45:00,26.98,26.99,26.86,26.96,84591.0,24.4785,24.4876,24.3696,24.4603,84591.0
2016-03-21 10:50:00,26.96,27.03,26.95,26.97,41155.0,24.4603,24.5239,24.4513,24.4694,41155.0
2016-03-21 10:55:00,26.97,27.0,26.94,27.0,89979.0,24.4694,24.4966,24.4422,24.4966,89979.0
2016-03-21 11:00:00,26.99,27.04,26.99,27.04,56081.0,24.4876,24.5329,24.4876,24.5329,56081.0
2016-03-21 11:05:00,27.04,27.08,27.02,27.03,82848.0,24.5329,24.5692,24.5148,24.5239,82848.0
2016-03-21 11:10:00,27.02,27.05,27.01,27.04,44644.0,24.5148,24.542,24.5057,24.5329,44644.0
2016-03-21 11:15:00,27.04,27.08,27.02,27.06,57679.0,24.5329,24.5692,24.5148,24.5511,57679.0
2016-03-21 11:20:00,27.06,27.09,27.04,27.07,126100.0,24.5511,24.5783,24.5329,24.5601,126100.0
2016-03-21 11:25:00,27.06,27.07,27.02,27.03,116441.0,24.5511,24.5601,24.5148,24.5239,116441.0
2016-03-21 11:30:00,27.03,27.04,26.94,26.95,129093.0,24.5239,24.5329,24.4422,24.4513,129093.0
2016-03-21 11:35:00,26.95,26.99,26.9,26.93,184369.0,24.4513,24.4876,24.4059,24.4331,184369.0
2016-03-21 11:40:00,26.93,26.94,26.85,26.87,153859.0,24.4331,24.4422,24.3605,24.3787,153859.0
2016-03-21 11:45:00,26.87,26.98,26.85,26.96,170420.0,24.3787,24.4785,24.3605,24.4603,170420.0
2016-03-21 11:50:00,26.96,26.97,26.87,26.95,89349.0,24.4603,24.4694,24.3787,24.4513,89349.0
2016-03-21 11:55:00,26.96,27.0,26.94,26.96,22665.0,24.4603,24.4966,24.4422,24.4603,22665.0
2016-03-21 12:00:00,26.95,26.98,26.92,26.95,37331.0,24.4513,24.4785,24.4241,24.4513,37331.0
2016-03-21 12:05:00,26.94,26.95,26.91,26.92,43813.0,24.4422,24.4513,24.415,24.4241,43813.0
2016-03-21 12:10:00,26.92,26.95,26.88,26.9,79272.0,24.4241,24.4513,24.3878,24.4059,79272.0
2016-03-21 12:15:00,26.9,26.91,26.75,26.79,244151.0,24.4059,24.415,24.2698,24.3061,244151.0
2016-03-21 12:20:00,26.79,26.84,26.72,26.74,123886.0,24.3061,24.3515,24.2426,24.2607,123886.0
2016-03-21 12:25:00,26.74,26.76,26.65,26.76,195539.0,24.2607,24.2789,24.1791,24.2789,195539.0
2016-03-21 12:30:00,26.76,26.77,26.66,26.68,87476.0,24.2789,24.288,24.1882,24.2063,87476.0
2016-03-21 12:35:00,26.67,26.7,26.62,26.65,174202.0,24.1972,24.2244,24.1519,24.1791,174202.0
2016-03-21 12:40:00,26.65,26.73,26.58,26.73,201566.0,24.1791,24.2517,24.1156,24.2517,201566.0
2016-03-21 12:45:00,26.74,26.79,26.73,26.78,29034.0,24.2607,24.3061,24.2517,24.297,29034.0
2016-03-21 12:50:00,26.79,26.89,26.76,26.87,64492.0,24.3061,24.3968,24.2789,24.3787,64492.0
2016-03-21 12:55:00,26.87,26.93,26.87,26.91,50693.0,24.3787,24.4331,24.3787,24.415,50693.0
2016-03-21 13:00:00,26.91,26.94,26.91,26.93,37416.0,24.415,24.4422,24.415,24.4331,37416.0
2016-03-21 13:05:00,26.93,26.95,26.9,26.95,33720.0,24.4331,24.4513,24.4059,24.4513,33720.0
2016-03-21 13:10:00,26.94,26.94,26.9,26.93,25149.0,24.4422,24.4422,24.4059,24.4331,25149.0
2016-03-21 13:15:00,26.92,26.93,26.9,26.9,48756.0,24.4241,24.4331,24.4059,24.4059,48756.0
2016-03-21 13:20:00,26.91,26.94,26.9,26.92,21030.0,24.415,24.4422,24.4059,24.4241,21030.0
2016-03-21 13:25:00,26.93,26.95,26.92,26.94,37113.0,24.4331,24.4513,24.4241,24.4422,37113.0
2016-03-21 13:30:00,26.94,26.95,26.88,26.9,51020.0,24.4422,24.4513,24.3878,24.4059,51020.0
2016-03-21 13:35:00,26.9,26.92,26.89,26.91,14355.0,24.4059,24.4241,24.3968,24.415,14355.0
2016-03-21 13:40:00,26.91,26.94,26.9,26.94,44585.0,24.415,24.4422,24.4059,24.4422,44585.0
2016-03-21 13:45:00,26.94,26.94,26.91,26.91,17846.0,24.4422,24.4422,24.415,24.415,17846.0
2016-03-21 13:50:00,26.91,26.95,26.9,26.94,62209.0,24.415,24.4513,24.4059,24.4422,62209.0
2016-03-21 13:55:00,26.94,26.95,26.9,26.94,138293.0,24.4422,24.4513,24.4059,24.4422,138293.0
2016-03-21 14:00:00,26.94,26.96,26.92,26.92,51891.0,24.4422,24.4603,24.4241,24.4241,51891.0
2016-03-21 14:05:00,26.93,26.95,26.92,26.94,31733.0,24.4331,24.4513,24.4241,24.4422,31733.0
2016-03-21 14:10:00,26.94,26.95,26.85,26.85,135874.0,24.4422,24.4513,24.3605,24.3605,135874.0
2016-03-21 14:15:00,26.84,26.93,26.84,26.92,247114.0,24.3515,24.4331,24.3515,24.4241,247114.0
2016-03-21 14:20:00,26.92,26.93,26.9,26.93,233809.0,24.4241,24.4331,24.4059,24.4331,233809.0
2016-03-21 14:25:00,26.93,26.95,26.84,26.86,131956.0,24.4331,24.4513,24.3515,24.3696,131956.0
2016-03-21 14:30:00,26.85,26.9,26.78,26.8,317828.0,24.3605,24.4059,24.297,24.3152,317828.0
2016-03-21 14:35:00,26.8,26.93,26.8,26.93,223041.0,24.3152,24.4331,24.3152,24.4331,223041.0
2016-03-21 14:40:00,26.94,26.94,26.85,26.92,188687.0,24.4422,24.4422,24.3605,24.4241,188687.0
2016-03-21 14:45:00,26.92,26.96,26.87,26.91,269368.0,24.4241,24.4603,24.3787,24.415,269368.0
2016-03-21 14:50:00,26.91,26.93,26.91,26.92,40190.0,24.415,24.4331,24.415,24.4241,40190.0
2016-03-21 14:55:00,26.91,26.95,26.89,26.95,33603.0,24.415,24.4513,24.3968,24.4513,33603.0
2016-03-21 15:00:00,26.94,26.94,26.92,26.93,44674.0,24.4422,24.4422,24.4241,24.4331,44674.0
2016-03-21 15:05:00,26.93,26.94,26.91,26.94,45278.0,24.4331,24.4422,24.415,24.4422,45278.0
2016-03-21 15:10:00,26.94,26.94,26.91,26.91,38185.0,24.4422,24.4422,24.415,24.415,38185.0
2016-03-21 15:15:00,26.91,26.92,26.9,26.91,40259.0,24.415,24.4241,24.4059,24.415,40259.0
2016-03-21 15:20:00,26.9,26.91,26.82,26.84,103294.0,24.4059,24.415,24.3333,24.3515,103294.0
2016-03-21 15:25:00,26.85,26.9,26.85,26.87,53099.0,24.3605,24.4059,24.3605,24.3787,53099.0
2016-03-21 15:30:00,26.87,26.87,26.81,26.85,75082.0,24.3787,24.3787,24.3242,24.3605,75082.0
2016-03-21 15:35:00,26.84,26.86,26.82,26.82,64777.0,24.3515,24.3696,24.3333,24.3333,64777.0
2016-03-21 15:40:00,26.82,26.87,26.81,26.85,66848.0,24.3333,24.3787,24.3242,24.3605,66848.0
2016-03-21 15:45:00,26.85,26.93,26.85,26.93,71613.0,24.3605,24.4331,24.3605,24.4331,71613.0
2016-03-21 15:50:00,26.93,26.98,26.9,26.97,178486.0,24.4331,24.4785,24.4059,24.4694,178486.0
2016-03-21 15:55:00,26.97,26.99,26.94,26.95,372111.0,24.4694,24.4876,24.4422,24.4513,372111.0
2016-03-22 09:30:00,26.7,26.94,26.7,26.75,178116.0,24.2244,24.4422,24.2244,24.2698,178116.0
2016-03-22 09:35:00,26.79,27.03,26.77,27.01,205715.0,24.3061,24.5239,24.288,24.5057,205715.0
2016-03-22 09:40:00,27.02,27.04,26.58,26.71,476559.0,24.5148,24.5329,24.1156,24.2335,476559.0
2016-03-22 09:45:00,26.73,26.75,26.6,26.72,286651.0,24.2517,24.2698,24.1337,24.2426,286651.0
2016-03-22 09:50:00,26.71,26.72,26.65,26.69,93418.0,24.2335,24.2426,24.1791,24.2154,93418.0
2016-03-22 09:55:00,26.69,26.76,26.63,26.71,90393.0,24.2154,24.2789,24.1609,24.2335,90393.0
2016-03-22 10:00:00,26.71,26.76,26.7,26.73,72174.0,24.2335,24.2789,24.2244,24.2517,72174.0
2016-03-22 10:05:00,26.73,26.73,26.62,26.65,96362.0,24.2517,24.2517,24.1519,24.1791,96362.0
2016-03-22 10:10:00,26.65,26.75,26.65,26.71,89834.0,24.1791,24.2698,24.1791,24.2335,89834.0
2016-03-22 10:15:00,26.72,26.75,26.68,26.71,61643.0,24.2426,24.2698,24.2063,24.2335,61643.0
2016-03-22 10:20:00,26.72,26.73,26.67,26.73,43037.0,24.2426,24.2517,24.1972,24.2517,43037.0
2016-03-22 10:25:00,26.73,26.73,26.66,26.68,68754.0,24.2517,24.2517,24.1882,24.2063,68754.0
2016-03-22 10:30:00,26.68,26.71,26.65,26.7,174341.0,24.2063,24.2335,24.1791,24.2244,174341.0
2016-03-22 10:35:00,26.7,26.72,26.69,26.71,87719.0,24.2244,24.2426,24.2154,24.2335,87719.0
2016-03-22 10:40:00,26.7,26.8,26.69,26.78,87297.0,24.2244,24.3152,24.2154,24.297,87297.0
2016-03-22 10:45:00,26.78,26.84,26.75,26.8,62945.0,24.297,24.3515,24.2698,24.3152,62945.0
2016-03-22 10:50:00,26.8,26.85,26.8,26.85,128594.0,24.3152,24.3605,24.3152,24.3605,128594.0
2016-03-22 10:55:00,26.85,26.95,26.85,26.95,53598.0,24.3605,24.4513,24.3605,24.4513,53598.0
2016-03-22 11:00:00,26.95,27.01,26.88,26.98,219005.0,24.4513,24.5057,24.3878,24.4785,219005.0
2016-03-22 11:05:00,26.98,27.01,26.96,26.96,151318.0,24.4785,24.5057,24.4603,24.4603,151318.0
2016-03-22 11:10:00,26.96,27.02,26.96,27.02,77053.0,24.4603,24.5148,24.4603,24.5148,77053.0
2016-03-22 11:15:00,27.01,27.03,26.98,26.99,81552.0,24.5057,24.5239,24.4785,24.4876,81552.0
2016-03-22 11:20:00,26.99,27.01,26.92,26.92,42728.0,24.4876,24.5057,24.4241,24.4241,42728.0
2016-03-22 11:25:00,26.92,26.92,26.83,26.85,87507.0,24.4241,24.4241,24.3424,24.3605,87507.0
2016-03-22 11:30:00,26.84,26.91,26.83,26.86,92026.0,24.3515,24.415,24.3424,24.3696,92026.0
2016-03-22 11:35:00,26.86,26.9,26.85,26.89,131087.0,24.3696,24.4059,24.3605,24.3968,131087.0
2016-03-22 11:40:00,26.9,26.94,26.89,26.92,32294.0,24.4059,24.4422,24.3968,24.4241,32294.0
2016-03-22 11:45:00,26.93,26.97,26.92,26.96,34575.0,24.4331,24.4694,24.4241,24.4603,34575.0
2016-03-22 11:50:00,26.96,26.98,26.95,26.98,32645.0,24.4603,24.4785,24.4513,24.4785,32645.0
2016-03-22 11:55:00,26.98,26.98,26.91,26.92,142321.0,24.4785,24.4785,24.415,24.4241,142321.0
2016-03-22 12:00:00,26.92,26.93,26.91,26.92,46789.0,24.4241,24.4331,24.415,24.4241,46789.0
2016-03-22 12:05:00,26.92,26.96,26.92,26.92,121523.0,24.4241,24.4603,24.4241,24.4241,121523.0
2016-03-22 12:10:00,26.92,26.93,26.78,26.78,75221.0,24.4241,24.4331,24.297,24.297,75221.0
2016-03-22 12:15:00,26.78,26.8,26.75,26.76,50208.0,24.297,24.3152,24.2698,24.2789,50208.0
2016-03-22 12:20:00,26.75,26.79,26.73,26.73,156385.0,24.2698,24.3061,24.2517,24.2517,156385.0
2016-03-22 12:25:00,26.73,26.84,26.72,26.83,22867.0,24.2517,24.3515,24.2426,24.3424,22867.0
2016-03-22 12:30:00,26.84,26.84,26.8,26.81,22918.0,24.3515,24.3515,24.3152,24.3242,22918.0
2016-03-22 12:35:00,26.8,26.85,26.8,26.8,13304.0,24.3152,24.3605,24.3152,24.3152,13304.0
2016-03-22 12:40:00,26.81,26.86,26.8,26.85,31294.0,24.3242,24.3696,24.3152,24.3605,31294.0
2016-03-22 12:45:00,26.85,26.88,26.82,26.85,37594.0,24.3605,24.3878,24.3333,24.3605,37594.0
2016-03-22 12:50:00,26.85,26.93,26.84,26.93,34363.0,24.3605,24.4331,24.3515,24.4331,34363.0
2016-03-22 12:55:00,26.94,26.94,26.88,26.88,26212.0,24.4422,24.4422,24.3878,24.3878,26212.0
2016-03-22 13:00:00,26.89,26.92,26.86,26.87,30586.0,24.3968,24.4241,24.3696,24.3787,30586.0
2016-03-22 13:05:00,26.87,26.89,26.86,26.86,12775.0,24.3787,24.3968,24.3696,24.3696,12775.0
2016-03-22 13:10:00,26.86,26.86,26.84,26.84,14808.0,24.3696,24.3696,24.3515,24.3515,14808.0
2016-03-22 13:15:00,26.84,26.87,26.84,26.86,27380.0,24.3515,24.3787,24.3515,24.3696,27380.0
2016-03-22 13:20:00,26.87,26.88,26.85,26.86,15200.0,24.3787,24.3878,24.3605,24.3696,15200.0
2016-03-22 13:25:00,26.86,26.87,26.84,26.86,21724.0,24.3696,24.3787,24.3515,24.3696,21724.0
2016-03-22 13:30:00,26.86,26.87,26.83,26.85,28393.0,24.3696,24.3787,24.3424,24.3605,28393.0
2016-03-22 13:35:00,26.86,26.91,26.86,26.91,20364.0,24.3696,24.415,24.3696,24.415,20364.0
2016-03-22 13:40:00,26.91,26.92,26.87,26.88,21864.0,24.415,24.4241,24.3787,24.3878,21864.0
2016-03-22 13:45:00,26.88,26.91,26.88,26.88,25351.0,24.3878,24.415,24.3878,24.3878,25351.0
2016-03-22 13:50:00,26.88,26.9,26.87,26.88,46053.0,24.3878,24.4059,24.3787,24.3878,46053.0
2016-03-22 13:55:00,26.89,26.9,26.88,26.88,31987.0,24.3968,24.4059,24.3878,24.3878,31987.0
2016-03-22 14:00:00,26.89,26.93,26.88,26.92,22541.0,24.3968,24.4331,24.3878,24.4241,22541.0
2016-03-22 14:05:00,26.93,26.93,26.88,26.89,30519.0,24.4331,24.4331,24.3878,24.3968,30519.0
2016-03-22 14:10:00,26.89,26.92,26.88,26.92,33568.0,24.3968,24.4241,24.3878,24.4241,33568.0
2016-03-22 14:15:00,26.92,26.94,26.9,26.93,118699.0,24.4241,24.4422,24.4059,24.4331,118699.0
2016-03-22 14:20:00,26.94,26.94,26.86,26.86,61654.0,24.4422,24.4422,24.3696,24.3696,61654.0
2016-03-22 14:25:00,26.86,26.92,26.86,26.92,23193.0,24.3696,24.4241,24.3696,24.4241,23193.0
2016-03-22 14:30:00,26.92,26.95,26.91,26.95,26236.0,24.4241,24.4513,24.415,24.4513,26236.0
2016-03-22 14:35:00,26.95,26.95,26.92,26.93,30594.0,24.4513,24.4513,24.4241,24.4331,30594.0
2016-03-22 14:40:00,26.94,26.94,26.92,26.94,20671.0,24.4422,24.4422,24.4241,24.4422,20671.0
2016-03-22 14:45:00,26.94,26.94,26.9,26.91,21951.0,24.4422,24.4422,24.4059,24.415,21951.0
2016-03-22 14:50:00,26.91,26.92,26.88,26.91,27744.0,24.415,24.4241,24.3878,24.415,27744.0
2016-03-22 14:55:00,26.9,26.9,26.88,26.89,52462.0,24.4059,24.4059,24.3878,24.3968,52462.0
2016-03-22 15:00:00,26.89,26.93,26.88,26.92,30562.0,24.3968,24.4331,24.3878,24.4241,30562.0
2016-03-22 15:05:00,26.91,26.93,26.88,26.9,42723.0,24.415,24.4331,24.3878,24.4059,42723.0
2016-03-22 15:10:00,26.9,26.93,26.89,26.89,36420.0,24.4059,24.4331,24.3968,24.3968,36420.0
2016-03-22 15:15:00,26.89,26.9,26.84,26.85,30624.0,24.3968,24.4059,24.3515,24.3605,30624.0
2016-03-22 15:20:00,26.86,26.9,26.86,26.89,34698.0,24.3696,24.4059,24.3696,24.3968,34698.0
2016-03-22 15:25:00,26.89,26.9,26.87,26.89,29410.0,24.3968,24.4059,24.3787,24.3968,29410.0
2016-03-22 15:30:00,26.88,26.9,26.88,26.89,24485.0,24.3878,24.4059,24.3878,24.3968,24485.0
2016-03-22 15:35:00,26.9,26.9,26.87,26.89,40565.0,24.4059,24.4059,24.3787,24.3968,40565.0
2016-03-22 15:40:00,26.9,26.92,26.88,26.9,56059.0,24.4059,24.4241,24.3878,24.4059,56059.0
2016-03-22 15:45:00,26.9,26.91,26.9,26.91,58417.0,24.4059,24.415,24.4059,24.415,58417.0
2016-03-22 15:50:00,26.91,26.96,26.9,26.96,116110.0,24.415,24.4603,24.4059,24.4603,116110.0
2016-03-22 15:55:00,26.96,27.0,26.96,26.98,526807.0,24.4603,24.4966,24.4603,24.4785,526807.0
2016-03-23 09:30:00,26.91,26.99,26.83,26.9,88839.0,24.415,24.4876,24.3424,24.4059,88839.0
2016-03-23 09:35:00,26.87,27.0,26.8,26.99,92802.0,24.3787,24.4966,24.3152,24.4876,92802.0
2016-03-23 09:40:00,26.98,27.05,26.76,26.76,214917.0,24.4785,24.542,24.2789,24.2789,214917.0
2016-03-23 09:45:00,26.76,26.82,26.72,26.76,72435.0,24.2789,24.3333,24.2426,24.2789,72435.0
2016-03-23 09:50:00,26.77,26.8,26.69,26.7,366942.0,24.288,24.3152,24.2154,24.2244,366942.0
2016-03-23 09:55:00,26.69,26.69,26.53,26.58,496276.0,24.2154,24.2154,24.0702,24.1156,496276.0
2016-03-23 10:00:00,26.56,26.6,26.54,26.57,130830.0,24.0974,24.1337,24.0793,24.1065,130830.0
2016-03-23 10:05:00,26.57,26.63,26.46,26.54,263039.0,24.1065,24.1609,24.0067,24.0793,263039.0
2016-03-23 10:10:00,26.54,26.64,26.52,26.62,123294.0,24.0793,24.17,24.0611,24.1519,123294.0
2016-03-23 10:15:00,26.61,26.69,26.52,26.52,323167.0,24.1428,24.2154,24.0611,24.0611,323167.0
2016-03-23 10:20:00,26.52,26.54,26.47,26.48,97720.0,24.0611,24.0793,24.0158,24.0248,97720.0
2016-03-23 10:25:00,26.48,26.49,26.42,26.47,81275.0,24.0248,24.0339,23.9704,24.0158,81275.0
2016-03-23 10:30:00,26.47,26.49,26.38,26.41,168806.0,24.0158,24.0339,23.9341,23.9613,168806.0
2016-03-23 10:35:00,26.42,26.46,26.36,26.45,162721.0,23.9704,24.0067,23.916,23.9976,162721.0
2016-03-23 10:40:00,26.45,26.46,26.33,26.37,270570.0,23.9976,24.0067,23.8888,23.925,270570.0
2016-03-23 10:45:00,26.37,26.44,26.36,26.41,119054.0,23.925,23.9886,23.916,23.9613,119054.0
2016-03-23 10:50:00,26.4,26.41,26.29,26.31,86764.0,23.9523,23.9613,23.8525,23.8706,86764.0
2016-03-23 10:55:00,26.32,26.41,26.29,26.41,298238.0,23.8797,23.9613,23.8525,23.9613,298238.0
2016-03-23 11:00:00,26.41,26.44,26.33,26.35,123506.0,23.9613,23.9886,23.8888,23.9069,123506.0
2016-03-23 11:05:00,26.35,26.48,26.35,26.46,83706.0,23.9069,24.0248,23.9069,24.0067,83706.0
2016-03-23 11:10:00,26.46,26.47,26.39,26.44,111401.0,24.0067,24.0158,23.9432,23.9886,111401.0
2016-03-23 11:15:00,26.43,26.43,26.38,26.39,58082.0,23.9795,23.9795,23.9341,23.9432,58082.0
2016-03-23 11:20:00,26.38,26.46,26.38,26.4,70480.0,23.9341,24.0067,23.9341,23.9523,70480.0
2016-03-23 11:25:00,26.4,26.41,26.36,26.39,48179.0,23.9523,23.9613,23.916,23.9432,48179.0
2016-03-23 11:30:00,26.4,26.4,26.34,26.35,81944.0,23.9523,23.9523,23.8978,23.9069,81944.0
2016-03-23 11:35:00,26.34,26.39,26.32,26.38,116351.0,23.8978,23.9432,23.8797,23.9341,116351.0
2016-03-23 11:40:00,26.36,26.4,26.34,26.37,34209.0,23.916,23.9523,23.8978,23.925,34209.0
2016-03-23 11:45:00,26.37,26.4,26.34,26.4,29399.0,23.925,23.9523,23.8978,23.9523,29399.0
2016-03-23 11:50:00,26.4,26.44,26.39,26.44,53363.0,23.9523,23.9886,23.9432,23.9886,53363.0
2016-03-23 11:55:00,26.44,26.46,26.42,26.46,30262.0,23.9886,24.0067,23.9704,24.0067,30262.0
2016-03-23 12:00:00,26.46,26.48,26.44,26.44,17060.0,24.0067,24.0248,23.9886,23.9886,17060.0
2016-03-23 12:05:00,26.44,26.46,26.42,26.43,24009.0,23.9886,24.0067,23.9704,23.9795,24009.0
2016-03-23 12:10:00,26.44,26.45,26.41,26.45,27190.0,23.9886,23.9976,23.9613,23.9976,27190.0
2016-03-23 12:15:00,26.44,26.44,26.39,26.41,36319.0,23.9886,23.9886,23.9432,23.9613,36319.0
2016-03-23 12:20:00,26.42,26.46,26.41,26.45,40342.0,23.9704,24.0067,23.9613,23.9976,40342.0
2016-03-23 12:25:00,26.46,26.47,26.44,26.46,38226.0,24.0067,24.0158,23.9886,24.0067,38226.0
2016-03-23 12:30:00,26.46,26.49,26.45,26.47,36577.0,24.0067,24.0339,23.9976,24.0158,36577.0
2016-03-23 12:35:00,26.46,26.49,26.45,26.48,46246.0,24.0067,24.0339,23.9976,24.0248,46246.0
2016-03-23 12:40:00,26.47,26.53,26.47,26.51,41003.0,24.0158,24.0702,24.0158,24.0521,41003.0
2016-03-23 12:45:00,26.52,26.55,26.49,26.54,54724.0,24.0611,24.0884,24.0339,24.0793,54724.0
2016-03-23 12:50:00,26.54,26.55,26.52,26.53,24515.0,24.0793,24.0884,24.0611,24.0702,24515.0
2016-03-23 12:55:00,26.53,26.54,26.5,26.54,54715.0,24.0702,24.0793,24.043,24.0793,54715.0
2016-03-23 13:00:00,26.54,26.54,26.48,26.48,60085.0,24.0793,24.0793,24.0248,24.0248,60085.0
2016-03-23 13:05:00,26.49,26.5,26.46,26.49,24075.0,24.0339,24.043,24.0067,24.0339,24075.0
2016-03-23 13:10:00,26.5,26.57,26.49,26.56,25053.0,24.043,24.1065,24.0339,24.0974,25053.0
2016-03-23 13:15:00,26.56,26.56,26.53,26.54,37748.0,24.0974,24.0974,24.0702,24.0793,37748.0
2016-03-23 13:20:00,26.54,26.56,26.53,26.55,21060.0,24.0793,24.0974,24.0702,24.0884,21060.0
2016-03-23 13:25:00,26.55,26.68,26.54,26.67,98328.0,24.0884,24.2063,24.0793,24.1972,98328.0
2016-03-23 13:30:00,26.67,26.71,26.63,26.64,74829.0,24.1972,24.2335,24.1609,24.17,74829.0
2016-03-23 13:35:00,26.63,26.65,26.6,26.61,39217.0,24.1609,24.1791,24.1337,24.1428,39217.0
2016-03-23 13:40:00,26.61,26.64,26.6,26.64,34686.0,24.1428,24.17,24.1337,24.17,34686.0
2016-03-23 13:45:00,26.64,26.65,26.63,26.64,30273.0,24.17,24.1791,24.1609,24.17,30273.0
2016-03-23 13:50:00,26.65,26.74,26.63,26.74,94114.0,24.1791,24.2607,24.1609,24.2607,94114.0
2016-03-23 13:55:00,26.73,26.73,26.68,26.7,38043.0,24.2517,24.2517,24.2063,24.2244,38043.0
2016-03-23 14:00:00,26.7,26.74,26.66,26.73,51663.0,24.2244,24.2607,24.1882,24.2517,51663.0
2016-03-23 14:05:00,26.73,26.78,26.71,26.77,35326.0,24.2517,24.297,24.2335,24.288,35326.0
2016-03-23 14:10:00,26.78,26.79,26.75,26.75,66961.0,24.297,24.3061,24.2698,24.2698,66961.0
2016-03-23 14:15:00,26.75,26.78,26.75,26.77,39138.0,24.2698,24.297,24.2698,24.288,39138.0
2016-03-23 14:20:00,26.78,26.78,26.74,26.76,50647.0,24.297,24.297,24.2607,24.2789,50647.0
2016-03-23 14:25:00,26.76,26.76,26.7,26.73,60633.0,24.2789,24.2789,24.2244,24.2517,60633.0
2016-03-23 14:30:00,26.73,26.76,26.7,26.76,45503.0,24.2517,24.2789,24.2244,24.2789,45503.0
2016-03-23 14:35:00,26.76,26.77,26.72,26.73,90183.0,24.2789,24.288,24.2426,24.2517,90183.0
2016-03-23 14:40:00,26.73,26.73,26.66,26.7,53057.0,24.2517,24.2517,24.1882,24.2244,53057.0
2016-03-23 14:45:00,26.69,26.72,26.65,26.65,66739.0,24.2154,24.2426,24.1791,24.1791,66739.0
2016-03-23 14:50:00,26.65,26.67,26.57,26.57,68918.0,24.1791,24.1972,24.1065,24.1065,68918.0
2016-03-23 14:55:00,26.57,26.6,26.56,26.6,25771.0,24.1065,24.1337,24.0974,24.1337,25771.0
2016-03-23 15:00:00,26.6,26.6,26.53,26.54,47036.0,24.1337,24.1337,24.0702,24.0793,47036.0
2016-03-23 15:05:00,26.53,26.54,26.5,26.54,31914.0,24.0702,24.0793,24.043,24.0793,31914.0
2016-03-23 15:10:00,26.54,26.54,26.51,26.52,61800.0,24.0793,24.0793,24.0521,24.0611,61800.0
2016-03-23 15:15:00,26.52,26.57,26.51,26.57,49886.0,24.0611,24.1065,24.0521,24.1065,49886.0
2016-03-23 15:20:00,26.56,26.6,26.54,26.59,63644.0,24.0974,24.1337,24.0793,24.1246,63644.0
2016-03-23 15:25:00,26.59,26.61,26.58,26.6,112272.0,24.1246,24.1428,24.1156,24.1337,112272.0
2016-03-23 15:30:00,26.6,26.66,26.59,26.65,89333.0,24.1337,24.1882,24.1246,24.1791,89333.0
2016-03-23 15:35:00,26.65,26.66,26.62,26.66,44285.0,24.1791,24.1882,24.1519,24.1882,44285.0
2016-03-23 15:40:00,26.66,26.66,26.62,26.64,91486.0,24.1882,24.1882,24.1519,24.17,91486.0
2016-03-23 15:45:00,26.64,26.71,26.62,26.7,190921.0,24.17,24.2335,24.1519,24.2244,190921.0
2016-03-23 15:50:00,26.7,26.77,26.7,26.75,234531.0,24.2244,24.288,24.2244,24.2698,234531.0
2016-03-23 15:55:00,26.74,26.76,26.73,26.74,414322.0,24.2607,24.2789,24.2517,24.2607,414322.0
2016-03-24 09:30:00,26.46,26.46,26.2,26.2,300575.0,24.0067,24.0067,23.7708,23.7708,300575.0
2016-03-24 09:35:00,26.19,26.41,26.15,26.38,233821.0,23.7617,23.9613,23.7254,23.9341,233821.0
2016-03-24 09:40:00,26.39,26.4,26.3,26.31,90088.0,23.9432,23.9523,23.8615,23.8706,90088.0
2016-03-24 09:45:00,26.3,26.32,26.22,26.25,90993.0,23.8615,23.8797,23.789,23.8162,90993.0
2016-03-24 09:50:00,26.25,26.27,26.22,26.26,133129.0,23.8162,23.8343,23.789,23.8252,133129.0
2016-03-24 09:55:00,26.26,26.27,26.21,26.24,186296.0,23.8252,23.8343,23.7799,23.8071,186296.0
2016-03-24 10:00:00,26.25,26.27,26.23,26.25,96242.0,23.8162,23.8343,23.798,23.8162,96242.0
2016-03-24 10:05:00,26.25,26.3,26.24,26.26,50559.0,23.8162,23.8615,23.8071,23.8252,50559.0
2016-03-24 10:10:00,26.26,26.29,26.22,26.23,83374.0,23.8252,23.8525,23.789,23.798,83374.0
2016-03-24 10:15:00,26.22,26.27,26.21,26.21,59956.0,23.789,23.8343,23.7799,23.7799,59956.0
2016-03-24 10:20:00,26.22,26.23,26.18,26.19,57470.0,23.789,23.798,23.7527,23.7617,57470.0
2016-03-24 10:25:00,26.19,26.19,26.12,26.17,53368.0,23.7617,23.7617,23.6982,23.7436,53368.0
2016-03-24 10:30:00,26.16,26.25,26.16,26.23,53034.0,23.7345,23.8162,23.7345,23.798,53034.0
2016-03-24 10:35:00,26.24,26.28,26.21,26.28,45048.0,23.8071,23.8434,23.7799,23.8434,45048.0
2016-03-24 10:40:00,26.27,26.3,26.25,26.27,54306.0,23.8343,23.8615,23.8162,23.8343,54306.0
2016-03-24 10:45:00,26.28,26.3,26.26,26.3,49464.0,23.8434,23.8615,23.8252,23.8615,49464.0
2016-03-24 10:50:00,26.3,26.32,26.28,26.3,44895.0,23.8615,23.8797,23.8434,23.8615,44895.0
2016-03-24 10:55:00,26.3,26.31,26.29,26.3,75118.0,23.8615,23.8706,23.8525,23.8615,75118.0
2016-03-24 11:00:00,26.3,26.32,26.28,26.29,83686.0,23.8615,23.8797,23.8434,23.8525,83686.0
2016-03-24 11:05:00,26.29,26.36,26.28,26.35,50236.0,23.8525,23.916,23.8434,23.9069,50236.0
2016-03-24 11:10:00,26.35,26.36,26.32,26.33,53585.0,23.9069,23.916,23.8797,23.8888,53585.0
2016-03-24 11:15:00,26.34,26.35,26.32,26.32,31556.0,23.8978,23.9069,23.8797,23.8797,31556.0
2016-03-24 11:20:00,26.32,26.36,26.31,26.32,134453.0,23.8797,23.916,23.8706,23.8797,134453.0
2016-03-24 11:25:00,26.32,26.32,26.24,26.25,42364.0,23.8797,23.8797,23.8071,23.8162,42364.0
2016-03-24 11:30:00,26.25,26.26,26.22,26.25,29473.0,23.8162,23.8252,23.789,23.8162,29473.0
2016-03-24 11:35:00,26.25,26.25,26.2,26.23,27027.0,23.8162,23.8162,23.7708,23.798,27027.0
2016-03-24 11:40:00,26.23,26.23,26.19,26.2,52042.0,23.798,23.798,23.7617,23.7708,52042.0
2016-03-24 11:45:00,26.19,26.2,26.15,26.17,22734.0,23.7617,23.7708,23.7254,23.7436,22734.0
2016-03-24 11:50:00,26.17,26.18,26.13,26.14,36502.0,23.7436,23.7527,23.7073,23.7164,36502.0
2016-03-24 11:55:00,26.14,26.19,26.14,26.17,64182.0,23.7164,23.7617,23.7164,23.7436,64182.0
2016-03-24 12:00:00,26.17,26.22,26.15,26.21,56020.0,23.7436,23.789,23.7254,23.7799,56020.0
2016-03-24 12:05:00,26.21,26.25,26.2,26.25,29891.0,23.7799,23.8162,23.7708,23.8162,29891.0
2016-03-24 12:10:00,26.24,26.27,26.23,26.27,67382.0,23.8071,23.8343,23.798,23.8343,67382.0
2016-03-24 12:15:00,26.27,26.29,26.25,26.25,76927.0,23.8343,23.8525,23.8162,23.8162,76927.0
2016-03-24 12:20:00,26.25,26.27,26.24,26.25,46917.0,23.8162,23.8343,23.8071,23.8162,46917.0
2016-03-24 12:25:00,26.26,26.29,26.25,26.28,64096.0,23.8252,23.8525,23.8162,23.8434,64096.0
2016-03-24 12:30:00,26.28,26.32,26.26,26.3,62945.0,23.8434,23.8797,23.8252,23.8615,62945.0
2016-03-24 12:35:00,26.3,26.31,26.26,26.28,102839.0,23.8615,23.8706,23.8252,23.8434,102839.0
2016-03-24 12:40:00,26.27,26.27,26.22,26.23,19281.0,23.8343,23.8343,23.789,23.798,19281.0
2016-03-24 12:45:00,26.22,26.26,26.21,26.24,27683.0,23.789,23.8252,23.7799,23.8071,27683.0
2016-03-24 12:50:00,26.23,26.25,26.22,26.24,25949.0,23.798,23.8162,23.789,23.8071,25949.0
2016-03-24 12:55:00,26.25,26.25,26.22,26.22,19993.0,23.8162,23.8162,23.789,23.789,19993.0
2016-03-24 13:00:00,26.23,26.27,26.22,26.22,29266.0,23.798,23.8343,23.789,23.789,29266.0
2016-03-24 13:05:00,26.22,26.25,26.22,26.23,14387.0,23.789,23.8162,23.789,23.798,14387.0
2016-03-24 13:10:00,26.23,26.25,26.22,26.23,15920.0,23.798,23.8162,23.789,23.798,15920.0
2016-03-24 13:15:00,26.23,26.25,26.22,26.24,16695.0,23.798,23.8162,23.789,23.8071,16695.0
2016-03-24 13:20:00,26.25,26.26,26.21,26.24,26345.0,23.8162,23.8252,23.7799,23.8071,26345.0
2016-03-24 13:25:00,26.24,26.24,26.2,26.23,15296.0,23.8071,23.8071,23.7708,23.798,15296.0
2016-03-24 13:30:00,26.23,26.23,26.19,26.2,17462.0,23.798,23.798,23.7617,23.7708,17462.0
2016-03-24 13:35:00,26.2,26.22,26.17,26.2,15024.0,23.7708,23.789,23.7436,23.7708,15024.0
2016-03-24 13:40:00,26.2,26.22,26.19,26.2,23560.0,23.7708,23.789,23.7617,23.7708,23560.0
2016-03-24 13:45:00,26.19,26.21,26.16,26.17,22742.0,23.7617,23.7799,23.7345,23.7436,22742.0
2016-03-24 13:50:00,26.17,26.2,26.17,26.19,16064.0,23.7436,23.7708,23.7436,23.7617,16064.0
2016-03-24 13:55:00,26.19,26.2,26.16,26.17,24642.0,23.7617,23.7708,23.7345,23.7436,24642.0
2016-03-24 14:00:00,26.17,26.18,26.13,26.14,66194.0,23.7436,23.7527,23.7073,23.7164,66194.0
2016-03-24 14:05:00,26.14,26.15,26.1,26.12,40555.0,23.7164,23.7254,23.6801,23.6982,40555.0
2016-03-24 14:10:00,26.11,26.14,26.11,26.12,29016.0,23.6892,23.7164,23.6892,23.6982,29016.0
2016-03-24 14:15:00,26.12,26.15,26.1,26.14,35210.0,23.6982,23.7254,23.6801,23.7164,35210.0
2016-03-24 14:20:00,26.15,26.18,26.15,26.18,23148.0,23.7254,23.7527,23.7254,23.7527,23148.0
2016-03-24 14:25:00,26.17,26.22,26.17,26.2,44108.0,23.7436,23.789,23.7436,23.7708,44108.0
2016-03-24 14:30:00,26.21,26.22,26.15,26.18,99511.0,23.7799,23.789,23.7254,23.7527,99511.0
2016-03-24 14:35:00,26.17,26.17,26.15,26.17,43149.0,23.7436,23.7436,23.7254,23.7436,43149.0
2016-03-24 14:40:00,26.16,26.19,26.16,26.19,13308.0,23.7345,23.7617,23.7345,23.7617,13308.0
2016-03-24 14:45:00,26.19,26.19,26.17,26.18,35059.0,23.7617,23.7617,23.7436,23.7527,35059.0
2016-03-24 14:50:00,26.18,26.19,26.16,26.16,26074.0,23.7527,23.7617,23.7345,23.7345,26074.0
2016-03-24 14:55:00,26.16,26.19,26.13,26.18,93658.0,23.7345,23.7617,23.7073,23.7527,93658.0
2016-03-24 15:00:00,26.18,26.23,26.18,26.23,90274.0,23.7527,23.798,23.7527,23.798,90274.0
2016-03-24 15:05:00,26.22,26.24,26.2,26.21,26457.0,23.789,23.8071,23.7708,23.7799,26457.0
2016-03-24 15:10:00,26.21,26.25,26.21,26.23,39151.0,23.7799,23.8162,23.7799,23.798,39151.0
2016-03-24 15:15:00,26.23,26.24,26.21,26.24,36569.0,23.798,23.8071,23.7799,23.8071,36569.0
2016-03-24 15:20:00,26.23,26.26,26.23,26.24,126817.0,23.798,23.8252,23.798,23.8071,126817.0
2016-03-24 15:25:00,26.25,26.29,26.25,26.29,57562.0,23.8162,23.8525,23.8162,23.8525,57562.0
2016-03-24 15:30:00,26.28,26.33,26.27,26.32,87934.0,23.8434,23.8888,23.8343,23.8797,87934.0
2016-03-24 15:35:00,26.32,26.32,26.28,26.3,107563.0,23.8797,23.8797,23.8434,23.8615,107563.0
2016-03-24 15:40:00,26.3,26.35,26.29,26.32,122913.0,23.8615,23.9069,23.8525,23.8797,122913.0
2016-03-24 15:45:00,26.32,26.35,26.31,26.33,107549.0,23.8797,23.9069,23.8706,23.8888,107549.0
2016-03-24 15:50:00,26.33,26.37,26.32,26.35,209145.0,23.8888,23.925,23.8797,23.9069,209145.0
2016-03-24 15:55:00,26.34,26.37,26.32,26.35,584030.0,23.8978,23.925,23.8797,23.9069,584030.0
2016-03-28 09:30:00,26.32,26.33,25.9,26.06,590378.0,23.8797,23.8888,23.4986,23.6438,590378.0
2016-03-28 09:35:00,26.1,26.1,25.83,25.96,839252.0,23.6801,23.6801,23.4351,23.5531,839252.0
2016-03-28 09:40:00,25.97,25.98,25.87,25.93,295732.0,23.5621,23.5712,23.4714,23.5258,295732.0
2016-03-28 09:45:00,25.93,25.97,25.86,25.96,397552.0,23.5258,23.5621,23.4623,23.5531,397552.0
2016-03-28 09:50:00,25.96,26.01,25.95,26.0,182044.0,23.5531,23.5984,23.544,23.5894,182044.0
2016-03-28 09:55:00,25.99,26.0,25.93,25.98,96272.0,23.5803,23.5894,23.5258,23.5712,96272.0
2016-03-28 10:00:00,25.97,26.01,25.93,25.99,211682.0,23.5621,23.5984,23.5258,23.5803,211682.0
2016-03-28 10:05:00,25.99,26.07,25.95,26.02,200642.0,23.5803,23.6529,23.544,23.6075,200642.0
2016-03-28 10:10:00,26.02,26.07,25.99,26.07,75662.0,23.6075,23.6529,23.5803,23.6529,75662.0
2016-03-28 10:15:00,26.06,26.1,26.03,26.07,160350.0,23.6438,23.6801,23.6166,23.6529,160350.0
2016-03-28 10:20:00,26.07,26.07,26.02,26.02,116270.0,23.6529,23.6529,23.6075,23.6075,116270.0
2016-03-28 10:25:00,26.01,26.01,25.98,26.0,90914.0,23.5984,23.5984,23.5712,23.5894,90914.0
2016-03-28 10:30:00,26.0,26.0,25.95,26.0,58620.0,23.5894,23.5894,23.544,23.5894,58620.0
2016-03-28 10:35:00,25.99,25.99,25.88,25.91,174564.0,23.5803,23.5803,23.4805,23.5077,174564.0
2016-03-28 10:40:00,25.91,26.0,25.88,25.98,131886.0,23.5077,23.5894,23.4805,23.5712,131886.0
2016-03-28 10:45:00,25.97,26.01,25.91,26.0,128718.0,23.5621,23.5984,23.5077,23.5894,128718.0
2016-03-28 10:50:00,25.99,26.01,25.97,25.99,62320.0,23.5803,23.5984,23.5621,23.5803,62320.0
2016-03-28 10:55:00,25.98,25.99,25.95,25.96,260100.0,23.5712,23.5803,23.544,23.5531,260100.0
2016-03-28 11:00:00,25.96,25.97,25.92,25.93,119934.0,23.5531,23.5621,23.5168,23.5258,119934.0
2016-03-28 11:05:00,25.94,25.95,25.91,25.92,104868.0,23.5349,23.544,23.5077,23.5168,104868.0
2016-03-28 11:10:00,25.91,25.93,25.88,25.89,260966.0,23.5077,23.5258,23.4805,23.4895,260966.0
2016-03-28 11:15:00,25.89,25.9,25.83,25.84,341846.0,23.4895,23.4986,23.4351,23.4442,341846.0
2016-03-28 11:20:00,25.84,25.95,25.83,25.92,226602.0,23.4442,23.544,23.4351,23.5168,226602.0
2016-03-28 11:25:00,25.92,25.93,25.88,25.91,68818.0,23.5168,23.5258,23.4805,23.5077,68818.0
2016-03-28 11:30:00,25.91,25.92,25.87,25.88,234342.0,23.5077,23.5168,23.4714,23.4805,234342.0
2016-03-28 11:35:00,25.88,25.88,25.86,25.86,84704.0,23.4805,23.4805,23.4623,23.4623,84704.0
2016-03-28 11:40:00,25.87,25.87,25.83,25.83,168150.0,23.4714,23.4714,23.4351,23.4351,168150.0
2016-03-28 11:45:00,25.84,25.93,25.83,25.86,177310.0,23.4442,23.5258,23.4351,23.4623,177310.0
2016-03-28 11:50:00,25.86,25.87,25.78,25.8,509222.0,23.4623,23.4714,23.3897,23.4079,509222.0
2016-03-28 11:55:00,25.79,25.88,25.79,25.88,222174.0,23.3988,23.4805,23.3988,23.4805,222174.0
2016-03-28 12:00:00,25.87,25.88,25.86,25.87,202326.0,23.4714,23.4805,23.4623,23.4714,202326.0
2016-03-28 12:05:00,25.88,25.88,25.81,25.81,158520.0,23.4805,23.4805,23.417,23.417,158520.0
2016-03-28 12:10:00,25.81,25.83,25.77,25.79,193436.0,23.417,23.4351,23.3807,23.3988,193436.0
2016-03-28 12:15:00,25.79,25.84,25.78,25.81,70328.0,23.3988,23.4442,23.3897,23.417,70328.0
2016-03-28 12:20:00,25.82,25.83,25.81,25.83,65806.0,23.426,23.4351,23.417,23.4351,65806.0
2016-03-28 12:25:00,25.82,25.84,25.8,25.84,67158.0,23.426,23.4442,23.4079,23.4442,67158.0
2016-03-28 12:30:00,25.85,25.86,25.81,25.85,135532.0,23.4533,23.4623,23.417,23.4533,135532.0
2016-03-28 12:35:00,25.85,25.88,25.84,25.84,155998.0,23.4533,23.4805,23.4442,23.4442,155998.0
2016-03-28 12:40:00,25.85,25.87,25.8,25.87,226122.0,23.4533,23.4714,23.4079,23.4714,226122.0
2016-03-28 12:45:00,25.87,25.88,25.86,25.87,141794.0,23.4714,23.4805,23.4623,23.4714,141794.0
2016-03-28 12:50:00,25.87,25.87,25.83,25.83,114560.0,23.4714,23.4714,23.4351,23.4351,114560.0
2016-03-28 12:55:00,25.82,25.86,25.81,25.83,169764.0,23.426,23.4623,23.417,23.4351,169764.0
2016-03-28 13:00:00,25.83,25.83,25.76,25.78,138852.0,23.4351,23.4351,23.3716,23.3897,138852.0
2016-03-28 13:05:00,25.77,25.8,25.75,25.8,119606.0,23.3807,23.4079,23.3625,23.4079,119606.0
2016-03-28 13:10:00,25.8,25.82,25.78,25.79,109198.0,23.4079,23.426,23.3897,23.3988,109198.0
2016-03-28 13:15:00,25.78,25.79,25.75,25.76,57716.0,23.3897,23.3988,23.3625,23.3716,57716.0
2016-03-28 13:20:00,25.77,25.79,25.76,25.78,110482.0,23.3807,23.3988,23.3716,23.3897,110482.0
2016-03-28 13:25:00,25.77,25.77,25.73,25.76,84488.0,23.3807,23.3807,23.3444,23.3716,84488.0
2016-03-28 13:30:00,25.76,25.78,25.75,25.75,87252.0,23.3716,23.3897,23.3625,23.3625,87252.0
2016-03-28 13:35:00,25.75,25.75,25.71,25.71,111166.0,23.3625,23.3625,23.3262,23.3262,111166.0
2016-03-28 13:40:00,25.72,25.72,25.68,25.7,231232.0,23.3353,23.3353,23.299,23.3172,231232.0
2016-03-28 13:45:00,25.7,25.73,25.68,25.7,122600.0,23.3172,23.3444,23.299,23.3172,122600.0
2016-03-28 13:50:00,25.7,25.71,25.65,25.67,186954.0,23.3172,23.3262,23.2718,23.2899,186954.0
2016-03-28 13:55:00,25.66,25.67,25.63,25.64,310848.0,23.2809,23.2899,23.2537,23.2627,310848.0
2016-03-28 14:00:00,25.64,25.78,25.64,25.78,179904.0,23.2627,23.3897,23.2627,23.3897,179904.0
2016-03-28 14:05:00,25.79,25.83,25.78,25.82,339584.0,23.3988,23.4351,23.3897,23.426,339584.0
2016-03-28 14:10:00,25.82,25.83,25.8,25.83,191862.0,23.426,23.4351,23.4079,23.4351,191862.0
2016-03-28 14:15:00,25.83,25.86,25.83,25.85,166534.0,23.4351,23.4623,23.4351,23.4533,166534.0
2016-03-28 14:20:00,25.85,25.86,25.84,25.85,133150.0,23.4533,23.4623,23.4442,23.4533,133150.0
2016-03-28 14:25:00,25.85,25.85,25.8,25.8,109742.0,23.4533,23.4533,23.4079,23.4079,109742.0
2016-03-28 14:30:00,25.8,25.82,25.79,25.8,95288.0,23.4079,23.426,23.3988,23.4079,95288.0
2016-03-28 14:35:00,25.8,25.81,25.78,25.79,123538.0,23.4079,23.417,23.3897,23.3988,123538.0
2016-03-28 14:40:00,25.79,25.79,25.72,25.76,81084.0,23.3988,23.3988,23.3353,23.3716,81084.0
2016-03-28 14:45:00,25.75,25.79,25.75,25.79,72510.0,23.3625,23.3988,23.3625,23.3988,72510.0
2016-03-28 14:50:00,25.79,25.81,25.78,25.79,234898.0,23.3988,23.417,23.3897,23.3988,234898.0
2016-03-28 14:55:00,25.79,25.8,25.74,25.75,165030.0,23.3988,23.4079,23.3535,23.3625,165030.0
2016-03-28 15:00:00,25.75,25.76,25.74,25.75,107322.0,23.3625,23.3716,23.3535,23.3625,107322.0
2016-03-28 15:05:00,25.75,25.76,25.73,25.73,150712.0,23.3625,23.3716,23.3444,23.3444,150712.0
2016-03-28 15:10:00,25.72,25.76,25.72,25.73,205066.0,23.3353,23.3716,23.3353,23.3444,205066.0
2016-03-28 15:15:00,25.72,25.74,25.72,25.74,47020.0,23.3353,23.3535,23.3353,23.3535,47020.0
2016-03-28 15:20:00,25.73,25.76,25.73,25.76,109024.0,23.3444,23.3716,23.3444,23.3716,109024.0
2016-03-28 15:25:00,25.76,25.76,25.73,25.76,97210.0,23.3716,23.3716,23.3444,23.3716,97210.0
2016-03-28 15:30:00,25.75,25.76,25.74,25.76,95246.0,23.3625,23.3716,23.3535,23.3716,95246.0
2016-03-28 15:35:00,25.76,25.8,25.75,25.79,124612.0,23.3716,23.4079,23.3625,23.3988,124612.0
2016-03-28 15:40:00,25.8,25.81,25.78,25.8,252080.0,23.4079,23.417,23.3897,23.4079,252080.0
2016-03-28 15:45:00,25.8,25.81,25.78,25.8,154284.0,23.4079,23.417,23.3897,23.4079,154284.0
2016-03-28 15:50:00,25.8,25.85,25.79,25.84,272196.0,23.4079,23.4533,23.3988,23.4442,272196.0
2016-03-28 15:55:00,25.84,25.85,25.79,25.81,739286.0,23.4442,23.4533,23.3988,23.417,739286.0
2016-03-29 09:30:00,25.84,25.94,25.77,25.78,182215.0,23.4442,23.5349,23.3807,23.3897,182215.0
2016-03-29 09:35:00,25.78,25.79,25.59,25.66,139188.0,23.3897,23.3988,23.2174,23.2809,139188.0
2016-03-29 09:40:00,25.65,25.8,25.65,25.69,203014.0,23.2718,23.4079,23.2718,23.3081,203014.0
2016-03-29 09:45:00,25.69,25.74,25.64,25.69,232542.0,23.3081,23.3535,23.2627,23.3081,232542.0
2016-03-29 09:50:00,25.69,25.77,25.65,25.72,231301.0,23.3081,23.3807,23.2718,23.3353,231301.0
2016-03-29 09:55:00,25.72,25.81,25.72,25.75,146165.0,23.3353,23.417,23.3353,23.3625,146165.0
2016-03-29 10:00:00,25.76,25.83,25.73,25.77,174375.0,23.3716,23.4351,23.3444,23.3807,174375.0
2016-03-29 10:05:00,25.78,25.86,25.76,25.86,270919.0,23.3897,23.4623,23.3716,23.4623,270919.0
2016-03-29 10:10:00,25.87,25.87,25.79,25.83,38667.0,23.4714,23.4714,23.3988,23.4351,38667.0
2016-03-29 10:15:00,25.84,25.85,25.77,25.78,70553.0,23.4442,23.4533,23.3807,23.3897,70553.0
2016-03-29 10:20:00,25.79,25.83,25.77,25.82,656614.0,23.3988,23.4351,23.3807,23.426,656614.0
2016-03-29 10:25:00,25.83,25.83,25.77,25.8,173190.0,23.4351,23.4351,23.3807,23.4079,173190.0
2016-03-29 10:30:00,25.8,25.8,25.69,25.7,291002.0,23.4079,23.4079,23.3081,23.3172,291002.0
2016-03-29 10:35:00,25.69,25.73,25.68,25.7,64262.0,23.3081,23.3444,23.299,23.3172,64262.0
2016-03-29 10:40:00,25.7,25.75,25.68,25.75,52901.0,23.3172,23.3625,23.299,23.3625,52901.0
2016-03-29 10:45:00,25.75,25.79,25.74,25.75,44210.0,23.3625,23.3988,23.3535,23.3625,44210.0
2016-03-29 10:50:00,25.76,25.79,25.75,25.77,44693.0,23.3716,23.3988,23.3625,23.3807,44693.0
2016-03-29 10:55:00,25.76,25.78,25.72,25.72,66686.0,23.3716,23.3897,23.3353,23.3353,66686.0
2016-03-29 11:00:00,25.73,25.75,25.71,25.72,56938.0,23.3444,23.3625,23.3262,23.3353,56938.0
2016-03-29 11:05:00,25.72,25.73,25.69,25.69,104515.0,23.3353,23.3444,23.3081,23.3081,104515.0
2016-03-29 11:10:00,25.69,25.76,25.69,25.74,109660.0,23.3081,23.3716,23.3081,23.3535,109660.0
2016-03-29 11:15:00,25.74,25.74,25.69,25.7,115160.0,23.3535,23.3535,23.3081,23.3172,115160.0
2016-03-29 11:20:00,25.7,25.73,25.69,25.71,96820.0,23.3172,23.3444,23.3081,23.3262,96820.0
2016-03-29 11:25:00,25.7,25.72,25.68,25.7,103003.0,23.3172,23.3353,23.299,23.3172,103003.0
2016-03-29 11:30:00,25.7,25.71,25.65,25.69,93896.0,23.3172,23.3262,23.2718,23.3081,93896.0
2016-03-29 11:35:00,25.68,25.74,25.68,25.73,104923.0,23.299,23.3535,23.299,23.3444,104923.0
2016-03-29 11:40:00,25.72,25.75,25.71,25.71,37607.0,23.3353,23.3625,23.3262,23.3262,37607.0
2016-03-29 11:45:00,25.71,25.78,25.7,25.76,68588.0,23.3262,23.3897,23.3172,23.3716,68588.0
2016-03-29 11:50:00,25.76,25.8,25.76,25.76,92737.0,23.3716,23.4079,23.3716,23.3716,92737.0
2016-03-29 11:55:00,25.77,25.8,25.74,25.77,51328.0,23.3807,23.4079,23.3535,23.3807,51328.0
2016-03-29 12:00:00,25.77,25.79,25.76,25.77,29123.0,23.3807,23.3988,23.3716,23.3807,29123.0
2016-03-29 12:05:00,25.77,25.78,25.74,25.75,61949.0,23.3807,23.3897,23.3535,23.3625,61949.0
2016-03-29 12:10:00,25.75,25.8,25.74,25.79,46381.0,23.3625,23.4079,23.3535,23.3988,46381.0
2016-03-29 12:15:00,25.8,25.8,25.76,25.8,46842.0,23.4079,23.4079,23.3716,23.4079,46842.0
2016-03-29 12:20:00,25.81,25.84,25.77,25.79,892928.0,23.417,23.4442,23.3807,23.3988,892928.0
2016-03-29 12:25:00,25.79,25.84,25.78,25.82,334653.0,23.3988,23.4442,23.3897,23.426,334653.0
2016-03-29 12:30:00,25.82,26.14,25.81,26.13,594010.0,23.426,23.7164,23.417,23.7073,594010.0
2016-03-29 12:35:00,26.13,26.15,26.1,26.12,77101.0,23.7073,23.7254,23.6801,23.6982,77101.0
2016-03-29 12:40:00,26.13,26.21,26.12,26.2,116968.0,23.7073,23.7799,23.6982,23.7708,116968.0
2016-03-29 12:45:00,26.2,26.22,26.16,26.18,79874.0,23.7708,23.789,23.7345,23.7527,79874.0
2016-03-29 12:50:00,26.18,26.23,26.17,26.23,51987.0,23.7527,23.798,23.7436,23.798,51987.0
2016-03-29 12:55:00,26.23,26.23,26.13,26.16,92566.0,23.798,23.798,23.7073,23.7345,92566.0
2016-03-29 13:00:00,26.15,26.15,26.07,26.1,148639.0,23.7254,23.7254,23.6529,23.6801,148639.0
2016-03-29 13:05:00,26.1,26.1,25.97,25.99,251781.0,23.6801,23.6801,23.5621,23.5803,251781.0
2016-03-29 13:10:00,26.0,26.0,25.96,25.98,83015.0,23.5894,23.5894,23.5531,23.5712,83015.0
2016-03-29 13:15:00,25.98,26.02,25.97,26.0,240403.0,23.5712,23.6075,23.5621,23.5894,240403.0
2016-03-29 13:20:00,26.0,26.0,25.97,25.99,68143.0,23.5894,23.5894,23.5621,23.5803,68143.0
2016-03-29 13:25:00,26.0,26.0,25.94,25.94,91390.0,23.5894,23.5894,23.5349,23.5349,91390.0
2016-03-29 13:30:00,25.94,25.95,25.89,25.91,115410.0,23.5349,23.544,23.4895,23.5077,115410.0
2016-03-29 13:35:00,25.91,25.93,25.87,25.92,86806.0,23.5077,23.5258,23.4714,23.5168,86806.0
2016-03-29 13:40:00,25.92,25.98,25.92,25.96,261139.0,23.5168,23.5712,23.5168,23.5531,261139.0
2016-03-29 13:45:00,25.96,26.04,25.9,25.95,307382.0,23.5531,23.6256,23.4986,23.544,307382.0
2016-03-29 13:50:00,25.95,25.99,25.9,25.91,125564.0,23.544,23.5803,23.4986,23.5077,125564.0
2016-03-29 13:55:00,25.91,25.98,25.9,25.92,129775.0,23.5077,23.5712,23.4986,23.5168,129775.0
2016-03-29 14:00:00,25.92,26.04,25.92,26.04,1681875.0,23.5168,23.6256,23.5168,23.6256,1681875.0
2016-03-29 14:05:00,26.04,26.16,26.04,26.16,106312.0,23.6256,23.7345,23.6256,23.7345,106312.0
2016-03-29 14:10:00,26.16,26.21,26.07,26.2,138647.0,23.7345,23.7799,23.6529,23.7708,138647.0
2016-03-29 14:15:00,26.2,26.25,26.18,26.23,70361.0,23.7708,23.8162,23.7527,23.798,70361.0
2016-03-29 14:20:00,26.22,26.32,26.22,26.31,114671.0,23.789,23.8797,23.789,23.8706,114671.0
2016-03-29 14:25:00,26.32,26.34,26.28,26.32,440148.0,23.8797,23.8978,23.8434,23.8797,440148.0
2016-03-29 14:30:00,26.31,26.32,26.24,26.3,356105.0,23.8706,23.8797,23.8071,23.8615,356105.0
2016-03-29 14:35:00,26.3,26.32,26.23,26.31,253434.0,23.8615,23.8797,23.798,23.8706,253434.0
2016-03-29 14:40:00,26.3,26.36,26.3,26.35,172256.0,23.8615,23.916,23.8615,23.9069,172256.0
2016-03-29 14:45:00,26.36,26.56,26.35,26.56,306783.0,23.916,24.0974,23.9069,24.0974,306783.0
2016-03-29 14:50:00,26.55,26.63,26.5,26.51,259266.0,24.0884,24.1609,24.043,24.0521,259266.0
2016-03-29 14:55:00,26.52,26.52,26.46,26.48,106460.0,24.0611,24.0611,24.0067,24.0248,106460.0
2016-03-29 15:00:00,26.49,26.49,26.44,26.47,188634.0,24.0339,24.0339,23.9886,24.0158,188634.0
2016-03-29 15:05:00,26.46,26.47,26.43,26.45,123956.0,24.0067,24.0158,23.9795,23.9976,123956.0
2016-03-29 15:10:00,26.45,26.5,26.43,26.5,149712.0,23.9976,24.043,23.9795,24.043,149712.0
2016-03-29 15:15:00,26.5,26.54,26.47,26.52,158430.0,24.043,24.0793,24.0158,24.0611,158430.0
2016-03-29 15:20:00,26.52,26.53,26.5,26.52,83176.0,24.0611,24.0702,24.043,24.0611,83176.0
2016-03-29 15:25:00,26.53,26.53,26.49,26.51,128360.0,24.0702,24.0702,24.0339,24.0521,128360.0
2016-03-29 15:30:00,26.51,26.51,26.46,26.47,100181.0,24.0521,24.0521,24.0067,24.0158,100181.0
2016-03-29 15:35:00,26.48,26.48,26.43,26.45,114547.0,24.0248,24.0248,23.9795,23.9976,114547.0
2016-03-29 15:40:00,26.45,26.48,26.41,26.41,118060.0,23.9976,24.0248,23.9613,23.9613,118060.0
2016-03-29 15:45:00,26.42,26.43,26.35,26.37,214740.0,23.9704,23.9795,23.9069,23.925,214740.0
2016-03-29 15:50:00,26.37,26.43,26.37,26.42,174673.0,23.925,23.9795,23.925,23.9704,174673.0
2016-03-29 15:55:00,26.41,26.44,26.39,26.42,389741.0,23.9613,23.9886,23.9432,23.9704,389741.0
2016-03-30 09:30:00,26.66,27.15,26.66,26.97,668476.0,24.1882,24.6327,24.1882,24.4694,668476.0
2016-03-30 09:35:00,26.97,27.38,26.93,27.37,476254.0,24.4694,24.8414,24.4331,24.8323,476254.0
2016-03-30 09:40:00,27.35,27.54,27.28,27.51,662025.0,24.8142,24.9866,24.7507,24.9593,662025.0
2016-03-30 09:45:00,27.52,27.55,27.39,27.42,431353.0,24.9684,24.9956,24.8505,24.8777,431353.0
2016-03-30 09:50:00,27.42,27.44,27.22,27.27,227406.0,24.8777,24.8958,24.6962,24.7416,227406.0
2016-03-30 09:55:00,27.27,27.47,27.26,27.38,248204.0,24.7416,24.9231,24.7325,24.8414,248204.0
2016-03-30 10:00:00,27.39,27.52,27.37,27.4,244790.0,24.8505,24.9684,24.8323,24.8595,244790.0
2016-03-30 10:05:00,27.39,27.62,27.39,27.49,425350.0,24.8505,25.0591,24.8505,24.9412,425350.0
2016-03-30 10:10:00,27.49,27.59,27.28,27.31,246540.0,24.9412,25.0319,24.7507,24.7779,246540.0
2016-03-30 10:15:00,27.31,27.43,27.31,27.43,61980.0,24.7779,24.8868,24.7779,24.8868,61980.0
2016-03-30 10:20:00,27.44,27.5,27.32,27.35,72646.0,24.8958,24.9503,24.787,24.8142,72646.0
2016-03-30 10:25:00,27.34,27.36,27.29,27.32,53622.0,24.8051,24.8233,24.7597,24.787,53622.0
2016-03-30 10:30:00,27.33,27.45,27.32,27.38,103032.0,24.796,24.9049,24.787,24.8414,103032.0
2016-03-30 10:35:00,27.38,27.45,27.37,27.45,85607.0,24.8414,24.9049,24.8323,24.9049,85607.0
2016-03-30 10:40:00,27.45,27.49,27.42,27.42,111856.0,24.9049,24.9412,24.8777,24.8777,111856.0
2016-03-30 10:45:00,27.43,27.46,27.37,27.39,71310.0,24.8868,24.914,24.8323,24.8505,71310.0
2016-03-30 10:50:00,27.39,27.39,27.32,27.37,46828.0,24.8505,24.8505,24.787,24.8323,46828.0
2016-03-30 10:55:00,27.37,27.39,27.32,27.35,123440.0,24.8323,24.8505,24.787,24.8142,123440.0
2016-03-30 11:00:00,27.35,27.4,27.34,27.4,110270.0,24.8142,24.8595,24.8051,24.8595,110270.0
2016-03-30 11:05:00,27.39,27.43,27.39,27.43,99994.0,24.8505,24.8868,24.8505,24.8868,99994.0
2016-03-30 11:10:00,27.42,27.45,27.4,27.43,101322.0,24.8777,24.9049,24.8595,24.8868,101322.0
2016-03-30 11:15:00,27.43,27.52,27.43,27.51,288194.0,24.8868,24.9684,24.8868,24.9593,288194.0
2016-03-30 11:20:00,27.52,27.53,27.46,27.48,269453.0,24.9684,24.9775,24.914,24.9321,269453.0
2016-03-30 11:25:00,27.47,27.51,27.39,27.43,259701.0,24.9231,24.9593,24.8505,24.8868,259701.0
2016-03-30 11:30:00,27.42,27.47,27.42,27.44,103516.0,24.8777,24.9231,24.8777,24.8958,103516.0
2016-03-30 11:35:00,27.44,27.48,27.43,27.46,184633.0,24.8958,24.9321,24.8868,24.914,184633.0
2016-03-30 11:40:00,27.45,27.48,27.42,27.47,84948.0,24.9049,24.9321,24.8777,24.9231,84948.0
2016-03-30 11:45:00,27.47,27.48,27.41,27.44,147757.0,24.9231,24.9321,24.8686,24.8958,147757.0
2016-03-30 11:50:00,27.44,27.48,27.43,27.48,53946.0,24.8958,24.9321,24.8868,24.9321,53946.0
2016-03-30 11:55:00,27.47,27.48,27.44,27.47,145903.0,24.9231,24.9321,24.8958,24.9231,145903.0
2016-03-30 12:00:00,27.47,27.47,27.45,27.46,50827.0,24.9231,24.9231,24.9049,24.914,50827.0
2016-03-30 12:05:00,27.46,27.5,27.44,27.5,98261.0,24.914,24.9503,24.8958,24.9503,98261.0
2016-03-30 12:10:00,27.5,27.5,27.47,27.48,36608.0,24.9503,24.9503,24.9231,24.9321,36608.0
2016-03-30 12:15:00,27.48,27.52,27.48,27.52,46754.0,24.9321,24.9684,24.9321,24.9684,46754.0
2016-03-30 12:20:00,27.51,27.52,27.44,27.45,40308.0,24.9593,24.9684,24.8958,24.9049,40308.0
2016-03-30 12:25:00,27.45,27.5,27.45,27.48,28165.0,24.9049,24.9503,24.9049,24.9321,28165.0
2016-03-30 12:30:00,27.49,27.51,27.47,27.5,56030.0,24.9412,24.9593,24.9231,24.9503,56030.0
2016-03-30 12:35:00,27.49,27.5,27.43,27.44,33815.0,24.9412,24.9503,24.8868,24.8958,33815.0
2016-03-30 12:40:00,27.44,27.44,27.41,27.44,36707.0,24.8958,24.8958,24.8686,24.8958,36707.0
2016-03-30 12:45:00,27.44,27.47,27.42,27.46,26521.0,24.8958,24.9231,24.8777,24.914,26521.0
2016-03-30 12:50:00,27.46,27.49,27.46,27.47,22211.0,24.914,24.9412,24.914,24.9231,22211.0
2016-03-30 12:55:00,27.46,27.48,27.45,27.46,29886.0,24.914,24.9321,24.9049,24.914,29886.0
2016-03-30 13:00:00,27.46,27.5,27.46,27.48,40199.0,24.914,24.9503,24.914,24.9321,40199.0
2016-03-30 13:05:00,27.48,27.48,27.44,27.45,34586.0,24.9321,24.9321,24.8958,24.9049,34586.0
2016-03-30 13:10:00,27.46,27.47,27.44,27.47,18326.0,24.914,24.9231,24.8958,24.9231,18326.0
2016-03-30 13:15:00,27.47,27.47,27.44,27.44,79341.0,24.9231,24.9231,24.8958,24.8958,79341.0
2016-03-30 13:20:00,27.45,27.48,27.45,27.47,31703.0,24.9049,24.9321,24.9049,24.9231,31703.0
2016-03-30 13:25:00,27.46,27.49,27.46,27.46,33547.0,24.914,24.9412,24.914,24.914,33547.0
2016-03-30 13:30:00,27.46,27.47,27.45,27.46,28566.0,24.914,24.9231,24.9049,24.914,28566.0
2016-03-30 13:35:00,27.46,27.48,27.44,27.48,31271.0,24.914,24.9321,24.8958,24.9321,31271.0
2016-03-30 13:40:00,27.47,27.53,27.47,27.51,102707.0,24.9231,24.9775,24.9231,24.9593,102707.0
2016-03-30 13:45:00,27.5,27.51,27.44,27.46,55157.0,24.9503,24.9593,24.8958,24.914,55157.0
2016-03-30 13:50:00,27.46,27.52,27.46,27.47,45777.0,24.914,24.9684,24.914,24.9231,45777.0
2016-03-30 13:55:00,27.48,27.5,27.46,27.46,28951.0,24.9321,24.9503,24.914,24.914,28951.0
2016-03-30 14:00:00,27.46,27.49,27.45,27.48,80684.0,24.914,24.9412,24.9049,24.9321,80684.0
2016-03-30 14:05:00,27.48,27.5,27.46,27.49,61860.0,24.9321,24.9503,24.914,24.9412,61860.0
2016-03-30 14:10:00,27.5,27.5,27.46,27.48,64973.0,24.9503,24.9503,24.914,24.9321,64973.0
2016-03-30 14:15:00,27.47,27.53,27.47,27.5,76888.0,24.9231,24.9775,24.9231,24.9503,76888.0
2016-03-30 14:20:00,27.51,27.53,27.51,27.53,20200.0,24.9593,24.9775,24.9593,24.9775,20200.0
2016-03-30 14:25:00,27.53,27.55,27.52,27.54,60973.0,24.9775,24.9956,24.9684,24.9866,60973.0
2016-03-30 14:30:00,27.55,27.55,27.51,27.53,48061.0,24.9956,24.9956,24.9593,24.9775,48061.0
2016-03-30 14:35:00,27.53,27.54,27.51,27.53,32787.0,24.9775,24.9866,24.9593,24.9775,32787.0
2016-03-30 14:40:00,27.54,27.54,27.5,27.51,65359.0,24.9866,24.9866,24.9503,24.9593,65359.0
2016-03-30 14:45:00,27.51,27.53,27.5,27.52,87685.0,24.9593,24.9775,24.9503,24.9684,87685.0
2016-03-30 14:50:00,27.53,27.55,27.52,27.53,72096.0,24.9775,24.9956,24.9684,24.9775,72096.0
2016-03-30 14:55:00,27.53,27.55,27.51,27.52,839229.0,24.9775,24.9956,24.9593,24.9684,839229.0
2016-03-30 15:00:00,27.51,27.55,27.49,27.49,212127.0,24.9593,24.9956,24.9412,24.9412,212127.0
2016-03-30 15:05:00,27.49,27.5,27.45,27.48,82357.0,24.9412,24.9503,24.9049,24.9321,82357.0
2016-03-30 15:10:00,27.47,27.5,27.44,27.45,119408.0,24.9231,24.9503,24.8958,24.9049,119408.0
2016-03-30 15:15:00,27.45,27.47,27.42,27.46,71421.0,24.9049,24.9231,24.8777,24.914,71421.0
2016-03-30 15:20:00,27.46,27.47,27.44,27.44,79434.0,24.914,24.9231,24.8958,24.8958,79434.0
2016-03-30 15:25:00,27.44,27.44,27.38,27.39,101972.0,24.8958,24.8958,24.8414,24.8505,101972.0
2016-03-30 15:30:00,27.39,27.39,27.36,27.38,110155.0,24.8505,24.8505,24.8233,24.8414,110155.0
2016-03-30 15:35:00,27.38,27.4,27.31,27.36,150893.0,24.8414,24.8595,24.7779,24.8233,150893.0
2016-03-30 15:40:00,27.36,27.39,27.33,27.37,103257.0,24.8233,24.8505,24.796,24.8323,103257.0
2016-03-30 15:45:00,27.37,27.4,27.36,27.39,116026.0,24.8323,24.8595,24.8233,24.8505,116026.0
2016-03-30 15:50:00,27.39,27.4,27.32,27.33,311920.0,24.8505,24.8595,24.787,24.796,311920.0
2016-03-30 15:55:00,27.33,27.34,27.21,27.25,928407.0,24.796,24.8051,24.6872,24.7235,928407.0
2016-03-31 09:30:00,27.37,27.47,27.17,27.42,159602.0,24.8323,24.9231,24.6509,24.8777,159602.0
2016-03-31 09:35:00,27.43,27.47,27.34,27.47,62498.0,24.8868,24.9231,24.8051,24.9231,62498.0
2016-03-31 09:40:00,27.47,27.48,27.31,27.37,49512.0,24.9231,24.9321,24.7779,24.8323,49512.0
2016-03-31 09:45:00,27.37,27.41,27.3,27.39,128328.0,24.8323,24.8686,24.7688,24.8505,128328.0
2016-03-31 09:50:00,27.39,27.4,27.32,27.34,57838.0,24.8505,24.8595,24.787,24.8051,57838.0
2016-03-31 09:55:00,27.32,27.33,27.18,27.25,119737.0,24.787,24.796,24.6599,24.7235,119737.0
2016-03-31 10:00:00,27.25,27.34,27.2,27.26,104295.0,24.7235,24.8051,24.6781,24.7325,104295.0
2016-03-31 10:05:00,27.26,27.38,27.22,27.35,71145.0,24.7325,24.8414,24.6962,24.8142,71145.0
2016-03-31 10:10:00,27.35,27.38,27.28,27.33,44090.0,24.8142,24.8414,24.7507,24.796,44090.0
2016-03-31 10:15:00,27.34,27.35,27.3,27.31,38510.0,24.8051,24.8142,24.7688,24.7779,38510.0
2016-03-31 10:20:00,27.31,27.39,27.31,27.38,34746.0,24.7779,24.8505,24.7779,24.8414,34746.0
2016-03-31 10:25:00,27.38,27.43,27.32,27.34,45768.0,24.8414,24.8868,24.787,24.8051,45768.0
2016-03-31 10:30:00,27.34,27.36,27.31,27.31,43778.0,24.8051,24.8233,24.7779,24.7779,43778.0
2016-03-31 10:35:00,27.32,27.36,27.31,27.33,41172.0,24.787,24.8233,24.7779,24.796,41172.0
2016-03-31 10:40:00,27.34,27.36,27.32,27.33,48231.0,24.8051,24.8233,24.787,24.796,48231.0
2016-03-31 10:45:00,27.32,27.33,27.29,27.33,41054.0,24.787,24.796,24.7597,24.796,41054.0
2016-03-31 10:50:00,27.33,27.35,27.29,27.29,61663.0,24.796,24.8142,24.7597,24.7597,61663.0
2016-03-31 10:55:00,27.29,27.3,27.22,27.23,34328.0,24.7597,24.7688,24.6962,24.7053,34328.0
2016-03-31 11:00:00,27.24,27.24,27.11,27.13,78518.0,24.7144,24.7144,24.5964,24.6146,78518.0
2016-03-31 11:05:00,27.14,27.19,27.11,27.12,38334.0,24.6237,24.669,24.5964,24.6055,38334.0
2016-03-31 11:10:00,27.12,27.12,27.03,27.08,55927.0,24.6055,24.6055,24.5239,24.5692,55927.0
2016-03-31 11:15:00,27.09,27.16,27.07,27.11,60925.0,24.5783,24.6418,24.5601,24.5964,60925.0
2016-03-31 11:20:00,27.12,27.12,27.08,27.08,36585.0,24.6055,24.6055,24.5692,24.5692,36585.0
2016-03-31 11:25:00,27.08,27.09,26.94,26.94,109314.0,24.5692,24.5783,24.4422,24.4422,109314.0
2016-03-31 11:30:00,26.95,26.98,26.93,26.96,67064.0,24.4513,24.4785,24.4331,24.4603,67064.0
2016-03-31 11:35:00,26.96,27.0,26.93,26.94,121608.0,24.4603,24.4966,24.4331,24.4422,121608.0
2016-03-31 11:40:00,26.93,26.94,26.87,26.89,84587.0,24.4331,24.4422,24.3787,24.3968,84587.0
2016-03-31 11:45:00,26.89,26.96,26.88,26.95,62171.0,24.3968,24.4603,24.3878,24.4513,62171.0
2016-03-31 11:50:00,26.95,26.99,26.92,26.93,83673.0,24.4513,24.4876,24.4241,24.4331,83673.0
2016-03-31 11:55:00,26.94,27.0,26.94,26.99,50936.0,24.4422,24.4966,24.4422,24.4876,50936.0
2016-03-31 12:00:00,26.98,27.01,26.94,27.01,74720.0,24.4785,24.5057,24.4422,24.5057,74720.0
2016-03-31 12:05:00,27.01,27.01,26.94,26.98,81743.0,24.5057,24.5057,24.4422,24.4785,81743.0
2016-03-31 12:10:00,26.99,27.0,26.89,26.98,256448.0,24.4876,24.4966,24.3968,24.4785,256448.0
2016-03-31 12:15:00,26.99,27.0,26.96,26.97,49393.0,24.4876,24.4966,24.4603,24.4694,49393.0
2016-03-31 12:20:00,26.98,27.0,26.94,26.97,51298.0,24.4785,24.4966,24.4422,24.4694,51298.0
2016-03-31 12:25:00,26.97,27.01,26.97,26.99,70421.0,24.4694,24.5057,24.4694,24.4876,70421.0
2016-03-31 12:30:00,26.99,27.01,26.92,26.95,266169.0,24.4876,24.5057,24.4241,24.4513,266169.0
2016-03-31 12:35:00,26.95,26.98,26.89,26.98,93847.0,24.4513,24.4785,24.3968,24.4785,93847.0
2016-03-31 12:40:00,26.98,27.0,26.95,26.98,54256.0,24.4785,24.4966,24.4513,24.4785,54256.0
2016-03-31 12:45:00,26.98,27.01,26.97,26.98,41603.0,24.4785,24.5057,24.4694,24.4785,41603.0
2016-03-31 12:50:00,26.98,27.01,26.96,27.0,46511.0,24.4785,24.5057,24.4603,24.4966,46511.0
2016-03-31 12:55:00,26.99,27.0,26.91,26.92,34436.0,24.4876,24.4966,24.415,24.4241,34436.0
2016-03-31 13:00:00,26.93,26.97,26.92,26.94,54324.0,24.4331,24.4694,24.4241,24.4422,54324.0
2016-03-31 13:05:00,26.93,26.96,26.92,26.95,26368.0,24.4331,24.4603,24.4241,24.4513,26368.0
2016-03-31 13:10:00,26.95,26.98,26.93,26.94,36127.0,24.4513,24.4785,24.4331,24.4422,36127.0
2016-03-31 13:15:00,26.94,26.95,26.89,26.89,53469.0,24.4422,24.4513,24.3968,24.3968,53469.0
2016-03-31 13:20:00,26.89,26.91,26.87,26.88,44620.0,24.3968,24.415,24.3787,24.3878,44620.0
2016-03-31 13:25:00,26.88,26.91,26.87,26.88,55032.0,24.3878,24.415,24.3787,24.3878,55032.0
2016-03-31 13:30:00,26.88,26.9,26.87,26.87,60284.0,24.3878,24.4059,24.3787,24.3787,60284.0
2016-03-31 13:35:00,26.88,26.9,26.87,26.87,41754.0,24.3878,24.4059,24.3787,24.3787,41754.0
2016-03-31 13:40:00,26.87,26.87,26.73,26.76,110756.0,24.3787,24.3787,24.2517,24.2789,110756.0
2016-03-31 13:45:00,26.76,26.77,26.66,26.73,109085.0,24.2789,24.288,24.1882,24.2517,109085.0
2016-03-31 13:50:00,26.74,26.78,26.62,26.7,152082.0,24.2607,24.297,24.1519,24.2244,152082.0
2016-03-31 13:55:00,26.7,26.71,26.64,26.71,79616.0,24.2244,24.2335,24.17,24.2335,79616.0
2016-03-31 14:00:00,26.71,26.71,26.59,26.6,150431.0,24.2335,24.2335,24.1246,24.1337,150431.0
2016-03-31 14:05:00,26.6,26.67,26.6,26.66,134297.0,24.1337,24.1972,24.1337,24.1882,134297.0
2016-03-31 14:10:00,26.65,26.66,26.62,26.64,81333.0,24.1791,24.1882,24.1519,24.17,81333.0
2016-03-31 14:15:00,26.64,26.71,26.63,26.65,94941.0,24.17,24.2335,24.1609,24.1791,94941.0
2016-03-31 14:20:00,26.65,26.68,26.62,26.64,55816.0,24.1791,24.2063,24.1519,24.17,55816.0
2016-03-31 14:25:00,26.64,26.64,26.55,26.57,72352.0,24.17,24.17,24.0884,24.1065,72352.0
2016-03-31 14:30:00,26.58,26.59,26.53,26.53,70426.0,24.1156,24.1246,24.0702,24.0702,70426.0
2016-03-31 14:35:00,26.54,26.57,26.52,26.54,50923.0,24.0793,24.1065,24.0611,24.0793,50923.0
2016-03-31 14:40:00,26.54,26.56,26.51,26.54,99223.0,24.0793,24.0974,24.0521,24.0793,99223.0
2016-03-31 14:45:00,26.53,26.56,26.5,26.53,72803.0,24.0702,24.0974,24.043,24.0702,72803.0
2016-03-31 14:50:00,26.53,26.58,26.5,26.57,70926.0,24.0702,24.1156,24.043,24.1065,70926.0
2016-03-31 14:55:00,26.57,26.62,26.54,26.55,78704.0,24.1065,24.1519,24.0793,24.0884,78704.0
2016-03-31 15:00:00,26.54,26.57,26.52,26.57,90618.0,24.0793,24.1065,24.0611,24.1065,90618.0
2016-03-31 15:05:00,26.57,26.58,26.5,26.5,87076.0,24.1065,24.1156,24.043,24.043,87076.0
2016-03-31 15:10:00,26.51,26.57,26.5,26.52,79820.0,24.0521,24.1065,24.043,24.0611,79820.0
2016-03-31 15:15:00,26.53,26.55,26.47,26.5,125290.0,24.0702,24.0884,24.0158,24.043,125290.0
2016-03-31 15:20:00,26.5,26.53,26.49,26.51,78582.0,24.043,24.0702,24.0339,24.0521,78582.0
2016-03-31 15:25:00,26.52,26.52,26.42,26.47,168959.0,24.0611,24.0611,23.9704,24.0158,168959.0
2016-03-31 15:30:00,26.47,26.53,26.46,26.52,161088.0,24.0158,24.0702,24.0067,24.0611,161088.0
2016-03-31 15:35:00,26.52,26.57,26.49,26.5,131864.0,24.0611,24.1065,24.0339,24.043,131864.0
2016-03-31 15:40:00,26.49,26.51,26.43,26.5,142438.0,24.0339,24.0521,23.9795,24.043,142438.0
2016-03-31 15:45:00,26.5,26.55,26.49,26.55,123545.0,24.043,24.0884,24.0339,24.0884,123545.0
2016-03-31 15:50:00,26.55,26.58,26.51,26.54,318794.0,24.0884,24.1156,24.0521,24.0793,318794.0
2016-03-31 15:55:00,26.53,26.56,26.46,26.49,740207.0,24.0702,24.0974,24.0067,24.0339,740207.0
2016-04-01 09:30:00,26.26,26.46,26.09,26.28,352263.0,23.8252,24.0067,23.671,23.8434,352263.0
2016-04-01 09:35:00,26.28,26.3,26.2,26.25,234640.0,23.8434,23.8615,23.7708,23.8162,234640.0
2016-04-01 09:40:00,26.25,26.32,26.18,26.32,188020.0,23.8162,23.8797,23.7527,23.8797,188020.0
2016-04-01 09:45:00,26.27,26.46,26.26,26.44,130368.0,23.8343,24.0067,23.8252,23.9886,130368.0
2016-04-01 09:50:00,26.45,26.67,26.43,26.67,181714.0,23.9976,24.1972,23.9795,24.1972,181714.0
2016-04-01 09:55:00,26.67,26.69,26.48,26.49,211331.0,24.1972,24.2154,24.0248,24.0339,211331.0
2016-04-01 10:00:00,26.49,26.73,26.49,26.73,317389.0,24.0339,24.2517,24.0339,24.2517,317389.0
2016-04-01 10:05:00,26.75,26.85,26.7,26.84,130598.0,24.2698,24.3605,24.2244,24.3515,130598.0
2016-04-01 10:10:00,26.85,27.03,26.8,26.86,364012.0,24.3605,24.5239,24.3152,24.3696,364012.0
2016-04-01 10:15:00,26.86,26.92,26.83,26.85,89235.0,24.3696,24.4241,24.3424,24.3605,89235.0
2016-04-01 10:20:00,26.86,26.89,26.81,26.82,212447.0,24.3696,24.3968,24.3242,24.3333,212447.0
2016-04-01 10:25:00,26.81,26.81,26.71,26.75,170597.0,24.3242,24.3242,24.2335,24.2698,170597.0
2016-04-01 10:30:00,26.76,26.77,26.61,26.67,112981.0,24.2789,24.288,24.1428,24.1972,112981.0
2016-04-01 10:35:00,26.67,26.85,26.67,26.84,158368.0,24.1972,24.3605,24.1972,24.3515,158368.0
2016-04-01 10:40:00,26.84,26.9,26.77,26.77,82225.0,24.3515,24.4059,24.288,24.288,82225.0
2016-04-01 10:45:00,26.77,26.86,26.77,26.82,53786.0,24.288,24.3696,24.288,24.3333,53786.0
2016-04-01 10:50:00,26.82,26.85,26.79,26.8,68168.0,24.3333,24.3605,24.3061,24.3152,68168.0
2016-04-01 10:55:00,26.8,26.87,26.78,26.87,60951.0,24.3152,24.3787,24.297,24.3787,60951.0
2016-04-01 11:00:00,26.87,26.95,26.84,26.94,65297.0,24.3787,24.4513,24.3515,24.4422,65297.0
2016-04-01 11:05:00,26.94,26.97,26.89,26.96,59596.0,24.4422,24.4694,24.3968,24.4603,59596.0
2016-04-01 11:10:00,26.96,27.02,26.94,27.0,241732.0,24.4603,24.5148,24.4422,24.4966,241732.0
2016-04-01 11:15:00,27.0,27.08,26.99,27.05,113422.0,24.4966,24.5692,24.4876,24.542,113422.0
2016-04-01 11:20:00,27.05,27.07,27.01,27.07,45449.0,24.542,24.5601,24.5057,24.5601,45449.0
2016-04-01 11:25:00,27.07,27.24,27.06,27.19,153785.0,24.5601,24.7144,24.5511,24.669,153785.0
2016-04-01 11:30:00,27.18,27.25,27.18,27.24,100233.0,24.6599,24.7235,24.6599,24.7144,100233.0
2016-04-01 11:35:00,27.23,27.25,27.16,27.16,65824.0,24.7053,24.7235,24.6418,24.6418,65824.0
2016-04-01 11:40:00,27.16,27.22,27.13,27.14,44744.0,24.6418,24.6962,24.6146,24.6237,44744.0
2016-04-01 11:45:00,27.14,27.15,27.01,27.04,201401.0,24.6237,24.6327,24.5057,24.5329,201401.0
2016-04-01 11:50:00,27.03,27.04,26.96,26.96,75038.0,24.5239,24.5329,24.4603,24.4603,75038.0
2016-04-01 11:55:00,26.97,27.03,26.96,27.03,34544.0,24.4694,24.5239,24.4603,24.5239,34544.0
2016-04-01 12:00:00,27.02,27.05,27.0,27.03,39900.0,24.5148,24.542,24.4966,24.5239,39900.0
2016-04-01 12:05:00,27.03,27.03,27.02,27.02,12120.0,24.5239,24.5239,24.5148,24.5148,12120.0
2016-04-01 12:10:00,27.02,27.02,26.97,26.97,46977.0,24.5148,24.5148,24.4694,24.4694,46977.0
2016-04-01 12:15:00,26.97,27.08,26.96,27.07,60890.0,24.4694,24.5692,24.4603,24.5601,60890.0
2016-04-01 12:20:00,27.07,27.07,27.0,27.0,42978.0,24.5601,24.5601,24.4966,24.4966,42978.0
2016-04-01 12:25:00,26.99,26.99,26.93,26.93,62285.0,24.4876,24.4876,24.4331,24.4331,62285.0
2016-04-01 12:30:00,26.94,26.97,26.9,26.96,23120.0,24.4422,24.4694,24.4059,24.4603,23120.0
2016-04-01 12:35:00,26.96,26.98,26.93,26.94,35727.0,24.4603,24.4785,24.4331,24.4422,35727.0
2016-04-01 12:40:00,26.94,27.0,26.94,26.99,40839.0,24.4422,24.4966,24.4422,24.4876,40839.0
2016-04-01 12:45:00,26.99,27.0,26.95,26.99,38322.0,24.4876,24.4966,24.4513,24.4876,38322.0
2016-04-01 12:50:00,26.98,26.99,26.95,26.95,41324.0,24.4785,24.4876,24.4513,24.4513,41324.0
2016-04-01 12:55:00,26.95,26.97,26.92,26.92,39360.0,24.4513,24.4694,24.4241,24.4241,39360.0
2016-04-01 13:00:00,26.92,26.94,26.88,26.89,40335.0,24.4241,24.4422,24.3878,24.3968,40335.0
2016-04-01 13:05:00,26.89,26.9,26.83,26.84,129425.0,24.3968,24.4059,24.3424,24.3515,129425.0
2016-04-01 13:10:00,26.83,26.88,26.82,26.85,59547.0,24.3424,24.3878,24.3333,24.3605,59547.0
2016-04-01 13:15:00,26.84,26.87,26.83,26.87,47318.0,24.3515,24.3787,24.3424,24.3787,47318.0
2016-04-01 13:20:00,26.87,26.9,26.83,26.85,202599.0,24.3787,24.4059,24.3424,24.3605,202599.0
2016-04-01 13:25:00,26.86,26.9,26.82,26.87,40491.0,24.3696,24.4059,24.3333,24.3787,40491.0
2016-04-01 13:30:00,26.87,26.87,26.84,26.86,36789.0,24.3787,24.3787,24.3515,24.3696,36789.0
2016-04-01 13:35:00,26.86,26.86,26.82,26.83,53417.0,24.3696,24.3696,24.3333,24.3424,53417.0
2016-04-01 13:40:00,26.84,26.86,26.84,26.86,30542.0,24.3515,24.3696,24.3515,24.3696,30542.0
2016-04-01 13:45:00,26.86,26.86,26.78,26.8,94673.0,24.3696,24.3696,24.297,24.3152,94673.0
2016-04-01 13:50:00,26.8,26.91,26.79,26.89,2534018.0,24.3152,24.415,24.3061,24.3968,2534018.0
2016-04-01 13:55:00,26.89,26.91,26.85,26.85,37496.0,24.3968,24.415,24.3605,24.3605,37496.0
2016-04-01 14:00:00,26.85,26.86,26.8,26.82,58494.0,24.3605,24.3696,24.3152,24.3333,58494.0
2016-04-01 14:05:00,26.81,26.83,26.78,26.8,58697.0,24.3242,24.3424,24.297,24.3152,58697.0
2016-04-01 14:10:00,26.81,26.83,26.78,26.83,32677.0,24.3242,24.3424,24.297,24.3424,32677.0
2016-04-01 14:15:00,26.83,26.84,26.79,26.8,60735.0,24.3424,24.3515,24.3061,24.3152,60735.0
2016-04-01 14:20:00,26.79,26.86,26.79,26.85,28186.0,24.3061,24.3696,24.3061,24.3605,28186.0
2016-04-01 14:25:00,26.84,26.87,26.82,26.87,38770.0,24.3515,24.3787,24.3333,24.3787,38770.0
2016-04-01 14:30:00,26.87,26.87,26.8,26.83,46073.0,24.3787,24.3787,24.3152,24.3424,46073.0
2016-04-01 14:35:00,26.84,26.84,26.79,26.82,67390.0,24.3515,24.3515,24.3061,24.3333,67390.0
2016-04-01 14:40:00,26.82,26.86,26.8,26.85,56658.0,24.3333,24.3696,24.3152,24.3605,56658.0
2016-04-01 14:45:00,26.85,26.86,26.82,26.83,66911.0,24.3605,24.3696,24.3333,24.3424,66911.0
2016-04-01 14:50:00,26.82,26.86,26.82,26.86,57691.0,24.3333,24.3696,24.3333,24.3696,57691.0
2016-04-01 14:55:00,26.86,26.86,26.82,26.83,68573.0,24.3696,24.3696,24.3333,24.3424,68573.0
2016-04-01 15:00:00,26.83,26.85,26.82,26.84,42199.0,24.3424,24.3605,24.3333,24.3515,42199.0
2016-04-01 15:05:00,26.84,26.85,26.8,26.82,58685.0,24.3515,24.3605,24.3152,24.3333,58685.0
2016-04-01 15:10:00,26.82,26.83,26.78,26.8,62301.0,24.3333,24.3424,24.297,24.3152,62301.0
2016-04-01 15:15:00,26.8,26.82,26.77,26.81,54537.0,24.3152,24.3333,24.288,24.3242,54537.0
2016-04-01 15:20:00,26.81,26.81,26.77,26.78,52772.0,24.3242,24.3242,24.288,24.297,52772.0
2016-04-01 15:25:00,26.77,26.82,26.77,26.8,110343.0,24.288,24.3333,24.288,24.3152,110343.0
2016-04-01 15:30:00,26.8,26.82,26.79,26.8,112122.0,24.3152,24.3333,24.3061,24.3152,112122.0
2016-04-01 15:35:00,26.8,26.82,26.78,26.8,93275.0,24.3152,24.3333,24.297,24.3152,93275.0
2016-04-01 15:40:00,26.8,26.81,26.78,26.8,83872.0,24.3152,24.3242,24.297,24.3152,83872.0
2016-04-01 15:45:00,26.8,26.8,26.76,26.79,153162.0,24.3152,24.3152,24.2789,24.3061,153162.0
2016-04-01 15:50:00,26.8,26.81,26.77,26.78,173052.0,24.3152,24.3242,24.288,24.297,173052.0
2016-04-01 15:55:00,26.78,26.79,26.66,26.76,716615.0,24.297,24.3061,24.1882,24.2789,716615.0
2016-04-04 09:30:00,26.76,26.91,26.73,26.76,73963.0,24.2789,24.415,24.2517,24.2789,73963.0
2016-04-04 09:35:00,26.74,26.8,26.51,26.53,697693.0,24.2607,24.3152,24.0521,24.0702,697693.0
2016-04-04 09:40:00,26.54,26.63,26.37,26.62,496841.0,24.0793,24.1609,23.925,24.1519,496841.0
2016-04-04 09:45:00,26.59,26.84,26.53,26.73,342964.0,24.1246,24.3515,24.0702,24.2517,342964.0
2016-04-04 09:50:00,26.73,26.82,26.72,26.8,196939.0,24.2517,24.3333,24.2426,24.3152,196939.0
2016-04-04 09:55:00,26.8,26.95,26.76,26.95,287167.0,24.3152,24.4513,24.2789,24.4513,287167.0
2016-04-04 10:00:00,26.95,27.05,26.95,26.99,386435.0,24.4513,24.542,24.4513,24.4876,386435.0
2016-04-04 10:05:00,27.0,27.05,26.98,27.0,161602.0,24.4966,24.542,24.4785,24.4966,161602.0
2016-04-04 10:10:00,26.99,27.02,26.9,26.91,183709.0,24.4876,24.5148,24.4059,24.415,183709.0
2016-04-04 10:15:00,26.92,26.95,26.84,26.86,200584.0,24.4241,24.4513,24.3515,24.3696,200584.0
2016-04-04 10:20:00,26.86,26.95,26.78,26.91,195174.0,24.3696,24.4513,24.297,24.415,195174.0
2016-04-04 10:25:00,26.9,26.95,26.89,26.89,208774.0,24.4059,24.4513,24.3968,24.3968,208774.0
2016-04-04 10:30:00,26.89,26.89,26.78,26.82,170183.0,24.3968,24.3968,24.297,24.3333,170183.0
2016-04-04 10:35:00,26.82,26.84,26.75,26.8,122518.0,24.3333,24.3515,24.2698,24.3152,122518.0
2016-04-04 10:40:00,26.81,26.83,26.74,26.79,80136.0,24.3242,24.3424,24.2607,24.3061,80136.0
2016-04-04 10:45:00,26.78,26.79,26.71,26.71,320361.0,24.297,24.3061,24.2335,24.2335,320361.0
2016-04-04 10:50:00,26.72,26.72,26.61,26.63,80701.0,24.2426,24.2426,24.1428,24.1609,80701.0
2016-04-04 10:55:00,26.64,26.65,26.56,26.56,59979.0,24.17,24.1791,24.0974,24.0974,59979.0
2016-04-04 11:00:00,26.56,26.57,26.5,26.55,85279.0,24.0974,24.1065,24.043,24.0884,85279.0
2016-04-04 11:05:00,26.55,26.57,26.5,26.57,74821.0,24.0884,24.1065,24.043,24.1065,74821.0
2016-04-04 11:10:00,26.56,26.56,26.5,26.51,68078.0,24.0974,24.0974,24.043,24.0521,68078.0
2016-04-04 11:15:00,26.52,26.53,26.46,26.51,121612.0,24.0611,24.0702,24.0067,24.0521,121612.0
2016-04-04 11:20:00,26.52,26.52,26.45,26.47,49810.0,24.0611,24.0611,23.9976,24.0158,49810.0
2016-04-04 11:25:00,26.47,26.51,26.45,26.48,49978.0,24.0158,24.0521,23.9976,24.0248,49978.0
2016-04-04 11:30:00,26.48,26.52,26.48,26.51,32712.0,24.0248,24.0611,24.0248,24.0521,32712.0
2016-04-04 11:35:00,26.52,26.58,26.51,26.56,93998.0,24.0611,24.1156,24.0521,24.0974,93998.0
2016-04-04 11:40:00,26.55,26.58,26.49,26.53,108342.0,24.0884,24.1156,24.0339,24.0702,108342.0
2016-04-04 11:45:00,26.52,26.52,26.49,26.51,38013.0,24.0611,24.0611,24.0339,24.0521,38013.0
2016-04-04 11:50:00,26.51,26.56,26.5,26.56,17982.0,24.0521,24.0974,24.043,24.0974,17982.0
2016-04-04 11:55:00,26.56,26.56,26.53,26.56,37598.0,24.0974,24.0974,24.0702,24.0974,37598.0
2016-04-04 12:00:00,26.55,26.65,26.55,26.61,40681.0,24.0884,24.1791,24.0884,24.1428,40681.0
2016-04-04 12:05:00,26.61,26.65,26.6,26.63,34884.0,24.1428,24.1791,24.1337,24.1609,34884.0
2016-04-04 12:10:00,26.62,26.65,26.61,26.62,20837.0,24.1519,24.1791,24.1428,24.1519,20837.0
2016-04-04 12:15:00,26.63,26.75,26.63,26.74,88423.0,24.1609,24.2698,24.1609,24.2607,88423.0
2016-04-04 12:20:00,26.73,26.74,26.64,26.67,229549.0,24.2517,24.2607,24.17,24.1972,229549.0
2016-04-04 12:25:00,26.67,26.69,26.64,26.67,92871.0,24.1972,24.2154,24.17,24.1972,92871.0
2016-04-04 12:30:00,26.66,26.67,26.61,26.67,141634.0,24.1882,24.1972,24.1428,24.1972,141634.0
2016-04-04 12:35:00,26.67,26.72,26.66,26.68,55587.0,24.1972,24.2426,24.1882,24.2063,55587.0
2016-04-04 12:40:00,26.68,26.71,26.67,26.7,32915.0,24.2063,24.2335,24.1972,24.2244,32915.0
2016-04-04 12:45:00,26.7,26.71,26.66,26.71,31095.0,24.2244,24.2335,24.1882,24.2335,31095.0
2016-04-04 12:50:00,26.71,26.75,26.7,26.72,17950.0,24.2335,24.2698,24.2244,24.2426,17950.0
2016-04-04 12:55:00,26.72,26.73,26.72,26.72,8471.0,24.2426,24.2517,24.2426,24.2426,8471.0
2016-04-04 13:00:00,26.73,26.81,26.72,26.78,111335.0,24.2517,24.3242,24.2426,24.297,111335.0
2016-04-04 13:05:00,26.78,26.81,26.74,26.8,14624.0,24.297,24.3242,24.2607,24.3152,14624.0
2016-04-04 13:10:00,26.8,26.81,26.75,26.78,43063.0,24.3152,24.3242,24.2698,24.297,43063.0
2016-04-04 13:15:00,26.77,26.78,26.74,26.75,15077.0,24.288,24.297,24.2607,24.2698,15077.0
2016-04-04 13:20:00,26.75,26.85,26.74,26.84,43872.0,24.2698,24.3605,24.2607,24.3515,43872.0
2016-04-04 13:25:00,26.84,26.84,26.78,26.81,22963.0,24.3515,24.3515,24.297,24.3242,22963.0
2016-04-04 13:30:00,26.82,26.83,26.79,26.8,28021.0,24.3333,24.3424,24.3061,24.3152,28021.0
2016-04-04 13:35:00,26.79,26.79,26.74,26.79,22596.0,24.3061,24.3061,24.2607,24.3061,22596.0
2016-04-04 13:40:00,26.78,26.8,26.78,26.8,15269.0,24.297,24.3152,24.297,24.3152,15269.0
2016-04-04 13:45:00,26.79,26.85,26.78,26.84,20744.0,24.3061,24.3605,24.297,24.3515,20744.0
2016-04-04 13:50:00,26.83,26.83,26.81,26.81,21037.0,24.3424,24.3424,24.3242,24.3242,21037.0
2016-04-04 13:55:00,26.81,26.82,26.76,26.77,24934.0,24.3242,24.3333,24.2789,24.288,24934.0
2016-04-04 14:00:00,26.77,26.77,26.73,26.74,29538.0,24.288,24.288,24.2517,24.2607,29538.0
2016-04-04 14:05:00,26.74,26.77,26.72,26.72,80064.0,24.2607,24.288,24.2426,24.2426,80064.0
2016-04-04 14:10:00,26.72,26.72,26.66,26.66,53508.0,24.2426,24.2426,24.1882,24.1882,53508.0
2016-04-04 14:15:00,26.66,26.67,26.61,26.62,43530.0,24.1882,24.1972,24.1428,24.1519,43530.0
2016-04-04 14:20:00,26.63,26.65,26.6,26.6,43593.0,24.1609,24.1791,24.1337,24.1337,43593.0
2016-04-04 14:25:00,26.6,26.63,26.6,26.61,32990.0,24.1337,24.1609,24.1337,24.1428,32990.0
2016-04-04 14:30:00,26.61,26.62,26.6,26.6,36304.0,24.1428,24.1519,24.1337,24.1337,36304.0
2016-04-04 14:35:00,26.6,26.62,26.6,26.61,25059.0,24.1337,24.1519,24.1337,24.1428,25059.0
2016-04-04 14:40:00,26.61,26.63,26.56,26.6,73892.0,24.1428,24.1609,24.0974,24.1337,73892.0
2016-04-04 14:45:00,26.6,26.61,26.59,26.6,21659.0,24.1337,24.1428,24.1246,24.1337,21659.0
2016-04-04 14:50:00,26.59,26.61,26.58,26.6,71459.0,24.1246,24.1428,24.1156,24.1337,71459.0
2016-04-04 14:55:00,26.59,26.62,26.59,26.61,23202.0,24.1246,24.1519,24.1246,24.1428,23202.0
2016-04-04 15:00:00,26.61,26.66,26.6,26.6,42669.0,24.1428,24.1882,24.1337,24.1337,42669.0
2016-04-04 15:05:00,26.6,26.63,26.6,26.6,28731.0,24.1337,24.1609,24.1337,24.1337,28731.0
2016-04-04 15:10:00,26.6,26.62,26.59,26.59,43526.0,24.1337,24.1519,24.1246,24.1246,43526.0
2016-04-04 15:15:00,26.59,26.61,26.58,26.59,25854.0,24.1246,24.1428,24.1156,24.1246,25854.0
2016-04-04 15:20:00,26.59,26.6,26.56,26.59,56604.0,24.1246,24.1337,24.0974,24.1246,56604.0
2016-04-04 15:25:00,26.6,26.61,26.59,26.61,22595.0,24.1337,24.1428,24.1246,24.1428,22595.0
2016-04-04 15:30:00,26.61,26.63,26.59,26.6,73718.0,24.1428,24.1609,24.1246,24.1337,73718.0
2016-04-04 15:35:00,26.61,26.62,26.57,26.58,41692.0,24.1428,24.1519,24.1065,24.1156,41692.0
2016-04-04 15:40:00,26.58,26.64,26.57,26.63,73043.0,24.1156,24.17,24.1065,24.1609,73043.0
2016-04-04 15:45:00,26.63,26.64,26.58,26.61,66156.0,24.1609,24.17,24.1156,24.1428,66156.0
2016-04-04 15:50:00,26.61,26.63,26.58,26.58,91268.0,24.1428,24.1609,24.1156,24.1156,91268.0
2016-04-04 15:55:00,26.59,26.64,26.58,26.63,232986.0,24.1246,24.17,24.1156,24.1609,232986.0
2016-04-05 09:30:00,26.35,26.59,26.3,26.5,535836.0,23.9069,24.1246,23.8615,24.043,535836.0
2016-04-05 09:35:00,26.5,26.57,26.41,26.49,275992.0,24.043,24.1065,23.9613,24.0339,275992.0
2016-04-05 09:40:00,26.49,26.54,26.41,26.53,158846.0,24.0339,24.0793,23.9613,24.0702,158846.0
2016-04-05 09:45:00,26.53,26.63,26.5,26.5,121445.0,24.0702,24.1609,24.043,24.043,121445.0
2016-04-05 09:50:00,26.49,26.53,26.44,26.49,161854.0,24.0339,24.0702,23.9886,24.0339,161854.0
2016-04-05 09:55:00,26.48,26.61,26.47,26.61,144247.0,24.0248,24.1428,24.0158,24.1428,144247.0
2016-04-05 10:00:00,26.61,26.7,26.58,26.68,120781.0,24.1428,24.2244,24.1156,24.2063,120781.0
2016-04-05 10:05:00,26.68,26.74,26.63,26.65,128549.0,24.2063,24.2607,24.1609,24.1791,128549.0
2016-04-05 10:10:00,26.65,26.7,26.62,26.66,109939.0,24.1791,24.2244,24.1519,24.1882,109939.0
2016-04-05 10:15:00,26.66,26.76,26.65,26.76,78490.0,24.1882,24.2789,24.1791,24.2789,78490.0
2016-04-05 10:20:00,26.76,26.76,26.59,26.59,224209.0,24.2789,24.2789,24.1246,24.1246,224209.0
2016-04-05 10:25:00,26.6,26.7,26.57,26.67,131220.0,24.1337,24.2244,24.1065,24.1972,131220.0
2016-04-05 10:30:00,26.66,26.67,26.59,26.59,65811.0,24.1882,24.1972,24.1246,24.1246,65811.0
2016-04-05 10:35:00,26.59,26.59,26.52,26.56,62017.0,24.1246,24.1246,24.0611,24.0974,62017.0
2016-04-05 10:40:00,26.56,26.56,26.47,26.51,39609.0,24.0974,24.0974,24.0158,24.0521,39609.0
2016-04-05 10:45:00,26.5,26.55,26.49,26.54,35004.0,24.043,24.0884,24.0339,24.0793,35004.0
2016-04-05 10:50:00,26.53,26.57,26.49,26.52,43419.0,24.0702,24.1065,24.0339,24.0611,43419.0
2016-04-05 10:55:00,26.51,26.52,26.43,26.45,59642.0,24.0521,24.0611,23.9795,23.9976,59642.0
2016-04-05 11:00:00,26.44,26.44,26.38,26.39,63779.0,23.9886,23.9886,23.9341,23.9432,63779.0
2016-04-05 11:05:00,26.4,26.42,26.36,26.38,60913.0,23.9523,23.9704,23.916,23.9341,60913.0
2016-04-05 11:10:00,26.37,26.42,26.37,26.38,42422.0,23.925,23.9704,23.925,23.9341,42422.0
2016-04-05 11:15:00,26.38,26.42,26.35,26.42,56178.0,23.9341,23.9704,23.9069,23.9704,56178.0
2016-04-05 11:20:00,26.42,26.47,26.41,26.43,36995.0,23.9704,24.0158,23.9613,23.9795,36995.0
2016-04-05 11:25:00,26.42,26.44,26.39,26.44,26163.0,23.9704,23.9886,23.9432,23.9886,26163.0
2016-04-05 11:30:00,26.44,26.47,26.38,26.39,40016.0,23.9886,24.0158,23.9341,23.9432,40016.0
2016-04-05 11:35:00,26.39,26.42,26.38,26.42,42038.0,23.9432,23.9704,23.9341,23.9704,42038.0
2016-04-05 11:40:00,26.41,26.42,26.38,26.39,57090.0,23.9613,23.9704,23.9341,23.9432,57090.0
2016-04-05 11:45:00,26.39,26.4,26.34,26.35,86806.0,23.9432,23.9523,23.8978,23.9069,86806.0
2016-04-05 11:50:00,26.35,26.36,26.27,26.32,194926.0,23.9069,23.916,23.8343,23.8797,194926.0
2016-04-05 11:55:00,26.32,26.32,26.25,26.3,42043.0,23.8797,23.8797,23.8162,23.8615,42043.0
2016-04-05 12:00:00,26.29,26.32,26.27,26.3,105818.0,23.8525,23.8797,23.8343,23.8615,105818.0
2016-04-05 12:05:00,26.29,26.37,26.29,26.37,120103.0,23.8525,23.925,23.8525,23.925,120103.0
2016-04-05 12:10:00,26.37,26.38,26.28,26.29,103889.0,23.925,23.9341,23.8434,23.8525,103889.0
2016-04-05 12:15:00,26.29,26.3,26.2,26.24,59387.0,23.8525,23.8615,23.7708,23.8071,59387.0
2016-04-05 12:20:00,26.25,26.25,26.21,26.21,22104.0,23.8162,23.8162,23.7799,23.7799,22104.0
2016-04-05 12:25:00,26.22,26.27,26.21,26.25,74734.0,23.789,23.8343,23.7799,23.8162,74734.0
2016-04-05 12:30:00,26.25,26.26,26.23,26.25,19392.0,23.8162,23.8252,23.798,23.8162,19392.0
2016-04-05 12:35:00,26.25,26.28,26.23,26.27,48076.0,23.8162,23.8434,23.798,23.8343,48076.0
2016-04-05 12:40:00,26.27,26.3,26.25,26.26,22871.0,23.8343,23.8615,23.8162,23.8252,22871.0
2016-04-05 12:45:00,26.27,26.31,26.27,26.3,19267.0,23.8343,23.8706,23.8343,23.8615,19267.0
2016-04-05 12:50:00,26.29,26.3,26.26,26.28,17897.0,23.8525,23.8615,23.8252,23.8434,17897.0
2016-04-05 12:55:00,26.27,26.3,26.26,26.29,12201.0,23.8343,23.8615,23.8252,23.8525,12201.0
2016-04-05 13:00:00,26.3,26.3,26.26,26.28,17157.0,23.8615,23.8615,23.8252,23.8434,17157.0
2016-04-05 13:05:00,26.27,26.33,26.25,26.29,42079.0,23.8343,23.8888,23.8162,23.8525,42079.0
2016-04-05 13:10:00,26.29,26.48,26.29,26.47,122113.0,23.8525,24.0248,23.8525,24.0158,122113.0
2016-04-05 13:15:00,26.47,26.47,26.39,26.41,42825.0,24.0158,24.0158,23.9432,23.9613,42825.0
2016-04-05 13:20:00,26.41,26.41,26.37,26.4,24852.0,23.9613,23.9613,23.925,23.9523,24852.0
2016-04-05 13:25:00,26.4,26.48,26.39,26.46,80452.0,23.9523,24.0248,23.9432,24.0067,80452.0
2016-04-05 13:30:00,26.46,26.46,26.42,26.44,31745.0,24.0067,24.0067,23.9704,23.9886,31745.0
2016-04-05 13:35:00,26.45,26.47,26.42,26.46,37572.0,23.9976,24.0158,23.9704,24.0067,37572.0
2016-04-05 13:40:00,26.46,26.5,26.45,26.46,36232.0,24.0067,24.043,23.9976,24.0067,36232.0
2016-04-05 13:45:00,26.47,26.51,26.46,26.5,61397.0,24.0158,24.0521,24.0067,24.043,61397.0
2016-04-05 13:50:00,26.5,26.61,26.5,26.58,56769.0,24.043,24.1428,24.043,24.1156,56769.0
2016-04-05 13:55:00,26.57,26.58,26.53,26.53,29637.0,24.1065,24.1156,24.0702,24.0702,29637.0
2016-04-05 14:00:00,26.53,26.57,26.52,26.57,25744.0,24.0702,24.1065,24.0611,24.1065,25744.0
2016-04-05 14:05:00,26.57,26.57,26.54,26.55,33456.0,24.1065,24.1065,24.0793,24.0884,33456.0
2016-04-05 14:10:00,26.55,26.58,26.51,26.56,64086.0,24.0884,24.1156,24.0521,24.0974,64086.0
2016-04-05 14:15:00,26.56,26.61,26.54,26.59,67941.0,24.0974,24.1428,24.0793,24.1246,67941.0
2016-04-05 14:20:00,26.59,26.61,26.58,26.6,43815.0,24.1246,24.1428,24.1156,24.1337,43815.0
2016-04-05 14:25:00,26.58,26.63,26.58,26.62,16123.0,24.1156,24.1609,24.1156,24.1519,16123.0
2016-04-05 14:30:00,26.63,26.66,26.62,26.66,41518.0,24.1609,24.1882,24.1519,24.1882,41518.0
2016-04-05 14:35:00,26.66,26.67,26.63,26.64,20924.0,24.1882,24.1972,24.1609,24.17,20924.0
2016-04-05 14:40:00,26.64,26.67,26.61,26.61,36869.0,24.17,24.1972,24.1428,24.1428,36869.0
2016-04-05 14:45:00,26.62,26.67,26.6,26.66,62887.0,24.1519,24.1972,24.1337,24.1882,62887.0
2016-04-05 14:50:00,26.65,26.68,26.64,26.64,50060.0,24.1791,24.2063,24.17,24.17,50060.0
2016-04-05 14:55:00,26.63,26.64,26.59,26.63,28589.0,24.1609,24.17,24.1246,24.1609,28589.0
2016-04-05 15:00:00,26.62,26.64,26.6,26.62,18299.0,24.1519,24.17,24.1337,24.1519,18299.0
2016-04-05 15:05:00,26.61,26.61,26.55,26.6,42912.0,24.1428,24.1428,24.0884,24.1337,42912.0
2016-04-05 15:10:00,26.59,26.62,26.57,26.62,33269.0,24.1246,24.1519,24.1065,24.1519,33269.0
2016-04-05 15:15:00,26.62,26.65,26.6,26.64,67039.0,24.1519,24.1791,24.1337,24.17,67039.0
2016-04-05 15:20:00,26.64,26.65,26.58,26.58,48120.0,24.17,24.1791,24.1156,24.1156,48120.0
2016-04-05 15:25:00,26.59,26.59,26.53,26.54,43601.0,24.1246,24.1246,24.0702,24.0793,43601.0
2016-04-05 15:30:00,26.54,26.56,26.51,26.54,59140.0,24.0793,24.0974,24.0521,24.0793,59140.0
2016-04-05 15:35:00,26.53,26.55,26.51,26.54,84262.0,24.0702,24.0884,24.0521,24.0793,84262.0
2016-04-05 15:40:00,26.54,26.54,26.47,26.48,62344.0,24.0793,24.0793,24.0158,24.0248,62344.0
2016-04-05 15:45:00,26.49,26.53,26.48,26.53,72444.0,24.0339,24.0702,24.0248,24.0702,72444.0
2016-04-05 15:50:00,26.54,26.57,26.51,26.54,196432.0,24.0793,24.1065,24.0521,24.0793,196432.0
2016-04-05 15:55:00,26.54,26.54,26.49,26.52,418532.0,24.0793,24.0793,24.0339,24.0611,418532.0
2016-04-06 09:30:00,26.74,26.77,26.52,26.55,408874.0,24.2607,24.288,24.0611,24.0884,408874.0
2016-04-06 09:35:00,26.56,26.61,26.5,26.53,379416.0,24.0974,24.1428,24.043,24.0702,379416.0
2016-04-06 09:40:00,26.53,26.59,26.48,26.49,212290.0,24.0702,24.1246,24.0248,24.0339,212290.0
2016-04-06 09:45:00,26.48,26.51,26.39,26.49,203122.0,24.0248,24.0521,23.9432,24.0339,203122.0
2016-04-06 09:50:00,26.49,26.55,26.4,26.54,329567.0,24.0339,24.0884,23.9523,24.0793,329567.0
2016-04-06 09:55:00,26.55,26.58,26.43,26.46,166548.0,24.0884,24.1156,23.9795,24.0067,166548.0
2016-04-06 10:00:00,26.47,26.53,26.44,26.5,69532.0,24.0158,24.0702,23.9886,24.043,69532.0
2016-04-06 10:05:00,26.51,26.56,26.44,26.55,50771.0,24.0521,24.0974,23.9886,24.0884,50771.0
2016-04-06 10:10:00,26.54,26.55,26.42,26.43,134633.0,24.0793,24.0884,23.9704,23.9795,134633.0
2016-04-06 10:15:00,26.44,26.46,26.26,26.27,253677.0,23.9886,24.0067,23.8252,23.8343,253677.0
2016-04-06 10:20:00,26.26,26.29,26.19,26.22,165554.0,23.8252,23.8525,23.7617,23.789,165554.0
2016-04-06 10:25:00,26.22,26.28,26.18,26.25,98655.0,23.789,23.8434,23.7527,23.8162,98655.0
2016-04-06 10:30:00,26.25,26.28,26.21,26.25,87718.0,23.8162,23.8434,23.7799,23.8162,87718.0
2016-04-06 10:35:00,26.25,26.28,26.23,26.26,74012.0,23.8162,23.8434,23.798,23.8252,74012.0
2016-04-06 10:40:00,26.27,26.33,26.26,26.32,58602.0,23.8343,23.8888,23.8252,23.8797,58602.0
2016-04-06 10:45:00,26.32,26.4,26.31,26.36,75317.0,23.8797,23.9523,23.8706,23.916,75317.0
2016-04-06 10:50:00,26.36,26.36,26.32,26.34,42838.0,23.916,23.916,23.8797,23.8978,42838.0
2016-04-06 10:55:00,26.34,26.36,26.29,26.35,217260.0,23.8978,23.916,23.8525,23.9069,217260.0
2016-04-06 11:00:00,26.35,26.35,26.29,26.3,94618.0,23.9069,23.9069,23.8525,23.8615,94618.0
2016-04-06 11:05:00,26.3,26.33,26.28,26.32,115435.0,23.8615,23.8888,23.8434,23.8797,115435.0
2016-04-06 11:10:00,26.32,26.42,26.31,26.37,72615.0,23.8797,23.9704,23.8706,23.925,72615.0
2016-04-06 11:15:00,26.37,26.41,26.36,26.39,60552.0,23.925,23.9613,23.916,23.9432,60552.0
2016-04-06 11:20:00,26.39,26.52,26.39,26.49,94137.0,23.9432,24.0611,23.9432,24.0339,94137.0
2016-04-06 11:25:00,26.48,26.49,26.44,26.48,65140.0,24.0248,24.0339,23.9886,24.0248,65140.0
2016-04-06 11:30:00,26.48,26.55,26.47,26.55,72768.0,24.0248,24.0884,24.0158,24.0884,72768.0
2016-04-06 11:35:00,26.55,26.64,26.51,26.58,99137.0,24.0884,24.17,24.0521,24.1156,99137.0
2016-04-06 11:40:00,26.59,26.66,26.58,26.61,98797.0,24.1246,24.1882,24.1156,24.1428,98797.0
2016-04-06 11:45:00,26.61,26.64,26.6,26.63,54042.0,24.1428,24.17,24.1337,24.1609,54042.0
2016-04-06 11:50:00,26.64,26.64,26.57,26.58,41825.0,24.17,24.17,24.1065,24.1156,41825.0
2016-04-06 11:55:00,26.58,26.59,26.56,26.56,45573.0,24.1156,24.1246,24.0974,24.0974,45573.0
2016-04-06 12:00:00,26.56,26.6,26.54,26.58,66675.0,24.0974,24.1337,24.0793,24.1156,66675.0
2016-04-06 12:05:00,26.58,26.64,26.57,26.59,61593.0,24.1156,24.17,24.1065,24.1246,61593.0
2016-04-06 12:10:00,26.59,26.59,26.56,26.58,26803.0,24.1246,24.1246,24.0974,24.1156,26803.0
2016-04-06 12:15:00,26.58,26.62,26.56,26.61,44093.0,24.1156,24.1519,24.0974,24.1428,44093.0
2016-04-06 12:20:00,26.61,26.66,26.61,26.66,47661.0,24.1428,24.1882,24.1428,24.1882,47661.0
2016-04-06 12:25:00,26.66,26.74,26.66,26.74,61186.0,24.1882,24.2607,24.1882,24.2607,61186.0
2016-04-06 12:30:00,26.73,26.78,26.7,26.78,141797.0,24.2517,24.297,24.2244,24.297,141797.0
2016-04-06 12:35:00,26.78,26.85,26.78,26.83,50539.0,24.297,24.3605,24.297,24.3424,50539.0
2016-04-06 12:40:00,26.83,26.84,26.77,26.79,161216.0,24.3424,24.3515,24.288,24.3061,161216.0
2016-04-06 12:45:00,26.79,26.87,26.78,26.87,45598.0,24.3061,24.3787,24.297,24.3787,45598.0
2016-04-06 12:50:00,26.86,26.86,26.82,26.85,29230.0,24.3696,24.3696,24.3333,24.3605,29230.0
2016-04-06 12:55:00,26.86,26.96,26.85,26.87,127116.0,24.3696,24.4603,24.3605,24.3787,127116.0
2016-04-06 13:00:00,26.88,26.9,26.84,26.89,44889.0,24.3878,24.4059,24.3515,24.3968,44889.0
2016-04-06 13:05:00,26.9,26.96,26.86,26.96,56569.0,24.4059,24.4603,24.3696,24.4603,56569.0
2016-04-06 13:10:00,26.96,26.97,26.92,26.93,32513.0,24.4603,24.4694,24.4241,24.4331,32513.0
2016-04-06 13:15:00,26.93,26.93,26.85,26.86,39716.0,24.4331,24.4331,24.3605,24.3696,39716.0
2016-04-06 13:20:00,26.87,26.94,26.86,26.93,55393.0,24.3787,24.4422,24.3696,24.4331,55393.0
2016-04-06 13:25:00,26.92,26.93,26.85,26.88,35690.0,24.4241,24.4331,24.3605,24.3878,35690.0
2016-04-06 13:30:00,26.87,26.89,26.83,26.87,69066.0,24.3787,24.3968,24.3424,24.3787,69066.0
2016-04-06 13:35:00,26.86,26.91,26.81,26.88,65172.0,24.3696,24.415,24.3242,24.3878,65172.0
2016-04-06 13:40:00,26.88,26.9,26.84,26.89,40557.0,24.3878,24.4059,24.3515,24.3968,40557.0
2016-04-06 13:45:00,26.9,26.9,26.86,26.9,51077.0,24.4059,24.4059,24.3696,24.4059,51077.0
2016-04-06 13:50:00,26.9,26.9,26.84,26.84,44870.0,24.4059,24.4059,24.3515,24.3515,44870.0
2016-04-06 13:55:00,26.84,26.84,26.77,26.82,47161.0,24.3515,24.3515,24.288,24.3333,47161.0
2016-04-06 14:00:00,26.84,26.9,26.82,26.89,98946.0,24.3515,24.4059,24.3333,24.3968,98946.0
2016-04-06 14:05:00,26.89,26.97,26.88,26.93,90042.0,24.3968,24.4694,24.3878,24.4331,90042.0
2016-04-06 14:10:00,26.93,26.97,26.88,26.93,79018.0,24.4331,24.4694,24.3878,24.4331,79018.0
2016-04-06 14:15:00,26.92,26.99,26.91,26.92,53919.0,24.4241,24.4876,24.415,24.4241,53919.0
2016-04-06 14:20:00,26.92,26.97,26.87,26.88,40205.0,24.4241,24.4694,24.3787,24.3878,40205.0
2016-04-06 14:25:00,26.88,26.89,26.8,26.88,46408.0,24.3878,24.3968,24.3152,24.3878,46408.0
2016-04-06 14:30:00,26.88,26.88,26.77,26.79,85811.0,24.3878,24.3878,24.288,24.3061,85811.0
2016-04-06 14:35:00,26.79,26.83,26.75,26.77,43695.0,24.3061,24.3424,24.2698,24.288,43695.0
2016-04-06 14:40:00,26.76,26.8,26.75,26.76,43615.0,24.2789,24.3152,24.2698,24.2789,43615.0
2016-04-06 14:45:00,26.76,26.77,26.74,26.75,30260.0,24.2789,24.288,24.2607,24.2698,30260.0
2016-04-06 14:50:00,26.74,26.78,26.74,26.75,46334.0,24.2607,24.297,24.2607,24.2698,46334.0
2016-04-06 14:55:00,26.75,26.87,26.75,26.86,63793.0,24.2698,24.3787,24.2698,24.3696,63793.0
2016-04-06 15:00:00,26.87,26.91,26.82,26.88,51577.0,24.3787,24.415,24.3333,24.3878,51577.0
2016-04-06 15:05:00,26.88,26.9,26.86,26.86,25296.0,24.3878,24.4059,24.3696,24.3696,25296.0
2016-04-06 15:10:00,26.87,26.87,26.79,26.79,36419.0,24.3787,24.3787,24.3061,24.3061,36419.0
2016-04-06 15:15:00,26.8,26.84,26.77,26.82,73155.0,24.3152,24.3515,24.288,24.3333,73155.0
2016-04-06 15:20:00,26.81,26.82,26.77,26.8,46743.0,24.3242,24.3333,24.288,24.3152,46743.0
2016-04-06 15:25:00,26.79,26.8,26.77,26.79,120089.0,24.3061,24.3152,24.288,24.3061,120089.0
2016-04-06 15:30:00,26.78,26.8,26.77,26.78,87587.0,24.297,24.3152,24.288,24.297,87587.0
2016-04-06 15:35:00,26.77,26.81,26.77,26.77,38257.0,24.288,24.3242,24.288,24.288,38257.0
2016-04-06 15:40:00,26.77,26.8,26.76,26.79,87142.0,24.288,24.3152,24.2789,24.3061,87142.0
2016-04-06 15:45:00,26.79,26.79,26.73,26.75,73155.0,24.3061,24.3061,24.2517,24.2698,73155.0
2016-04-06 15:50:00,26.76,26.8,26.75,26.75,144307.0,24.2789,24.3152,24.2698,24.2698,144307.0
2016-04-06 15:55:00,26.76,26.77,26.73,26.74,314816.0,24.2789,24.288,24.2517,24.2607,314816.0
2016-04-07 09:30:00,26.8,26.85,26.63,26.82,443000.0,24.3152,24.3605,24.1609,24.3333,443000.0
2016-04-07 09:35:00,26.82,26.94,26.77,26.84,160949.0,24.3333,24.4422,24.288,24.3515,160949.0
2016-04-07 09:40:00,26.82,27.0,26.8,26.93,248732.0,24.3333,24.4966,24.3152,24.4331,248732.0
2016-04-07 09:45:00,26.93,27.0,26.83,26.85,274900.0,24.4331,24.4966,24.3424,24.3605,274900.0
2016-04-07 09:50:00,26.85,26.86,26.71,26.85,221651.0,24.3605,24.3696,24.2335,24.3605,221651.0
2016-04-07 09:55:00,26.85,26.9,26.8,26.84,83561.0,24.3605,24.4059,24.3152,24.3515,83561.0
2016-04-07 10:00:00,26.84,26.86,26.68,26.7,273851.0,24.3515,24.3696,24.2063,24.2244,273851.0
2016-04-07 10:05:00,26.71,26.85,26.7,26.84,130173.0,24.2335,24.3605,24.2244,24.3515,130173.0
2016-04-07 10:10:00,26.84,26.84,26.71,26.71,77747.0,24.3515,24.3515,24.2335,24.2335,77747.0
2016-04-07 10:15:00,26.71,26.72,26.62,26.68,148825.0,24.2335,24.2426,24.1519,24.2063,148825.0
2016-04-07 10:20:00,26.68,26.68,26.6,26.63,108538.0,24.2063,24.2063,24.1337,24.1609,108538.0
2016-04-07 10:25:00,26.63,26.67,26.53,26.53,155821.0,24.1609,24.1972,24.0702,24.0702,155821.0
2016-04-07 10:30:00,26.53,26.6,26.5,26.56,151730.0,24.0702,24.1337,24.043,24.0974,151730.0
2016-04-07 10:35:00,26.55,26.59,26.52,26.57,83073.0,24.0884,24.1246,24.0611,24.1065,83073.0
2016-04-07 10:40:00,26.56,26.57,26.47,26.5,142290.0,24.0974,24.1065,24.0158,24.043,142290.0
2016-04-07 10:45:00,26.5,26.51,26.46,26.5,109385.0,24.043,24.0521,24.0067,24.043,109385.0
2016-04-07 10:50:00,26.5,26.53,26.45,26.48,56423.0,24.043,24.0702,23.9976,24.0248,56423.0
2016-04-07 10:55:00,26.48,26.53,26.47,26.53,65630.0,24.0248,24.0702,24.0158,24.0702,65630.0
2016-04-07 11:00:00,26.54,26.57,26.49,26.5,85595.0,24.0793,24.1065,24.0339,24.043,85595.0
2016-04-07 11:05:00,26.5,26.52,26.43,26.46,84404.0,24.043,24.0611,23.9795,24.0067,84404.0
2016-04-07 11:10:00,26.46,26.49,26.43,26.49,106638.0,24.0067,24.0339,23.9795,24.0339,106638.0
2016-04-07 11:15:00,26.5,26.53,26.47,26.5,47182.0,24.043,24.0702,24.0158,24.043,47182.0
2016-04-07 11:20:00,26.49,26.51,26.46,26.51,42875.0,24.0339,24.0521,24.0067,24.0521,42875.0
2016-04-07 11:25:00,26.5,26.61,26.49,26.61,44241.0,24.043,24.1428,24.0339,24.1428,44241.0
2016-04-07 11:30:00,26.6,26.61,26.57,26.59,58165.0,24.1337,24.1428,24.1065,24.1246,58165.0
2016-04-07 11:35:00,26.6,26.65,26.59,26.62,48823.0,24.1337,24.1791,24.1246,24.1519,48823.0
2016-04-07 11:40:00,26.62,26.73,26.61,26.73,84662.0,24.1519,24.2517,24.1428,24.2517,84662.0
2016-04-07 11:45:00,26.73,26.78,26.71,26.76,57447.0,24.2517,24.297,24.2335,24.2789,57447.0
2016-04-07 11:50:00,26.75,26.77,26.71,26.74,97786.0,24.2698,24.288,24.2335,24.2607,97786.0
2016-04-07 11:55:00,26.75,26.75,26.68,26.69,115018.0,24.2698,24.2698,24.2063,24.2154,115018.0
2016-04-07 12:00:00,26.69,26.71,26.69,26.7,60597.0,24.2154,24.2335,24.2154,24.2244,60597.0
2016-04-07 12:05:00,26.69,26.7,26.68,26.7,58222.0,24.2154,24.2244,24.2063,24.2244,58222.0
2016-04-07 12:10:00,26.7,26.73,26.68,26.71,61057.0,24.2244,24.2517,24.2063,24.2335,61057.0
2016-04-07 12:15:00,26.71,26.72,26.65,26.66,68084.0,24.2335,24.2426,24.1791,24.1882,68084.0
2016-04-07 12:20:00,26.65,26.68,26.65,26.67,42795.0,24.1791,24.2063,24.1791,24.1972,42795.0
2016-04-07 12:25:00,26.66,26.7,26.65,26.69,36313.0,24.1882,24.2244,24.1791,24.2154,36313.0
2016-04-07 12:30:00,26.68,26.69,26.6,26.61,101191.0,24.2063,24.2154,24.1337,24.1428,101191.0
2016-04-07 12:35:00,26.61,26.62,26.55,26.6,103136.0,24.1428,24.1519,24.0884,24.1337,103136.0
2016-04-07 12:40:00,26.6,26.61,26.57,26.6,22467.0,24.1337,24.1428,24.1065,24.1337,22467.0
2016-04-07 12:45:00,26.6,26.61,26.59,26.61,103362.0,24.1337,24.1428,24.1246,24.1428,103362.0
2016-04-07 12:50:00,26.61,26.65,26.59,26.64,132658.0,24.1428,24.1791,24.1246,24.17,132658.0
2016-04-07 12:55:00,26.65,26.7,26.65,26.68,64959.0,24.1791,24.2244,24.1791,24.2063,64959.0
2016-04-07 13:00:00,26.67,26.74,26.66,26.74,126558.0,24.1972,24.2607,24.1882,24.2607,126558.0
2016-04-07 13:05:00,26.74,26.75,26.71,26.74,37549.0,24.2607,24.2698,24.2335,24.2607,37549.0
2016-04-07 13:10:00,26.73,26.74,26.69,26.73,56338.0,24.2517,24.2607,24.2154,24.2517,56338.0
2016-04-07 13:15:00,26.73,26.74,26.71,26.71,35261.0,24.2517,24.2607,24.2335,24.2335,35261.0
2016-04-07 13:20:00,26.72,26.72,26.66,26.71,76866.0,24.2426,24.2426,24.1882,24.2335,76866.0
2016-04-07 13:25:00,26.71,26.71,26.66,26.68,84868.0,24.2335,24.2335,24.1882,24.2063,84868.0
2016-04-07 13:30:00,26.68,26.69,26.62,26.64,52607.0,24.2063,24.2154,24.1519,24.17,52607.0
2016-04-07 13:35:00,26.63,26.67,26.63,26.67,32877.0,24.1609,24.1972,24.1609,24.1972,32877.0
2016-04-07 13:40:00,26.67,26.67,26.63,26.66,59511.0,24.1972,24.1972,24.1609,24.1882,59511.0
2016-04-07 13:45:00,26.65,26.66,26.6,26.61,70011.0,24.1791,24.1882,24.1337,24.1428,70011.0
2016-04-07 13:50:00,26.61,26.61,26.52,26.53,124802.0,24.1428,24.1428,24.0611,24.0702,124802.0
2016-04-07 13:55:00,26.52,26.55,26.48,26.54,159731.0,24.0611,24.0884,24.0248,24.0793,159731.0
2016-04-07 14:00:00,26.56,26.6,26.53,26.54,72250.0,24.0974,24.1337,24.0702,24.0793,72250.0
2016-04-07 14:05:00,26.54,26.56,26.48,26.5,82569.0,24.0793,24.0974,24.0248,24.043,82569.0
2016-04-07 14:10:00,26.5,26.52,26.49,26.51,52434.0,24.043,24.0611,24.0339,24.0521,52434.0
2016-04-07 14:15:00,26.52,26.52,26.48,26.49,56871.0,24.0611,24.0611,24.0248,24.0339,56871.0
2016-04-07 14:20:00,26.5,26.51,26.47,26.48,38036.0,24.043,24.0521,24.0158,24.0248,38036.0
2016-04-07 14:25:00,26.48,26.53,26.47,26.52,56118.0,24.0248,24.0702,24.0158,24.0611,56118.0
2016-04-07 14:30:00,26.52,26.55,26.51,26.53,26814.0,24.0611,24.0884,24.0521,24.0702,26814.0
2016-04-07 14:35:00,26.53,26.57,26.5,26.56,52212.0,24.0702,24.1065,24.043,24.0974,52212.0
2016-04-07 14:40:00,26.55,26.56,26.49,26.5,44151.0,24.0884,24.0974,24.0339,24.043,44151.0
2016-04-07 14:45:00,26.5,26.51,26.46,26.48,54215.0,24.043,24.0521,24.0067,24.0248,54215.0
2016-04-07 14:50:00,26.49,26.54,26.49,26.54,37821.0,24.0339,24.0793,24.0339,24.0793,37821.0
2016-04-07 14:55:00,26.53,26.54,26.46,26.48,74476.0,24.0702,24.0793,24.0067,24.0248,74476.0
2016-04-07 15:00:00,26.49,26.51,26.47,26.49,34301.0,24.0339,24.0521,24.0158,24.0339,34301.0
2016-04-07 15:05:00,26.48,26.56,26.48,26.56,33879.0,24.0248,24.0974,24.0248,24.0974,33879.0
2016-04-07 15:10:00,26.56,26.57,26.52,26.54,51692.0,24.0974,24.1065,24.0611,24.0793,51692.0
2016-04-07 15:15:00,26.53,26.55,26.48,26.5,44210.0,24.0702,24.0884,24.0248,24.043,44210.0
2016-04-07 15:20:00,26.5,26.53,26.49,26.53,39874.0,24.043,24.0702,24.0339,24.0702,39874.0
2016-04-07 15:25:00,26.53,26.56,26.51,26.55,53718.0,24.0702,24.0974,24.0521,24.0884,53718.0
2016-04-07 15:30:00,26.55,26.58,26.52,26.57,70152.0,24.0884,24.1156,24.0611,24.1065,70152.0
2016-04-07 15:35:00,26.57,26.57,26.51,26.54,67874.0,24.1065,24.1065,24.0521,24.0793,67874.0
2016-04-07 15:40:00,26.55,26.55,26.52,26.54,62534.0,24.0884,24.0884,24.0611,24.0793,62534.0
2016-04-07 15:45:00,26.54,26.57,26.53,26.55,68532.0,24.0793,24.1065,24.0702,24.0884,68532.0
2016-04-07 15:50:00,26.54,26.55,26.5,26.54,115904.0,24.0793,24.0884,24.043,24.0793,115904.0
2016-04-07 15:55:00,26.54,26.56,26.51,26.51,366746.0,24.0793,24.0974,24.0521,24.0521,366746.0
2016-04-08 09:30:00,26.94,27.3,26.78,27.27,284490.0,24.4422,24.7688,24.297,24.7416,284490.0
2016-04-08 09:35:00,27.26,27.34,27.06,27.22,328987.0,24.7325,24.8051,24.5511,24.6962,328987.0
2016-04-08 09:40:00,27.21,27.21,26.95,27.0,210062.0,24.6872,24.6872,24.4513,24.4966,210062.0
2016-04-08 09:45:00,27.01,27.05,26.9,26.93,267345.0,24.5057,24.542,24.4059,24.4331,267345.0
2016-04-08 09:50:00,26.93,27.0,26.86,26.98,199468.0,24.4331,24.4966,24.3696,24.4785,199468.0
2016-04-08 09:55:00,26.97,27.08,26.88,27.07,112996.0,24.4694,24.5692,24.3878,24.5601,112996.0
2016-04-08 10:00:00,27.09,27.23,27.09,27.18,191562.0,24.5783,24.7053,24.5783,24.6599,191562.0
2016-04-08 10:05:00,27.19,27.21,27.07,27.13,76258.0,24.669,24.6872,24.5601,24.6146,76258.0
2016-04-08 10:10:00,27.14,27.17,27.05,27.07,49934.0,24.6237,24.6509,24.542,24.5601,49934.0
2016-04-08 10:15:00,27.09,27.24,27.09,27.23,79992.0,24.5783,24.7144,24.5783,24.7053,79992.0
2016-04-08 10:20:00,27.24,27.24,27.12,27.14,102846.0,24.7144,24.7144,24.6055,24.6237,102846.0
2016-04-08 10:25:00,27.13,27.14,27.05,27.09,82867.0,24.6146,24.6237,24.542,24.5783,82867.0
2016-04-08 10:30:00,27.08,27.12,26.99,27.02,37244.0,24.5692,24.6055,24.4876,24.5148,37244.0
2016-04-08 10:35:00,27.04,27.06,26.96,26.96,36375.0,24.5329,24.5511,24.4603,24.4603,36375.0
2016-04-08 10:40:00,26.96,27.05,26.94,26.94,36630.0,24.4603,24.542,24.4422,24.4422,36630.0
2016-04-08 10:45:00,26.94,26.94,26.86,26.86,38784.0,24.4422,24.4422,24.3696,24.3696,38784.0
2016-04-08 10:50:00,26.86,26.9,26.8,26.82,82567.0,24.3696,24.4059,24.3152,24.3333,82567.0
2016-04-08 10:55:00,26.81,26.84,26.79,26.8,70883.0,24.3242,24.3515,24.3061,24.3152,70883.0
2016-04-08 11:00:00,26.81,26.91,26.8,26.89,56865.0,24.3242,24.415,24.3152,24.3968,56865.0
2016-04-08 11:05:00,26.89,27.0,26.88,26.91,54231.0,24.3968,24.4966,24.3878,24.415,54231.0
2016-04-08 11:10:00,26.91,26.92,26.84,26.87,97629.0,24.415,24.4241,24.3515,24.3787,97629.0
2016-04-08 11:15:00,26.87,26.88,26.85,26.87,17911.0,24.3787,24.3878,24.3605,24.3787,17911.0
2016-04-08 11:20:00,26.87,26.9,26.85,26.87,41438.0,24.3787,24.4059,24.3605,24.3787,41438.0
2016-04-08 11:25:00,26.86,26.92,26.84,26.9,31824.0,24.3696,24.4241,24.3515,24.4059,31824.0
2016-04-08 11:30:00,26.89,26.93,26.84,26.86,38695.0,24.3968,24.4331,24.3515,24.3696,38695.0
2016-04-08 11:35:00,26.86,26.87,26.75,26.78,37197.0,24.3696,24.3787,24.2698,24.297,37197.0
2016-04-08 11:40:00,26.77,26.86,26.75,26.84,35179.0,24.288,24.3696,24.2698,24.3515,35179.0
2016-04-08 11:45:00,26.83,26.86,26.8,26.82,50727.0,24.3424,24.3696,24.3152,24.3333,50727.0
2016-04-08 11:50:00,26.83,26.83,26.77,26.8,56090.0,24.3424,24.3424,24.288,24.3152,56090.0
2016-04-08 11:55:00,26.81,26.89,26.8,26.88,32739.0,24.3242,24.3968,24.3152,24.3878,32739.0
2016-04-08 12:00:00,26.87,26.89,26.79,26.79,37243.0,24.3787,24.3968,24.3061,24.3061,37243.0
2016-04-08 12:05:00,26.78,26.78,26.76,26.77,37325.0,24.297,24.297,24.2789,24.288,37325.0
2016-04-08 12:10:00,26.77,26.81,26.73,26.77,57751.0,24.288,24.3242,24.2517,24.288,57751.0
2016-04-08 12:15:00,26.77,26.8,26.74,26.75,31354.0,24.288,24.3152,24.2607,24.2698,31354.0
2016-04-08 12:20:00,26.75,26.81,26.75,26.8,38285.0,24.2698,24.3242,24.2698,24.3152,38285.0
2016-04-08 12:25:00,26.81,26.81,26.75,26.78,35720.0,24.3242,24.3242,24.2698,24.297,35720.0
2016-04-08 12:30:00,26.77,26.77,26.71,26.77,59089.0,24.288,24.288,24.2335,24.288,59089.0
2016-04-08 12:35:00,26.77,26.82,26.77,26.8,43079.0,24.288,24.3333,24.288,24.3152,43079.0
2016-04-08 12:40:00,26.8,26.87,26.78,26.87,37758.0,24.3152,24.3787,24.297,24.3787,37758.0
2016-04-08 12:45:00,26.87,26.9,26.84,26.89,21554.0,24.3787,24.4059,24.3515,24.3968,21554.0
2016-04-08 12:50:00,26.9,26.96,26.89,26.95,50621.0,24.4059,24.4603,24.3968,24.4513,50621.0
2016-04-08 12:55:00,26.95,26.97,26.91,26.92,47614.0,24.4513,24.4694,24.415,24.4241,47614.0
2016-04-08 13:00:00,26.92,26.97,26.91,26.97,31861.0,24.4241,24.4694,24.415,24.4694,31861.0
2016-04-08 13:05:00,26.96,26.97,26.91,26.91,44223.0,24.4603,24.4694,24.415,24.415,44223.0
2016-04-08 13:10:00,26.91,26.93,26.86,26.9,31797.0,24.415,24.4331,24.3696,24.4059,31797.0
2016-04-08 13:15:00,26.91,26.91,26.82,26.82,21899.0,24.415,24.415,24.3333,24.3333,21899.0
2016-04-08 13:20:00,26.82,26.87,26.81,26.86,12121.0,24.3333,24.3787,24.3242,24.3696,12121.0
2016-04-08 13:25:00,26.85,26.85,26.79,26.8,21207.0,24.3605,24.3605,24.3061,24.3152,21207.0
2016-04-08 13:30:00,26.8,26.85,26.77,26.84,18530.0,24.3152,24.3605,24.288,24.3515,18530.0
2016-04-08 13:35:00,26.84,26.87,26.83,26.83,26131.0,24.3515,24.3787,24.3424,24.3424,26131.0
2016-04-08 13:40:00,26.83,26.85,26.8,26.81,27068.0,24.3424,24.3605,24.3152,24.3242,27068.0
2016-04-08 13:45:00,26.8,26.83,26.8,26.81,12672.0,24.3152,24.3424,24.3152,24.3242,12672.0
2016-04-08 13:50:00,26.81,26.88,26.8,26.88,15228.0,24.3242,24.3878,24.3152,24.3878,15228.0
2016-04-08 13:55:00,26.88,26.94,26.88,26.93,21890.0,24.3878,24.4422,24.3878,24.4331,21890.0
2016-04-08 14:00:00,26.94,26.95,26.89,26.92,38777.0,24.4422,24.4513,24.3968,24.4241,38777.0
2016-04-08 14:05:00,26.93,26.96,26.91,26.96,21964.0,24.4331,24.4603,24.415,24.4603,21964.0
2016-04-08 14:10:00,26.95,26.99,26.95,26.98,30891.0,24.4513,24.4876,24.4513,24.4785,30891.0
2016-04-08 14:15:00,26.99,27.0,26.97,26.99,21667.0,24.4876,24.4966,24.4694,24.4876,21667.0
2016-04-08 14:20:00,26.98,27.0,26.96,26.99,36557.0,24.4785,24.4966,24.4603,24.4876,36557.0
2016-04-08 14:25:00,26.99,27.0,26.97,26.99,40850.0,24.4876,24.4966,24.4694,24.4876,40850.0
2016-04-08 14:30:00,26.99,26.99,26.92,26.93,45425.0,24.4876,24.4876,24.4241,24.4331,45425.0
2016-04-08 14:35:00,26.93,26.99,26.93,26.95,30199.0,24.4331,24.4876,24.4331,24.4513,30199.0
2016-04-08 14:40:00,26.96,26.97,26.91,26.92,31461.0,24.4603,24.4694,24.415,24.4241,31461.0
2016-04-08 14:45:00,26.92,26.94,26.9,26.91,13673.0,24.4241,24.4422,24.4059,24.415,13673.0
2016-04-08 14:50:00,26.91,26.91,26.88,26.89,14748.0,24.415,24.415,24.3878,24.3968,14748.0
2016-04-08 14:55:00,26.88,26.9,26.87,26.9,15740.0,24.3878,24.4059,24.3787,24.4059,15740.0
2016-04-08 15:00:00,26.9,26.91,26.88,26.89,23623.0,24.4059,24.415,24.3878,24.3968,23623.0
2016-04-08 15:05:00,26.89,26.89,26.82,26.84,18400.0,24.3968,24.3968,24.3333,24.3515,18400.0
2016-04-08 15:10:00,26.84,26.88,26.84,26.88,29353.0,24.3515,24.3878,24.3515,24.3878,29353.0
2016-04-08 15:15:00,26.88,26.89,26.84,26.86,28095.0,24.3878,24.3968,24.3515,24.3696,28095.0
2016-04-08 15:20:00,26.85,26.88,26.84,26.88,25518.0,24.3605,24.3878,24.3515,24.3878,25518.0
2016-04-08 15:25:00,26.88,26.88,26.85,26.86,23961.0,24.3878,24.3878,24.3605,24.3696,23961.0
2016-04-08 15:30:00,26.85,26.86,26.8,26.82,36466.0,24.3605,24.3696,24.3152,24.3333,36466.0
2016-04-08 15:35:00,26.82,26.85,26.79,26.84,47605.0,24.3333,24.3605,24.3061,24.3515,47605.0
2016-04-08 15:40:00,26.84,26.85,26.82,26.84,31048.0,24.3515,24.3605,24.3333,24.3515,31048.0
2016-04-08 15:45:00,26.84,26.87,26.83,26.86,54269.0,24.3515,24.3787,24.3424,24.3696,54269.0
2016-04-08 15:50:00,26.86,26.86,26.83,26.83,58946.0,24.3696,24.3696,24.3424,24.3424,58946.0
2016-04-08 15:55:00,26.84,26.87,26.83,26.86,171380.0,24.3515,24.3787,24.3424,24.3696,171380.0
2016-04-11 09:30:00,27.0,27.28,26.96,27.18,143902.0,24.4966,24.7507,24.4603,24.6599,143902.0
2016-04-11 09:35:00,27.18,27.3,27.15,27.23,194083.0,24.6599,24.7688,24.6327,24.7053,194083.0
2016-04-11 09:40:00,27.23,27.37,27.22,27.27,108542.0,24.7053,24.8323,24.6962,24.7416,108542.0
2016-04-11 09:45:00,27.28,27.39,27.27,27.35,99153.0,24.7507,24.8505,24.7416,24.8142,99153.0
2016-04-11 09:50:00,27.36,27.4,27.33,27.36,107642.0,24.8233,24.8595,24.796,24.8233,107642.0
2016-04-11 09:55:00,27.37,27.49,27.37,27.49,134332.0,24.8323,24.9412,24.8323,24.9412,134332.0
2016-04-11 10:00:00,27.49,27.5,27.45,27.48,147543.0,24.9412,24.9503,24.9049,24.9321,147543.0
2016-04-11 10:05:00,27.47,27.66,27.47,27.6,326061.0,24.9231,25.0954,24.9231,25.041,326061.0
2016-04-11 10:10:00,27.6,27.6,27.51,27.57,72096.0,25.041,25.041,24.9593,25.0138,72096.0
2016-04-11 10:15:00,27.57,27.62,27.57,27.58,72862.0,25.0138,25.0591,25.0138,25.0229,72862.0
2016-04-11 10:20:00,27.58,27.65,27.57,27.62,101721.0,25.0229,25.0864,25.0138,25.0591,101721.0
2016-04-11 10:25:00,27.62,27.73,27.62,27.72,142866.0,25.0591,25.1589,25.0591,25.1499,142866.0
2016-04-11 10:30:00,27.73,27.73,27.67,27.71,52501.0,25.1589,25.1589,25.1045,25.1408,52501.0
2016-04-11 10:35:00,27.71,27.71,27.65,27.69,63606.0,25.1408,25.1408,25.0864,25.1227,63606.0
2016-04-11 10:40:00,27.69,27.7,27.5,27.5,52595.0,25.1227,25.1317,24.9503,24.9503,52595.0
2016-04-11 10:45:00,27.51,27.51,27.43,27.45,84416.0,24.9593,24.9593,24.8868,24.9049,84416.0
2016-04-11 10:50:00,27.44,27.45,27.36,27.4,97941.0,24.8958,24.9049,24.8233,24.8595,97941.0
2016-04-11 10:55:00,27.41,27.45,27.32,27.32,104800.0,24.8686,24.9049,24.787,24.787,104800.0
2016-04-11 11:00:00,27.32,27.32,27.22,27.31,165066.0,24.787,24.787,24.6962,24.7779,165066.0
2016-04-11 11:05:00,27.31,27.36,27.29,27.29,50775.0,24.7779,24.8233,24.7597,24.7597,50775.0
2016-04-11 11:10:00,27.29,27.33,27.28,27.3,68167.0,24.7597,24.796,24.7507,24.7688,68167.0
2016-04-11 11:15:00,27.3,27.32,27.26,27.28,94465.0,24.7688,24.787,24.7325,24.7507,94465.0
2016-04-11 11:20:00,27.28,27.36,27.28,27.35,89373.0,24.7507,24.8233,24.7507,24.8142,89373.0
2016-04-11 11:25:00,27.36,27.38,27.27,27.35,59961.0,24.8233,24.8414,24.7416,24.8142,59961.0
2016-04-11 11:30:00,27.36,27.39,27.28,27.28,68050.0,24.8233,24.8505,24.7507,24.7507,68050.0
2016-04-11 11:35:00,27.29,27.31,27.21,27.21,141167.0,24.7597,24.7779,24.6872,24.6872,141167.0
2016-04-11 11:40:00,27.21,27.24,27.16,27.19,152275.0,24.6872,24.7144,24.6418,24.669,152275.0
2016-04-11 11:45:00,27.18,27.22,27.17,27.18,58862.0,24.6599,24.6962,24.6509,24.6599,58862.0
2016-04-11 11:50:00,27.19,27.21,27.13,27.13,148112.0,24.669,24.6872,24.6146,24.6146,148112.0
2016-04-11 11:55:00,27.14,27.19,27.13,27.17,120879.0,24.6237,24.669,24.6146,24.6509,120879.0
2016-04-11 12:00:00,27.18,27.23,27.15,27.2,82332.0,24.6599,24.7053,24.6327,24.6781,82332.0
2016-04-11 12:05:00,27.19,27.19,27.08,27.08,103959.0,24.669,24.669,24.5692,24.5692,103959.0
2016-04-11 12:10:00,27.09,27.09,27.02,27.04,123998.0,24.5783,24.5783,24.5148,24.5329,123998.0
2016-04-11 12:15:00,27.04,27.13,27.03,27.13,56664.0,24.5329,24.6146,24.5239,24.6146,56664.0
2016-04-11 12:20:00,27.14,27.16,27.11,27.13,28562.0,24.6237,24.6418,24.5964,24.6146,28562.0
2016-04-11 12:25:00,27.13,27.19,27.12,27.17,34235.0,24.6146,24.669,24.6055,24.6509,34235.0
2016-04-11 12:30:00,27.17,27.18,27.11,27.12,68171.0,24.6509,24.6599,24.5964,24.6055,68171.0
2016-04-11 12:35:00,27.12,27.12,27.08,27.1,22327.0,24.6055,24.6055,24.5692,24.5874,22327.0
2016-04-11 12:40:00,27.09,27.13,27.08,27.13,15814.0,24.5783,24.6146,24.5692,24.6146,15814.0
2016-04-11 12:45:00,27.13,27.13,27.05,27.09,92286.0,24.6146,24.6146,24.542,24.5783,92286.0
2016-04-11 12:50:00,27.09,27.14,27.05,27.14,32579.0,24.5783,24.6237,24.542,24.6237,32579.0
2016-04-11 12:55:00,27.14,27.21,27.14,27.15,40636.0,24.6237,24.6872,24.6237,24.6327,40636.0
2016-04-11 13:00:00,27.16,27.16,27.13,27.14,17680.0,24.6418,24.6418,24.6146,24.6237,17680.0
2016-04-11 13:05:00,27.14,27.17,27.12,27.13,70317.0,24.6237,24.6509,24.6055,24.6146,70317.0
2016-04-11 13:10:00,27.14,27.15,27.12,27.13,48949.0,24.6237,24.6327,24.6055,24.6146,48949.0
2016-04-11 13:15:00,27.14,27.14,27.09,27.12,65568.0,24.6237,24.6237,24.5783,24.6055,65568.0
2016-04-11 13:20:00,27.12,27.18,27.09,27.15,54607.0,24.6055,24.6599,24.5783,24.6327,54607.0
2016-04-11 13:25:00,27.15,27.21,27.14,27.18,77459.0,24.6327,24.6872,24.6237,24.6599,77459.0
2016-04-11 13:30:00,27.19,27.26,27.19,27.25,39488.0,24.669,24.7325,24.669,24.7235,39488.0
2016-04-11 13:35:00,27.25,27.35,27.24,27.26,77979.0,24.7235,24.8142,24.7144,24.7325,77979.0
2016-04-11 13:40:00,27.25,27.25,27.21,27.25,30781.0,24.7235,24.7235,24.6872,24.7235,30781.0
2016-04-11 13:45:00,27.25,27.28,27.22,27.25,49554.0,24.7235,24.7507,24.6962,24.7235,49554.0
2016-04-11 13:50:00,27.25,27.28,27.23,27.25,49043.0,24.7235,24.7507,24.7053,24.7235,49043.0
2016-04-11 13:55:00,27.26,27.29,27.25,27.28,21586.0,24.7325,24.7597,24.7235,24.7507,21586.0
2016-04-11 14:00:00,27.28,27.33,27.24,27.25,57981.0,24.7507,24.796,24.7144,24.7235,57981.0
2016-04-11 14:05:00,27.24,27.28,27.2,27.2,50604.0,24.7144,24.7507,24.6781,24.6781,50604.0
2016-04-11 14:10:00,27.2,27.28,27.2,27.26,40877.0,24.6781,24.7507,24.6781,24.7325,40877.0
2016-04-11 14:15:00,27.25,27.3,27.24,27.29,76599.0,24.7235,24.7688,24.7144,24.7597,76599.0
2016-04-11 14:20:00,27.29,27.29,27.12,27.2,228251.0,24.7597,24.7597,24.6055,24.6781,228251.0
2016-04-11 14:25:00,27.2,27.22,27.13,27.18,140821.0,24.6781,24.6962,24.6146,24.6599,140821.0
2016-04-11 14:30:00,27.18,27.25,27.17,27.24,532319.0,24.6599,24.7235,24.6509,24.7144,532319.0
2016-04-11 14:35:00,27.24,27.32,27.23,27.32,51722.0,24.7144,24.787,24.7053,24.787,51722.0
2016-04-11 14:40:00,27.31,27.32,27.29,27.3,36970.0,24.7779,24.787,24.7597,24.7688,36970.0
2016-04-11 14:45:00,27.3,27.34,27.28,27.3,68366.0,24.7688,24.8051,24.7507,24.7688,68366.0
2016-04-11 14:50:00,27.3,27.37,27.27,27.36,38609.0,24.7688,24.8323,24.7416,24.8233,38609.0
2016-04-11 14:55:00,27.36,27.36,27.33,27.33,31922.0,24.8233,24.8233,24.796,24.796,31922.0
2016-04-11 15:00:00,27.33,27.34,27.27,27.27,40311.0,24.796,24.8051,24.7416,24.7416,40311.0
2016-04-11 15:05:00,27.27,27.31,27.25,27.3,95677.0,24.7416,24.7779,24.7235,24.7688,95677.0
2016-04-11 15:10:00,27.3,27.3,27.26,27.28,37589.0,24.7688,24.7688,24.7325,24.7507,37589.0
2016-04-11 15:15:00,27.28,27.28,27.25,27.28,74852.0,24.7507,24.7507,24.7235,24.7507,74852.0
2016-04-11 15:20:00,27.28,27.28,27.25,27.26,50534.0,24.7507,24.7507,24.7235,24.7325,50534.0
2016-04-11 15:25:00,27.25,27.3,27.24,27.25,102694.0,24.7235,24.7688,24.7144,24.7235,102694.0
2016-04-11 15:30:00,27.25,27.28,27.24,27.25,171781.0,24.7235,24.7507,24.7144,24.7235,171781.0
2016-04-11 15:35:00,27.25,27.28,27.25,27.26,90998.0,24.7235,24.7507,24.7235,24.7325,90998.0
2016-04-11 15:40:00,27.26,27.26,27.18,27.2,152550.0,24.7325,24.7325,24.6599,24.6781,152550.0
2016-04-11 15:45:00,27.21,27.25,27.2,27.23,88919.0,24.6872,24.7235,24.6781,24.7053,88919.0
2016-04-11 15:50:00,27.22,27.27,27.22,27.25,236556.0,24.6962,24.7416,24.6962,24.7235,236556.0
2016-04-11 15:55:00,27.25,27.31,27.25,27.29,565585.0,24.7235,24.7779,24.7235,24.7597,565585.0
2016-04-12 09:30:00,27.19,27.63,27.19,27.48,218765.0,24.669,25.0682,24.669,24.9321,218765.0
2016-04-12 09:35:00,27.47,27.65,27.39,27.57,170761.0,24.9231,25.0864,24.8505,25.0138,170761.0
2016-04-12 09:40:00,27.56,27.59,27.49,27.53,134686.0,25.0047,25.0319,24.9412,24.9775,134686.0
2016-04-12 09:45:00,27.54,27.6,27.52,27.58,98014.0,24.9866,25.041,24.9684,25.0229,98014.0
2016-04-12 09:50:00,27.59,27.63,27.56,27.57,112751.0,25.0319,25.0682,25.0047,25.0138,112751.0
2016-04-12 09:55:00,27.57,27.61,27.53,27.54,192309.0,25.0138,25.0501,24.9775,24.9866,192309.0
2016-04-12 10:00:00,27.54,27.59,27.52,27.57,181722.0,24.9866,25.0319,24.9684,25.0138,181722.0
2016-04-12 10:05:00,27.57,27.58,27.43,27.43,111338.0,25.0138,25.0229,24.8868,24.8868,111338.0
2016-04-12 10:10:00,27.43,27.43,27.29,27.3,76055.0,24.8868,24.8868,24.7597,24.7688,76055.0
2016-04-12 10:15:00,27.29,27.33,27.26,27.31,66631.0,24.7597,24.796,24.7325,24.7779,66631.0
2016-04-12 10:20:00,27.3,27.35,27.3,27.33,105290.0,24.7688,24.8142,24.7688,24.796,105290.0
2016-04-12 10:25:00,27.33,27.37,27.3,27.37,44974.0,24.796,24.8323,24.7688,24.8323,44974.0
2016-04-12 10:30:00,27.37,27.52,27.36,27.46,119203.0,24.8323,24.9684,24.8233,24.914,119203.0
2016-04-12 10:35:00,27.46,27.5,27.4,27.48,266294.0,24.914,24.9503,24.8595,24.9321,266294.0
2016-04-12 10:40:00,27.48,27.52,27.45,27.51,117922.0,24.9321,24.9684,24.9049,24.9593,117922.0
2016-04-12 10:45:00,27.51,27.52,27.47,27.51,83147.0,24.9593,24.9684,24.9231,24.9593,83147.0
2016-04-12 10:50:00,27.52,27.64,27.52,27.6,79027.0,24.9684,25.0773,24.9684,25.041,79027.0
2016-04-12 10:55:00,27.6,27.77,27.6,27.77,128949.0,25.041,25.1952,25.041,25.1952,128949.0
2016-04-12 11:00:00,27.77,27.8,27.74,27.75,203816.0,25.1952,25.2225,25.168,25.1771,203816.0
2016-04-12 11:05:00,27.76,27.77,27.69,27.76,81135.0,25.1862,25.1952,25.1227,25.1862,81135.0
2016-04-12 11:10:00,27.76,27.78,27.74,27.77,88626.0,25.1862,25.2043,25.168,25.1952,88626.0
2016-04-12 11:15:00,27.77,27.78,27.69,27.75,89020.0,25.1952,25.2043,25.1227,25.1771,89020.0
2016-04-12 11:20:00,27.76,27.76,27.7,27.71,29546.0,25.1862,25.1862,25.1317,25.1408,29546.0
2016-04-12 11:25:00,27.7,27.7,27.63,27.63,64942.0,25.1317,25.1317,25.0682,25.0682,64942.0
2016-04-12 11:30:00,27.63,27.67,27.57,27.58,113262.0,25.0682,25.1045,25.0138,25.0229,113262.0
2016-04-12 11:35:00,27.57,27.61,27.53,27.54,54036.0,25.0138,25.0501,24.9775,24.9866,54036.0
2016-04-12 11:40:00,27.55,27.62,27.52,27.61,181667.0,24.9956,25.0591,24.9684,25.0501,181667.0
2016-04-12 11:45:00,27.6,27.68,27.58,27.64,69967.0,25.041,25.1136,25.0229,25.0773,69967.0
2016-04-12 11:50:00,27.64,27.69,27.63,27.66,99007.0,25.0773,25.1227,25.0682,25.0954,99007.0
2016-04-12 11:55:00,27.67,27.7,27.64,27.69,79075.0,25.1045,25.1317,25.0773,25.1227,79075.0
2016-04-12 12:00:00,27.7,27.73,27.69,27.71,63304.0,25.1317,25.1589,25.1227,25.1408,63304.0
2016-04-12 12:05:00,27.71,27.78,27.71,27.75,106405.0,25.1408,25.2043,25.1408,25.1771,106405.0
2016-04-12 12:10:00,27.74,27.79,27.7,27.71,58185.0,25.168,25.2134,25.1317,25.1408,58185.0
2016-04-12 12:15:00,27.71,27.76,27.7,27.75,42449.0,25.1408,25.1862,25.1317,25.1771,42449.0
2016-04-12 12:20:00,27.75,27.82,27.75,27.8,153538.0,25.1771,25.2406,25.1771,25.2225,153538.0
2016-04-12 12:25:00,27.8,27.89,27.8,27.88,253165.0,25.2225,25.3041,25.2225,25.295,253165.0
2016-04-12 12:30:00,27.86,27.93,27.86,27.86,100751.0,25.2769,25.3404,25.2769,25.2769,100751.0
2016-04-12 12:35:00,27.87,27.9,27.87,27.88,53362.0,25.286,25.3132,25.286,25.295,53362.0
2016-04-12 12:40:00,27.87,27.93,27.85,27.92,72164.0,25.286,25.3404,25.2678,25.3313,72164.0
2016-04-12 12:45:00,27.92,27.93,27.89,27.91,100862.0,25.3313,25.3404,25.3041,25.3223,100862.0
2016-04-12 12:50:00,27.91,27.95,27.91,27.95,45175.0,25.3223,25.3586,25.3223,25.3586,45175.0
2016-04-12 12:55:00,27.95,27.95,27.86,27.88,104199.0,25.3586,25.3586,25.2769,25.295,104199.0
2016-04-12 13:00:00,27.88,27.93,27.88,27.91,83695.0,25.295,25.3404,25.295,25.3223,83695.0
2016-04-12 13:05:00,27.91,27.93,27.9,27.93,93556.0,25.3223,25.3404,25.3132,25.3404,93556.0
2016-04-12 13:10:00,27.93,27.97,27.9,27.91,200677.0,25.3404,25.3767,25.3132,25.3223,200677.0
2016-04-12 13:15:00,27.92,27.95,27.89,27.9,104833.0,25.3313,25.3586,25.3041,25.3132,104833.0
2016-04-12 13:20:00,27.91,27.96,27.91,27.95,63420.0,25.3223,25.3676,25.3223,25.3586,63420.0
2016-04-12 13:25:00,27.95,27.97,27.94,27.96,73149.0,25.3586,25.3767,25.3495,25.3676,73149.0
2016-04-12 13:30:00,27.96,27.98,27.91,27.95,140716.0,25.3676,25.3858,25.3223,25.3586,140716.0
2016-04-12 13:35:00,27.94,27.95,27.82,27.82,119377.0,25.3495,25.3586,25.2406,25.2406,119377.0
2016-04-12 13:40:00,27.82,27.91,27.82,27.91,66210.0,25.2406,25.3223,25.2406,25.3223,66210.0
2016-04-12 13:45:00,27.91,27.95,27.91,27.93,106324.0,25.3223,25.3586,25.3223,25.3404,106324.0
2016-04-12 13:50:00,27.92,27.93,27.89,27.9,46561.0,25.3313,25.3404,25.3041,25.3132,46561.0
2016-04-12 13:55:00,27.91,27.96,27.9,27.96,41573.0,25.3223,25.3676,25.3132,25.3676,41573.0
2016-04-12 14:00:00,27.96,27.98,27.95,27.98,53695.0,25.3676,25.3858,25.3586,25.3858,53695.0
2016-04-12 14:05:00,27.98,27.99,27.95,27.98,154425.0,25.3858,25.3948,25.3586,25.3858,154425.0
2016-04-12 14:10:00,27.98,28.01,27.97,28.01,255563.0,25.3858,25.413,25.3767,25.413,255563.0
2016-04-12 14:15:00,28.0,28.01,27.93,27.93,92189.0,25.4039,25.413,25.3404,25.3404,92189.0
2016-04-12 14:20:00,27.93,27.98,27.93,27.97,55862.0,25.3404,25.3858,25.3404,25.3767,55862.0
2016-04-12 14:25:00,27.98,28.0,27.96,27.99,77189.0,25.3858,25.4039,25.3676,25.3948,77189.0
2016-04-12 14:30:00,27.98,28.0,27.97,27.99,46242.0,25.3858,25.4039,25.3767,25.3948,46242.0
2016-04-12 14:35:00,28.0,28.06,28.0,28.05,114792.0,25.4039,25.4584,25.4039,25.4493,114792.0
2016-04-12 14:40:00,28.06,28.11,28.05,28.09,120594.0,25.4584,25.5037,25.4493,25.4856,120594.0
2016-04-12 14:45:00,28.08,28.09,28.02,28.03,151022.0,25.4765,25.4856,25.4221,25.4311,151022.0
2016-04-12 14:50:00,28.03,28.05,28.02,28.05,98280.0,25.4311,25.4493,25.4221,25.4493,98280.0
2016-04-12 14:55:00,28.05,28.05,28.01,28.04,96095.0,25.4493,25.4493,25.413,25.4402,96095.0
2016-04-12 15:00:00,28.04,28.12,28.03,28.09,101984.0,25.4402,25.5128,25.4311,25.4856,101984.0
2016-04-12 15:05:00,28.1,28.11,28.05,28.06,56292.0,25.4946,25.5037,25.4493,25.4584,56292.0
2016-04-12 15:10:00,28.06,28.1,28.06,28.06,59252.0,25.4584,25.4946,25.4584,25.4584,59252.0
2016-04-12 15:15:00,28.07,28.08,28.03,28.05,81782.0,25.4674,25.4765,25.4311,25.4493,81782.0
2016-04-12 15:20:00,28.05,28.07,28.04,28.07,132050.0,25.4493,25.4674,25.4402,25.4674,132050.0
2016-04-12 15:25:00,28.06,28.15,28.06,28.14,168849.0,25.4584,25.54,25.4584,25.5309,168849.0
2016-04-12 15:30:00,28.15,28.17,28.12,28.16,125143.0,25.54,25.5582,25.5128,25.5491,125143.0
2016-04-12 15:35:00,28.15,28.16,28.08,28.11,154772.0,25.54,25.5491,25.4765,25.5037,154772.0
2016-04-12 15:40:00,28.1,28.14,28.1,28.12,146981.0,25.4946,25.5309,25.4946,25.5128,146981.0
2016-04-12 15:45:00,28.13,28.15,28.12,28.12,137685.0,25.5219,25.54,25.5128,25.5128,137685.0
2016-04-12 15:50:00,28.11,28.11,28.08,28.11,273186.0,25.5037,25.5037,25.4765,25.5037,273186.0
2016-04-12 15:55:00,28.11,28.13,28.09,28.11,575405.0,25.5037,25.5219,25.4856,25.5037,575405.0
2016-04-13 09:30:00,28.78,29.4,28.72,29.22,851145.0,26.1116,26.6741,26.0572,26.5108,851145.0
2016-04-13 09:35:00,29.25,29.36,29.14,29.18,573029.0,26.538,26.6378,26.4382,26.4745,573029.0
2016-04-13 09:40:00,29.18,29.24,29.16,29.21,490500.0,26.4745,26.5289,26.4564,26.5017,490500.0
2016-04-13 09:45:00,29.21,29.35,29.14,29.17,192783.0,26.5017,26.6287,26.4382,26.4654,192783.0
2016-04-13 09:50:00,29.17,29.31,29.14,29.25,293913.0,26.4654,26.5925,26.4382,26.538,293913.0
2016-04-13 09:55:00,29.26,29.5,29.25,29.49,333988.0,26.5471,26.7648,26.538,26.7558,333988.0
2016-04-13 10:00:00,29.49,29.5,29.37,29.44,283060.0,26.7558,26.7648,26.6469,26.7104,283060.0
2016-04-13 10:05:00,29.44,29.5,29.4,29.49,156886.0,26.7104,26.7648,26.6741,26.7558,156886.0
2016-04-13 10:10:00,29.49,29.5,29.42,29.45,329077.0,26.7558,26.7648,26.6923,26.7195,329077.0
2016-04-13 10:15:00,29.45,29.6,29.44,29.56,327651.0,26.7195,26.8556,26.7104,26.8193,327651.0
2016-04-13 10:20:00,29.57,29.6,29.42,29.55,366646.0,26.8283,26.8556,26.6923,26.8102,366646.0
2016-04-13 10:25:00,29.54,29.65,29.51,29.62,207396.0,26.8011,26.9009,26.7739,26.8737,207396.0
2016-04-13 10:30:00,29.62,29.78,29.61,29.62,233865.0,26.8737,27.0189,26.8646,26.8737,233865.0
2016-04-13 10:35:00,29.62,29.68,29.26,29.27,485311.0,26.8737,26.9282,26.5471,26.5562,485311.0
2016-04-13 10:40:00,29.27,29.41,29.21,29.36,498891.0,26.5562,26.6832,26.5017,26.6378,498891.0
2016-04-13 10:45:00,29.35,29.79,29.35,29.63,583049.0,26.6287,27.028,26.6287,26.8828,583049.0
2016-04-13 10:50:00,29.63,29.63,29.47,29.5,321886.0,26.8828,26.8828,26.7376,26.7648,321886.0
2016-04-13 10:55:00,29.5,29.55,29.4,29.44,117930.0,26.7648,26.8102,26.6741,26.7104,117930.0
2016-04-13 11:00:00,29.44,29.65,29.44,29.58,135968.0,26.7104,26.9009,26.7104,26.8374,135968.0
2016-04-13 11:05:00,29.59,29.72,29.57,29.72,254170.0,26.8465,26.9644,26.8283,26.9644,254170.0
2016-04-13 11:10:00,29.72,29.73,29.59,29.62,80787.0,26.9644,26.9735,26.8465,26.8737,80787.0
2016-04-13 11:15:00,29.61,29.62,29.49,29.5,285334.0,26.8646,26.8737,26.7558,26.7648,285334.0
2016-04-13 11:20:00,29.5,29.53,29.44,29.44,182668.0,26.7648,26.7921,26.7104,26.7104,182668.0
2016-04-13 11:25:00,29.43,29.46,29.4,29.4,162729.0,26.7013,26.7285,26.6741,26.6741,162729.0
2016-04-13 11:30:00,29.41,29.49,29.4,29.49,137544.0,26.6832,26.7558,26.6741,26.7558,137544.0
2016-04-13 11:35:00,29.48,29.48,29.39,29.42,380154.0,26.7467,26.7467,26.665,26.6923,380154.0
2016-04-13 11:40:00,29.42,29.44,29.4,29.41,49666.0,26.6923,26.7104,26.6741,26.6832,49666.0
2016-04-13 11:45:00,29.42,29.5,29.41,29.44,81950.0,26.6923,26.7648,26.6832,26.7104,81950.0
2016-04-13 11:50:00,29.44,29.45,29.4,29.45,102375.0,26.7104,26.7195,26.6741,26.7195,102375.0
2016-04-13 11:55:00,29.45,29.49,29.45,29.48,76134.0,26.7195,26.7558,26.7195,26.7467,76134.0
2016-04-13 12:00:00,29.48,29.48,29.4,29.44,120489.0,26.7467,26.7467,26.6741,26.7104,120489.0
2016-04-13 12:05:00,29.44,29.46,29.41,29.46,248854.0,26.7104,26.7285,26.6832,26.7285,248854.0
2016-04-13 12:10:00,29.46,29.53,29.45,29.48,171232.0,26.7285,26.7921,26.7195,26.7467,171232.0
2016-04-13 12:15:00,29.48,29.48,29.41,29.46,128737.0,26.7467,26.7467,26.6832,26.7285,128737.0
2016-04-13 12:20:00,29.45,29.49,29.43,29.48,148422.0,26.7195,26.7558,26.7013,26.7467,148422.0
2016-04-13 12:25:00,29.48,29.53,29.47,29.52,100810.0,26.7467,26.7921,26.7376,26.783,100810.0
2016-04-13 12:30:00,29.52,29.54,29.44,29.44,78605.0,26.783,26.8011,26.7104,26.7104,78605.0
2016-04-13 12:35:00,29.45,29.47,29.44,29.46,29007.0,26.7195,26.7376,26.7104,26.7285,29007.0
2016-04-13 12:40:00,29.47,29.5,29.45,29.49,57945.0,26.7376,26.7648,26.7195,26.7558,57945.0
2016-04-13 12:45:00,29.48,29.48,29.44,29.47,48251.0,26.7467,26.7467,26.7104,26.7376,48251.0
2016-04-13 12:50:00,29.48,29.54,29.47,29.51,81106.0,26.7467,26.8011,26.7376,26.7739,81106.0
2016-04-13 12:55:00,29.51,29.52,29.45,29.46,46380.0,26.7739,26.783,26.7195,26.7285,46380.0
2016-04-13 13:00:00,29.46,29.49,29.43,29.45,66164.0,26.7285,26.7558,26.7013,26.7195,66164.0
2016-04-13 13:05:00,29.46,29.48,29.44,29.47,193092.0,26.7285,26.7467,26.7104,26.7376,193092.0
2016-04-13 13:10:00,29.46,29.55,29.46,29.52,146586.0,26.7285,26.8102,26.7285,26.783,146586.0
2016-04-13 13:15:00,29.52,29.6,29.52,29.56,201276.0,26.783,26.8556,26.783,26.8193,201276.0
2016-04-13 13:20:00,29.56,29.57,29.49,29.49,79537.0,26.8193,26.8283,26.7558,26.7558,79537.0
2016-04-13 13:25:00,29.48,29.53,29.47,29.51,30540.0,26.7467,26.7921,26.7376,26.7739,30540.0
2016-04-13 13:30:00,29.51,29.52,29.47,29.48,44807.0,26.7739,26.783,26.7376,26.7467,44807.0
2016-04-13 13:35:00,29.49,29.52,29.45,29.52,61130.0,26.7558,26.783,26.7195,26.783,61130.0
2016-04-13 13:40:00,29.52,29.55,29.5,29.5,57324.0,26.783,26.8102,26.7648,26.7648,57324.0
2016-04-13 13:45:00,29.5,29.5,29.48,29.49,36029.0,26.7648,26.7648,26.7467,26.7558,36029.0
2016-04-13 13:50:00,29.49,29.5,29.44,29.46,59095.0,26.7558,26.7648,26.7104,26.7285,59095.0
2016-04-13 13:55:00,29.46,29.51,29.45,29.51,34867.0,26.7285,26.7739,26.7195,26.7739,34867.0
2016-04-13 14:00:00,29.51,29.52,29.46,29.46,49376.0,26.7739,26.783,26.7285,26.7285,49376.0
2016-04-13 14:05:00,29.46,29.53,29.44,29.53,135420.0,26.7285,26.7921,26.7104,26.7921,135420.0
2016-04-13 14:10:00,29.53,29.58,29.52,29.53,59459.0,26.7921,26.8374,26.783,26.7921,59459.0
2016-04-13 14:15:00,29.53,29.56,29.52,29.53,24142.0,26.7921,26.8193,26.783,26.7921,24142.0
2016-04-13 14:20:00,29.53,29.55,29.52,29.54,31987.0,26.7921,26.8102,26.783,26.8011,31987.0
2016-04-13 14:25:00,29.54,29.54,29.46,29.46,46889.0,26.8011,26.8011,26.7285,26.7285,46889.0
2016-04-13 14:30:00,29.46,29.5,29.46,29.46,52694.0,26.7285,26.7648,26.7285,26.7285,52694.0
2016-04-13 14:35:00,29.45,29.48,29.45,29.48,21133.0,26.7195,26.7467,26.7195,26.7467,21133.0
2016-04-13 14:40:00,29.48,29.49,29.45,29.46,34971.0,26.7467,26.7558,26.7195,26.7285,34971.0
2016-04-13 14:45:00,29.47,29.47,29.37,29.4,92856.0,26.7376,26.7376,26.6469,26.6741,92856.0
2016-04-13 14:50:00,29.4,29.42,29.38,29.41,143082.0,26.6741,26.6923,26.656,26.6832,143082.0
2016-04-13 14:55:00,29.42,29.43,29.4,29.41,44849.0,26.6923,26.7013,26.6741,26.6832,44849.0
2016-04-13 15:00:00,29.41,29.46,29.4,29.43,73956.0,26.6832,26.7285,26.6741,26.7013,73956.0
2016-04-13 15:05:00,29.43,29.61,29.42,29.6,280861.0,26.7013,26.8646,26.6923,26.8556,280861.0
2016-04-13 15:10:00,29.61,29.62,29.57,29.57,79063.0,26.8646,26.8737,26.8283,26.8283,79063.0
2016-04-13 15:15:00,29.57,29.58,29.55,29.57,37011.0,26.8283,26.8374,26.8102,26.8283,37011.0
2016-04-13 15:20:00,29.56,29.57,29.55,29.57,40135.0,26.8193,26.8283,26.8102,26.8283,40135.0
2016-04-13 15:25:00,29.57,29.59,29.55,29.58,50796.0,26.8283,26.8465,26.8102,26.8374,50796.0
2016-04-13 15:30:00,29.58,29.68,29.57,29.66,98801.0,26.8374,26.9282,26.8283,26.91,98801.0
2016-04-13 15:35:00,29.67,29.68,29.62,29.63,99852.0,26.9191,26.9282,26.8737,26.8828,99852.0
2016-04-13 15:40:00,29.64,29.66,29.58,29.58,118913.0,26.8919,26.91,26.8374,26.8374,118913.0
2016-04-13 15:45:00,29.58,29.6,29.55,29.57,125662.0,26.8374,26.8556,26.8102,26.8283,125662.0
2016-04-13 15:50:00,29.56,29.57,29.54,29.57,126018.0,26.8193,26.8283,26.8011,26.8283,126018.0
2016-04-13 15:55:00,29.57,29.62,29.56,29.58,363445.0,26.8283,26.8737,26.8193,26.8374,363445.0
2016-04-14 09:30:00,29.5,29.8,29.32,29.71,201612.0,26.7648,27.037,26.6015,26.9554,201612.0
2016-04-14 09:35:00,29.72,29.73,29.49,29.56,99417.0,26.9644,26.9735,26.7558,26.8193,99417.0
2016-04-14 09:40:00,29.57,29.64,29.54,29.56,92740.0,26.8283,26.8919,26.8011,26.8193,92740.0
2016-04-14 09:45:00,29.55,29.66,29.5,29.58,70434.0,26.8102,26.91,26.7648,26.8374,70434.0
2016-04-14 09:50:00,29.57,29.57,29.41,29.46,88217.0,26.8283,26.8283,26.6832,26.7285,88217.0
2016-04-14 09:55:00,29.45,29.46,29.3,29.38,193230.0,26.7195,26.7285,26.5834,26.656,193230.0
2016-04-14 10:00:00,29.39,29.58,29.34,29.53,344685.0,26.665,26.8374,26.6197,26.7921,344685.0
2016-04-14 10:05:00,29.54,29.58,29.5,29.58,86931.0,26.8011,26.8374,26.7648,26.8374,86931.0
2016-04-14 10:10:00,29.57,29.65,29.51,29.52,132353.0,26.8283,26.9009,26.7739,26.783,132353.0
2016-04-14 10:15:00,29.52,29.66,29.51,29.66,55427.0,26.783,26.91,26.7739,26.91,55427.0
2016-04-14 10:20:00,29.66,29.72,29.64,29.67,218919.0,26.91,26.9644,26.8919,26.9191,218919.0
2016-04-14 10:25:00,29.68,29.75,29.64,29.72,76581.0,26.9282,26.9917,26.8919,26.9644,76581.0
2016-04-14 10:30:00,29.72,29.83,29.72,29.74,75441.0,26.9644,27.0642,26.9644,26.9826,75441.0
2016-04-14 10:35:00,29.74,29.8,29.62,29.63,82863.0,26.9826,27.037,26.8737,26.8828,82863.0
2016-04-14 10:40:00,29.63,29.76,29.63,29.75,29228.0,26.8828,27.0007,26.8828,26.9917,29228.0
2016-04-14 10:45:00,29.76,29.77,29.69,29.7,55141.0,27.0007,27.0098,26.9372,26.9463,55141.0
2016-04-14 10:50:00,29.7,29.87,29.69,29.86,77901.0,26.9463,27.1005,26.9372,27.0915,77901.0
2016-04-14 10:55:00,29.86,29.86,29.79,29.82,49797.0,27.0915,27.0915,27.028,27.0552,49797.0
2016-04-14 11:00:00,29.82,29.84,29.75,29.78,53517.0,27.0552,27.0733,26.9917,27.0189,53517.0
2016-04-14 11:05:00,29.79,29.81,29.72,29.72,58312.0,27.028,27.0461,26.9644,26.9644,58312.0
2016-04-14 11:10:00,29.72,29.73,29.68,29.68,77467.0,26.9644,26.9735,26.9282,26.9282,77467.0
2016-04-14 11:15:00,29.69,29.71,29.66,29.67,42778.0,26.9372,26.9554,26.91,26.9191,42778.0
2016-04-14 11:20:00,29.66,29.66,29.58,29.6,159330.0,26.91,26.91,26.8374,26.8556,159330.0
2016-04-14 11:25:00,29.6,29.65,29.59,29.63,39628.0,26.8556,26.9009,26.8465,26.8828,39628.0
2016-04-14 11:30:00,29.64,29.73,29.64,29.69,137731.0,26.8919,26.9735,26.8919,26.9372,137731.0
2016-04-14 11:35:00,29.69,29.71,29.66,29.66,28770.0,26.9372,26.9554,26.91,26.91,28770.0
2016-04-14 11:40:00,29.66,29.7,29.63,29.69,117449.0,26.91,26.9463,26.8828,26.9372,117449.0
2016-04-14 11:45:00,29.69,29.71,29.67,29.7,125116.0,26.9372,26.9554,26.9191,26.9463,125116.0
2016-04-14 11:50:00,29.69,29.71,29.67,29.68,70686.0,26.9372,26.9554,26.9191,26.9282,70686.0
2016-04-14 11:55:00,29.68,29.69,29.66,29.67,24471.0,26.9282,26.9372,26.91,26.9191,24471.0
2016-04-14 12:00:00,29.66,29.67,29.61,29.63,20898.0,26.91,26.9191,26.8646,26.8828,20898.0
2016-04-14 12:05:00,29.63,29.65,29.61,29.62,62120.0,26.8828,26.9009,26.8646,26.8737,62120.0
2016-04-14 12:10:00,29.62,29.63,29.59,29.59,39467.0,26.8737,26.8828,26.8465,26.8465,39467.0
2016-04-14 12:15:00,29.58,29.58,29.55,29.58,35957.0,26.8374,26.8374,26.8102,26.8374,35957.0
2016-04-14 12:20:00,29.58,29.61,29.56,29.58,43941.0,26.8374,26.8646,26.8193,26.8374,43941.0
2016-04-14 12:25:00,29.57,29.6,29.56,29.58,26779.0,26.8283,26.8556,26.8193,26.8374,26779.0
2016-04-14 12:30:00,29.57,29.62,29.56,29.61,26448.0,26.8283,26.8737,26.8193,26.8646,26448.0
2016-04-14 12:35:00,29.61,29.63,29.6,29.6,26059.0,26.8646,26.8828,26.8556,26.8556,26059.0
2016-04-14 12:40:00,29.59,29.62,29.58,29.62,23200.0,26.8465,26.8737,26.8374,26.8737,23200.0
2016-04-14 12:45:00,29.62,29.64,29.6,29.63,57670.0,26.8737,26.8919,26.8556,26.8828,57670.0
2016-04-14 12:50:00,29.63,29.65,29.62,29.63,22168.0,26.8828,26.9009,26.8737,26.8828,22168.0
2016-04-14 12:55:00,29.64,29.66,29.63,29.65,21308.0,26.8919,26.91,26.8828,26.9009,21308.0
2016-04-14 13:00:00,29.65,29.7,29.64,29.69,29315.0,26.9009,26.9463,26.8919,26.9372,29315.0
2016-04-14 13:05:00,29.7,29.71,29.63,29.65,50116.0,26.9463,26.9554,26.8828,26.9009,50116.0
2016-04-14 13:10:00,29.64,29.66,29.63,29.66,12492.0,26.8919,26.91,26.8828,26.91,12492.0
2016-04-14 13:15:00,29.65,29.66,29.64,29.64,12175.0,26.9009,26.91,26.8919,26.8919,12175.0
2016-04-14 13:20:00,29.64,29.66,29.62,29.66,20700.0,26.8919,26.91,26.8737,26.91,20700.0
2016-04-14 13:25:00,29.65,29.66,29.63,29.66,22547.0,26.9009,26.91,26.8828,26.91,22547.0
2016-04-14 13:30:00,29.66,29.68,29.65,29.68,11599.0,26.91,26.9282,26.9009,26.9282,11599.0
2016-04-14 13:35:00,29.68,29.68,29.63,29.63,28370.0,26.9282,26.9282,26.8828,26.8828,28370.0
2016-04-14 13:40:00,29.63,29.66,29.62,29.64,13888.0,26.8828,26.91,26.8737,26.8919,13888.0
2016-04-14 13:45:00,29.64,29.64,29.61,29.62,21269.0,26.8919,26.8919,26.8646,26.8737,21269.0
2016-04-14 13:50:00,29.62,29.62,29.57,29.58,28728.0,26.8737,26.8737,26.8283,26.8374,28728.0
2016-04-14 13:55:00,29.58,29.6,29.55,29.59,29341.0,26.8374,26.8556,26.8102,26.8465,29341.0
2016-04-14 14:00:00,29.59,29.59,29.54,29.58,27784.0,26.8465,26.8465,26.8011,26.8374,27784.0
2016-04-14 14:05:00,29.58,29.62,29.57,29.61,28576.0,26.8374,26.8737,26.8283,26.8646,28576.0
2016-04-14 14:10:00,29.61,29.63,29.6,29.63,15986.0,26.8646,26.8828,26.8556,26.8828,15986.0
2016-04-14 14:15:00,29.62,29.62,29.6,29.61,48328.0,26.8737,26.8737,26.8556,26.8646,48328.0
2016-04-14 14:20:00,29.61,29.61,29.57,29.6,24521.0,26.8646,26.8646,26.8283,26.8556,24521.0
2016-04-14 14:25:00,29.6,29.6,29.52,29.53,34003.0,26.8556,26.8556,26.783,26.7921,34003.0
2016-04-14 14:30:00,29.53,29.54,29.5,29.51,24093.0,26.7921,26.8011,26.7648,26.7739,24093.0
2016-04-14 14:35:00,29.5,29.54,29.5,29.53,33414.0,26.7648,26.8011,26.7648,26.7921,33414.0
2016-04-14 14:40:00,29.52,29.56,29.51,29.55,80565.0,26.783,26.8193,26.7739,26.8102,80565.0
2016-04-14 14:45:00,29.55,29.56,29.53,29.54,42086.0,26.8102,26.8193,26.7921,26.8011,42086.0
2016-04-14 14:50:00,29.54,29.58,29.53,29.57,34156.0,26.8011,26.8374,26.7921,26.8283,34156.0
2016-04-14 14:55:00,29.58,29.62,29.57,29.58,38899.0,26.8374,26.8737,26.8283,26.8374,38899.0
2016-04-14 15:00:00,29.58,29.61,29.57,29.6,32549.0,26.8374,26.8646,26.8283,26.8556,32549.0
2016-04-14 15:05:00,29.6,29.6,29.58,29.59,29400.0,26.8556,26.8556,26.8374,26.8465,29400.0
2016-04-14 15:10:00,29.6,29.6,29.54,29.55,51815.0,26.8556,26.8556,26.8011,26.8102,51815.0
2016-04-14 15:15:00,29.56,29.6,29.55,29.6,40176.0,26.8193,26.8556,26.8102,26.8556,40176.0
2016-04-14 15:20:00,29.59,29.63,29.59,29.6,40784.0,26.8465,26.8828,26.8465,26.8556,40784.0
2016-04-14 15:25:00,29.6,29.61,29.58,29.6,67724.0,26.8556,26.8646,26.8374,26.8556,67724.0
2016-04-14 15:30:00,29.6,29.62,29.59,29.6,49813.0,26.8556,26.8737,26.8465,26.8556,49813.0
2016-04-14 15:35:00,29.61,29.65,29.59,29.65,102431.0,26.8646,26.9009,26.8465,26.9009,102431.0
2016-04-14 15:40:00,29.64,29.68,29.64,29.67,104084.0,26.8919,26.9282,26.8919,26.9191,104084.0
2016-04-14 15:45:00,29.67,29.72,29.67,29.71,240171.0,26.9191,26.9644,26.9191,26.9554,240171.0
2016-04-14 15:50:00,29.71,29.73,29.67,29.68,137907.0,26.9554,26.9735,26.9191,26.9282,137907.0
2016-04-14 15:55:00,29.67,29.68,29.61,29.62,157570.0,26.9191,26.9282,26.8646,26.8737,157570.0
2016-04-15 09:30:00,29.89,29.98,29.84,29.91,273568.0,27.1187,27.2003,27.0733,27.1368,273568.0
2016-04-15 09:35:00,29.91,29.99,29.88,29.92,104756.0,27.1368,27.2094,27.1096,27.1459,104756.0
2016-04-15 09:40:00,29.92,29.95,29.82,29.89,141194.0,27.1459,27.1731,27.0552,27.1187,141194.0
2016-04-15 09:45:00,29.89,29.95,29.85,29.9,210330.0,27.1187,27.1731,27.0824,27.1278,210330.0
2016-04-15 09:50:00,29.91,29.91,29.83,29.9,192109.0,27.1368,27.1368,27.0642,27.1278,192109.0
2016-04-15 09:55:00,29.89,30.0,29.88,30.0,215470.0,27.1187,27.2185,27.1096,27.2185,215470.0
2016-04-15 10:00:00,30.0,30.01,29.9,29.93,52985.0,27.2185,27.2276,27.1278,27.155,52985.0
2016-04-15 10:05:00,29.93,29.96,29.9,29.91,37944.0,27.155,27.1822,27.1278,27.1368,37944.0
2016-04-15 10:10:00,29.91,29.93,29.79,29.8,135579.0,27.1368,27.155,27.028,27.037,135579.0
2016-04-15 10:15:00,29.8,29.86,29.79,29.85,114670.0,27.037,27.0915,27.028,27.0824,114670.0
2016-04-15 10:20:00,29.86,29.87,29.82,29.84,33152.0,27.0915,27.1005,27.0552,27.0733,33152.0
2016-04-15 10:25:00,29.84,29.87,29.81,29.87,104587.0,27.0733,27.1005,27.0461,27.1005,104587.0
2016-04-15 10:30:00,29.85,29.91,29.83,29.91,101468.0,27.0824,27.1368,27.0642,27.1368,101468.0
2016-04-15 10:35:00,29.91,29.93,29.88,29.89,67109.0,27.1368,27.155,27.1096,27.1187,67109.0
2016-04-15 10:40:00,29.89,29.94,29.87,29.91,70584.0,27.1187,27.164,27.1005,27.1368,70584.0
2016-04-15 10:45:00,29.91,30.0,29.91,29.99,230226.0,27.1368,27.2185,27.1368,27.2094,230226.0
2016-04-15 10:50:00,29.99,29.99,29.91,29.93,55510.0,27.2094,27.2094,27.1368,27.155,55510.0
2016-04-15 10:55:00,29.92,29.94,29.88,29.88,39714.0,27.1459,27.164,27.1096,27.1096,39714.0
2016-04-15 11:00:00,29.89,29.89,29.8,29.83,74302.0,27.1187,27.1187,27.037,27.0642,74302.0
2016-04-15 11:05:00,29.82,29.86,29.77,29.86,130879.0,27.0552,27.0915,27.0098,27.0915,130879.0
2016-04-15 11:10:00,29.86,29.9,29.82,29.88,27827.0,27.0915,27.1278,27.0552,27.1096,27827.0
2016-04-15 11:15:00,29.88,29.88,29.83,29.84,25917.0,27.1096,27.1096,27.0642,27.0733,25917.0
2016-04-15 11:20:00,29.84,29.88,29.84,29.87,23765.0,27.0733,27.1096,27.0733,27.1005,23765.0
2016-04-15 11:25:00,29.86,29.9,29.86,29.89,87915.0,27.0915,27.1278,27.0915,27.1187,87915.0
2016-04-15 11:30:00,29.89,29.95,29.87,29.94,89135.0,27.1187,27.1731,27.1005,27.164,89135.0
2016-04-15 11:35:00,29.95,29.98,29.94,29.95,64869.0,27.1731,27.2003,27.164,27.1731,64869.0
2016-04-15 11:40:00,29.96,29.97,29.91,29.93,27343.0,27.1822,27.1913,27.1368,27.155,27343.0
2016-04-15 11:45:00,29.93,29.95,29.92,29.95,21689.0,27.155,27.1731,27.1459,27.1731,21689.0
2016-04-15 11:50:00,29.95,29.95,29.91,29.92,83347.0,27.1731,27.1731,27.1368,27.1459,83347.0
2016-04-15 11:55:00,29.93,29.97,29.92,29.93,142516.0,27.155,27.1913,27.1459,27.155,142516.0
2016-04-15 12:00:00,29.93,29.98,29.92,29.96,61001.0,27.155,27.2003,27.1459,27.1822,61001.0
2016-04-15 12:05:00,29.96,29.98,29.95,29.95,33160.0,27.1822,27.2003,27.1731,27.1731,33160.0
2016-04-15 12:10:00,29.96,29.96,29.88,29.89,80458.0,27.1822,27.1822,27.1096,27.1187,80458.0
2016-04-15 12:15:00,29.88,29.92,29.87,29.92,50608.0,27.1096,27.1459,27.1005,27.1459,50608.0
2016-04-15 12:20:00,29.91,29.95,29.91,29.93,65586.0,27.1368,27.1731,27.1368,27.155,65586.0
2016-04-15 12:25:00,29.93,29.94,29.9,29.91,34452.0,27.155,27.164,27.1278,27.1368,34452.0
2016-04-15 12:30:00,29.9,29.92,29.89,29.92,42952.0,27.1278,27.1459,27.1187,27.1459,42952.0
2016-04-15 12:35:00,29.93,29.93,29.9,29.9,75119.0,27.155,27.155,27.1278,27.1278,75119.0
2016-04-15 12:40:00,29.9,29.92,29.89,29.92,41904.0,27.1278,27.1459,27.1187,27.1459,41904.0
2016-04-15 12:45:00,29.92,29.93,29.9,29.92,53438.0,27.1459,27.155,27.1278,27.1459,53438.0
2016-04-15 12:50:00,29.92,29.93,29.91,29.91,49311.0,27.1459,27.155,27.1368,27.1368,49311.0
2016-04-15 12:55:00,29.91,29.92,29.88,29.91,78823.0,27.1368,27.1459,27.1096,27.1368,78823.0
2016-04-15 13:00:00,29.92,29.95,29.84,29.87,119999.0,27.1459,27.1731,27.0733,27.1005,119999.0
2016-04-15 13:05:00,29.86,29.87,29.85,29.86,18203.0,27.0915,27.1005,27.0824,27.0915,18203.0
2016-04-15 13:10:00,29.87,29.87,29.85,29.86,38055.0,27.1005,27.1005,27.0824,27.0915,38055.0
2016-04-15 13:15:00,29.87,29.94,29.86,29.9,77905.0,27.1005,27.164,27.0915,27.1278,77905.0
2016-04-15 13:20:00,29.9,29.92,29.89,29.89,25401.0,27.1278,27.1459,27.1187,27.1187,25401.0
2016-04-15 13:25:00,29.89,29.9,29.87,29.88,38525.0,27.1187,27.1278,27.1005,27.1096,38525.0
2016-04-15 13:30:00,29.87,29.88,29.86,29.87,16900.0,27.1005,27.1096,27.0915,27.1005,16900.0
2016-04-15 13:35:00,29.87,29.88,29.85,29.86,67830.0,27.1005,27.1096,27.0824,27.0915,67830.0
2016-04-15 13:40:00,29.86,29.88,29.86,29.87,10500.0,27.0915,27.1096,27.0915,27.1005,10500.0
2016-04-15 13:45:00,29.87,29.88,29.87,29.87,10564.0,27.1005,27.1096,27.1005,27.1005,10564.0
2016-04-15 13:50:00,29.88,29.88,29.85,29.85,24367.0,27.1096,27.1096,27.0824,27.0824,24367.0
2016-04-15 13:55:00,29.85,29.87,29.83,29.83,33759.0,27.0824,27.1005,27.0642,27.0642,33759.0
2016-04-15 14:00:00,29.84,29.87,29.83,29.87,59165.0,27.0733,27.1005,27.0642,27.1005,59165.0
2016-04-15 14:05:00,29.87,29.88,29.85,29.85,10500.0,27.1005,27.1096,27.0824,27.0824,10500.0
2016-04-15 14:10:00,29.86,29.91,29.85,29.9,200547.0,27.0915,27.1368,27.0824,27.1278,200547.0
2016-04-15 14:15:00,29.91,29.97,29.91,29.96,137846.0,27.1368,27.1913,27.1368,27.1822,137846.0
2016-04-15 14:20:00,29.96,29.97,29.94,29.96,44320.0,27.1822,27.1913,27.164,27.1822,44320.0
2016-04-15 14:25:00,29.96,29.97,29.93,29.94,145091.0,27.1822,27.1913,27.155,27.164,145091.0
2016-04-15 14:30:00,29.94,29.95,29.92,29.92,88850.0,27.164,27.1731,27.1459,27.1459,88850.0
2016-04-15 14:35:00,29.93,29.94,29.9,29.92,99052.0,27.155,27.164,27.1278,27.1459,99052.0
2016-04-15 14:40:00,29.92,29.93,29.9,29.91,83838.0,27.1459,27.155,27.1278,27.1368,83838.0
2016-04-15 14:45:00,29.91,29.91,29.89,29.9,102456.0,27.1368,27.1368,27.1187,27.1278,102456.0
2016-04-15 14:50:00,29.91,29.91,29.89,29.91,87464.0,27.1368,27.1368,27.1187,27.1368,87464.0
2016-04-15 14:55:00,29.91,29.95,29.9,29.95,61280.0,27.1368,27.1731,27.1278,27.1731,61280.0
2016-04-15 15:00:00,29.95,29.95,29.93,29.94,33268.0,27.1731,27.1731,27.155,27.164,33268.0
2016-04-15 15:05:00,29.93,29.94,29.9,29.9,77870.0,27.155,27.164,27.1278,27.1278,77870.0
2016-04-15 15:10:00,29.91,29.92,29.88,29.89,55649.0,27.1368,27.1459,27.1096,27.1187,55649.0
2016-04-15 15:15:00,29.89,29.93,29.88,29.93,42430.0,27.1187,27.155,27.1096,27.155,42430.0
2016-04-15 15:20:00,29.93,29.93,29.91,29.93,72488.0,27.155,27.155,27.1368,27.155,72488.0
2016-04-15 15:25:00,29.93,29.95,29.92,29.93,61136.0,27.155,27.1731,27.1459,27.155,61136.0
2016-04-15 15:30:00,29.92,29.96,29.92,29.92,123612.0,27.1459,27.1822,27.1459,27.1459,123612.0
2016-04-15 15:35:00,29.93,29.96,29.92,29.96,49887.0,27.155,27.1822,27.1459,27.1822,49887.0
2016-04-15 15:40:00,29.96,29.97,29.92,29.93,105890.0,27.1822,27.1913,27.1459,27.155,105890.0
2016-04-15 15:45:00,29.93,29.96,29.93,29.95,108315.0,27.155,27.1822,27.155,27.1731,108315.0
2016-04-15 15:50:00,29.95,29.95,29.88,29.89,160146.0,27.1731,27.1731,27.1096,27.1187,160146.0
2016-04-15 15:55:00,29.89,29.92,29.87,29.88,303900.0,27.1187,27.1459,27.1005,27.1096,303900.0
2016-04-18 09:30:00,29.73,29.85,29.6,29.72,159932.0,26.9735,27.0824,26.8556,26.9644,159932.0
2016-04-18 09:35:00,29.73,29.83,29.71,29.8,221040.0,26.9735,27.0642,26.9554,27.037,221040.0
2016-04-18 09:40:00,29.8,29.86,29.73,29.73,170115.0,27.037,27.0915,26.9735,26.9735,170115.0
2016-04-18 09:45:00,29.73,29.79,29.65,29.68,105151.0,26.9735,27.028,26.9009,26.9282,105151.0
2016-04-18 09:50:00,29.69,29.7,29.52,29.56,165362.0,26.9372,26.9463,26.783,26.8193,165362.0
2016-04-18 09:55:00,29.56,29.61,29.56,29.6,108083.0,26.8193,26.8646,26.8193,26.8556,108083.0
2016-04-18 10:00:00,29.6,29.7,29.59,29.65,152569.0,26.8556,26.9463,26.8465,26.9009,152569.0
2016-04-18 10:05:00,29.65,29.68,29.61,29.63,72826.0,26.9009,26.9282,26.8646,26.8828,72826.0
2016-04-18 10:10:00,29.63,29.66,29.55,29.57,123749.0,26.8828,26.91,26.8102,26.8283,123749.0
2016-04-18 10:15:00,29.57,29.66,29.56,29.63,189893.0,26.8283,26.91,26.8193,26.8828,189893.0
2016-04-18 10:20:00,29.63,29.72,29.59,29.7,172678.0,26.8828,26.9644,26.8465,26.9463,172678.0
2016-04-18 10:25:00,29.69,29.71,29.67,29.69,88264.0,26.9372,26.9554,26.9191,26.9372,88264.0
2016-04-18 10:30:00,29.7,29.72,29.65,29.66,87773.0,26.9463,26.9644,26.9009,26.91,87773.0
2016-04-18 10:35:00,29.66,29.67,29.61,29.64,71483.0,26.91,26.9191,26.8646,26.8919,71483.0
2016-04-18 10:40:00,29.63,29.66,29.58,29.59,44365.0,26.8828,26.91,26.8374,26.8465,44365.0
2016-04-18 10:45:00,29.58,29.59,29.51,29.51,91192.0,26.8374,26.8465,26.7739,26.7739,91192.0
2016-04-18 10:50:00,29.52,29.56,29.46,29.54,109524.0,26.783,26.8193,26.7285,26.8011,109524.0
2016-04-18 10:55:00,29.55,29.57,29.5,29.52,46523.0,26.8102,26.8283,26.7648,26.783,46523.0
2016-04-18 11:00:00,29.52,29.53,29.44,29.47,74626.0,26.783,26.7921,26.7104,26.7376,74626.0
2016-04-18 11:05:00,29.47,29.53,29.47,29.53,96144.0,26.7376,26.7921,26.7376,26.7921,96144.0
2016-04-18 11:10:00,29.52,29.56,29.49,29.5,50915.0,26.783,26.8193,26.7558,26.7648,50915.0
2016-04-18 11:15:00,29.51,29.53,29.48,29.5,203412.0,26.7739,26.7921,26.7467,26.7648,203412.0
2016-04-18 11:20:00,29.5,29.51,29.41,29.42,102364.0,26.7648,26.7739,26.6832,26.6923,102364.0
2016-04-18 11:25:00,29.41,29.42,29.3,29.3,99641.0,26.6832,26.6923,26.5834,26.5834,99641.0
2016-04-18 11:30:00,29.3,29.37,29.2,29.2,121272.0,26.5834,26.6469,26.4927,26.4927,121272.0
2016-04-18 11:35:00,29.21,29.26,29.19,29.25,117084.0,26.5017,26.5471,26.4836,26.538,117084.0
2016-04-18 11:40:00,29.26,29.34,29.25,29.3,73558.0,26.5471,26.6197,26.538,26.5834,73558.0
2016-04-18 11:45:00,29.3,29.33,29.17,29.17,51387.0,26.5834,26.6106,26.4654,26.4654,51387.0
2016-04-18 11:50:00,29.16,29.19,29.03,29.03,168005.0,26.4564,26.4836,26.3384,26.3384,168005.0
2016-04-18 11:55:00,29.04,29.09,29.03,29.09,69918.0,26.3475,26.3929,26.3384,26.3929,69918.0
2016-04-18 12:00:00,29.1,29.19,29.1,29.19,186440.0,26.4019,26.4836,26.4019,26.4836,186440.0
2016-04-18 12:05:00,29.2,29.25,29.18,29.23,53267.0,26.4927,26.538,26.4745,26.5199,53267.0
2016-04-18 12:10:00,29.23,29.28,29.22,29.24,108970.0,26.5199,26.5652,26.5108,26.5289,108970.0
2016-04-18 12:15:00,29.23,29.23,29.18,29.2,83599.0,26.5199,26.5199,26.4745,26.4927,83599.0
2016-04-18 12:20:00,29.2,29.26,29.19,29.25,54408.0,26.4927,26.5471,26.4836,26.538,54408.0
2016-04-18 12:25:00,29.25,29.34,29.23,29.33,256819.0,26.538,26.6197,26.5199,26.6106,256819.0
2016-04-18 12:30:00,29.33,29.43,29.33,29.37,57023.0,26.6106,26.7013,26.6106,26.6469,57023.0
2016-04-18 12:35:00,29.36,29.4,29.34,29.36,219156.0,26.6378,26.6741,26.6197,26.6378,219156.0
2016-04-18 12:40:00,29.36,29.36,29.27,29.28,34009.0,26.6378,26.6378,26.5562,26.5652,34009.0
2016-04-18 12:45:00,29.28,29.28,29.21,29.24,32703.0,26.5652,26.5652,26.5017,26.5289,32703.0
2016-04-18 12:50:00,29.24,29.25,29.17,29.18,41585.0,26.5289,26.538,26.4654,26.4745,41585.0
2016-04-18 12:55:00,29.18,29.18,29.08,29.09,71059.0,26.4745,26.4745,26.3838,26.3929,71059.0
2016-04-18 13:00:00,29.09,29.1,29.03,29.04,105789.0,26.3929,26.4019,26.3384,26.3475,105789.0
2016-04-18 13:05:00,29.04,29.04,29.02,29.03,67938.0,26.3475,26.3475,26.3293,26.3384,67938.0
2016-04-18 13:10:00,29.03,29.05,29.0,29.05,100284.0,26.3384,26.3566,26.3112,26.3566,100284.0
2016-04-18 13:15:00,29.05,29.08,29.01,29.06,35767.0,26.3566,26.3838,26.3203,26.3656,35767.0
2016-04-18 13:20:00,29.06,29.09,29.05,29.08,38460.0,26.3656,26.3929,26.3566,26.3838,38460.0
2016-04-18 13:25:00,29.08,29.09,29.04,29.07,25852.0,26.3838,26.3929,26.3475,26.3747,25852.0
2016-04-18 13:30:00,29.07,29.15,29.06,29.15,149063.0,26.3747,26.4473,26.3656,26.4473,149063.0
2016-04-18 13:35:00,29.15,29.19,29.14,29.18,20044.0,26.4473,26.4836,26.4382,26.4745,20044.0
2016-04-18 13:40:00,29.18,29.24,29.18,29.21,23585.0,26.4745,26.5289,26.4745,26.5017,23585.0
2016-04-18 13:45:00,29.22,29.25,29.2,29.21,26202.0,26.5108,26.538,26.4927,26.5017,26202.0
2016-04-18 13:50:00,29.21,29.26,29.21,29.25,33182.0,26.5017,26.5471,26.5017,26.538,33182.0
2016-04-18 13:55:00,29.25,29.26,29.2,29.22,29972.0,26.538,26.5471,26.4927,26.5108,29972.0
2016-04-18 14:00:00,29.21,29.23,29.16,29.23,43484.0,26.5017,26.5199,26.4564,26.5199,43484.0
2016-04-18 14:05:00,29.23,29.26,29.22,29.26,45500.0,26.5199,26.5471,26.5108,26.5471,45500.0
2016-04-18 14:10:00,29.26,29.31,29.25,29.27,36731.0,26.5471,26.5925,26.538,26.5562,36731.0
2016-04-18 14:15:00,29.27,29.28,29.22,29.24,67938.0,26.5562,26.5652,26.5108,26.5289,67938.0
2016-04-18 14:20:00,29.25,29.31,29.25,29.28,50026.0,26.538,26.5925,26.538,26.5652,50026.0
2016-04-18 14:25:00,29.28,29.31,29.27,29.29,95669.0,26.5652,26.5925,26.5562,26.5743,95669.0
2016-04-18 14:30:00,29.29,29.34,29.28,29.3,78202.0,26.5743,26.6197,26.5652,26.5834,78202.0
2016-04-18 14:35:00,29.3,29.33,29.29,29.3,47147.0,26.5834,26.6106,26.5743,26.5834,47147.0
2016-04-18 14:40:00,29.3,29.33,29.29,29.31,53339.0,26.5834,26.6106,26.5743,26.5925,53339.0
2016-04-18 14:45:00,29.31,29.32,29.29,29.31,31888.0,26.5925,26.6015,26.5743,26.5925,31888.0
2016-04-18 14:50:00,29.31,29.34,29.28,29.29,58677.0,26.5925,26.6197,26.5652,26.5743,58677.0
2016-04-18 14:55:00,29.28,29.3,29.23,29.24,51159.0,26.5652,26.5834,26.5199,26.5289,51159.0
2016-04-18 15:00:00,29.24,29.28,29.24,29.28,29292.0,26.5289,26.5652,26.5289,26.5652,29292.0
2016-04-18 15:05:00,29.28,29.28,29.24,29.26,58848.0,26.5652,26.5652,26.5289,26.5471,58848.0
2016-04-18 15:10:00,29.26,29.26,29.22,29.23,76688.0,26.5471,26.5471,26.5108,26.5199,76688.0
2016-04-18 15:15:00,29.23,29.26,29.23,29.24,39201.0,26.5199,26.5471,26.5199,26.5289,39201.0
2016-04-18 15:20:00,29.24,29.25,29.21,29.23,990669.0,26.5289,26.538,26.5017,26.5199,990669.0
2016-04-18 15:25:00,29.23,29.3,29.22,29.29,144005.0,26.5199,26.5834,26.5108,26.5743,144005.0
2016-04-18 15:30:00,29.29,29.3,29.27,29.29,59521.0,26.5743,26.5834,26.5562,26.5743,59521.0
2016-04-18 15:35:00,29.29,29.35,29.28,29.35,36460.0,26.5743,26.6287,26.5652,26.6287,36460.0
2016-04-18 15:40:00,29.34,29.42,29.31,29.39,101941.0,26.6197,26.6923,26.5925,26.665,101941.0
2016-04-18 15:45:00,29.39,29.39,29.32,29.38,667556.0,26.665,26.665,26.6015,26.656,667556.0
2016-04-18 15:50:00,29.37,29.38,29.34,29.35,120920.0,26.6469,26.656,26.6197,26.6287,120920.0
2016-04-18 15:55:00,29.35,29.35,29.3,29.34,253951.0,26.6287,26.6287,26.5834,26.6197,253951.0
2016-04-19 09:30:00,29.66,29.77,29.46,29.71,201768.0,26.91,27.0098,26.7285,26.9554,201768.0
2016-04-19 09:35:00,29.71,29.74,29.47,29.6,148628.0,26.9554,26.9826,26.7376,26.8556,148628.0
2016-04-19 09:40:00,29.6,29.61,29.49,29.52,109221.0,26.8556,26.8646,26.7558,26.783,109221.0
2016-04-19 09:45:00,29.53,29.55,29.38,29.43,704870.0,26.7921,26.8102,26.656,26.7013,704870.0
2016-04-19 09:50:00,29.43,29.5,29.38,29.38,106694.0,26.7013,26.7648,26.656,26.656,106694.0
2016-04-19 09:55:00,29.39,29.41,29.34,29.35,93129.0,26.665,26.6832,26.6197,26.6287,93129.0
2016-04-19 10:00:00,29.34,29.43,29.3,29.31,125342.0,26.6197,26.7013,26.5834,26.5925,125342.0
2016-04-19 10:05:00,29.31,29.34,29.21,29.23,177390.0,26.5925,26.6197,26.5017,26.5199,177390.0
2016-04-19 10:10:00,29.24,29.26,29.11,29.14,246960.0,26.5289,26.5471,26.411,26.4382,246960.0
2016-04-19 10:15:00,29.14,29.18,29.08,29.12,133960.0,26.4382,26.4745,26.3838,26.4201,133960.0
2016-04-19 10:20:00,29.12,29.16,29.11,29.15,75991.0,26.4201,26.4564,26.411,26.4473,75991.0
2016-04-19 10:25:00,29.14,29.26,29.13,29.24,158621.0,26.4382,26.5471,26.4291,26.5289,158621.0
2016-04-19 10:30:00,29.24,29.41,29.24,29.41,484538.0,26.5289,26.6832,26.5289,26.6832,484538.0
2016-04-19 10:35:00,29.41,29.43,29.35,29.36,141568.0,26.6832,26.7013,26.6287,26.6378,141568.0
2016-04-19 10:40:00,29.37,29.49,29.36,29.44,101759.0,26.6469,26.7558,26.6378,26.7104,101759.0
2016-04-19 10:45:00,29.44,29.45,29.29,29.3,59694.0,26.7104,26.7195,26.5743,26.5834,59694.0
2016-04-19 10:50:00,29.3,29.35,29.28,29.3,63975.0,26.5834,26.6287,26.5652,26.5834,63975.0
2016-04-19 10:55:00,29.3,29.32,29.26,29.31,43695.0,26.5834,26.6015,26.5471,26.5925,43695.0
2016-04-19 11:00:00,29.31,29.33,29.26,29.29,31187.0,26.5925,26.6106,26.5471,26.5743,31187.0
2016-04-19 11:05:00,29.3,29.34,29.28,29.31,37685.0,26.5834,26.6197,26.5652,26.5925,37685.0
2016-04-19 11:10:00,29.31,29.33,29.26,29.27,106844.0,26.5925,26.6106,26.5471,26.5562,106844.0
2016-04-19 11:15:00,29.28,29.31,29.27,29.29,30980.0,26.5652,26.5925,26.5562,26.5743,30980.0
2016-04-19 11:20:00,29.28,29.33,29.28,29.28,91962.0,26.5652,26.6106,26.5652,26.5652,91962.0
2016-04-19 11:25:00,29.28,29.29,29.23,29.26,36106.0,26.5652,26.5743,26.5199,26.5471,36106.0
2016-04-19 11:30:00,29.26,29.26,29.2,29.22,34942.0,26.5471,26.5471,26.4927,26.5108,34942.0
2016-04-19 11:35:00,29.22,29.23,29.17,29.19,87734.0,26.5108,26.5199,26.4654,26.4836,87734.0
2016-04-19 11:40:00,29.2,29.2,29.12,29.15,47162.0,26.4927,26.4927,26.4201,26.4473,47162.0
2016-04-19 11:45:00,29.14,29.14,29.04,29.07,56292.0,26.4382,26.4382,26.3475,26.3747,56292.0
2016-04-19 11:50:00,29.06,29.06,29.01,29.03,66188.0,26.3656,26.3656,26.3203,26.3384,66188.0
2016-04-19 11:55:00,29.03,29.06,28.99,29.0,130343.0,26.3384,26.3656,26.3021,26.3112,130343.0
2016-04-19 12:00:00,29.0,29.06,28.99,29.03,449808.0,26.3112,26.3656,26.3021,26.3384,449808.0
2016-04-19 12:05:00,29.03,29.03,28.98,28.99,130156.0,26.3384,26.3384,26.2931,26.3021,130156.0
2016-04-19 12:10:00,28.99,28.99,28.92,28.92,86284.0,26.3021,26.3021,26.2386,26.2386,86284.0
2016-04-19 12:15:00,28.92,28.93,28.78,28.78,133285.0,26.2386,26.2477,26.1116,26.1116,133285.0
2016-04-19 12:20:00,28.78,28.83,28.75,28.81,83119.0,26.1116,26.157,26.0844,26.1388,83119.0
2016-04-19 12:25:00,28.82,28.82,28.72,28.78,49965.0,26.1479,26.1479,26.0572,26.1116,49965.0
2016-04-19 12:30:00,28.79,28.84,28.68,28.78,339383.0,26.1207,26.166,26.0209,26.1116,339383.0
2016-04-19 12:35:00,28.78,28.78,28.59,28.65,189932.0,26.1116,26.1116,25.9392,25.9936,189932.0
2016-04-19 12:40:00,28.64,28.75,28.6,28.74,162683.0,25.9846,26.0844,25.9483,26.0753,162683.0
2016-04-19 12:45:00,28.74,28.74,28.66,28.69,59768.0,26.0753,26.0753,26.0027,26.0299,59768.0
2016-04-19 12:50:00,28.7,28.8,28.7,28.78,46134.0,26.039,26.1297,26.039,26.1116,46134.0
2016-04-19 12:55:00,28.79,28.87,28.79,28.84,30732.0,26.1207,26.1933,26.1207,26.166,30732.0
2016-04-19 13:00:00,28.84,28.85,28.8,28.81,87943.0,26.166,26.1751,26.1297,26.1388,87943.0
2016-04-19 13:05:00,28.82,28.86,28.81,28.84,68890.0,26.1479,26.1842,26.1388,26.166,68890.0
2016-04-19 13:10:00,28.84,28.88,28.83,28.84,128959.0,26.166,26.2023,26.157,26.166,128959.0
2016-04-19 13:15:00,28.85,28.89,28.83,28.85,25361.0,26.1751,26.2114,26.157,26.1751,25361.0
2016-04-19 13:20:00,28.85,28.89,28.85,28.87,15962.0,26.1751,26.2114,26.1751,26.1933,15962.0
2016-04-19 13:25:00,28.88,28.93,28.88,28.88,33522.0,26.2023,26.2477,26.2023,26.2023,33522.0
2016-04-19 13:30:00,28.88,28.96,28.87,28.93,34644.0,26.2023,26.2749,26.1933,26.2477,34644.0
2016-04-19 13:35:00,28.93,28.94,28.89,28.9,26132.0,26.2477,26.2568,26.2114,26.2205,26132.0
2016-04-19 13:40:00,28.9,28.91,28.89,28.89,37495.0,26.2205,26.2295,26.2114,26.2114,37495.0
2016-04-19 13:45:00,28.89,28.89,28.85,28.89,61761.0,26.2114,26.2114,26.1751,26.2114,61761.0
2016-04-19 13:50:00,28.89,28.9,28.87,28.9,50923.0,26.2114,26.2205,26.1933,26.2205,50923.0
2016-04-19 13:55:00,28.9,28.9,28.86,28.9,40451.0,26.2205,26.2205,26.1842,26.2205,40451.0
2016-04-19 14:00:00,28.9,28.91,28.86,28.87,61308.0,26.2205,26.2295,26.1842,26.1933,61308.0
2016-04-19 14:05:00,28.87,28.9,28.85,28.88,29411.0,26.1933,26.2205,26.1751,26.2023,29411.0
2016-04-19 14:10:00,28.89,28.89,28.86,28.86,30069.0,26.2114,26.2114,26.1842,26.1842,30069.0
2016-04-19 14:15:00,28.87,28.9,28.86,28.87,31726.0,26.1933,26.2205,26.1842,26.1933,31726.0
2016-04-19 14:20:00,28.87,28.89,28.85,28.85,30054.0,26.1933,26.2114,26.1751,26.1751,30054.0
2016-04-19 14:25:00,28.86,28.86,28.76,28.78,187759.0,26.1842,26.1842,26.0935,26.1116,187759.0
2016-04-19 14:30:00,28.76,28.76,28.71,28.72,82610.0,26.0935,26.0935,26.0481,26.0572,82610.0
2016-04-19 14:35:00,28.71,28.8,28.69,28.77,73927.0,26.0481,26.1297,26.0299,26.1025,73927.0
2016-04-19 14:40:00,28.77,28.83,28.77,28.81,44001.0,26.1025,26.157,26.1025,26.1388,44001.0
2016-04-19 14:45:00,28.81,28.83,28.78,28.82,33230.0,26.1388,26.157,26.1116,26.1479,33230.0
2016-04-19 14:50:00,28.82,28.83,28.78,28.82,35405.0,26.1479,26.157,26.1116,26.1479,35405.0
2016-04-19 14:55:00,28.82,28.84,28.74,28.75,58524.0,26.1479,26.166,26.0753,26.0844,58524.0
2016-04-19 15:00:00,28.74,28.77,28.71,28.76,91493.0,26.0753,26.1025,26.0481,26.0935,91493.0
2016-04-19 15:05:00,28.76,28.79,28.75,28.76,50911.0,26.0935,26.1207,26.0844,26.0935,50911.0
2016-04-19 15:10:00,28.77,28.8,28.75,28.77,95377.0,26.1025,26.1297,26.0844,26.1025,95377.0
2016-04-19 15:15:00,28.77,28.8,28.76,28.78,48562.0,26.1025,26.1297,26.0935,26.1116,48562.0
2016-04-19 15:20:00,28.77,28.8,28.74,28.8,73302.0,26.1025,26.1297,26.0753,26.1297,73302.0
2016-04-19 15:25:00,28.8,28.83,28.75,28.77,82929.0,26.1297,26.157,26.0844,26.1025,82929.0
2016-04-19 15:30:00,28.78,28.83,28.77,28.81,96540.0,26.1116,26.157,26.1025,26.1388,96540.0
2016-04-19 15:35:00,28.82,28.82,28.77,28.82,147158.0,26.1479,26.1479,26.1025,26.1479,147158.0
2016-04-19 15:40:00,28.82,28.82,28.75,28.76,155510.0,26.1479,26.1479,26.0844,26.0935,155510.0
2016-04-19 15:45:00,28.76,28.8,28.71,28.78,163281.0,26.0935,26.1297,26.0481,26.1116,163281.0
2016-04-19 15:50:00,28.79,28.85,28.78,28.79,270394.0,26.1207,26.1751,26.1116,26.1207,270394.0
2016-04-19 15:55:00,28.79,28.85,28.79,28.85,408385.0,26.1207,26.1751,26.1207,26.1751,408385.0
2016-04-20 09:30:00,28.6,28.61,28.41,28.44,223184.0,25.9483,25.9574,25.7759,25.8031,223184.0
2016-04-20 09:35:00,28.45,28.57,28.42,28.44,105004.0,25.8122,25.9211,25.785,25.8031,105004.0
2016-04-20 09:40:00,28.43,28.48,28.42,28.46,100605.0,25.794,25.8394,25.785,25.8213,100605.0
2016-04-20 09:45:00,28.46,28.57,28.44,28.55,134809.0,25.8213,25.9211,25.8031,25.9029,134809.0
2016-04-20 09:50:00,28.56,28.77,28.55,28.74,116245.0,25.912,26.1025,25.9029,26.0753,116245.0
2016-04-20 09:55:00,28.75,28.79,28.71,28.72,71705.0,26.0844,26.1207,26.0481,26.0572,71705.0
2016-04-20 10:00:00,28.71,28.75,28.68,28.73,88720.0,26.0481,26.0844,26.0209,26.0662,88720.0
2016-04-20 10:05:00,28.73,28.73,28.61,28.61,107755.0,26.0662,26.0662,25.9574,25.9574,107755.0
2016-04-20 10:10:00,28.61,28.66,28.6,28.6,97596.0,25.9574,26.0027,25.9483,25.9483,97596.0
2016-04-20 10:15:00,28.61,28.68,28.59,28.65,92631.0,25.9574,26.0209,25.9392,25.9936,92631.0
2016-04-20 10:20:00,28.64,28.67,28.56,28.56,75162.0,25.9846,26.0118,25.912,25.912,75162.0
2016-04-20 10:25:00,28.56,28.6,28.51,28.57,100138.0,25.912,25.9483,25.8666,25.9211,100138.0
2016-04-20 10:30:00,28.59,28.78,28.59,28.72,159223.0,25.9392,26.1116,25.9392,26.0572,159223.0
2016-04-20 10:35:00,28.73,28.73,28.56,28.57,113554.0,26.0662,26.0662,25.912,25.9211,113554.0
2016-04-20 10:40:00,28.56,28.57,28.48,28.5,79186.0,25.912,25.9211,25.8394,25.8576,79186.0
2016-04-20 10:45:00,28.49,28.53,28.44,28.49,97016.0,25.8485,25.8848,25.8031,25.8485,97016.0
2016-04-20 10:50:00,28.48,28.49,28.41,28.48,82326.0,25.8394,25.8485,25.7759,25.8394,82326.0
2016-04-20 10:55:00,28.48,28.61,28.47,28.58,80159.0,25.8394,25.9574,25.8303,25.9301,80159.0
2016-04-20 11:00:00,28.58,28.6,28.5,28.6,54069.0,25.9301,25.9483,25.8576,25.9483,54069.0
2016-04-20 11:05:00,28.6,28.74,28.59,28.7,91717.0,25.9483,26.0753,25.9392,26.039,91717.0
2016-04-20 11:10:00,28.69,28.7,28.62,28.65,53554.0,26.0299,26.039,25.9664,25.9936,53554.0
2016-04-20 11:15:00,28.65,28.7,28.65,28.65,48745.0,25.9936,26.039,25.9936,25.9936,48745.0
2016-04-20 11:20:00,28.66,28.73,28.65,28.7,60032.0,26.0027,26.0662,25.9936,26.039,60032.0
2016-04-20 11:25:00,28.7,28.73,28.67,28.69,52306.0,26.039,26.0662,26.0118,26.0299,52306.0
2016-04-20 11:30:00,28.7,28.73,28.68,28.7,66902.0,26.039,26.0662,26.0209,26.039,66902.0
2016-04-20 11:35:00,28.7,28.75,28.64,28.67,187017.0,26.039,26.0844,25.9846,26.0118,187017.0
2016-04-20 11:40:00,28.67,28.69,28.64,28.68,44969.0,26.0118,26.0299,25.9846,26.0209,44969.0
2016-04-20 11:45:00,28.67,28.72,28.67,28.68,52312.0,26.0118,26.0572,26.0118,26.0209,52312.0
2016-04-20 11:50:00,28.68,28.7,28.64,28.65,43494.0,26.0209,26.039,25.9846,25.9936,43494.0
2016-04-20 11:55:00,28.64,28.68,28.63,28.64,28018.0,25.9846,26.0209,25.9755,25.9846,28018.0
2016-04-20 12:00:00,28.64,28.66,28.62,28.62,41008.0,25.9846,26.0027,25.9664,25.9664,41008.0
2016-04-20 12:05:00,28.62,28.63,28.57,28.59,54277.0,25.9664,25.9755,25.9211,25.9392,54277.0
2016-04-20 12:10:00,28.6,28.61,28.58,28.59,25047.0,25.9483,25.9574,25.9301,25.9392,25047.0
2016-04-20 12:15:00,28.59,28.61,28.56,28.58,37148.0,25.9392,25.9574,25.912,25.9301,37148.0
2016-04-20 12:20:00,28.57,28.58,28.53,28.54,32673.0,25.9211,25.9301,25.8848,25.8938,32673.0
2016-04-20 12:25:00,28.55,28.58,28.54,28.57,35314.0,25.9029,25.9301,25.8938,25.9211,35314.0
2016-04-20 12:30:00,28.58,28.63,28.57,28.62,22886.0,25.9301,25.9755,25.9211,25.9664,22886.0
2016-04-20 12:35:00,28.62,28.67,28.61,28.67,21603.0,25.9664,26.0118,25.9574,26.0118,21603.0
2016-04-20 12:40:00,28.68,28.7,28.65,28.7,27858.0,26.0209,26.039,25.9936,26.039,27858.0
2016-04-20 12:45:00,28.69,28.7,28.65,28.66,49506.0,26.0299,26.039,25.9936,26.0027,49506.0
2016-04-20 12:50:00,28.65,28.7,28.65,28.69,64639.0,25.9936,26.039,25.9936,26.0299,64639.0
2016-04-20 12:55:00,28.69,28.73,28.67,28.7,84687.0,26.0299,26.0662,26.0118,26.039,84687.0
2016-04-20 13:00:00,28.7,28.71,28.65,28.71,44776.0,26.039,26.0481,25.9936,26.0481,44776.0
2016-04-20 13:05:00,28.71,28.71,28.67,28.67,46729.0,26.0481,26.0481,26.0118,26.0118,46729.0
2016-04-20 13:10:00,28.67,28.69,28.63,28.67,144150.0,26.0118,26.0299,25.9755,26.0118,144150.0
2016-04-20 13:15:00,28.66,28.68,28.64,28.65,70625.0,26.0027,26.0209,25.9846,25.9936,70625.0
2016-04-20 13:20:00,28.65,28.66,28.64,28.66,22697.0,25.9936,26.0027,25.9846,26.0027,22697.0
2016-04-20 13:25:00,28.66,28.73,28.65,28.7,56361.0,26.0027,26.0662,25.9936,26.039,56361.0
2016-04-20 13:30:00,28.7,28.73,28.67,28.7,49153.0,26.039,26.0662,26.0118,26.039,49153.0
2016-04-20 13:35:00,28.69,28.69,28.66,28.68,29658.0,26.0299,26.0299,26.0027,26.0209,29658.0
2016-04-20 13:40:00,28.68,28.75,28.68,28.71,49205.0,26.0209,26.0844,26.0209,26.0481,49205.0
2016-04-20 13:45:00,28.71,28.76,28.71,28.74,61678.0,26.0481,26.0935,26.0481,26.0753,61678.0
2016-04-20 13:50:00,28.73,28.79,28.71,28.78,56425.0,26.0662,26.1207,26.0481,26.1116,56425.0
2016-04-20 13:55:00,28.78,28.79,28.71,28.72,52870.0,26.1116,26.1207,26.0481,26.0572,52870.0
2016-04-20 14:00:00,28.72,28.72,28.68,28.71,69228.0,26.0572,26.0572,26.0209,26.0481,69228.0
2016-04-20 14:05:00,28.71,28.75,28.71,28.71,32825.0,26.0481,26.0844,26.0481,26.0481,32825.0
2016-04-20 14:10:00,28.71,28.76,28.71,28.74,50897.0,26.0481,26.0935,26.0481,26.0753,50897.0
2016-04-20 14:15:00,28.73,28.75,28.71,28.73,62178.0,26.0662,26.0844,26.0481,26.0662,62178.0
2016-04-20 14:20:00,28.73,28.79,28.73,28.75,39093.0,26.0662,26.1207,26.0662,26.0844,39093.0
2016-04-20 14:25:00,28.75,28.76,28.7,28.71,64967.0,26.0844,26.0935,26.039,26.0481,64967.0
2016-04-20 14:30:00,28.71,28.72,28.67,28.71,116807.0,26.0481,26.0572,26.0118,26.0481,116807.0
2016-04-20 14:35:00,28.71,28.74,28.7,28.7,46604.0,26.0481,26.0753,26.039,26.039,46604.0
2016-04-20 14:40:00,28.7,28.73,28.69,28.71,65763.0,26.039,26.0662,26.0299,26.0481,65763.0
2016-04-20 14:45:00,28.7,28.71,28.65,28.66,101363.0,26.039,26.0481,25.9936,26.0027,101363.0
2016-04-20 14:50:00,28.66,28.71,28.65,28.66,47461.0,26.0027,26.0481,25.9936,26.0027,47461.0
2016-04-20 14:55:00,28.66,28.7,28.65,28.66,46892.0,26.0027,26.039,25.9936,26.0027,46892.0
2016-04-20 15:00:00,28.66,28.71,28.65,28.71,93560.0,26.0027,26.0481,25.9936,26.0481,93560.0
2016-04-20 15:05:00,28.7,28.7,28.66,28.68,58685.0,26.039,26.039,26.0027,26.0209,58685.0
2016-04-20 15:10:00,28.68,28.71,28.67,28.68,85732.0,26.0209,26.0481,26.0118,26.0209,85732.0
2016-04-20 15:15:00,28.68,28.68,28.62,28.63,56284.0,26.0209,26.0209,25.9664,25.9755,56284.0
2016-04-20 15:20:00,28.63,28.63,28.59,28.61,78149.0,25.9755,25.9755,25.9392,25.9574,78149.0
2016-04-20 15:25:00,28.6,28.61,28.56,28.6,75586.0,25.9483,25.9574,25.912,25.9483,75586.0
2016-04-20 15:30:00,28.6,28.61,28.55,28.58,84667.0,25.9483,25.9574,25.9029,25.9301,84667.0
2016-04-20 15:35:00,28.59,28.64,28.58,28.62,80081.0,25.9392,25.9846,25.9301,25.9664,80081.0
2016-04-20 15:40:00,28.62,28.64,28.6,28.6,67726.0,25.9664,25.9846,25.9483,25.9483,67726.0
2016-04-20 15:45:00,28.6,28.64,28.58,28.6,86482.0,25.9483,25.9846,25.9301,25.9483,86482.0
2016-04-20 15:50:00,28.61,28.67,28.61,28.66,97787.0,25.9574,26.0118,25.9574,26.0027,97787.0
2016-04-20 15:55:00,28.66,28.71,28.66,28.68,218448.0,26.0027,26.0481,26.0027,26.0209,218448.0
2016-04-21 09:30:00,28.75,28.88,28.68,28.8,120872.0,26.0844,26.2023,26.0209,26.1297,120872.0
2016-04-21 09:35:00,28.8,28.99,28.76,28.91,166640.0,26.1297,26.3021,26.0935,26.2295,166640.0
2016-04-21 09:40:00,28.92,28.92,28.8,28.81,106196.0,26.2386,26.2386,26.1297,26.1388,106196.0
2016-04-21 09:45:00,28.82,28.91,28.79,28.88,165924.0,26.1479,26.2295,26.1207,26.2023,165924.0
2016-04-21 09:50:00,28.87,28.93,28.86,28.92,88606.0,26.1933,26.2477,26.1842,26.2386,88606.0
2016-04-21 09:55:00,28.93,29.05,28.92,29.0,88612.0,26.2477,26.3566,26.2386,26.3112,88612.0
2016-04-21 10:00:00,29.0,29.09,28.99,29.07,44966.0,26.3112,26.3929,26.3021,26.3747,44966.0
2016-04-21 10:05:00,29.06,29.14,28.98,29.11,101034.0,26.3656,26.4382,26.2931,26.411,101034.0
2016-04-21 10:10:00,29.11,29.2,29.09,29.2,85200.0,26.411,26.4927,26.3929,26.4927,85200.0
2016-04-21 10:15:00,29.2,29.2,29.08,29.15,70037.0,26.4927,26.4927,26.3838,26.4473,70037.0
2016-04-21 10:20:00,29.15,29.17,29.1,29.14,32544.0,26.4473,26.4654,26.4019,26.4382,32544.0
2016-04-21 10:25:00,29.13,29.17,29.08,29.13,74068.0,26.4291,26.4654,26.3838,26.4291,74068.0
2016-04-21 10:30:00,29.13,29.13,29.0,29.02,74224.0,26.4291,26.4291,26.3112,26.3293,74224.0
2016-04-21 10:35:00,29.02,29.17,28.95,29.17,104828.0,26.3293,26.4654,26.2658,26.4654,104828.0
2016-04-21 10:40:00,29.16,29.18,29.12,29.12,63816.0,26.4564,26.4745,26.4201,26.4201,63816.0
2016-04-21 10:45:00,29.12,29.18,29.12,29.15,22415.0,26.4201,26.4745,26.4201,26.4473,22415.0
2016-04-21 10:50:00,29.14,29.16,29.11,29.12,37065.0,26.4382,26.4564,26.411,26.4201,37065.0
2016-04-21 10:55:00,29.12,29.17,29.11,29.14,35902.0,26.4201,26.4654,26.411,26.4382,35902.0
2016-04-21 11:00:00,29.14,29.19,29.12,29.15,36930.0,26.4382,26.4836,26.4201,26.4473,36930.0
2016-04-21 11:05:00,29.15,29.16,29.08,29.14,80976.0,26.4473,26.4564,26.3838,26.4382,80976.0
2016-04-21 11:10:00,29.14,29.14,29.1,29.13,36300.0,26.4382,26.4382,26.4019,26.4291,36300.0
2016-04-21 11:15:00,29.13,29.14,29.08,29.11,82373.0,26.4291,26.4382,26.3838,26.411,82373.0
2016-04-21 11:20:00,29.11,29.21,29.11,29.21,51469.0,26.411,26.5017,26.411,26.5017,51469.0
2016-04-21 11:25:00,29.21,29.21,29.11,29.15,140641.0,26.5017,26.5017,26.411,26.4473,140641.0
2016-04-21 11:30:00,29.15,29.16,29.1,29.11,20542.0,26.4473,26.4564,26.4019,26.411,20542.0
2016-04-21 11:35:00,29.11,29.11,29.02,29.05,70936.0,26.411,26.411,26.3293,26.3566,70936.0
2016-04-21 11:40:00,29.05,29.07,29.02,29.02,28001.0,26.3566,26.3747,26.3293,26.3293,28001.0
2016-04-21 11:45:00,29.02,29.05,28.96,28.96,29013.0,26.3293,26.3566,26.2749,26.2749,29013.0
2016-04-21 11:50:00,28.96,28.97,28.89,28.91,55490.0,26.2749,26.284,26.2114,26.2295,55490.0
2016-04-21 11:55:00,28.92,28.92,28.85,28.86,26583.0,26.2386,26.2386,26.1751,26.1842,26583.0
2016-04-21 12:00:00,28.85,28.91,28.81,28.91,59811.0,26.1751,26.2295,26.1388,26.2295,59811.0
2016-04-21 12:05:00,28.9,29.04,28.9,28.97,142799.0,26.2205,26.3475,26.2205,26.284,142799.0
2016-04-21 12:10:00,28.96,28.97,28.87,28.89,26809.0,26.2749,26.284,26.1933,26.2114,26809.0
2016-04-21 12:15:00,28.88,28.88,28.85,28.86,30676.0,26.2023,26.2023,26.1751,26.1842,30676.0
2016-04-21 12:20:00,28.86,28.9,28.84,28.89,17599.0,26.1842,26.2205,26.166,26.2114,17599.0
2016-04-21 12:25:00,28.89,28.95,28.87,28.9,29815.0,26.2114,26.2658,26.1933,26.2205,29815.0
2016-04-21 12:30:00,28.89,28.92,28.89,28.9,81358.0,26.2114,26.2386,26.2114,26.2205,81358.0
2016-04-21 12:35:00,28.91,28.91,28.87,28.88,17231.0,26.2295,26.2295,26.1933,26.2023,17231.0
2016-04-21 12:40:00,28.88,28.9,28.87,28.9,10623.0,26.2023,26.2205,26.1933,26.2205,10623.0
2016-04-21 12:45:00,28.91,28.92,28.87,28.89,21582.0,26.2295,26.2386,26.1933,26.2114,21582.0
2016-04-21 12:50:00,28.9,28.94,28.89,28.93,72809.0,26.2205,26.2568,26.2114,26.2477,72809.0
2016-04-21 12:55:00,28.93,28.93,28.87,28.9,21417.0,26.2477,26.2477,26.1933,26.2205,21417.0
2016-04-21 13:00:00,28.9,28.94,28.9,28.91,16697.0,26.2205,26.2568,26.2205,26.2295,16697.0
2016-04-21 13:05:00,28.91,28.93,28.91,28.91,6714.0,26.2295,26.2477,26.2295,26.2295,6714.0
2016-04-21 13:10:00,28.9,28.93,28.9,28.92,7902.0,26.2205,26.2477,26.2205,26.2386,7902.0
2016-04-21 13:15:00,28.91,28.93,28.89,28.93,25296.0,26.2295,26.2477,26.2114,26.2477,25296.0
2016-04-21 13:20:00,28.94,28.97,28.94,28.96,6300.0,26.2568,26.284,26.2568,26.2749,6300.0
2016-04-21 13:25:00,28.95,28.96,28.94,28.95,9260.0,26.2658,26.2749,26.2568,26.2658,9260.0
2016-04-21 13:30:00,28.94,28.96,28.93,28.95,16120.0,26.2568,26.2749,26.2477,26.2658,16120.0
2016-04-21 13:35:00,28.96,29.0,28.95,28.99,14168.0,26.2749,26.3112,26.2658,26.3021,14168.0
2016-04-21 13:40:00,28.99,29.0,28.98,28.99,11490.0,26.3021,26.3112,26.2931,26.3021,11490.0
2016-04-21 13:45:00,29.0,29.0,28.92,28.92,27296.0,26.3112,26.3112,26.2386,26.2386,27296.0
2016-04-21 13:50:00,28.92,28.93,28.86,28.86,21990.0,26.2386,26.2477,26.1842,26.1842,21990.0
2016-04-21 13:55:00,28.85,28.91,28.85,28.87,32570.0,26.1751,26.2295,26.1751,26.1933,32570.0
2016-04-21 14:00:00,28.87,28.87,28.82,28.83,21400.0,26.1933,26.1933,26.1479,26.157,21400.0
2016-04-21 14:05:00,28.83,28.86,28.82,28.86,21315.0,26.157,26.1842,26.1479,26.1842,21315.0
2016-04-21 14:10:00,28.86,28.91,28.84,28.9,48188.0,26.1842,26.2295,26.166,26.2205,48188.0
2016-04-21 14:15:00,28.91,28.91,28.83,28.84,44347.0,26.2295,26.2295,26.157,26.166,44347.0
2016-04-21 14:20:00,28.85,28.89,28.85,28.87,22951.0,26.1751,26.2114,26.1751,26.1933,22951.0
2016-04-21 14:25:00,28.86,28.89,28.84,28.84,11026.0,26.1842,26.2114,26.166,26.166,11026.0
2016-04-21 14:30:00,28.85,28.85,28.77,28.78,36025.0,26.1751,26.1751,26.1025,26.1116,36025.0
2016-04-21 14:35:00,28.78,28.78,28.72,28.74,39732.0,26.1116,26.1116,26.0572,26.0753,39732.0
2016-04-21 14:40:00,28.73,28.78,28.72,28.78,23519.0,26.0662,26.1116,26.0572,26.1116,23519.0
2016-04-21 14:45:00,28.78,28.8,28.77,28.8,15789.0,26.1116,26.1297,26.1025,26.1297,15789.0
2016-04-21 14:50:00,28.8,28.84,28.76,28.76,48049.0,26.1297,26.166,26.0935,26.0935,48049.0
2016-04-21 14:55:00,28.77,28.77,28.73,28.75,19204.0,26.1025,26.1025,26.0662,26.0844,19204.0
2016-04-21 15:00:00,28.76,28.79,28.76,28.78,32125.0,26.0935,26.1207,26.0935,26.1116,32125.0
2016-04-21 15:05:00,28.78,28.79,28.77,28.78,46230.0,26.1116,26.1207,26.1025,26.1116,46230.0
2016-04-21 15:10:00,28.78,28.81,28.78,28.78,91015.0,26.1116,26.1388,26.1116,26.1116,91015.0
2016-04-21 15:15:00,28.79,28.8,28.76,28.77,31255.0,26.1207,26.1297,26.0935,26.1025,31255.0
2016-04-21 15:20:00,28.77,28.78,28.75,28.77,18509.0,26.1025,26.1116,26.0844,26.1025,18509.0
2016-04-21 15:25:00,28.78,28.78,28.76,28.78,22685.0,26.1116,26.1116,26.0935,26.1116,22685.0
2016-04-21 15:30:00,28.78,28.81,28.77,28.8,36336.0,26.1116,26.1388,26.1025,26.1297,36336.0
2016-04-21 15:35:00,28.8,28.82,28.79,28.79,34492.0,26.1297,26.1479,26.1207,26.1207,34492.0
2016-04-21 15:40:00,28.79,28.85,28.79,28.84,46059.0,26.1207,26.1751,26.1207,26.166,46059.0
2016-04-21 15:45:00,28.84,28.84,28.81,28.81,72480.0,26.166,26.166,26.1388,26.1388,72480.0
2016-04-21 15:50:00,28.81,28.82,28.77,28.78,98486.0,26.1388,26.1479,26.1025,26.1116,98486.0
2016-04-21 15:55:00,28.78,28.81,28.75,28.79,228586.0,26.1116,26.1388,26.0844,26.1207,228586.0
2016-04-22 09:30:00,28.6,28.75,28.56,28.7,102000.0,25.9483,26.0844,25.912,26.039,102000.0
2016-04-22 09:35:00,28.7,28.77,28.61,28.61,23393.0,26.039,26.1025,25.9574,25.9574,23393.0
2016-04-22 09:40:00,28.62,28.63,28.44,28.49,66207.0,25.9664,25.9755,25.8031,25.8485,66207.0
2016-04-22 09:45:00,28.51,28.54,28.46,28.49,41355.0,25.8666,25.8938,25.8213,25.8485,41355.0
2016-04-22 09:50:00,28.49,28.55,28.46,28.48,218875.0,25.8485,25.9029,25.8213,25.8394,218875.0
2016-04-22 09:55:00,28.48,28.52,28.33,28.39,85892.0,25.8394,25.8757,25.7033,25.7578,85892.0
2016-04-22 10:00:00,28.4,28.46,28.39,28.42,83860.0,25.7668,25.8213,25.7578,25.785,83860.0
2016-04-22 10:05:00,28.42,28.48,28.41,28.45,55749.0,25.785,25.8394,25.7759,25.8122,55749.0
2016-04-22 10:10:00,28.45,28.5,28.41,28.46,43791.0,25.8122,25.8576,25.7759,25.8213,43791.0
2016-04-22 10:15:00,28.46,28.49,28.46,28.46,102572.0,25.8213,25.8485,25.8213,25.8213,102572.0
2016-04-22 10:20:00,28.46,28.47,28.27,28.37,170606.0,25.8213,25.8303,25.6489,25.7396,170606.0
2016-04-22 10:25:00,28.37,28.38,28.26,28.26,99582.0,25.7396,25.7487,25.6398,25.6398,99582.0
2016-04-22 10:30:00,28.26,28.28,28.06,28.08,165144.0,25.6398,25.658,25.4584,25.4765,165144.0
2016-04-22 10:35:00,28.07,28.15,28.06,28.07,99513.0,25.4674,25.54,25.4584,25.4674,99513.0
2016-04-22 10:40:00,28.08,28.1,27.95,27.99,243999.0,25.4765,25.4946,25.3586,25.3948,243999.0
2016-04-22 10:45:00,27.99,28.0,27.83,27.84,162499.0,25.3948,25.4039,25.2497,25.2588,162499.0
2016-04-22 10:50:00,27.84,27.84,27.66,27.82,443119.0,25.2588,25.2588,25.0954,25.2406,443119.0
2016-04-22 10:55:00,27.82,27.87,27.76,27.79,128727.0,25.2406,25.286,25.1862,25.2134,128727.0
2016-04-22 11:00:00,27.8,27.88,27.77,27.82,305780.0,25.2225,25.295,25.1952,25.2406,305780.0
2016-04-22 11:05:00,27.82,27.84,27.74,27.78,282931.0,25.2406,25.2588,25.168,25.2043,282931.0
2016-04-22 11:10:00,27.78,27.78,27.71,27.71,111729.0,25.2043,25.2043,25.1408,25.1408,111729.0
2016-04-22 11:15:00,27.71,27.8,27.71,27.78,105618.0,25.1408,25.2225,25.1408,25.2043,105618.0
2016-04-22 11:20:00,27.78,27.9,27.76,27.9,148087.0,25.2043,25.3132,25.1862,25.3132,148087.0
2016-04-22 11:25:00,27.89,27.9,27.83,27.84,93018.0,25.3041,25.3132,25.2497,25.2588,93018.0
2016-04-22 11:30:00,27.83,27.9,27.83,27.88,56844.0,25.2497,25.3132,25.2497,25.295,56844.0
2016-04-22 11:35:00,27.88,27.99,27.87,27.94,154323.0,25.295,25.3948,25.286,25.3495,154323.0
2016-04-22 11:40:00,27.94,28.0,27.94,27.95,149429.0,25.3495,25.4039,25.3495,25.3586,149429.0
2016-04-22 11:45:00,27.95,28.04,27.94,28.03,106412.0,25.3586,25.4402,25.3495,25.4311,106412.0
2016-04-22 11:50:00,28.05,28.1,28.0,28.08,133670.0,25.4493,25.4946,25.4039,25.4765,133670.0
2016-04-22 11:55:00,28.07,28.13,28.03,28.12,95638.0,25.4674,25.5219,25.4311,25.5128,95638.0
2016-04-22 12:00:00,28.13,28.13,28.08,28.08,36602.0,25.5219,25.5219,25.4765,25.4765,36602.0
2016-04-22 12:05:00,28.07,28.07,27.97,28.04,63861.0,25.4674,25.4674,25.3767,25.4402,63861.0
2016-04-22 12:10:00,28.04,28.05,27.98,28.04,35659.0,25.4402,25.4493,25.3858,25.4402,35659.0
2016-04-22 12:15:00,28.03,28.04,28.01,28.03,52298.0,25.4311,25.4402,25.413,25.4311,52298.0
2016-04-22 12:20:00,28.02,28.06,27.94,27.97,131347.0,25.4221,25.4584,25.3495,25.3767,131347.0
2016-04-22 12:25:00,27.97,28.0,27.9,27.91,55585.0,25.3767,25.4039,25.3132,25.3223,55585.0
2016-04-22 12:30:00,27.92,27.94,27.85,27.86,44357.0,25.3313,25.3495,25.2678,25.2769,44357.0
2016-04-22 12:35:00,27.87,27.97,27.84,27.94,62826.0,25.286,25.3767,25.2588,25.3495,62826.0
2016-04-22 12:40:00,27.94,27.96,27.92,27.92,22774.0,25.3495,25.3676,25.3313,25.3313,22774.0
2016-04-22 12:45:00,27.92,27.92,27.84,27.9,38866.0,25.3313,25.3313,25.2588,25.3132,38866.0
2016-04-22 12:50:00,27.9,27.92,27.85,27.87,39929.0,25.3132,25.3313,25.2678,25.286,39929.0
2016-04-22 12:55:00,27.88,27.88,27.83,27.87,50092.0,25.295,25.295,25.2497,25.286,50092.0
2016-04-22 13:00:00,27.87,27.93,27.85,27.88,53437.0,25.286,25.3404,25.2678,25.295,53437.0
2016-04-22 13:05:00,27.88,27.92,27.88,27.9,64603.0,25.295,25.3313,25.295,25.3132,64603.0
2016-04-22 13:10:00,27.91,27.92,27.87,27.91,49031.0,25.3223,25.3313,25.286,25.3223,49031.0
2016-04-22 13:15:00,27.91,27.96,27.89,27.96,34810.0,25.3223,25.3676,25.3041,25.3676,34810.0
2016-04-22 13:20:00,27.97,27.97,27.87,27.92,65259.0,25.3767,25.3767,25.286,25.3313,65259.0
2016-04-22 13:25:00,27.93,27.94,27.91,27.91,62024.0,25.3404,25.3495,25.3223,25.3223,62024.0
2016-04-22 13:30:00,27.92,27.95,27.92,27.94,77423.0,25.3313,25.3586,25.3313,25.3495,77423.0
2016-04-22 13:35:00,27.94,28.0,27.93,27.99,78947.0,25.3495,25.4039,25.3404,25.3948,78947.0
2016-04-22 13:40:00,28.0,28.04,27.97,28.02,57929.0,25.4039,25.4402,25.3767,25.4221,57929.0
2016-04-22 13:45:00,28.02,28.03,28.0,28.01,46174.0,25.4221,25.4311,25.4039,25.413,46174.0
2016-04-22 13:50:00,28.02,28.05,28.01,28.05,62744.0,25.4221,25.4493,25.413,25.4493,62744.0
2016-04-22 13:55:00,28.04,28.05,28.01,28.03,22094.0,25.4402,25.4493,25.413,25.4311,22094.0
2016-04-22 14:00:00,28.03,28.04,28.01,28.02,15635.0,25.4311,25.4402,25.413,25.4221,15635.0
2016-04-22 14:05:00,28.02,28.02,27.96,27.96,41402.0,25.4221,25.4221,25.3676,25.3676,41402.0
2016-04-22 14:10:00,27.97,27.98,27.93,27.93,39893.0,25.3767,25.3858,25.3404,25.3404,39893.0
2016-04-22 14:15:00,27.93,27.98,27.93,27.97,32362.0,25.3404,25.3858,25.3404,25.3767,32362.0
2016-04-22 14:20:00,27.97,28.02,27.96,28.02,36536.0,25.3767,25.4221,25.3676,25.4221,36536.0
2016-04-22 14:25:00,28.02,28.12,28.02,28.08,50377.0,25.4221,25.5128,25.4221,25.4765,50377.0
2016-04-22 14:30:00,28.09,28.27,28.09,28.25,148230.0,25.4856,25.6489,25.4856,25.6307,148230.0
2016-04-22 14:35:00,28.26,28.26,28.22,28.23,76626.0,25.6398,25.6398,25.6035,25.6126,76626.0
2016-04-22 14:40:00,28.24,28.29,28.23,28.26,103757.0,25.6217,25.667,25.6126,25.6398,103757.0
2016-04-22 14:45:00,28.26,28.26,28.16,28.19,88360.0,25.6398,25.6398,25.5491,25.5763,88360.0
2016-04-22 14:50:00,28.18,28.21,28.15,28.17,67773.0,25.5672,25.5944,25.54,25.5582,67773.0
2016-04-22 14:55:00,28.17,28.21,28.16,28.2,74474.0,25.5582,25.5944,25.5491,25.5854,74474.0
2016-04-22 15:00:00,28.2,28.26,28.2,28.25,54191.0,25.5854,25.6398,25.5854,25.6307,54191.0
2016-04-22 15:05:00,28.25,28.28,28.22,28.28,31396.0,25.6307,25.658,25.6035,25.658,31396.0
2016-04-22 15:10:00,28.28,28.32,28.27,28.28,52877.0,25.658,25.6942,25.6489,25.658,52877.0
2016-04-22 15:15:00,28.28,28.28,28.24,28.25,21980.0,25.658,25.658,25.6217,25.6307,21980.0
2016-04-22 15:20:00,28.25,28.28,28.25,28.28,65616.0,25.6307,25.658,25.6307,25.658,65616.0
2016-04-22 15:25:00,28.28,28.32,28.28,28.31,52649.0,25.658,25.6942,25.658,25.6852,52649.0
2016-04-22 15:30:00,28.3,28.31,28.26,28.26,45542.0,25.6761,25.6852,25.6398,25.6398,45542.0
2016-04-22 15:35:00,28.25,28.26,28.23,28.24,38739.0,25.6307,25.6398,25.6126,25.6217,38739.0
2016-04-22 15:40:00,28.24,28.24,28.2,28.23,65406.0,25.6217,25.6217,25.5854,25.6126,65406.0
2016-04-22 15:45:00,28.23,28.25,28.22,28.25,70040.0,25.6126,25.6307,25.6035,25.6307,70040.0
2016-04-22 15:50:00,28.25,28.3,28.25,28.3,109808.0,25.6307,25.6761,25.6307,25.6761,109808.0
2016-04-22 15:55:00,28.29,28.3,28.27,28.3,261189.0,25.667,25.6761,25.6489,25.6761,261189.0
2016-04-25 09:30:00,28.09,28.2,27.56,27.77,476162.0,25.4856,25.5854,25.0047,25.1952,476162.0
2016-04-25 09:35:00,27.77,28.09,27.7,27.98,145736.0,25.1952,25.4856,25.1317,25.3858,145736.0
2016-04-25 09:40:00,27.96,27.97,27.85,27.87,85205.0,25.3676,25.3767,25.2678,25.286,85205.0
2016-04-25 09:45:00,27.86,27.86,27.73,27.74,117598.0,25.2769,25.2769,25.1589,25.168,117598.0
2016-04-25 09:50:00,27.74,27.76,27.69,27.7,81171.0,25.168,25.1862,25.1227,25.1317,81171.0
2016-04-25 09:55:00,27.68,27.7,27.56,27.62,136057.0,25.1136,25.1317,25.0047,25.0591,136057.0
2016-04-25 10:00:00,27.6,27.68,27.59,27.64,96754.0,25.041,25.1136,25.0319,25.0773,96754.0
2016-04-25 10:05:00,27.64,27.69,27.61,27.67,105179.0,25.0773,25.1227,25.0501,25.1045,105179.0
2016-04-25 10:10:00,27.68,27.69,27.63,27.63,106872.0,25.1136,25.1227,25.0682,25.0682,106872.0
2016-04-25 10:15:00,27.63,27.66,27.62,27.65,38003.0,25.0682,25.0954,25.0591,25.0864,38003.0
2016-04-25 10:20:00,27.64,27.65,27.58,27.58,121673.0,25.0773,25.0864,25.0229,25.0229,121673.0
2016-04-25 10:25:00,27.58,27.61,27.54,27.56,74836.0,25.0229,25.0501,24.9866,25.0047,74836.0
2016-04-25 10:30:00,27.56,27.56,27.51,27.54,52413.0,25.0047,25.0047,24.9593,24.9866,52413.0
2016-04-25 10:35:00,27.54,27.58,27.51,27.58,59013.0,24.9866,25.0229,24.9593,25.0229,59013.0
2016-04-25 10:40:00,27.58,27.62,27.56,27.6,71603.0,25.0229,25.0591,25.0047,25.041,71603.0
2016-04-25 10:45:00,27.6,27.62,27.56,27.57,69787.0,25.041,25.0591,25.0047,25.0138,69787.0
2016-04-25 10:50:00,27.56,27.57,27.54,27.54,34212.0,25.0047,25.0138,24.9866,24.9866,34212.0
2016-04-25 10:55:00,27.55,27.56,27.5,27.53,63218.0,24.9956,25.0047,24.9503,24.9775,63218.0
2016-04-25 11:00:00,27.52,27.55,27.51,27.54,36514.0,24.9684,24.9956,24.9593,24.9866,36514.0
2016-04-25 11:05:00,27.53,27.54,27.46,27.48,108154.0,24.9775,24.9866,24.914,24.9321,108154.0
2016-04-25 11:10:00,27.47,27.51,27.45,27.49,51619.0,24.9231,24.9593,24.9049,24.9412,51619.0
2016-04-25 11:15:00,27.49,27.55,27.47,27.55,55472.0,24.9412,24.9956,24.9231,24.9956,55472.0
2016-04-25 11:20:00,27.54,27.63,27.54,27.57,51966.0,24.9866,25.0682,24.9866,25.0138,51966.0
2016-04-25 11:25:00,27.58,27.58,27.54,27.56,36376.0,25.0229,25.0229,24.9866,25.0047,36376.0
2016-04-25 11:30:00,27.55,27.55,27.52,27.53,65927.0,24.9956,24.9956,24.9684,24.9775,65927.0
2016-04-25 11:35:00,27.52,27.57,27.52,27.55,75602.0,24.9684,25.0138,24.9684,24.9956,75602.0
2016-04-25 11:40:00,27.55,27.57,27.53,27.54,38119.0,24.9956,25.0138,24.9775,24.9866,38119.0
2016-04-25 11:45:00,27.55,27.58,27.53,27.54,49380.0,24.9956,25.0229,24.9775,24.9866,49380.0
2016-04-25 11:50:00,27.54,27.55,27.51,27.52,66835.0,24.9866,24.9956,24.9593,24.9684,66835.0
2016-04-25 11:55:00,27.52,27.56,27.52,27.56,29372.0,24.9684,25.0047,24.9684,25.0047,29372.0
2016-04-25 12:00:00,27.55,27.6,27.55,27.58,33403.0,24.9956,25.041,24.9956,25.0229,33403.0
2016-04-25 12:05:00,27.58,27.63,27.58,27.6,19985.0,25.0229,25.0682,25.0229,25.041,19985.0
2016-04-25 12:10:00,27.61,27.61,27.58,27.59,38365.0,25.0501,25.0501,25.0229,25.0319,38365.0
2016-04-25 12:15:00,27.59,27.64,27.58,27.62,41788.0,25.0319,25.0773,25.0229,25.0591,41788.0
2016-04-25 12:20:00,27.63,27.7,27.63,27.65,86562.0,25.0682,25.1317,25.0682,25.0864,86562.0
2016-04-25 12:25:00,27.66,27.69,27.65,27.69,17047.0,25.0954,25.1227,25.0864,25.1227,17047.0
2016-04-25 12:30:00,27.69,27.69,27.64,27.65,70080.0,25.1227,25.1227,25.0773,25.0864,70080.0
2016-04-25 12:35:00,27.66,27.67,27.57,27.57,48106.0,25.0954,25.1045,25.0138,25.0138,48106.0
2016-04-25 12:40:00,27.57,27.6,27.55,27.59,28906.0,25.0138,25.041,24.9956,25.0319,28906.0
2016-04-25 12:45:00,27.59,27.63,27.59,27.62,50121.0,25.0319,25.0682,25.0319,25.0591,50121.0
2016-04-25 12:50:00,27.62,27.72,27.62,27.69,60531.0,25.0591,25.1499,25.0591,25.1227,60531.0
2016-04-25 12:55:00,27.7,27.73,27.66,27.66,32467.0,25.1317,25.1589,25.0954,25.0954,32467.0
2016-04-25 13:00:00,27.67,27.67,27.63,27.64,37024.0,25.1045,25.1045,25.0682,25.0773,37024.0
2016-04-25 13:05:00,27.63,27.74,27.61,27.72,134526.0,25.0682,25.168,25.0501,25.1499,134526.0
2016-04-25 13:10:00,27.72,27.79,27.7,27.78,41652.0,25.1499,25.2134,25.1317,25.2043,41652.0
2016-04-25 13:15:00,27.78,27.8,27.74,27.74,16863.0,25.2043,25.2225,25.168,25.168,16863.0
2016-04-25 13:20:00,27.74,27.75,27.6,27.61,165694.0,25.168,25.1771,25.041,25.0501,165694.0
2016-04-25 13:25:00,27.62,27.67,27.56,27.59,175002.0,25.0591,25.1045,25.0047,25.0319,175002.0
2016-04-25 13:30:00,27.59,27.61,27.55,27.6,81797.0,25.0319,25.0501,24.9956,25.041,81797.0
2016-04-25 13:35:00,27.6,27.6,27.48,27.5,100374.0,25.041,25.041,24.9321,24.9503,100374.0
2016-04-25 13:40:00,27.49,27.52,27.45,27.48,88415.0,24.9412,24.9684,24.9049,24.9321,88415.0
2016-04-25 13:45:00,27.49,27.49,27.45,27.48,77844.0,24.9412,24.9412,24.9049,24.9321,77844.0
2016-04-25 13:50:00,27.48,27.49,27.4,27.42,71302.0,24.9321,24.9412,24.8595,24.8777,71302.0
2016-04-25 13:55:00,27.42,27.43,27.39,27.42,60492.0,24.8777,24.8868,24.8505,24.8777,60492.0
2016-04-25 14:00:00,27.42,27.46,27.42,27.42,16556.0,24.8777,24.914,24.8777,24.8777,16556.0
2016-04-25 14:05:00,27.42,27.43,27.36,27.4,104235.0,24.8777,24.8868,24.8233,24.8595,104235.0
2016-04-25 14:10:00,27.4,27.44,27.37,27.43,49503.0,24.8595,24.8958,24.8323,24.8868,49503.0
2016-04-25 14:15:00,27.43,27.43,27.38,27.39,72171.0,24.8868,24.8868,24.8414,24.8505,72171.0
2016-04-25 14:20:00,27.4,27.43,27.38,27.43,44897.0,24.8595,24.8868,24.8414,24.8868,44897.0
2016-04-25 14:25:00,27.43,27.46,27.42,27.45,24060.0,24.8868,24.914,24.8777,24.9049,24060.0
2016-04-25 14:30:00,27.45,27.45,27.38,27.4,63506.0,24.9049,24.9049,24.8414,24.8595,63506.0
2016-04-25 14:35:00,27.41,27.41,27.37,27.4,57516.0,24.8686,24.8686,24.8323,24.8595,57516.0
2016-04-25 14:40:00,27.4,27.42,27.38,27.39,64872.0,24.8595,24.8777,24.8414,24.8505,64872.0
2016-04-25 14:45:00,27.39,27.42,27.39,27.41,69306.0,24.8505,24.8777,24.8505,24.8686,69306.0
2016-04-25 14:50:00,27.41,27.44,27.4,27.41,29573.0,24.8686,24.8958,24.8595,24.8686,29573.0
2016-04-25 14:55:00,27.41,27.48,27.41,27.44,49173.0,24.8686,24.9321,24.8686,24.8958,49173.0
2016-04-25 15:00:00,27.44,27.45,27.4,27.4,48463.0,24.8958,24.9049,24.8595,24.8595,48463.0
2016-04-25 15:05:00,27.4,27.42,27.38,27.39,57053.0,24.8595,24.8777,24.8414,24.8505,57053.0
2016-04-25 15:10:00,27.39,27.39,27.35,27.37,41901.0,24.8505,24.8505,24.8142,24.8323,41901.0
2016-04-25 15:15:00,27.37,27.38,27.32,27.35,71953.0,24.8323,24.8414,24.787,24.8142,71953.0
2016-04-25 15:20:00,27.36,27.37,27.34,27.35,79439.0,24.8233,24.8323,24.8051,24.8142,79439.0
2016-04-25 15:25:00,27.35,27.35,27.31,27.33,58805.0,24.8142,24.8142,24.7779,24.796,58805.0
2016-04-25 15:30:00,27.32,27.36,27.31,27.36,97260.0,24.787,24.8233,24.7779,24.8233,97260.0
2016-04-25 15:35:00,27.36,27.39,27.35,27.36,135184.0,24.8233,24.8505,24.8142,24.8233,135184.0
2016-04-25 15:40:00,27.36,27.37,27.35,27.36,92783.0,24.8233,24.8323,24.8142,24.8233,92783.0
2016-04-25 15:45:00,27.36,27.39,27.35,27.38,123937.0,24.8233,24.8505,24.8142,24.8414,123937.0
2016-04-25 15:50:00,27.38,27.44,27.37,27.41,393877.0,24.8414,24.8958,24.8323,24.8686,393877.0
2016-04-25 15:55:00,27.42,27.42,27.37,27.42,436497.0,24.8777,24.8777,24.8323,24.8777,436497.0
2016-04-26 09:30:00,27.43,27.58,26.46,26.48,1288794.0,24.8868,25.0229,24.0067,24.0248,1288794.0
2016-04-26 09:35:00,26.48,26.86,26.45,26.69,721467.0,24.0248,24.3696,23.9976,24.2154,721467.0
2016-04-26 09:40:00,26.7,26.72,26.41,26.62,524651.0,24.2244,24.2426,23.9613,24.1519,524651.0
2016-04-26 09:45:00,26.61,26.72,26.56,26.71,314637.0,24.1428,24.2426,24.0974,24.2335,314637.0
2016-04-26 09:50:00,26.71,26.73,26.51,26.57,468490.0,24.2335,24.2517,24.0521,24.1065,468490.0
2016-04-26 09:55:00,26.57,26.58,26.43,26.48,581789.0,24.1065,24.1156,23.9795,24.0248,581789.0
2016-04-26 10:00:00,26.48,26.49,26.2,26.27,774447.0,24.0248,24.0339,23.7708,23.8343,774447.0
2016-04-26 10:05:00,26.28,26.28,25.95,26.0,1083658.0,23.8434,23.8434,23.544,23.5894,1083658.0
2016-04-26 10:10:00,26.0,26.21,25.93,26.01,729359.0,23.5894,23.7799,23.5258,23.5984,729359.0
2016-04-26 10:15:00,26.02,26.18,26.02,26.08,197751.0,23.6075,23.7527,23.6075,23.6619,197751.0
2016-04-26 10:20:00,26.08,26.1,25.97,25.98,512625.0,23.6619,23.6801,23.5621,23.5712,512625.0
2016-04-26 10:25:00,25.98,26.01,25.84,25.87,813617.0,23.5712,23.5984,23.4442,23.4714,813617.0
2016-04-26 10:30:00,25.87,26.02,25.84,26.0,529046.0,23.4714,23.6075,23.4442,23.5894,529046.0
2016-04-26 10:35:00,26.0,26.08,25.97,26.0,523035.0,23.5894,23.6619,23.5621,23.5894,523035.0
2016-04-26 10:40:00,25.99,26.11,25.99,26.07,706330.0,23.5803,23.6892,23.5803,23.6529,706330.0
2016-04-26 10:45:00,26.06,26.09,25.95,25.96,304883.0,23.6438,23.671,23.544,23.5531,304883.0
2016-04-26 10:50:00,25.96,26.0,25.87,25.89,565536.0,23.5531,23.5894,23.4714,23.4895,565536.0
2016-04-26 10:55:00,25.88,25.93,25.82,25.82,259343.0,23.4805,23.5258,23.426,23.426,259343.0
2016-04-26 11:00:00,25.81,25.82,25.7,25.71,405905.0,23.417,23.426,23.3172,23.3262,405905.0
2016-04-26 11:05:00,25.71,25.76,25.63,25.66,606105.0,23.3262,23.3716,23.2537,23.2809,606105.0
2016-04-26 11:10:00,25.66,25.66,25.55,25.61,553904.0,23.2809,23.2809,23.1811,23.2355,553904.0
2016-04-26 11:15:00,25.6,25.62,25.44,25.5,633405.0,23.2264,23.2446,23.0813,23.1357,633405.0
2016-04-26 11:20:00,25.5,25.52,25.42,25.47,548674.0,23.1357,23.1539,23.0631,23.1085,548674.0
2016-04-26 11:25:00,25.48,25.62,25.42,25.58,625723.0,23.1176,23.2446,23.0631,23.2083,625723.0
2016-04-26 11:30:00,25.57,25.73,25.55,25.71,681698.0,23.1992,23.3444,23.1811,23.3262,681698.0
2016-04-26 11:35:00,25.71,25.81,25.69,25.78,993092.0,23.3262,23.417,23.3081,23.3897,993092.0
2016-04-26 11:40:00,25.78,25.82,25.72,25.73,775782.0,23.3897,23.426,23.3353,23.3444,775782.0
2016-04-26 11:45:00,25.74,25.75,25.64,25.68,479971.0,23.3535,23.3625,23.2627,23.299,479971.0
2016-04-26 11:50:00,25.68,25.75,25.63,25.71,596165.0,23.299,23.3625,23.2537,23.3262,596165.0
2016-04-26 11:55:00,25.71,25.72,25.56,25.7,418637.0,23.3262,23.3353,23.1901,23.3172,418637.0
2016-04-26 12:00:00,25.7,25.72,25.55,25.56,336175.0,23.3172,23.3353,23.1811,23.1901,336175.0
2016-04-26 12:05:00,25.56,25.56,25.45,25.49,545662.0,23.1901,23.1901,23.0903,23.1266,545662.0
2016-04-26 12:10:00,25.48,25.51,25.48,25.51,501203.0,23.1176,23.1448,23.1176,23.1448,501203.0
2016-04-26 12:15:00,25.51,25.51,25.46,25.48,679775.0,23.1448,23.1448,23.0994,23.1176,679775.0
2016-04-26 12:20:00,25.47,25.5,25.3,25.31,733125.0,23.1085,23.1357,22.9543,22.9633,733125.0
2016-04-26 12:25:00,25.32,25.41,25.28,25.38,542621.0,22.9724,23.0541,22.9361,23.0268,542621.0
2016-04-26 12:30:00,25.38,25.41,25.33,25.39,315817.0,23.0268,23.0541,22.9815,23.0359,315817.0
2016-04-26 12:35:00,25.39,25.41,25.3,25.3,199510.0,23.0359,23.0541,22.9543,22.9543,199510.0
2016-04-26 12:40:00,25.3,25.31,25.23,25.25,554300.0,22.9543,22.9633,22.8907,22.9089,554300.0
2016-04-26 12:45:00,25.26,25.27,25.14,25.17,457503.0,22.918,22.927,22.8091,22.8363,457503.0
2016-04-26 12:50:00,25.17,25.18,25.0,25.03,892695.0,22.8363,22.8454,22.6821,22.7093,892695.0
2016-04-26 12:55:00,25.04,25.09,24.85,24.93,1364109.0,22.7184,22.7637,22.546,22.6186,1364109.0
2016-04-26 13:00:00,24.93,25.12,24.89,25.01,823066.0,22.6186,22.7909,22.5823,22.6911,823066.0
2016-04-26 13:05:00,25.01,25.06,24.9,24.96,847278.0,22.6911,22.7365,22.5913,22.6458,847278.0
2016-04-26 13:10:00,24.96,24.96,24.84,24.89,532300.0,22.6458,22.6458,22.5369,22.5823,532300.0
2016-04-26 13:15:00,24.89,24.93,24.85,24.91,525998.0,22.5823,22.6186,22.546,22.6004,525998.0
2016-04-26 13:20:00,24.91,24.94,24.83,24.87,490756.0,22.6004,22.6276,22.5278,22.5641,490756.0
2016-04-26 13:25:00,24.86,24.91,24.83,24.85,679583.0,22.555,22.6004,22.5278,22.546,679583.0
2016-04-26 13:30:00,24.85,24.86,24.76,24.77,594294.0,22.546,22.555,22.4643,22.4734,594294.0
2016-04-26 13:35:00,24.76,24.77,24.55,24.61,808511.0,22.4643,22.4734,22.2738,22.3282,808511.0
2016-04-26 13:40:00,24.6,24.84,24.6,24.84,722227.0,22.3192,22.5369,22.3192,22.5369,722227.0
2016-04-26 13:45:00,24.84,25.19,24.78,25.17,1299102.0,22.5369,22.8545,22.4825,22.8363,1299102.0
2016-04-26 13:50:00,25.18,25.26,25.05,25.12,765383.0,22.8454,22.918,22.7274,22.7909,765383.0
2016-04-26 13:55:00,25.12,25.41,25.1,25.39,1013909.0,22.7909,23.0541,22.7728,23.0359,1013909.0
2016-04-26 14:00:00,25.39,25.4,25.29,25.39,784063.0,23.0359,23.045,22.9452,23.0359,784063.0
2016-04-26 14:05:00,25.39,25.4,25.26,25.38,693452.0,23.0359,23.045,22.918,23.0268,693452.0
2016-04-26 14:10:00,25.38,25.41,25.34,25.35,890297.0,23.0268,23.0541,22.9905,22.9996,890297.0
2016-04-26 14:15:00,25.35,25.37,25.25,25.28,504818.0,22.9996,23.0178,22.9089,22.9361,504818.0
2016-04-26 14:20:00,25.28,25.36,25.26,25.36,302959.0,22.9361,23.0087,22.918,23.0087,302959.0
2016-04-26 14:25:00,25.36,25.38,25.32,25.36,381883.0,23.0087,23.0268,22.9724,23.0087,381883.0
2016-04-26 14:30:00,25.35,25.4,25.27,25.29,393611.0,22.9996,23.045,22.927,22.9452,393611.0
2016-04-26 14:35:00,25.29,25.3,25.23,25.29,648814.0,22.9452,22.9543,22.8907,22.9452,648814.0
2016-04-26 14:40:00,25.28,25.33,25.27,25.3,251115.0,22.9361,22.9815,22.927,22.9543,251115.0
2016-04-26 14:45:00,25.3,25.3,25.25,25.27,186065.0,22.9543,22.9543,22.9089,22.927,186065.0
2016-04-26 14:50:00,25.27,25.29,25.24,25.26,213180.0,22.927,22.9452,22.8998,22.918,213180.0
2016-04-26 14:55:00,25.26,25.26,25.25,25.26,162343.0,22.918,22.918,22.9089,22.918,162343.0
2016-04-26 15:00:00,25.26,25.26,25.14,25.17,395006.0,22.918,22.918,22.8091,22.8363,395006.0
2016-04-26 15:05:00,25.17,25.17,25.06,25.07,489654.0,22.8363,22.8363,22.7365,22.7456,489654.0
2016-04-26 15:10:00,25.07,25.1,24.97,24.99,409612.0,22.7456,22.7728,22.6548,22.673,409612.0
2016-04-26 15:15:00,24.99,25.02,24.98,24.98,308186.0,22.673,22.7002,22.6639,22.6639,308186.0
2016-04-26 15:20:00,24.98,25.01,24.91,24.95,315957.0,22.6639,22.6911,22.6004,22.6367,315957.0
2016-04-26 15:25:00,24.95,25.01,24.94,24.99,562023.0,22.6367,22.6911,22.6276,22.673,562023.0
2016-04-26 15:30:00,24.98,25.05,24.94,25.01,764522.0,22.6639,22.7274,22.6276,22.6911,764522.0
2016-04-26 15:35:00,25.01,25.02,24.99,25.01,338285.0,22.6911,22.7002,22.673,22.6911,338285.0
2016-04-26 15:40:00,25.01,25.01,24.89,24.92,942915.0,22.6911,22.6911,22.5823,22.6095,942915.0
2016-04-26 15:45:00,24.92,25.02,24.92,25.01,1349152.0,22.6095,22.7002,22.6095,22.6911,1349152.0
2016-04-26 15:50:00,25.01,25.23,25.01,25.12,1072041.0,22.6911,22.8907,22.6911,22.7909,1072041.0
2016-04-26 15:55:00,25.11,25.16,25.01,25.05,1592940.0,22.7819,22.8272,22.6911,22.7274,1592940.0
2016-04-27 09:30:00,25.11,25.73,25.1,25.71,653471.0,22.7819,23.3444,22.7728,23.3262,653471.0
2016-04-27 09:35:00,25.7,25.79,25.54,25.67,654682.0,23.3172,23.3988,23.172,23.2899,654682.0
2016-04-27 09:40:00,25.67,25.84,25.59,25.72,835723.0,23.2899,23.4442,23.2174,23.3353,835723.0
2016-04-27 09:45:00,25.71,25.84,25.58,25.6,717464.0,23.3262,23.4442,23.2083,23.2264,717464.0
2016-04-27 09:50:00,25.6,25.6,25.05,25.22,928226.0,23.2264,23.2264,22.7274,22.8817,928226.0
2016-04-27 09:55:00,25.21,25.4,25.16,25.17,847499.0,22.8726,23.045,22.8272,22.8363,847499.0
2016-04-27 10:00:00,25.17,25.31,25.17,25.3,232569.0,22.8363,22.9633,22.8363,22.9543,232569.0
2016-04-27 10:05:00,25.3,25.36,25.23,25.31,342379.0,22.9543,23.0087,22.8907,22.9633,342379.0
2016-04-27 10:10:00,25.31,25.32,25.2,25.22,137500.0,22.9633,22.9724,22.8635,22.8817,137500.0
2016-04-27 10:15:00,25.21,25.33,25.21,25.29,90118.0,22.8726,22.9815,22.8726,22.9452,90118.0
2016-04-27 10:20:00,25.29,25.35,25.28,25.32,263493.0,22.9452,22.9996,22.9361,22.9724,263493.0
2016-04-27 10:25:00,25.32,25.5,25.31,25.36,225280.0,22.9724,23.1357,22.9633,23.0087,225280.0
2016-04-27 10:30:00,25.36,25.5,25.34,25.46,210154.0,23.0087,23.1357,22.9905,23.0994,210154.0
2016-04-27 10:35:00,25.45,25.46,25.38,25.39,88144.0,23.0903,23.0994,23.0268,23.0359,88144.0
2016-04-27 10:40:00,25.4,25.4,25.35,25.38,74504.0,23.045,23.045,22.9996,23.0268,74504.0
2016-04-27 10:45:00,25.38,25.38,25.31,25.35,163009.0,23.0268,23.0268,22.9633,22.9996,163009.0
2016-04-27 10:50:00,25.35,25.44,25.34,25.4,407194.0,22.9996,23.0813,22.9905,23.045,407194.0
2016-04-27 10:55:00,25.39,25.4,25.33,25.35,129645.0,23.0359,23.045,22.9815,22.9996,129645.0
2016-04-27 11:00:00,25.34,25.36,25.33,25.35,163154.0,22.9905,23.0087,22.9815,22.9996,163154.0
2016-04-27 11:05:00,25.35,25.35,25.33,25.34,144859.0,22.9996,22.9996,22.9815,22.9905,144859.0
2016-04-27 11:10:00,25.33,25.36,25.33,25.36,355440.0,22.9815,23.0087,22.9815,23.0087,355440.0
2016-04-27 11:15:00,25.36,25.36,25.3,25.32,154305.0,23.0087,23.0087,22.9543,22.9724,154305.0
2016-04-27 11:20:00,25.32,25.33,25.29,25.31,128305.0,22.9724,22.9815,22.9452,22.9633,128305.0
2016-04-27 11:25:00,25.31,25.39,25.31,25.35,135208.0,22.9633,23.0359,22.9633,22.9996,135208.0
2016-04-27 11:30:00,25.35,25.36,25.31,25.31,168980.0,22.9996,23.0087,22.9633,22.9633,168980.0
2016-04-27 11:35:00,25.31,25.32,25.29,25.3,171359.0,22.9633,22.9724,22.9452,22.9543,171359.0
2016-04-27 11:40:00,25.3,25.31,25.28,25.29,108320.0,22.9543,22.9633,22.9361,22.9452,108320.0
2016-04-27 11:45:00,25.29,25.31,25.28,25.31,115846.0,22.9452,22.9633,22.9361,22.9633,115846.0
2016-04-27 11:50:00,25.31,25.39,25.3,25.35,200278.0,22.9633,23.0359,22.9543,22.9996,200278.0
2016-04-27 11:55:00,25.34,25.38,25.34,25.36,64131.0,22.9905,23.0268,22.9905,23.0087,64131.0
2016-04-27 12:00:00,25.36,25.39,25.35,25.38,105656.0,23.0087,23.0359,22.9996,23.0268,105656.0
2016-04-27 12:05:00,25.39,25.43,25.37,25.4,204250.0,23.0359,23.0722,23.0178,23.045,204250.0
2016-04-27 12:10:00,25.39,25.4,25.34,25.34,405854.0,23.0359,23.045,22.9905,22.9905,405854.0
2016-04-27 12:15:00,25.34,25.34,25.29,25.3,248839.0,22.9905,22.9905,22.9452,22.9543,248839.0
2016-04-27 12:20:00,25.31,25.33,25.3,25.3,76623.0,22.9633,22.9815,22.9543,22.9543,76623.0
2016-04-27 12:25:00,25.31,25.31,25.28,25.29,151282.0,22.9633,22.9633,22.9361,22.9452,151282.0
2016-04-27 12:30:00,25.29,25.31,25.28,25.3,67639.0,22.9452,22.9633,22.9361,22.9543,67639.0
2016-04-27 12:35:00,25.3,25.31,25.3,25.31,81472.0,22.9543,22.9633,22.9543,22.9633,81472.0
2016-04-27 12:40:00,25.3,25.33,25.3,25.31,161141.0,22.9543,22.9815,22.9543,22.9633,161141.0
2016-04-27 12:45:00,25.32,25.33,25.31,25.31,121120.0,22.9724,22.9815,22.9633,22.9633,121120.0
2016-04-27 12:50:00,25.31,25.32,25.3,25.3,41412.0,22.9633,22.9724,22.9543,22.9543,41412.0
2016-04-27 12:55:00,25.3,25.31,25.3,25.3,48506.0,22.9543,22.9633,22.9543,22.9543,48506.0
2016-04-27 13:00:00,25.3,25.31,25.29,25.3,91698.0,22.9543,22.9633,22.9452,22.9543,91698.0
2016-04-27 13:05:00,25.29,25.3,25.22,25.22,83479.0,22.9452,22.9543,22.8817,22.8817,83479.0
2016-04-27 13:10:00,25.21,25.21,25.09,25.12,128272.0,22.8726,22.8726,22.7637,22.7909,128272.0
2016-04-27 13:15:00,25.11,25.14,25.06,25.1,238747.0,22.7819,22.8091,22.7365,22.7728,238747.0
2016-04-27 13:20:00,25.1,25.14,25.09,25.11,56457.0,22.7728,22.8091,22.7637,22.7819,56457.0
2016-04-27 13:25:00,25.12,25.12,25.1,25.1,41002.0,22.7909,22.7909,22.7728,22.7728,41002.0
2016-04-27 13:30:00,25.11,25.15,25.1,25.14,62649.0,22.7819,22.8182,22.7728,22.8091,62649.0
2016-04-27 13:35:00,25.15,25.19,25.14,25.15,52444.0,22.8182,22.8545,22.8091,22.8182,52444.0
2016-04-27 13:40:00,25.15,25.18,25.11,25.12,55348.0,22.8182,22.8454,22.7819,22.7909,55348.0
2016-04-27 13:45:00,25.12,25.17,25.12,25.16,68151.0,22.7909,22.8363,22.7909,22.8272,68151.0
2016-04-27 13:50:00,25.15,25.16,25.14,25.14,232535.0,22.8182,22.8272,22.8091,22.8091,232535.0
2016-04-27 13:55:00,25.14,25.17,25.09,25.11,96930.0,22.8091,22.8363,22.7637,22.7819,96930.0
2016-04-27 14:00:00,25.11,25.13,25.09,25.1,289802.0,22.7819,22.8,22.7637,22.7728,289802.0
2016-04-27 14:05:00,25.11,25.12,25.07,25.09,229759.0,22.7819,22.7909,22.7456,22.7637,229759.0
2016-04-27 14:10:00,25.09,25.14,25.08,25.09,197944.0,22.7637,22.8091,22.7547,22.7637,197944.0
2016-04-27 14:15:00,25.09,25.11,25.04,25.05,222802.0,22.7637,22.7819,22.7184,22.7274,222802.0
2016-04-27 14:20:00,25.05,25.05,25.02,25.03,283914.0,22.7274,22.7274,22.7002,22.7093,283914.0
2016-04-27 14:25:00,25.03,25.04,25.0,25.01,493026.0,22.7093,22.7184,22.6821,22.6911,493026.0
2016-04-27 14:30:00,25.02,25.13,25.01,25.09,1183832.0,22.7002,22.8,22.6911,22.7637,1183832.0
2016-04-27 14:35:00,25.09,25.17,25.09,25.17,121585.0,22.7637,22.8363,22.7637,22.8363,121585.0
2016-04-27 14:40:00,25.17,25.24,25.17,25.22,119198.0,22.8363,22.8998,22.8363,22.8817,119198.0
2016-04-27 14:45:00,25.22,25.29,25.18,25.29,136994.0,22.8817,22.9452,22.8454,22.9452,136994.0
2016-04-27 14:50:00,25.29,25.3,25.27,25.28,305401.0,22.9452,22.9543,22.927,22.9361,305401.0
2016-04-27 14:55:00,25.29,25.33,25.28,25.29,238856.0,22.9452,22.9815,22.9361,22.9452,238856.0
2016-04-27 15:00:00,25.28,25.3,25.26,25.29,123925.0,22.9361,22.9543,22.918,22.9452,123925.0
2016-04-27 15:05:00,25.3,25.35,25.29,25.33,175405.0,22.9543,22.9996,22.9452,22.9815,175405.0
2016-04-27 15:10:00,25.33,25.33,25.26,25.29,222524.0,22.9815,22.9815,22.918,22.9452,222524.0
2016-04-27 15:15:00,25.29,25.33,25.2,25.33,211483.0,22.9452,22.9815,22.8635,22.9815,211483.0
2016-04-27 15:20:00,25.32,25.39,25.32,25.39,205952.0,22.9724,23.0359,22.9724,23.0359,205952.0
2016-04-27 15:25:00,25.39,25.39,25.37,25.38,417860.0,23.0359,23.0359,23.0178,23.0268,417860.0
2016-04-27 15:30:00,25.39,25.5,25.38,25.5,554204.0,23.0359,23.1357,23.0268,23.1357,554204.0
2016-04-27 15:35:00,25.49,25.5,25.43,25.44,271672.0,23.1266,23.1357,23.0722,23.0813,271672.0
2016-04-27 15:40:00,25.44,25.48,25.42,25.46,213718.0,23.0813,23.1176,23.0631,23.0994,213718.0
2016-04-27 15:45:00,25.47,25.48,25.43,25.44,177048.0,23.1085,23.1176,23.0722,23.0813,177048.0
2016-04-27 15:50:00,25.43,25.44,25.38,25.38,741167.0,23.0722,23.0813,23.0268,23.0268,741167.0
2016-04-27 15:55:00,25.38,25.39,25.31,25.34,638499.0,23.0268,23.0359,22.9633,22.9905,638499.0
2016-04-28 09:30:00,25.36,25.8,25.36,25.79,412063.0,23.0087,23.4079,23.0087,23.3988,412063.0
2016-04-28 09:35:00,25.8,25.99,25.77,25.9,390481.0,23.4079,23.5803,23.3807,23.4986,390481.0
2016-04-28 09:40:00,25.9,26.16,25.84,26.14,658551.0,23.4986,23.7345,23.4442,23.7164,658551.0
2016-04-28 09:45:00,26.14,26.25,26.06,26.2,491228.0,23.7164,23.8162,23.6438,23.7708,491228.0
2016-04-28 09:50:00,26.19,26.2,25.86,25.96,142322.0,23.7617,23.7708,23.4623,23.5531,142322.0
2016-04-28 09:55:00,25.97,26.08,25.94,25.96,129487.0,23.5621,23.6619,23.5349,23.5531,129487.0
2016-04-28 10:00:00,25.97,26.02,25.93,25.98,89266.0,23.5621,23.6075,23.5258,23.5712,89266.0
2016-04-28 10:05:00,25.98,26.04,25.94,25.95,177456.0,23.5712,23.6256,23.5349,23.544,177456.0
2016-04-28 10:10:00,25.95,25.96,25.88,25.91,76647.0,23.544,23.5531,23.4805,23.5077,76647.0
2016-04-28 10:15:00,25.91,25.95,25.87,25.92,212573.0,23.5077,23.544,23.4714,23.5168,212573.0
2016-04-28 10:20:00,25.91,25.94,25.86,25.89,96323.0,23.5077,23.5349,23.4623,23.4895,96323.0
2016-04-28 10:25:00,25.89,25.93,25.88,25.91,204530.0,23.4895,23.5258,23.4805,23.5077,204530.0
2016-04-28 10:30:00,25.92,25.94,25.89,25.92,114348.0,23.5168,23.5349,23.4895,23.5168,114348.0
2016-04-28 10:35:00,25.92,25.94,25.88,25.92,117127.0,23.5168,23.5349,23.4805,23.5168,117127.0
2016-04-28 10:40:00,25.92,25.98,25.92,25.96,133945.0,23.5168,23.5712,23.5168,23.5531,133945.0
2016-04-28 10:45:00,25.96,26.0,25.96,25.97,75745.0,23.5531,23.5894,23.5531,23.5621,75745.0
2016-04-28 10:50:00,25.98,25.99,25.95,25.99,58496.0,23.5712,23.5803,23.544,23.5803,58496.0
2016-04-28 10:55:00,25.98,26.0,25.95,25.96,71086.0,23.5712,23.5894,23.544,23.5531,71086.0
2016-04-28 11:00:00,25.97,25.99,25.96,25.97,52073.0,23.5621,23.5803,23.5531,23.5621,52073.0
2016-04-28 11:05:00,25.98,26.01,25.96,26.01,104190.0,23.5712,23.5984,23.5531,23.5984,104190.0
2016-04-28 11:10:00,26.01,26.02,25.97,25.97,214995.0,23.5984,23.6075,23.5621,23.5621,214995.0
2016-04-28 11:15:00,25.98,26.04,25.96,26.03,65800.0,23.5712,23.6256,23.5531,23.6166,65800.0
2016-04-28 11:20:00,26.03,26.07,26.02,26.06,79339.0,23.6166,23.6529,23.6075,23.6438,79339.0
2016-04-28 11:25:00,26.07,26.16,26.06,26.13,170788.0,23.6529,23.7345,23.6438,23.7073,170788.0
2016-04-28 11:30:00,26.12,26.16,26.12,26.14,96080.0,23.6982,23.7345,23.6982,23.7164,96080.0
2016-04-28 11:35:00,26.15,26.2,26.13,26.2,150027.0,23.7254,23.7708,23.7073,23.7708,150027.0
2016-04-28 11:40:00,26.2,26.27,26.19,26.27,158195.0,23.7708,23.8343,23.7617,23.8343,158195.0
2016-04-28 11:45:00,26.27,26.3,26.21,26.23,133144.0,23.8343,23.8615,23.7799,23.798,133144.0
2016-04-28 11:50:00,26.23,26.27,26.22,26.25,101085.0,23.798,23.8343,23.789,23.8162,101085.0
2016-04-28 11:55:00,26.26,26.29,26.23,26.26,132222.0,23.8252,23.8525,23.798,23.8252,132222.0
2016-04-28 12:00:00,26.26,26.29,26.26,26.28,57077.0,23.8252,23.8525,23.8252,23.8434,57077.0
2016-04-28 12:05:00,26.28,26.28,26.22,26.26,72056.0,23.8434,23.8434,23.789,23.8252,72056.0
2016-04-28 12:10:00,26.26,26.27,26.09,26.1,77807.0,23.8252,23.8343,23.671,23.6801,77807.0
2016-04-28 12:15:00,26.09,26.15,26.08,26.12,75560.0,23.671,23.7254,23.6619,23.6982,75560.0
2016-04-28 12:20:00,26.12,26.14,26.07,26.07,58486.0,23.6982,23.7164,23.6529,23.6529,58486.0
2016-04-28 12:25:00,26.08,26.16,26.07,26.13,107054.0,23.6619,23.7345,23.6529,23.7073,107054.0
2016-04-28 12:30:00,26.13,26.14,26.07,26.07,38927.0,23.7073,23.7164,23.6529,23.6529,38927.0
2016-04-28 12:35:00,26.07,26.07,26.0,26.0,228542.0,23.6529,23.6529,23.5894,23.5894,228542.0
2016-04-28 12:40:00,26.0,26.01,25.93,25.99,187358.0,23.5894,23.5984,23.5258,23.5803,187358.0
2016-04-28 12:45:00,26.0,26.0,25.96,25.98,53278.0,23.5894,23.5894,23.5531,23.5712,53278.0
2016-04-28 12:50:00,25.98,26.0,25.97,25.98,113850.0,23.5712,23.5894,23.5621,23.5712,113850.0
2016-04-28 12:55:00,25.98,26.01,25.98,25.99,77682.0,23.5712,23.5984,23.5712,23.5803,77682.0
2016-04-28 13:00:00,25.99,26.0,25.93,25.94,122371.0,23.5803,23.5894,23.5258,23.5349,122371.0
2016-04-28 13:05:00,25.94,25.99,25.9,25.9,56708.0,23.5349,23.5803,23.4986,23.4986,56708.0
2016-04-28 13:10:00,25.9,25.9,25.81,25.88,32869.0,23.4986,23.4986,23.417,23.4805,32869.0
2016-04-28 13:15:00,25.88,25.9,25.86,25.89,47494.0,23.4805,23.4986,23.4623,23.4895,47494.0
2016-04-28 13:20:00,25.9,25.99,25.88,25.99,104839.0,23.4986,23.5803,23.4805,23.5803,104839.0
2016-04-28 13:25:00,25.99,25.99,25.95,25.96,20762.0,23.5803,23.5803,23.544,23.5531,20762.0
2016-04-28 13:30:00,25.95,25.96,25.93,25.93,57437.0,23.544,23.5531,23.5258,23.5258,57437.0
2016-04-28 13:35:00,25.93,26.0,25.92,25.99,57573.0,23.5258,23.5894,23.5168,23.5803,57573.0
2016-04-28 13:40:00,25.99,26.03,25.96,26.0,61674.0,23.5803,23.6166,23.5531,23.5894,61674.0
2016-04-28 13:45:00,26.01,26.01,25.98,25.99,68300.0,23.5984,23.5984,23.5712,23.5803,68300.0
2016-04-28 13:50:00,25.98,26.03,25.98,26.0,84371.0,23.5712,23.6166,23.5712,23.5894,84371.0
2016-04-28 13:55:00,26.0,26.01,25.97,25.98,101116.0,23.5894,23.5984,23.5621,23.5712,101116.0
2016-04-28 14:00:00,25.97,26.04,25.97,26.0,105549.0,23.5621,23.6256,23.5621,23.5894,105549.0
2016-04-28 14:05:00,26.0,26.03,26.0,26.02,27508.0,23.5894,23.6166,23.5894,23.6075,27508.0
2016-04-28 14:10:00,26.02,26.07,26.01,26.05,58783.0,23.6075,23.6529,23.5984,23.6347,58783.0
2016-04-28 14:15:00,26.04,26.05,26.02,26.02,93442.0,23.6256,23.6347,23.6075,23.6075,93442.0
2016-04-28 14:20:00,26.02,26.03,25.97,26.0,95474.0,23.6075,23.6166,23.5621,23.5894,95474.0
2016-04-28 14:25:00,26.0,26.02,25.99,26.02,47157.0,23.5894,23.6075,23.5803,23.6075,47157.0
2016-04-28 14:30:00,26.02,26.03,26.0,26.0,38873.0,23.6075,23.6166,23.5894,23.5894,38873.0
2016-04-28 14:35:00,26.0,26.02,25.98,25.98,58083.0,23.5894,23.6075,23.5712,23.5712,58083.0
2016-04-28 14:40:00,25.98,26.01,25.97,25.98,98535.0,23.5712,23.5984,23.5621,23.5712,98535.0
2016-04-28 14:45:00,25.98,25.99,25.94,25.96,158420.0,23.5712,23.5803,23.5349,23.5531,158420.0
2016-04-28 14:50:00,25.96,25.98,25.96,25.97,113602.0,23.5531,23.5712,23.5531,23.5621,113602.0
2016-04-28 14:55:00,25.97,25.97,25.89,25.9,144525.0,23.5621,23.5621,23.4895,23.4986,144525.0
2016-04-28 15:00:00,25.9,25.93,25.88,25.92,68213.0,23.4986,23.5258,23.4805,23.5168,68213.0
2016-04-28 15:05:00,25.92,25.93,25.88,25.89,127852.0,23.5168,23.5258,23.4805,23.4895,127852.0
2016-04-28 15:10:00,25.89,25.89,25.82,25.84,212704.0,23.4895,23.4895,23.426,23.4442,212704.0
2016-04-28 15:15:00,25.83,25.84,25.73,25.76,260543.0,23.4351,23.4442,23.3444,23.3716,260543.0
2016-04-28 15:20:00,25.77,25.79,25.72,25.73,268378.0,23.3807,23.3988,23.3353,23.3444,268378.0
2016-04-28 15:25:00,25.73,25.74,25.59,25.62,353882.0,23.3444,23.3535,23.2174,23.2446,353882.0
2016-04-28 15:30:00,25.62,25.66,25.61,25.63,213232.0,23.2446,23.2809,23.2355,23.2537,213232.0
2016-04-28 15:35:00,25.62,25.68,25.62,25.65,154047.0,23.2446,23.299,23.2446,23.2718,154047.0
2016-04-28 15:40:00,25.65,25.67,25.63,25.64,97907.0,23.2718,23.2899,23.2537,23.2627,97907.0
2016-04-28 15:45:00,25.63,25.66,25.62,25.64,280125.0,23.2537,23.2809,23.2446,23.2627,280125.0
2016-04-28 15:50:00,25.63,25.68,25.61,25.67,563765.0,23.2537,23.299,23.2355,23.2899,563765.0
2016-04-28 15:55:00,25.67,25.68,25.6,25.64,642209.0,23.2899,23.299,23.2264,23.2627,642209.0
2016-04-29 09:30:00,25.58,26.28,25.57,25.94,582628.0,23.2083,23.8434,23.1992,23.5349,582628.0
2016-04-29 09:35:00,25.93,26.04,25.9,25.98,153935.0,23.5258,23.6256,23.4986,23.5712,153935.0
2016-04-29 09:40:00,25.97,26.01,25.76,25.88,121720.0,23.5621,23.5984,23.3716,23.4805,121720.0
2016-04-29 09:45:00,25.89,25.91,25.81,25.81,92221.0,23.4895,23.5077,23.417,23.417,92221.0
2016-04-29 09:50:00,25.82,25.91,25.7,25.91,314662.0,23.426,23.5077,23.3172,23.5077,314662.0
2016-04-29 09:55:00,25.9,25.96,25.82,25.83,118040.0,23.4986,23.5531,23.426,23.4351,118040.0
2016-04-29 10:00:00,25.82,25.83,25.66,25.77,152935.0,23.426,23.4351,23.2809,23.3807,152935.0
2016-04-29 10:05:00,25.76,25.83,25.72,25.82,164596.0,23.3716,23.4351,23.3353,23.426,164596.0
2016-04-29 10:10:00,25.82,25.95,25.79,25.84,480487.0,23.426,23.544,23.3988,23.4442,480487.0
2016-04-29 10:15:00,25.84,25.85,25.72,25.79,107994.0,23.4442,23.4533,23.3353,23.3988,107994.0
2016-04-29 10:20:00,25.79,25.84,25.77,25.79,69624.0,23.3988,23.4442,23.3807,23.3988,69624.0
2016-04-29 10:25:00,25.79,25.81,25.73,25.8,157493.0,23.3988,23.417,23.3444,23.4079,157493.0
2016-04-29 10:30:00,25.8,25.81,25.68,25.7,117216.0,23.4079,23.417,23.299,23.3172,117216.0
2016-04-29 10:35:00,25.7,25.89,25.7,25.89,2072117.0,23.3172,23.4895,23.3172,23.4895,2072117.0
2016-04-29 10:40:00,25.88,26.04,25.83,26.02,417811.0,23.4805,23.6256,23.4351,23.6075,417811.0
2016-04-29 10:45:00,26.03,26.03,25.93,25.93,73990.0,23.6166,23.6166,23.5258,23.5258,73990.0
2016-04-29 10:50:00,25.94,25.94,25.79,25.79,104573.0,23.5349,23.5349,23.3988,23.3988,104573.0
2016-04-29 10:55:00,25.79,25.79,25.66,25.73,162530.0,23.3988,23.3988,23.2809,23.3444,162530.0
2016-04-29 11:00:00,25.73,25.78,25.67,25.74,65542.0,23.3444,23.3897,23.2899,23.3535,65542.0
2016-04-29 11:05:00,25.74,25.77,25.71,25.73,43504.0,23.3535,23.3807,23.3262,23.3444,43504.0
2016-04-29 11:10:00,25.74,25.74,25.63,25.63,63171.0,23.3535,23.3535,23.2537,23.2537,63171.0
2016-04-29 11:15:00,25.63,25.63,25.53,25.56,153347.0,23.2537,23.2537,23.1629,23.1901,153347.0
2016-04-29 11:20:00,25.55,25.55,25.47,25.5,113616.0,23.1811,23.1811,23.1085,23.1357,113616.0
2016-04-29 11:25:00,25.5,25.51,25.42,25.43,91247.0,23.1357,23.1448,23.0631,23.0722,91247.0
2016-04-29 11:30:00,25.43,25.43,25.29,25.33,140627.0,23.0722,23.0722,22.9452,22.9815,140627.0
2016-04-29 11:35:00,25.33,25.33,25.03,25.03,480245.0,22.9815,22.9815,22.7093,22.7093,480245.0
2016-04-29 11:40:00,25.04,25.06,24.9,24.97,671278.0,22.7184,22.7365,22.5913,22.6548,671278.0
2016-04-29 11:45:00,24.97,25.02,24.94,24.99,272496.0,22.6548,22.7002,22.6276,22.673,272496.0
2016-04-29 11:50:00,24.98,25.02,24.96,25.0,222169.0,22.6639,22.7002,22.6458,22.6821,222169.0
2016-04-29 11:55:00,25.01,25.13,24.99,25.11,140625.0,22.6911,22.8,22.673,22.7819,140625.0
2016-04-29 12:00:00,25.11,25.13,25.02,25.07,107088.0,22.7819,22.8,22.7002,22.7456,107088.0
2016-04-29 12:05:00,25.08,25.12,24.97,24.99,98658.0,22.7547,22.7909,22.6548,22.673,98658.0
2016-04-29 12:10:00,25.0,25.01,24.97,24.97,65872.0,22.6821,22.6911,22.6548,22.6548,65872.0
2016-04-29 12:15:00,24.98,25.21,24.98,25.2,123803.0,22.6639,22.8726,22.6639,22.8635,123803.0
2016-04-29 12:20:00,25.21,25.26,25.12,25.12,93558.0,22.8726,22.918,22.7909,22.7909,93558.0
2016-04-29 12:25:00,25.12,25.18,25.08,25.12,45172.0,22.7909,22.8454,22.7547,22.7909,45172.0
2016-04-29 12:30:00,25.12,25.17,25.07,25.14,52995.0,22.7909,22.8363,22.7456,22.8091,52995.0
2016-04-29 12:35:00,25.13,25.19,25.1,25.17,49998.0,22.8,22.8545,22.7728,22.8363,49998.0
2016-04-29 12:40:00,25.17,25.21,25.14,25.17,63850.0,22.8363,22.8726,22.8091,22.8363,63850.0
2016-04-29 12:45:00,25.17,25.29,25.17,25.28,182828.0,22.8363,22.9452,22.8363,22.9361,182828.0
2016-04-29 12:50:00,25.27,25.29,25.25,25.25,38218.0,22.927,22.9452,22.9089,22.9089,38218.0
2016-04-29 12:55:00,25.26,25.27,25.19,25.23,175382.0,22.918,22.927,22.8545,22.8907,175382.0
2016-04-29 13:00:00,25.22,25.28,25.22,25.28,69308.0,22.8817,22.9361,22.8817,22.9361,69308.0
2016-04-29 13:05:00,25.28,25.32,25.23,25.29,24925.0,22.9361,22.9724,22.8907,22.9452,24925.0
2016-04-29 13:10:00,25.28,25.33,25.24,25.32,70828.0,22.9361,22.9815,22.8998,22.9724,70828.0
2016-04-29 13:15:00,25.32,25.35,25.26,25.3,36631.0,22.9724,22.9996,22.918,22.9543,36631.0
2016-04-29 13:20:00,25.3,25.3,25.24,25.24,57316.0,22.9543,22.9543,22.8998,22.8998,57316.0
2016-04-29 13:25:00,25.24,25.27,25.23,25.25,97138.0,22.8998,22.927,22.8907,22.9089,97138.0
2016-04-29 13:30:00,25.25,25.25,25.18,25.21,81196.0,22.9089,22.9089,22.8454,22.8726,81196.0
2016-04-29 13:35:00,25.21,25.24,25.19,25.22,43629.0,22.8726,22.8998,22.8545,22.8817,43629.0
2016-04-29 13:40:00,25.22,25.23,25.19,25.2,54193.0,22.8817,22.8907,22.8545,22.8635,54193.0
2016-04-29 13:45:00,25.2,25.22,25.17,25.18,75955.0,22.8635,22.8817,22.8363,22.8454,75955.0
2016-04-29 13:50:00,25.18,25.2,25.16,25.19,61205.0,22.8454,22.8635,22.8272,22.8545,61205.0
2016-04-29 13:55:00,25.18,25.21,25.15,25.18,105259.0,22.8454,22.8726,22.8182,22.8454,105259.0
2016-04-29 14:00:00,25.18,25.23,25.17,25.23,69585.0,22.8454,22.8907,22.8363,22.8907,69585.0
2016-04-29 14:05:00,25.23,25.23,25.18,25.19,90500.0,22.8907,22.8907,22.8454,22.8545,90500.0
2016-04-29 14:10:00,25.19,25.2,25.15,25.16,50780.0,22.8545,22.8635,22.8182,22.8272,50780.0
2016-04-29 14:15:00,25.15,25.19,25.15,25.17,86543.0,22.8182,22.8545,22.8182,22.8363,86543.0
2016-04-29 14:20:00,25.18,25.21,25.17,25.18,62166.0,22.8454,22.8726,22.8363,22.8454,62166.0
2016-04-29 14:25:00,25.18,25.28,25.18,25.27,52555.0,22.8454,22.9361,22.8454,22.927,52555.0
2016-04-29 14:30:00,25.26,25.27,25.22,25.25,36004.0,22.918,22.927,22.8817,22.9089,36004.0
2016-04-29 14:35:00,25.25,25.26,25.21,25.22,44830.0,22.9089,22.918,22.8726,22.8817,44830.0
2016-04-29 14:40:00,25.23,25.27,25.23,25.27,22717.0,22.8907,22.927,22.8907,22.927,22717.0
2016-04-29 14:45:00,25.27,25.36,25.26,25.35,47264.0,22.927,23.0087,22.918,22.9996,47264.0
2016-04-29 14:50:00,25.34,25.36,25.29,25.36,38334.0,22.9905,23.0087,22.9452,23.0087,38334.0
2016-04-29 14:55:00,25.36,25.37,25.29,25.35,77553.0,23.0087,23.0178,22.9452,22.9996,77553.0
2016-04-29 15:00:00,25.35,25.4,25.32,25.4,60783.0,22.9996,23.045,22.9724,23.045,60783.0
2016-04-29 15:05:00,25.4,25.44,25.38,25.41,79835.0,23.045,23.0813,23.0268,23.0541,79835.0
2016-04-29 15:10:00,25.41,25.45,25.39,25.45,80246.0,23.0541,23.0903,23.0359,23.0903,80246.0
2016-04-29 15:15:00,25.45,25.49,25.44,25.49,114326.0,23.0903,23.1266,23.0813,23.1266,114326.0
2016-04-29 15:20:00,25.49,25.51,25.45,25.48,278715.0,23.1266,23.1448,23.0903,23.1176,278715.0
2016-04-29 15:25:00,25.47,25.48,25.37,25.39,88643.0,23.1085,23.1176,23.0178,23.0359,88643.0
2016-04-29 15:30:00,25.39,25.52,25.38,25.5,165718.0,23.0359,23.1539,23.0268,23.1357,165718.0
2016-04-29 15:35:00,25.5,25.55,25.5,25.52,135672.0,23.1357,23.1811,23.1357,23.1539,135672.0
2016-04-29 15:40:00,25.52,25.55,25.51,25.54,123524.0,23.1539,23.1811,23.1448,23.172,123524.0
2016-04-29 15:45:00,25.55,25.61,25.52,25.53,169063.0,23.1811,23.2355,23.1539,23.1629,169063.0
2016-04-29 15:50:00,25.52,25.6,25.52,25.59,403017.0,23.1539,23.2264,23.1539,23.2174,403017.0
2016-04-29 15:55:00,25.59,25.59,25.53,25.56,634798.0,23.2174,23.2174,23.1629,23.1901,634798.0
2016-05-02 09:30:00,25.52,25.65,25.5,25.55,113987.0,23.1539,23.2718,23.1357,23.1811,113987.0
2016-05-02 09:35:00,25.55,25.57,25.35,25.47,78917.0,23.1811,23.1992,22.9996,23.1085,78917.0
2016-05-02 09:40:00,25.48,25.59,25.48,25.51,109293.0,23.1176,23.2174,23.1176,23.1448,109293.0
2016-05-02 09:45:00,25.51,25.56,25.49,25.5,123446.0,23.1448,23.1901,23.1266,23.1357,123446.0
2016-05-02 09:50:00,25.5,25.52,25.32,25.32,194543.0,23.1357,23.1539,22.9724,22.9724,194543.0
2016-05-02 09:55:00,25.3,25.31,25.18,25.19,98888.0,22.9543,22.9633,22.8454,22.8545,98888.0
2016-05-02 10:00:00,25.19,25.23,25.09,25.13,151525.0,22.8545,22.8907,22.7637,22.8,151525.0
2016-05-02 10:05:00,25.13,25.21,25.08,25.19,81405.0,22.8,22.8726,22.7547,22.8545,81405.0
2016-05-02 10:10:00,25.19,25.25,25.15,25.17,187648.0,22.8545,22.9089,22.8182,22.8363,187648.0
2016-05-02 10:15:00,25.17,25.26,25.15,25.24,153635.0,22.8363,22.918,22.8182,22.8998,153635.0
2016-05-02 10:20:00,25.23,25.32,25.23,25.25,72591.0,22.8907,22.9724,22.8907,22.9089,72591.0
2016-05-02 10:25:00,25.25,25.26,25.15,25.15,64068.0,22.9089,22.918,22.8182,22.8182,64068.0
2016-05-02 10:30:00,25.15,25.2,25.13,25.17,48010.0,22.8182,22.8635,22.8,22.8363,48010.0
2016-05-02 10:35:00,25.16,25.16,25.1,25.11,64765.0,22.8272,22.8272,22.7728,22.7819,64765.0
2016-05-02 10:40:00,25.11,25.18,25.08,25.09,141180.0,22.7819,22.8454,22.7547,22.7637,141180.0
2016-05-02 10:45:00,25.08,25.14,25.04,25.14,360310.0,22.7547,22.8091,22.7184,22.8091,360310.0
2016-05-02 10:50:00,25.14,25.14,24.98,25.02,273274.0,22.8091,22.8091,22.6639,22.7002,273274.0
2016-05-02 10:55:00,25.02,25.02,24.97,25.0,114398.0,22.7002,22.7002,22.6548,22.6821,114398.0
2016-05-02 11:00:00,25.0,25.16,24.99,25.16,192268.0,22.6821,22.8272,22.673,22.8272,192268.0
2016-05-02 11:05:00,25.16,25.26,25.16,25.21,190248.0,22.8272,22.918,22.8272,22.8726,190248.0
2016-05-02 11:10:00,25.21,25.22,25.17,25.2,145601.0,22.8726,22.8817,22.8363,22.8635,145601.0
2016-05-02 11:15:00,25.19,25.22,25.1,25.15,225171.0,22.8545,22.8817,22.7728,22.8182,225171.0
2016-05-02 11:20:00,25.14,25.27,25.12,25.26,227038.0,22.8091,22.927,22.7909,22.918,227038.0
2016-05-02 11:25:00,25.26,25.26,25.1,25.18,206678.0,22.918,22.918,22.7728,22.8454,206678.0
2016-05-02 11:30:00,25.17,25.26,25.16,25.24,188184.0,22.8363,22.918,22.8272,22.8998,188184.0
2016-05-02 11:35:00,25.24,25.24,25.15,25.15,93833.0,22.8998,22.8998,22.8182,22.8182,93833.0
2016-05-02 11:40:00,25.15,25.18,25.09,25.12,155518.0,22.8182,22.8454,22.7637,22.7909,155518.0
2016-05-02 11:45:00,25.12,25.17,25.12,25.13,152758.0,22.7909,22.8363,22.7909,22.8,152758.0
2016-05-02 11:50:00,25.13,25.14,25.09,25.13,88894.0,22.8,22.8091,22.7637,22.8,88894.0
2016-05-02 11:55:00,25.12,25.15,25.08,25.09,63995.0,22.7909,22.8182,22.7547,22.7637,63995.0
2016-05-02 12:00:00,25.08,25.13,25.05,25.06,64315.0,22.7547,22.8,22.7274,22.7365,64315.0
2016-05-02 12:05:00,25.06,25.12,25.06,25.07,69711.0,22.7365,22.7909,22.7365,22.7456,69711.0
2016-05-02 12:10:00,25.07,25.11,25.07,25.11,85390.0,22.7456,22.7819,22.7456,22.7819,85390.0
2016-05-02 12:15:00,25.11,25.13,25.1,25.12,94874.0,22.7819,22.8,22.7728,22.7909,94874.0
2016-05-02 12:20:00,25.12,25.2,25.11,25.2,114880.0,22.7909,22.8635,22.7819,22.8635,114880.0
2016-05-02 12:25:00,25.2,25.22,25.17,25.2,135549.0,22.8635,22.8817,22.8363,22.8635,135549.0
2016-05-02 12:30:00,25.2,25.23,25.18,25.2,157435.0,22.8635,22.8907,22.8454,22.8635,157435.0
2016-05-02 12:35:00,25.2,25.23,25.19,25.2,102753.0,22.8635,22.8907,22.8545,22.8635,102753.0
2016-05-02 12:40:00,25.2,25.21,25.11,25.14,225712.0,22.8635,22.8726,22.7819,22.8091,225712.0
2016-05-02 12:45:00,25.13,25.16,25.11,25.15,67043.0,22.8,22.8272,22.7819,22.8182,67043.0
2016-05-02 12:50:00,25.15,25.15,25.05,25.05,129494.0,22.8182,22.8182,22.7274,22.7274,129494.0
2016-05-02 12:55:00,25.05,25.07,24.99,25.07,226862.0,22.7274,22.7456,22.673,22.7456,226862.0
2016-05-02 13:00:00,25.06,25.12,25.05,25.11,117679.0,22.7365,22.7909,22.7274,22.7819,117679.0
2016-05-02 13:05:00,25.11,25.18,25.11,25.18,58432.0,22.7819,22.8454,22.7819,22.8454,58432.0
2016-05-02 13:10:00,25.18,25.21,25.15,25.21,193598.0,22.8454,22.8726,22.8182,22.8726,193598.0
2016-05-02 13:15:00,25.2,25.21,25.11,25.11,123561.0,22.8635,22.8726,22.7819,22.7819,123561.0
2016-05-02 13:20:00,25.11,25.15,25.09,25.1,61419.0,22.7819,22.8182,22.7637,22.7728,61419.0
2016-05-02 13:25:00,25.1,25.17,25.09,25.17,93100.0,22.7728,22.8363,22.7637,22.8363,93100.0
2016-05-02 13:30:00,25.16,25.19,25.1,25.1,283062.0,22.8272,22.8545,22.7728,22.7728,283062.0
2016-05-02 13:35:00,25.1,25.11,25.07,25.08,35654.0,22.7728,22.7819,22.7456,22.7547,35654.0
2016-05-02 13:40:00,25.07,25.13,25.06,25.09,44000.0,22.7456,22.8,22.7365,22.7637,44000.0
2016-05-02 13:45:00,25.1,25.18,25.09,25.16,120053.0,22.7728,22.8454,22.7637,22.8272,120053.0
2016-05-02 13:50:00,25.16,25.17,25.1,25.17,159996.0,22.8272,22.8363,22.7728,22.8363,159996.0
2016-05-02 13:55:00,25.16,25.17,25.08,25.12,56769.0,22.8272,22.8363,22.7547,22.7909,56769.0
2016-05-02 14:00:00,25.12,25.13,25.09,25.12,31817.0,22.7909,22.8,22.7637,22.7909,31817.0
2016-05-02 14:05:00,25.13,25.17,25.12,25.15,30090.0,22.8,22.8363,22.7909,22.8182,30090.0
2016-05-02 14:10:00,25.15,25.18,25.15,25.16,43833.0,22.8182,22.8454,22.8182,22.8272,43833.0
2016-05-02 14:15:00,25.17,25.2,25.17,25.19,19871.0,22.8363,22.8635,22.8363,22.8545,19871.0
2016-05-02 14:20:00,25.2,25.21,25.18,25.19,17535.0,22.8635,22.8726,22.8454,22.8545,17535.0
2016-05-02 14:25:00,25.2,25.2,25.16,25.17,67327.0,22.8635,22.8635,22.8272,22.8363,67327.0
2016-05-02 14:30:00,25.18,25.28,25.17,25.25,140436.0,22.8454,22.9361,22.8363,22.9089,140436.0
2016-05-02 14:35:00,25.26,25.29,25.26,25.26,35070.0,22.918,22.9452,22.918,22.918,35070.0
2016-05-02 14:40:00,25.26,25.3,25.25,25.25,78016.0,22.918,22.9543,22.9089,22.9089,78016.0
2016-05-02 14:45:00,25.25,25.25,25.23,25.25,45975.0,22.9089,22.9089,22.8907,22.9089,45975.0
2016-05-02 14:50:00,25.24,25.25,25.21,25.23,42782.0,22.8998,22.9089,22.8726,22.8907,42782.0
2016-05-02 14:55:00,25.23,25.27,25.22,25.26,26614.0,22.8907,22.927,22.8817,22.918,26614.0
2016-05-02 15:00:00,25.26,25.3,25.23,25.26,46563.0,22.918,22.9543,22.8907,22.918,46563.0
2016-05-02 15:05:00,25.26,25.27,25.23,25.26,26771.0,22.918,22.927,22.8907,22.918,26771.0
2016-05-02 15:10:00,25.25,25.27,25.23,25.26,37733.0,22.9089,22.927,22.8907,22.918,37733.0
2016-05-02 15:15:00,25.27,25.27,25.25,25.26,21835.0,22.927,22.927,22.9089,22.918,21835.0
2016-05-02 15:20:00,25.26,25.3,25.25,25.3,43416.0,22.918,22.9543,22.9089,22.9543,43416.0
2016-05-02 15:25:00,25.3,25.31,25.29,25.29,68157.0,22.9543,22.9633,22.9452,22.9452,68157.0
2016-05-02 15:30:00,25.29,25.29,25.26,25.27,62166.0,22.9452,22.9452,22.918,22.927,62166.0
2016-05-02 15:35:00,25.27,25.31,25.26,25.3,65138.0,22.927,22.9633,22.918,22.9543,65138.0
2016-05-02 15:40:00,25.31,25.32,25.28,25.32,104247.0,22.9633,22.9724,22.9361,22.9724,104247.0
2016-05-02 15:45:00,25.32,25.34,25.31,25.34,103393.0,22.9724,22.9905,22.9633,22.9905,103393.0
2016-05-02 15:50:00,25.34,25.35,25.31,25.32,117011.0,22.9905,22.9996,22.9633,22.9724,117011.0
2016-05-02 15:55:00,25.32,25.34,25.27,25.29,328356.0,22.9724,22.9905,22.927,22.9452,328356.0
2016-05-03 09:30:00,25.13,25.13,24.82,24.91,243945.0,22.8,22.8,22.5188,22.6004,243945.0
2016-05-03 09:35:00,24.89,24.89,24.68,24.7,233895.0,22.5823,22.5823,22.3917,22.4099,233895.0
2016-05-03 09:40:00,24.7,24.71,24.59,24.71,278520.0,22.4099,22.419,22.3101,22.419,278520.0
2016-05-03 09:45:00,24.71,24.77,24.62,24.66,354660.0,22.419,22.4734,22.3373,22.3736,354660.0
2016-05-03 09:50:00,24.66,24.69,24.6,24.68,130464.0,22.3736,22.4008,22.3192,22.3917,130464.0
2016-05-03 09:55:00,24.69,24.73,24.65,24.7,96832.0,22.4008,22.4371,22.3645,22.4099,96832.0
2016-05-03 10:00:00,24.7,24.7,24.55,24.58,97658.0,22.4099,22.4099,22.2738,22.301,97658.0
2016-05-03 10:05:00,24.58,24.61,24.58,24.59,185503.0,22.301,22.3282,22.301,22.3101,185503.0
2016-05-03 10:10:00,24.59,24.62,24.52,24.54,156232.0,22.3101,22.3373,22.2466,22.2647,156232.0
2016-05-03 10:15:00,24.53,24.54,24.47,24.51,324427.0,22.2556,22.2647,22.2012,22.2375,324427.0
2016-05-03 10:20:00,24.51,24.59,24.49,24.58,174154.0,22.2375,22.3101,22.2194,22.301,174154.0
2016-05-03 10:25:00,24.58,24.66,24.55,24.56,303890.0,22.301,22.3736,22.2738,22.2829,303890.0
2016-05-03 10:30:00,24.56,24.58,24.45,24.46,239044.0,22.2829,22.301,22.1831,22.1921,239044.0
2016-05-03 10:35:00,24.45,24.45,24.31,24.34,422138.0,22.1831,22.1831,22.056,22.0833,422138.0
2016-05-03 10:40:00,24.34,24.34,24.25,24.27,221696.0,22.0833,22.0833,22.0016,22.0198,221696.0
2016-05-03 10:45:00,24.27,24.34,24.26,24.29,315594.0,22.0198,22.0833,22.0107,22.0379,315594.0
2016-05-03 10:50:00,24.28,24.34,24.28,24.3,160242.0,22.0288,22.0833,22.0288,22.047,160242.0
2016-05-03 10:55:00,24.31,24.33,24.3,24.32,208137.0,22.056,22.0742,22.047,22.0651,208137.0
2016-05-03 11:00:00,24.33,24.4,24.3,24.4,251853.0,22.0742,22.1377,22.047,22.1377,251853.0
2016-05-03 11:05:00,24.39,24.49,24.38,24.48,115207.0,22.1286,22.2194,22.1196,22.2103,115207.0
2016-05-03 11:10:00,24.49,24.5,24.41,24.41,74583.0,22.2194,22.2284,22.1468,22.1468,74583.0
2016-05-03 11:15:00,24.41,24.42,24.31,24.32,130892.0,22.1468,22.1558,22.056,22.0651,130892.0
2016-05-03 11:20:00,24.32,24.38,24.32,24.36,83645.0,22.0651,22.1196,22.0651,22.1014,83645.0
2016-05-03 11:25:00,24.36,24.41,24.35,24.39,89060.0,22.1014,22.1468,22.0923,22.1286,89060.0
2016-05-03 11:30:00,24.39,24.42,24.33,24.36,168594.0,22.1286,22.1558,22.0742,22.1014,168594.0
2016-05-03 11:35:00,24.36,24.42,24.35,24.39,80698.0,22.1014,22.1558,22.0923,22.1286,80698.0
2016-05-03 11:40:00,24.4,24.42,24.39,24.41,277026.0,22.1377,22.1558,22.1286,22.1468,277026.0
2016-05-03 11:45:00,24.41,24.41,24.34,24.37,170419.0,22.1468,22.1468,22.0833,22.1105,170419.0
2016-05-03 11:50:00,24.37,24.4,24.35,24.38,157284.0,22.1105,22.1377,22.0923,22.1196,157284.0
2016-05-03 11:55:00,24.38,24.43,24.38,24.42,44212.0,22.1196,22.1649,22.1196,22.1558,44212.0
2016-05-03 12:00:00,24.42,24.5,24.41,24.45,207027.0,22.1558,22.2284,22.1468,22.1831,207027.0
2016-05-03 12:05:00,24.44,24.46,24.43,24.45,62668.0,22.174,22.1921,22.1649,22.1831,62668.0
2016-05-03 12:10:00,24.44,24.46,24.4,24.41,139067.0,22.174,22.1921,22.1377,22.1468,139067.0
2016-05-03 12:15:00,24.41,24.44,24.4,24.43,115479.0,22.1468,22.174,22.1377,22.1649,115479.0
2016-05-03 12:20:00,24.43,24.46,24.41,24.45,43997.0,22.1649,22.1921,22.1468,22.1831,43997.0
2016-05-03 12:25:00,24.45,24.54,24.45,24.52,85065.0,22.1831,22.2647,22.1831,22.2466,85065.0
2016-05-03 12:30:00,24.52,24.52,24.49,24.5,68414.0,22.2466,22.2466,22.2194,22.2284,68414.0
2016-05-03 12:35:00,24.5,24.52,24.49,24.5,44071.0,22.2284,22.2466,22.2194,22.2284,44071.0
2016-05-03 12:40:00,24.51,24.52,24.5,24.5,105229.0,22.2375,22.2466,22.2284,22.2284,105229.0
2016-05-03 12:45:00,24.5,24.51,24.48,24.49,73300.0,22.2284,22.2375,22.2103,22.2194,73300.0
2016-05-03 12:50:00,24.5,24.51,24.49,24.51,81728.0,22.2284,22.2375,22.2194,22.2375,81728.0
2016-05-03 12:55:00,24.51,24.52,24.5,24.51,81389.0,22.2375,22.2466,22.2284,22.2375,81389.0
2016-05-03 13:00:00,24.51,24.55,24.5,24.55,73223.0,22.2375,22.2738,22.2284,22.2738,73223.0
2016-05-03 13:05:00,24.54,24.62,24.54,24.61,81911.0,22.2647,22.3373,22.2647,22.3282,81911.0
2016-05-03 13:10:00,24.6,24.61,24.57,24.57,169561.0,22.3192,22.3282,22.2919,22.2919,169561.0
2016-05-03 13:15:00,24.57,24.58,24.5,24.54,112958.0,22.2919,22.301,22.2284,22.2647,112958.0
2016-05-03 13:20:00,24.54,24.54,24.51,24.54,67976.0,22.2647,22.2647,22.2375,22.2647,67976.0
2016-05-03 13:25:00,24.53,24.6,24.53,24.59,136483.0,22.2556,22.3192,22.2556,22.3101,136483.0
2016-05-03 13:30:00,24.59,24.62,24.57,24.61,65581.0,22.3101,22.3373,22.2919,22.3282,65581.0
2016-05-03 13:35:00,24.62,24.66,24.61,24.65,68710.0,22.3373,22.3736,22.3282,22.3645,68710.0
2016-05-03 13:40:00,24.65,24.66,24.59,24.59,82574.0,22.3645,22.3736,22.3101,22.3101,82574.0
2016-05-03 13:45:00,24.6,24.62,24.6,24.61,42133.0,22.3192,22.3373,22.3192,22.3282,42133.0
2016-05-03 13:50:00,24.6,24.62,24.59,24.59,126068.0,22.3192,22.3373,22.3101,22.3101,126068.0
2016-05-03 13:55:00,24.6,24.61,24.58,24.6,61419.0,22.3192,22.3282,22.301,22.3192,61419.0
2016-05-03 14:00:00,24.6,24.61,24.58,24.59,46119.0,22.3192,22.3282,22.301,22.3101,46119.0
2016-05-03 14:05:00,24.58,24.58,24.54,24.55,94456.0,22.301,22.301,22.2647,22.2738,94456.0
2016-05-03 14:10:00,24.55,24.56,24.51,24.53,51422.0,22.2738,22.2829,22.2375,22.2556,51422.0
2016-05-03 14:15:00,24.52,24.55,24.5,24.51,35697.0,22.2466,22.2738,22.2284,22.2375,35697.0
2016-05-03 14:20:00,24.51,24.54,24.5,24.53,70796.0,22.2375,22.2647,22.2284,22.2556,70796.0
2016-05-03 14:25:00,24.53,24.55,24.52,24.54,84184.0,22.2556,22.2738,22.2466,22.2647,84184.0
2016-05-03 14:30:00,24.55,24.55,24.54,24.55,16929.0,22.2738,22.2738,22.2647,22.2738,16929.0
2016-05-03 14:35:00,24.55,24.57,24.54,24.54,82003.0,22.2738,22.2919,22.2647,22.2647,82003.0
2016-05-03 14:40:00,24.55,24.55,24.49,24.51,133328.0,22.2738,22.2738,22.2194,22.2375,133328.0
2016-05-03 14:45:00,24.51,24.54,24.49,24.5,77750.0,22.2375,22.2647,22.2194,22.2284,77750.0
2016-05-03 14:50:00,24.5,24.55,24.5,24.53,48110.0,22.2284,22.2738,22.2284,22.2556,48110.0
2016-05-03 14:55:00,24.54,24.55,24.51,24.53,191331.0,22.2647,22.2738,22.2375,22.2556,191331.0
2016-05-03 15:00:00,24.53,24.54,24.5,24.51,62052.0,22.2556,22.2647,22.2284,22.2375,62052.0
2016-05-03 15:05:00,24.51,24.52,24.48,24.5,171207.0,22.2375,22.2466,22.2103,22.2284,171207.0
2016-05-03 15:10:00,24.5,24.51,24.49,24.49,110648.0,22.2284,22.2375,22.2194,22.2194,110648.0
2016-05-03 15:15:00,24.5,24.5,24.49,24.5,64032.0,22.2284,22.2284,22.2194,22.2284,64032.0
2016-05-03 15:20:00,24.5,24.54,24.49,24.53,138298.0,22.2284,22.2647,22.2194,22.2556,138298.0
2016-05-03 15:25:00,24.53,24.54,24.52,24.52,63053.0,22.2556,22.2647,22.2466,22.2466,63053.0
2016-05-03 15:30:00,24.52,24.53,24.45,24.47,154792.0,22.2466,22.2556,22.1831,22.2012,154792.0
2016-05-03 15:35:00,24.47,24.5,24.47,24.49,134525.0,22.2012,22.2284,22.2012,22.2194,134525.0
2016-05-03 15:40:00,24.5,24.5,24.45,24.48,303240.0,22.2284,22.2284,22.1831,22.2103,303240.0
2016-05-03 15:45:00,24.47,24.48,24.42,24.42,288903.0,22.2012,22.2103,22.1558,22.1558,288903.0
2016-05-03 15:50:00,24.43,24.47,24.41,24.42,483771.0,22.1649,22.2012,22.1468,22.1558,483771.0
2016-05-03 15:55:00,24.42,24.42,24.37,24.39,766863.0,22.1558,22.1558,22.1105,22.1286,766863.0
2016-05-04 09:30:00,24.31,24.57,24.3,24.44,226449.0,22.056,22.2919,22.047,22.174,226449.0
2016-05-04 09:35:00,24.46,24.53,24.42,24.52,93970.0,22.1921,22.2556,22.1558,22.2466,93970.0
2016-05-04 09:40:00,24.52,24.59,24.48,24.54,264472.0,22.2466,22.3101,22.2103,22.2647,264472.0
2016-05-04 09:45:00,24.55,24.58,24.5,24.51,314780.0,22.2738,22.301,22.2284,22.2375,314780.0
2016-05-04 09:50:00,24.5,24.57,24.47,24.53,105888.0,22.2284,22.2919,22.2012,22.2556,105888.0
2016-05-04 09:55:00,24.53,24.59,24.52,24.53,87979.0,22.2556,22.3101,22.2466,22.2556,87979.0
2016-05-04 10:00:00,24.54,24.63,24.53,24.59,77094.0,22.2647,22.3464,22.2556,22.3101,77094.0
2016-05-04 10:05:00,24.6,24.65,24.57,24.62,150895.0,22.3192,22.3645,22.2919,22.3373,150895.0
2016-05-04 10:10:00,24.62,24.66,24.61,24.65,128636.0,22.3373,22.3736,22.3282,22.3645,128636.0
2016-05-04 10:15:00,24.66,24.72,24.64,24.67,94835.0,22.3736,22.428,22.3554,22.3827,94835.0
2016-05-04 10:20:00,24.67,24.68,24.6,24.66,94971.0,22.3827,22.3917,22.3192,22.3736,94971.0
2016-05-04 10:25:00,24.66,24.66,24.53,24.55,94662.0,22.3736,22.3736,22.2556,22.2738,94662.0
2016-05-04 10:30:00,24.54,24.61,24.52,24.61,142522.0,22.2647,22.3282,22.2466,22.3282,142522.0
2016-05-04 10:35:00,24.61,24.61,24.49,24.54,261751.0,22.3282,22.3282,22.2194,22.2647,261751.0
2016-05-04 10:40:00,24.52,24.62,24.52,24.58,124054.0,22.2466,22.3373,22.2466,22.301,124054.0
2016-05-04 10:45:00,24.58,24.6,24.48,24.5,146685.0,22.301,22.3192,22.2103,22.2284,146685.0
2016-05-04 10:50:00,24.5,24.53,24.46,24.52,109788.0,22.2284,22.2556,22.1921,22.2466,109788.0
2016-05-04 10:55:00,24.53,24.54,24.48,24.51,85991.0,22.2556,22.2647,22.2103,22.2375,85991.0
2016-05-04 11:00:00,24.51,24.55,24.5,24.55,84770.0,22.2375,22.2738,22.2284,22.2738,84770.0
2016-05-04 11:05:00,24.55,24.55,24.49,24.52,245826.0,22.2738,22.2738,22.2194,22.2466,245826.0
2016-05-04 11:10:00,24.52,24.62,24.51,24.57,232213.0,22.2466,22.3373,22.2375,22.2919,232213.0
2016-05-04 11:15:00,24.57,24.65,24.56,24.64,334442.0,22.2919,22.3645,22.2829,22.3554,334442.0
2016-05-04 11:20:00,24.65,24.65,24.5,24.5,234396.0,22.3645,22.3645,22.2284,22.2284,234396.0
2016-05-04 11:25:00,24.49,24.5,24.47,24.5,99602.0,22.2194,22.2284,22.2012,22.2284,99602.0
2016-05-04 11:30:00,24.49,24.5,24.46,24.5,60575.0,22.2194,22.2284,22.1921,22.2284,60575.0
2016-05-04 11:35:00,24.5,24.55,24.49,24.54,65300.0,22.2284,22.2738,22.2194,22.2647,65300.0
2016-05-04 11:40:00,24.55,24.58,24.53,24.55,39129.0,22.2738,22.301,22.2556,22.2738,39129.0
2016-05-04 11:45:00,24.55,24.61,24.54,24.56,42039.0,22.2738,22.3282,22.2647,22.2829,42039.0
2016-05-04 11:50:00,24.56,24.59,24.55,24.58,64695.0,22.2829,22.3101,22.2738,22.301,64695.0
2016-05-04 11:55:00,24.59,24.61,24.58,24.59,47145.0,22.3101,22.3282,22.301,22.3101,47145.0
2016-05-04 12:00:00,24.59,24.63,24.55,24.56,55739.0,22.3101,22.3464,22.2738,22.2829,55739.0
2016-05-04 12:05:00,24.56,24.62,24.48,24.51,466462.0,22.2829,22.3373,22.2103,22.2375,466462.0
2016-05-04 12:10:00,24.52,24.55,24.48,24.55,195701.0,22.2466,22.2738,22.2103,22.2738,195701.0
2016-05-04 12:15:00,24.55,24.55,24.49,24.5,131864.0,22.2738,22.2738,22.2194,22.2284,131864.0
2016-05-04 12:20:00,24.5,24.5,24.45,24.45,54610.0,22.2284,22.2284,22.1831,22.1831,54610.0
2016-05-04 12:25:00,24.45,24.45,24.37,24.37,190581.0,22.1831,22.1831,22.1105,22.1105,190581.0
2016-05-04 12:30:00,24.37,24.45,24.35,24.41,126907.0,22.1105,22.1831,22.0923,22.1468,126907.0
2016-05-04 12:35:00,24.41,24.44,24.37,24.41,44982.0,22.1468,22.174,22.1105,22.1468,44982.0
2016-05-04 12:40:00,24.41,24.41,24.33,24.35,102141.0,22.1468,22.1468,22.0742,22.0923,102141.0
2016-05-04 12:45:00,24.36,24.36,24.32,24.33,168505.0,22.1014,22.1014,22.0651,22.0742,168505.0
2016-05-04 12:50:00,24.33,24.35,24.31,24.33,46016.0,22.0742,22.0923,22.056,22.0742,46016.0
2016-05-04 12:55:00,24.34,24.34,24.25,24.3,140124.0,22.0833,22.0833,22.0016,22.047,140124.0
2016-05-04 13:00:00,24.3,24.35,24.29,24.33,78929.0,22.047,22.0923,22.0379,22.0742,78929.0
2016-05-04 13:05:00,24.32,24.36,24.31,24.34,164252.0,22.0651,22.1014,22.056,22.0833,164252.0
2016-05-04 13:10:00,24.33,24.39,24.32,24.39,512206.0,22.0742,22.1286,22.0651,22.1286,512206.0
2016-05-04 13:15:00,24.39,24.39,24.34,24.34,87129.0,22.1286,22.1286,22.0833,22.0833,87129.0
2016-05-04 13:20:00,24.34,24.36,24.34,24.34,41909.0,22.0833,22.1014,22.0833,22.0833,41909.0
2016-05-04 13:25:00,24.34,24.36,24.33,24.35,66752.0,22.0833,22.1014,22.0742,22.0923,66752.0
2016-05-04 13:30:00,24.35,24.35,24.32,24.35,237012.0,22.0923,22.0923,22.0651,22.0923,237012.0
2016-05-04 13:35:00,24.35,24.37,24.33,24.35,80111.0,22.0923,22.1105,22.0742,22.0923,80111.0
2016-05-04 13:40:00,24.35,24.37,24.34,24.36,118293.0,22.0923,22.1105,22.0833,22.1014,118293.0
2016-05-04 13:45:00,24.36,24.36,24.31,24.35,188905.0,22.1014,22.1014,22.056,22.0923,188905.0
2016-05-04 13:50:00,24.36,24.42,24.35,24.37,412655.0,22.1014,22.1558,22.0923,22.1105,412655.0
2016-05-04 13:55:00,24.37,24.38,24.35,24.37,51223.0,22.1105,22.1196,22.0923,22.1105,51223.0
2016-05-04 14:00:00,24.38,24.38,24.32,24.34,70266.0,22.1196,22.1196,22.0651,22.0833,70266.0
2016-05-04 14:05:00,24.33,24.37,24.3,24.33,70500.0,22.0742,22.1105,22.047,22.0742,70500.0
2016-05-04 14:10:00,24.33,24.36,24.33,24.36,75974.0,22.0742,22.1014,22.0742,22.1014,75974.0
2016-05-04 14:15:00,24.36,24.36,24.34,24.36,43755.0,22.1014,22.1014,22.0833,22.1014,43755.0
2016-05-04 14:20:00,24.36,24.37,24.34,24.35,81749.0,22.1014,22.1105,22.0833,22.0923,81749.0
2016-05-04 14:25:00,24.36,24.41,24.35,24.37,188889.0,22.1014,22.1468,22.0923,22.1105,188889.0
2016-05-04 14:30:00,24.38,24.42,24.35,24.42,82406.0,22.1196,22.1558,22.0923,22.1558,82406.0
2016-05-04 14:35:00,24.42,24.43,24.37,24.38,74812.0,22.1558,22.1649,22.1105,22.1196,74812.0
2016-05-04 14:40:00,24.38,24.38,24.35,24.35,33053.0,22.1196,22.1196,22.0923,22.0923,33053.0
2016-05-04 14:45:00,24.35,24.35,24.28,24.28,85165.0,22.0923,22.0923,22.0288,22.0288,85165.0
2016-05-04 14:50:00,24.28,24.29,24.26,24.26,56557.0,22.0288,22.0379,22.0107,22.0107,56557.0
2016-05-04 14:55:00,24.26,24.27,24.23,24.25,51138.0,22.0107,22.0198,21.9835,22.0016,51138.0
2016-05-04 15:00:00,24.25,24.26,24.21,24.24,70462.0,22.0016,22.0107,21.9653,21.9925,70462.0
2016-05-04 15:05:00,24.23,24.25,24.21,24.24,87921.0,21.9835,22.0016,21.9653,21.9925,87921.0
2016-05-04 15:10:00,24.23,24.23,24.17,24.21,187610.0,21.9835,21.9835,21.929,21.9653,187610.0
2016-05-04 15:15:00,24.21,24.21,24.19,24.2,44079.0,21.9653,21.9653,21.9472,21.9562,44079.0
2016-05-04 15:20:00,24.2,24.21,24.18,24.2,125889.0,21.9562,21.9653,21.9381,21.9562,125889.0
2016-05-04 15:25:00,24.19,24.21,24.17,24.19,95485.0,21.9472,21.9653,21.929,21.9472,95485.0
2016-05-04 15:30:00,24.19,24.2,24.16,24.16,71206.0,21.9472,21.9562,21.92,21.92,71206.0
2016-05-04 15:35:00,24.16,24.19,24.14,24.15,175255.0,21.92,21.9472,21.9018,21.9109,175255.0
2016-05-04 15:40:00,24.15,24.2,24.14,24.15,193203.0,21.9109,21.9562,21.9018,21.9109,193203.0
2016-05-04 15:45:00,24.15,24.2,24.15,24.15,134862.0,21.9109,21.9562,21.9109,21.9109,134862.0
2016-05-04 15:50:00,24.16,24.22,24.15,24.2,293607.0,21.92,21.9744,21.9109,21.9562,293607.0
2016-05-04 15:55:00,24.21,24.25,24.2,24.22,547453.0,21.9653,22.0016,21.9562,21.9744,547453.0
2016-05-05 09:30:00,25.06,25.17,24.81,24.98,525885.0,22.7365,22.8363,22.5097,22.6639,525885.0
2016-05-05 09:35:00,24.98,24.98,24.82,24.92,397211.0,22.6639,22.6639,22.5188,22.6095,397211.0
2016-05-05 09:40:00,24.92,24.94,24.82,24.83,224026.0,22.6095,22.6276,22.5188,22.5278,224026.0
2016-05-05 09:45:00,24.83,24.88,24.72,24.77,130915.0,22.5278,22.5732,22.428,22.4734,130915.0
2016-05-05 09:50:00,24.78,24.86,24.74,24.82,132632.0,22.4825,22.555,22.4462,22.5188,132632.0
2016-05-05 09:55:00,24.83,24.9,24.82,24.88,153100.0,22.5278,22.5913,22.5188,22.5732,153100.0
2016-05-05 10:00:00,24.87,25.05,24.86,25.05,410925.0,22.5641,22.7274,22.555,22.7274,410925.0
2016-05-05 10:05:00,25.05,25.14,25.02,25.11,336210.0,22.7274,22.8091,22.7002,22.7819,336210.0
2016-05-05 10:10:00,25.11,25.16,25.09,25.15,161474.0,22.7819,22.8272,22.7637,22.8182,161474.0
2016-05-05 10:15:00,25.15,25.17,25.04,25.09,376519.0,22.8182,22.8363,22.7184,22.7637,376519.0
2016-05-05 10:20:00,25.09,25.1,25.0,25.0,157677.0,22.7637,22.7728,22.6821,22.6821,157677.0
2016-05-05 10:25:00,25.0,25.03,24.84,24.87,156096.0,22.6821,22.7093,22.5369,22.5641,156096.0
2016-05-05 10:30:00,24.87,24.9,24.84,24.89,124874.0,22.5641,22.5913,22.5369,22.5823,124874.0
2016-05-05 10:35:00,24.89,24.96,24.88,24.9,103211.0,22.5823,22.6458,22.5732,22.5913,103211.0
2016-05-05 10:40:00,24.9,24.91,24.77,24.87,111338.0,22.5913,22.6004,22.4734,22.5641,111338.0
2016-05-05 10:45:00,24.87,24.92,24.75,24.77,96334.0,22.5641,22.6095,22.4552,22.4734,96334.0
2016-05-05 10:50:00,24.77,24.8,24.72,24.79,64508.0,22.4734,22.5006,22.428,22.4915,64508.0
2016-05-05 10:55:00,24.79,24.8,24.73,24.79,107206.0,22.4915,22.5006,22.4371,22.4915,107206.0
2016-05-05 11:00:00,24.79,24.79,24.72,24.73,82546.0,22.4915,22.4915,22.428,22.4371,82546.0
2016-05-05 11:05:00,24.73,24.78,24.65,24.67,177696.0,22.4371,22.4825,22.3645,22.3827,177696.0
2016-05-05 11:10:00,24.66,24.68,24.63,24.64,126239.0,22.3736,22.3917,22.3464,22.3554,126239.0
2016-05-05 11:15:00,24.63,24.64,24.59,24.63,123217.0,22.3464,22.3554,22.3101,22.3464,123217.0
2016-05-05 11:20:00,24.63,24.68,24.61,24.61,115953.0,22.3464,22.3917,22.3282,22.3282,115953.0
2016-05-05 11:25:00,24.61,24.65,24.6,24.64,126708.0,22.3282,22.3645,22.3192,22.3554,126708.0
2016-05-05 11:30:00,24.64,24.76,24.64,24.71,98177.0,22.3554,22.4643,22.3554,22.419,98177.0
2016-05-05 11:35:00,24.71,24.83,24.71,24.83,117052.0,22.419,22.5278,22.419,22.5278,117052.0
2016-05-05 11:40:00,24.83,24.88,24.79,24.82,132742.0,22.5278,22.5732,22.4915,22.5188,132742.0
2016-05-05 11:45:00,24.82,24.82,24.73,24.73,85709.0,22.5188,22.5188,22.4371,22.4371,85709.0
2016-05-05 11:50:00,24.73,24.78,24.72,24.77,77947.0,22.4371,22.4825,22.428,22.4734,77947.0
2016-05-05 11:55:00,24.75,24.76,24.71,24.73,56855.0,22.4552,22.4643,22.419,22.4371,56855.0
2016-05-05 12:00:00,24.73,24.8,24.73,24.8,54497.0,22.4371,22.5006,22.4371,22.5006,54497.0
2016-05-05 12:05:00,24.79,24.9,24.78,24.84,101169.0,22.4915,22.5913,22.4825,22.5369,101169.0
2016-05-05 12:10:00,24.85,24.87,24.83,24.86,48129.0,22.546,22.5641,22.5278,22.555,48129.0
2016-05-05 12:15:00,24.85,24.86,24.8,24.8,68412.0,22.546,22.555,22.5006,22.5006,68412.0
2016-05-05 12:20:00,24.8,24.84,24.79,24.8,117631.0,22.5006,22.5369,22.4915,22.5006,117631.0
2016-05-05 12:25:00,24.8,24.82,24.79,24.8,74255.0,22.5006,22.5188,22.4915,22.5006,74255.0
2016-05-05 12:30:00,24.8,24.81,24.78,24.8,56046.0,22.5006,22.5097,22.4825,22.5006,56046.0
2016-05-05 12:35:00,24.8,24.83,24.79,24.8,88814.0,22.5006,22.5278,22.4915,22.5006,88814.0
2016-05-05 12:40:00,24.8,24.8,24.74,24.76,50251.0,22.5006,22.5006,22.4462,22.4643,50251.0
2016-05-05 12:45:00,24.75,24.78,24.73,24.74,108637.0,22.4552,22.4825,22.4371,22.4462,108637.0
2016-05-05 12:50:00,24.75,24.82,24.73,24.82,112176.0,22.4552,22.5188,22.4371,22.5188,112176.0
2016-05-05 12:55:00,24.82,24.88,24.81,24.84,190505.0,22.5188,22.5732,22.5097,22.5369,190505.0
2016-05-05 13:00:00,24.83,24.91,24.79,24.8,182649.0,22.5278,22.6004,22.4915,22.5006,182649.0
2016-05-05 13:05:00,24.81,24.87,24.8,24.85,106762.0,22.5097,22.5641,22.5006,22.546,106762.0
2016-05-05 13:10:00,24.85,24.85,24.81,24.83,155268.0,22.546,22.546,22.5097,22.5278,155268.0
2016-05-05 13:15:00,24.83,24.83,24.77,24.79,42267.0,22.5278,22.5278,22.4734,22.4915,42267.0
2016-05-05 13:20:00,24.8,24.8,24.72,24.73,98634.0,22.5006,22.5006,22.428,22.4371,98634.0
2016-05-05 13:25:00,24.73,24.77,24.71,24.75,80221.0,22.4371,22.4734,22.419,22.4552,80221.0
2016-05-05 13:30:00,24.75,24.78,24.74,24.75,35590.0,22.4552,22.4825,22.4462,22.4552,35590.0
2016-05-05 13:35:00,24.74,24.78,24.73,24.77,103741.0,22.4462,22.4825,22.4371,22.4734,103741.0
2016-05-05 13:40:00,24.77,24.82,24.76,24.8,63069.0,22.4734,22.5188,22.4643,22.5006,63069.0
2016-05-05 13:45:00,24.81,24.86,24.79,24.8,79114.0,22.5097,22.555,22.4915,22.5006,79114.0
2016-05-05 13:50:00,24.8,24.86,24.79,24.83,81412.0,22.5006,22.555,22.4915,22.5278,81412.0
2016-05-05 13:55:00,24.82,24.92,24.8,24.89,140002.0,22.5188,22.6095,22.5006,22.5823,140002.0
2016-05-05 14:00:00,24.89,24.91,24.84,24.9,71904.0,22.5823,22.6004,22.5369,22.5913,71904.0
2016-05-05 14:05:00,24.91,25.0,24.9,24.97,149565.0,22.6004,22.6821,22.5913,22.6548,149565.0
2016-05-05 14:10:00,24.98,24.98,24.91,24.92,58466.0,22.6639,22.6639,22.6004,22.6095,58466.0
2016-05-05 14:15:00,24.93,24.95,24.89,24.9,134751.0,22.6186,22.6367,22.5823,22.5913,134751.0
2016-05-05 14:20:00,24.9,24.95,24.89,24.93,81862.0,22.5913,22.6367,22.5823,22.6186,81862.0
2016-05-05 14:25:00,24.93,24.95,24.89,24.9,155370.0,22.6186,22.6367,22.5823,22.5913,155370.0
2016-05-05 14:30:00,24.91,24.93,24.88,24.91,144919.0,22.6004,22.6186,22.5732,22.6004,144919.0
2016-05-05 14:35:00,24.91,25.0,24.91,24.96,239341.0,22.6004,22.6821,22.6004,22.6458,239341.0
2016-05-05 14:40:00,24.96,25.02,24.95,25.01,145589.0,22.6458,22.7002,22.6367,22.6911,145589.0
2016-05-05 14:45:00,25.01,25.05,24.96,24.97,121441.0,22.6911,22.7274,22.6458,22.6548,121441.0
2016-05-05 14:50:00,24.96,25.03,24.95,25.0,300314.0,22.6458,22.7093,22.6367,22.6821,300314.0
2016-05-05 14:55:00,25.0,25.02,24.91,24.91,159554.0,22.6821,22.7002,22.6004,22.6004,159554.0
2016-05-05 15:00:00,24.92,24.95,24.91,24.95,83301.0,22.6095,22.6367,22.6004,22.6367,83301.0
2016-05-05 15:05:00,24.95,24.97,24.94,24.97,152818.0,22.6367,22.6548,22.6276,22.6548,152818.0
2016-05-05 15:10:00,24.97,25.01,24.97,25.0,121704.0,22.6548,22.6911,22.6548,22.6821,121704.0
2016-05-05 15:15:00,25.01,25.03,24.95,25.0,305080.0,22.6911,22.7093,22.6367,22.6821,305080.0
2016-05-05 15:20:00,25.0,25.01,24.96,25.01,206524.0,22.6821,22.6911,22.6458,22.6911,206524.0
2016-05-05 15:25:00,25.02,25.02,24.98,24.99,216769.0,22.7002,22.7002,22.6639,22.673,216769.0
2016-05-05 15:30:00,25.0,25.0,24.95,24.96,141631.0,22.6821,22.6821,22.6367,22.6458,141631.0
2016-05-05 15:35:00,24.96,24.97,24.95,24.96,174261.0,22.6458,22.6548,22.6367,22.6458,174261.0
2016-05-05 15:40:00,24.96,24.99,24.95,24.99,208212.0,22.6458,22.673,22.6367,22.673,208212.0
2016-05-05 15:45:00,24.98,24.99,24.94,24.96,279365.0,22.6639,22.673,22.6276,22.6458,279365.0
2016-05-05 15:50:00,24.96,24.96,24.87,24.91,243551.0,22.6458,22.6458,22.5641,22.6004,243551.0
2016-05-05 15:55:00,24.91,24.94,24.83,24.85,853638.0,22.6004,22.6276,22.5278,22.546,853638.0
2016-05-06 09:30:00,24.93,25.07,24.78,25.02,667686.0,22.6186,22.7456,22.4825,22.7002,667686.0
2016-05-06 09:35:00,25.03,25.06,25.0,25.05,240433.0,22.7093,22.7365,22.6821,22.7274,240433.0
2016-05-06 09:40:00,25.06,25.17,25.05,25.07,508536.0,22.7365,22.8363,22.7274,22.7456,508536.0
2016-05-06 09:45:00,25.07,25.08,24.82,24.85,290011.0,22.7456,22.7547,22.5188,22.546,290011.0
2016-05-06 09:50:00,24.86,24.87,24.72,24.76,239400.0,22.555,22.5641,22.428,22.4643,239400.0
2016-05-06 09:55:00,24.76,24.79,24.62,24.63,170834.0,22.4643,22.4915,22.3373,22.3464,170834.0
2016-05-06 10:00:00,24.63,24.66,24.53,24.62,194794.0,22.3464,22.3736,22.2556,22.3373,194794.0
2016-05-06 10:05:00,24.62,24.79,24.55,24.77,307058.0,22.3373,22.4915,22.2738,22.4734,307058.0
2016-05-06 10:10:00,24.77,24.85,24.72,24.72,177644.0,22.4734,22.546,22.428,22.428,177644.0
2016-05-06 10:15:00,24.72,24.72,24.6,24.7,139847.0,22.428,22.428,22.3192,22.4099,139847.0
2016-05-06 10:20:00,24.69,24.72,24.6,24.61,174396.0,22.4008,22.428,22.3192,22.3282,174396.0
2016-05-06 10:25:00,24.61,24.7,24.6,24.68,100898.0,22.3282,22.4099,22.3192,22.3917,100898.0
2016-05-06 10:30:00,24.68,24.74,24.67,24.69,85149.0,22.3917,22.4462,22.3827,22.4008,85149.0
2016-05-06 10:35:00,24.69,24.69,24.57,24.59,135413.0,22.4008,22.4008,22.2919,22.3101,135413.0
2016-05-06 10:40:00,24.6,24.63,24.56,24.61,88530.0,22.3192,22.3464,22.2829,22.3282,88530.0
2016-05-06 10:45:00,24.61,24.64,24.48,24.51,299773.0,22.3282,22.3554,22.2103,22.2375,299773.0
2016-05-06 10:50:00,24.51,24.59,24.51,24.59,120289.0,22.2375,22.3101,22.2375,22.3101,120289.0
2016-05-06 10:55:00,24.59,24.61,24.53,24.55,150493.0,22.3101,22.3282,22.2556,22.2738,150493.0
2016-05-06 11:00:00,24.55,24.61,24.55,24.59,192263.0,22.2738,22.3282,22.2738,22.3101,192263.0
2016-05-06 11:05:00,24.58,24.64,24.55,24.61,76312.0,22.301,22.3554,22.2738,22.3282,76312.0
2016-05-06 11:10:00,24.61,24.7,24.61,24.69,157277.0,22.3282,22.4099,22.3282,22.4008,157277.0
2016-05-06 11:15:00,24.69,24.78,24.68,24.78,106208.0,22.4008,22.4825,22.3917,22.4825,106208.0
2016-05-06 11:20:00,24.79,24.85,24.78,24.84,82085.0,22.4915,22.546,22.4825,22.5369,82085.0
2016-05-06 11:25:00,24.84,24.85,24.76,24.78,102371.0,22.5369,22.546,22.4643,22.4825,102371.0
2016-05-06 11:30:00,24.79,24.79,24.73,24.76,86472.0,22.4915,22.4915,22.4371,22.4643,86472.0
2016-05-06 11:35:00,24.76,24.79,24.65,24.66,130724.0,22.4643,22.4915,22.3645,22.3736,130724.0
2016-05-06 11:40:00,24.66,24.68,24.64,24.68,72809.0,22.3736,22.3917,22.3554,22.3917,72809.0
2016-05-06 11:45:00,24.68,24.7,24.58,24.59,118597.0,22.3917,22.4099,22.301,22.3101,118597.0
2016-05-06 11:50:00,24.58,24.63,24.56,24.6,108991.0,22.301,22.3464,22.2829,22.3192,108991.0
2016-05-06 11:55:00,24.6,24.61,24.52,24.54,158200.0,22.3192,22.3282,22.2466,22.2647,158200.0
2016-05-06 12:00:00,24.54,24.59,24.5,24.57,194159.0,22.2647,22.3101,22.2284,22.2919,194159.0
2016-05-06 12:05:00,24.56,24.66,24.53,24.66,145846.0,22.2829,22.3736,22.2556,22.3736,145846.0
2016-05-06 12:10:00,24.66,24.71,24.65,24.69,96307.0,22.3736,22.419,22.3645,22.4008,96307.0
2016-05-06 12:15:00,24.69,24.7,24.64,24.69,116747.0,22.4008,22.4099,22.3554,22.4008,116747.0
2016-05-06 12:20:00,24.69,24.81,24.65,24.79,248801.0,22.4008,22.5097,22.3645,22.4915,248801.0
2016-05-06 12:25:00,24.77,24.78,24.73,24.74,125939.0,22.4734,22.4825,22.4371,22.4462,125939.0
2016-05-06 12:30:00,24.75,24.77,24.73,24.76,112392.0,22.4552,22.4734,22.4371,22.4643,112392.0
2016-05-06 12:35:00,24.76,24.87,24.74,24.86,148861.0,22.4643,22.5641,22.4462,22.555,148861.0
2016-05-06 12:40:00,24.87,24.89,24.83,24.89,205475.0,22.5641,22.5823,22.5278,22.5823,205475.0
2016-05-06 12:45:00,24.89,24.94,24.87,24.87,213690.0,22.5823,22.6276,22.5641,22.5641,213690.0
2016-05-06 12:50:00,24.87,24.88,24.83,24.86,88588.0,22.5641,22.5732,22.5278,22.555,88588.0
2016-05-06 12:55:00,24.86,24.96,24.86,24.94,72862.0,22.555,22.6458,22.555,22.6276,72862.0
2016-05-06 13:00:00,24.94,24.94,24.87,24.88,95452.0,22.6276,22.6276,22.5641,22.5732,95452.0
2016-05-06 13:05:00,24.88,24.97,24.88,24.93,67073.0,22.5732,22.6548,22.5732,22.6186,67073.0
2016-05-06 13:10:00,24.93,25.0,24.92,24.99,110487.0,22.6186,22.6821,22.6095,22.673,110487.0
2016-05-06 13:15:00,25.0,25.02,24.97,24.98,123339.0,22.6821,22.7002,22.6548,22.6639,123339.0
2016-05-06 13:20:00,24.96,25.0,24.96,25.0,102455.0,22.6458,22.6821,22.6458,22.6821,102455.0
2016-05-06 13:25:00,25.0,25.01,24.98,25.0,121025.0,22.6821,22.6911,22.6639,22.6821,121025.0
2016-05-06 13:30:00,24.99,25.04,24.98,25.02,150696.0,22.673,22.7184,22.6639,22.7002,150696.0
2016-05-06 13:35:00,25.01,25.02,24.95,24.96,138301.0,22.6911,22.7002,22.6367,22.6458,138301.0
2016-05-06 13:40:00,24.96,24.99,24.94,24.98,94499.0,22.6458,22.673,22.6276,22.6639,94499.0
2016-05-06 13:45:00,24.98,25.02,24.98,25.0,86535.0,22.6639,22.7002,22.6639,22.6821,86535.0
2016-05-06 13:50:00,25.0,25.02,25.0,25.01,70806.0,22.6821,22.7002,22.6821,22.6911,70806.0
2016-05-06 13:55:00,25.01,25.08,25.0,25.07,103759.0,22.6911,22.7547,22.6821,22.7456,103759.0
2016-05-06 14:00:00,25.07,25.1,25.03,25.05,134307.0,22.7456,22.7728,22.7093,22.7274,134307.0
2016-05-06 14:05:00,25.06,25.11,25.04,25.11,131504.0,22.7365,22.7819,22.7184,22.7819,131504.0
2016-05-06 14:10:00,25.11,25.14,25.1,25.11,214712.0,22.7819,22.8091,22.7728,22.7819,214712.0
2016-05-06 14:15:00,25.1,25.11,25.04,25.06,205444.0,22.7728,22.7819,22.7184,22.7365,205444.0
2016-05-06 14:20:00,25.07,25.07,25.0,25.01,104570.0,22.7456,22.7456,22.6821,22.6911,104570.0
2016-05-06 14:25:00,25.01,25.01,24.99,25.0,142018.0,22.6911,22.6911,22.673,22.6821,142018.0
2016-05-06 14:30:00,25.0,25.01,24.97,25.0,82022.0,22.6821,22.6911,22.6548,22.6821,82022.0
2016-05-06 14:35:00,25.0,25.03,24.99,25.03,144467.0,22.6821,22.7093,22.673,22.7093,144467.0
2016-05-06 14:40:00,25.03,25.11,25.03,25.1,197730.0,22.7093,22.7819,22.7093,22.7728,197730.0
2016-05-06 14:45:00,25.1,25.15,25.08,25.13,222216.0,22.7728,22.8182,22.7547,22.8,222216.0
2016-05-06 14:50:00,25.12,25.2,25.12,25.18,171626.0,22.7909,22.8635,22.7909,22.8454,171626.0
2016-05-06 14:55:00,25.18,25.25,25.15,25.23,233421.0,22.8454,22.9089,22.8182,22.8907,233421.0
2016-05-06 15:00:00,25.22,25.31,25.19,25.28,445335.0,22.8817,22.9633,22.8545,22.9361,445335.0
2016-05-06 15:05:00,25.28,25.29,25.22,25.25,177205.0,22.9361,22.9452,22.8817,22.9089,177205.0
2016-05-06 15:10:00,25.26,25.35,25.25,25.34,233985.0,22.918,22.9996,22.9089,22.9905,233985.0
2016-05-06 15:15:00,25.34,25.37,25.32,25.37,222387.0,22.9905,23.0178,22.9724,23.0178,222387.0
2016-05-06 15:20:00,25.37,25.45,25.34,25.44,317656.0,23.0178,23.0903,22.9905,23.0813,317656.0
2016-05-06 15:25:00,25.44,25.44,25.39,25.43,207917.0,23.0813,23.0813,23.0359,23.0722,207917.0
2016-05-06 15:30:00,25.42,25.45,25.38,25.42,475825.0,23.0631,23.0903,23.0268,23.0631,475825.0
2016-05-06 15:35:00,25.42,25.42,25.32,25.32,188385.0,23.0631,23.0631,22.9724,22.9724,188385.0
2016-05-06 15:40:00,25.32,25.36,25.3,25.33,334481.0,22.9724,23.0087,22.9543,22.9815,334481.0
2016-05-06 15:45:00,25.33,25.34,25.22,25.23,257359.0,22.9815,22.9905,22.8817,22.8907,257359.0
2016-05-06 15:50:00,25.22,25.29,25.2,25.28,513552.0,22.8817,22.9452,22.8635,22.9361,513552.0
2016-05-06 15:55:00,25.28,25.29,25.18,25.2,708954.0,22.9361,22.9452,22.8454,22.8635,708954.0
2016-05-09 09:30:00,23.99,23.99,22.99,23.02,3331659.0,21.7657,21.7657,20.8584,20.8856,3331659.0
2016-05-09 09:35:00,23.02,23.32,22.91,23.28,2281870.0,20.8856,21.1578,20.7858,21.1215,2281870.0
2016-05-09 09:40:00,23.27,23.79,23.27,23.55,1672501.0,21.1125,21.5843,21.1125,21.3665,1672501.0
2016-05-09 09:45:00,23.55,23.6,23.1,23.11,971579.0,21.3665,21.4119,20.9582,20.9673,971579.0
2016-05-09 09:50:00,23.11,23.38,23.01,23.36,951380.0,20.9673,21.2123,20.8766,21.1941,951380.0
2016-05-09 09:55:00,23.37,23.52,23.3,23.45,1076420.0,21.2032,21.3393,21.1397,21.2758,1076420.0
2016-05-09 10:00:00,23.45,23.49,23.03,23.09,1585759.0,21.2758,21.3121,20.8947,20.9492,1585759.0
2016-05-09 10:05:00,23.09,23.3,23.08,23.24,432907.0,20.9492,21.1397,20.9401,21.0852,432907.0
2016-05-09 10:10:00,23.24,23.36,23.11,23.26,691397.0,21.0852,21.1941,20.9673,21.1034,691397.0
2016-05-09 10:15:00,23.25,23.26,23.16,23.23,410758.0,21.0943,21.1034,21.0127,21.0762,410758.0
2016-05-09 10:20:00,23.23,23.24,23.13,23.13,503853.0,21.0762,21.0852,20.9854,20.9854,503853.0
2016-05-09 10:25:00,23.13,23.2,23.07,23.18,510754.0,20.9854,21.049,20.931,21.0308,510754.0
2016-05-09 10:30:00,23.19,23.26,23.02,23.03,701200.0,21.0399,21.1034,20.8856,20.8947,701200.0
2016-05-09 10:35:00,23.03,23.14,22.9,22.94,1373252.0,20.8947,20.9945,20.7768,20.8131,1373252.0
2016-05-09 10:40:00,22.94,23.03,22.9,22.99,615121.0,20.8131,20.8947,20.7768,20.8584,615121.0
2016-05-09 10:45:00,22.99,23.1,22.99,23.04,561705.0,20.8584,20.9582,20.8584,20.9038,561705.0
2016-05-09 10:50:00,23.04,23.15,23.03,23.09,484226.0,20.9038,21.0036,20.8947,20.9492,484226.0
2016-05-09 10:55:00,23.09,23.11,23.0,23.01,446617.0,20.9492,20.9673,20.8675,20.8766,446617.0
2016-05-09 11:00:00,23.02,23.09,22.98,23.07,341429.0,20.8856,20.9492,20.8494,20.931,341429.0
2016-05-09 11:05:00,23.07,23.08,22.96,22.99,605076.0,20.931,20.9401,20.8312,20.8584,605076.0
2016-05-09 11:10:00,22.98,22.99,22.81,22.82,883328.0,20.8494,20.8584,20.6951,20.7042,883328.0
2016-05-09 11:15:00,22.81,22.81,22.67,22.76,1483911.0,20.6951,20.6951,20.5681,20.6498,1483911.0
2016-05-09 11:20:00,22.76,22.87,22.74,22.79,557281.0,20.6498,20.7496,20.6316,20.677,557281.0
2016-05-09 11:25:00,22.79,22.88,22.73,22.85,608942.0,20.677,20.7586,20.6225,20.7314,608942.0
2016-05-09 11:30:00,22.85,22.91,22.83,22.89,644721.0,20.7314,20.7858,20.7133,20.7677,644721.0
2016-05-09 11:35:00,22.9,23.02,22.86,22.91,448316.0,20.7768,20.8856,20.7405,20.7858,448316.0
2016-05-09 11:40:00,22.91,22.91,22.82,22.87,351561.0,20.7858,20.7858,20.7042,20.7496,351561.0
2016-05-09 11:45:00,22.87,23.04,22.84,23.0,723257.0,20.7496,20.9038,20.7223,20.8675,723257.0
2016-05-09 11:50:00,23.0,23.1,22.97,23.02,422739.0,20.8675,20.9582,20.8403,20.8856,422739.0
2016-05-09 11:55:00,23.03,23.07,22.98,23.03,288610.0,20.8947,20.931,20.8494,20.8947,288610.0
2016-05-09 12:00:00,23.03,23.03,22.99,23.01,170149.0,20.8947,20.8947,20.8584,20.8766,170149.0
2016-05-09 12:05:00,23.01,23.18,23.0,23.13,1052790.0,20.8766,21.0308,20.8675,20.9854,1052790.0
2016-05-09 12:10:00,23.12,23.17,23.1,23.11,358325.0,20.9764,21.0217,20.9582,20.9673,358325.0
2016-05-09 12:15:00,23.11,23.12,23.1,23.11,371727.0,20.9673,20.9764,20.9582,20.9673,371727.0
2016-05-09 12:20:00,23.12,23.28,23.11,23.18,585765.0,20.9764,21.1215,20.9673,21.0308,585765.0
2016-05-09 12:25:00,23.18,23.34,23.17,23.28,421090.0,21.0308,21.176,21.0217,21.1215,421090.0
2016-05-09 12:30:00,23.28,23.29,23.15,23.15,258636.0,21.1215,21.1306,21.0036,21.0036,258636.0
2016-05-09 12:35:00,23.16,23.22,23.13,23.16,204970.0,21.0127,21.0671,20.9854,21.0127,204970.0
2016-05-09 12:40:00,23.16,23.35,23.16,23.33,305565.0,21.0127,21.1851,21.0127,21.1669,305565.0
2016-05-09 12:45:00,23.32,23.32,23.24,23.26,201229.0,21.1578,21.1578,21.0852,21.1034,201229.0
2016-05-09 12:50:00,23.25,23.29,23.21,23.28,227365.0,21.0943,21.1306,21.058,21.1215,227365.0
2016-05-09 12:55:00,23.29,23.32,23.27,23.29,251379.0,21.1306,21.1578,21.1125,21.1306,251379.0
2016-05-09 13:00:00,23.28,23.37,23.28,23.36,204157.0,21.1215,21.2032,21.1215,21.1941,204157.0
2016-05-09 13:05:00,23.37,23.39,23.31,23.33,126374.0,21.2032,21.2213,21.1488,21.1669,126374.0
2016-05-09 13:10:00,23.33,23.33,23.26,23.28,158975.0,21.1669,21.1669,21.1034,21.1215,158975.0
2016-05-09 13:15:00,23.27,23.36,23.25,23.33,337221.0,21.1125,21.1941,21.0943,21.1669,337221.0
2016-05-09 13:20:00,23.33,23.43,23.33,23.43,289915.0,21.1669,21.2576,21.1669,21.2576,289915.0
2016-05-09 13:25:00,23.43,23.57,23.42,23.52,613115.0,21.2576,21.3847,21.2486,21.3393,613115.0
2016-05-09 13:30:00,23.52,23.75,23.51,23.72,648129.0,21.3393,21.548,21.3302,21.5207,648129.0
2016-05-09 13:35:00,23.71,23.8,23.71,23.74,311207.0,21.5117,21.5933,21.5117,21.5389,311207.0
2016-05-09 13:40:00,23.73,23.79,23.55,23.57,305554.0,21.5298,21.5843,21.3665,21.3847,305554.0
2016-05-09 13:45:00,23.57,23.62,23.42,23.42,351248.0,21.3847,21.43,21.2486,21.2486,351248.0
2016-05-09 13:50:00,23.42,23.55,23.39,23.42,488505.0,21.2486,21.3665,21.2213,21.2486,488505.0
2016-05-09 13:55:00,23.42,23.45,23.33,23.39,408580.0,21.2486,21.2758,21.1669,21.2213,408580.0
2016-05-09 14:00:00,23.38,23.41,23.36,23.41,182520.0,21.2123,21.2395,21.1941,21.2395,182520.0
2016-05-09 14:05:00,23.41,23.44,23.37,23.42,101980.0,21.2395,21.2667,21.2032,21.2486,101980.0
2016-05-09 14:10:00,23.42,23.43,23.35,23.41,154101.0,21.2486,21.2576,21.1851,21.2395,154101.0
2016-05-09 14:15:00,23.41,23.48,23.39,23.39,188266.0,21.2395,21.303,21.2213,21.2213,188266.0
2016-05-09 14:20:00,23.4,23.45,23.39,23.41,191916.0,21.2304,21.2758,21.2213,21.2395,191916.0
2016-05-09 14:25:00,23.41,23.45,23.4,23.44,367070.0,21.2395,21.2758,21.2304,21.2667,367070.0
2016-05-09 14:30:00,23.44,23.48,23.42,23.43,74363.0,21.2667,21.303,21.2486,21.2576,74363.0
2016-05-09 14:35:00,23.43,23.43,23.4,23.41,132443.0,21.2576,21.2576,21.2304,21.2395,132443.0
2016-05-09 14:40:00,23.41,23.41,23.4,23.4,114441.0,21.2395,21.2395,21.2304,21.2304,114441.0
2016-05-09 14:45:00,23.41,23.42,23.39,23.42,172003.0,21.2395,21.2486,21.2213,21.2486,172003.0
2016-05-09 14:50:00,23.42,23.52,23.41,23.49,376540.0,21.2486,21.3393,21.2395,21.3121,376540.0
2016-05-09 14:55:00,23.5,23.66,23.49,23.59,429093.0,21.3211,21.4663,21.3121,21.4028,429093.0
2016-05-09 15:00:00,23.59,23.59,23.48,23.48,391266.0,21.4028,21.4028,21.303,21.303,391266.0
2016-05-09 15:05:00,23.49,23.57,23.48,23.57,222025.0,21.3121,21.3847,21.303,21.3847,222025.0
2016-05-09 15:10:00,23.57,23.58,23.5,23.51,186867.0,21.3847,21.3937,21.3211,21.3302,186867.0
2016-05-09 15:15:00,23.5,23.53,23.44,23.51,341455.0,21.3211,21.3484,21.2667,21.3302,341455.0
2016-05-09 15:20:00,23.5,23.52,23.5,23.51,61350.0,21.3211,21.3393,21.3211,21.3302,61350.0
2016-05-09 15:25:00,23.51,23.53,23.49,23.5,281377.0,21.3302,21.3484,21.3121,21.3211,281377.0
2016-05-09 15:30:00,23.5,23.5,23.49,23.49,440687.0,21.3211,21.3211,21.3121,21.3121,440687.0
2016-05-09 15:35:00,23.49,23.53,23.49,23.53,535634.0,21.3121,21.3484,21.3121,21.3484,535634.0
2016-05-09 15:40:00,23.53,23.57,23.52,23.57,422079.0,21.3484,21.3847,21.3393,21.3847,422079.0
2016-05-09 15:45:00,23.57,23.59,23.52,23.53,599439.0,21.3847,21.4028,21.3393,21.3484,599439.0
2016-05-09 15:50:00,23.53,23.55,23.37,23.48,982309.0,21.3484,21.3665,21.2032,21.303,982309.0
2016-05-09 15:55:00,23.48,23.51,23.41,23.42,1308912.0,21.303,21.3302,21.2395,21.2486,1308912.0
2016-05-10 09:30:00,23.23,23.64,23.22,23.62,421618.0,21.0762,21.4482,21.0671,21.43,421618.0
2016-05-10 09:35:00,23.61,23.65,23.53,23.58,580328.0,21.4209,21.4572,21.3484,21.3937,580328.0
2016-05-10 09:40:00,23.58,23.78,23.58,23.74,795749.0,21.3937,21.5752,21.3937,21.5389,795749.0
2016-05-10 09:45:00,23.74,23.94,23.73,23.89,416768.0,21.5389,21.7203,21.5298,21.675,416768.0
2016-05-10 09:50:00,23.91,24.1,23.8,23.96,592389.0,21.6931,21.8655,21.5933,21.7385,592389.0
2016-05-10 09:55:00,23.96,24.07,23.6,23.88,381774.0,21.7385,21.8383,21.4119,21.6659,381774.0
2016-05-10 10:00:00,23.88,24.02,23.76,23.83,452994.0,21.6659,21.7929,21.557,21.6205,452994.0
2016-05-10 10:05:00,23.83,23.91,23.8,23.9,539846.0,21.6205,21.6931,21.5933,21.6841,539846.0
2016-05-10 10:10:00,23.9,23.99,23.9,23.94,522275.0,21.6841,21.7657,21.6841,21.7203,522275.0
2016-05-10 10:15:00,23.95,23.98,23.8,23.84,454084.0,21.7294,21.7566,21.5933,21.6296,454084.0
2016-05-10 10:20:00,23.84,23.89,23.83,23.85,349916.0,21.6296,21.675,21.6205,21.6387,349916.0
2016-05-10 10:25:00,23.86,23.86,23.82,23.86,406215.0,21.6478,21.6478,21.6115,21.6478,406215.0
2016-05-10 10:30:00,23.84,23.9,23.84,23.85,465032.0,21.6296,21.6841,21.6296,21.6387,465032.0
2016-05-10 10:35:00,23.86,23.93,23.85,23.89,203738.0,21.6478,21.7113,21.6387,21.675,203738.0
2016-05-10 10:40:00,23.89,24.0,23.89,23.98,114691.0,21.675,21.7748,21.675,21.7566,114691.0
2016-05-10 10:45:00,23.97,23.99,23.93,23.96,172250.0,21.7476,21.7657,21.7113,21.7385,172250.0
2016-05-10 10:50:00,23.96,23.97,23.88,23.93,210945.0,21.7385,21.7476,21.6659,21.7113,210945.0
2016-05-10 10:55:00,23.93,23.97,23.89,23.93,157822.0,21.7113,21.7476,21.675,21.7113,157822.0
2016-05-10 11:00:00,23.93,23.94,23.89,23.9,66919.0,21.7113,21.7203,21.675,21.6841,66919.0
2016-05-10 11:05:00,23.9,23.9,23.85,23.86,196049.0,21.6841,21.6841,21.6387,21.6478,196049.0
2016-05-10 11:10:00,23.87,23.91,23.85,23.91,91181.0,21.6568,21.6931,21.6387,21.6931,91181.0
2016-05-10 11:15:00,23.91,23.96,23.9,23.96,70692.0,21.6931,21.7385,21.6841,21.7385,70692.0
2016-05-10 11:20:00,23.96,23.96,23.88,23.89,107996.0,21.7385,21.7385,21.6659,21.675,107996.0
2016-05-10 11:25:00,23.89,23.94,23.89,23.94,79761.0,21.675,21.7203,21.675,21.7203,79761.0
2016-05-10 11:30:00,23.93,23.97,23.9,23.9,188117.0,21.7113,21.7476,21.6841,21.6841,188117.0
2016-05-10 11:35:00,23.9,23.97,23.89,23.97,110896.0,21.6841,21.7476,21.675,21.7476,110896.0
2016-05-10 11:40:00,23.96,23.97,23.91,23.95,173369.0,21.7385,21.7476,21.6931,21.7294,173369.0
2016-05-10 11:45:00,23.95,23.95,23.93,23.95,28392.0,21.7294,21.7294,21.7113,21.7294,28392.0
2016-05-10 11:50:00,23.95,23.96,23.91,23.92,73937.0,21.7294,21.7385,21.6931,21.7022,73937.0
2016-05-10 11:55:00,23.92,23.99,23.91,23.98,150002.0,21.7022,21.7657,21.6931,21.7566,150002.0
2016-05-10 12:00:00,23.99,24.04,23.92,23.94,179756.0,21.7657,21.8111,21.7022,21.7203,179756.0
2016-05-10 12:05:00,23.93,23.97,23.93,23.96,54244.0,21.7113,21.7476,21.7113,21.7385,54244.0
2016-05-10 12:10:00,23.96,23.99,23.95,23.98,62959.0,21.7385,21.7657,21.7294,21.7566,62959.0
2016-05-10 12:15:00,23.99,24.0,23.98,24.0,77425.0,21.7657,21.7748,21.7566,21.7748,77425.0
2016-05-10 12:20:00,23.99,24.03,23.99,24.02,72724.0,21.7657,21.802,21.7657,21.7929,72724.0
2016-05-10 12:25:00,24.02,24.09,24.01,24.08,142063.0,21.7929,21.8564,21.7839,21.8474,142063.0
2016-05-10 12:30:00,24.09,24.18,24.08,24.18,242138.0,21.8564,21.9381,21.8474,21.9381,242138.0
2016-05-10 12:35:00,24.18,24.18,24.12,24.12,115828.0,21.9381,21.9381,21.8837,21.8837,115828.0
2016-05-10 12:40:00,24.13,24.16,24.1,24.14,67668.0,21.8927,21.92,21.8655,21.9018,67668.0
2016-05-10 12:45:00,24.14,24.14,24.11,24.13,62428.0,21.9018,21.9018,21.8746,21.8927,62428.0
2016-05-10 12:50:00,24.12,24.18,24.11,24.17,133282.0,21.8837,21.9381,21.8746,21.929,133282.0
2016-05-10 12:55:00,24.18,24.19,24.14,24.16,164606.0,21.9381,21.9472,21.9018,21.92,164606.0
2016-05-10 13:00:00,24.15,24.16,24.1,24.13,101933.0,21.9109,21.92,21.8655,21.8927,101933.0
2016-05-10 13:05:00,24.13,24.18,24.1,24.14,113642.0,21.8927,21.9381,21.8655,21.9018,113642.0
2016-05-10 13:10:00,24.14,24.17,24.14,24.16,43353.0,21.9018,21.929,21.9018,21.92,43353.0
2016-05-10 13:15:00,24.16,24.16,24.1,24.11,51337.0,21.92,21.92,21.8655,21.8746,51337.0
2016-05-10 13:20:00,24.11,24.13,24.05,24.13,103717.0,21.8746,21.8927,21.8201,21.8927,103717.0
2016-05-10 13:25:00,24.12,24.14,24.1,24.14,81684.0,21.8837,21.9018,21.8655,21.9018,81684.0
2016-05-10 13:30:00,24.14,24.15,24.1,24.11,75814.0,21.9018,21.9109,21.8655,21.8746,75814.0
2016-05-10 13:35:00,24.11,24.12,24.08,24.12,105295.0,21.8746,21.8837,21.8474,21.8837,105295.0
2016-05-10 13:40:00,24.12,24.13,24.1,24.12,47695.0,21.8837,21.8927,21.8655,21.8837,47695.0
2016-05-10 13:45:00,24.11,24.15,24.11,24.14,53793.0,21.8746,21.9109,21.8746,21.9018,53793.0
2016-05-10 13:50:00,24.14,24.14,24.11,24.13,36203.0,21.9018,21.9018,21.8746,21.8927,36203.0
2016-05-10 13:55:00,24.13,24.14,24.13,24.14,23016.0,21.8927,21.9018,21.8927,21.9018,23016.0
2016-05-10 14:00:00,24.14,24.14,24.09,24.1,127948.0,21.9018,21.9018,21.8564,21.8655,127948.0
2016-05-10 14:05:00,24.1,24.1,24.06,24.07,109028.0,21.8655,21.8655,21.8292,21.8383,109028.0
2016-05-10 14:10:00,24.07,24.07,24.02,24.04,104132.0,21.8383,21.8383,21.7929,21.8111,104132.0
2016-05-10 14:15:00,24.03,24.05,24.01,24.01,127617.0,21.802,21.8201,21.7839,21.7839,127617.0
2016-05-10 14:20:00,24.02,24.02,23.95,23.99,128528.0,21.7929,21.7929,21.7294,21.7657,128528.0
2016-05-10 14:25:00,23.98,24.05,23.98,24.04,94506.0,21.7566,21.8201,21.7566,21.8111,94506.0
2016-05-10 14:30:00,24.05,24.05,23.98,23.99,80193.0,21.8201,21.8201,21.7566,21.7657,80193.0
2016-05-10 14:35:00,23.98,24.02,23.98,24.0,75796.0,21.7566,21.7929,21.7566,21.7748,75796.0
2016-05-10 14:40:00,24.0,24.0,23.93,23.95,139787.0,21.7748,21.7748,21.7113,21.7294,139787.0
2016-05-10 14:45:00,23.95,23.95,23.92,23.93,84052.0,21.7294,21.7294,21.7022,21.7113,84052.0
2016-05-10 14:50:00,23.93,23.93,23.85,23.88,119491.0,21.7113,21.7113,21.6387,21.6659,119491.0
2016-05-10 14:55:00,23.88,23.89,23.85,23.85,70922.0,21.6659,21.675,21.6387,21.6387,70922.0
2016-05-10 15:00:00,23.85,23.92,23.85,23.91,110868.0,21.6387,21.7022,21.6387,21.6931,110868.0
2016-05-10 15:05:00,23.91,23.91,23.87,23.89,81590.0,21.6931,21.6931,21.6568,21.675,81590.0
2016-05-10 15:10:00,23.89,23.95,23.89,23.93,80464.0,21.675,21.7294,21.675,21.7113,80464.0
2016-05-10 15:15:00,23.93,23.93,23.86,23.87,84155.0,21.7113,21.7113,21.6478,21.6568,84155.0
2016-05-10 15:20:00,23.87,23.88,23.85,23.85,125648.0,21.6568,21.6659,21.6387,21.6387,125648.0
2016-05-10 15:25:00,23.85,23.86,23.8,23.82,309374.0,21.6387,21.6478,21.5933,21.6115,309374.0
2016-05-10 15:30:00,23.83,23.85,23.81,23.84,214865.0,21.6205,21.6387,21.6024,21.6296,214865.0
2016-05-10 15:35:00,23.84,23.84,23.77,23.8,316744.0,21.6296,21.6296,21.5661,21.5933,316744.0
2016-05-10 15:40:00,23.81,23.88,23.79,23.85,226290.0,21.6024,21.6659,21.5843,21.6387,226290.0
2016-05-10 15:45:00,23.84,23.86,23.83,23.85,162952.0,21.6296,21.6478,21.6205,21.6387,162952.0
2016-05-10 15:50:00,23.85,23.86,23.76,23.76,267679.0,21.6387,21.6478,21.557,21.557,267679.0
2016-05-10 15:55:00,23.76,23.83,23.76,23.77,503169.0,21.557,21.6205,21.557,21.5661,503169.0
2016-05-11 09:30:00,24.01,24.01,23.63,23.93,325904.0,21.7839,21.7839,21.4391,21.7113,325904.0
2016-05-11 09:35:00,23.91,23.92,23.77,23.82,102813.0,21.6931,21.7022,21.5661,21.6115,102813.0
2016-05-11 09:40:00,23.82,23.87,23.7,23.72,105134.0,21.6115,21.6568,21.5026,21.5207,105134.0
2016-05-11 09:45:00,23.72,23.8,23.68,23.7,160595.0,21.5207,21.5933,21.4845,21.5026,160595.0
2016-05-11 09:50:00,23.69,23.71,23.57,23.58,136360.0,21.4935,21.5117,21.3847,21.3937,136360.0
2016-05-11 09:55:00,23.59,23.61,23.51,23.53,149978.0,21.4028,21.4209,21.3302,21.3484,149978.0
2016-05-11 10:00:00,23.53,23.54,23.48,23.53,243843.0,21.3484,21.3574,21.303,21.3484,243843.0
2016-05-11 10:05:00,23.54,23.56,23.49,23.52,248210.0,21.3574,21.3756,21.3121,21.3393,248210.0
2016-05-11 10:10:00,23.52,23.54,23.38,23.39,224846.0,21.3393,21.3574,21.2123,21.2213,224846.0
2016-05-11 10:15:00,23.38,23.4,23.24,23.3,496245.0,21.2123,21.2304,21.0852,21.1397,496245.0
2016-05-11 10:20:00,23.3,23.35,23.26,23.32,287619.0,21.1397,21.1851,21.1034,21.1578,287619.0
2016-05-11 10:25:00,23.32,23.37,23.3,23.36,211062.0,21.1578,21.2032,21.1397,21.1941,211062.0
2016-05-11 10:30:00,23.37,23.42,23.32,23.4,485704.0,21.2032,21.2486,21.1578,21.2304,485704.0
2016-05-11 10:35:00,23.4,23.48,23.37,23.37,156061.0,21.2304,21.303,21.2032,21.2032,156061.0
2016-05-11 10:40:00,23.37,23.38,23.3,23.36,102640.0,21.2032,21.2123,21.1397,21.1941,102640.0
2016-05-11 10:45:00,23.36,23.36,23.23,23.23,219755.0,21.1941,21.1941,21.0762,21.0762,219755.0
2016-05-11 10:50:00,23.23,23.26,23.16,23.22,391390.0,21.0762,21.1034,21.0127,21.0671,391390.0
2016-05-11 10:55:00,23.23,23.24,23.18,23.18,233020.0,21.0762,21.0852,21.0308,21.0308,233020.0
2016-05-11 11:00:00,23.18,23.19,23.0,23.17,989743.0,21.0308,21.0399,20.8675,21.0217,989743.0
2016-05-11 11:05:00,23.17,23.26,23.15,23.19,180998.0,21.0217,21.1034,21.0036,21.0399,180998.0
2016-05-11 11:10:00,23.2,23.35,23.19,23.35,270810.0,21.049,21.1851,21.0399,21.1851,270810.0
2016-05-11 11:15:00,23.35,23.35,23.29,23.34,634435.0,21.1851,21.1851,21.1306,21.176,634435.0
2016-05-11 11:20:00,23.34,23.36,23.22,23.29,369641.0,21.176,21.1941,21.0671,21.1306,369641.0
2016-05-11 11:25:00,23.29,23.31,23.23,23.25,345132.0,21.1306,21.1488,21.0762,21.0943,345132.0
2016-05-11 11:30:00,23.24,23.29,23.22,23.26,409660.0,21.0852,21.1306,21.0671,21.1034,409660.0
2016-05-11 11:35:00,23.26,23.33,23.23,23.31,577324.0,21.1034,21.1669,21.0762,21.1488,577324.0
2016-05-11 11:40:00,23.31,23.48,23.29,23.47,297806.0,21.1488,21.303,21.1306,21.2939,297806.0
2016-05-11 11:45:00,23.47,23.48,23.36,23.38,218796.0,21.2939,21.303,21.1941,21.2123,218796.0
2016-05-11 11:50:00,23.37,23.45,23.32,23.33,232088.0,21.2032,21.2758,21.1578,21.1669,232088.0
2016-05-11 11:55:00,23.34,23.4,23.33,23.35,247730.0,21.176,21.2304,21.1669,21.1851,247730.0
2016-05-11 12:00:00,23.35,23.48,23.33,23.46,251270.0,21.1851,21.303,21.1669,21.2849,251270.0
2016-05-11 12:05:00,23.45,23.49,23.41,23.45,63266.0,21.2758,21.3121,21.2395,21.2758,63266.0
2016-05-11 12:10:00,23.45,23.45,23.42,23.43,39845.0,21.2758,21.2758,21.2486,21.2576,39845.0
2016-05-11 12:15:00,23.44,23.45,23.42,23.45,38086.0,21.2667,21.2758,21.2486,21.2758,38086.0
2016-05-11 12:20:00,23.45,23.45,23.39,23.42,154735.0,21.2758,21.2758,21.2213,21.2486,154735.0
2016-05-11 12:25:00,23.42,23.44,23.39,23.43,56522.0,21.2486,21.2667,21.2213,21.2576,56522.0
2016-05-11 12:30:00,23.42,23.42,23.38,23.41,74010.0,21.2486,21.2486,21.2123,21.2395,74010.0
2016-05-11 12:35:00,23.4,23.45,23.39,23.43,55682.0,21.2304,21.2758,21.2213,21.2576,55682.0
2016-05-11 12:40:00,23.43,23.43,23.37,23.4,91167.0,21.2576,21.2576,21.2032,21.2304,91167.0
2016-05-11 12:45:00,23.4,23.4,23.36,23.36,48613.0,21.2304,21.2304,21.1941,21.1941,48613.0
2016-05-11 12:50:00,23.37,23.38,23.33,23.36,45235.0,21.2032,21.2123,21.1669,21.1941,45235.0
2016-05-11 12:55:00,23.36,23.4,23.34,23.4,267916.0,21.1941,21.2304,21.176,21.2304,267916.0
2016-05-11 13:00:00,23.39,23.39,23.34,23.36,88198.0,21.2213,21.2213,21.176,21.1941,88198.0
2016-05-11 13:05:00,23.36,23.4,23.34,23.37,82866.0,21.1941,21.2304,21.176,21.2032,82866.0
2016-05-11 13:10:00,23.37,23.4,23.35,23.37,232630.0,21.2032,21.2304,21.1851,21.2032,232630.0
2016-05-11 13:15:00,23.36,23.4,23.35,23.39,110240.0,21.1941,21.2304,21.1851,21.2213,110240.0
2016-05-11 13:20:00,23.4,23.41,23.37,23.4,213822.0,21.2304,21.2395,21.2032,21.2304,213822.0
2016-05-11 13:25:00,23.4,23.43,23.38,23.43,58987.0,21.2304,21.2576,21.2123,21.2576,58987.0
2016-05-11 13:30:00,23.43,23.44,23.4,23.43,47944.0,21.2576,21.2667,21.2304,21.2576,47944.0
2016-05-11 13:35:00,23.43,23.46,23.42,23.45,29616.0,21.2576,21.2849,21.2486,21.2758,29616.0
2016-05-11 13:40:00,23.46,23.46,23.42,23.45,176140.0,21.2849,21.2849,21.2486,21.2758,176140.0
2016-05-11 13:45:00,23.45,23.48,23.41,23.43,68569.0,21.2758,21.303,21.2395,21.2576,68569.0
2016-05-11 13:50:00,23.44,23.46,23.43,23.44,65508.0,21.2667,21.2849,21.2576,21.2667,65508.0
2016-05-11 13:55:00,23.44,23.45,23.39,23.39,34337.0,21.2667,21.2758,21.2213,21.2213,34337.0
2016-05-11 14:00:00,23.38,23.4,23.35,23.38,69514.0,21.2123,21.2304,21.1851,21.2123,69514.0
2016-05-11 14:05:00,23.39,23.4,23.33,23.33,87857.0,21.2213,21.2304,21.1669,21.1669,87857.0
2016-05-11 14:10:00,23.34,23.4,23.33,23.38,48770.0,21.176,21.2304,21.1669,21.2123,48770.0
2016-05-11 14:15:00,23.38,23.38,23.35,23.36,33972.0,21.2123,21.2123,21.1851,21.1941,33972.0
2016-05-11 14:20:00,23.35,23.39,23.34,23.38,36559.0,21.1851,21.2213,21.176,21.2123,36559.0
2016-05-11 14:25:00,23.38,23.38,23.35,23.38,43778.0,21.2123,21.2123,21.1851,21.2123,43778.0
2016-05-11 14:30:00,23.37,23.38,23.36,23.36,173065.0,21.2032,21.2123,21.1941,21.1941,173065.0
2016-05-11 14:35:00,23.37,23.38,23.35,23.35,60013.0,21.2032,21.2123,21.1851,21.1851,60013.0
2016-05-11 14:40:00,23.36,23.36,23.28,23.3,68214.0,21.1941,21.1941,21.1215,21.1397,68214.0
2016-05-11 14:45:00,23.29,23.3,23.26,23.27,72556.0,21.1306,21.1397,21.1034,21.1125,72556.0
2016-05-11 14:50:00,23.26,23.27,23.22,23.25,124478.0,21.1034,21.1125,21.0671,21.0943,124478.0
2016-05-11 14:55:00,23.25,23.29,23.23,23.28,84377.0,21.0943,21.1306,21.0762,21.1215,84377.0
2016-05-11 15:00:00,23.28,23.31,23.25,23.28,105802.0,21.1215,21.1488,21.0943,21.1215,105802.0
2016-05-11 15:05:00,23.28,23.31,23.27,23.3,63377.0,21.1215,21.1488,21.1125,21.1397,63377.0
2016-05-11 15:10:00,23.29,23.3,23.26,23.27,55712.0,21.1306,21.1397,21.1034,21.1125,55712.0
2016-05-11 15:15:00,23.27,23.27,23.23,23.25,114911.0,21.1125,21.1125,21.0762,21.0943,114911.0
2016-05-11 15:20:00,23.25,23.26,23.21,23.25,994403.0,21.0943,21.1034,21.058,21.0943,994403.0
2016-05-11 15:25:00,23.25,23.29,23.24,23.26,764784.0,21.0943,21.1306,21.0852,21.1034,764784.0
2016-05-11 15:30:00,23.26,23.27,23.14,23.19,491744.0,21.1034,21.1125,20.9945,21.0399,491744.0
2016-05-11 15:35:00,23.19,23.21,23.15,23.18,722588.0,21.0399,21.058,21.0036,21.0308,722588.0
2016-05-11 15:40:00,23.18,23.19,23.15,23.17,102512.0,21.0308,21.0399,21.0036,21.0217,102512.0
2016-05-11 15:45:00,23.17,23.17,23.13,23.14,480821.0,21.0217,21.0217,20.9854,20.9945,480821.0
2016-05-11 15:50:00,23.14,23.14,23.07,23.14,654660.0,20.9945,20.9945,20.931,20.9945,654660.0
2016-05-11 15:55:00,23.14,23.14,23.11,23.13,703627.0,20.9945,20.9945,20.9673,20.9854,703627.0
2016-05-12 09:30:00,23.53,23.68,23.3,23.57,408678.0,21.3484,21.4845,21.1397,21.3847,408678.0
2016-05-12 09:35:00,23.59,23.59,23.37,23.39,551447.0,21.4028,21.4028,21.2032,21.2213,551447.0
2016-05-12 09:40:00,23.4,23.42,23.1,23.12,227931.0,21.2304,21.2486,20.9582,20.9764,227931.0
2016-05-12 09:45:00,23.12,23.13,22.99,23.02,339432.0,20.9764,20.9854,20.8584,20.8856,339432.0
2016-05-12 09:50:00,23.01,23.04,22.94,23.01,473177.0,20.8766,20.9038,20.8131,20.8766,473177.0
2016-05-12 09:55:00,23.01,23.03,22.95,23.0,297360.0,20.8766,20.8947,20.8221,20.8675,297360.0
2016-05-12 10:00:00,23.01,23.03,22.97,22.97,338218.0,20.8766,20.8947,20.8403,20.8403,338218.0
2016-05-12 10:05:00,22.98,22.99,22.91,22.96,190827.0,20.8494,20.8584,20.7858,20.8312,190827.0
2016-05-12 10:10:00,22.96,22.98,22.89,22.89,329454.0,20.8312,20.8494,20.7677,20.7677,329454.0
2016-05-12 10:15:00,22.89,22.96,22.83,22.9,395038.0,20.7677,20.8312,20.7133,20.7768,395038.0
2016-05-12 10:20:00,22.9,23.0,22.9,22.95,124153.0,20.7768,20.8675,20.7768,20.8221,124153.0
2016-05-12 10:25:00,22.95,23.0,22.93,22.95,189800.0,20.8221,20.8675,20.804,20.8221,189800.0
2016-05-12 10:30:00,22.94,22.97,22.9,22.91,96169.0,20.8131,20.8403,20.7768,20.7858,96169.0
2016-05-12 10:35:00,22.91,22.94,22.87,22.88,420605.0,20.7858,20.8131,20.7496,20.7586,420605.0
2016-05-12 10:40:00,22.88,22.98,22.87,22.9,197021.0,20.7586,20.8494,20.7496,20.7768,197021.0
2016-05-12 10:45:00,22.9,22.95,22.9,22.91,29280.0,20.7768,20.8221,20.7768,20.7858,29280.0
2016-05-12 10:50:00,22.91,22.93,22.85,22.91,443806.0,20.7858,20.804,20.7314,20.7858,443806.0
2016-05-12 10:55:00,22.92,23.01,22.9,23.0,215018.0,20.7949,20.8766,20.7768,20.8675,215018.0
2016-05-12 11:00:00,23.0,23.0,22.9,22.91,201200.0,20.8675,20.8675,20.7768,20.7858,201200.0
2016-05-12 11:05:00,22.91,22.91,22.87,22.88,134452.0,20.7858,20.7858,20.7496,20.7586,134452.0
2016-05-12 11:10:00,22.89,22.89,22.84,22.86,91596.0,20.7677,20.7677,20.7223,20.7405,91596.0
2016-05-12 11:15:00,22.86,22.91,22.82,22.9,2210243.0,20.7405,20.7858,20.7042,20.7768,2210243.0
2016-05-12 11:20:00,22.9,22.91,22.84,22.88,1052470.0,20.7768,20.7858,20.7223,20.7586,1052470.0
2016-05-12 11:25:00,22.88,22.91,22.85,22.89,330641.0,20.7586,20.7858,20.7314,20.7677,330641.0
2016-05-12 11:30:00,22.89,22.91,22.81,22.82,239306.0,20.7677,20.7858,20.6951,20.7042,239306.0
2016-05-12 11:35:00,22.82,22.82,22.77,22.8,442961.0,20.7042,20.7042,20.6588,20.686,442961.0
2016-05-12 11:40:00,22.8,22.81,22.77,22.78,708130.0,20.686,20.6951,20.6588,20.6679,708130.0
2016-05-12 11:45:00,22.78,22.78,22.65,22.66,439735.0,20.6679,20.6679,20.55,20.559,439735.0
2016-05-12 11:50:00,22.65,22.65,22.53,22.59,533530.0,20.55,20.55,20.4411,20.4955,533530.0
2016-05-12 11:55:00,22.6,22.62,22.55,22.55,122131.0,20.5046,20.5227,20.4592,20.4592,122131.0
2016-05-12 12:00:00,22.56,22.62,22.5,22.58,417875.0,20.4683,20.5227,20.4139,20.4864,417875.0
2016-05-12 12:05:00,22.58,22.62,22.56,22.59,190577.0,20.4864,20.5227,20.4683,20.4955,190577.0
2016-05-12 12:10:00,22.59,22.64,22.57,22.63,204245.0,20.4955,20.5409,20.4774,20.5318,204245.0
2016-05-12 12:15:00,22.62,22.68,22.6,22.65,207560.0,20.5227,20.5772,20.5046,20.55,207560.0
2016-05-12 12:20:00,22.65,22.68,22.63,22.64,490776.0,20.55,20.5772,20.5318,20.5409,490776.0
2016-05-12 12:25:00,22.64,22.66,22.63,22.65,99815.0,20.5409,20.559,20.5318,20.55,99815.0
2016-05-12 12:30:00,22.65,22.65,22.6,22.6,66279.0,20.55,20.55,20.5046,20.5046,66279.0
2016-05-12 12:35:00,22.6,22.6,22.52,22.57,138640.0,20.5046,20.5046,20.432,20.4774,138640.0
2016-05-12 12:40:00,22.58,22.63,22.56,22.62,68319.0,20.4864,20.5318,20.4683,20.5227,68319.0
2016-05-12 12:45:00,22.62,22.62,22.59,22.6,109992.0,20.5227,20.5227,20.4955,20.5046,109992.0
2016-05-12 12:50:00,22.59,22.61,22.53,22.53,134984.0,20.4955,20.5137,20.4411,20.4411,134984.0
2016-05-12 12:55:00,22.54,22.6,22.54,22.6,80132.0,20.4502,20.5046,20.4502,20.5046,80132.0
2016-05-12 13:00:00,22.6,22.61,22.57,22.58,99267.0,20.5046,20.5137,20.4774,20.4864,99267.0
2016-05-12 13:05:00,22.58,22.61,22.57,22.6,94592.0,20.4864,20.5137,20.4774,20.5046,94592.0
2016-05-12 13:10:00,22.6,22.61,22.55,22.57,418629.0,20.5046,20.5137,20.4592,20.4774,418629.0
2016-05-12 13:15:00,22.57,22.58,22.54,22.54,59450.0,20.4774,20.4864,20.4502,20.4502,59450.0
2016-05-12 13:20:00,22.54,22.55,22.52,22.54,140766.0,20.4502,20.4592,20.432,20.4502,140766.0
2016-05-12 13:25:00,22.54,22.54,22.52,22.53,62583.0,20.4502,20.4502,20.432,20.4411,62583.0
2016-05-12 13:30:00,22.53,22.53,22.48,22.51,1063781.0,20.4411,20.4411,20.3957,20.4229,1063781.0
2016-05-12 13:35:00,22.5,22.55,22.5,22.51,127069.0,20.4139,20.4592,20.4139,20.4229,127069.0
2016-05-12 13:40:00,22.51,22.51,22.47,22.48,268288.0,20.4229,20.4229,20.3866,20.3957,268288.0
2016-05-12 13:45:00,22.48,22.51,22.46,22.46,155358.0,20.3957,20.4229,20.3776,20.3776,155358.0
2016-05-12 13:50:00,22.46,22.47,22.35,22.38,220369.0,20.3776,20.3866,20.2778,20.305,220369.0
2016-05-12 13:55:00,22.38,22.41,22.38,22.39,193415.0,20.305,20.3322,20.305,20.3141,193415.0
2016-05-12 14:00:00,22.4,22.42,22.36,22.38,206611.0,20.3231,20.3413,20.2868,20.305,206611.0
2016-05-12 14:05:00,22.39,22.4,22.32,22.39,168962.0,20.3141,20.3231,20.2505,20.3141,168962.0
2016-05-12 14:10:00,22.38,22.41,22.33,22.38,277062.0,20.305,20.3322,20.2596,20.305,277062.0
2016-05-12 14:15:00,22.39,22.42,22.35,22.36,278877.0,20.3141,20.3413,20.2778,20.2868,278877.0
2016-05-12 14:20:00,22.36,22.38,22.28,22.3,213829.0,20.2868,20.305,20.2143,20.2324,213829.0
2016-05-12 14:25:00,22.3,22.31,22.25,22.26,330481.0,20.2324,20.2415,20.187,20.1961,330481.0
2016-05-12 14:30:00,22.26,22.26,22.23,22.24,472565.0,20.1961,20.1961,20.1689,20.178,472565.0
2016-05-12 14:35:00,22.24,22.27,22.22,22.25,203573.0,20.178,20.2052,20.1598,20.187,203573.0
2016-05-12 14:40:00,22.26,22.26,22.15,22.17,299651.0,20.1961,20.1961,20.0963,20.1145,299651.0
2016-05-12 14:45:00,22.17,22.26,22.15,22.25,468064.0,20.1145,20.1961,20.0963,20.187,468064.0
2016-05-12 14:50:00,22.25,22.27,22.22,22.25,405318.0,20.187,20.2052,20.1598,20.187,405318.0
2016-05-12 14:55:00,22.25,22.26,22.16,22.23,248251.0,20.187,20.1961,20.1054,20.1689,248251.0
2016-05-12 15:00:00,22.23,22.23,22.18,22.21,345760.0,20.1689,20.1689,20.1235,20.1507,345760.0
2016-05-12 15:05:00,22.2,22.21,22.16,22.17,231694.0,20.1417,20.1507,20.1054,20.1145,231694.0
2016-05-12 15:10:00,22.17,22.18,22.1,22.11,380428.0,20.1145,20.1235,20.0509,20.06,380428.0
2016-05-12 15:15:00,22.12,22.14,22.02,22.07,454693.0,20.0691,20.0872,19.9784,20.0237,454693.0
2016-05-12 15:20:00,22.07,22.1,22.06,22.09,187191.0,20.0237,20.0509,20.0147,20.0419,187191.0
2016-05-12 15:25:00,22.09,22.1,22.05,22.07,334202.0,20.0419,20.0509,20.0056,20.0237,334202.0
2016-05-12 15:30:00,22.07,22.12,22.05,22.11,761971.0,20.0237,20.0691,20.0056,20.06,761971.0
2016-05-12 15:35:00,22.11,22.18,22.1,22.17,523822.0,20.06,20.1235,20.0509,20.1145,523822.0
2016-05-12 15:40:00,22.17,22.2,22.09,22.18,632880.0,20.1145,20.1417,20.0419,20.1235,632880.0
2016-05-12 15:45:00,22.18,22.19,22.1,22.16,436781.0,20.1235,20.1326,20.0509,20.1054,436781.0
2016-05-12 15:50:00,22.16,22.19,22.11,22.16,738167.0,20.1054,20.1326,20.06,20.1054,738167.0
2016-05-12 15:55:00,22.16,22.16,22.1,22.1,1216841.0,20.1054,20.1054,20.0509,20.0509,1216841.0
2016-05-13 09:30:00,22.48,22.6,22.35,22.58,839582.0,20.3957,20.5046,20.2778,20.4864,839582.0
2016-05-13 09:35:00,22.58,22.62,22.52,22.58,597534.0,20.4864,20.5227,20.432,20.4864,597534.0
2016-05-13 09:40:00,22.58,22.66,22.54,22.65,588056.0,20.4864,20.559,20.4502,20.55,588056.0
2016-05-13 09:45:00,22.65,22.66,22.57,22.61,1013691.0,20.55,20.559,20.4774,20.5137,1013691.0
2016-05-13 09:50:00,22.61,22.62,22.49,22.53,265269.0,20.5137,20.5227,20.4048,20.4411,265269.0
2016-05-13 09:55:00,22.53,22.54,22.43,22.48,333639.0,20.4411,20.4502,20.3504,20.3957,333639.0
2016-05-13 10:00:00,22.48,22.49,22.38,22.48,334876.0,20.3957,20.4048,20.305,20.3957,334876.0
2016-05-13 10:05:00,22.49,22.58,22.47,22.48,289247.0,20.4048,20.4864,20.3866,20.3957,289247.0
2016-05-13 10:10:00,22.48,22.53,22.39,22.52,357496.0,20.3957,20.4411,20.3141,20.432,357496.0
2016-05-13 10:15:00,22.52,22.59,22.51,22.57,98704.0,20.432,20.4955,20.4229,20.4774,98704.0
2016-05-13 10:20:00,22.57,22.62,22.52,22.6,183432.0,20.4774,20.5227,20.432,20.5046,183432.0
2016-05-13 10:25:00,22.61,22.66,22.6,22.64,102042.0,20.5137,20.559,20.5046,20.5409,102042.0
2016-05-13 10:30:00,22.64,22.64,22.51,22.54,108251.0,20.5409,20.5409,20.4229,20.4502,108251.0
2016-05-13 10:35:00,22.54,22.58,22.51,22.58,113093.0,20.4502,20.4864,20.4229,20.4864,113093.0
2016-05-13 10:40:00,22.58,22.61,22.54,22.56,104946.0,20.4864,20.5137,20.4502,20.4683,104946.0
2016-05-13 10:45:00,22.57,22.58,22.52,22.53,136266.0,20.4774,20.4864,20.432,20.4411,136266.0
2016-05-13 10:50:00,22.53,22.54,22.52,22.54,129292.0,20.4411,20.4502,20.432,20.4502,129292.0
2016-05-13 10:55:00,22.54,22.54,22.43,22.46,403408.0,20.4502,20.4502,20.3504,20.3776,403408.0
2016-05-13 11:00:00,22.47,22.52,22.46,22.48,225812.0,20.3866,20.432,20.3776,20.3957,225812.0
2016-05-13 11:05:00,22.48,22.52,22.45,22.48,153967.0,20.3957,20.432,20.3685,20.3957,153967.0
2016-05-13 11:10:00,22.48,22.53,22.47,22.48,229647.0,20.3957,20.4411,20.3866,20.3957,229647.0
2016-05-13 11:15:00,22.49,22.51,22.46,22.49,121375.0,20.4048,20.4229,20.3776,20.4048,121375.0
2016-05-13 11:20:00,22.49,22.51,22.44,22.5,164301.0,20.4048,20.4229,20.3594,20.4139,164301.0
2016-05-13 11:25:00,22.5,22.51,22.46,22.5,180851.0,20.4139,20.4229,20.3776,20.4139,180851.0
2016-05-13 11:30:00,22.5,22.56,22.49,22.55,233405.0,20.4139,20.4683,20.4048,20.4592,233405.0
2016-05-13 11:35:00,22.55,22.6,22.53,22.6,249852.0,20.4592,20.5046,20.4411,20.5046,249852.0
2016-05-13 11:40:00,22.59,22.66,22.59,22.64,302826.0,20.4955,20.559,20.4955,20.5409,302826.0
2016-05-13 11:45:00,22.64,22.74,22.59,22.73,431629.0,20.5409,20.6316,20.4955,20.6225,431629.0
2016-05-13 11:50:00,22.73,22.83,22.69,22.81,269697.0,20.6225,20.7133,20.5862,20.6951,269697.0
2016-05-13 11:55:00,22.81,22.86,22.78,22.78,165143.0,20.6951,20.7405,20.6679,20.6679,165143.0
2016-05-13 12:00:00,22.77,22.81,22.77,22.77,137219.0,20.6588,20.6951,20.6588,20.6588,137219.0
2016-05-13 12:05:00,22.78,22.81,22.77,22.78,93519.0,20.6679,20.6951,20.6588,20.6679,93519.0
2016-05-13 12:10:00,22.78,22.81,22.77,22.79,73286.0,20.6679,20.6951,20.6588,20.677,73286.0
2016-05-13 12:15:00,22.8,22.85,22.78,22.85,179485.0,20.686,20.7314,20.6679,20.7314,179485.0
2016-05-13 12:20:00,22.85,22.91,22.82,22.91,113660.0,20.7314,20.7858,20.7042,20.7858,113660.0
2016-05-13 12:25:00,22.91,22.94,22.88,22.9,194680.0,20.7858,20.8131,20.7586,20.7768,194680.0
2016-05-13 12:30:00,22.9,22.92,22.86,22.89,155711.0,20.7768,20.7949,20.7405,20.7677,155711.0
2016-05-13 12:35:00,22.89,22.89,22.78,22.79,277359.0,20.7677,20.7677,20.6679,20.677,277359.0
2016-05-13 12:40:00,22.79,22.81,22.66,22.69,270433.0,20.677,20.6951,20.559,20.5862,270433.0
2016-05-13 12:45:00,22.69,22.76,22.64,22.73,140522.0,20.5862,20.6498,20.5409,20.6225,140522.0
2016-05-13 12:50:00,22.73,22.78,22.73,22.73,47782.0,20.6225,20.6679,20.6225,20.6225,47782.0
2016-05-13 12:55:00,22.74,22.75,22.69,22.7,43082.0,20.6316,20.6407,20.5862,20.5953,43082.0
2016-05-13 13:00:00,22.7,22.7,22.64,22.66,68489.0,20.5953,20.5953,20.5409,20.559,68489.0
2016-05-13 13:05:00,22.66,22.68,22.62,22.66,87092.0,20.559,20.5772,20.5227,20.559,87092.0
2016-05-13 13:10:00,22.66,22.7,22.65,22.7,45864.0,20.559,20.5953,20.55,20.5953,45864.0
2016-05-13 13:15:00,22.7,22.7,22.65,22.66,89616.0,20.5953,20.5953,20.55,20.559,89616.0
2016-05-13 13:20:00,22.66,22.67,22.61,22.62,92498.0,20.559,20.5681,20.5137,20.5227,92498.0
2016-05-13 13:25:00,22.62,22.63,22.59,22.6,76139.0,20.5227,20.5318,20.4955,20.5046,76139.0
2016-05-13 13:30:00,22.6,22.6,22.57,22.57,40840.0,20.5046,20.5046,20.4774,20.4774,40840.0
2016-05-13 13:35:00,22.58,22.58,22.55,22.57,72187.0,20.4864,20.4864,20.4592,20.4774,72187.0
2016-05-13 13:40:00,22.56,22.57,22.5,22.5,131273.0,20.4683,20.4774,20.4139,20.4139,131273.0
2016-05-13 13:45:00,22.51,22.52,22.46,22.51,160409.0,20.4229,20.432,20.3776,20.4229,160409.0
2016-05-13 13:50:00,22.5,22.52,22.47,22.52,145499.0,20.4139,20.432,20.3866,20.432,145499.0
2016-05-13 13:55:00,22.52,22.6,22.5,22.58,119333.0,20.432,20.5046,20.4139,20.4864,119333.0
2016-05-13 14:00:00,22.58,22.63,22.54,22.63,120428.0,20.4864,20.5318,20.4502,20.5318,120428.0
2016-05-13 14:05:00,22.63,22.68,22.62,22.68,87983.0,20.5318,20.5772,20.5227,20.5772,87983.0
2016-05-13 14:10:00,22.67,22.73,22.66,22.71,337102.0,20.5681,20.6225,20.559,20.6044,337102.0
2016-05-13 14:15:00,22.72,22.72,22.65,22.68,141181.0,20.6135,20.6135,20.55,20.5772,141181.0
2016-05-13 14:20:00,22.68,22.68,22.59,22.63,122492.0,20.5772,20.5772,20.4955,20.5318,122492.0
2016-05-13 14:25:00,22.64,22.7,22.64,22.7,107723.0,20.5409,20.5953,20.5409,20.5953,107723.0
2016-05-13 14:30:00,22.7,22.73,22.65,22.71,127138.0,20.5953,20.6225,20.55,20.6044,127138.0
2016-05-13 14:35:00,22.71,22.73,22.69,22.71,100362.0,20.6044,20.6225,20.5862,20.6044,100362.0
2016-05-13 14:40:00,22.71,22.72,22.65,22.66,127679.0,20.6044,20.6135,20.55,20.559,127679.0
2016-05-13 14:45:00,22.67,22.67,22.6,22.61,143430.0,20.5681,20.5681,20.5046,20.5137,143430.0
2016-05-13 14:50:00,22.61,22.7,22.6,22.69,169560.0,20.5137,20.5953,20.5046,20.5862,169560.0
2016-05-13 14:55:00,22.69,22.73,22.66,22.7,152846.0,20.5862,20.6225,20.559,20.5953,152846.0
2016-05-13 15:00:00,22.69,22.71,22.66,22.71,121479.0,20.5862,20.6044,20.559,20.6044,121479.0
2016-05-13 15:05:00,22.71,22.73,22.69,22.71,132270.0,20.6044,20.6225,20.5862,20.6044,132270.0
2016-05-13 15:10:00,22.73,22.73,22.68,22.72,153310.0,20.6225,20.6225,20.5772,20.6135,153310.0
2016-05-13 15:15:00,22.73,22.76,22.72,22.76,172858.0,20.6225,20.6498,20.6135,20.6498,172858.0
2016-05-13 15:20:00,22.75,22.76,22.72,22.75,151592.0,20.6407,20.6498,20.6135,20.6407,151592.0
2016-05-13 15:25:00,22.75,22.76,22.72,22.74,138475.0,20.6407,20.6498,20.6135,20.6316,138475.0
2016-05-13 15:30:00,22.75,22.75,22.69,22.69,173188.0,20.6407,20.6407,20.5862,20.5862,173188.0
2016-05-13 15:35:00,22.69,22.7,22.65,22.66,192854.0,20.5862,20.5953,20.55,20.559,192854.0
2016-05-13 15:40:00,22.67,22.67,22.63,22.67,192649.0,20.5681,20.5681,20.5318,20.5681,192649.0
2016-05-13 15:45:00,22.67,22.67,22.61,22.62,153580.0,20.5681,20.5681,20.5137,20.5227,153580.0
2016-05-13 15:50:00,22.61,22.64,22.6,22.63,289660.0,20.5137,20.5409,20.5046,20.5318,289660.0
2016-05-13 15:55:00,22.62,22.66,22.61,22.64,584562.0,20.5227,20.559,20.5137,20.5409,584562.0
2016-05-16 09:30:00,22.82,23.49,22.82,23.19,763366.0,20.7042,21.3121,20.7042,21.0399,763366.0
2016-05-16 09:35:00,23.18,23.3,23.14,23.16,267614.0,21.0308,21.1397,20.9945,21.0127,267614.0
2016-05-16 09:40:00,23.17,23.35,23.13,23.27,554857.0,21.0217,21.1851,20.9854,21.1125,554857.0
2016-05-16 09:45:00,23.28,23.5,23.26,23.43,966408.0,21.1215,21.3211,21.1034,21.2576,966408.0
2016-05-16 09:50:00,23.44,23.51,23.35,23.37,759470.0,21.2667,21.3302,21.1851,21.2032,759470.0
2016-05-16 09:55:00,23.38,23.39,23.0,23.15,423183.0,21.2123,21.2213,20.8675,21.0036,423183.0
2016-05-16 10:00:00,23.16,23.27,23.16,23.17,163585.0,21.0127,21.1125,21.0127,21.0217,163585.0
2016-05-16 10:05:00,23.16,23.24,23.12,23.14,160079.0,21.0127,21.0852,20.9764,20.9945,160079.0
2016-05-16 10:10:00,23.14,23.24,23.12,23.16,274888.0,20.9945,21.0852,20.9764,21.0127,274888.0
2016-05-16 10:15:00,23.16,23.16,22.97,22.99,174149.0,21.0127,21.0127,20.8403,20.8584,174149.0
2016-05-16 10:20:00,22.99,23.07,22.98,23.05,118937.0,20.8584,20.931,20.8494,20.9129,118937.0
2016-05-16 10:25:00,23.05,23.11,23.01,23.03,138502.0,20.9129,20.9673,20.8766,20.8947,138502.0
2016-05-16 10:30:00,23.03,23.08,23.01,23.08,161641.0,20.8947,20.9401,20.8766,20.9401,161641.0
2016-05-16 10:35:00,23.08,23.08,23.03,23.05,91813.0,20.9401,20.9401,20.8947,20.9129,91813.0
2016-05-16 10:40:00,23.05,23.05,22.96,23.0,111864.0,20.9129,20.9129,20.8312,20.8675,111864.0
2016-05-16 10:45:00,23.0,23.18,22.99,23.16,121683.0,20.8675,21.0308,20.8584,21.0127,121683.0
2016-05-16 10:50:00,23.15,23.23,23.13,23.22,128873.0,21.0036,21.0762,20.9854,21.0671,128873.0
2016-05-16 10:55:00,23.22,23.31,23.22,23.3,174076.0,21.0671,21.1488,21.0671,21.1397,174076.0
2016-05-16 11:00:00,23.3,23.38,23.28,23.29,178970.0,21.1397,21.2123,21.1215,21.1306,178970.0
2016-05-16 11:05:00,23.3,23.41,23.29,23.3,456780.0,21.1397,21.2395,21.1306,21.1397,456780.0
2016-05-16 11:10:00,23.3,23.38,23.27,23.38,152174.0,21.1397,21.2123,21.1125,21.2123,152174.0
2016-05-16 11:15:00,23.38,23.42,23.32,23.35,142264.0,21.2123,21.2486,21.1578,21.1851,142264.0
2016-05-16 11:20:00,23.35,23.44,23.3,23.3,421925.0,21.1851,21.2667,21.1397,21.1397,421925.0
2016-05-16 11:25:00,23.3,23.39,23.28,23.36,122171.0,21.1397,21.2213,21.1215,21.1941,122171.0
2016-05-16 11:30:00,23.36,23.4,23.34,23.38,105649.0,21.1941,21.2304,21.176,21.2123,105649.0
2016-05-16 11:35:00,23.37,23.38,23.35,23.36,79049.0,21.2032,21.2123,21.1851,21.1941,79049.0
2016-05-16 11:40:00,23.35,23.45,23.35,23.43,131753.0,21.1851,21.2758,21.1851,21.2576,131753.0
2016-05-16 11:45:00,23.43,23.44,23.4,23.42,55783.0,21.2576,21.2667,21.2304,21.2486,55783.0
2016-05-16 11:50:00,23.42,23.47,23.41,23.45,93875.0,21.2486,21.2939,21.2395,21.2758,93875.0
2016-05-16 11:55:00,23.45,23.45,23.34,23.36,72575.0,21.2758,21.2758,21.176,21.1941,72575.0
2016-05-16 12:00:00,23.37,23.39,23.33,23.34,110665.0,21.2032,21.2213,21.1669,21.176,110665.0
2016-05-16 12:05:00,23.34,23.42,23.33,23.42,91289.0,21.176,21.2486,21.1669,21.2486,91289.0
2016-05-16 12:10:00,23.42,23.45,23.33,23.33,91934.0,21.2486,21.2758,21.1669,21.1669,91934.0
2016-05-16 12:15:00,23.35,23.38,23.33,23.35,83310.0,21.1851,21.2123,21.1669,21.1851,83310.0
2016-05-16 12:20:00,23.35,23.38,23.34,23.34,89886.0,21.1851,21.2123,21.176,21.176,89886.0
2016-05-16 12:25:00,23.34,23.39,23.34,23.36,325337.0,21.176,21.2213,21.176,21.1941,325337.0
2016-05-16 12:30:00,23.35,23.4,23.34,23.38,54799.0,21.1851,21.2304,21.176,21.2123,54799.0
2016-05-16 12:35:00,23.39,23.39,23.34,23.35,64348.0,21.2213,21.2213,21.176,21.1851,64348.0
2016-05-16 12:40:00,23.36,23.36,23.33,23.36,54274.0,21.1941,21.1941,21.1669,21.1941,54274.0
2016-05-16 12:45:00,23.36,23.36,23.33,23.36,111331.0,21.1941,21.1941,21.1669,21.1941,111331.0
2016-05-16 12:50:00,23.36,23.36,23.34,23.36,41490.0,21.1941,21.1941,21.176,21.1941,41490.0
2016-05-16 12:55:00,23.35,23.38,23.35,23.36,46963.0,21.1851,21.2123,21.1851,21.1941,46963.0
2016-05-16 13:00:00,23.36,23.41,23.36,23.39,79862.0,21.1941,21.2395,21.1941,21.2213,79862.0
2016-05-16 13:05:00,23.39,23.4,23.33,23.37,104596.0,21.2213,21.2304,21.1669,21.2032,104596.0
2016-05-16 13:10:00,23.36,23.38,23.33,23.38,51372.0,21.1941,21.2123,21.1669,21.2123,51372.0
2016-05-16 13:15:00,23.37,23.43,23.37,23.42,63118.0,21.2032,21.2576,21.2032,21.2486,63118.0
2016-05-16 13:20:00,23.42,23.42,23.37,23.39,61800.0,21.2486,21.2486,21.2032,21.2213,61800.0
2016-05-16 13:25:00,23.4,23.43,23.39,23.39,82089.0,21.2304,21.2576,21.2213,21.2213,82089.0
2016-05-16 13:30:00,23.39,23.43,23.38,23.39,106873.0,21.2213,21.2576,21.2123,21.2213,106873.0
2016-05-16 13:35:00,23.39,23.41,23.38,23.39,72822.0,21.2213,21.2395,21.2123,21.2213,72822.0
2016-05-16 13:40:00,23.39,23.41,23.37,23.39,76439.0,21.2213,21.2395,21.2032,21.2213,76439.0
2016-05-16 13:45:00,23.4,23.42,23.38,23.41,66216.0,21.2304,21.2486,21.2123,21.2395,66216.0
2016-05-16 13:50:00,23.4,23.46,23.39,23.42,122538.0,21.2304,21.2849,21.2213,21.2486,122538.0
2016-05-16 13:55:00,23.42,23.44,23.38,23.38,83686.0,21.2486,21.2667,21.2123,21.2123,83686.0
2016-05-16 14:00:00,23.38,23.43,23.37,23.41,59989.0,21.2123,21.2576,21.2032,21.2395,59989.0
2016-05-16 14:05:00,23.42,23.44,23.38,23.38,50152.0,21.2486,21.2667,21.2123,21.2123,50152.0
2016-05-16 14:10:00,23.39,23.4,23.38,23.39,57449.0,21.2213,21.2304,21.2123,21.2213,57449.0
2016-05-16 14:15:00,23.39,23.42,23.38,23.41,71371.0,21.2213,21.2486,21.2123,21.2395,71371.0
2016-05-16 14:20:00,23.41,23.43,23.4,23.41,64211.0,21.2395,21.2576,21.2304,21.2395,64211.0
2016-05-16 14:25:00,23.41,23.47,23.4,23.47,89497.0,21.2395,21.2939,21.2304,21.2939,89497.0
2016-05-16 14:30:00,23.47,23.48,23.45,23.46,66042.0,21.2939,21.303,21.2758,21.2849,66042.0
2016-05-16 14:35:00,23.46,23.48,23.43,23.43,64690.0,21.2849,21.303,21.2576,21.2576,64690.0
2016-05-16 14:40:00,23.43,23.47,23.43,23.46,88115.0,21.2576,21.2939,21.2576,21.2849,88115.0
2016-05-16 14:45:00,23.46,23.47,23.4,23.4,59460.0,21.2849,21.2939,21.2304,21.2304,59460.0
2016-05-16 14:50:00,23.4,23.42,23.39,23.42,59566.0,21.2304,21.2486,21.2213,21.2486,59566.0
2016-05-16 14:55:00,23.41,23.44,23.4,23.4,66581.0,21.2395,21.2667,21.2304,21.2304,66581.0
2016-05-16 15:00:00,23.4,23.46,23.4,23.46,127377.0,21.2304,21.2849,21.2304,21.2849,127377.0
2016-05-16 15:05:00,23.46,23.46,23.43,23.45,58772.0,21.2849,21.2849,21.2576,21.2758,58772.0
2016-05-16 15:10:00,23.45,23.45,23.37,23.4,175870.0,21.2758,21.2758,21.2032,21.2304,175870.0
2016-05-16 15:15:00,23.39,23.42,23.35,23.38,106979.0,21.2213,21.2486,21.1851,21.2123,106979.0
2016-05-16 15:20:00,23.37,23.38,23.36,23.37,43398.0,21.2032,21.2123,21.1941,21.2032,43398.0
2016-05-16 15:25:00,23.37,23.39,23.36,23.38,98531.0,21.2032,21.2213,21.1941,21.2123,98531.0
2016-05-16 15:30:00,23.38,23.39,23.31,23.33,148241.0,21.2123,21.2213,21.1488,21.1669,148241.0
2016-05-16 15:35:00,23.33,23.37,23.33,23.36,161147.0,21.1669,21.2032,21.1669,21.1941,161147.0
2016-05-16 15:40:00,23.36,23.37,23.34,23.37,100308.0,21.1941,21.2032,21.176,21.2032,100308.0
2016-05-16 15:45:00,23.37,23.37,23.33,23.37,189149.0,21.2032,21.2032,21.1669,21.2032,189149.0
2016-05-16 15:50:00,23.37,23.37,23.32,23.34,287699.0,21.2032,21.2032,21.1578,21.176,287699.0
2016-05-16 15:55:00,23.34,23.4,23.33,23.37,683395.0,21.176,21.2304,21.1669,21.2032,683395.0
2016-05-17 09:30:00,23.28,24.08,23.28,24.07,1036525.0,21.1215,21.8474,21.1215,21.8383,1036525.0
2016-05-17 09:35:00,24.07,24.42,24.01,24.09,574009.0,21.8383,22.1558,21.7839,21.8564,574009.0
2016-05-17 09:40:00,24.07,24.1,23.93,23.98,486474.0,21.8383,21.8655,21.7113,21.7566,486474.0
2016-05-17 09:45:00,23.98,24.12,23.9,24.09,264690.0,21.7566,21.8837,21.6841,21.8564,264690.0
2016-05-17 09:50:00,24.08,24.1,24.0,24.06,254936.0,21.8474,21.8655,21.7748,21.8292,254936.0
2016-05-17 09:55:00,24.06,24.2,24.01,24.15,300101.0,21.8292,21.9562,21.7839,21.9109,300101.0
2016-05-17 10:00:00,24.15,24.18,24.03,24.05,261442.0,21.9109,21.9381,21.802,21.8201,261442.0
2016-05-17 10:05:00,24.05,24.09,23.95,23.99,270188.0,21.8201,21.8564,21.7294,21.7657,270188.0
2016-05-17 10:10:00,23.99,24.02,23.87,23.91,195940.0,21.7657,21.7929,21.6568,21.6931,195940.0
2016-05-17 10:15:00,23.91,23.99,23.9,23.97,159787.0,21.6931,21.7657,21.6841,21.7476,159787.0
2016-05-17 10:20:00,23.97,24.05,23.86,23.92,254035.0,21.7476,21.8201,21.6478,21.7022,254035.0
2016-05-17 10:25:00,23.93,23.98,23.82,23.83,175258.0,21.7113,21.7566,21.6115,21.6205,175258.0
2016-05-17 10:30:00,23.82,23.84,23.77,23.83,290972.0,21.6115,21.6296,21.5661,21.6205,290972.0
2016-05-17 10:35:00,23.83,23.88,23.82,23.84,215972.0,21.6205,21.6659,21.6115,21.6296,215972.0
2016-05-17 10:40:00,23.84,23.89,23.79,23.88,366721.0,21.6296,21.675,21.5843,21.6659,366721.0
2016-05-17 10:45:00,23.87,23.88,23.82,23.87,151385.0,21.6568,21.6659,21.6115,21.6568,151385.0
2016-05-17 10:50:00,23.86,23.88,23.84,23.86,95727.0,21.6478,21.6659,21.6296,21.6478,95727.0
2016-05-17 10:55:00,23.87,23.92,23.84,23.88,196924.0,21.6568,21.7022,21.6296,21.6659,196924.0
2016-05-17 11:00:00,23.88,23.93,23.86,23.92,130315.0,21.6659,21.7113,21.6478,21.7022,130315.0
2016-05-17 11:05:00,23.9,23.98,23.89,23.97,506825.0,21.6841,21.7566,21.675,21.7476,506825.0
2016-05-17 11:10:00,23.97,24.07,23.97,24.04,152863.0,21.7476,21.8383,21.7476,21.8111,152863.0
2016-05-17 11:15:00,24.05,24.13,24.03,24.04,114758.0,21.8201,21.8927,21.802,21.8111,114758.0
2016-05-17 11:20:00,24.03,24.07,24.02,24.06,72806.0,21.802,21.8383,21.7929,21.8292,72806.0
2016-05-17 11:25:00,24.05,24.08,23.99,24.0,101775.0,21.8201,21.8474,21.7657,21.7748,101775.0
2016-05-17 11:30:00,24.01,24.01,23.97,24.0,77137.0,21.7839,21.7839,21.7476,21.7748,77137.0
2016-05-17 11:35:00,24.01,24.04,23.98,24.04,115950.0,21.7839,21.8111,21.7566,21.8111,115950.0
2016-05-17 11:40:00,24.04,24.05,23.98,24.01,89517.0,21.8111,21.8201,21.7566,21.7839,89517.0
2016-05-17 11:45:00,24.01,24.09,24.0,24.09,57921.0,21.7839,21.8564,21.7748,21.8564,57921.0
2016-05-17 11:50:00,24.08,24.09,24.0,24.02,86958.0,21.8474,21.8564,21.7748,21.7929,86958.0
2016-05-17 11:55:00,24.01,24.02,23.96,23.97,97975.0,21.7839,21.7929,21.7385,21.7476,97975.0
2016-05-17 12:00:00,23.98,24.01,23.97,23.99,70936.0,21.7566,21.7839,21.7476,21.7657,70936.0
2016-05-17 12:05:00,23.99,24.03,23.99,24.01,209794.0,21.7657,21.802,21.7657,21.7839,209794.0
2016-05-17 12:10:00,24.02,24.02,23.93,23.95,91831.0,21.7929,21.7929,21.7113,21.7294,91831.0
2016-05-17 12:15:00,23.95,23.97,23.92,23.93,69108.0,21.7294,21.7476,21.7022,21.7113,69108.0
2016-05-17 12:20:00,23.94,23.98,23.93,23.93,60476.0,21.7203,21.7566,21.7113,21.7113,60476.0
2016-05-17 12:25:00,23.93,23.96,23.91,23.96,43320.0,21.7113,21.7385,21.6931,21.7385,43320.0
2016-05-17 12:30:00,23.95,23.96,23.91,23.95,72729.0,21.7294,21.7385,21.6931,21.7294,72729.0
2016-05-17 12:35:00,23.95,23.96,23.9,23.94,74967.0,21.7294,21.7385,21.6841,21.7203,74967.0
2016-05-17 12:40:00,23.94,23.97,23.9,23.91,77602.0,21.7203,21.7476,21.6841,21.6931,77602.0
2016-05-17 12:45:00,23.91,23.92,23.86,23.87,74260.0,21.6931,21.7022,21.6478,21.6568,74260.0
2016-05-17 12:50:00,23.87,23.91,23.87,23.9,38098.0,21.6568,21.6931,21.6568,21.6841,38098.0
2016-05-17 12:55:00,23.89,23.9,23.84,23.85,44443.0,21.675,21.6841,21.6296,21.6387,44443.0
2016-05-17 13:00:00,23.86,23.89,23.78,23.85,230145.0,21.6478,21.675,21.5752,21.6387,230145.0
2016-05-17 13:05:00,23.86,23.91,23.85,23.89,292111.0,21.6478,21.6931,21.6387,21.675,292111.0
2016-05-17 13:10:00,23.89,23.91,23.88,23.91,40054.0,21.675,21.6931,21.6659,21.6931,40054.0
2016-05-17 13:15:00,23.91,23.91,23.85,23.87,97448.0,21.6931,21.6931,21.6387,21.6568,97448.0
2016-05-17 13:20:00,23.87,23.89,23.8,23.82,83562.0,21.6568,21.675,21.5933,21.6115,83562.0
2016-05-17 13:25:00,23.83,23.84,23.77,23.83,80487.0,21.6205,21.6296,21.5661,21.6205,80487.0
2016-05-17 13:30:00,23.83,23.9,23.82,23.89,209840.0,21.6205,21.6841,21.6115,21.675,209840.0
2016-05-17 13:35:00,23.88,23.9,23.84,23.85,107486.0,21.6659,21.6841,21.6296,21.6387,107486.0
2016-05-17 13:40:00,23.85,23.88,23.83,23.87,65574.0,21.6387,21.6659,21.6205,21.6568,65574.0
2016-05-17 13:45:00,23.87,23.9,23.85,23.87,50243.0,21.6568,21.6841,21.6387,21.6568,50243.0
2016-05-17 13:50:00,23.86,23.89,23.84,23.89,122666.0,21.6478,21.675,21.6296,21.675,122666.0
2016-05-17 13:55:00,23.88,23.9,23.8,23.81,118889.0,21.6659,21.6841,21.5933,21.6024,118889.0
2016-05-17 14:00:00,23.82,23.83,23.79,23.79,56420.0,21.6115,21.6205,21.5843,21.5843,56420.0
2016-05-17 14:05:00,23.8,23.8,23.75,23.77,63478.0,21.5933,21.5933,21.548,21.5661,63478.0
2016-05-17 14:10:00,23.76,23.82,23.75,23.79,351449.0,21.557,21.6115,21.548,21.5843,351449.0
2016-05-17 14:15:00,23.79,23.8,23.75,23.78,137128.0,21.5843,21.5933,21.548,21.5752,137128.0
2016-05-17 14:20:00,23.79,23.8,23.76,23.78,174905.0,21.5843,21.5933,21.557,21.5752,174905.0
2016-05-17 14:25:00,23.79,23.81,23.74,23.76,365199.0,21.5843,21.6024,21.5389,21.557,365199.0
2016-05-17 14:30:00,23.75,23.77,23.72,23.75,155039.0,21.548,21.5661,21.5207,21.548,155039.0
2016-05-17 14:35:00,23.75,23.77,23.73,23.74,95648.0,21.548,21.5661,21.5298,21.5389,95648.0
2016-05-17 14:40:00,23.74,23.77,23.72,23.73,85889.0,21.5389,21.5661,21.5207,21.5298,85889.0
2016-05-17 14:45:00,23.73,23.82,23.72,23.8,150317.0,21.5298,21.6115,21.5207,21.5933,150317.0
2016-05-17 14:50:00,23.8,23.82,23.77,23.8,148721.0,21.5933,21.6115,21.5661,21.5933,148721.0
2016-05-17 14:55:00,23.8,23.82,23.77,23.81,142560.0,21.5933,21.6115,21.5661,21.6024,142560.0
2016-05-17 15:00:00,23.81,23.83,23.77,23.8,129559.0,21.6024,21.6205,21.5661,21.5933,129559.0
2016-05-17 15:05:00,23.8,23.87,23.8,23.85,93518.0,21.5933,21.6568,21.5933,21.6387,93518.0
2016-05-17 15:10:00,23.86,23.89,23.82,23.86,121346.0,21.6478,21.675,21.6115,21.6478,121346.0
2016-05-17 15:15:00,23.85,23.88,23.82,23.86,118937.0,21.6387,21.6659,21.6115,21.6478,118937.0
2016-05-17 15:20:00,23.86,23.88,23.83,23.86,132188.0,21.6478,21.6659,21.6205,21.6478,132188.0
2016-05-17 15:25:00,23.86,23.86,23.78,23.84,159419.0,21.6478,21.6478,21.5752,21.6296,159419.0
2016-05-17 15:30:00,23.84,23.87,23.83,23.86,133215.0,21.6296,21.6568,21.6205,21.6478,133215.0
2016-05-17 15:35:00,23.87,23.92,23.87,23.9,187178.0,21.6568,21.7022,21.6568,21.6841,187178.0
2016-05-17 15:40:00,23.91,23.92,23.87,23.9,256269.0,21.6931,21.7022,21.6568,21.6841,256269.0
2016-05-17 15:45:00,23.9,23.92,23.88,23.92,177286.0,21.6841,21.7022,21.6659,21.7022,177286.0
2016-05-17 15:50:00,23.92,23.92,23.87,23.91,275156.0,21.7022,21.7022,21.6568,21.6931,275156.0
2016-05-17 15:55:00,23.91,23.93,23.86,23.88,543198.0,21.6931,21.7113,21.6478,21.6659,543198.0
2016-05-18 09:30:00,23.74,23.79,23.59,23.68,329285.0,21.5389,21.5843,21.4028,21.4845,329285.0
2016-05-18 09:35:00,23.67,23.68,23.42,23.55,338768.0,21.4754,21.4845,21.2486,21.3665,338768.0
2016-05-18 09:40:00,23.56,23.65,23.5,23.64,503297.0,21.3756,21.4572,21.3211,21.4482,503297.0
2016-05-18 09:45:00,23.64,23.82,23.64,23.81,359446.0,21.4482,21.6115,21.4482,21.6024,359446.0
2016-05-18 09:50:00,23.8,23.84,23.74,23.81,227231.0,21.5933,21.6296,21.5389,21.6024,227231.0
2016-05-18 09:55:00,23.81,23.9,23.8,23.9,284090.0,21.6024,21.6841,21.5933,21.6841,284090.0
2016-05-18 10:00:00,23.9,23.93,23.86,23.88,166218.0,21.6841,21.7113,21.6478,21.6659,166218.0
2016-05-18 10:05:00,23.87,23.89,23.8,23.81,215626.0,21.6568,21.675,21.5933,21.6024,215626.0
2016-05-18 10:10:00,23.81,23.9,23.8,23.9,121251.0,21.6024,21.6841,21.5933,21.6841,121251.0
2016-05-18 10:15:00,23.89,23.92,23.89,23.91,100212.0,21.675,21.7022,21.675,21.6931,100212.0
2016-05-18 10:20:00,23.91,23.93,23.88,23.89,123378.0,21.6931,21.7113,21.6659,21.675,123378.0
2016-05-18 10:25:00,23.89,23.92,23.88,23.9,93881.0,21.675,21.7022,21.6659,21.6841,93881.0
2016-05-18 10:30:00,23.89,23.89,23.82,23.86,151206.0,21.675,21.675,21.6115,21.6478,151206.0
2016-05-18 10:35:00,23.87,23.91,23.8,23.83,178938.0,21.6568,21.6931,21.5933,21.6205,178938.0
2016-05-18 10:40:00,23.83,23.89,23.81,23.88,85560.0,21.6205,21.675,21.6024,21.6659,85560.0
2016-05-18 10:45:00,23.88,23.92,23.88,23.91,96667.0,21.6659,21.7022,21.6659,21.6931,96667.0
2016-05-18 10:50:00,23.9,23.92,23.83,23.86,114112.0,21.6841,21.7022,21.6205,21.6478,114112.0
2016-05-18 10:55:00,23.87,23.88,23.85,23.86,110604.0,21.6568,21.6659,21.6387,21.6478,110604.0
2016-05-18 11:00:00,23.87,23.9,23.87,23.89,76420.0,21.6568,21.6841,21.6568,21.675,76420.0
2016-05-18 11:05:00,23.88,23.91,23.84,23.88,174757.0,21.6659,21.6931,21.6296,21.6659,174757.0
2016-05-18 11:10:00,23.89,23.9,23.85,23.88,115050.0,21.675,21.6841,21.6387,21.6659,115050.0
2016-05-18 11:15:00,23.89,23.89,23.85,23.87,128555.0,21.675,21.675,21.6387,21.6568,128555.0
2016-05-18 11:20:00,23.86,23.88,23.79,23.8,159211.0,21.6478,21.6659,21.5843,21.5933,159211.0
2016-05-18 11:25:00,23.79,23.84,23.79,23.8,83426.0,21.5843,21.6296,21.5843,21.5933,83426.0
2016-05-18 11:30:00,23.8,23.82,23.78,23.78,90138.0,21.5933,21.6115,21.5752,21.5752,90138.0
2016-05-18 11:35:00,23.78,23.78,23.74,23.75,118517.0,21.5752,21.5752,21.5389,21.548,118517.0
2016-05-18 11:40:00,23.75,23.77,23.74,23.75,76146.0,21.548,21.5661,21.5389,21.548,76146.0
2016-05-18 11:45:00,23.75,23.8,23.74,23.77,78208.0,21.548,21.5933,21.5389,21.5661,78208.0
2016-05-18 11:50:00,23.77,23.8,23.75,23.76,88316.0,21.5661,21.5933,21.548,21.557,88316.0
2016-05-18 11:55:00,23.76,23.78,23.72,23.73,112827.0,21.557,21.5752,21.5207,21.5298,112827.0
2016-05-18 12:00:00,23.74,23.78,23.73,23.78,55798.0,21.5389,21.5752,21.5298,21.5752,55798.0
2016-05-18 12:05:00,23.78,23.78,23.74,23.75,89790.0,21.5752,21.5752,21.5389,21.548,89790.0
2016-05-18 12:10:00,23.75,23.76,23.71,23.74,51576.0,21.548,21.557,21.5117,21.5389,51576.0
2016-05-18 12:15:00,23.74,23.76,23.73,23.76,64157.0,21.5389,21.557,21.5298,21.557,64157.0
2016-05-18 12:20:00,23.76,23.76,23.71,23.73,84317.0,21.557,21.557,21.5117,21.5298,84317.0
2016-05-18 12:25:00,23.74,23.74,23.69,23.72,105968.0,21.5389,21.5389,21.4935,21.5207,105968.0
2016-05-18 12:30:00,23.71,23.76,23.71,23.71,122867.0,21.5117,21.557,21.5117,21.5117,122867.0
2016-05-18 12:35:00,23.71,23.74,23.7,23.74,66236.0,21.5117,21.5389,21.5026,21.5389,66236.0
2016-05-18 12:40:00,23.74,23.74,23.71,23.73,74979.0,21.5389,21.5389,21.5117,21.5298,74979.0
2016-05-18 12:45:00,23.73,23.75,23.72,23.75,59691.0,21.5298,21.548,21.5207,21.548,59691.0
2016-05-18 12:50:00,23.75,23.75,23.69,23.75,74704.0,21.548,21.548,21.4935,21.548,74704.0
2016-05-18 12:55:00,23.75,23.78,23.74,23.76,85982.0,21.548,21.5752,21.5389,21.557,85982.0
2016-05-18 13:00:00,23.76,23.78,23.74,23.76,62205.0,21.557,21.5752,21.5389,21.557,62205.0
2016-05-18 13:05:00,23.76,23.76,23.63,23.64,168465.0,21.557,21.557,21.4391,21.4482,168465.0
2016-05-18 13:10:00,23.64,23.67,23.61,23.62,69252.0,21.4482,21.4754,21.4209,21.43,69252.0
2016-05-18 13:15:00,23.63,23.64,23.57,23.57,87353.0,21.4391,21.4482,21.3847,21.3847,87353.0
2016-05-18 13:20:00,23.57,23.6,23.55,23.57,113430.0,21.3847,21.4119,21.3665,21.3847,113430.0
2016-05-18 13:25:00,23.57,23.59,23.49,23.51,176425.0,21.3847,21.4028,21.3121,21.3302,176425.0
2016-05-18 13:30:00,23.51,23.58,23.5,23.55,121352.0,21.3302,21.3937,21.3211,21.3665,121352.0
2016-05-18 13:35:00,23.55,23.6,23.55,23.59,52327.0,21.3665,21.4119,21.3665,21.4028,52327.0
2016-05-18 13:40:00,23.6,23.61,23.56,23.57,60641.0,21.4119,21.4209,21.3756,21.3847,60641.0
2016-05-18 13:45:00,23.58,23.59,23.55,23.57,77481.0,21.3937,21.4028,21.3665,21.3847,77481.0
2016-05-18 13:50:00,23.56,23.57,23.53,23.53,65307.0,21.3756,21.3847,21.3484,21.3484,65307.0
2016-05-18 13:55:00,23.54,23.58,23.52,23.58,72160.0,21.3574,21.3937,21.3393,21.3937,72160.0
2016-05-18 14:00:00,23.58,23.58,23.46,23.46,174648.0,21.3937,21.3937,21.2849,21.2849,174648.0
2016-05-18 14:05:00,23.46,23.49,23.36,23.47,153739.0,21.2849,21.3121,21.1941,21.2939,153739.0
2016-05-18 14:10:00,23.47,23.51,23.42,23.47,134483.0,21.2939,21.3302,21.2486,21.2939,134483.0
2016-05-18 14:15:00,23.47,23.48,23.41,23.47,119354.0,21.2939,21.303,21.2395,21.2939,119354.0
2016-05-18 14:20:00,23.47,23.47,23.4,23.47,114561.0,21.2939,21.2939,21.2304,21.2939,114561.0
2016-05-18 14:25:00,23.47,23.47,23.36,23.38,108643.0,21.2939,21.2939,21.1941,21.2123,108643.0
2016-05-18 14:30:00,23.38,23.38,23.31,23.37,111973.0,21.2123,21.2123,21.1488,21.2032,111973.0
2016-05-18 14:35:00,23.38,23.48,23.37,23.42,118252.0,21.2123,21.303,21.2032,21.2486,118252.0
2016-05-18 14:40:00,23.43,23.48,23.41,23.46,102910.0,21.2576,21.303,21.2395,21.2849,102910.0
2016-05-18 14:45:00,23.46,23.49,23.44,23.46,93201.0,21.2849,21.3121,21.2667,21.2849,93201.0
2016-05-18 14:50:00,23.46,23.5,23.45,23.46,66811.0,21.2849,21.3211,21.2758,21.2849,66811.0
2016-05-18 14:55:00,23.47,23.48,23.45,23.46,68647.0,21.2939,21.303,21.2758,21.2849,68647.0
2016-05-18 15:00:00,23.46,23.53,23.46,23.51,87854.0,21.2849,21.3484,21.2849,21.3302,87854.0
2016-05-18 15:05:00,23.51,23.53,23.48,23.5,107207.0,21.3302,21.3484,21.303,21.3211,107207.0
2016-05-18 15:10:00,23.51,23.51,23.4,23.45,93827.0,21.3302,21.3302,21.2304,21.2758,93827.0
2016-05-18 15:15:00,23.45,23.45,23.39,23.44,91142.0,21.2758,21.2758,21.2213,21.2667,91142.0
2016-05-18 15:20:00,23.44,23.44,23.39,23.42,103973.0,21.2667,21.2667,21.2213,21.2486,103973.0
2016-05-18 15:25:00,23.42,23.44,23.39,23.42,106096.0,21.2486,21.2667,21.2213,21.2486,106096.0
2016-05-18 15:30:00,23.41,23.5,23.41,23.49,104666.0,21.2395,21.3211,21.2395,21.3121,104666.0
2016-05-18 15:35:00,23.49,23.51,23.42,23.43,281586.0,21.3121,21.3302,21.2486,21.2576,281586.0
2016-05-18 15:40:00,23.42,23.51,23.42,23.51,121548.0,21.2486,21.3302,21.2486,21.3302,121548.0
2016-05-18 15:45:00,23.51,23.52,23.5,23.5,185499.0,21.3302,21.3393,21.3211,21.3211,185499.0
2016-05-18 15:50:00,23.5,23.61,23.5,23.58,783524.0,21.3211,21.4209,21.3211,21.3937,783524.0
2016-05-18 15:55:00,23.58,23.63,23.56,23.59,642717.0,21.3937,21.4391,21.3756,21.4028,642717.0
2016-05-19 09:30:00,23.35,23.71,23.3,23.71,381358.0,21.1851,21.5117,21.1397,21.5117,381358.0
2016-05-19 09:35:00,23.71,23.78,23.64,23.7,166828.0,21.5117,21.5752,21.4482,21.5026,166828.0
2016-05-19 09:40:00,23.71,23.94,23.7,23.79,188523.0,21.5117,21.7203,21.5026,21.5843,188523.0
2016-05-19 09:45:00,23.79,23.79,23.51,23.52,160091.0,21.5843,21.5843,21.3302,21.3393,160091.0
2016-05-19 09:50:00,23.52,23.61,23.49,23.52,126964.0,21.3393,21.4209,21.3121,21.3393,126964.0
2016-05-19 09:55:00,23.53,23.54,23.34,23.35,171104.0,21.3484,21.3574,21.176,21.1851,171104.0
2016-05-19 10:00:00,23.36,23.48,23.33,23.44,153412.0,21.1941,21.303,21.1669,21.2667,153412.0
2016-05-19 10:05:00,23.44,23.44,23.32,23.36,130543.0,21.2667,21.2667,21.1578,21.1941,130543.0
2016-05-19 10:10:00,23.35,23.35,23.2,23.21,209296.0,21.1851,21.1851,21.049,21.058,209296.0
2016-05-19 10:15:00,23.21,23.28,23.15,23.26,182665.0,21.058,21.1215,21.0036,21.1034,182665.0
2016-05-19 10:20:00,23.26,23.33,23.21,23.27,217405.0,21.1034,21.1669,21.058,21.1125,217405.0
2016-05-19 10:25:00,23.27,23.44,23.25,23.42,243792.0,21.1125,21.2667,21.0943,21.2486,243792.0
2016-05-19 10:30:00,23.43,23.43,23.28,23.35,180771.0,21.2576,21.2576,21.1215,21.1851,180771.0
2016-05-19 10:35:00,23.35,23.37,23.19,23.26,247757.0,21.1851,21.2032,21.0399,21.1034,247757.0
2016-05-19 10:40:00,23.26,23.36,23.25,23.3,197061.0,21.1034,21.1941,21.0943,21.1397,197061.0
2016-05-19 10:45:00,23.29,23.3,23.18,23.21,184414.0,21.1306,21.1397,21.0308,21.058,184414.0
2016-05-19 10:50:00,23.19,23.29,23.18,23.29,144690.0,21.0399,21.1306,21.0308,21.1306,144690.0
2016-05-19 10:55:00,23.29,23.33,23.11,23.14,225711.0,21.1306,21.1669,20.9673,20.9945,225711.0
2016-05-19 11:00:00,23.14,23.21,23.12,23.13,120874.0,20.9945,21.058,20.9764,20.9854,120874.0
2016-05-19 11:05:00,23.13,23.13,23.01,23.01,268410.0,20.9854,20.9854,20.8766,20.8766,268410.0
2016-05-19 11:10:00,23.02,23.13,22.94,23.11,472774.0,20.8856,20.9854,20.8131,20.9673,472774.0
2016-05-19 11:15:00,23.11,23.11,23.0,23.0,182483.0,20.9673,20.9673,20.8675,20.8675,182483.0
2016-05-19 11:20:00,23.0,23.14,22.96,23.11,216188.0,20.8675,20.9945,20.8312,20.9673,216188.0
2016-05-19 11:25:00,23.11,23.18,23.05,23.05,159452.0,20.9673,21.0308,20.9129,20.9129,159452.0
2016-05-19 11:30:00,23.05,23.08,22.98,22.98,133295.0,20.9129,20.9401,20.8494,20.8494,133295.0
2016-05-19 11:35:00,22.99,23.05,22.93,23.04,192257.0,20.8584,20.9129,20.804,20.9038,192257.0
2016-05-19 11:40:00,23.03,23.04,22.95,22.96,207916.0,20.8947,20.9038,20.8221,20.8312,207916.0
2016-05-19 11:45:00,22.97,22.97,22.86,22.87,153045.0,20.8403,20.8403,20.7405,20.7496,153045.0
2016-05-19 11:50:00,22.87,22.92,22.84,22.87,189367.0,20.7496,20.7949,20.7223,20.7496,189367.0
2016-05-19 11:55:00,22.87,23.01,22.87,22.99,127942.0,20.7496,20.8766,20.7496,20.8584,127942.0
2016-05-19 12:00:00,23.0,23.05,22.92,22.93,237306.0,20.8675,20.9129,20.7949,20.804,237306.0
2016-05-19 12:05:00,22.93,23.04,22.92,23.01,99790.0,20.804,20.9038,20.7949,20.8766,99790.0
2016-05-19 12:10:00,23.01,23.09,22.98,23.07,90732.0,20.8766,20.9492,20.8494,20.931,90732.0
2016-05-19 12:15:00,23.08,23.11,23.02,23.02,80045.0,20.9401,20.9673,20.8856,20.8856,80045.0
2016-05-19 12:20:00,23.01,23.1,23.0,23.1,116149.0,20.8766,20.9582,20.8675,20.9582,116149.0
2016-05-19 12:25:00,23.1,23.2,23.09,23.14,147119.0,20.9582,21.049,20.9492,20.9945,147119.0
2016-05-19 12:30:00,23.13,23.17,23.02,23.03,113901.0,20.9854,21.0217,20.8856,20.8947,113901.0
2016-05-19 12:35:00,23.03,23.12,23.0,23.12,62319.0,20.8947,20.9764,20.8675,20.9764,62319.0
2016-05-19 12:40:00,23.11,23.12,23.06,23.07,52570.0,20.9673,20.9764,20.9219,20.931,52570.0
2016-05-19 12:45:00,23.07,23.07,23.01,23.07,56854.0,20.931,20.931,20.8766,20.931,56854.0
2016-05-19 12:50:00,23.07,23.07,22.98,22.98,77106.0,20.931,20.931,20.8494,20.8494,77106.0
2016-05-19 12:55:00,22.99,23.01,22.94,22.98,89926.0,20.8584,20.8766,20.8131,20.8494,89926.0
2016-05-19 13:00:00,22.97,22.97,22.92,22.93,56160.0,20.8403,20.8403,20.7949,20.804,56160.0
2016-05-19 13:05:00,22.93,22.99,22.92,22.96,57852.0,20.804,20.8584,20.7949,20.8312,57852.0
2016-05-19 13:10:00,22.96,23.05,22.95,23.01,91074.0,20.8312,20.9129,20.8221,20.8766,91074.0
2016-05-19 13:15:00,23.01,23.04,22.98,23.04,68075.0,20.8766,20.9038,20.8494,20.9038,68075.0
2016-05-19 13:20:00,23.05,23.06,22.97,22.98,71377.0,20.9129,20.9219,20.8403,20.8494,71377.0
2016-05-19 13:25:00,22.97,23.02,22.97,23.01,62181.0,20.8403,20.8856,20.8403,20.8766,62181.0
2016-05-19 13:30:00,23.02,23.06,22.99,23.05,133408.0,20.8856,20.9219,20.8584,20.9129,133408.0
2016-05-19 13:35:00,23.06,23.1,23.02,23.02,93037.0,20.9219,20.9582,20.8856,20.8856,93037.0
2016-05-19 13:40:00,23.02,23.12,23.01,23.09,81991.0,20.8856,20.9764,20.8766,20.9492,81991.0
2016-05-19 13:45:00,23.08,23.1,23.03,23.04,93098.0,20.9401,20.9582,20.8947,20.9038,93098.0
2016-05-19 13:50:00,23.04,23.08,23.04,23.05,49817.0,20.9038,20.9401,20.9038,20.9129,49817.0
2016-05-19 13:55:00,23.05,23.09,23.0,23.01,88632.0,20.9129,20.9492,20.8675,20.8766,88632.0
2016-05-19 14:00:00,23.01,23.07,23.0,23.05,114206.0,20.8766,20.931,20.8675,20.9129,114206.0
2016-05-19 14:05:00,23.06,23.07,23.03,23.04,57263.0,20.9219,20.931,20.8947,20.9038,57263.0
2016-05-19 14:10:00,23.04,23.05,22.94,22.94,91771.0,20.9038,20.9129,20.8131,20.8131,91771.0
2016-05-19 14:15:00,22.95,22.98,22.92,22.98,98082.0,20.8221,20.8494,20.7949,20.8494,98082.0
2016-05-19 14:20:00,22.98,23.01,22.94,22.96,81258.0,20.8494,20.8766,20.8131,20.8312,81258.0
2016-05-19 14:25:00,22.96,22.96,22.92,22.96,70632.0,20.8312,20.8312,20.7949,20.8312,70632.0
2016-05-19 14:30:00,22.96,23.0,22.94,22.99,96307.0,20.8312,20.8675,20.8131,20.8584,96307.0
2016-05-19 14:35:00,22.99,22.99,22.94,22.95,96727.0,20.8584,20.8584,20.8131,20.8221,96727.0
2016-05-19 14:40:00,22.95,23.02,22.95,23.01,81831.0,20.8221,20.8856,20.8221,20.8766,81831.0
2016-05-19 14:45:00,23.01,23.03,22.98,22.98,99846.0,20.8766,20.8947,20.8494,20.8494,99846.0
2016-05-19 14:50:00,22.99,23.02,22.96,22.97,97501.0,20.8584,20.8856,20.8312,20.8403,97501.0
2016-05-19 14:55:00,22.97,22.97,22.92,22.93,134599.0,20.8403,20.8403,20.7949,20.804,134599.0
2016-05-19 15:00:00,22.94,22.94,22.93,22.94,109012.0,20.8131,20.8131,20.804,20.8131,109012.0
2016-05-19 15:05:00,22.94,22.97,22.93,22.95,155441.0,20.8131,20.8403,20.804,20.8221,155441.0
2016-05-19 15:10:00,22.95,23.0,22.94,22.99,138091.0,20.8221,20.8675,20.8131,20.8584,138091.0
2016-05-19 15:15:00,22.99,23.05,22.94,23.04,171238.0,20.8584,20.9129,20.8131,20.9038,171238.0
2016-05-19 15:20:00,23.05,23.08,22.99,23.01,153410.0,20.9129,20.9401,20.8584,20.8766,153410.0
2016-05-19 15:25:00,23.01,23.02,22.99,23.0,104460.0,20.8766,20.8856,20.8584,20.8675,104460.0
2016-05-19 15:30:00,23.0,23.01,22.99,23.0,190920.0,20.8675,20.8766,20.8584,20.8675,190920.0
2016-05-19 15:35:00,23.0,23.06,22.99,23.04,192064.0,20.8675,20.9219,20.8584,20.9038,192064.0
2016-05-19 15:40:00,23.04,23.09,23.01,23.05,265574.0,20.9038,20.9492,20.8766,20.9129,265574.0
2016-05-19 15:45:00,23.04,23.11,23.04,23.11,220461.0,20.9038,20.9673,20.9038,20.9673,220461.0
2016-05-19 15:50:00,23.11,23.14,23.1,23.14,442823.0,20.9673,20.9945,20.9582,20.9945,442823.0
2016-05-19 15:55:00,23.13,23.18,23.1,23.1,591723.0,20.9854,21.0308,20.9582,20.9582,591723.0
2016-05-20 09:30:00,23.18,23.34,23.18,23.3,335216.0,21.0308,21.176,21.0308,21.1397,335216.0
2016-05-20 09:35:00,23.3,23.45,23.3,23.39,120494.0,21.1397,21.2758,21.1397,21.2213,120494.0
2016-05-20 09:40:00,23.4,23.52,23.4,23.44,150055.0,21.2304,21.3393,21.2304,21.2667,150055.0
2016-05-20 09:45:00,23.44,23.47,23.39,23.45,115820.0,21.2667,21.2939,21.2213,21.2758,115820.0
2016-05-20 09:50:00,23.46,23.6,23.46,23.59,235450.0,21.2849,21.4119,21.2849,21.4028,235450.0
2016-05-20 09:55:00,23.59,23.75,23.59,23.73,268799.0,21.4028,21.548,21.4028,21.5298,268799.0
2016-05-20 10:00:00,23.73,23.82,23.72,23.82,274440.0,21.5298,21.6115,21.5207,21.6115,274440.0
2016-05-20 10:05:00,23.82,23.91,23.8,23.89,328408.0,21.6115,21.6931,21.5933,21.675,328408.0
2016-05-20 10:10:00,23.89,23.9,23.7,23.7,446924.0,21.675,21.6841,21.5026,21.5026,446924.0
2016-05-20 10:15:00,23.7,23.76,23.7,23.75,191362.0,21.5026,21.557,21.5026,21.548,191362.0
2016-05-20 10:20:00,23.76,23.76,23.63,23.64,233677.0,21.557,21.557,21.4391,21.4482,233677.0
2016-05-20 10:25:00,23.64,23.73,23.63,23.7,154571.0,21.4482,21.5298,21.4391,21.5026,154571.0
2016-05-20 10:30:00,23.71,23.74,23.57,23.57,345203.0,21.5117,21.5389,21.3847,21.3847,345203.0
2016-05-20 10:35:00,23.57,23.66,23.54,23.63,379688.0,21.3847,21.4663,21.3574,21.4391,379688.0
2016-05-20 10:40:00,23.63,23.68,23.41,23.5,753874.0,21.4391,21.4845,21.2395,21.3211,753874.0
2016-05-20 10:45:00,23.51,23.58,23.5,23.55,140128.0,21.3302,21.3937,21.3211,21.3665,140128.0
2016-05-20 10:50:00,23.55,23.63,23.55,23.61,93821.0,21.3665,21.4391,21.3665,21.4209,93821.0
2016-05-20 10:55:00,23.62,23.65,23.58,23.64,101271.0,21.43,21.4572,21.3937,21.4482,101271.0
2016-05-20 11:00:00,23.64,23.75,23.63,23.75,142787.0,21.4482,21.548,21.4391,21.548,142787.0
2016-05-20 11:05:00,23.75,23.77,23.72,23.73,190168.0,21.548,21.5661,21.5207,21.5298,190168.0
2016-05-20 11:10:00,23.74,23.74,23.62,23.65,117931.0,21.5389,21.5389,21.43,21.4572,117931.0
2016-05-20 11:15:00,23.64,23.65,23.59,23.6,126570.0,21.4482,21.4572,21.4028,21.4119,126570.0
2016-05-20 11:20:00,23.6,23.61,23.56,23.57,65942.0,21.4119,21.4209,21.3756,21.3847,65942.0
2016-05-20 11:25:00,23.56,23.6,23.54,23.55,97190.0,21.3756,21.4119,21.3574,21.3665,97190.0
2016-05-20 11:30:00,23.55,23.61,23.55,23.58,79879.0,21.3665,21.4209,21.3665,21.3937,79879.0
2016-05-20 11:35:00,23.58,23.61,23.57,23.57,61017.0,21.3937,21.4209,21.3847,21.3847,61017.0
2016-05-20 11:40:00,23.58,23.64,23.57,23.63,73638.0,21.3937,21.4482,21.3847,21.4391,73638.0
2016-05-20 11:45:00,23.63,23.63,23.54,23.55,205866.0,21.4391,21.4391,21.3574,21.3665,205866.0
2016-05-20 11:50:00,23.56,23.56,23.48,23.52,158724.0,21.3756,21.3756,21.303,21.3393,158724.0
2016-05-20 11:55:00,23.52,23.52,23.48,23.49,144136.0,21.3393,21.3393,21.303,21.3121,144136.0
2016-05-20 12:00:00,23.49,23.52,23.49,23.5,73699.0,21.3121,21.3393,21.3121,21.3211,73699.0
2016-05-20 12:05:00,23.5,23.52,23.49,23.5,122195.0,21.3211,21.3393,21.3121,21.3211,122195.0
2016-05-20 12:10:00,23.49,23.51,23.46,23.48,56430.0,21.3121,21.3302,21.2849,21.303,56430.0
2016-05-20 12:15:00,23.49,23.51,23.48,23.51,33889.0,21.3121,21.3302,21.303,21.3302,33889.0
2016-05-20 12:20:00,23.51,23.53,23.49,23.51,48464.0,21.3302,21.3484,21.3121,21.3302,48464.0
2016-05-20 12:25:00,23.52,23.52,23.49,23.51,40884.0,21.3393,21.3393,21.3121,21.3302,40884.0
2016-05-20 12:30:00,23.51,23.53,23.48,23.51,58444.0,21.3302,21.3484,21.303,21.3302,58444.0
2016-05-20 12:35:00,23.51,23.51,23.48,23.49,69310.0,21.3302,21.3302,21.303,21.3121,69310.0
2016-05-20 12:40:00,23.49,23.5,23.48,23.48,40359.0,21.3121,21.3211,21.303,21.303,40359.0
2016-05-20 12:45:00,23.48,23.54,23.48,23.52,51278.0,21.303,21.3574,21.303,21.3393,51278.0
2016-05-20 12:50:00,23.53,23.54,23.5,23.54,63609.0,21.3484,21.3574,21.3211,21.3574,63609.0
2016-05-20 12:55:00,23.55,23.57,23.54,23.54,38630.0,21.3665,21.3847,21.3574,21.3574,38630.0
2016-05-20 13:00:00,23.55,23.6,23.55,23.59,49221.0,21.3665,21.4119,21.3665,21.4028,49221.0
2016-05-20 13:05:00,23.58,23.59,23.57,23.58,30302.0,21.3937,21.4028,21.3847,21.3937,30302.0
2016-05-20 13:10:00,23.58,23.61,23.57,23.61,48535.0,21.3937,21.4209,21.3847,21.4209,48535.0
2016-05-20 13:15:00,23.61,23.62,23.58,23.6,55715.0,21.4209,21.43,21.3937,21.4119,55715.0
2016-05-20 13:20:00,23.6,23.61,23.56,23.56,49568.0,21.4119,21.4209,21.3756,21.3756,49568.0
2016-05-20 13:25:00,23.57,23.57,23.49,23.5,97164.0,21.3847,21.3847,21.3121,21.3211,97164.0
2016-05-20 13:30:00,23.5,23.51,23.49,23.5,89055.0,21.3211,21.3302,21.3121,21.3211,89055.0
2016-05-20 13:35:00,23.5,23.53,23.48,23.49,175159.0,21.3211,21.3484,21.303,21.3121,175159.0
2016-05-20 13:40:00,23.49,23.49,23.44,23.45,116025.0,21.3121,21.3121,21.2667,21.2758,116025.0
2016-05-20 13:45:00,23.45,23.45,23.39,23.42,58787.0,21.2758,21.2758,21.2213,21.2486,58787.0
2016-05-20 13:50:00,23.42,23.46,23.41,23.45,75537.0,21.2486,21.2849,21.2395,21.2758,75537.0
2016-05-20 13:55:00,23.45,23.45,23.4,23.43,67081.0,21.2758,21.2758,21.2304,21.2576,67081.0
2016-05-20 14:00:00,23.43,23.47,23.42,23.45,61699.0,21.2576,21.2939,21.2486,21.2758,61699.0
2016-05-20 14:05:00,23.45,23.49,23.44,23.49,55427.0,21.2758,21.3121,21.2667,21.3121,55427.0
2016-05-20 14:10:00,23.49,23.52,23.48,23.49,64187.0,21.3121,21.3393,21.303,21.3121,64187.0
2016-05-20 14:15:00,23.5,23.54,23.49,23.52,53598.0,21.3211,21.3574,21.3121,21.3393,53598.0
2016-05-20 14:20:00,23.51,23.53,23.49,23.51,57969.0,21.3302,21.3484,21.3121,21.3302,57969.0
2016-05-20 14:25:00,23.51,23.54,23.5,23.54,39724.0,21.3302,21.3574,21.3211,21.3574,39724.0
2016-05-20 14:30:00,23.54,23.54,23.52,23.52,53221.0,21.3574,21.3574,21.3393,21.3393,53221.0
2016-05-20 14:35:00,23.53,23.53,23.5,23.52,32324.0,21.3484,21.3484,21.3211,21.3393,32324.0
2016-05-20 14:40:00,23.51,23.52,23.49,23.5,35462.0,21.3302,21.3393,21.3121,21.3211,35462.0
2016-05-20 14:45:00,23.49,23.51,23.46,23.46,41105.0,21.3121,21.3302,21.2849,21.2849,41105.0
2016-05-20 14:50:00,23.47,23.47,23.45,23.46,49262.0,21.2939,21.2939,21.2758,21.2849,49262.0
2016-05-20 14:55:00,23.46,23.46,23.43,23.44,59825.0,21.2849,21.2849,21.2576,21.2667,59825.0
2016-05-20 15:00:00,23.45,23.45,23.39,23.39,66475.0,21.2758,21.2758,21.2213,21.2213,66475.0
2016-05-20 15:05:00,23.39,23.4,23.35,23.4,69796.0,21.2213,21.2304,21.1851,21.2304,69796.0
2016-05-20 15:10:00,23.4,23.43,23.39,23.42,41039.0,21.2304,21.2576,21.2213,21.2486,41039.0
2016-05-20 15:15:00,23.42,23.46,23.41,23.45,69794.0,21.2486,21.2849,21.2395,21.2758,69794.0
2016-05-20 15:20:00,23.44,23.49,23.43,23.48,66383.0,21.2667,21.3121,21.2576,21.303,66383.0
2016-05-20 15:25:00,23.48,23.5,23.47,23.47,71014.0,21.303,21.3211,21.2939,21.2939,71014.0
2016-05-20 15:30:00,23.47,23.48,23.45,23.48,61680.0,21.2939,21.303,21.2758,21.303,61680.0
2016-05-20 15:35:00,23.48,23.48,23.42,23.45,108640.0,21.303,21.303,21.2486,21.2758,108640.0
2016-05-20 15:40:00,23.45,23.46,23.42,23.43,102309.0,21.2758,21.2849,21.2486,21.2576,102309.0
2016-05-20 15:45:00,23.43,23.47,23.41,23.46,185676.0,21.2576,21.2939,21.2395,21.2849,185676.0
2016-05-20 15:50:00,23.46,23.51,23.46,23.5,128682.0,21.2849,21.3302,21.2849,21.3211,128682.0
2016-05-20 15:55:00,23.49,23.52,23.37,23.45,1240397.0,21.3121,21.3393,21.2032,21.2758,1240397.0
2016-05-23 09:30:00,23.41,23.46,23.19,23.21,271172.0,21.2395,21.2849,21.0399,21.058,271172.0
2016-05-23 09:35:00,23.2,23.22,23.0,23.03,366082.0,21.049,21.0671,20.8675,20.8947,366082.0
2016-05-23 09:40:00,23.04,23.05,22.96,23.0,223853.0,20.9038,20.9129,20.8312,20.8675,223853.0
2016-05-23 09:45:00,23.0,23.07,22.92,22.94,211085.0,20.8675,20.931,20.7949,20.8131,211085.0
2016-05-23 09:50:00,22.94,22.94,22.8,22.83,255048.0,20.8131,20.8131,20.686,20.7133,255048.0
2016-05-23 09:55:00,22.82,22.96,22.8,22.92,97724.0,20.7042,20.8312,20.686,20.7949,97724.0
2016-05-23 10:00:00,22.93,23.01,22.9,22.98,165741.0,20.804,20.8766,20.7768,20.8494,165741.0
2016-05-23 10:05:00,22.98,23.0,22.93,22.98,132585.0,20.8494,20.8675,20.804,20.8494,132585.0
2016-05-23 10:10:00,22.98,23.01,22.97,23.0,113819.0,20.8494,20.8766,20.8403,20.8675,113819.0
2016-05-23 10:15:00,22.99,23.0,22.91,23.0,166179.0,20.8584,20.8675,20.7858,20.8675,166179.0
2016-05-23 10:20:00,23.0,23.03,22.96,22.98,249844.0,20.8675,20.8947,20.8312,20.8494,249844.0
2016-05-23 10:25:00,22.98,23.01,22.98,23.0,109618.0,20.8494,20.8766,20.8494,20.8675,109618.0
2016-05-23 10:30:00,23.01,23.02,22.96,22.99,168484.0,20.8766,20.8856,20.8312,20.8584,168484.0
2016-05-23 10:35:00,22.98,23.01,22.97,23.0,65411.0,20.8494,20.8766,20.8403,20.8675,65411.0
2016-05-23 10:40:00,22.99,23.0,22.93,22.97,105520.0,20.8584,20.8675,20.804,20.8403,105520.0
2016-05-23 10:45:00,22.98,23.01,22.97,23.0,100441.0,20.8494,20.8766,20.8403,20.8675,100441.0
2016-05-23 10:50:00,22.99,23.05,22.99,23.04,132752.0,20.8584,20.9129,20.8584,20.9038,132752.0
2016-05-23 10:55:00,23.05,23.07,23.03,23.07,66498.0,20.9129,20.931,20.8947,20.931,66498.0
2016-05-23 11:00:00,23.06,23.1,23.04,23.05,111285.0,20.9219,20.9582,20.9038,20.9129,111285.0
2016-05-23 11:05:00,23.05,23.09,23.04,23.05,80548.0,20.9129,20.9492,20.9038,20.9129,80548.0
2016-05-23 11:10:00,23.05,23.06,23.04,23.05,48598.0,20.9129,20.9219,20.9038,20.9129,48598.0
2016-05-23 11:15:00,23.05,23.06,22.98,22.98,99492.0,20.9129,20.9219,20.8494,20.8494,99492.0
2016-05-23 11:20:00,22.98,23.03,22.98,23.03,54923.0,20.8494,20.8947,20.8494,20.8947,54923.0
2016-05-23 11:25:00,23.02,23.04,23.01,23.02,67703.0,20.8856,20.9038,20.8766,20.8856,67703.0
2016-05-23 11:30:00,23.03,23.03,22.99,23.0,112235.0,20.8947,20.8947,20.8584,20.8675,112235.0
2016-05-23 11:35:00,23.0,23.01,22.98,22.99,43610.0,20.8675,20.8766,20.8494,20.8584,43610.0
2016-05-23 11:40:00,22.99,23.02,22.98,23.0,56773.0,20.8584,20.8856,20.8494,20.8675,56773.0
2016-05-23 11:45:00,22.99,23.01,22.98,23.0,54436.0,20.8584,20.8766,20.8494,20.8675,54436.0
2016-05-23 11:50:00,23.0,23.02,22.98,23.02,51415.0,20.8675,20.8856,20.8494,20.8856,51415.0
2016-05-23 11:55:00,23.02,23.04,23.01,23.01,42181.0,20.8856,20.9038,20.8766,20.8766,42181.0
2016-05-23 12:00:00,23.02,23.03,22.99,23.01,91038.0,20.8856,20.8947,20.8584,20.8766,91038.0
2016-05-23 12:05:00,23.01,23.02,22.99,22.99,91397.0,20.8766,20.8856,20.8584,20.8584,91397.0
2016-05-23 12:10:00,23.0,23.01,22.99,23.0,70374.0,20.8675,20.8766,20.8584,20.8675,70374.0
2016-05-23 12:15:00,23.0,23.03,22.99,23.01,93303.0,20.8675,20.8947,20.8584,20.8766,93303.0
2016-05-23 12:20:00,23.02,23.04,22.98,23.03,156918.0,20.8856,20.9038,20.8494,20.8947,156918.0
2016-05-23 12:25:00,23.04,23.04,23.01,23.03,61750.0,20.9038,20.9038,20.8766,20.8947,61750.0
2016-05-23 12:30:00,23.03,23.04,23.02,23.03,63928.0,20.8947,20.9038,20.8856,20.8947,63928.0
2016-05-23 12:35:00,23.02,23.03,23.0,23.01,32287.0,20.8856,20.8947,20.8675,20.8766,32287.0
2016-05-23 12:40:00,23.01,23.02,22.98,23.02,67061.0,20.8766,20.8856,20.8494,20.8856,67061.0
2016-05-23 12:45:00,23.02,23.04,22.99,23.0,67057.0,20.8856,20.9038,20.8584,20.8675,67057.0
2016-05-23 12:50:00,23.01,23.03,23.0,23.03,32422.0,20.8766,20.8947,20.8675,20.8947,32422.0
2016-05-23 12:55:00,23.03,23.03,22.98,23.0,86718.0,20.8947,20.8947,20.8494,20.8675,86718.0
2016-05-23 13:00:00,23.0,23.0,22.99,23.0,26848.0,20.8675,20.8675,20.8584,20.8675,26848.0
2016-05-23 13:05:00,23.0,23.02,22.99,23.01,94252.0,20.8675,20.8856,20.8584,20.8766,94252.0
2016-05-23 13:10:00,23.01,23.01,23.0,23.01,15500.0,20.8766,20.8766,20.8675,20.8766,15500.0
2016-05-23 13:15:00,23.01,23.03,23.0,23.01,52356.0,20.8766,20.8947,20.8675,20.8766,52356.0
2016-05-23 13:20:00,23.01,23.01,22.98,23.0,69015.0,20.8766,20.8766,20.8494,20.8675,69015.0
2016-05-23 13:25:00,23.0,23.01,22.99,23.0,28650.0,20.8675,20.8766,20.8584,20.8675,28650.0
2016-05-23 13:30:00,23.0,23.0,22.95,22.95,53863.0,20.8675,20.8675,20.8221,20.8221,53863.0
2016-05-23 13:35:00,22.95,22.97,22.94,22.96,52819.0,20.8221,20.8403,20.8131,20.8312,52819.0
2016-05-23 13:40:00,22.97,23.01,22.95,23.0,77252.0,20.8403,20.8766,20.8221,20.8675,77252.0
2016-05-23 13:45:00,23.0,23.0,22.98,23.0,50458.0,20.8675,20.8675,20.8494,20.8675,50458.0
2016-05-23 13:50:00,23.0,23.01,22.98,22.99,47106.0,20.8675,20.8766,20.8494,20.8584,47106.0
2016-05-23 13:55:00,22.99,23.01,22.98,23.0,48540.0,20.8584,20.8766,20.8494,20.8675,48540.0
2016-05-23 14:00:00,23.0,23.0,22.98,22.98,38010.0,20.8675,20.8675,20.8494,20.8494,38010.0
2016-05-23 14:05:00,22.99,23.0,22.97,22.98,65813.0,20.8584,20.8675,20.8403,20.8494,65813.0
2016-05-23 14:10:00,22.98,23.0,22.97,22.98,65749.0,20.8494,20.8675,20.8403,20.8494,65749.0
2016-05-23 14:15:00,22.98,23.01,22.97,23.0,66028.0,20.8494,20.8766,20.8403,20.8675,66028.0
2016-05-23 14:20:00,23.0,23.0,22.97,22.98,28974.0,20.8675,20.8675,20.8403,20.8494,28974.0
2016-05-23 14:25:00,22.98,23.0,22.97,22.98,50964.0,20.8494,20.8675,20.8403,20.8494,50964.0
2016-05-23 14:30:00,22.99,22.99,22.98,22.99,26338.0,20.8584,20.8584,20.8494,20.8584,26338.0
2016-05-23 14:35:00,22.99,22.99,22.96,22.96,50481.0,20.8584,20.8584,20.8312,20.8312,50481.0
2016-05-23 14:40:00,22.96,22.99,22.96,22.98,49339.0,20.8312,20.8584,20.8312,20.8494,49339.0
2016-05-23 14:45:00,22.98,22.99,22.95,22.97,77597.0,20.8494,20.8584,20.8221,20.8403,77597.0
2016-05-23 14:50:00,22.98,22.99,22.95,22.96,75048.0,20.8494,20.8584,20.8221,20.8312,75048.0
2016-05-23 14:55:00,22.97,22.97,22.92,22.93,63512.0,20.8403,20.8403,20.7949,20.804,63512.0
2016-05-23 15:00:00,22.94,22.94,22.92,22.93,58186.0,20.8131,20.8131,20.7949,20.804,58186.0
2016-05-23 15:05:00,22.92,22.93,22.9,22.92,81173.0,20.7949,20.804,20.7768,20.7949,81173.0
2016-05-23 15:10:00,22.91,22.92,22.87,22.88,168053.0,20.7858,20.7949,20.7496,20.7586,168053.0
2016-05-23 15:15:00,22.89,22.91,22.88,22.91,46464.0,20.7677,20.7858,20.7586,20.7858,46464.0
2016-05-23 15:20:00,22.91,22.92,22.87,22.87,71205.0,20.7858,20.7949,20.7496,20.7496,71205.0
2016-05-23 15:25:00,22.88,22.89,22.87,22.89,44718.0,20.7586,20.7677,20.7496,20.7677,44718.0
2016-05-23 15:30:00,22.88,22.89,22.86,22.87,118532.0,20.7586,20.7677,20.7405,20.7496,118532.0
2016-05-23 15:35:00,22.88,22.88,22.85,22.85,85856.0,20.7586,20.7586,20.7314,20.7314,85856.0
2016-05-23 15:40:00,22.85,22.87,22.85,22.87,72958.0,20.7314,20.7496,20.7314,20.7496,72958.0
2016-05-23 15:45:00,22.86,22.87,22.83,22.84,142574.0,20.7405,20.7496,20.7133,20.7223,142574.0
2016-05-23 15:50:00,22.84,22.91,22.84,22.88,286657.0,20.7223,20.7858,20.7223,20.7586,286657.0
2016-05-23 15:55:00,22.88,22.9,22.87,22.88,396797.0,20.7586,20.7768,20.7496,20.7586,396797.0
2016-05-24 09:30:00,23.19,23.39,23.01,23.39,542973.0,21.0399,21.2213,20.8766,21.2213,542973.0
2016-05-24 09:35:00,23.39,23.48,23.1,23.13,631710.0,21.2213,21.303,20.9582,20.9854,631710.0
2016-05-24 09:40:00,23.13,23.33,23.13,23.28,514865.0,20.9854,21.1669,20.9854,21.1215,514865.0
2016-05-24 09:45:00,23.29,23.3,23.14,23.16,309549.0,21.1306,21.1397,20.9945,21.0127,309549.0
2016-05-24 09:50:00,23.16,23.29,23.16,23.28,485523.0,21.0127,21.1306,21.0127,21.1215,485523.0
2016-05-24 09:55:00,23.27,23.35,23.23,23.3,321047.0,21.1125,21.1851,21.0762,21.1397,321047.0
2016-05-24 10:00:00,23.31,23.46,23.29,23.46,384450.0,21.1488,21.2849,21.1306,21.2849,384450.0
2016-05-24 10:05:00,23.46,23.48,23.33,23.38,422172.0,21.2849,21.303,21.1669,21.2123,422172.0
2016-05-24 10:10:00,23.39,23.52,23.39,23.51,214740.0,21.2213,21.3393,21.2213,21.3302,214740.0
2016-05-24 10:15:00,23.5,23.58,23.45,23.53,307665.0,21.3211,21.3937,21.2758,21.3484,307665.0
2016-05-24 10:20:00,23.53,23.57,23.48,23.55,299303.0,21.3484,21.3847,21.303,21.3665,299303.0
2016-05-24 10:25:00,23.55,23.6,23.54,23.6,200404.0,21.3665,21.4119,21.3574,21.4119,200404.0
2016-05-24 10:30:00,23.6,23.67,23.59,23.66,302070.0,21.4119,21.4754,21.4028,21.4663,302070.0
2016-05-24 10:35:00,23.66,23.73,23.62,23.72,167624.0,21.4663,21.5298,21.43,21.5207,167624.0
2016-05-24 10:40:00,23.71,23.85,23.71,23.81,472588.0,21.5117,21.6387,21.5117,21.6024,472588.0
2016-05-24 10:45:00,23.82,23.87,23.72,23.75,249434.0,21.6115,21.6568,21.5207,21.548,249434.0
2016-05-24 10:50:00,23.76,23.76,23.63,23.71,250092.0,21.557,21.557,21.4391,21.5117,250092.0
2016-05-24 10:55:00,23.71,23.85,23.7,23.85,136452.0,21.5117,21.6387,21.5026,21.6387,136452.0
2016-05-24 11:00:00,23.84,23.88,23.8,23.83,290844.0,21.6296,21.6659,21.5933,21.6205,290844.0
2016-05-24 11:05:00,23.83,23.89,23.77,23.89,215766.0,21.6205,21.675,21.5661,21.675,215766.0
2016-05-24 11:10:00,23.89,23.9,23.82,23.87,216658.0,21.675,21.6841,21.6115,21.6568,216658.0
2016-05-24 11:15:00,23.87,23.89,23.83,23.85,142963.0,21.6568,21.675,21.6205,21.6387,142963.0
2016-05-24 11:20:00,23.86,23.89,23.85,23.88,91997.0,21.6478,21.675,21.6387,21.6659,91997.0
2016-05-24 11:25:00,23.88,23.97,23.87,23.92,179648.0,21.6659,21.7476,21.6568,21.7022,179648.0
2016-05-24 11:30:00,23.93,24.0,23.93,23.96,222777.0,21.7113,21.7748,21.7113,21.7385,222777.0
2016-05-24 11:35:00,23.96,24.0,23.96,23.99,136684.0,21.7385,21.7748,21.7385,21.7657,136684.0
2016-05-24 11:40:00,23.99,24.0,23.93,23.98,159211.0,21.7657,21.7748,21.7113,21.7566,159211.0
2016-05-24 11:45:00,23.97,24.0,23.92,23.97,151152.0,21.7476,21.7748,21.7022,21.7476,151152.0
2016-05-24 11:50:00,23.97,24.0,23.96,24.0,75889.0,21.7476,21.7748,21.7385,21.7748,75889.0
2016-05-24 11:55:00,24.0,24.01,23.88,23.88,278854.0,21.7748,21.7839,21.6659,21.6659,278854.0
2016-05-24 12:00:00,23.89,23.98,23.88,23.91,130303.0,21.675,21.7566,21.6659,21.6931,130303.0
2016-05-24 12:05:00,23.92,23.97,23.92,23.95,61531.0,21.7022,21.7476,21.7022,21.7294,61531.0
2016-05-24 12:10:00,23.94,23.96,23.9,23.94,75821.0,21.7203,21.7385,21.6841,21.7203,75821.0
2016-05-24 12:15:00,23.93,23.95,23.89,23.91,83697.0,21.7113,21.7294,21.675,21.6931,83697.0
2016-05-24 12:20:00,23.9,23.94,23.9,23.9,70435.0,21.6841,21.7203,21.6841,21.6841,70435.0
2016-05-24 12:25:00,23.91,23.92,23.88,23.89,77984.0,21.6931,21.7022,21.6659,21.675,77984.0
2016-05-24 12:30:00,23.89,23.94,23.89,23.92,85213.0,21.675,21.7203,21.675,21.7022,85213.0
2016-05-24 12:35:00,23.92,23.96,23.92,23.96,54074.0,21.7022,21.7385,21.7022,21.7385,54074.0
2016-05-24 12:40:00,23.96,23.98,23.92,23.93,89285.0,21.7385,21.7566,21.7022,21.7113,89285.0
2016-05-24 12:45:00,23.93,23.95,23.92,23.94,51601.0,21.7113,21.7294,21.7022,21.7203,51601.0
2016-05-24 12:50:00,23.94,23.98,23.93,23.98,76144.0,21.7203,21.7566,21.7113,21.7566,76144.0
2016-05-24 12:55:00,23.98,24.0,23.97,24.0,100748.0,21.7566,21.7748,21.7476,21.7748,100748.0
2016-05-24 13:00:00,23.99,24.0,23.98,24.0,81502.0,21.7657,21.7748,21.7566,21.7748,81502.0
2016-05-24 13:05:00,24.0,24.01,23.92,23.98,180417.0,21.7748,21.7839,21.7022,21.7566,180417.0
2016-05-24 13:10:00,23.98,24.02,23.97,23.97,171169.0,21.7566,21.7929,21.7476,21.7476,171169.0
2016-05-24 13:15:00,23.98,24.0,23.97,23.99,86431.0,21.7566,21.7748,21.7476,21.7657,86431.0
2016-05-24 13:20:00,23.99,24.02,23.98,24.02,67233.0,21.7657,21.7929,21.7566,21.7929,67233.0
2016-05-24 13:25:00,24.02,24.02,23.93,23.98,107179.0,21.7929,21.7929,21.7113,21.7566,107179.0
2016-05-24 13:30:00,23.98,24.0,23.97,23.98,77930.0,21.7566,21.7748,21.7476,21.7566,77930.0
2016-05-24 13:35:00,23.97,24.0,23.94,23.99,65575.0,21.7476,21.7748,21.7203,21.7657,65575.0
2016-05-24 13:40:00,23.99,24.01,23.98,24.01,111802.0,21.7657,21.7839,21.7566,21.7839,111802.0
2016-05-24 13:45:00,24.01,24.02,23.93,23.99,211058.0,21.7839,21.7929,21.7113,21.7657,211058.0
2016-05-24 13:50:00,23.98,23.99,23.96,23.99,91331.0,21.7566,21.7657,21.7385,21.7657,91331.0
2016-05-24 13:55:00,23.99,24.01,23.98,24.01,64645.0,21.7657,21.7839,21.7566,21.7839,64645.0
2016-05-24 14:00:00,24.01,24.02,24.0,24.02,84795.0,21.7839,21.7929,21.7748,21.7929,84795.0
2016-05-24 14:05:00,24.02,24.03,23.96,23.97,138977.0,21.7929,21.802,21.7385,21.7476,138977.0
2016-05-24 14:10:00,23.97,24.04,23.97,24.04,79988.0,21.7476,21.8111,21.7476,21.8111,79988.0
2016-05-24 14:15:00,24.03,24.04,23.98,24.0,152731.0,21.802,21.8111,21.7566,21.7748,152731.0
2016-05-24 14:20:00,24.0,24.01,23.99,24.0,103958.0,21.7748,21.7839,21.7657,21.7748,103958.0
2016-05-24 14:25:00,23.98,24.01,23.98,24.0,114526.0,21.7566,21.7839,21.7566,21.7748,114526.0
2016-05-24 14:30:00,24.0,24.0,23.89,23.93,118391.0,21.7748,21.7748,21.675,21.7113,118391.0
2016-05-24 14:35:00,23.94,23.96,23.93,23.95,126686.0,21.7203,21.7385,21.7113,21.7294,126686.0
2016-05-24 14:40:00,23.95,23.97,23.9,23.93,141556.0,21.7294,21.7476,21.6841,21.7113,141556.0
2016-05-24 14:45:00,23.92,23.96,23.92,23.96,116276.0,21.7022,21.7385,21.7022,21.7385,116276.0
2016-05-24 14:50:00,23.96,23.96,23.89,23.91,115300.0,21.7385,21.7385,21.675,21.6931,115300.0
2016-05-24 14:55:00,23.91,23.91,23.8,23.83,171658.0,21.6931,21.6931,21.5933,21.6205,171658.0
2016-05-24 15:00:00,23.84,23.88,23.82,23.84,179528.0,21.6296,21.6659,21.6115,21.6296,179528.0
2016-05-24 15:05:00,23.83,23.85,23.73,23.74,347121.0,21.6205,21.6387,21.5298,21.5389,347121.0
2016-05-24 15:10:00,23.75,23.78,23.74,23.76,181484.0,21.548,21.5752,21.5389,21.557,181484.0
2016-05-24 15:15:00,23.76,23.79,23.75,23.77,151166.0,21.557,21.5843,21.548,21.5661,151166.0
2016-05-24 15:20:00,23.78,23.79,23.75,23.77,181569.0,21.5752,21.5843,21.548,21.5661,181569.0
2016-05-24 15:25:00,23.77,23.78,23.76,23.77,158722.0,21.5661,21.5752,21.557,21.5661,158722.0
2016-05-24 15:30:00,23.77,23.78,23.73,23.75,388459.0,21.5661,21.5752,21.5298,21.548,388459.0
2016-05-24 15:35:00,23.75,23.78,23.74,23.77,254476.0,21.548,21.5752,21.5389,21.5661,254476.0
2016-05-24 15:40:00,23.77,23.81,23.76,23.79,185343.0,21.5661,21.6024,21.557,21.5843,185343.0
2016-05-24 15:45:00,23.79,23.79,23.76,23.78,198679.0,21.5843,21.5843,21.557,21.5752,198679.0
2016-05-24 15:50:00,23.78,23.83,23.77,23.79,695227.0,21.5752,21.6205,21.5661,21.5843,695227.0
2016-05-24 15:55:00,23.8,23.81,23.77,23.79,776469.0,21.5933,21.6024,21.5661,21.5843,776469.0
2016-05-25 09:30:00,23.8,23.9,23.5,23.51,489776.0,21.5933,21.6841,21.3211,21.3302,489776.0
2016-05-25 09:35:00,23.52,23.58,23.34,23.36,479674.0,21.3393,21.3937,21.176,21.1941,479674.0
2016-05-25 09:40:00,23.36,23.38,23.01,23.27,739943.0,21.1941,21.2123,20.8766,21.1125,739943.0
2016-05-25 09:45:00,23.28,23.29,23.18,23.2,284730.0,21.1215,21.1306,21.0308,21.049,284730.0
2016-05-25 09:50:00,23.21,23.27,23.19,23.25,318076.0,21.058,21.1125,21.0399,21.0943,318076.0
2016-05-25 09:55:00,23.25,23.26,23.22,23.23,354718.0,21.0943,21.1034,21.0671,21.0762,354718.0
2016-05-25 10:00:00,23.22,23.26,23.13,23.14,327706.0,21.0671,21.1034,20.9854,20.9945,327706.0
2016-05-25 10:05:00,23.14,23.23,23.08,23.21,359309.0,20.9945,21.0762,20.9401,21.058,359309.0
2016-05-25 10:10:00,23.22,23.28,23.14,23.24,176795.0,21.0671,21.1215,20.9945,21.0852,176795.0
2016-05-25 10:15:00,23.25,23.35,23.24,23.34,414670.0,21.0943,21.1851,21.0852,21.176,414670.0
2016-05-25 10:20:00,23.34,23.34,23.26,23.29,236998.0,21.176,21.176,21.1034,21.1306,236998.0
2016-05-25 10:25:00,23.3,23.32,23.22,23.23,201357.0,21.1397,21.1578,21.0671,21.0762,201357.0
2016-05-25 10:30:00,23.23,23.32,23.2,23.23,113918.0,21.0762,21.1578,21.049,21.0762,113918.0
2016-05-25 10:35:00,23.23,23.29,23.22,23.26,87327.0,21.0762,21.1306,21.0671,21.1034,87327.0
2016-05-25 10:40:00,23.26,23.29,23.23,23.28,90236.0,21.1034,21.1306,21.0762,21.1215,90236.0
2016-05-25 10:45:00,23.28,23.29,23.17,23.23,182902.0,21.1215,21.1306,21.0217,21.0762,182902.0
2016-05-25 10:50:00,23.23,23.24,23.2,23.23,86965.0,21.0762,21.0852,21.049,21.0762,86965.0
2016-05-25 10:55:00,23.24,23.32,23.24,23.28,179850.0,21.0852,21.1578,21.0852,21.1215,179850.0
2016-05-25 11:00:00,23.28,23.3,23.26,23.27,115293.0,21.1215,21.1397,21.1034,21.1125,115293.0
2016-05-25 11:05:00,23.27,23.28,23.18,23.2,122111.0,21.1125,21.1215,21.0308,21.049,122111.0
2016-05-25 11:10:00,23.21,23.23,23.17,23.18,97206.0,21.058,21.0762,21.0217,21.0308,97206.0
2016-05-25 11:15:00,23.17,23.21,23.13,23.13,188300.0,21.0217,21.058,20.9854,20.9854,188300.0
2016-05-25 11:20:00,23.12,23.15,23.04,23.04,235717.0,20.9764,21.0036,20.9038,20.9038,235717.0
2016-05-25 11:25:00,23.04,23.07,23.01,23.06,265309.0,20.9038,20.931,20.8766,20.9219,265309.0
2016-05-25 11:30:00,23.06,23.1,23.05,23.07,215388.0,20.9219,20.9582,20.9129,20.931,215388.0
2016-05-25 11:35:00,23.07,23.1,23.04,23.04,178996.0,20.931,20.9582,20.9038,20.9038,178996.0
2016-05-25 11:40:00,23.04,23.08,23.02,23.08,117371.0,20.9038,20.9401,20.8856,20.9401,117371.0
2016-05-25 11:45:00,23.08,23.1,23.06,23.07,156119.0,20.9401,20.9582,20.9219,20.931,156119.0
2016-05-25 11:50:00,23.07,23.09,23.03,23.04,204797.0,20.931,20.9492,20.8947,20.9038,204797.0
2016-05-25 11:55:00,23.05,23.09,23.02,23.08,258255.0,20.9129,20.9492,20.8856,20.9401,258255.0
2016-05-25 12:00:00,23.08,23.11,23.06,23.11,231070.0,20.9401,20.9673,20.9219,20.9673,231070.0
2016-05-25 12:05:00,23.11,23.11,23.09,23.1,230718.0,20.9673,20.9673,20.9492,20.9582,230718.0
2016-05-25 12:10:00,23.1,23.1,23.01,23.02,170036.0,20.9582,20.9582,20.8766,20.8856,170036.0
2016-05-25 12:15:00,23.02,23.04,23.01,23.02,164282.0,20.8856,20.9038,20.8766,20.8856,164282.0
2016-05-25 12:20:00,23.01,23.04,22.99,23.0,348699.0,20.8766,20.9038,20.8584,20.8675,348699.0
2016-05-25 12:25:00,22.99,23.07,22.99,23.02,157745.0,20.8584,20.931,20.8584,20.8856,157745.0
2016-05-25 12:30:00,23.02,23.03,22.95,22.96,286954.0,20.8856,20.8947,20.8221,20.8312,286954.0
2016-05-25 12:35:00,22.96,22.98,22.93,22.95,260716.0,20.8312,20.8494,20.804,20.8221,260716.0
2016-05-25 12:40:00,22.95,22.95,22.89,22.9,343000.0,20.8221,20.8221,20.7677,20.7768,343000.0
2016-05-25 12:45:00,22.9,22.92,22.86,22.88,274323.0,20.7768,20.7949,20.7405,20.7586,274323.0
2016-05-25 12:50:00,22.88,22.89,22.85,22.86,207143.0,20.7586,20.7677,20.7314,20.7405,207143.0
2016-05-25 12:55:00,22.86,22.87,22.8,22.84,318848.0,20.7405,20.7496,20.686,20.7223,318848.0
2016-05-25 13:00:00,22.85,22.88,22.83,22.86,220939.0,20.7314,20.7586,20.7133,20.7405,220939.0
2016-05-25 13:05:00,22.86,22.9,22.84,22.85,309535.0,20.7405,20.7768,20.7223,20.7314,309535.0
2016-05-25 13:10:00,22.85,22.9,22.84,22.89,114658.0,20.7314,20.7768,20.7223,20.7677,114658.0
2016-05-25 13:15:00,22.89,22.89,22.87,22.89,127468.0,20.7677,20.7677,20.7496,20.7677,127468.0
2016-05-25 13:20:00,22.89,22.96,22.88,22.95,147867.0,20.7677,20.8312,20.7586,20.8221,147867.0
2016-05-25 13:25:00,22.95,22.95,22.92,22.92,114058.0,20.8221,20.8221,20.7949,20.7949,114058.0
2016-05-25 13:30:00,22.92,22.99,22.92,22.97,183183.0,20.7949,20.8584,20.7949,20.8403,183183.0
2016-05-25 13:35:00,22.97,22.99,22.94,22.94,112050.0,20.8403,20.8584,20.8131,20.8131,112050.0
2016-05-25 13:40:00,22.95,22.96,22.9,22.91,105283.0,20.8221,20.8312,20.7768,20.7858,105283.0
2016-05-25 13:45:00,22.91,22.97,22.91,22.96,115194.0,20.7858,20.8403,20.7858,20.8312,115194.0
2016-05-25 13:50:00,22.96,23.0,22.96,22.99,220412.0,20.8312,20.8675,20.8312,20.8584,220412.0
2016-05-25 13:55:00,22.99,23.0,22.97,23.0,137592.0,20.8584,20.8675,20.8403,20.8675,137592.0
2016-05-25 14:00:00,22.99,23.0,22.94,22.96,157158.0,20.8584,20.8675,20.8131,20.8312,157158.0
2016-05-25 14:05:00,22.96,23.0,22.96,22.99,73003.0,20.8312,20.8675,20.8312,20.8584,73003.0
2016-05-25 14:10:00,22.99,23.01,22.97,22.98,153836.0,20.8584,20.8766,20.8403,20.8494,153836.0
2016-05-25 14:15:00,22.99,23.0,22.94,22.94,87626.0,20.8584,20.8675,20.8131,20.8131,87626.0
2016-05-25 14:20:00,22.94,22.96,22.9,22.95,107226.0,20.8131,20.8312,20.7768,20.8221,107226.0
2016-05-25 14:25:00,22.95,22.98,22.94,22.95,130721.0,20.8221,20.8494,20.8131,20.8221,130721.0
2016-05-25 14:30:00,22.95,23.0,22.95,22.99,74613.0,20.8221,20.8675,20.8221,20.8584,74613.0
2016-05-25 14:35:00,23.0,23.01,22.98,23.0,287915.0,20.8675,20.8766,20.8494,20.8675,287915.0
2016-05-25 14:40:00,23.0,23.0,22.95,22.96,124753.0,20.8675,20.8675,20.8221,20.8312,124753.0
2016-05-25 14:45:00,22.96,23.01,22.96,22.96,245531.0,20.8312,20.8766,20.8312,20.8312,245531.0
2016-05-25 14:50:00,22.96,22.99,22.95,22.98,94046.0,20.8312,20.8584,20.8221,20.8494,94046.0
2016-05-25 14:55:00,22.99,22.99,22.95,22.96,171523.0,20.8584,20.8584,20.8221,20.8312,171523.0
2016-05-25 15:00:00,22.95,22.96,22.88,22.89,150670.0,20.8221,20.8312,20.7586,20.7677,150670.0
2016-05-25 15:05:00,22.89,22.91,22.88,22.91,107478.0,20.7677,20.7858,20.7586,20.7858,107478.0
2016-05-25 15:10:00,22.91,22.94,22.89,22.89,105452.0,20.7858,20.8131,20.7677,20.7677,105452.0
2016-05-25 15:15:00,22.89,22.97,22.89,22.95,146500.0,20.7677,20.8403,20.7677,20.8221,146500.0
2016-05-25 15:20:00,22.95,22.97,22.93,22.95,126187.0,20.8221,20.8403,20.804,20.8221,126187.0
2016-05-25 15:25:00,22.96,23.0,22.95,22.99,163785.0,20.8312,20.8675,20.8221,20.8584,163785.0
2016-05-25 15:30:00,22.99,23.01,22.97,23.0,325738.0,20.8584,20.8766,20.8403,20.8675,325738.0
2016-05-25 15:35:00,23.0,23.01,22.98,22.98,222567.0,20.8675,20.8766,20.8494,20.8494,222567.0
2016-05-25 15:40:00,22.98,23.01,22.98,23.0,207691.0,20.8494,20.8766,20.8494,20.8675,207691.0
2016-05-25 15:45:00,23.0,23.0,22.99,22.99,312066.0,20.8675,20.8675,20.8584,20.8584,312066.0
2016-05-25 15:50:00,23.0,23.02,22.98,23.0,604521.0,20.8675,20.8856,20.8494,20.8675,604521.0
2016-05-25 15:55:00,23.0,23.0,22.96,22.98,831722.0,20.8675,20.8675,20.8312,20.8494,831722.0
2016-05-26 09:30:00,23.31,23.39,23.08,23.09,459909.0,21.1488,21.2213,20.9401,20.9492,459909.0
2016-05-26 09:35:00,23.09,23.15,22.92,22.95,464504.0,20.9492,21.0036,20.7949,20.8221,464504.0
2016-05-26 09:40:00,22.95,23.15,22.91,23.13,254973.0,20.8221,21.0036,20.7858,20.9854,254973.0
2016-05-26 09:45:00,23.14,23.14,22.92,22.96,294114.0,20.9945,20.9945,20.7949,20.8312,294114.0
2016-05-26 09:50:00,22.95,22.96,22.91,22.91,232919.0,20.8221,20.8312,20.7858,20.7858,232919.0
2016-05-26 09:55:00,22.91,23.06,22.9,23.03,312054.0,20.7858,20.9219,20.7768,20.8947,312054.0
2016-05-26 10:00:00,23.03,23.05,22.97,23.0,198041.0,20.8947,20.9129,20.8403,20.8675,198041.0
2016-05-26 10:05:00,23.01,23.03,22.97,23.01,195327.0,20.8766,20.8947,20.8403,20.8766,195327.0
2016-05-26 10:10:00,23.02,23.03,22.98,22.99,254727.0,20.8856,20.8947,20.8494,20.8584,254727.0
2016-05-26 10:15:00,22.99,23.05,22.99,23.04,179435.0,20.8584,20.9129,20.8584,20.9038,179435.0
2016-05-26 10:20:00,23.05,23.05,22.95,22.99,297788.0,20.9129,20.9129,20.8221,20.8584,297788.0
2016-05-26 10:25:00,22.99,23.01,22.98,22.99,206452.0,20.8584,20.8766,20.8494,20.8584,206452.0
2016-05-26 10:30:00,23.0,23.02,22.98,22.98,186617.0,20.8675,20.8856,20.8494,20.8494,186617.0
2016-05-26 10:35:00,22.99,23.0,22.98,23.0,91208.0,20.8584,20.8675,20.8494,20.8675,91208.0
2016-05-26 10:40:00,23.0,23.01,22.95,22.96,232545.0,20.8675,20.8766,20.8221,20.8312,232545.0
2016-05-26 10:45:00,22.97,23.0,22.95,22.99,90443.0,20.8403,20.8675,20.8221,20.8584,90443.0
2016-05-26 10:50:00,23.0,23.0,22.97,22.99,95580.0,20.8675,20.8675,20.8403,20.8584,95580.0
2016-05-26 10:55:00,22.99,23.0,22.97,22.98,99221.0,20.8584,20.8675,20.8403,20.8494,99221.0
2016-05-26 11:00:00,22.98,22.99,22.92,22.96,142950.0,20.8494,20.8584,20.7949,20.8312,142950.0
2016-05-26 11:05:00,22.95,22.97,22.93,22.93,166815.0,20.8221,20.8403,20.804,20.804,166815.0
2016-05-26 11:10:00,22.93,22.94,22.86,22.89,202943.0,20.804,20.8131,20.7405,20.7677,202943.0
2016-05-26 11:15:00,22.88,22.91,22.88,22.91,104870.0,20.7586,20.7858,20.7586,20.7858,104870.0
2016-05-26 11:20:00,22.91,22.97,22.89,22.97,93165.0,20.7858,20.8403,20.7677,20.8403,93165.0
2016-05-26 11:25:00,22.97,23.01,22.93,23.01,168176.0,20.8403,20.8766,20.804,20.8766,168176.0
2016-05-26 11:30:00,23.01,23.03,22.98,23.02,108430.0,20.8766,20.8947,20.8494,20.8856,108430.0
2016-05-26 11:35:00,23.02,23.02,22.98,23.01,80380.0,20.8856,20.8856,20.8494,20.8766,80380.0
2016-05-26 11:40:00,23.01,23.01,22.98,23.0,88266.0,20.8766,20.8766,20.8494,20.8675,88266.0
2016-05-26 11:45:00,23.0,23.01,22.97,22.99,135257.0,20.8675,20.8766,20.8403,20.8584,135257.0
2016-05-26 11:50:00,22.98,23.02,22.97,23.0,148530.0,20.8494,20.8856,20.8403,20.8675,148530.0
2016-05-26 11:55:00,23.0,23.01,22.98,23.0,128655.0,20.8675,20.8766,20.8494,20.8675,128655.0
2016-05-26 12:00:00,22.99,23.01,22.97,22.98,69895.0,20.8584,20.8766,20.8403,20.8494,69895.0
2016-05-26 12:05:00,22.98,23.0,22.96,22.98,98461.0,20.8494,20.8675,20.8312,20.8494,98461.0
2016-05-26 12:10:00,22.98,22.99,22.95,22.96,108267.0,20.8494,20.8584,20.8221,20.8312,108267.0
2016-05-26 12:15:00,22.96,23.02,22.96,23.02,74910.0,20.8312,20.8856,20.8312,20.8856,74910.0
2016-05-26 12:20:00,23.02,23.05,23.0,23.05,186149.0,20.8856,20.9129,20.8675,20.9129,186149.0
2016-05-26 12:25:00,23.05,23.07,23.01,23.02,136966.0,20.9129,20.931,20.8766,20.8856,136966.0
2016-05-26 12:30:00,23.02,23.02,23.0,23.01,58943.0,20.8856,20.8856,20.8675,20.8766,58943.0
2016-05-26 12:35:00,23.01,23.04,22.98,23.02,99656.0,20.8766,20.9038,20.8494,20.8856,99656.0
2016-05-26 12:40:00,23.03,23.04,22.99,23.03,66853.0,20.8947,20.9038,20.8584,20.8947,66853.0
2016-05-26 12:45:00,23.03,23.04,22.98,22.99,45563.0,20.8947,20.9038,20.8494,20.8584,45563.0
2016-05-26 12:50:00,23.0,23.06,22.99,23.06,71291.0,20.8675,20.9219,20.8584,20.9219,71291.0
2016-05-26 12:55:00,23.06,23.08,23.03,23.08,93011.0,20.9219,20.9401,20.8947,20.9401,93011.0
2016-05-26 13:00:00,23.09,23.09,23.04,23.04,80235.0,20.9492,20.9492,20.9038,20.9038,80235.0
2016-05-26 13:05:00,23.04,23.08,23.03,23.07,48860.0,20.9038,20.9401,20.8947,20.931,48860.0
2016-05-26 13:10:00,23.07,23.07,23.04,23.06,63245.0,20.931,20.931,20.9038,20.9219,63245.0
2016-05-26 13:15:00,23.06,23.08,23.04,23.04,82696.0,20.9219,20.9401,20.9038,20.9038,82696.0
2016-05-26 13:20:00,23.05,23.09,23.03,23.04,82749.0,20.9129,20.9492,20.8947,20.9038,82749.0
2016-05-26 13:25:00,23.04,23.06,23.03,23.05,86979.0,20.9038,20.9219,20.8947,20.9129,86979.0
2016-05-26 13:30:00,23.04,23.06,23.01,23.02,62790.0,20.9038,20.9219,20.8766,20.8856,62790.0
2016-05-26 13:35:00,23.02,23.04,22.98,23.02,100637.0,20.8856,20.9038,20.8494,20.8856,100637.0
2016-05-26 13:40:00,23.02,23.03,23.0,23.01,33313.0,20.8856,20.8947,20.8675,20.8766,33313.0
2016-05-26 13:45:00,23.01,23.01,22.98,23.0,82014.0,20.8766,20.8766,20.8494,20.8675,82014.0
2016-05-26 13:50:00,23.0,23.05,22.98,23.04,77837.0,20.8675,20.9129,20.8494,20.9038,77837.0
2016-05-26 13:55:00,23.04,23.1,23.02,23.06,64430.0,20.9038,20.9582,20.8856,20.9219,64430.0
2016-05-26 14:00:00,23.06,23.08,23.03,23.05,135490.0,20.9219,20.9401,20.8947,20.9129,135490.0
2016-05-26 14:05:00,23.06,23.06,23.04,23.05,62265.0,20.9219,20.9219,20.9038,20.9129,62265.0
2016-05-26 14:10:00,23.05,23.12,23.04,23.09,120218.0,20.9129,20.9764,20.9038,20.9492,120218.0
2016-05-26 14:15:00,23.09,23.12,23.07,23.07,85302.0,20.9492,20.9764,20.931,20.931,85302.0
2016-05-26 14:20:00,23.08,23.12,23.07,23.11,163125.0,20.9401,20.9764,20.931,20.9673,163125.0
2016-05-26 14:25:00,23.1,23.12,23.08,23.09,124527.0,20.9582,20.9764,20.9401,20.9492,124527.0
2016-05-26 14:30:00,23.1,23.11,23.06,23.1,92307.0,20.9582,20.9673,20.9219,20.9582,92307.0
2016-05-26 14:35:00,23.11,23.11,23.05,23.05,103304.0,20.9673,20.9673,20.9129,20.9129,103304.0
2016-05-26 14:40:00,23.06,23.07,23.03,23.04,127626.0,20.9219,20.931,20.8947,20.9038,127626.0
2016-05-26 14:45:00,23.04,23.08,23.03,23.06,93243.0,20.9038,20.9401,20.8947,20.9219,93243.0
2016-05-26 14:50:00,23.06,23.08,23.05,23.08,65190.0,20.9219,20.9401,20.9129,20.9401,65190.0
2016-05-26 14:55:00,23.08,23.09,23.05,23.07,80957.0,20.9401,20.9492,20.9129,20.931,80957.0
2016-05-26 15:00:00,23.07,23.07,23.02,23.04,266898.0,20.931,20.931,20.8856,20.9038,266898.0
2016-05-26 15:05:00,23.04,23.09,23.03,23.07,197930.0,20.9038,20.9492,20.8947,20.931,197930.0
2016-05-26 15:10:00,23.07,23.11,23.07,23.1,91139.0,20.931,20.9673,20.931,20.9582,91139.0
2016-05-26 15:15:00,23.11,23.14,23.09,23.1,112384.0,20.9673,20.9945,20.9492,20.9582,112384.0
2016-05-26 15:20:00,23.1,23.12,23.07,23.09,126857.0,20.9582,20.9764,20.931,20.9492,126857.0
2016-05-26 15:25:00,23.09,23.14,23.08,23.14,124840.0,20.9492,20.9945,20.9401,20.9945,124840.0
2016-05-26 15:30:00,23.14,23.15,23.11,23.13,225080.0,20.9945,21.0036,20.9673,20.9854,225080.0
2016-05-26 15:35:00,23.13,23.16,23.11,23.15,335287.0,20.9854,21.0127,20.9673,21.0036,335287.0
2016-05-26 15:40:00,23.15,23.17,23.11,23.11,201069.0,21.0036,21.0217,20.9673,20.9673,201069.0
2016-05-26 15:45:00,23.12,23.12,23.1,23.12,275936.0,20.9764,20.9764,20.9582,20.9764,275936.0
2016-05-26 15:50:00,23.12,23.13,23.1,23.13,311388.0,20.9764,20.9854,20.9582,20.9854,311388.0
2016-05-26 15:55:00,23.13,23.2,23.12,23.18,726387.0,20.9854,21.049,20.9764,21.0308,726387.0
2016-05-27 09:30:00,23.32,23.5,23.18,23.44,352616.0,21.1578,21.3211,21.0308,21.2667,352616.0
2016-05-27 09:35:00,23.43,23.66,23.42,23.64,343660.0,21.2576,21.4663,21.2486,21.4482,343660.0
2016-05-27 09:40:00,23.65,23.65,23.55,23.6,229657.0,21.4572,21.4572,21.3665,21.4119,229657.0
2016-05-27 09:45:00,23.6,23.77,23.6,23.77,294733.0,21.4119,21.5661,21.4119,21.5661,294733.0
2016-05-27 09:50:00,23.77,23.88,23.72,23.87,520278.0,21.5661,21.6659,21.5207,21.6568,520278.0
2016-05-27 09:55:00,23.88,23.9,23.82,23.9,314440.0,21.6659,21.6841,21.6115,21.6841,314440.0
2016-05-27 10:00:00,23.89,24.0,23.87,23.98,411403.0,21.675,21.7748,21.6568,21.7566,411403.0
2016-05-27 10:05:00,23.99,24.0,23.9,23.92,268909.0,21.7657,21.7748,21.6841,21.7022,268909.0
2016-05-27 10:10:00,23.91,23.98,23.85,23.97,213652.0,21.6931,21.7566,21.6387,21.7476,213652.0
2016-05-27 10:15:00,23.97,23.99,23.84,23.85,223078.0,21.7476,21.7657,21.6296,21.6387,223078.0
2016-05-27 10:20:00,23.85,23.89,23.8,23.84,259082.0,21.6387,21.675,21.5933,21.6296,259082.0
2016-05-27 10:25:00,23.84,23.91,23.82,23.86,152584.0,21.6296,21.6931,21.6115,21.6478,152584.0
2016-05-27 10:30:00,23.86,23.9,23.85,23.9,122564.0,21.6478,21.6841,21.6387,21.6841,122564.0
2016-05-27 10:35:00,23.9,23.91,23.85,23.88,122910.0,21.6841,21.6931,21.6387,21.6659,122910.0
2016-05-27 10:40:00,23.88,23.93,23.84,23.93,192292.0,21.6659,21.7113,21.6296,21.7113,192292.0
2016-05-27 10:45:00,23.93,23.95,23.92,23.95,150658.0,21.7113,21.7294,21.7022,21.7294,150658.0
2016-05-27 10:50:00,23.95,23.95,23.87,23.89,158752.0,21.7294,21.7294,21.6568,21.675,158752.0
2016-05-27 10:55:00,23.89,23.93,23.88,23.93,121672.0,21.675,21.7113,21.6659,21.7113,121672.0
2016-05-27 11:00:00,23.93,23.94,23.9,23.93,97975.0,21.7113,21.7203,21.6841,21.7113,97975.0
2016-05-27 11:05:00,23.93,23.95,23.86,23.9,214402.0,21.7113,21.7294,21.6478,21.6841,214402.0
2016-05-27 11:10:00,23.89,23.92,23.88,23.91,135848.0,21.675,21.7022,21.6659,21.6931,135848.0
2016-05-27 11:15:00,23.92,23.94,23.89,23.94,88784.0,21.7022,21.7203,21.675,21.7203,88784.0
2016-05-27 11:20:00,23.94,23.97,23.93,23.96,157154.0,21.7203,21.7476,21.7113,21.7385,157154.0
2016-05-27 11:25:00,23.95,23.99,23.95,23.98,211689.0,21.7294,21.7657,21.7294,21.7566,211689.0
2016-05-27 11:30:00,23.98,24.0,23.97,23.99,159395.0,21.7566,21.7748,21.7476,21.7657,159395.0
2016-05-27 11:35:00,23.99,24.0,23.97,23.99,101713.0,21.7657,21.7748,21.7476,21.7657,101713.0
2016-05-27 11:40:00,23.99,24.0,23.97,24.0,318837.0,21.7657,21.7748,21.7476,21.7748,318837.0
2016-05-27 11:45:00,23.99,24.01,23.95,23.97,215525.0,21.7657,21.7839,21.7294,21.7476,215525.0
2016-05-27 11:50:00,23.96,24.0,23.96,24.0,111383.0,21.7385,21.7748,21.7385,21.7748,111383.0
2016-05-27 11:55:00,24.0,24.02,23.99,24.0,171673.0,21.7748,21.7929,21.7657,21.7748,171673.0
2016-05-27 12:00:00,24.0,24.04,24.0,24.0,163399.0,21.7748,21.8111,21.7748,21.7748,163399.0
2016-05-27 12:05:00,24.0,24.05,24.0,24.05,85953.0,21.7748,21.8201,21.7748,21.8201,85953.0
2016-05-27 12:10:00,24.05,24.05,24.0,24.0,87089.0,21.8201,21.8201,21.7748,21.7748,87089.0
2016-05-27 12:15:00,24.0,24.01,23.93,23.98,124681.0,21.7748,21.7839,21.7113,21.7566,124681.0
2016-05-27 12:20:00,23.99,24.01,23.98,23.99,412322.0,21.7657,21.7839,21.7566,21.7657,412322.0
2016-05-27 12:25:00,24.0,24.01,23.98,24.0,185586.0,21.7748,21.7839,21.7566,21.7748,185586.0
2016-05-27 12:30:00,24.0,24.04,23.99,24.02,99551.0,21.7748,21.8111,21.7657,21.7929,99551.0
2016-05-27 12:35:00,24.03,24.03,23.99,23.99,50446.0,21.802,21.802,21.7657,21.7657,50446.0
2016-05-27 12:40:00,23.99,24.0,23.94,23.96,94123.0,21.7657,21.7748,21.7203,21.7385,94123.0
2016-05-27 12:45:00,23.96,24.0,23.96,23.99,49483.0,21.7385,21.7748,21.7385,21.7657,49483.0
2016-05-27 12:50:00,24.0,24.02,23.97,24.01,77905.0,21.7748,21.7929,21.7476,21.7839,77905.0
2016-05-27 12:55:00,24.02,24.05,24.01,24.04,64300.0,21.7929,21.8201,21.7839,21.8111,64300.0
2016-05-27 13:00:00,24.04,24.06,24.03,24.05,95655.0,21.8111,21.8292,21.802,21.8201,95655.0
2016-05-27 13:05:00,24.05,24.07,24.04,24.04,82534.0,21.8201,21.8383,21.8111,21.8111,82534.0
2016-05-27 13:10:00,24.04,24.1,24.04,24.09,99540.0,21.8111,21.8655,21.8111,21.8564,99540.0
2016-05-27 13:15:00,24.1,24.1,24.07,24.09,81992.0,21.8655,21.8655,21.8383,21.8564,81992.0
2016-05-27 13:20:00,24.08,24.1,24.08,24.09,50216.0,21.8474,21.8655,21.8474,21.8564,50216.0
2016-05-27 13:25:00,24.07,24.07,24.02,24.03,83545.0,21.8383,21.8383,21.7929,21.802,83545.0
2016-05-27 13:30:00,24.03,24.03,23.99,24.02,85396.0,21.802,21.802,21.7657,21.7929,85396.0
2016-05-27 13:35:00,24.02,24.02,23.93,23.98,236223.0,21.7929,21.7929,21.7113,21.7566,236223.0
2016-05-27 13:40:00,23.98,23.98,23.96,23.96,81130.0,21.7566,21.7566,21.7385,21.7385,81130.0
2016-05-27 13:45:00,23.96,24.0,23.96,24.0,251949.0,21.7385,21.7748,21.7385,21.7748,251949.0
2016-05-27 13:50:00,24.0,24.03,23.99,24.02,91860.0,21.7748,21.802,21.7657,21.7929,91860.0
2016-05-27 13:55:00,24.02,24.02,23.98,24.0,105551.0,21.7929,21.7929,21.7566,21.7748,105551.0
2016-05-27 14:00:00,24.0,24.0,23.94,23.97,106956.0,21.7748,21.7748,21.7203,21.7476,106956.0
2016-05-27 14:05:00,23.97,24.0,23.96,24.0,59872.0,21.7476,21.7748,21.7385,21.7748,59872.0
2016-05-27 14:10:00,24.0,24.03,23.99,24.03,64561.0,21.7748,21.802,21.7657,21.802,64561.0
2016-05-27 14:15:00,24.03,24.06,24.02,24.05,81919.0,21.802,21.8292,21.7929,21.8201,81919.0
2016-05-27 14:20:00,24.05,24.05,24.02,24.03,91663.0,21.8201,21.8201,21.7929,21.802,91663.0
2016-05-27 14:25:00,24.03,24.06,24.02,24.02,87620.0,21.802,21.8292,21.7929,21.7929,87620.0
2016-05-27 14:30:00,24.02,24.04,24.01,24.02,55534.0,21.7929,21.8111,21.7839,21.7929,55534.0
2016-05-27 14:35:00,24.03,24.05,24.01,24.03,94636.0,21.802,21.8201,21.7839,21.802,94636.0
2016-05-27 14:40:00,24.03,24.05,24.02,24.02,85345.0,21.802,21.8201,21.7929,21.7929,85345.0
2016-05-27 14:45:00,24.02,24.05,24.02,24.05,59535.0,21.7929,21.8201,21.7929,21.8201,59535.0
2016-05-27 14:50:00,24.06,24.06,24.03,24.03,65780.0,21.8292,21.8292,21.802,21.802,65780.0
2016-05-27 14:55:00,24.03,24.07,24.03,24.05,71506.0,21.802,21.8383,21.802,21.8201,71506.0
2016-05-27 15:00:00,24.05,24.25,24.04,24.17,667165.0,21.8201,22.0016,21.8111,21.929,667165.0
2016-05-27 15:05:00,24.17,24.2,24.14,24.17,185374.0,21.929,21.9562,21.9018,21.929,185374.0
2016-05-27 15:10:00,24.18,24.18,24.14,24.16,92846.0,21.9381,21.9381,21.9018,21.92,92846.0
2016-05-27 15:15:00,24.16,24.16,24.09,24.15,236357.0,21.92,21.92,21.8564,21.9109,236357.0
2016-05-27 15:20:00,24.15,24.16,24.11,24.12,243561.0,21.9109,21.92,21.8746,21.8837,243561.0
2016-05-27 15:25:00,24.12,24.17,24.11,24.16,214256.0,21.8837,21.929,21.8746,21.92,214256.0
2016-05-27 15:30:00,24.16,24.17,24.14,24.14,162213.0,21.92,21.929,21.9018,21.9018,162213.0
2016-05-27 15:35:00,24.14,24.21,24.14,24.21,309382.0,21.9018,21.9653,21.9018,21.9653,309382.0
2016-05-27 15:40:00,24.2,24.23,24.18,24.23,309704.0,21.9562,21.9835,21.9381,21.9835,309704.0
2016-05-27 15:45:00,24.23,24.28,24.21,24.25,693296.0,21.9835,22.0288,21.9653,22.0016,693296.0
2016-05-27 15:50:00,24.25,24.27,24.24,24.26,591170.0,22.0016,22.0198,21.9925,22.0107,591170.0
2016-05-27 15:55:00,24.26,24.27,24.19,24.24,1069769.0,22.0107,22.0198,21.9472,21.9925,1069769.0
2016-05-31 09:30:00,24.57,25.0,24.39,24.9,1016991.0,22.2919,22.6821,22.1286,22.5913,1016991.0
2016-05-31 09:35:00,24.88,24.95,24.73,24.77,869629.0,22.5732,22.6367,22.4371,22.4734,869629.0
2016-05-31 09:40:00,24.77,24.86,24.71,24.78,806879.0,22.4734,22.555,22.419,22.4825,806879.0
2016-05-31 09:45:00,24.78,24.86,24.69,24.86,514641.0,22.4825,22.555,22.4008,22.555,514641.0
2016-05-31 09:50:00,24.86,24.9,24.82,24.84,539522.0,22.555,22.5913,22.5188,22.5369,539522.0
2016-05-31 09:55:00,24.84,24.85,24.71,24.73,436118.0,22.5369,22.546,22.419,22.4371,436118.0
2016-05-31 10:00:00,24.72,24.86,24.71,24.86,341007.0,22.428,22.555,22.419,22.555,341007.0
2016-05-31 10:05:00,24.86,24.88,24.76,24.8,423125.0,22.555,22.5732,22.4643,22.5006,423125.0
2016-05-31 10:10:00,24.8,24.8,24.68,24.71,552825.0,22.5006,22.5006,22.3917,22.419,552825.0
2016-05-31 10:15:00,24.71,24.71,24.6,24.6,375651.0,22.419,22.419,22.3192,22.3192,375651.0
2016-05-31 10:20:00,24.61,24.7,24.58,24.67,359732.0,22.3282,22.4099,22.301,22.3827,359732.0
2016-05-31 10:25:00,24.67,24.79,24.6,24.79,370449.0,22.3827,22.4915,22.3192,22.4915,370449.0
2016-05-31 10:30:00,24.79,24.87,24.78,24.85,330573.0,22.4915,22.5641,22.4825,22.546,330573.0
2016-05-31 10:35:00,24.85,24.86,24.72,24.79,251184.0,22.546,22.555,22.428,22.4915,251184.0
2016-05-31 10:40:00,24.79,24.8,24.7,24.75,264831.0,22.4915,22.5006,22.4099,22.4552,264831.0
2016-05-31 10:45:00,24.75,24.75,24.59,24.63,436862.0,22.4552,22.4552,22.3101,22.3464,436862.0
2016-05-31 10:50:00,24.63,24.65,24.44,24.45,401300.0,22.3464,22.3645,22.174,22.1831,401300.0
2016-05-31 10:55:00,24.46,24.5,24.44,24.49,245425.0,22.1921,22.2284,22.174,22.2194,245425.0
2016-05-31 11:00:00,24.49,24.52,24.47,24.47,439934.0,22.2194,22.2466,22.2012,22.2012,439934.0
2016-05-31 11:05:00,24.47,24.5,24.47,24.5,221266.0,22.2012,22.2284,22.2012,22.2284,221266.0
2016-05-31 11:10:00,24.5,24.56,24.47,24.56,310305.0,22.2284,22.2829,22.2012,22.2829,310305.0
2016-05-31 11:15:00,24.56,24.62,24.54,24.59,275037.0,22.2829,22.3373,22.2647,22.3101,275037.0
2016-05-31 11:20:00,24.59,24.65,24.54,24.62,247931.0,22.3101,22.3645,22.2647,22.3373,247931.0
2016-05-31 11:25:00,24.63,24.66,24.61,24.61,234240.0,22.3464,22.3736,22.3282,22.3282,234240.0
2016-05-31 11:30:00,24.61,24.62,24.48,24.52,227069.0,22.3282,22.3373,22.2103,22.2466,227069.0
2016-05-31 11:35:00,24.52,24.54,24.47,24.5,169251.0,22.2466,22.2647,22.2012,22.2284,169251.0
2016-05-31 11:40:00,24.5,24.51,24.43,24.44,202333.0,22.2284,22.2375,22.1649,22.174,202333.0
2016-05-31 11:45:00,24.44,24.46,24.43,24.45,110742.0,22.174,22.1921,22.1649,22.1831,110742.0
2016-05-31 11:50:00,24.46,24.48,24.45,24.47,144129.0,22.1921,22.2103,22.1831,22.2012,144129.0
2016-05-31 11:55:00,24.47,24.49,24.46,24.48,141533.0,22.2012,22.2194,22.1921,22.2103,141533.0
2016-05-31 12:00:00,24.48,24.58,24.47,24.51,302352.0,22.2103,22.301,22.2012,22.2375,302352.0
2016-05-31 12:05:00,24.51,24.52,24.47,24.48,280945.0,22.2375,22.2466,22.2012,22.2103,280945.0
2016-05-31 12:10:00,24.48,24.5,24.48,24.5,90752.0,22.2103,22.2284,22.2103,22.2284,90752.0
2016-05-31 12:15:00,24.5,24.5,24.42,24.46,332817.0,22.2284,22.2284,22.1558,22.1921,332817.0
2016-05-31 12:20:00,24.46,24.47,24.38,24.39,171320.0,22.1921,22.2012,22.1196,22.1286,171320.0
2016-05-31 12:25:00,24.39,24.46,24.38,24.46,117087.0,22.1286,22.1921,22.1196,22.1921,117087.0
2016-05-31 12:30:00,24.45,24.46,24.43,24.45,161485.0,22.1831,22.1921,22.1649,22.1831,161485.0
2016-05-31 12:35:00,24.45,24.46,24.4,24.4,215812.0,22.1831,22.1921,22.1377,22.1377,215812.0
2016-05-31 12:40:00,24.4,24.48,24.4,24.47,260164.0,22.1377,22.2103,22.1377,22.2012,260164.0
2016-05-31 12:45:00,24.48,24.5,24.46,24.46,223171.0,22.2103,22.2284,22.1921,22.1921,223171.0
2016-05-31 12:50:00,24.46,24.55,24.46,24.53,209217.0,22.1921,22.2738,22.1921,22.2556,209217.0
2016-05-31 12:55:00,24.54,24.54,24.48,24.49,188694.0,22.2647,22.2647,22.2103,22.2194,188694.0
2016-05-31 13:00:00,24.5,24.5,24.48,24.5,118729.0,22.2284,22.2284,22.2103,22.2284,118729.0
2016-05-31 13:05:00,24.5,24.5,24.48,24.48,98246.0,22.2284,22.2284,22.2103,22.2103,98246.0
2016-05-31 13:10:00,24.48,24.49,24.48,24.48,86838.0,22.2103,22.2194,22.2103,22.2103,86838.0
2016-05-31 13:15:00,24.48,24.5,24.48,24.5,121796.0,22.2103,22.2284,22.2103,22.2284,121796.0
2016-05-31 13:20:00,24.5,24.57,24.49,24.53,213336.0,22.2284,22.2919,22.2194,22.2556,213336.0
2016-05-31 13:25:00,24.54,24.55,24.51,24.54,233495.0,22.2647,22.2738,22.2375,22.2647,233495.0
2016-05-31 13:30:00,24.54,24.54,24.53,24.54,111418.0,22.2647,22.2647,22.2556,22.2647,111418.0
2016-05-31 13:35:00,24.54,24.55,24.53,24.55,141007.0,22.2647,22.2738,22.2556,22.2738,141007.0
2016-05-31 13:40:00,24.55,24.55,24.54,24.55,107418.0,22.2738,22.2738,22.2647,22.2738,107418.0
2016-05-31 13:45:00,24.55,24.56,24.51,24.51,272575.0,22.2738,22.2829,22.2375,22.2375,272575.0
2016-05-31 13:50:00,24.52,24.53,24.51,24.51,282801.0,22.2466,22.2556,22.2375,22.2375,282801.0
2016-05-31 13:55:00,24.52,24.52,24.51,24.51,273949.0,22.2466,22.2466,22.2375,22.2375,273949.0
2016-05-31 14:00:00,24.52,24.52,24.37,24.37,678740.0,22.2466,22.2466,22.1105,22.1105,678740.0
2016-05-31 14:05:00,24.37,24.38,24.26,24.29,399528.0,22.1105,22.1196,22.0107,22.0379,399528.0
2016-05-31 14:10:00,24.29,24.32,24.26,24.32,279417.0,22.0379,22.0651,22.0107,22.0651,279417.0
2016-05-31 14:15:00,24.32,24.34,24.29,24.3,300499.0,22.0651,22.0833,22.0379,22.047,300499.0
2016-05-31 14:20:00,24.3,24.35,24.3,24.31,422852.0,22.047,22.0923,22.047,22.056,422852.0
2016-05-31 14:25:00,24.32,24.42,24.31,24.42,237157.0,22.0651,22.1558,22.056,22.1558,237157.0
2016-05-31 14:30:00,24.42,24.42,24.35,24.36,312396.0,22.1558,22.1558,22.0923,22.1014,312396.0
2016-05-31 14:35:00,24.37,24.37,24.3,24.3,381071.0,22.1105,22.1105,22.047,22.047,381071.0
2016-05-31 14:40:00,24.3,24.34,24.3,24.34,285791.0,22.047,22.0833,22.047,22.0833,285791.0
2016-05-31 14:45:00,24.34,24.43,24.33,24.43,490083.0,22.0833,22.1649,22.0742,22.1649,490083.0
2016-05-31 14:50:00,24.43,24.51,24.42,24.45,546252.0,22.1649,22.2375,22.1558,22.1831,546252.0
2016-05-31 14:55:00,24.46,24.51,24.45,24.47,535639.0,22.1921,22.2375,22.1831,22.2012,535639.0
2016-05-31 15:00:00,24.48,24.5,24.45,24.5,473941.0,22.2103,22.2284,22.1831,22.2284,473941.0
2016-05-31 15:05:00,24.5,24.58,24.48,24.58,475706.0,22.2284,22.301,22.2103,22.301,475706.0
2016-05-31 15:10:00,24.58,24.59,24.48,24.56,584495.0,22.301,22.3101,22.2103,22.2829,584495.0
2016-05-31 15:15:00,24.55,24.6,24.5,24.55,684737.0,22.2738,22.3192,22.2284,22.2738,684737.0
2016-05-31 15:20:00,24.55,24.55,24.46,24.47,569165.0,22.2738,22.2738,22.1921,22.2012,569165.0
2016-05-31 15:25:00,24.48,24.53,24.47,24.49,514828.0,22.2103,22.2556,22.2012,22.2194,514828.0
2016-05-31 15:30:00,24.48,24.5,24.4,24.4,636426.0,22.2103,22.2284,22.1377,22.1377,636426.0
2016-05-31 15:35:00,24.41,24.41,24.22,24.23,1092130.0,22.1468,22.1468,21.9744,21.9835,1092130.0
2016-05-31 15:40:00,24.22,24.3,24.17,24.23,929660.0,21.9744,22.047,21.929,21.9835,929660.0
2016-05-31 15:45:00,24.23,24.32,24.23,24.3,679403.0,21.9835,22.0651,21.9835,22.047,679403.0
2016-05-31 15:50:00,24.31,24.73,24.31,24.55,4606297.0,22.056,22.4371,22.056,22.2738,4606297.0
2016-05-31 15:55:00,24.56,24.57,24.4,24.46,6845485.0,22.2829,22.2919,22.1377,22.1921,6845485.0
2016-06-01 09:30:00,24.35,24.37,23.81,24.02,893410.0,22.0923,22.1105,21.6024,21.7929,893410.0
2016-06-01 09:35:00,24.01,24.31,23.94,24.15,711453.0,21.7839,22.056,21.7203,21.9109,711453.0
2016-06-01 09:40:00,24.14,24.17,24.08,24.1,697761.0,21.9018,21.929,21.8474,21.8655,697761.0
2016-06-01 09:45:00,24.1,24.15,24.0,24.14,726852.0,21.8655,21.9109,21.7748,21.9018,726852.0
2016-06-01 09:50:00,24.15,24.2,24.01,24.02,352245.0,21.9109,21.9562,21.7839,21.7929,352245.0
2016-06-01 09:55:00,24.01,24.05,23.96,24.05,236077.0,21.7839,21.8201,21.7385,21.8201,236077.0
2016-06-01 10:00:00,24.05,24.12,23.98,24.03,385247.0,21.8201,21.8837,21.7566,21.802,385247.0
2016-06-01 10:05:00,24.03,24.13,24.03,24.09,239880.0,21.802,21.8927,21.802,21.8564,239880.0
2016-06-01 10:10:00,24.1,24.12,24.04,24.04,145799.0,21.8655,21.8837,21.8111,21.8111,145799.0
2016-06-01 10:15:00,24.04,24.1,24.04,24.08,156514.0,21.8111,21.8655,21.8111,21.8474,156514.0
2016-06-01 10:20:00,24.07,24.09,24.0,24.04,213500.0,21.8383,21.8564,21.7748,21.8111,213500.0
2016-06-01 10:25:00,24.04,24.05,24.01,24.04,133771.0,21.8111,21.8201,21.7839,21.8111,133771.0
2016-06-01 10:30:00,24.04,24.09,24.01,24.08,211565.0,21.8111,21.8564,21.7839,21.8474,211565.0
2016-06-01 10:35:00,24.09,24.18,24.07,24.08,182875.0,21.8564,21.9381,21.8383,21.8474,182875.0
2016-06-01 10:40:00,24.09,24.09,24.03,24.03,108653.0,21.8564,21.8564,21.802,21.802,108653.0
2016-06-01 10:45:00,24.03,24.05,24.02,24.02,98093.0,21.802,21.8201,21.7929,21.7929,98093.0
2016-06-01 10:50:00,24.03,24.05,23.97,23.99,247662.0,21.802,21.8201,21.7476,21.7657,247662.0
2016-06-01 10:55:00,23.98,24.02,23.98,23.98,196958.0,21.7566,21.7929,21.7566,21.7566,196958.0
2016-06-01 11:00:00,23.99,24.02,23.96,23.99,256393.0,21.7657,21.7929,21.7385,21.7657,256393.0
2016-06-01 11:05:00,23.99,24.02,23.97,24.01,137111.0,21.7657,21.7929,21.7476,21.7839,137111.0
2016-06-01 11:10:00,24.02,24.1,24.0,24.09,191368.0,21.7929,21.8655,21.7748,21.8564,191368.0
2016-06-01 11:15:00,24.1,24.1,24.04,24.08,211264.0,21.8655,21.8655,21.8111,21.8474,211264.0
2016-06-01 11:20:00,24.09,24.1,24.05,24.05,143285.0,21.8564,21.8655,21.8201,21.8201,143285.0
2016-06-01 11:25:00,24.05,24.06,23.99,23.99,190214.0,21.8201,21.8292,21.7657,21.7657,190214.0
2016-06-01 11:30:00,24.0,24.02,23.98,24.0,208697.0,21.7748,21.7929,21.7566,21.7748,208697.0
2016-06-01 11:35:00,23.99,24.0,23.99,24.0,178291.0,21.7657,21.7748,21.7657,21.7748,178291.0
2016-06-01 11:40:00,24.0,24.0,23.99,24.0,81970.0,21.7748,21.7748,21.7657,21.7748,81970.0
2016-06-01 11:45:00,24.0,24.0,23.99,23.99,99957.0,21.7748,21.7748,21.7657,21.7657,99957.0
2016-06-01 11:50:00,24.0,24.03,23.99,24.0,185197.0,21.7748,21.802,21.7657,21.7748,185197.0
2016-06-01 11:55:00,24.0,24.06,23.99,24.05,97374.0,21.7748,21.8292,21.7657,21.8201,97374.0
2016-06-01 12:00:00,24.05,24.07,24.0,24.01,114246.0,21.8201,21.8383,21.7748,21.7839,114246.0
2016-06-01 12:05:00,24.01,24.02,23.96,23.96,193171.0,21.7839,21.7929,21.7385,21.7385,193171.0
2016-06-01 12:10:00,23.96,23.97,23.96,23.96,37320.0,21.7385,21.7476,21.7385,21.7385,37320.0
2016-06-01 12:15:00,23.96,23.98,23.96,23.97,62858.0,21.7385,21.7566,21.7385,21.7476,62858.0
2016-06-01 12:20:00,23.97,24.02,23.96,24.01,112525.0,21.7476,21.7929,21.7385,21.7839,112525.0
2016-06-01 12:25:00,24.02,24.02,23.96,24.02,105713.0,21.7929,21.7929,21.7385,21.7929,105713.0
2016-06-01 12:30:00,24.01,24.02,23.98,24.0,98054.0,21.7839,21.7929,21.7566,21.7748,98054.0
2016-06-01 12:35:00,23.99,24.01,23.93,23.96,92416.0,21.7657,21.7839,21.7113,21.7385,92416.0
2016-06-01 12:40:00,23.97,23.97,23.94,23.96,48935.0,21.7476,21.7476,21.7203,21.7385,48935.0
2016-06-01 12:45:00,23.96,24.0,23.95,23.99,65321.0,21.7385,21.7748,21.7294,21.7657,65321.0
2016-06-01 12:50:00,24.0,24.01,23.99,24.0,137519.0,21.7748,21.7839,21.7657,21.7748,137519.0
2016-06-01 12:55:00,24.0,24.04,23.99,24.0,242795.0,21.7748,21.8111,21.7657,21.7748,242795.0
2016-06-01 13:00:00,23.99,24.0,23.95,24.0,121854.0,21.7657,21.7748,21.7294,21.7748,121854.0
2016-06-01 13:05:00,24.0,24.01,23.96,23.98,182251.0,21.7748,21.7839,21.7385,21.7566,182251.0
2016-06-01 13:10:00,23.99,24.03,23.95,23.96,160258.0,21.7657,21.802,21.7294,21.7385,160258.0
2016-06-01 13:15:00,23.96,23.99,23.94,23.96,137132.0,21.7385,21.7657,21.7203,21.7385,137132.0
2016-06-01 13:20:00,23.96,23.96,23.93,23.94,148529.0,21.7385,21.7385,21.7113,21.7203,148529.0
2016-06-01 13:25:00,23.95,23.96,23.93,23.95,142935.0,21.7294,21.7385,21.7113,21.7294,142935.0
2016-06-01 13:30:00,23.94,23.95,23.9,23.93,97832.0,21.7203,21.7294,21.6841,21.7113,97832.0
2016-06-01 13:35:00,23.93,23.95,23.87,23.88,159198.0,21.7113,21.7294,21.6568,21.6659,159198.0
2016-06-01 13:40:00,23.87,23.88,23.84,23.86,116690.0,21.6568,21.6659,21.6296,21.6478,116690.0
2016-06-01 13:45:00,23.86,23.87,23.81,23.82,146939.0,21.6478,21.6568,21.6024,21.6115,146939.0
2016-06-01 13:50:00,23.82,23.85,23.8,23.8,103149.0,21.6115,21.6387,21.5933,21.5933,103149.0
2016-06-01 13:55:00,23.8,23.83,23.75,23.81,254681.0,21.5933,21.6205,21.548,21.6024,254681.0
2016-06-01 14:00:00,23.81,23.82,23.75,23.75,190291.0,21.6024,21.6115,21.548,21.548,190291.0
2016-06-01 14:05:00,23.75,23.8,23.72,23.79,154670.0,21.548,21.5933,21.5207,21.5843,154670.0
2016-06-01 14:10:00,23.79,23.81,23.76,23.81,123061.0,21.5843,21.6024,21.557,21.6024,123061.0
2016-06-01 14:15:00,23.81,23.85,23.8,23.83,55394.0,21.6024,21.6387,21.5933,21.6205,55394.0
2016-06-01 14:20:00,23.82,23.85,23.82,23.85,69330.0,21.6115,21.6387,21.6115,21.6387,69330.0
2016-06-01 14:25:00,23.85,23.86,23.79,23.82,158448.0,21.6387,21.6478,21.5843,21.6115,158448.0
2016-06-01 14:30:00,23.82,23.82,23.78,23.8,88330.0,21.6115,21.6115,21.5752,21.5933,88330.0
2016-06-01 14:35:00,23.8,23.81,23.79,23.8,40079.0,21.5933,21.6024,21.5843,21.5933,40079.0
2016-06-01 14:40:00,23.81,23.83,23.8,23.82,91917.0,21.6024,21.6205,21.5933,21.6115,91917.0
2016-06-01 14:45:00,23.82,23.83,23.81,23.83,71788.0,21.6115,21.6205,21.6024,21.6205,71788.0
2016-06-01 14:50:00,23.83,23.83,23.75,23.78,101994.0,21.6205,21.6205,21.548,21.5752,101994.0
2016-06-01 14:55:00,23.79,23.8,23.78,23.78,71941.0,21.5843,21.5933,21.5752,21.5752,71941.0
2016-06-01 15:00:00,23.79,23.79,23.72,23.75,177080.0,21.5843,21.5843,21.5207,21.548,177080.0
2016-06-01 15:05:00,23.75,23.78,23.74,23.77,274841.0,21.548,21.5752,21.5389,21.5661,274841.0
2016-06-01 15:10:00,23.76,23.77,23.71,23.76,172322.0,21.557,21.5661,21.5117,21.557,172322.0
2016-06-01 15:15:00,23.76,23.76,23.71,23.75,163587.0,21.557,21.557,21.5117,21.548,163587.0
2016-06-01 15:20:00,23.73,23.73,23.7,23.71,132000.0,21.5298,21.5298,21.5026,21.5117,132000.0
2016-06-01 15:25:00,23.71,23.72,23.68,23.7,232943.0,21.5117,21.5207,21.4845,21.5026,232943.0
2016-06-01 15:30:00,23.7,23.71,23.68,23.71,294871.0,21.5026,21.5117,21.4845,21.5117,294871.0
2016-06-01 15:35:00,23.7,23.76,23.7,23.76,373681.0,21.5026,21.557,21.5026,21.557,373681.0
2016-06-01 15:40:00,23.76,23.83,23.75,23.8,408800.0,21.557,21.6205,21.548,21.5933,408800.0
2016-06-01 15:45:00,23.8,23.83,23.77,23.8,395346.0,21.5933,21.6205,21.5661,21.5933,395346.0
2016-06-01 15:50:00,23.81,23.86,23.8,23.83,595490.0,21.6024,21.6478,21.5933,21.6205,595490.0
2016-06-01 15:55:00,23.84,23.89,23.78,23.79,1285553.0,21.6296,21.675,21.5752,21.5843,1285553.0
2016-06-02 09:30:00,24.0,24.22,23.73,23.84,636698.0,21.7748,21.9744,21.5298,21.6296,636698.0
2016-06-02 09:35:00,23.84,23.84,23.73,23.8,822750.0,21.6296,21.6296,21.5298,21.5933,822750.0
2016-06-02 09:40:00,23.78,23.78,23.56,23.58,345437.0,21.5752,21.5752,21.3756,21.3937,345437.0
2016-06-02 09:45:00,23.57,23.61,23.47,23.5,287515.0,21.3847,21.4209,21.2939,21.3211,287515.0
2016-06-02 09:50:00,23.5,23.66,23.48,23.62,324486.0,21.3211,21.4663,21.303,21.43,324486.0
2016-06-02 09:55:00,23.63,23.66,23.58,23.6,156419.0,21.4391,21.4663,21.3937,21.4119,156419.0
2016-06-02 10:00:00,23.6,23.64,23.55,23.56,217206.0,21.4119,21.4482,21.3665,21.3756,217206.0
2016-06-02 10:05:00,23.57,23.57,23.48,23.49,376710.0,21.3847,21.3847,21.303,21.3121,376710.0
2016-06-02 10:10:00,23.49,23.54,23.45,23.52,142899.0,21.3121,21.3574,21.2758,21.3393,142899.0
2016-06-02 10:15:00,23.53,23.63,23.52,23.59,130331.0,21.3484,21.4391,21.3393,21.4028,130331.0
2016-06-02 10:20:00,23.58,23.61,23.57,23.61,91057.0,21.3937,21.4209,21.3847,21.4209,91057.0
2016-06-02 10:25:00,23.6,23.64,23.59,23.64,175454.0,21.4119,21.4482,21.4028,21.4482,175454.0
2016-06-02 10:30:00,23.64,23.66,23.6,23.64,189658.0,21.4482,21.4663,21.4119,21.4482,189658.0
2016-06-02 10:35:00,23.64,23.69,23.61,23.67,133578.0,21.4482,21.4935,21.4209,21.4754,133578.0
2016-06-02 10:40:00,23.68,23.68,23.61,23.62,110582.0,21.4845,21.4845,21.4209,21.43,110582.0
2016-06-02 10:45:00,23.62,23.64,23.6,23.64,67602.0,21.43,21.4482,21.4119,21.4482,67602.0
2016-06-02 10:50:00,23.64,23.65,23.57,23.57,181633.0,21.4482,21.4572,21.3847,21.3847,181633.0
2016-06-02 10:55:00,23.58,23.63,23.57,23.62,93692.0,21.3937,21.4391,21.3847,21.43,93692.0
2016-06-02 11:00:00,23.62,23.63,23.59,23.62,310387.0,21.43,21.4391,21.4028,21.43,310387.0
2016-06-02 11:05:00,23.62,23.68,23.59,23.66,168206.0,21.43,21.4845,21.4028,21.4663,168206.0
2016-06-02 11:10:00,23.66,23.71,23.63,23.64,114134.0,21.4663,21.5117,21.4391,21.4482,114134.0
2016-06-02 11:15:00,23.65,23.65,23.63,23.64,72412.0,21.4572,21.4572,21.4391,21.4482,72412.0
2016-06-02 11:20:00,23.64,23.65,23.63,23.64,35027.0,21.4482,21.4572,21.4391,21.4482,35027.0
2016-06-02 11:25:00,23.63,23.66,23.63,23.65,99218.0,21.4391,21.4663,21.4391,21.4572,99218.0
2016-06-02 11:30:00,23.65,23.66,23.6,23.62,80541.0,21.4572,21.4663,21.4119,21.43,80541.0
2016-06-02 11:35:00,23.62,23.62,23.58,23.58,50138.0,21.43,21.43,21.3937,21.3937,50138.0
2016-06-02 11:40:00,23.59,23.64,23.58,23.62,58826.0,21.4028,21.4482,21.3937,21.43,58826.0
2016-06-02 11:45:00,23.62,23.66,23.61,23.61,127700.0,21.43,21.4663,21.4209,21.4209,127700.0
2016-06-02 11:50:00,23.62,23.63,23.59,23.63,42843.0,21.43,21.4391,21.4028,21.4391,42843.0
2016-06-02 11:55:00,23.63,23.66,23.58,23.59,63950.0,21.4391,21.4663,21.3937,21.4028,63950.0
2016-06-02 12:00:00,23.6,23.6,23.55,23.58,73323.0,21.4119,21.4119,21.3665,21.3937,73323.0
2016-06-02 12:05:00,23.58,23.65,23.57,23.59,80785.0,21.3937,21.4572,21.3847,21.4028,80785.0
2016-06-02 12:10:00,23.6,23.6,23.56,23.57,67986.0,21.4119,21.4119,21.3756,21.3847,67986.0
2016-06-02 12:15:00,23.58,23.61,23.57,23.59,60324.0,21.3937,21.4209,21.3847,21.4028,60324.0
2016-06-02 12:20:00,23.59,23.61,23.57,23.58,71803.0,21.4028,21.4209,21.3847,21.3937,71803.0
2016-06-02 12:25:00,23.58,23.58,23.55,23.55,122539.0,21.3937,21.3937,21.3665,21.3665,122539.0
2016-06-02 12:30:00,23.55,23.57,23.48,23.49,104030.0,21.3665,21.3847,21.303,21.3121,104030.0
2016-06-02 12:35:00,23.49,23.51,23.44,23.45,178946.0,21.3121,21.3302,21.2667,21.2758,178946.0
2016-06-02 12:40:00,23.45,23.5,23.44,23.48,99343.0,21.2758,21.3211,21.2667,21.303,99343.0
2016-06-02 12:45:00,23.48,23.5,23.47,23.47,76110.0,21.303,21.3211,21.2939,21.2939,76110.0
2016-06-02 12:50:00,23.47,23.54,23.46,23.49,245612.0,21.2939,21.3574,21.2849,21.3121,245612.0
2016-06-02 12:55:00,23.5,23.51,23.48,23.49,74524.0,21.3211,21.3302,21.303,21.3121,74524.0
2016-06-02 13:00:00,23.49,23.58,23.48,23.58,95238.0,21.3121,21.3937,21.303,21.3937,95238.0
2016-06-02 13:05:00,23.58,23.6,23.56,23.57,87468.0,21.3937,21.4119,21.3756,21.3847,87468.0
2016-06-02 13:10:00,23.57,23.64,23.56,23.62,60615.0,21.3847,21.4482,21.3756,21.43,60615.0
2016-06-02 13:15:00,23.62,23.65,23.61,23.63,72920.0,21.43,21.4572,21.4209,21.4391,72920.0
2016-06-02 13:20:00,23.62,23.65,23.6,23.62,56166.0,21.43,21.4572,21.4119,21.43,56166.0
2016-06-02 13:25:00,23.62,23.67,23.61,23.66,58377.0,21.43,21.4754,21.4209,21.4663,58377.0
2016-06-02 13:30:00,23.66,23.67,23.61,23.61,54935.0,21.4663,21.4754,21.4209,21.4209,54935.0
2016-06-02 13:35:00,23.61,23.67,23.61,23.65,59846.0,21.4209,21.4754,21.4209,21.4572,59846.0
2016-06-02 13:40:00,23.66,23.69,23.65,23.69,52885.0,21.4663,21.4935,21.4572,21.4935,52885.0
2016-06-02 13:45:00,23.69,23.7,23.62,23.62,70128.0,21.4935,21.5026,21.43,21.43,70128.0
2016-06-02 13:50:00,23.62,23.66,23.62,23.64,51661.0,21.43,21.4663,21.43,21.4482,51661.0
2016-06-02 13:55:00,23.64,23.67,23.62,23.62,64968.0,21.4482,21.4754,21.43,21.43,64968.0
2016-06-02 14:00:00,23.63,23.67,23.62,23.67,92393.0,21.4391,21.4754,21.43,21.4754,92393.0
2016-06-02 14:05:00,23.67,23.69,23.65,23.66,53644.0,21.4754,21.4935,21.4572,21.4663,53644.0
2016-06-02 14:10:00,23.65,23.66,23.63,23.63,96060.0,21.4572,21.4663,21.4391,21.4391,96060.0
2016-06-02 14:15:00,23.63,23.66,23.62,23.63,44791.0,21.4391,21.4663,21.43,21.4391,44791.0
2016-06-02 14:20:00,23.64,23.68,23.63,23.65,67814.0,21.4482,21.4845,21.4391,21.4572,67814.0
2016-06-02 14:25:00,23.66,23.67,23.61,23.64,58273.0,21.4663,21.4754,21.4209,21.4482,58273.0
2016-06-02 14:30:00,23.65,23.66,23.6,23.62,72000.0,21.4572,21.4663,21.4119,21.43,72000.0
2016-06-02 14:35:00,23.61,23.61,23.58,23.58,92643.0,21.4209,21.4209,21.3937,21.3937,92643.0
2016-06-02 14:40:00,23.58,23.61,23.57,23.6,150803.0,21.3937,21.4209,21.3847,21.4119,150803.0
2016-06-02 14:45:00,23.6,23.61,23.55,23.56,84176.0,21.4119,21.4209,21.3665,21.3756,84176.0
2016-06-02 14:50:00,23.57,23.6,23.56,23.6,52694.0,21.3847,21.4119,21.3756,21.4119,52694.0
2016-06-02 14:55:00,23.6,23.63,23.57,23.63,80166.0,21.4119,21.4391,21.3847,21.4391,80166.0
2016-06-02 15:00:00,23.63,23.65,23.61,23.64,71946.0,21.4391,21.4572,21.4209,21.4482,71946.0
2016-06-02 15:05:00,23.64,23.65,23.62,23.64,76582.0,21.4482,21.4572,21.43,21.4482,76582.0
2016-06-02 15:10:00,23.64,23.69,23.64,23.66,86109.0,21.4482,21.4935,21.4482,21.4663,86109.0
2016-06-02 15:15:00,23.67,23.69,23.66,23.68,88206.0,21.4754,21.4935,21.4663,21.4845,88206.0
2016-06-02 15:20:00,23.68,23.68,23.64,23.65,89014.0,21.4845,21.4845,21.4482,21.4572,89014.0
2016-06-02 15:25:00,23.64,23.68,23.62,23.67,233866.0,21.4482,21.4845,21.43,21.4754,233866.0
2016-06-02 15:30:00,23.67,23.67,23.66,23.67,112423.0,21.4754,21.4754,21.4663,21.4754,112423.0
2016-06-02 15:35:00,23.67,23.68,23.64,23.65,141096.0,21.4754,21.4845,21.4482,21.4572,141096.0
2016-06-02 15:40:00,23.64,23.67,23.61,23.62,299208.0,21.4482,21.4754,21.4209,21.43,299208.0
2016-06-02 15:45:00,23.61,23.62,23.58,23.58,204194.0,21.4209,21.43,21.3937,21.3937,204194.0
2016-06-02 15:50:00,23.59,23.69,23.59,23.63,371169.0,21.4028,21.4935,21.4028,21.4391,371169.0
2016-06-02 15:55:00,23.64,23.67,23.61,23.66,555812.0,21.4482,21.4754,21.4209,21.4663,555812.0
2016-06-03 09:30:00,23.71,23.9,23.64,23.67,306551.0,21.5117,21.6841,21.4482,21.4754,306551.0
2016-06-03 09:35:00,23.67,23.75,23.63,23.65,157425.0,21.4754,21.548,21.4391,21.4572,157425.0
2016-06-03 09:40:00,23.66,23.66,23.47,23.52,161491.0,21.4663,21.4663,21.2939,21.3393,161491.0
2016-06-03 09:45:00,23.54,23.54,23.45,23.48,127445.0,21.3574,21.3574,21.2758,21.303,127445.0
2016-06-03 09:50:00,23.48,23.48,23.41,23.46,171944.0,21.303,21.303,21.2395,21.2849,171944.0
2016-06-03 09:55:00,23.47,23.55,23.44,23.45,134122.0,21.2939,21.3665,21.2667,21.2758,134122.0
2016-06-03 10:00:00,23.44,23.45,23.39,23.42,114697.0,21.2667,21.2758,21.2213,21.2486,114697.0
2016-06-03 10:05:00,23.41,23.44,23.37,23.4,146353.0,21.2395,21.2667,21.2032,21.2304,146353.0
2016-06-03 10:10:00,23.4,23.41,23.35,23.4,94398.0,21.2304,21.2395,21.1851,21.2304,94398.0
2016-06-03 10:15:00,23.41,23.41,23.31,23.33,87949.0,21.2395,21.2395,21.1488,21.1669,87949.0
2016-06-03 10:20:00,23.32,23.36,23.27,23.3,233267.0,21.1578,21.1941,21.1125,21.1397,233267.0
2016-06-03 10:25:00,23.3,23.31,23.25,23.26,192238.0,21.1397,21.1488,21.0943,21.1034,192238.0
2016-06-03 10:30:00,23.25,23.26,23.2,23.23,154953.0,21.0943,21.1034,21.049,21.0762,154953.0
2016-06-03 10:35:00,23.23,23.26,23.2,23.21,210372.0,21.0762,21.1034,21.049,21.058,210372.0
2016-06-03 10:40:00,23.22,23.22,23.16,23.21,215550.0,21.0671,21.0671,21.0127,21.058,215550.0
2016-06-03 10:45:00,23.21,23.23,23.17,23.18,155346.0,21.058,21.0762,21.0217,21.0308,155346.0
2016-06-03 10:50:00,23.19,23.21,23.16,23.21,216458.0,21.0399,21.058,21.0127,21.058,216458.0
2016-06-03 10:55:00,23.21,23.3,23.2,23.3,91342.0,21.058,21.1397,21.049,21.1397,91342.0
2016-06-03 11:00:00,23.3,23.31,23.23,23.25,227017.0,21.1397,21.1488,21.0762,21.0943,227017.0
2016-06-03 11:05:00,23.26,23.31,23.25,23.3,63940.0,21.1034,21.1488,21.0943,21.1397,63940.0
2016-06-03 11:10:00,23.3,23.33,23.27,23.3,74877.0,21.1397,21.1669,21.1125,21.1397,74877.0
2016-06-03 11:15:00,23.31,23.31,23.27,23.3,55013.0,21.1488,21.1488,21.1125,21.1397,55013.0
2016-06-03 11:20:00,23.3,23.32,23.27,23.28,71443.0,21.1397,21.1578,21.1125,21.1215,71443.0
2016-06-03 11:25:00,23.27,23.28,23.23,23.28,96198.0,21.1125,21.1215,21.0762,21.1215,96198.0
2016-06-03 11:30:00,23.28,23.3,23.24,23.25,315846.0,21.1215,21.1397,21.0852,21.0943,315846.0
2016-06-03 11:35:00,23.26,23.26,23.2,23.21,251806.0,21.1034,21.1034,21.049,21.058,251806.0
2016-06-03 11:40:00,23.21,23.22,23.19,23.2,197480.0,21.058,21.0671,21.0399,21.049,197480.0
2016-06-03 11:45:00,23.2,23.22,23.15,23.16,108889.0,21.049,21.0671,21.0036,21.0127,108889.0
2016-06-03 11:50:00,23.16,23.17,23.12,23.12,182154.0,21.0127,21.0217,20.9764,20.9764,182154.0
2016-06-03 11:55:00,23.12,23.13,23.07,23.08,312082.0,20.9764,20.9854,20.931,20.9401,312082.0
2016-06-03 12:00:00,23.09,23.16,23.08,23.11,228136.0,20.9492,21.0127,20.9401,20.9673,228136.0
2016-06-03 12:05:00,23.11,23.14,23.09,23.14,120730.0,20.9673,20.9945,20.9492,20.9945,120730.0
2016-06-03 12:10:00,23.14,23.15,23.1,23.13,88300.0,20.9945,21.0036,20.9582,20.9854,88300.0
2016-06-03 12:15:00,23.13,23.15,23.06,23.06,159885.0,20.9854,21.0036,20.9219,20.9219,159885.0
2016-06-03 12:20:00,23.06,23.1,23.06,23.09,86374.0,20.9219,20.9582,20.9219,20.9492,86374.0
2016-06-03 12:25:00,23.09,23.1,23.03,23.03,90927.0,20.9492,20.9582,20.8947,20.8947,90927.0
2016-06-03 12:30:00,23.04,23.05,23.02,23.03,114668.0,20.9038,20.9129,20.8856,20.8947,114668.0
2016-06-03 12:35:00,23.04,23.05,23.02,23.04,183324.0,20.9038,20.9129,20.8856,20.9038,183324.0
2016-06-03 12:40:00,23.03,23.04,23.01,23.03,96768.0,20.8947,20.9038,20.8766,20.8947,96768.0
2016-06-03 12:45:00,23.04,23.06,23.02,23.04,148931.0,20.9038,20.9219,20.8856,20.9038,148931.0
2016-06-03 12:50:00,23.05,23.05,23.03,23.03,34435.0,20.9129,20.9129,20.8947,20.8947,34435.0
2016-06-03 12:55:00,23.04,23.04,22.97,22.97,429043.0,20.9038,20.9038,20.8403,20.8403,429043.0
2016-06-03 13:00:00,22.97,22.99,22.95,22.96,87395.0,20.8403,20.8584,20.8221,20.8312,87395.0
2016-06-03 13:05:00,22.97,22.99,22.94,22.96,165763.0,20.8403,20.8584,20.8131,20.8312,165763.0
2016-06-03 13:10:00,22.96,22.97,22.94,22.94,156901.0,20.8312,20.8403,20.8131,20.8131,156901.0
2016-06-03 13:15:00,22.94,22.97,22.93,22.96,77139.0,20.8131,20.8403,20.804,20.8312,77139.0
2016-06-03 13:20:00,22.96,22.97,22.9,22.91,217970.0,20.8312,20.8403,20.7768,20.7858,217970.0
2016-06-03 13:25:00,22.91,22.95,22.9,22.95,128418.0,20.7858,20.8221,20.7768,20.8221,128418.0
2016-06-03 13:30:00,22.95,22.97,22.94,22.97,90923.0,20.8221,20.8403,20.8131,20.8403,90923.0
2016-06-03 13:35:00,22.97,23.01,22.96,22.99,111172.0,20.8403,20.8766,20.8312,20.8584,111172.0
2016-06-03 13:40:00,22.98,23.02,22.96,22.98,99541.0,20.8494,20.8856,20.8312,20.8494,99541.0
2016-06-03 13:45:00,22.98,22.99,22.96,22.98,72384.0,20.8494,20.8584,20.8312,20.8494,72384.0
2016-06-03 13:50:00,22.98,23.0,22.97,22.98,72045.0,20.8494,20.8675,20.8403,20.8494,72045.0
2016-06-03 13:55:00,22.98,23.0,22.98,22.98,73611.0,20.8494,20.8675,20.8494,20.8494,73611.0
2016-06-03 14:00:00,22.98,22.99,22.92,22.93,146459.0,20.8494,20.8584,20.7949,20.804,146459.0
2016-06-03 14:05:00,22.93,22.94,22.91,22.92,61588.0,20.804,20.8131,20.7858,20.7949,61588.0
2016-06-03 14:10:00,22.92,22.94,22.91,22.94,67074.0,20.7949,20.8131,20.7858,20.8131,67074.0
2016-06-03 14:15:00,22.94,22.94,22.91,22.93,49656.0,20.8131,20.8131,20.7858,20.804,49656.0
2016-06-03 14:20:00,22.93,22.94,22.9,22.91,52777.0,20.804,20.8131,20.7768,20.7858,52777.0
2016-06-03 14:25:00,22.91,22.95,22.89,22.94,129955.0,20.7858,20.8221,20.7677,20.8131,129955.0
2016-06-03 14:30:00,22.94,22.94,22.91,22.94,156709.0,20.8131,20.8131,20.7858,20.8131,156709.0
2016-06-03 14:35:00,22.94,23.0,22.93,22.99,137564.0,20.8131,20.8675,20.804,20.8584,137564.0
2016-06-03 14:40:00,23.0,23.01,22.98,23.0,239505.0,20.8675,20.8766,20.8494,20.8675,239505.0
2016-06-03 14:45:00,23.0,23.01,22.97,23.0,185330.0,20.8675,20.8766,20.8403,20.8675,185330.0
2016-06-03 14:50:00,22.99,23.02,22.99,23.01,183146.0,20.8584,20.8856,20.8584,20.8766,183146.0
2016-06-03 14:55:00,23.0,23.01,22.98,22.98,79506.0,20.8675,20.8766,20.8494,20.8494,79506.0
2016-06-03 15:00:00,22.98,23.0,22.96,22.98,94200.0,20.8494,20.8675,20.8312,20.8494,94200.0
2016-06-03 15:05:00,22.98,23.0,22.96,22.97,67327.0,20.8494,20.8675,20.8312,20.8403,67327.0
2016-06-03 15:10:00,22.98,22.98,22.93,22.95,123234.0,20.8494,20.8494,20.804,20.8221,123234.0
2016-06-03 15:15:00,22.95,22.96,22.94,22.96,74403.0,20.8221,20.8312,20.8131,20.8312,74403.0
2016-06-03 15:20:00,22.96,22.97,22.91,22.93,232311.0,20.8312,20.8403,20.7858,20.804,232311.0
2016-06-03 15:25:00,22.94,22.95,22.91,22.95,119570.0,20.8131,20.8221,20.7858,20.8221,119570.0
2016-06-03 15:30:00,22.95,22.96,22.92,22.93,151470.0,20.8221,20.8312,20.7949,20.804,151470.0
2016-06-03 15:35:00,22.93,22.93,22.85,22.89,437216.0,20.804,20.804,20.7314,20.7677,437216.0
2016-06-03 15:40:00,22.89,22.93,22.88,22.93,147253.0,20.7677,20.804,20.7586,20.804,147253.0
2016-06-03 15:45:00,22.93,22.97,22.88,22.96,373305.0,20.804,20.8403,20.7586,20.8312,373305.0
2016-06-03 15:50:00,22.98,23.0,22.97,23.0,440173.0,20.8494,20.8675,20.8403,20.8675,440173.0
2016-06-03 15:55:00,23.0,23.0,22.97,22.97,533505.0,20.8675,20.8675,20.8403,20.8403,533505.0
2016-06-06 09:30:00,23.16,23.28,23.12,23.27,365796.0,21.0127,21.1215,20.9764,21.1125,365796.0
2016-06-06 09:35:00,23.27,23.27,23.18,23.23,169784.0,21.1125,21.1125,21.0308,21.0762,169784.0
2016-06-06 09:40:00,23.23,23.23,23.12,23.18,122637.0,21.0762,21.0762,20.9764,21.0308,122637.0
2016-06-06 09:45:00,23.18,23.24,23.17,23.21,146147.0,21.0308,21.0852,21.0217,21.058,146147.0
2016-06-06 09:50:00,23.21,23.29,23.2,23.29,106166.0,21.058,21.1306,21.049,21.1306,106166.0
2016-06-06 09:55:00,23.29,23.38,23.26,23.36,205729.0,21.1306,21.2123,21.1034,21.1941,205729.0
2016-06-06 10:00:00,23.36,23.38,23.31,23.33,149177.0,21.1941,21.2123,21.1488,21.1669,149177.0
2016-06-06 10:05:00,23.33,23.51,23.32,23.5,137377.0,21.1669,21.3302,21.1578,21.3211,137377.0
2016-06-06 10:10:00,23.5,23.5,23.43,23.44,151234.0,21.3211,21.3211,21.2576,21.2667,151234.0
2016-06-06 10:15:00,23.44,23.49,23.38,23.48,183074.0,21.2667,21.3121,21.2123,21.303,183074.0
2016-06-06 10:20:00,23.48,23.5,23.47,23.49,146939.0,21.303,21.3211,21.2939,21.3121,146939.0
2016-06-06 10:25:00,23.49,23.5,23.4,23.4,148036.0,21.3121,21.3211,21.2304,21.2304,148036.0
2016-06-06 10:30:00,23.39,23.45,23.39,23.41,114368.0,21.2213,21.2758,21.2213,21.2395,114368.0
2016-06-06 10:35:00,23.41,23.41,23.33,23.38,81266.0,21.2395,21.2395,21.1669,21.2123,81266.0
2016-06-06 10:40:00,23.38,23.41,23.37,23.39,99003.0,21.2123,21.2395,21.2032,21.2213,99003.0
2016-06-06 10:45:00,23.39,23.41,23.38,23.4,102862.0,21.2213,21.2395,21.2123,21.2304,102862.0
2016-06-06 10:50:00,23.39,23.4,23.37,23.39,105913.0,21.2213,21.2304,21.2032,21.2213,105913.0
2016-06-06 10:55:00,23.38,23.44,23.38,23.44,111031.0,21.2123,21.2667,21.2123,21.2667,111031.0
2016-06-06 11:00:00,23.44,23.47,23.42,23.46,139738.0,21.2667,21.2939,21.2486,21.2849,139738.0
2016-06-06 11:05:00,23.47,23.47,23.43,23.44,189584.0,21.2939,21.2939,21.2576,21.2667,189584.0
2016-06-06 11:10:00,23.44,23.45,23.43,23.44,181567.0,21.2667,21.2758,21.2576,21.2667,181567.0
2016-06-06 11:15:00,23.44,23.44,23.34,23.34,144221.0,21.2667,21.2667,21.176,21.176,144221.0
2016-06-06 11:20:00,23.34,23.36,23.32,23.34,82401.0,21.176,21.1941,21.1578,21.176,82401.0
2016-06-06 11:25:00,23.35,23.39,23.34,23.39,52953.0,21.1851,21.2213,21.176,21.2213,52953.0
2016-06-06 11:30:00,23.39,23.42,23.38,23.41,63209.0,21.2213,21.2486,21.2123,21.2395,63209.0
2016-06-06 11:35:00,23.41,23.42,23.38,23.41,67214.0,21.2395,21.2486,21.2123,21.2395,67214.0
2016-06-06 11:40:00,23.41,23.42,23.38,23.39,85193.0,21.2395,21.2486,21.2123,21.2213,85193.0
2016-06-06 11:45:00,23.39,23.41,23.38,23.4,42474.0,21.2213,21.2395,21.2123,21.2304,42474.0
2016-06-06 11:50:00,23.39,23.4,23.35,23.37,165548.0,21.2213,21.2304,21.1851,21.2032,165548.0
2016-06-06 11:55:00,23.37,23.38,23.34,23.37,110968.0,21.2032,21.2123,21.176,21.2032,110968.0
2016-06-06 12:00:00,23.37,23.37,23.36,23.37,16401.0,21.2032,21.2032,21.1941,21.2032,16401.0
2016-06-06 12:05:00,23.37,23.39,23.34,23.39,78076.0,21.2032,21.2213,21.176,21.2213,78076.0
2016-06-06 12:10:00,23.39,23.39,23.37,23.39,55252.0,21.2213,21.2213,21.2032,21.2213,55252.0
2016-06-06 12:15:00,23.39,23.41,23.38,23.38,77744.0,21.2213,21.2395,21.2123,21.2123,77744.0
2016-06-06 12:20:00,23.38,23.41,23.38,23.4,161786.0,21.2123,21.2395,21.2123,21.2304,161786.0
2016-06-06 12:25:00,23.41,23.41,23.39,23.41,37988.0,21.2395,21.2395,21.2213,21.2395,37988.0
2016-06-06 12:30:00,23.41,23.41,23.37,23.38,88149.0,21.2395,21.2395,21.2032,21.2123,88149.0
2016-06-06 12:35:00,23.38,23.38,23.36,23.38,38712.0,21.2123,21.2123,21.1941,21.2123,38712.0
2016-06-06 12:40:00,23.38,23.39,23.36,23.39,34331.0,21.2123,21.2213,21.1941,21.2213,34331.0
2016-06-06 12:45:00,23.39,23.39,23.34,23.34,76373.0,21.2213,21.2213,21.176,21.176,76373.0
2016-06-06 12:50:00,23.35,23.35,23.28,23.29,94689.0,21.1851,21.1851,21.1215,21.1306,94689.0
2016-06-06 12:55:00,23.29,23.33,23.28,23.31,66662.0,21.1306,21.1669,21.1215,21.1488,66662.0
2016-06-06 13:00:00,23.32,23.33,23.31,23.32,25934.0,21.1578,21.1669,21.1488,21.1578,25934.0
2016-06-06 13:05:00,23.32,23.38,23.31,23.37,56934.0,21.1578,21.2123,21.1488,21.2032,56934.0
2016-06-06 13:10:00,23.37,23.4,23.36,23.4,36706.0,21.2032,21.2304,21.1941,21.2304,36706.0
2016-06-06 13:15:00,23.39,23.41,23.37,23.37,39826.0,21.2213,21.2395,21.2032,21.2032,39826.0
2016-06-06 13:20:00,23.38,23.39,23.35,23.35,45623.0,21.2123,21.2213,21.1851,21.1851,45623.0
2016-06-06 13:25:00,23.35,23.36,23.34,23.35,55496.0,21.1851,21.1941,21.176,21.1851,55496.0
2016-06-06 13:30:00,23.35,23.39,23.34,23.39,32889.0,21.1851,21.2213,21.176,21.2213,32889.0
2016-06-06 13:35:00,23.39,23.39,23.36,23.37,36817.0,21.2213,21.2213,21.1941,21.2032,36817.0
2016-06-06 13:40:00,23.37,23.37,23.35,23.36,56154.0,21.2032,21.2032,21.1851,21.1941,56154.0
2016-06-06 13:45:00,23.36,23.38,23.35,23.38,22912.0,21.1941,21.2123,21.1851,21.2123,22912.0
2016-06-06 13:50:00,23.38,23.41,23.37,23.4,145883.0,21.2123,21.2395,21.2032,21.2304,145883.0
2016-06-06 13:55:00,23.4,23.41,23.38,23.39,120240.0,21.2304,21.2395,21.2123,21.2213,120240.0
2016-06-06 14:00:00,23.39,23.4,23.38,23.4,32011.0,21.2213,21.2304,21.2123,21.2304,32011.0
2016-06-06 14:05:00,23.4,23.4,23.38,23.4,55641.0,21.2304,21.2304,21.2123,21.2304,55641.0
2016-06-06 14:10:00,23.4,23.4,23.38,23.4,49119.0,21.2304,21.2304,21.2123,21.2304,49119.0
2016-06-06 14:15:00,23.4,23.42,23.37,23.37,363965.0,21.2304,21.2486,21.2032,21.2032,363965.0
2016-06-06 14:20:00,23.37,23.39,23.36,23.39,44219.0,21.2032,21.2213,21.1941,21.2213,44219.0
2016-06-06 14:25:00,23.39,23.41,23.38,23.41,123197.0,21.2213,21.2395,21.2123,21.2395,123197.0
2016-06-06 14:30:00,23.41,23.41,23.38,23.39,57505.0,21.2395,21.2395,21.2123,21.2213,57505.0
2016-06-06 14:35:00,23.39,23.4,23.38,23.39,55907.0,21.2213,21.2304,21.2123,21.2213,55907.0
2016-06-06 14:40:00,23.39,23.4,23.35,23.37,73712.0,21.2213,21.2304,21.1851,21.2032,73712.0
2016-06-06 14:45:00,23.37,23.38,23.35,23.36,67197.0,21.2032,21.2123,21.1851,21.1941,67197.0
2016-06-06 14:50:00,23.36,23.37,23.35,23.36,50040.0,21.1941,21.2032,21.1851,21.1941,50040.0
2016-06-06 14:55:00,23.36,23.36,23.3,23.33,123963.0,21.1941,21.1941,21.1397,21.1669,123963.0
2016-06-06 15:00:00,23.33,23.33,23.28,23.33,73033.0,21.1669,21.1669,21.1215,21.1669,73033.0
2016-06-06 15:05:00,23.33,23.34,23.32,23.34,38749.0,21.1669,21.176,21.1578,21.176,38749.0
2016-06-06 15:10:00,23.34,23.36,23.34,23.36,40930.0,21.176,21.1941,21.176,21.1941,40930.0
2016-06-06 15:15:00,23.36,23.36,23.32,23.33,120502.0,21.1941,21.1941,21.1578,21.1669,120502.0
2016-06-06 15:20:00,23.34,23.35,23.33,23.33,56393.0,21.176,21.1851,21.1669,21.1669,56393.0
2016-06-06 15:25:00,23.33,23.34,23.3,23.31,93014.0,21.1669,21.176,21.1397,21.1488,93014.0
2016-06-06 15:30:00,23.32,23.33,23.31,23.32,103158.0,21.1578,21.1669,21.1488,21.1578,103158.0
2016-06-06 15:35:00,23.32,23.33,23.28,23.3,368931.0,21.1578,21.1669,21.1215,21.1397,368931.0
2016-06-06 15:40:00,23.3,23.3,23.28,23.29,151037.0,21.1397,21.1397,21.1215,21.1306,151037.0
2016-06-06 15:45:00,23.29,23.3,23.25,23.27,197965.0,21.1306,21.1397,21.0943,21.1125,197965.0
2016-06-06 15:50:00,23.28,23.33,23.27,23.3,277387.0,21.1215,21.1669,21.1125,21.1397,277387.0
2016-06-06 15:55:00,23.3,23.32,23.29,23.31,483535.0,21.1397,21.1578,21.1306,21.1488,483535.0
2016-06-07 09:30:00,23.51,23.54,22.9,22.97,669510.0,21.3302,21.3574,20.7768,20.8403,669510.0
2016-06-07 09:35:00,22.97,23.02,22.85,22.87,436409.0,20.8403,20.8856,20.7314,20.7496,436409.0
2016-06-07 09:40:00,22.86,22.87,22.44,22.45,1357039.0,20.7405,20.7496,20.3594,20.3685,1357039.0
2016-06-07 09:45:00,22.46,22.61,22.44,22.55,444585.0,20.3776,20.5137,20.3594,20.4592,444585.0
2016-06-07 09:50:00,22.55,22.62,22.43,22.47,896051.0,20.4592,20.5227,20.3504,20.3866,896051.0
2016-06-07 09:55:00,22.47,22.5,22.11,22.15,1276095.0,20.3866,20.4139,20.06,20.0963,1276095.0
2016-06-07 10:00:00,22.15,22.3,21.93,22.25,2445632.0,20.0963,20.2324,19.8967,20.187,2445632.0
2016-06-07 10:05:00,22.25,22.72,22.22,22.62,1773103.0,20.187,20.6135,20.1598,20.5227,1773103.0
2016-06-07 10:10:00,22.62,22.62,22.42,22.46,491790.0,20.5227,20.5227,20.3413,20.3776,491790.0
2016-06-07 10:15:00,22.46,22.5,22.37,22.47,485502.0,20.3776,20.4139,20.2959,20.3866,485502.0
2016-06-07 10:20:00,22.46,22.54,22.43,22.46,322466.0,20.3776,20.4502,20.3504,20.3776,322466.0
2016-06-07 10:25:00,22.46,22.49,22.33,22.45,354882.0,20.3776,20.4048,20.2596,20.3685,354882.0
2016-06-07 10:30:00,22.45,22.46,22.36,22.43,382560.0,20.3685,20.3776,20.2868,20.3504,382560.0
2016-06-07 10:35:00,22.42,22.49,22.42,22.48,299380.0,20.3413,20.4048,20.3413,20.3957,299380.0
2016-06-07 10:40:00,22.48,22.54,22.4,22.41,516705.0,20.3957,20.4502,20.3231,20.3322,516705.0
2016-06-07 10:45:00,22.41,22.46,22.36,22.42,263077.0,20.3322,20.3776,20.2868,20.3413,263077.0
2016-06-07 10:50:00,22.42,22.49,22.37,22.38,462407.0,20.3413,20.4048,20.2959,20.305,462407.0
2016-06-07 10:55:00,22.38,22.5,22.38,22.5,243284.0,20.305,20.4139,20.305,20.4139,243284.0
2016-06-07 11:00:00,22.51,22.57,22.47,22.54,218709.0,20.4229,20.4774,20.3866,20.4502,218709.0
2016-06-07 11:05:00,22.53,22.56,22.46,22.56,250625.0,20.4411,20.4683,20.3776,20.4683,250625.0
2016-06-07 11:10:00,22.56,22.61,22.51,22.52,333352.0,20.4683,20.5137,20.4229,20.432,333352.0
2016-06-07 11:15:00,22.52,22.56,22.51,22.52,171172.0,20.432,20.4683,20.4229,20.432,171172.0
2016-06-07 11:20:00,22.53,22.56,22.52,22.54,250669.0,20.4411,20.4683,20.432,20.4502,250669.0
2016-06-07 11:25:00,22.53,22.55,22.47,22.5,214531.0,20.4411,20.4592,20.3866,20.4139,214531.0
2016-06-07 11:30:00,22.5,22.53,22.41,22.48,459392.0,20.4139,20.4411,20.3322,20.3957,459392.0
2016-06-07 11:35:00,22.48,22.49,22.42,22.47,138416.0,20.3957,20.4048,20.3413,20.3866,138416.0
2016-06-07 11:40:00,22.47,22.49,22.45,22.47,119707.0,20.3866,20.4048,20.3685,20.3866,119707.0
2016-06-07 11:45:00,22.46,22.47,22.38,22.39,317445.0,20.3776,20.3866,20.305,20.3141,317445.0
2016-06-07 11:50:00,22.39,22.41,22.3,22.32,265810.0,20.3141,20.3322,20.2324,20.2505,265810.0
2016-06-07 11:55:00,22.31,22.32,22.23,22.26,334194.0,20.2415,20.2505,20.1689,20.1961,334194.0
2016-06-07 12:00:00,22.26,22.29,22.22,22.24,261932.0,20.1961,20.2233,20.1598,20.178,261932.0
2016-06-07 12:05:00,22.24,22.25,22.16,22.17,437459.0,20.178,20.187,20.1054,20.1145,437459.0
2016-06-07 12:10:00,22.17,22.19,22.11,22.13,416253.0,20.1145,20.1326,20.06,20.0782,416253.0
2016-06-07 12:15:00,22.12,22.16,22.11,22.13,313248.0,20.0691,20.1054,20.06,20.0782,313248.0
2016-06-07 12:20:00,22.13,22.13,22.09,22.09,282576.0,20.0782,20.0782,20.0419,20.0419,282576.0
2016-06-07 12:25:00,22.1,22.12,22.09,22.1,434622.0,20.0509,20.0691,20.0419,20.0509,434622.0
2016-06-07 12:30:00,22.11,22.21,22.1,22.19,250645.0,20.06,20.1507,20.0509,20.1326,250645.0
2016-06-07 12:35:00,22.19,22.21,22.15,22.19,263449.0,20.1326,20.1507,20.0963,20.1326,263449.0
2016-06-07 12:40:00,22.18,22.22,22.15,22.17,583258.0,20.1235,20.1598,20.0963,20.1145,583258.0
2016-06-07 12:45:00,22.17,22.17,22.11,22.16,256983.0,20.1145,20.1145,20.06,20.1054,256983.0
2016-06-07 12:50:00,22.16,22.26,22.14,22.22,379841.0,20.1054,20.1961,20.0872,20.1598,379841.0
2016-06-07 12:55:00,22.23,22.29,22.21,22.22,208855.0,20.1689,20.2233,20.1507,20.1598,208855.0
2016-06-07 13:00:00,22.22,22.27,22.22,22.26,125163.0,20.1598,20.2052,20.1598,20.1961,125163.0
2016-06-07 13:05:00,22.26,22.28,22.21,22.25,321088.0,20.1961,20.2143,20.1507,20.187,321088.0
2016-06-07 13:10:00,22.25,22.25,22.12,22.12,322793.0,20.187,20.187,20.0691,20.0691,322793.0
2016-06-07 13:15:00,22.12,22.18,22.11,22.13,194583.0,20.0691,20.1235,20.06,20.0782,194583.0
2016-06-07 13:20:00,22.13,22.14,22.1,22.1,412707.0,20.0782,20.0872,20.0509,20.0509,412707.0
2016-06-07 13:25:00,22.1,22.15,22.08,22.09,329366.0,20.0509,20.0963,20.0328,20.0419,329366.0
2016-06-07 13:30:00,22.09,22.1,22.06,22.07,321982.0,20.0419,20.0509,20.0147,20.0237,321982.0
2016-06-07 13:35:00,22.07,22.07,22.0,22.02,517254.0,20.0237,20.0237,19.9602,19.9784,517254.0
2016-06-07 13:40:00,22.02,22.03,21.99,22.0,543255.0,19.9784,19.9874,19.9511,19.9602,543255.0
2016-06-07 13:45:00,22.0,22.0,21.96,21.96,251947.0,19.9602,19.9602,19.9239,19.9239,251947.0
2016-06-07 13:50:00,21.96,22.03,21.95,22.02,407796.0,19.9239,19.9874,19.9149,19.9784,407796.0
2016-06-07 13:55:00,22.02,22.05,21.97,21.99,218118.0,19.9784,20.0056,19.933,19.9511,218118.0
2016-06-07 14:00:00,21.99,22.0,21.82,21.83,599845.0,19.9511,19.9602,19.7969,19.806,599845.0
2016-06-07 14:05:00,21.84,21.92,21.81,21.89,464096.0,19.8151,19.8876,19.7878,19.8604,464096.0
2016-06-07 14:10:00,21.89,21.89,21.85,21.86,162753.0,19.8604,19.8604,19.8241,19.8332,162753.0
2016-06-07 14:15:00,21.86,21.87,21.8,21.83,353046.0,19.8332,19.8423,19.7788,19.806,353046.0
2016-06-07 14:20:00,21.82,21.86,21.81,21.84,252864.0,19.7969,19.8332,19.7878,19.8151,252864.0
2016-06-07 14:25:00,21.86,21.89,21.81,21.82,191851.0,19.8332,19.8604,19.7878,19.7969,191851.0
2016-06-07 14:30:00,21.82,21.83,21.8,21.82,225037.0,19.7969,19.806,19.7788,19.7969,225037.0
2016-06-07 14:35:00,21.82,21.83,21.71,21.75,487364.0,19.7969,19.806,19.6971,19.7334,487364.0
2016-06-07 14:40:00,21.75,21.81,21.74,21.81,187202.0,19.7334,19.7878,19.7243,19.7878,187202.0
2016-06-07 14:45:00,21.81,21.85,21.79,21.79,232852.0,19.7878,19.8241,19.7697,19.7697,232852.0
2016-06-07 14:50:00,21.79,21.82,21.77,21.79,187964.0,19.7697,19.7969,19.7515,19.7697,187964.0
2016-06-07 14:55:00,21.8,21.81,21.77,21.81,160667.0,19.7788,19.7878,19.7515,19.7878,160667.0
2016-06-07 15:00:00,21.81,21.83,21.78,21.81,230098.0,19.7878,19.806,19.7606,19.7878,230098.0
2016-06-07 15:05:00,21.81,21.87,21.78,21.86,265218.0,19.7878,19.8423,19.7606,19.8332,265218.0
2016-06-07 15:10:00,21.86,21.86,21.78,21.8,321467.0,19.8332,19.8332,19.7606,19.7788,321467.0
2016-06-07 15:15:00,21.8,21.8,21.75,21.75,231424.0,19.7788,19.7788,19.7334,19.7334,231424.0
2016-06-07 15:20:00,21.76,21.82,21.71,21.82,418141.0,19.7425,19.7969,19.6971,19.7969,418141.0
2016-06-07 15:25:00,21.82,22.0,21.81,22.0,541919.0,19.7969,19.9602,19.7878,19.9602,541919.0
2016-06-07 15:30:00,22.0,22.04,21.95,22.04,401697.0,19.9602,19.9965,19.9149,19.9965,401697.0
2016-06-07 15:35:00,22.04,22.04,21.95,21.98,580407.0,19.9965,19.9965,19.9149,19.9421,580407.0
2016-06-07 15:40:00,21.98,21.98,21.95,21.97,257744.0,19.9421,19.9421,19.9149,19.933,257744.0
2016-06-07 15:45:00,21.97,22.08,21.96,22.0,811445.0,19.933,20.0328,19.9239,19.9602,811445.0
2016-06-07 15:50:00,21.99,22.13,21.99,22.07,1415565.0,19.9511,20.0782,19.9511,20.0237,1415565.0
2016-06-07 15:55:00,22.07,22.08,21.99,22.01,1288972.0,20.0237,20.0328,19.9511,19.9693,1288972.0
2016-06-08 09:30:00,22.2,22.27,21.8,21.84,1376279.0,20.1417,20.2052,19.7788,19.8151,1376279.0
2016-06-08 09:35:00,21.84,21.93,21.82,21.91,597160.0,19.8151,19.8967,19.7969,19.8786,597160.0
2016-06-08 09:40:00,21.91,21.99,21.84,21.89,421612.0,19.8786,19.9511,19.8151,19.8604,421612.0
2016-06-08 09:45:00,21.89,21.9,21.82,21.87,396607.0,19.8604,19.8695,19.7969,19.8423,396607.0
2016-06-08 09:50:00,21.87,21.88,21.7,21.78,603318.0,19.8423,19.8513,19.688,19.7606,603318.0
2016-06-08 09:55:00,21.78,21.79,21.69,21.71,401197.0,19.7606,19.7697,19.679,19.6971,401197.0
2016-06-08 10:00:00,21.69,21.7,21.52,21.53,1210422.0,19.679,19.688,19.5247,19.5338,1210422.0
2016-06-08 10:05:00,21.52,21.53,21.3,21.39,1088251.0,19.5247,19.5338,19.3251,19.4068,1088251.0
2016-06-08 10:10:00,21.39,21.43,21.32,21.37,525634.0,19.4068,19.4431,19.3433,19.3886,525634.0
2016-06-08 10:15:00,21.36,21.53,21.36,21.42,571696.0,19.3796,19.5338,19.3796,19.434,571696.0
2016-06-08 10:20:00,21.43,21.5,21.37,21.44,259991.0,19.4431,19.5066,19.3886,19.4521,259991.0
2016-06-08 10:25:00,21.44,21.52,21.43,21.5,160433.0,19.4521,19.5247,19.4431,19.5066,160433.0
2016-06-08 10:30:00,21.49,21.6,21.49,21.51,367391.0,19.4975,19.5973,19.4975,19.5157,367391.0
2016-06-08 10:35:00,21.52,21.54,21.45,21.48,303645.0,19.5247,19.5429,19.4612,19.4884,303645.0
2016-06-08 10:40:00,21.47,21.47,21.37,21.4,285090.0,19.4794,19.4794,19.3886,19.4158,285090.0
2016-06-08 10:45:00,21.4,21.48,21.39,21.46,232482.0,19.4158,19.4884,19.4068,19.4703,232482.0
2016-06-08 10:50:00,21.46,21.6,21.45,21.54,443602.0,19.4703,19.5973,19.4612,19.5429,443602.0
2016-06-08 10:55:00,21.55,21.6,21.5,21.6,266915.0,19.5519,19.5973,19.5066,19.5973,266915.0
2016-06-08 11:00:00,21.6,21.6,21.51,21.55,260232.0,19.5973,19.5973,19.5157,19.5519,260232.0
2016-06-08 11:05:00,21.54,21.57,21.52,21.53,239202.0,19.5429,19.5701,19.5247,19.5338,239202.0
2016-06-08 11:10:00,21.53,21.57,21.48,21.55,142852.0,19.5338,19.5701,19.4884,19.5519,142852.0
2016-06-08 11:15:00,21.54,21.6,21.51,21.59,209493.0,19.5429,19.5973,19.5157,19.5882,209493.0
2016-06-08 11:20:00,21.59,21.67,21.54,21.59,301127.0,19.5882,19.6608,19.5429,19.5882,301127.0
2016-06-08 11:25:00,21.59,21.62,21.56,21.59,170648.0,19.5882,19.6155,19.561,19.5882,170648.0
2016-06-08 11:30:00,21.59,21.6,21.52,21.55,141566.0,19.5882,19.5973,19.5247,19.5519,141566.0
2016-06-08 11:35:00,21.55,21.57,21.51,21.54,214446.0,19.5519,19.5701,19.5157,19.5429,214446.0
2016-06-08 11:40:00,21.54,21.58,21.48,21.48,131713.0,19.5429,19.5792,19.4884,19.4884,131713.0
2016-06-08 11:45:00,21.48,21.5,21.41,21.44,202847.0,19.4884,19.5066,19.4249,19.4521,202847.0
2016-06-08 11:50:00,21.44,21.44,21.38,21.39,176362.0,19.4521,19.4521,19.3977,19.4068,176362.0
2016-06-08 11:55:00,21.38,21.45,21.37,21.44,178704.0,19.3977,19.4612,19.3886,19.4521,178704.0
2016-06-08 12:00:00,21.43,21.44,21.4,21.44,102808.0,19.4431,19.4521,19.4158,19.4521,102808.0
2016-06-08 12:05:00,21.44,21.44,21.39,21.4,115274.0,19.4521,19.4521,19.4068,19.4158,115274.0
2016-06-08 12:10:00,21.4,21.41,21.32,21.37,353509.0,19.4158,19.4249,19.3433,19.3886,353509.0
2016-06-08 12:15:00,21.37,21.37,21.32,21.33,198211.0,19.3886,19.3886,19.3433,19.3523,198211.0
2016-06-08 12:20:00,21.33,21.36,21.32,21.36,86974.0,19.3523,19.3796,19.3433,19.3796,86974.0
2016-06-08 12:25:00,21.35,21.43,21.33,21.4,279965.0,19.3705,19.4431,19.3523,19.4158,279965.0
2016-06-08 12:30:00,21.4,21.42,21.33,21.33,184864.0,19.4158,19.434,19.3523,19.3523,184864.0
2016-06-08 12:35:00,21.34,21.4,21.33,21.36,223885.0,19.3614,19.4158,19.3523,19.3796,223885.0
2016-06-08 12:40:00,21.35,21.39,21.34,21.37,154117.0,19.3705,19.4068,19.3614,19.3886,154117.0
2016-06-08 12:45:00,21.37,21.45,21.36,21.45,171610.0,19.3886,19.4612,19.3796,19.4612,171610.0
2016-06-08 12:50:00,21.44,21.45,21.42,21.45,117755.0,19.4521,19.4612,19.434,19.4612,117755.0
2016-06-08 12:55:00,21.45,21.47,21.42,21.44,240093.0,19.4612,19.4794,19.434,19.4521,240093.0
2016-06-08 13:00:00,21.45,21.46,21.41,21.42,108805.0,19.4612,19.4703,19.4249,19.434,108805.0
2016-06-08 13:05:00,21.42,21.48,21.41,21.48,214637.0,19.434,19.4884,19.4249,19.4884,214637.0
2016-06-08 13:10:00,21.48,21.51,21.47,21.49,323011.0,19.4884,19.5157,19.4794,19.4975,323011.0
2016-06-08 13:15:00,21.49,21.54,21.47,21.51,272311.0,19.4975,19.5429,19.4794,19.5157,272311.0
2016-06-08 13:20:00,21.51,21.52,21.47,21.5,245383.0,19.5157,19.5247,19.4794,19.5066,245383.0
2016-06-08 13:25:00,21.5,21.5,21.47,21.47,146350.0,19.5066,19.5066,19.4794,19.4794,146350.0
2016-06-08 13:30:00,21.46,21.49,21.46,21.49,101273.0,19.4703,19.4975,19.4703,19.4975,101273.0
2016-06-08 13:35:00,21.48,21.5,21.48,21.5,167910.0,19.4884,19.5066,19.4884,19.5066,167910.0
2016-06-08 13:40:00,21.5,21.5,21.43,21.46,139540.0,19.5066,19.5066,19.4431,19.4703,139540.0
2016-06-08 13:45:00,21.47,21.5,21.46,21.5,118968.0,19.4794,19.5066,19.4703,19.5066,118968.0
2016-06-08 13:50:00,21.5,21.51,21.49,21.51,139951.0,19.5066,19.5157,19.4975,19.5157,139951.0
2016-06-08 13:55:00,21.51,21.52,21.46,21.49,294721.0,19.5157,19.5247,19.4703,19.4975,294721.0
2016-06-08 14:00:00,21.48,21.49,21.41,21.44,137701.0,19.4884,19.4975,19.4249,19.4521,137701.0
2016-06-08 14:05:00,21.45,21.46,21.42,21.44,64159.0,19.4612,19.4703,19.434,19.4521,64159.0
2016-06-08 14:10:00,21.44,21.45,21.41,21.42,142095.0,19.4521,19.4612,19.4249,19.434,142095.0
2016-06-08 14:15:00,21.41,21.44,21.39,21.4,707155.0,19.4249,19.4521,19.4068,19.4158,707155.0
2016-06-08 14:20:00,21.39,21.41,21.36,21.39,275305.0,19.4068,19.4249,19.3796,19.4068,275305.0
2016-06-08 14:25:00,21.39,21.41,21.36,21.39,215709.0,19.4068,19.4249,19.3796,19.4068,215709.0
2016-06-08 14:30:00,21.39,21.43,21.38,21.41,210790.0,19.4068,19.4431,19.3977,19.4249,210790.0
2016-06-08 14:35:00,21.41,21.43,21.38,21.39,220476.0,19.4249,19.4431,19.3977,19.4068,220476.0
2016-06-08 14:40:00,21.38,21.42,21.38,21.4,232116.0,19.3977,19.434,19.3977,19.4158,232116.0
2016-06-08 14:45:00,21.4,21.41,21.36,21.37,305695.0,19.4158,19.4249,19.3796,19.3886,305695.0
2016-06-08 14:50:00,21.38,21.38,21.33,21.35,317671.0,19.3977,19.3977,19.3523,19.3705,317671.0
2016-06-08 14:55:00,21.35,21.35,21.31,21.32,189851.0,19.3705,19.3705,19.3342,19.3433,189851.0
2016-06-08 15:00:00,21.32,21.33,21.31,21.32,412238.0,19.3433,19.3523,19.3342,19.3433,412238.0
2016-06-08 15:05:00,21.32,21.34,21.3,21.32,432563.0,19.3433,19.3614,19.3251,19.3433,432563.0
2016-06-08 15:10:00,21.32,21.33,21.27,21.29,732280.0,19.3433,19.3523,19.2979,19.316,732280.0
2016-06-08 15:15:00,21.3,21.32,21.29,21.3,365382.0,19.3251,19.3433,19.316,19.3251,365382.0
2016-06-08 15:20:00,21.3,21.31,21.28,21.29,300757.0,19.3251,19.3342,19.307,19.316,300757.0
2016-06-08 15:25:00,21.29,21.31,21.28,21.3,309577.0,19.316,19.3342,19.307,19.3251,309577.0
2016-06-08 15:30:00,21.3,21.35,21.29,21.32,425584.0,19.3251,19.3705,19.316,19.3433,425584.0
2016-06-08 15:35:00,21.32,21.32,21.26,21.28,460508.0,19.3433,19.3433,19.2888,19.307,460508.0
2016-06-08 15:40:00,21.29,21.3,21.25,21.25,492332.0,19.316,19.3251,19.2798,19.2798,492332.0
2016-06-08 15:45:00,21.25,21.3,21.23,21.23,683108.0,19.2798,19.3251,19.2616,19.2616,683108.0
2016-06-08 15:50:00,21.24,21.31,21.23,21.28,733333.0,19.2707,19.3342,19.2616,19.307,733333.0
2016-06-08 15:55:00,21.28,21.29,21.21,21.23,1575219.0,19.307,19.316,19.2435,19.2616,1575219.0
2016-06-09 09:30:00,21.07,21.14,20.82,20.91,937457.0,19.1164,19.18,18.8896,18.9713,937457.0
2016-06-09 09:35:00,20.91,21.1,20.91,21.1,446190.0,18.9713,19.1437,18.9713,19.1437,446190.0
2016-06-09 09:40:00,21.1,21.3,21.1,21.3,472958.0,19.1437,19.3251,19.1437,19.3251,472958.0
2016-06-09 09:45:00,21.3,21.46,21.28,21.44,506677.0,19.3251,19.4703,19.307,19.4521,506677.0
2016-06-09 09:50:00,21.44,21.45,21.36,21.37,296629.0,19.4521,19.4612,19.3796,19.3886,296629.0
2016-06-09 09:55:00,21.37,21.37,21.22,21.3,371968.0,19.3886,19.3886,19.2525,19.3251,371968.0
2016-06-09 10:00:00,21.3,21.33,21.28,21.3,151788.0,19.3251,19.3523,19.307,19.3251,151788.0
2016-06-09 10:05:00,21.29,21.32,21.24,21.29,308663.0,19.316,19.3433,19.2707,19.316,308663.0
2016-06-09 10:10:00,21.29,21.29,21.24,21.28,326886.0,19.316,19.316,19.2707,19.307,326886.0
2016-06-09 10:15:00,21.28,21.28,21.25,21.27,164372.0,19.307,19.307,19.2798,19.2979,164372.0
2016-06-09 10:20:00,21.26,21.27,21.25,21.25,116870.0,19.2888,19.2979,19.2798,19.2798,116870.0
2016-06-09 10:25:00,21.25,21.27,21.11,21.11,205153.0,19.2798,19.2979,19.1527,19.1527,205153.0
2016-06-09 10:30:00,21.11,21.17,21.04,21.1,353232.0,19.1527,19.2072,19.0892,19.1437,353232.0
2016-06-09 10:35:00,21.1,21.11,21.04,21.1,491070.0,19.1437,19.1527,19.0892,19.1437,491070.0
2016-06-09 10:40:00,21.1,21.1,21.04,21.07,236466.0,19.1437,19.1437,19.0892,19.1164,236466.0
2016-06-09 10:45:00,21.06,21.14,21.03,21.13,162939.0,19.1074,19.18,19.0802,19.1709,162939.0
2016-06-09 10:50:00,21.13,21.15,21.08,21.12,154204.0,19.1709,19.189,19.1255,19.1618,154204.0
2016-06-09 10:55:00,21.13,21.18,21.1,21.11,125133.0,19.1709,19.2162,19.1437,19.1527,125133.0
2016-06-09 11:00:00,21.11,21.16,21.08,21.16,261194.0,19.1527,19.1981,19.1255,19.1981,261194.0
2016-06-09 11:05:00,21.16,21.17,21.13,21.17,131316.0,19.1981,19.2072,19.1709,19.2072,131316.0
2016-06-09 11:10:00,21.17,21.24,21.16,21.19,139843.0,19.2072,19.2707,19.1981,19.2253,139843.0
2016-06-09 11:15:00,21.19,21.19,21.11,21.15,102751.0,19.2253,19.2253,19.1527,19.189,102751.0
2016-06-09 11:20:00,21.15,21.19,21.14,21.16,75080.0,19.189,19.2253,19.18,19.1981,75080.0
2016-06-09 11:25:00,21.16,21.17,21.12,21.13,73850.0,19.1981,19.2072,19.1618,19.1709,73850.0
2016-06-09 11:30:00,21.12,21.17,21.12,21.17,153836.0,19.1618,19.2072,19.1618,19.2072,153836.0
2016-06-09 11:35:00,21.17,21.19,21.11,21.14,272124.0,19.2072,19.2253,19.1527,19.18,272124.0
2016-06-09 11:40:00,21.16,21.18,21.15,21.15,67793.0,19.1981,19.2162,19.189,19.189,67793.0
2016-06-09 11:45:00,21.16,21.21,21.14,21.19,118653.0,19.1981,19.2435,19.18,19.2253,118653.0
2016-06-09 11:50:00,21.18,21.19,21.12,21.12,170273.0,19.2162,19.2253,19.1618,19.1618,170273.0
2016-06-09 11:55:00,21.13,21.18,21.11,21.14,152209.0,19.1709,19.2162,19.1527,19.18,152209.0
2016-06-09 12:00:00,21.14,21.15,21.13,21.14,83116.0,19.18,19.189,19.1709,19.18,83116.0
2016-06-09 12:05:00,21.14,21.2,21.14,21.2,444935.0,19.18,19.2344,19.18,19.2344,444935.0
2016-06-09 12:10:00,21.2,21.22,21.17,21.2,232059.0,19.2344,19.2525,19.2072,19.2344,232059.0
2016-06-09 12:15:00,21.2,21.2,21.18,21.19,171967.0,19.2344,19.2344,19.2162,19.2253,171967.0
2016-06-09 12:20:00,21.19,21.21,21.18,21.2,138270.0,19.2253,19.2435,19.2162,19.2344,138270.0
2016-06-09 12:25:00,21.21,21.26,21.2,21.26,118612.0,19.2435,19.2888,19.2344,19.2888,118612.0
2016-06-09 12:30:00,21.26,21.32,21.25,21.27,138821.0,19.2888,19.3433,19.2798,19.2979,138821.0
2016-06-09 12:35:00,21.28,21.28,21.23,21.27,133981.0,19.307,19.307,19.2616,19.2979,133981.0
2016-06-09 12:40:00,21.28,21.29,21.25,21.28,139494.0,19.307,19.316,19.2798,19.307,139494.0
2016-06-09 12:45:00,21.29,21.29,21.23,21.25,170787.0,19.316,19.316,19.2616,19.2798,170787.0
2016-06-09 12:50:00,21.23,21.29,21.22,21.27,187849.0,19.2616,19.316,19.2525,19.2979,187849.0
2016-06-09 12:55:00,21.27,21.36,21.27,21.33,191056.0,19.2979,19.3796,19.2979,19.3523,191056.0
2016-06-09 13:00:00,21.34,21.35,21.28,21.29,143474.0,19.3614,19.3705,19.307,19.316,143474.0
2016-06-09 13:05:00,21.29,21.34,21.25,21.34,275950.0,19.316,19.3614,19.2798,19.3614,275950.0
2016-06-09 13:10:00,21.34,21.35,21.3,21.35,79878.0,19.3614,19.3705,19.3251,19.3705,79878.0
2016-06-09 13:15:00,21.35,21.4,21.33,21.39,186322.0,19.3705,19.4158,19.3523,19.4068,186322.0
2016-06-09 13:20:00,21.39,21.41,21.36,21.4,199150.0,19.4068,19.4249,19.3796,19.4158,199150.0
2016-06-09 13:25:00,21.4,21.41,21.38,21.38,172377.0,19.4158,19.4249,19.3977,19.3977,172377.0
2016-06-09 13:30:00,21.39,21.44,21.38,21.42,118652.0,19.4068,19.4521,19.3977,19.434,118652.0
2016-06-09 13:35:00,21.42,21.43,21.39,21.42,97511.0,19.434,19.4431,19.4068,19.434,97511.0
2016-06-09 13:40:00,21.41,21.42,21.39,21.41,102652.0,19.4249,19.434,19.4068,19.4249,102652.0
2016-06-09 13:45:00,21.41,21.41,21.39,21.4,145376.0,19.4249,19.4249,19.4068,19.4158,145376.0
2016-06-09 13:50:00,21.4,21.4,21.26,21.34,233744.0,19.4158,19.4158,19.2888,19.3614,233744.0
2016-06-09 13:55:00,21.33,21.44,21.33,21.41,240068.0,19.3523,19.4521,19.3523,19.4249,240068.0
2016-06-09 14:00:00,21.4,21.45,21.4,21.43,91217.0,19.4158,19.4612,19.4158,19.4431,91217.0
2016-06-09 14:05:00,21.44,21.44,21.42,21.44,80906.0,19.4521,19.4521,19.434,19.4521,80906.0
2016-06-09 14:10:00,21.44,21.46,21.42,21.45,261639.0,19.4521,19.4703,19.434,19.4612,261639.0
2016-06-09 14:15:00,21.45,21.49,21.44,21.48,500436.0,19.4612,19.4975,19.4521,19.4884,500436.0
2016-06-09 14:20:00,21.49,21.53,21.46,21.5,173755.0,19.4975,19.5338,19.4703,19.5066,173755.0
2016-06-09 14:25:00,21.5,21.53,21.47,21.5,309505.0,19.5066,19.5338,19.4794,19.5066,309505.0
2016-06-09 14:30:00,21.5,21.57,21.49,21.56,169228.0,19.5066,19.5701,19.4975,19.561,169228.0
2016-06-09 14:35:00,21.56,21.6,21.55,21.6,188103.0,19.561,19.5973,19.5519,19.5973,188103.0
2016-06-09 14:40:00,21.6,21.6,21.53,21.56,152195.0,19.5973,19.5973,19.5338,19.561,152195.0
2016-06-09 14:45:00,21.56,21.61,21.55,21.6,217775.0,19.561,19.6064,19.5519,19.5973,217775.0
2016-06-09 14:50:00,21.6,21.63,21.59,21.6,217656.0,19.5973,19.6245,19.5882,19.5973,217656.0
2016-06-09 14:55:00,21.6,21.62,21.59,21.6,173092.0,19.5973,19.6155,19.5882,19.5973,173092.0
2016-06-09 15:00:00,21.6,21.62,21.59,21.6,134194.0,19.5973,19.6155,19.5882,19.5973,134194.0
2016-06-09 15:05:00,21.6,21.66,21.59,21.64,348254.0,19.5973,19.6517,19.5882,19.6336,348254.0
2016-06-09 15:10:00,21.64,21.7,21.64,21.68,461691.0,19.6336,19.688,19.6336,19.6699,461691.0
2016-06-09 15:15:00,21.68,21.7,21.65,21.65,307862.0,19.6699,19.688,19.6427,19.6427,307862.0
2016-06-09 15:20:00,21.66,21.67,21.62,21.64,248809.0,19.6517,19.6608,19.6155,19.6336,248809.0
2016-06-09 15:25:00,21.64,21.68,21.64,21.65,114570.0,19.6336,19.6699,19.6336,19.6427,114570.0
2016-06-09 15:30:00,21.64,21.73,21.64,21.7,480107.0,19.6336,19.7153,19.6336,19.688,480107.0
2016-06-09 15:35:00,21.7,21.73,21.69,21.71,376511.0,19.688,19.7153,19.679,19.6971,376511.0
2016-06-09 15:40:00,21.71,21.76,21.7,21.73,498870.0,19.6971,19.7425,19.688,19.7153,498870.0
2016-06-09 15:45:00,21.74,21.8,21.73,21.79,562888.0,19.7243,19.7788,19.7153,19.7697,562888.0
2016-06-09 15:50:00,21.81,21.82,21.7,21.73,935948.0,19.7878,19.7969,19.688,19.7153,935948.0
2016-06-09 15:55:00,21.73,21.74,21.68,21.71,777243.0,19.7153,19.7243,19.6699,19.6971,777243.0
2016-06-10 09:30:00,21.4,21.44,21.1,21.27,478984.0,19.4158,19.4521,19.1437,19.2979,478984.0
2016-06-10 09:35:00,21.28,21.29,21.14,21.22,281634.0,19.307,19.316,19.18,19.2525,281634.0
2016-06-10 09:40:00,21.21,21.29,21.15,21.27,263640.0,19.2435,19.316,19.189,19.2979,263640.0
2016-06-10 09:45:00,21.27,21.37,21.25,21.3,188011.0,19.2979,19.3886,19.2798,19.3251,188011.0
2016-06-10 09:50:00,21.29,21.35,21.27,21.33,284122.0,19.316,19.3705,19.2979,19.3523,284122.0
2016-06-10 09:55:00,21.33,21.53,21.33,21.52,254779.0,19.3523,19.5338,19.3523,19.5247,254779.0
2016-06-10 10:00:00,21.51,21.53,21.35,21.37,388571.0,19.5157,19.5338,19.3705,19.3886,388571.0
2016-06-10 10:05:00,21.36,21.37,21.31,21.33,178379.0,19.3796,19.3886,19.3342,19.3523,178379.0
2016-06-10 10:10:00,21.33,21.35,21.27,21.3,107888.0,19.3523,19.3705,19.2979,19.3251,107888.0
2016-06-10 10:15:00,21.3,21.37,21.28,21.36,114669.0,19.3251,19.3886,19.307,19.3796,114669.0
2016-06-10 10:20:00,21.35,21.43,21.31,21.43,223375.0,19.3705,19.4431,19.3342,19.4431,223375.0
2016-06-10 10:25:00,21.43,21.44,21.37,21.39,200362.0,19.4431,19.4521,19.3886,19.4068,200362.0
2016-06-10 10:30:00,21.4,21.4,21.29,21.35,87802.0,19.4158,19.4158,19.316,19.3705,87802.0
2016-06-10 10:35:00,21.36,21.4,21.33,21.35,128985.0,19.3796,19.4158,19.3523,19.3705,128985.0
2016-06-10 10:40:00,21.36,21.41,21.35,21.41,258817.0,19.3796,19.4249,19.3705,19.4249,258817.0
2016-06-10 10:45:00,21.41,21.43,21.36,21.39,127070.0,19.4249,19.4431,19.3796,19.4068,127070.0
2016-06-10 10:50:00,21.39,21.4,21.34,21.35,146195.0,19.4068,19.4158,19.3614,19.3705,146195.0
2016-06-10 10:55:00,21.35,21.39,21.32,21.34,197642.0,19.3705,19.4068,19.3433,19.3614,197642.0
2016-06-10 11:00:00,21.35,21.4,21.32,21.37,257075.0,19.3705,19.4158,19.3433,19.3886,257075.0
2016-06-10 11:05:00,21.38,21.38,21.33,21.34,160262.0,19.3977,19.3977,19.3523,19.3614,160262.0
2016-06-10 11:10:00,21.34,21.38,21.29,21.38,367139.0,19.3614,19.3977,19.316,19.3977,367139.0
2016-06-10 11:15:00,21.37,21.4,21.36,21.39,62208.0,19.3886,19.4158,19.3796,19.4068,62208.0
2016-06-10 11:20:00,21.39,21.39,21.34,21.38,120649.0,19.4068,19.4068,19.3614,19.3977,120649.0
2016-06-10 11:25:00,21.38,21.38,21.34,21.36,209897.0,19.3977,19.3977,19.3614,19.3796,209897.0
2016-06-10 11:30:00,21.36,21.36,21.27,21.28,88925.0,19.3796,19.3796,19.2979,19.307,88925.0
2016-06-10 11:35:00,21.28,21.3,21.25,21.27,133497.0,19.307,19.3251,19.2798,19.2979,133497.0
2016-06-10 11:40:00,21.27,21.31,21.23,21.3,215194.0,19.2979,19.3342,19.2616,19.3251,215194.0
2016-06-10 11:45:00,21.3,21.34,21.29,21.34,38323.0,19.3251,19.3614,19.316,19.3614,38323.0
2016-06-10 11:50:00,21.34,21.34,21.26,21.28,90726.0,19.3614,19.3614,19.2888,19.307,90726.0
2016-06-10 11:55:00,21.27,21.3,21.24,21.24,45421.0,19.2979,19.3251,19.2707,19.2707,45421.0
2016-06-10 12:00:00,21.25,21.26,21.21,21.21,38710.0,19.2798,19.2888,19.2435,19.2435,38710.0
2016-06-10 12:05:00,21.21,21.22,21.17,21.21,136085.0,19.2435,19.2525,19.2072,19.2435,136085.0
2016-06-10 12:10:00,21.21,21.26,21.21,21.26,94145.0,19.2435,19.2888,19.2435,19.2888,94145.0
2016-06-10 12:15:00,21.26,21.27,21.22,21.26,95373.0,19.2888,19.2979,19.2525,19.2888,95373.0
2016-06-10 12:20:00,21.26,21.31,21.25,21.29,118891.0,19.2888,19.3342,19.2798,19.316,118891.0
2016-06-10 12:25:00,21.29,21.3,21.27,21.28,44996.0,19.316,19.3251,19.2979,19.307,44996.0
2016-06-10 12:30:00,21.28,21.28,21.22,21.23,60639.0,19.307,19.307,19.2525,19.2616,60639.0
2016-06-10 12:35:00,21.23,21.24,21.21,21.22,43455.0,19.2616,19.2707,19.2435,19.2525,43455.0
2016-06-10 12:40:00,21.22,21.27,21.2,21.27,144000.0,19.2525,19.2979,19.2344,19.2979,144000.0
2016-06-10 12:45:00,21.28,21.3,21.27,21.28,107668.0,19.307,19.3251,19.2979,19.307,107668.0
2016-06-10 12:50:00,21.28,21.28,21.22,21.25,71849.0,19.307,19.307,19.2525,19.2798,71849.0
2016-06-10 12:55:00,21.24,21.26,21.24,21.25,43962.0,19.2707,19.2888,19.2707,19.2798,43962.0
2016-06-10 13:00:00,21.24,21.27,21.23,21.25,89258.0,19.2707,19.2979,19.2616,19.2798,89258.0
2016-06-10 13:05:00,21.24,21.25,21.19,21.19,158221.0,19.2707,19.2798,19.2253,19.2253,158221.0
2016-06-10 13:10:00,21.19,21.2,21.15,21.17,59162.0,19.2253,19.2344,19.189,19.2072,59162.0
2016-06-10 13:15:00,21.17,21.2,21.17,21.17,43824.0,19.2072,19.2344,19.2072,19.2072,43824.0
2016-06-10 13:20:00,21.18,21.19,21.15,21.18,85308.0,19.2162,19.2253,19.189,19.2162,85308.0
2016-06-10 13:25:00,21.18,21.19,21.14,21.15,423490.0,19.2162,19.2253,19.18,19.189,423490.0
2016-06-10 13:30:00,21.15,21.16,21.05,21.11,134706.0,19.189,19.1981,19.0983,19.1527,134706.0
2016-06-10 13:35:00,21.1,21.15,21.1,21.15,59493.0,19.1437,19.189,19.1437,19.189,59493.0
2016-06-10 13:40:00,21.14,21.18,21.14,21.17,52596.0,19.18,19.2162,19.18,19.2072,52596.0
2016-06-10 13:45:00,21.17,21.18,21.15,21.16,163001.0,19.2072,19.2162,19.189,19.1981,163001.0
2016-06-10 13:50:00,21.16,21.17,21.13,21.16,116716.0,19.1981,19.2072,19.1709,19.1981,116716.0
2016-06-10 13:55:00,21.16,21.17,21.13,21.15,90802.0,19.1981,19.2072,19.1709,19.189,90802.0
2016-06-10 14:00:00,21.14,21.17,21.11,21.12,106697.0,19.18,19.2072,19.1527,19.1618,106697.0
2016-06-10 14:05:00,21.11,21.15,21.07,21.1,122322.0,19.1527,19.189,19.1164,19.1437,122322.0
2016-06-10 14:10:00,21.1,21.1,21.04,21.04,87416.0,19.1437,19.1437,19.0892,19.0892,87416.0
2016-06-10 14:15:00,21.04,21.06,21.0,21.01,113215.0,19.0892,19.1074,19.0529,19.062,113215.0
2016-06-10 14:20:00,21.0,21.06,21.0,21.04,182669.0,19.0529,19.1074,19.0529,19.0892,182669.0
2016-06-10 14:25:00,21.05,21.05,20.88,20.89,306827.0,19.0983,19.0983,18.9441,18.9531,306827.0
2016-06-10 14:30:00,20.9,20.95,20.9,20.95,134417.0,18.9622,19.0076,18.9622,19.0076,134417.0
2016-06-10 14:35:00,20.94,21.0,20.93,20.99,76481.0,18.9985,19.0529,18.9894,19.0439,76481.0
2016-06-10 14:40:00,20.99,20.99,20.94,20.96,92359.0,19.0439,19.0439,18.9985,19.0166,92359.0
2016-06-10 14:45:00,20.96,20.98,20.92,20.94,101392.0,19.0166,19.0348,18.9804,18.9985,101392.0
2016-06-10 14:50:00,20.94,20.95,20.91,20.94,68859.0,18.9985,19.0076,18.9713,18.9985,68859.0
2016-06-10 14:55:00,20.95,20.98,20.93,20.97,217476.0,19.0076,19.0348,18.9894,19.0257,217476.0
2016-06-10 15:00:00,20.96,21.0,20.96,20.98,166902.0,19.0166,19.0529,19.0166,19.0348,166902.0
2016-06-10 15:05:00,20.98,20.99,20.92,20.92,103522.0,19.0348,19.0439,18.9804,18.9804,103522.0
2016-06-10 15:10:00,20.92,20.97,20.92,20.95,89483.0,18.9804,19.0257,18.9804,19.0076,89483.0
2016-06-10 15:15:00,20.95,20.97,20.94,20.95,85809.0,19.0076,19.0257,18.9985,19.0076,85809.0
2016-06-10 15:20:00,20.95,20.98,20.94,20.97,61378.0,19.0076,19.0348,18.9985,19.0257,61378.0
2016-06-10 15:25:00,20.97,21.02,20.96,21.0,224362.0,19.0257,19.0711,19.0166,19.0529,224362.0
2016-06-10 15:30:00,21.0,21.03,20.98,20.98,140313.0,19.0529,19.0802,19.0348,19.0348,140313.0
2016-06-10 15:35:00,20.98,21.01,20.96,20.99,196189.0,19.0348,19.062,19.0166,19.0439,196189.0
2016-06-10 15:40:00,20.98,21.01,20.95,20.97,188756.0,19.0348,19.062,19.0076,19.0257,188756.0
2016-06-10 15:45:00,20.98,21.0,20.97,20.98,248059.0,19.0348,19.0529,19.0257,19.0348,248059.0
2016-06-10 15:50:00,20.97,21.02,20.97,21.01,464919.0,19.0257,19.0711,19.0257,19.062,464919.0
2016-06-10 15:55:00,21.0,21.07,21.0,21.06,805425.0,19.0529,19.1164,19.0529,19.1074,805425.0
2016-06-13 09:30:00,20.95,20.98,20.8,20.91,300626.0,19.0076,19.0348,18.8715,18.9713,300626.0
2016-06-13 09:35:00,20.9,20.98,20.89,20.94,144098.0,18.9622,19.0348,18.9531,18.9985,144098.0
2016-06-13 09:40:00,20.95,21.0,20.89,20.91,186532.0,19.0076,19.0529,18.9531,18.9713,186532.0
2016-06-13 09:45:00,20.91,20.99,20.89,20.98,156784.0,18.9713,19.0439,18.9531,19.0348,156784.0
2016-06-13 09:50:00,20.99,21.05,20.96,21.03,372158.0,19.0439,19.0983,19.0166,19.0802,372158.0
2016-06-13 09:55:00,21.04,21.04,20.97,20.98,126789.0,19.0892,19.0892,19.0257,19.0348,126789.0
2016-06-13 10:00:00,20.99,21.07,20.97,20.98,164343.0,19.0439,19.1164,19.0257,19.0348,164343.0
2016-06-13 10:05:00,20.98,21.03,20.97,21.02,82610.0,19.0348,19.0802,19.0257,19.0711,82610.0
2016-06-13 10:10:00,21.02,21.14,21.01,21.14,100746.0,19.0711,19.18,19.062,19.18,100746.0
2016-06-13 10:15:00,21.14,21.23,21.13,21.18,179014.0,19.18,19.2616,19.1709,19.2162,179014.0
2016-06-13 10:20:00,21.18,21.22,21.12,21.19,88147.0,19.2162,19.2525,19.1618,19.2253,88147.0
2016-06-13 10:25:00,21.19,21.25,21.15,21.24,147545.0,19.2253,19.2798,19.189,19.2707,147545.0
2016-06-13 10:30:00,21.24,21.28,21.22,21.22,142860.0,19.2707,19.307,19.2525,19.2525,142860.0
2016-06-13 10:35:00,21.23,21.28,21.15,21.17,161433.0,19.2616,19.307,19.189,19.2072,161433.0
2016-06-13 10:40:00,21.16,21.2,21.14,21.14,68662.0,19.1981,19.2344,19.18,19.18,68662.0
2016-06-13 10:45:00,21.14,21.17,21.07,21.11,129249.0,19.18,19.2072,19.1164,19.1527,129249.0
2016-06-13 10:50:00,21.11,21.11,21.0,21.03,161113.0,19.1527,19.1527,19.0529,19.0802,161113.0
2016-06-13 10:55:00,21.03,21.16,21.02,21.07,199110.0,19.0802,19.1981,19.0711,19.1164,199110.0
2016-06-13 11:00:00,21.07,21.07,21.01,21.03,159355.0,19.1164,19.1164,19.062,19.0802,159355.0
2016-06-13 11:05:00,21.02,21.05,21.01,21.04,200942.0,19.0711,19.0983,19.062,19.0892,200942.0
2016-06-13 11:10:00,21.04,21.15,21.03,21.1,252068.0,19.0892,19.189,19.0802,19.1437,252068.0
2016-06-13 11:15:00,21.1,21.12,21.07,21.08,54527.0,19.1437,19.1618,19.1164,19.1255,54527.0
2016-06-13 11:20:00,21.09,21.09,21.04,21.05,58398.0,19.1346,19.1346,19.0892,19.0983,58398.0
2016-06-13 11:25:00,21.05,21.07,21.03,21.06,80698.0,19.0983,19.1164,19.0802,19.1074,80698.0
2016-06-13 11:30:00,21.06,21.07,21.02,21.03,115582.0,19.1074,19.1164,19.0711,19.0802,115582.0
2016-06-13 11:35:00,21.02,21.04,21.02,21.02,94280.0,19.0711,19.0892,19.0711,19.0711,94280.0
2016-06-13 11:40:00,21.03,21.05,21.02,21.03,53180.0,19.0802,19.0983,19.0711,19.0802,53180.0
2016-06-13 11:45:00,21.03,21.04,21.01,21.04,75978.0,19.0802,19.0892,19.062,19.0892,75978.0
2016-06-13 11:50:00,21.04,21.04,21.0,21.02,135584.0,19.0892,19.0892,19.0529,19.0711,135584.0
2016-06-13 11:55:00,21.01,21.02,20.93,20.96,131879.0,19.062,19.0711,18.9894,19.0166,131879.0
2016-06-13 12:00:00,20.97,20.97,20.9,20.92,83559.0,19.0257,19.0257,18.9622,18.9804,83559.0
2016-06-13 12:05:00,20.93,20.96,20.91,20.95,119769.0,18.9894,19.0166,18.9713,19.0076,119769.0
2016-06-13 12:10:00,20.96,20.98,20.93,20.95,113734.0,19.0166,19.0348,18.9894,19.0076,113734.0
2016-06-13 12:15:00,20.95,21.01,20.94,20.98,141932.0,19.0076,19.062,18.9985,19.0348,141932.0
2016-06-13 12:20:00,20.98,21.02,20.96,21.0,149367.0,19.0348,19.0711,19.0166,19.0529,149367.0
2016-06-13 12:25:00,20.99,21.01,20.96,20.97,63209.0,19.0439,19.062,19.0166,19.0257,63209.0
2016-06-13 12:30:00,20.98,20.98,20.92,20.95,52041.0,19.0348,19.0348,18.9804,19.0076,52041.0
2016-06-13 12:35:00,20.95,20.96,20.9,20.91,94167.0,19.0076,19.0166,18.9622,18.9713,94167.0
2016-06-13 12:40:00,20.9,20.96,20.9,20.93,73344.0,18.9622,19.0166,18.9622,18.9894,73344.0
2016-06-13 12:45:00,20.92,20.99,20.92,20.97,55166.0,18.9804,19.0439,18.9804,19.0257,55166.0
2016-06-13 12:50:00,20.98,21.0,20.97,20.99,40700.0,19.0348,19.0529,19.0257,19.0439,40700.0
2016-06-13 12:55:00,20.99,21.02,20.98,20.99,90011.0,19.0439,19.0711,19.0348,19.0439,90011.0
2016-06-13 13:00:00,20.99,21.02,20.95,20.98,80741.0,19.0439,19.0711,19.0076,19.0348,80741.0
2016-06-13 13:05:00,20.98,20.99,20.96,20.96,38708.0,19.0348,19.0439,19.0166,19.0166,38708.0
2016-06-13 13:10:00,20.96,20.98,20.94,20.95,56782.0,19.0166,19.0348,18.9985,19.0076,56782.0
2016-06-13 13:15:00,20.96,20.97,20.92,20.94,64285.0,19.0166,19.0257,18.9804,18.9985,64285.0
2016-06-13 13:20:00,20.95,20.99,20.94,20.97,40292.0,19.0076,19.0439,18.9985,19.0257,40292.0
2016-06-13 13:25:00,20.97,21.01,20.95,21.0,75023.0,19.0257,19.062,19.0076,19.0529,75023.0
2016-06-13 13:30:00,21.01,21.01,20.98,21.0,71502.0,19.062,19.062,19.0348,19.0529,71502.0
2016-06-13 13:35:00,21.01,21.03,20.98,21.03,73121.0,19.062,19.0802,19.0348,19.0802,73121.0
2016-06-13 13:40:00,21.02,21.1,21.01,21.09,109898.0,19.0711,19.1437,19.062,19.1346,109898.0
2016-06-13 13:45:00,21.1,21.1,21.04,21.07,47400.0,19.1437,19.1437,19.0892,19.1164,47400.0
2016-06-13 13:50:00,21.07,21.08,21.05,21.07,63922.0,19.1164,19.1255,19.0983,19.1164,63922.0
2016-06-13 13:55:00,21.07,21.08,21.06,21.08,34252.0,19.1164,19.1255,19.1074,19.1255,34252.0
2016-06-13 14:00:00,21.08,21.09,21.03,21.05,75266.0,19.1255,19.1346,19.0802,19.0983,75266.0
2016-06-13 14:05:00,21.05,21.07,21.01,21.06,61742.0,19.0983,19.1164,19.062,19.1074,61742.0
2016-06-13 14:10:00,21.07,21.09,21.04,21.07,98126.0,19.1164,19.1346,19.0892,19.1164,98126.0
2016-06-13 14:15:00,21.07,21.08,21.02,21.04,59896.0,19.1164,19.1255,19.0711,19.0892,59896.0
2016-06-13 14:20:00,21.04,21.05,21.02,21.05,48595.0,19.0892,19.0983,19.0711,19.0983,48595.0
2016-06-13 14:25:00,21.05,21.05,20.99,21.03,112093.0,19.0983,19.0983,19.0439,19.0802,112093.0
2016-06-13 14:30:00,21.03,21.1,21.02,21.06,134552.0,19.0802,19.1437,19.0711,19.1074,134552.0
2016-06-13 14:35:00,21.07,21.1,21.06,21.09,102938.0,19.1164,19.1437,19.1074,19.1346,102938.0
2016-06-13 14:40:00,21.08,21.1,21.06,21.06,69779.0,19.1255,19.1437,19.1074,19.1074,69779.0
2016-06-13 14:45:00,21.07,21.09,21.05,21.07,120171.0,19.1164,19.1346,19.0983,19.1164,120171.0
2016-06-13 14:50:00,21.08,21.09,21.05,21.09,86474.0,19.1255,19.1346,19.0983,19.1346,86474.0
2016-06-13 14:55:00,21.09,21.09,21.05,21.07,112777.0,19.1346,19.1346,19.0983,19.1164,112777.0
2016-06-13 15:00:00,21.07,21.07,21.05,21.06,67100.0,19.1164,19.1164,19.0983,19.1074,67100.0
2016-06-13 15:05:00,21.06,21.06,21.02,21.03,126141.0,19.1074,19.1074,19.0711,19.0802,126141.0
2016-06-13 15:10:00,21.03,21.05,21.02,21.04,47051.0,19.0802,19.0983,19.0711,19.0892,47051.0
2016-06-13 15:15:00,21.04,21.04,21.02,21.04,57356.0,19.0892,19.0892,19.0711,19.0892,57356.0
2016-06-13 15:20:00,21.04,21.04,21.0,21.01,81740.0,19.0892,19.0892,19.0529,19.062,81740.0
2016-06-13 15:25:00,21.01,21.02,20.98,21.02,101054.0,19.062,19.0711,19.0348,19.0711,101054.0
2016-06-13 15:30:00,21.02,21.03,21.0,21.02,76236.0,19.0711,19.0802,19.0529,19.0711,76236.0
2016-06-13 15:35:00,21.03,21.03,21.0,21.02,108373.0,19.0802,19.0802,19.0529,19.0711,108373.0
2016-06-13 15:40:00,21.01,21.02,20.96,20.97,161432.0,19.062,19.0711,19.0166,19.0257,161432.0
2016-06-13 15:45:00,20.96,20.99,20.96,20.98,92992.0,19.0166,19.0439,19.0166,19.0348,92992.0
2016-06-13 15:50:00,20.99,21.0,20.96,20.98,294314.0,19.0439,19.0529,19.0166,19.0348,294314.0
2016-06-13 15:55:00,20.98,21.0,20.96,20.99,590504.0,19.0348,19.0529,19.0166,19.0439,590504.0
2016-06-14 09:30:00,21.05,21.14,20.94,21.04,545408.0,19.0983,19.18,18.9985,19.0892,545408.0
2016-06-14 09:35:00,21.04,21.05,20.92,21.02,412171.0,19.0892,19.0983,18.9804,19.0711,412171.0
2016-06-14 09:40:00,21.02,21.03,20.9,20.95,415468.0,19.0711,19.0802,18.9622,19.0076,415468.0
2016-06-14 09:45:00,20.94,20.95,20.78,20.82,365357.0,18.9985,19.0076,18.8533,18.8896,365357.0
2016-06-14 09:50:00,20.82,20.82,20.68,20.79,378372.0,18.8896,18.8896,18.7626,18.8624,378372.0
2016-06-14 09:55:00,20.79,20.81,20.66,20.79,665071.0,18.8624,18.8806,18.7445,18.8624,665071.0
2016-06-14 10:00:00,20.79,20.8,20.67,20.71,190363.0,18.8624,18.8715,18.7535,18.7898,190363.0
2016-06-14 10:05:00,20.7,20.72,20.6,20.6,200218.0,18.7808,18.7989,18.69,18.69,200218.0
2016-06-14 10:10:00,20.6,20.73,20.57,20.72,439146.0,18.69,18.808,18.6628,18.7989,439146.0
2016-06-14 10:15:00,20.73,20.75,20.68,20.71,259643.0,18.808,18.8261,18.7626,18.7898,259643.0
2016-06-14 10:20:00,20.71,20.84,20.69,20.78,126826.0,18.7898,18.9078,18.7717,18.8533,126826.0
2016-06-14 10:25:00,20.78,20.91,20.76,20.85,224146.0,18.8533,18.9713,18.8352,18.9168,224146.0
2016-06-14 10:30:00,20.85,20.92,20.81,20.82,240090.0,18.9168,18.9804,18.8806,18.8896,240090.0
2016-06-14 10:35:00,20.82,20.84,20.75,20.77,203723.0,18.8896,18.9078,18.8261,18.8443,203723.0
2016-06-14 10:40:00,20.78,20.8,20.76,20.79,159713.0,18.8533,18.8715,18.8352,18.8624,159713.0
2016-06-14 10:45:00,20.78,20.82,20.73,20.76,121487.0,18.8533,18.8896,18.808,18.8352,121487.0
2016-06-14 10:50:00,20.75,20.79,20.73,20.75,61514.0,18.8261,18.8624,18.808,18.8261,61514.0
2016-06-14 10:55:00,20.74,20.76,20.65,20.67,159278.0,18.817,18.8352,18.7354,18.7535,159278.0
2016-06-14 11:00:00,20.67,20.68,20.62,20.67,77604.0,18.7535,18.7626,18.7082,18.7535,77604.0
2016-06-14 11:05:00,20.67,20.67,20.63,20.64,103661.0,18.7535,18.7535,18.7172,18.7263,103661.0
2016-06-14 11:10:00,20.64,20.68,20.63,20.64,163275.0,18.7263,18.7626,18.7172,18.7263,163275.0
2016-06-14 11:15:00,20.65,20.66,20.57,20.58,192766.0,18.7354,18.7445,18.6628,18.6719,192766.0
2016-06-14 11:20:00,20.58,20.58,20.52,20.53,257801.0,18.6719,18.6719,18.6174,18.6265,257801.0
2016-06-14 11:25:00,20.54,20.56,20.46,20.53,307975.0,18.6356,18.6537,18.563,18.6265,307975.0
2016-06-14 11:30:00,20.53,20.54,20.45,20.46,140990.0,18.6265,18.6356,18.5539,18.563,140990.0
2016-06-14 11:35:00,20.45,20.49,20.41,20.46,457742.0,18.5539,18.5902,18.5176,18.563,457742.0
2016-06-14 11:40:00,20.46,20.47,20.44,20.46,468716.0,18.563,18.5721,18.5449,18.563,468716.0
2016-06-14 11:45:00,20.46,20.48,20.4,20.42,506557.0,18.563,18.5811,18.5086,18.5267,506557.0
2016-06-14 11:50:00,20.42,20.44,20.38,20.44,172615.0,18.5267,18.5449,18.4904,18.5449,172615.0
2016-06-14 11:55:00,20.43,20.44,20.39,20.42,127815.0,18.5358,18.5449,18.4995,18.5267,127815.0
2016-06-14 12:00:00,20.42,20.51,20.41,20.5,98129.0,18.5267,18.6084,18.5176,18.5993,98129.0
2016-06-14 12:05:00,20.5,20.5,20.44,20.48,87812.0,18.5993,18.5993,18.5449,18.5811,87812.0
2016-06-14 12:10:00,20.48,20.48,20.43,20.45,66758.0,18.5811,18.5811,18.5358,18.5539,66758.0
2016-06-14 12:15:00,20.45,20.5,20.44,20.48,51884.0,18.5539,18.5993,18.5449,18.5811,51884.0
2016-06-14 12:20:00,20.48,20.54,20.45,20.47,224822.0,18.5811,18.6356,18.5539,18.5721,224822.0
2016-06-14 12:25:00,20.46,20.55,20.46,20.54,164402.0,18.563,18.6447,18.563,18.6356,164402.0
2016-06-14 12:30:00,20.54,20.59,20.49,20.58,166683.0,18.6356,18.681,18.5902,18.6719,166683.0
2016-06-14 12:35:00,20.59,20.62,20.57,20.62,130764.0,18.681,18.7082,18.6628,18.7082,130764.0
2016-06-14 12:40:00,20.62,20.64,20.59,20.6,163693.0,18.7082,18.7263,18.681,18.69,163693.0
2016-06-14 12:45:00,20.6,20.66,20.59,20.64,101958.0,18.69,18.7445,18.681,18.7263,101958.0
2016-06-14 12:50:00,20.64,20.64,20.59,20.59,71367.0,18.7263,18.7263,18.681,18.681,71367.0
2016-06-14 12:55:00,20.59,20.64,20.59,20.64,124063.0,18.681,18.7263,18.681,18.7263,124063.0
2016-06-14 13:00:00,20.65,20.69,20.65,20.68,157230.0,18.7354,18.7717,18.7354,18.7626,157230.0
2016-06-14 13:05:00,20.68,20.68,20.64,20.64,58686.0,18.7626,18.7626,18.7263,18.7263,58686.0
2016-06-14 13:10:00,20.64,20.65,20.6,20.63,105398.0,18.7263,18.7354,18.69,18.7172,105398.0
2016-06-14 13:15:00,20.63,20.64,20.61,20.63,32096.0,18.7172,18.7263,18.6991,18.7172,32096.0
2016-06-14 13:20:00,20.63,20.64,20.6,20.6,31836.0,18.7172,18.7263,18.69,18.69,31836.0
2016-06-14 13:25:00,20.6,20.65,20.59,20.64,119812.0,18.69,18.7354,18.681,18.7263,119812.0
2016-06-14 13:30:00,20.64,20.71,20.63,20.71,61313.0,18.7263,18.7898,18.7172,18.7898,61313.0
2016-06-14 13:35:00,20.71,20.72,20.69,20.71,58133.0,18.7898,18.7989,18.7717,18.7898,58133.0
2016-06-14 13:40:00,20.71,20.71,20.67,20.68,55048.0,18.7898,18.7898,18.7535,18.7626,55048.0
2016-06-14 13:45:00,20.67,20.7,20.66,20.67,54556.0,18.7535,18.7808,18.7445,18.7535,54556.0
2016-06-14 13:50:00,20.68,20.69,20.65,20.68,45930.0,18.7626,18.7717,18.7354,18.7626,45930.0
2016-06-14 13:55:00,20.68,20.69,20.66,20.68,53914.0,18.7626,18.7717,18.7445,18.7626,53914.0
2016-06-14 14:00:00,20.67,20.7,20.66,20.69,66349.0,18.7535,18.7808,18.7445,18.7717,66349.0
2016-06-14 14:05:00,20.69,20.72,20.68,20.72,65173.0,18.7717,18.7989,18.7626,18.7989,65173.0
2016-06-14 14:10:00,20.72,20.72,20.69,20.72,83063.0,18.7989,18.7989,18.7717,18.7989,83063.0
2016-06-14 14:15:00,20.71,20.73,20.69,20.73,66120.0,18.7898,18.808,18.7717,18.808,66120.0
2016-06-14 14:20:00,20.73,20.77,20.72,20.75,123174.0,18.808,18.8443,18.7989,18.8261,123174.0
2016-06-14 14:25:00,20.75,20.79,20.74,20.78,118950.0,18.8261,18.8624,18.817,18.8533,118950.0
2016-06-14 14:30:00,20.78,20.84,20.78,20.81,222327.0,18.8533,18.9078,18.8533,18.8806,222327.0
2016-06-14 14:35:00,20.82,20.87,20.8,20.87,113861.0,18.8896,18.935,18.8715,18.935,113861.0
2016-06-14 14:40:00,20.87,20.95,20.83,20.95,269821.0,18.935,19.0076,18.8987,19.0076,269821.0
2016-06-14 14:45:00,20.95,21.01,20.85,20.87,281001.0,19.0076,19.062,18.9168,18.935,281001.0
2016-06-14 14:50:00,20.87,20.9,20.85,20.87,59775.0,18.935,18.9622,18.9168,18.935,59775.0
2016-06-14 14:55:00,20.86,20.89,20.81,20.89,84918.0,18.9259,18.9531,18.8806,18.9531,84918.0
2016-06-14 15:00:00,20.89,20.89,20.79,20.84,152021.0,18.9531,18.9531,18.8624,18.9078,152021.0
2016-06-14 15:05:00,20.84,20.93,20.83,20.89,110072.0,18.9078,18.9894,18.8987,18.9531,110072.0
2016-06-14 15:10:00,20.89,20.93,20.88,20.93,114168.0,18.9531,18.9894,18.9441,18.9894,114168.0
2016-06-14 15:15:00,20.93,20.95,20.91,20.92,123590.0,18.9894,19.0076,18.9713,18.9804,123590.0
2016-06-14 15:20:00,20.91,20.99,20.91,20.94,166208.0,18.9713,19.0439,18.9713,18.9985,166208.0
2016-06-14 15:25:00,20.94,20.97,20.91,20.97,97803.0,18.9985,19.0257,18.9713,19.0257,97803.0
2016-06-14 15:30:00,20.96,20.97,20.94,20.96,96981.0,19.0166,19.0257,18.9985,19.0166,96981.0
2016-06-14 15:35:00,20.95,20.96,20.92,20.95,116611.0,19.0076,19.0166,18.9804,19.0076,116611.0
2016-06-14 15:40:00,20.95,20.96,20.91,20.94,142749.0,19.0076,19.0166,18.9713,18.9985,142749.0
2016-06-14 15:45:00,20.93,20.94,20.89,20.91,159458.0,18.9894,18.9985,18.9531,18.9713,159458.0
2016-06-14 15:50:00,20.91,20.96,20.88,20.89,340160.0,18.9713,19.0166,18.9441,18.9531,340160.0
2016-06-14 15:55:00,20.89,20.91,20.87,20.89,574494.0,18.9531,18.9713,18.935,18.9531,574494.0
2016-06-15 09:30:00,21.0,21.0,20.61,20.63,662629.0,19.0529,19.0529,18.6991,18.7172,662629.0
2016-06-15 09:35:00,20.63,20.66,20.24,20.3,805590.0,18.7172,18.7445,18.3634,18.4178,805590.0
2016-06-15 09:40:00,20.31,20.35,19.91,19.97,1503711.0,18.4269,18.4632,18.064,18.1184,1503711.0
2016-06-15 09:45:00,19.96,20.31,19.94,20.29,1021218.0,18.1094,18.4269,18.0912,18.4088,1021218.0
2016-06-15 09:50:00,20.3,20.38,20.23,20.31,476214.0,18.4178,18.4904,18.3543,18.4269,476214.0
2016-06-15 09:55:00,20.3,20.33,20.2,20.24,251057.0,18.4178,18.4451,18.3271,18.3634,251057.0
2016-06-15 10:00:00,20.24,20.51,20.23,20.45,290029.0,18.3634,18.6084,18.3543,18.5539,290029.0
2016-06-15 10:05:00,20.45,20.52,20.42,20.45,281655.0,18.5539,18.6174,18.5267,18.5539,281655.0
2016-06-15 10:10:00,20.46,20.47,20.41,20.44,148043.0,18.563,18.5721,18.5176,18.5449,148043.0
2016-06-15 10:15:00,20.44,20.52,20.4,20.51,234630.0,18.5449,18.6174,18.5086,18.6084,234630.0
2016-06-15 10:20:00,20.51,20.52,20.3,20.35,263123.0,18.6084,18.6174,18.4178,18.4632,263123.0
2016-06-15 10:25:00,20.35,20.4,20.29,20.34,172483.0,18.4632,18.5086,18.4088,18.4541,172483.0
2016-06-15 10:30:00,20.34,20.38,20.32,20.36,91644.0,18.4541,18.4904,18.436,18.4723,91644.0
2016-06-15 10:35:00,20.36,20.44,20.32,20.4,164966.0,18.4723,18.5449,18.436,18.5086,164966.0
2016-06-15 10:40:00,20.4,20.4,20.33,20.35,144240.0,18.5086,18.5086,18.4451,18.4632,144240.0
2016-06-15 10:45:00,20.35,20.4,20.34,20.37,119427.0,18.4632,18.5086,18.4541,18.4813,119427.0
2016-06-15 10:50:00,20.37,20.47,20.36,20.46,189047.0,18.4813,18.5721,18.4723,18.563,189047.0
2016-06-15 10:55:00,20.46,20.52,20.45,20.47,209165.0,18.563,18.6174,18.5539,18.5721,209165.0
2016-06-15 11:00:00,20.47,20.48,20.39,20.46,101974.0,18.5721,18.5811,18.4995,18.563,101974.0
2016-06-15 11:05:00,20.46,20.46,20.42,20.43,90864.0,18.563,18.563,18.5267,18.5358,90864.0
2016-06-15 11:10:00,20.44,20.46,20.4,20.42,139185.0,18.5449,18.563,18.5086,18.5267,139185.0
2016-06-15 11:15:00,20.42,20.47,20.41,20.47,187378.0,18.5267,18.5721,18.5176,18.5721,187378.0
2016-06-15 11:20:00,20.47,20.47,20.35,20.37,164306.0,18.5721,18.5721,18.4632,18.4813,164306.0
2016-06-15 11:25:00,20.37,20.39,20.26,20.28,213899.0,18.4813,18.4995,18.3815,18.3997,213899.0
2016-06-15 11:30:00,20.28,20.32,20.27,20.27,89530.0,18.3997,18.436,18.3906,18.3906,89530.0
2016-06-15 11:35:00,20.28,20.39,20.27,20.35,108709.0,18.3997,18.4995,18.3906,18.4632,108709.0
2016-06-15 11:40:00,20.35,20.35,20.3,20.34,87300.0,18.4632,18.4632,18.4178,18.4541,87300.0
2016-06-15 11:45:00,20.34,20.41,20.33,20.35,113674.0,18.4541,18.5176,18.4451,18.4632,113674.0
2016-06-15 11:50:00,20.34,20.36,20.32,20.36,136900.0,18.4541,18.4723,18.436,18.4723,136900.0
2016-06-15 11:55:00,20.36,20.42,20.34,20.37,84939.0,18.4723,18.5267,18.4541,18.4813,84939.0
2016-06-15 12:00:00,20.37,20.37,20.3,20.32,83148.0,18.4813,18.4813,18.4178,18.436,83148.0
2016-06-15 12:05:00,20.32,20.33,20.28,20.31,74660.0,18.436,18.4451,18.3997,18.4269,74660.0
2016-06-15 12:10:00,20.31,20.34,20.3,20.32,121927.0,18.4269,18.4541,18.4178,18.436,121927.0
2016-06-15 12:15:00,20.32,20.34,20.31,20.32,74778.0,18.436,18.4541,18.4269,18.436,74778.0
2016-06-15 12:20:00,20.32,20.38,20.3,20.3,139198.0,18.436,18.4904,18.4178,18.4178,139198.0
2016-06-15 12:25:00,20.3,20.31,20.24,20.25,154602.0,18.4178,18.4269,18.3634,18.3725,154602.0
2016-06-15 12:30:00,20.25,20.32,20.24,20.3,66347.0,18.3725,18.436,18.3634,18.4178,66347.0
2016-06-15 12:35:00,20.29,20.33,20.27,20.29,112810.0,18.4088,18.4451,18.3906,18.4088,112810.0
2016-06-15 12:40:00,20.29,20.3,20.27,20.29,42334.0,18.4088,18.4178,18.3906,18.4088,42334.0
2016-06-15 12:45:00,20.28,20.31,20.27,20.28,77600.0,18.3997,18.4269,18.3906,18.3997,77600.0
2016-06-15 12:50:00,20.28,20.29,20.25,20.29,59117.0,18.3997,18.4088,18.3725,18.4088,59117.0
2016-06-15 12:55:00,20.29,20.29,20.24,20.25,77788.0,18.4088,18.4088,18.3634,18.3725,77788.0
2016-06-15 13:00:00,20.26,20.27,20.24,20.25,130470.0,18.3815,18.3906,18.3634,18.3725,130470.0
2016-06-15 13:05:00,20.25,20.26,20.22,20.25,112317.0,18.3725,18.3815,18.3453,18.3725,112317.0
2016-06-15 13:10:00,20.25,20.25,20.21,20.23,68402.0,18.3725,18.3725,18.3362,18.3543,68402.0
2016-06-15 13:15:00,20.22,20.23,20.21,20.21,42858.0,18.3453,18.3543,18.3362,18.3362,42858.0
2016-06-15 13:20:00,20.21,20.24,20.21,20.23,58492.0,18.3362,18.3634,18.3362,18.3543,58492.0
2016-06-15 13:25:00,20.23,20.26,20.21,20.22,195177.0,18.3543,18.3815,18.3362,18.3453,195177.0
2016-06-15 13:30:00,20.22,20.28,20.21,20.28,97228.0,18.3453,18.3997,18.3362,18.3997,97228.0
2016-06-15 13:35:00,20.27,20.35,20.27,20.33,83219.0,18.3906,18.4632,18.3906,18.4451,83219.0
2016-06-15 13:40:00,20.33,20.34,20.32,20.33,66011.0,18.4451,18.4541,18.436,18.4451,66011.0
2016-06-15 13:45:00,20.33,20.33,20.3,20.3,55295.0,18.4451,18.4451,18.4178,18.4178,55295.0
2016-06-15 13:50:00,20.31,20.31,20.24,20.26,79027.0,18.4269,18.4269,18.3634,18.3815,79027.0
2016-06-15 13:55:00,20.25,20.31,20.25,20.27,88041.0,18.3725,18.4269,18.3725,18.3906,88041.0
2016-06-15 14:00:00,20.28,20.31,20.22,20.24,106580.0,18.3997,18.4269,18.3453,18.3634,106580.0
2016-06-15 14:05:00,20.25,20.27,20.22,20.23,71099.0,18.3725,18.3906,18.3453,18.3543,71099.0
2016-06-15 14:10:00,20.24,20.27,20.21,20.26,97369.0,18.3634,18.3906,18.3362,18.3815,97369.0
2016-06-15 14:15:00,20.26,20.27,20.23,20.24,90043.0,18.3815,18.3906,18.3543,18.3634,90043.0
2016-06-15 14:20:00,20.24,20.25,20.21,20.23,85070.0,18.3634,18.3725,18.3362,18.3543,85070.0
2016-06-15 14:25:00,20.23,20.24,20.2,20.21,80363.0,18.3543,18.3634,18.3271,18.3362,80363.0
2016-06-15 14:30:00,20.21,20.24,20.2,20.21,113923.0,18.3362,18.3634,18.3271,18.3362,113923.0
2016-06-15 14:35:00,20.21,20.23,20.2,20.21,96366.0,18.3362,18.3543,18.3271,18.3362,96366.0
2016-06-15 14:40:00,20.2,20.23,20.2,20.22,91610.0,18.3271,18.3543,18.3271,18.3453,91610.0
2016-06-15 14:45:00,20.22,20.27,20.21,20.22,131482.0,18.3453,18.3906,18.3362,18.3453,131482.0
2016-06-15 14:50:00,20.22,20.24,20.2,20.21,121198.0,18.3453,18.3634,18.3271,18.3362,121198.0
2016-06-15 14:55:00,20.22,20.23,20.2,20.21,164480.0,18.3453,18.3543,18.3271,18.3362,164480.0
2016-06-15 15:00:00,20.21,20.23,20.2,20.21,158508.0,18.3362,18.3543,18.3271,18.3362,158508.0
2016-06-15 15:05:00,20.21,20.23,20.19,20.21,323075.0,18.3362,18.3543,18.318,18.3362,323075.0
2016-06-15 15:10:00,20.21,20.23,20.2,20.21,134445.0,18.3362,18.3543,18.3271,18.3362,134445.0
2016-06-15 15:15:00,20.21,20.23,20.2,20.23,209476.0,18.3362,18.3543,18.3271,18.3543,209476.0
2016-06-15 15:20:00,20.23,20.25,20.19,20.21,229332.0,18.3543,18.3725,18.318,18.3362,229332.0
2016-06-15 15:25:00,20.21,20.22,20.19,20.2,447129.0,18.3362,18.3453,18.318,18.3271,447129.0
2016-06-15 15:30:00,20.2,20.21,20.16,20.19,293171.0,18.3271,18.3362,18.2908,18.318,293171.0
2016-06-15 15:35:00,20.19,20.19,20.08,20.08,371164.0,18.318,18.318,18.2182,18.2182,371164.0
2016-06-15 15:40:00,20.08,20.12,20.04,20.05,617982.0,18.2182,18.2545,18.1819,18.191,617982.0
2016-06-15 15:45:00,20.05,20.1,19.99,20.1,1173498.0,18.191,18.2364,18.1366,18.2364,1173498.0
2016-06-15 15:50:00,20.1,20.13,20.08,20.09,596902.0,18.2364,18.2636,18.2182,18.2273,596902.0
2016-06-15 15:55:00,20.1,20.2,20.07,20.17,1418475.0,18.2364,18.3271,18.2092,18.2999,1418475.0
2016-06-16 09:30:00,19.95,20.05,19.55,19.55,1220363.0,18.1003,18.191,17.7374,17.7374,1220363.0
2016-06-16 09:35:00,19.55,19.84,19.54,19.73,525467.0,17.7374,18.0005,17.7283,17.9007,525467.0
2016-06-16 09:40:00,19.73,19.74,19.51,19.54,688723.0,17.9007,17.9098,17.7011,17.7283,688723.0
2016-06-16 09:45:00,19.54,19.79,19.51,19.73,640225.0,17.7283,17.9551,17.7011,17.9007,640225.0
2016-06-16 09:50:00,19.73,19.74,19.65,19.65,195581.0,17.9007,17.9098,17.8281,17.8281,195581.0
2016-06-16 09:55:00,19.64,19.74,19.63,19.72,225995.0,17.819,17.9098,17.81,17.8916,225995.0
2016-06-16 10:00:00,19.71,19.74,19.66,19.69,584127.0,17.8825,17.9098,17.8372,17.8644,584127.0
2016-06-16 10:05:00,19.69,19.69,19.57,19.62,555826.0,17.8644,17.8644,17.7555,17.8009,555826.0
2016-06-16 10:10:00,19.61,19.66,19.6,19.65,310735.0,17.7918,17.8372,17.7827,17.8281,310735.0
2016-06-16 10:15:00,19.65,19.7,19.64,19.7,208359.0,17.8281,17.8735,17.819,17.8735,208359.0
2016-06-16 10:20:00,19.7,19.73,19.67,19.7,341910.0,17.8735,17.9007,17.8463,17.8735,341910.0
2016-06-16 10:25:00,19.7,19.71,19.68,19.7,1405581.0,17.8735,17.8825,17.8553,17.8735,1405581.0
2016-06-16 10:30:00,19.7,19.71,19.64,19.64,403084.0,17.8735,17.8825,17.819,17.819,403084.0
2016-06-16 10:35:00,19.64,19.66,19.6,19.64,358268.0,17.819,17.8372,17.7827,17.819,358268.0
2016-06-16 10:40:00,19.63,19.67,19.63,19.66,134464.0,17.81,17.8463,17.81,17.8372,134464.0
2016-06-16 10:45:00,19.66,19.72,19.65,19.69,261806.0,17.8372,17.8916,17.8281,17.8644,261806.0
2016-06-16 10:50:00,19.7,19.74,19.69,19.72,1095012.0,17.8735,17.9098,17.8644,17.8916,1095012.0
2016-06-16 10:55:00,19.72,19.85,19.7,19.85,707462.0,17.8916,18.0096,17.8735,18.0096,707462.0
2016-06-16 11:00:00,19.84,19.87,19.82,19.85,221562.0,18.0005,18.0277,17.9823,18.0096,221562.0
2016-06-16 11:05:00,19.85,19.88,19.81,19.84,681043.0,18.0096,18.0368,17.9733,18.0005,681043.0
2016-06-16 11:10:00,19.84,19.91,19.83,19.89,235083.0,18.0005,18.064,17.9914,18.0459,235083.0
2016-06-16 11:15:00,19.89,19.93,19.87,19.9,120285.0,18.0459,18.0821,18.0277,18.0549,120285.0
2016-06-16 11:20:00,19.91,20.04,19.9,20.01,914316.0,18.064,18.1819,18.0549,18.1547,914316.0
2016-06-16 11:25:00,20.0,20.07,19.99,20.0,1507012.0,18.1457,18.2092,18.1366,18.1457,1507012.0
2016-06-16 11:30:00,20.0,20.17,19.99,20.13,564535.0,18.1457,18.2999,18.1366,18.2636,564535.0
2016-06-16 11:35:00,20.14,20.25,20.12,20.21,409221.0,18.2727,18.3725,18.2545,18.3362,409221.0
2016-06-16 11:40:00,20.22,20.23,20.1,20.14,1154479.0,18.3453,18.3543,18.2364,18.2727,1154479.0
2016-06-16 11:45:00,20.14,20.14,20.08,20.09,117068.0,18.2727,18.2727,18.2182,18.2273,117068.0
2016-06-16 11:50:00,20.09,20.17,20.04,20.15,150958.0,18.2273,18.2999,18.1819,18.2817,150958.0
2016-06-16 11:55:00,20.16,20.16,20.09,20.16,70960.0,18.2908,18.2908,18.2273,18.2908,70960.0
2016-06-16 12:00:00,20.16,20.25,20.15,20.25,349117.0,18.2908,18.3725,18.2817,18.3725,349117.0
2016-06-16 12:05:00,20.25,20.32,20.24,20.3,655842.0,18.3725,18.436,18.3634,18.4178,655842.0
2016-06-16 12:10:00,20.29,20.3,20.23,20.29,160178.0,18.4088,18.4178,18.3543,18.4088,160178.0
2016-06-16 12:15:00,20.28,20.32,20.26,20.3,426692.0,18.3997,18.436,18.3815,18.4178,426692.0
2016-06-16 12:20:00,20.3,20.31,20.26,20.3,103842.0,18.4178,18.4269,18.3815,18.4178,103842.0
2016-06-16 12:25:00,20.3,20.31,20.27,20.28,85991.0,18.4178,18.4269,18.3906,18.3997,85991.0
2016-06-16 12:30:00,20.27,20.28,20.22,20.26,76894.0,18.3906,18.3997,18.3453,18.3815,76894.0
2016-06-16 12:35:00,20.26,20.31,20.23,20.3,346387.0,18.3815,18.4269,18.3543,18.4178,346387.0
2016-06-16 12:40:00,20.31,20.35,20.28,20.33,130110.0,18.4269,18.4632,18.3997,18.4451,130110.0
2016-06-16 12:45:00,20.33,20.33,20.23,20.24,193856.0,18.4451,18.4451,18.3543,18.3634,193856.0
2016-06-16 12:50:00,20.23,20.28,20.21,20.28,52528.0,18.3543,18.3997,18.3362,18.3997,52528.0
2016-06-16 12:55:00,20.27,20.31,20.26,20.28,79584.0,18.3906,18.4269,18.3815,18.3997,79584.0
2016-06-16 13:00:00,20.28,20.31,20.28,20.29,116621.0,18.3997,18.4269,18.3997,18.4088,116621.0
2016-06-16 13:05:00,20.3,20.3,20.2,20.23,121412.0,18.4178,18.4178,18.3271,18.3543,121412.0
2016-06-16 13:10:00,20.23,20.25,20.15,20.16,151764.0,18.3543,18.3725,18.2817,18.2908,151764.0
2016-06-16 13:15:00,20.17,20.22,20.16,20.21,75449.0,18.2999,18.3453,18.2908,18.3362,75449.0
2016-06-16 13:20:00,20.21,20.22,20.13,20.14,129864.0,18.3362,18.3453,18.2636,18.2727,129864.0
2016-06-16 13:25:00,20.15,20.18,20.12,20.12,106312.0,18.2817,18.309,18.2545,18.2545,106312.0
2016-06-16 13:30:00,20.12,20.15,20.12,20.14,93849.0,18.2545,18.2817,18.2545,18.2727,93849.0
2016-06-16 13:35:00,20.14,20.16,20.14,20.15,78594.0,18.2727,18.2908,18.2727,18.2817,78594.0
2016-06-16 13:40:00,20.15,20.15,20.12,20.13,70892.0,18.2817,18.2817,18.2545,18.2636,70892.0
2016-06-16 13:45:00,20.12,20.12,20.05,20.07,109966.0,18.2545,18.2545,18.191,18.2092,109966.0
2016-06-16 13:50:00,20.07,20.11,20.07,20.09,67085.0,18.2092,18.2455,18.2092,18.2273,67085.0
2016-06-16 13:55:00,20.09,20.16,20.09,20.15,105312.0,18.2273,18.2908,18.2273,18.2817,105312.0
2016-06-16 14:00:00,20.15,20.23,20.14,20.2,183395.0,18.2817,18.3543,18.2727,18.3271,183395.0
2016-06-16 14:05:00,20.21,20.24,20.21,20.24,58873.0,18.3362,18.3634,18.3362,18.3634,58873.0
2016-06-16 14:10:00,20.24,20.3,20.22,20.27,142439.0,18.3634,18.4178,18.3453,18.3906,142439.0
2016-06-16 14:15:00,20.27,20.33,20.26,20.31,101032.0,18.3906,18.4451,18.3815,18.4269,101032.0
2016-06-16 14:20:00,20.31,20.33,20.29,20.29,189107.0,18.4269,18.4451,18.4088,18.4088,189107.0
2016-06-16 14:25:00,20.29,20.32,20.24,20.27,133740.0,18.4088,18.436,18.3634,18.3906,133740.0
2016-06-16 14:30:00,20.27,20.31,20.25,20.27,97784.0,18.3906,18.4269,18.3725,18.3906,97784.0
2016-06-16 14:35:00,20.28,20.31,20.26,20.29,53412.0,18.3997,18.4269,18.3815,18.4088,53412.0
2016-06-16 14:40:00,20.28,20.31,20.28,20.31,55460.0,18.3997,18.4269,18.3997,18.4269,55460.0
2016-06-16 14:45:00,20.3,20.35,20.29,20.33,108316.0,18.4178,18.4632,18.4088,18.4451,108316.0
2016-06-16 14:50:00,20.33,20.35,20.31,20.35,89131.0,18.4451,18.4632,18.4269,18.4632,89131.0
2016-06-16 14:55:00,20.35,20.36,20.3,20.34,154258.0,18.4632,18.4723,18.4178,18.4541,154258.0
2016-06-16 15:00:00,20.35,20.4,20.34,20.37,194560.0,18.4632,18.5086,18.4541,18.4813,194560.0
2016-06-16 15:05:00,20.37,20.37,20.33,20.34,88663.0,18.4813,18.4813,18.4451,18.4541,88663.0
2016-06-16 15:10:00,20.33,20.35,20.32,20.34,107930.0,18.4451,18.4632,18.436,18.4541,107930.0
2016-06-16 15:15:00,20.34,20.4,20.33,20.39,111604.0,18.4541,18.5086,18.4451,18.4995,111604.0
2016-06-16 15:20:00,20.39,20.44,20.38,20.44,119612.0,18.4995,18.5449,18.4904,18.5449,119612.0
2016-06-16 15:25:00,20.44,20.5,20.42,20.49,337358.0,18.5449,18.5993,18.5267,18.5902,337358.0
2016-06-16 15:30:00,20.49,20.49,20.45,20.48,366514.0,18.5902,18.5902,18.5539,18.5811,366514.0
2016-06-16 15:35:00,20.48,20.48,20.43,20.44,382062.0,18.5811,18.5811,18.5358,18.5449,382062.0
2016-06-16 15:40:00,20.45,20.46,20.4,20.44,356878.0,18.5539,18.563,18.5086,18.5449,356878.0
2016-06-16 15:45:00,20.43,20.48,20.42,20.47,456206.0,18.5358,18.5811,18.5267,18.5721,456206.0
2016-06-16 15:50:00,20.46,20.51,20.45,20.47,533323.0,18.563,18.6084,18.5539,18.5721,533323.0
2016-06-16 15:55:00,20.47,20.49,20.41,20.42,948280.0,18.5721,18.5902,18.5176,18.5267,948280.0
2016-06-17 09:30:00,20.51,20.56,20.25,20.53,1454124.0,18.6084,18.6537,18.3725,18.6265,1454124.0
2016-06-17 09:35:00,20.53,20.53,20.33,20.38,305575.0,18.6265,18.6265,18.4451,18.4904,305575.0
2016-06-17 09:40:00,20.38,20.45,20.35,20.38,172070.0,18.4904,18.5539,18.4632,18.4904,172070.0
2016-06-17 09:45:00,20.38,20.42,20.35,20.37,219976.0,18.4904,18.5267,18.4632,18.4813,219976.0
2016-06-17 09:50:00,20.37,20.42,20.36,20.41,215067.0,18.4813,18.5267,18.4723,18.5176,215067.0
2016-06-17 09:55:00,20.41,20.44,20.39,20.43,268671.0,18.5176,18.5449,18.4995,18.5358,268671.0
2016-06-17 10:00:00,20.43,20.43,20.36,20.38,215653.0,18.5358,18.5358,18.4723,18.4904,215653.0
2016-06-17 10:05:00,20.38,20.41,20.37,20.41,95956.0,18.4904,18.5176,18.4813,18.5176,95956.0
2016-06-17 10:10:00,20.41,20.47,20.4,20.45,173375.0,18.5176,18.5721,18.5086,18.5539,173375.0
2016-06-17 10:15:00,20.45,20.46,20.43,20.45,187864.0,18.5539,18.563,18.5358,18.5539,187864.0
2016-06-17 10:20:00,20.45,20.45,20.35,20.38,148513.0,18.5539,18.5539,18.4632,18.4904,148513.0
2016-06-17 10:25:00,20.37,20.38,20.32,20.35,207203.0,18.4813,18.4904,18.436,18.4632,207203.0
2016-06-17 10:30:00,20.35,20.35,20.26,20.28,111345.0,18.4632,18.4632,18.3815,18.3997,111345.0
2016-06-17 10:35:00,20.28,20.33,20.27,20.28,127632.0,18.3997,18.4451,18.3906,18.3997,127632.0
2016-06-17 10:40:00,20.29,20.29,20.25,20.29,164377.0,18.4088,18.4088,18.3725,18.4088,164377.0
2016-06-17 10:45:00,20.29,20.3,20.26,20.3,92364.0,18.4088,18.4178,18.3815,18.4178,92364.0
2016-06-17 10:50:00,20.3,20.31,20.24,20.25,91076.0,18.4178,18.4269,18.3634,18.3725,91076.0
2016-06-17 10:55:00,20.25,20.25,20.11,20.12,138603.0,18.3725,18.3725,18.2455,18.2545,138603.0
2016-06-17 11:00:00,20.13,20.14,20.08,20.1,187493.0,18.2636,18.2727,18.2182,18.2364,187493.0
2016-06-17 11:05:00,20.1,20.17,20.09,20.13,132628.0,18.2364,18.2999,18.2273,18.2636,132628.0
2016-06-17 11:10:00,20.13,20.15,20.1,20.12,46763.0,18.2636,18.2817,18.2364,18.2545,46763.0
2016-06-17 11:15:00,20.13,20.15,20.11,20.13,75865.0,18.2636,18.2817,18.2455,18.2636,75865.0
2016-06-17 11:20:00,20.13,20.15,20.12,20.13,44384.0,18.2636,18.2817,18.2545,18.2636,44384.0
2016-06-17 11:25:00,20.13,20.13,20.02,20.03,151723.0,18.2636,18.2636,18.1638,18.1729,151723.0
2016-06-17 11:30:00,20.02,20.03,19.94,19.96,302724.0,18.1638,18.1729,18.0912,18.1094,302724.0
2016-06-17 11:35:00,19.95,20.05,19.95,20.04,213464.0,18.1003,18.191,18.1003,18.1819,213464.0
2016-06-17 11:40:00,20.04,20.07,20.04,20.05,93172.0,18.1819,18.2092,18.1819,18.191,93172.0
2016-06-17 11:45:00,20.06,20.06,20.01,20.03,137387.0,18.2001,18.2001,18.1547,18.1729,137387.0
2016-06-17 11:50:00,20.03,20.03,19.96,19.98,197008.0,18.1729,18.1729,18.1094,18.1275,197008.0
2016-06-17 11:55:00,19.98,19.98,19.86,19.87,273326.0,18.1275,18.1275,18.0186,18.0277,273326.0
2016-06-17 12:00:00,19.87,19.93,19.87,19.9,224604.0,18.0277,18.0821,18.0277,18.0549,224604.0
2016-06-17 12:05:00,19.9,19.95,19.9,19.92,122965.0,18.0549,18.1003,18.0549,18.0731,122965.0
2016-06-17 12:10:00,19.92,19.97,19.91,19.94,81232.0,18.0731,18.1184,18.064,18.0912,81232.0
2016-06-17 12:15:00,19.95,19.95,19.92,19.92,38582.0,18.1003,18.1003,18.0731,18.0731,38582.0
2016-06-17 12:20:00,19.92,19.94,19.92,19.94,45185.0,18.0731,18.0912,18.0731,18.0912,45185.0
2016-06-17 12:25:00,19.94,19.94,19.88,19.92,123416.0,18.0912,18.0912,18.0368,18.0731,123416.0
2016-06-17 12:30:00,19.92,19.92,19.86,19.87,52630.0,18.0731,18.0731,18.0186,18.0277,52630.0
2016-06-17 12:35:00,19.86,19.88,19.85,19.86,179745.0,18.0186,18.0368,18.0096,18.0186,179745.0
2016-06-17 12:40:00,19.86,19.87,19.85,19.87,184721.0,18.0186,18.0277,18.0096,18.0277,184721.0
2016-06-17 12:45:00,19.87,19.97,19.86,19.96,96379.0,18.0277,18.1184,18.0186,18.1094,96379.0
2016-06-17 12:50:00,19.97,19.99,19.96,19.99,109664.0,18.1184,18.1366,18.1094,18.1366,109664.0
2016-06-17 12:55:00,19.98,20.01,19.98,20.0,53128.0,18.1275,18.1547,18.1275,18.1457,53128.0
2016-06-17 13:00:00,20.01,20.01,19.94,19.95,90977.0,18.1547,18.1547,18.0912,18.1003,90977.0
2016-06-17 13:05:00,19.95,20.0,19.94,20.0,86361.0,18.1003,18.1457,18.0912,18.1457,86361.0
2016-06-17 13:10:00,20.0,20.05,19.99,20.04,82940.0,18.1457,18.191,18.1366,18.1819,82940.0
2016-06-17 13:15:00,20.04,20.05,20.0,20.03,70637.0,18.1819,18.191,18.1457,18.1729,70637.0
2016-06-17 13:20:00,20.04,20.04,19.97,20.0,97123.0,18.1819,18.1819,18.1184,18.1457,97123.0
2016-06-17 13:25:00,20.0,20.03,19.99,20.0,68675.0,18.1457,18.1729,18.1366,18.1457,68675.0
2016-06-17 13:30:00,20.01,20.02,19.99,20.01,95966.0,18.1547,18.1638,18.1366,18.1547,95966.0
2016-06-17 13:35:00,20.01,20.02,19.99,20.0,95675.0,18.1547,18.1638,18.1366,18.1457,95675.0
2016-06-17 13:40:00,20.0,20.01,19.98,19.98,54469.0,18.1457,18.1547,18.1275,18.1275,54469.0
2016-06-17 13:45:00,19.98,19.99,19.91,19.93,64812.0,18.1275,18.1366,18.064,18.0821,64812.0
2016-06-17 13:50:00,19.92,19.98,19.92,19.94,86242.0,18.0731,18.1275,18.0731,18.0912,86242.0
2016-06-17 13:55:00,19.93,19.95,19.91,19.94,61310.0,18.0821,18.1003,18.064,18.0912,61310.0
2016-06-17 14:00:00,19.93,19.94,19.87,19.88,132494.0,18.0821,18.0912,18.0277,18.0368,132494.0
2016-06-17 14:05:00,19.89,19.9,19.88,19.9,42673.0,18.0459,18.0549,18.0368,18.0549,42673.0
2016-06-17 14:10:00,19.9,19.94,19.89,19.94,201857.0,18.0549,18.0912,18.0459,18.0912,201857.0
2016-06-17 14:15:00,19.94,19.98,19.93,19.97,81460.0,18.0912,18.1275,18.0821,18.1184,81460.0
2016-06-17 14:20:00,19.96,20.06,19.96,20.04,122562.0,18.1094,18.2001,18.1094,18.1819,122562.0
2016-06-17 14:25:00,20.05,20.11,20.03,20.1,287049.0,18.191,18.2455,18.1729,18.2364,287049.0
2016-06-17 14:30:00,20.1,20.12,20.07,20.08,167519.0,18.2364,18.2545,18.2092,18.2182,167519.0
2016-06-17 14:35:00,20.09,20.12,20.08,20.1,51416.0,18.2273,18.2545,18.2182,18.2364,51416.0
2016-06-17 14:40:00,20.1,20.13,20.08,20.11,86798.0,18.2364,18.2636,18.2182,18.2455,86798.0
2016-06-17 14:45:00,20.12,20.12,20.09,20.11,64478.0,18.2545,18.2545,18.2273,18.2455,64478.0
2016-06-17 14:50:00,20.11,20.11,20.09,20.11,34325.0,18.2455,18.2455,18.2273,18.2455,34325.0
2016-06-17 14:55:00,20.11,20.11,20.09,20.11,70432.0,18.2455,18.2455,18.2273,18.2455,70432.0
2016-06-17 15:00:00,20.11,20.11,20.09,20.09,98781.0,18.2455,18.2455,18.2273,18.2273,98781.0
2016-06-17 15:05:00,20.09,20.1,20.07,20.08,111000.0,18.2273,18.2364,18.2092,18.2182,111000.0
2016-06-17 15:10:00,20.08,20.11,20.07,20.11,90229.0,18.2182,18.2455,18.2092,18.2455,90229.0
2016-06-17 15:15:00,20.11,20.11,20.08,20.11,134255.0,18.2455,18.2455,18.2182,18.2455,134255.0
2016-06-17 15:20:00,20.11,20.12,20.09,20.09,93576.0,18.2455,18.2545,18.2273,18.2273,93576.0
2016-06-17 15:25:00,20.09,20.11,20.07,20.11,85058.0,18.2273,18.2455,18.2092,18.2455,85058.0
2016-06-17 15:30:00,20.11,20.11,20.07,20.07,140250.0,18.2455,18.2455,18.2092,18.2092,140250.0
2016-06-17 15:35:00,20.07,20.09,20.07,20.08,90621.0,18.2092,18.2273,18.2092,18.2182,90621.0
2016-06-17 15:40:00,20.08,20.08,20.05,20.06,99416.0,18.2182,18.2182,18.191,18.2001,99416.0
2016-06-17 15:45:00,20.07,20.09,20.06,20.07,164822.0,18.2092,18.2273,18.2001,18.2092,164822.0
2016-06-17 15:50:00,20.09,20.13,20.07,20.09,534604.0,18.2273,18.2636,18.2092,18.2273,534604.0
2016-06-17 15:55:00,20.09,20.14,20.08,20.13,607380.0,18.2273,18.2727,18.2182,18.2636,607380.0
2016-06-20 09:30:00,20.68,20.94,20.6,20.86,682553.0,18.7626,18.9985,18.69,18.9259,682553.0
2016-06-20 09:35:00,20.87,20.96,20.85,20.94,474924.0,18.935,19.0166,18.9168,18.9985,474924.0
2016-06-20 09:40:00,20.94,21.0,20.74,20.77,592330.0,18.9985,19.0529,18.817,18.8443,592330.0
2016-06-20 09:45:00,20.77,20.93,20.74,20.91,516480.0,18.8443,18.9894,18.817,18.9713,516480.0
2016-06-20 09:50:00,20.91,21.08,20.89,21.07,653222.0,18.9713,19.1255,18.9531,19.1164,653222.0
2016-06-20 09:55:00,21.07,21.15,21.03,21.14,397826.0,19.1164,19.189,19.0802,19.18,397826.0
2016-06-20 10:00:00,21.14,21.24,21.13,21.22,451751.0,19.18,19.2707,19.1709,19.2525,451751.0
2016-06-20 10:05:00,21.22,21.29,21.15,21.21,417927.0,19.2525,19.316,19.189,19.2435,417927.0
2016-06-20 10:10:00,21.2,21.28,21.18,21.28,356892.0,19.2344,19.307,19.2162,19.307,356892.0
2016-06-20 10:15:00,21.27,21.29,21.25,21.28,401079.0,19.2979,19.316,19.2798,19.307,401079.0
2016-06-20 10:20:00,21.27,21.34,21.26,21.33,539734.0,19.2979,19.3614,19.2888,19.3523,539734.0
2016-06-20 10:25:00,21.34,21.36,21.24,21.26,504223.0,19.3614,19.3796,19.2707,19.2888,504223.0
2016-06-20 10:30:00,21.25,21.29,21.24,21.27,131030.0,19.2798,19.316,19.2707,19.2979,131030.0
2016-06-20 10:35:00,21.27,21.34,21.26,21.34,320875.0,19.2979,19.3614,19.2888,19.3614,320875.0
2016-06-20 10:40:00,21.34,21.38,21.32,21.38,217164.0,19.3614,19.3977,19.3433,19.3977,217164.0
2016-06-20 10:45:00,21.38,21.54,21.37,21.47,546493.0,19.3977,19.5429,19.3886,19.4794,546493.0
2016-06-20 10:50:00,21.48,21.54,21.47,21.51,317273.0,19.4884,19.5429,19.4794,19.5157,317273.0
2016-06-20 10:55:00,21.51,21.52,21.47,21.52,334579.0,19.5157,19.5247,19.4794,19.5247,334579.0
2016-06-20 11:00:00,21.51,21.52,21.39,21.4,336225.0,19.5157,19.5247,19.4068,19.4158,336225.0
2016-06-20 11:05:00,21.41,21.45,21.4,21.43,146518.0,19.4249,19.4612,19.4158,19.4431,146518.0
2016-06-20 11:10:00,21.43,21.44,21.38,21.4,125149.0,19.4431,19.4521,19.3977,19.4158,125149.0
2016-06-20 11:15:00,21.41,21.51,21.4,21.49,248334.0,19.4249,19.5157,19.4158,19.4975,248334.0
2016-06-20 11:20:00,21.49,21.53,21.48,21.51,227738.0,19.4975,19.5338,19.4884,19.5157,227738.0
2016-06-20 11:25:00,21.51,21.53,21.5,21.52,246351.0,19.5157,19.5338,19.5066,19.5247,246351.0
2016-06-20 11:30:00,21.52,21.52,21.5,21.52,235043.0,19.5247,19.5247,19.5066,19.5247,235043.0
2016-06-20 11:35:00,21.52,21.55,21.5,21.52,151940.0,19.5247,19.5519,19.5066,19.5247,151940.0
2016-06-20 11:40:00,21.52,21.52,21.5,21.5,250149.0,19.5247,19.5247,19.5066,19.5066,250149.0
2016-06-20 11:45:00,21.5,21.51,21.37,21.38,204960.0,19.5066,19.5157,19.3886,19.3977,204960.0
2016-06-20 11:50:00,21.38,21.44,21.37,21.39,95721.0,19.3977,19.4521,19.3886,19.4068,95721.0
2016-06-20 11:55:00,21.39,21.4,21.32,21.35,173218.0,19.4068,19.4158,19.3433,19.3705,173218.0
2016-06-20 12:00:00,21.36,21.36,21.32,21.32,90381.0,19.3796,19.3796,19.3433,19.3433,90381.0
2016-06-20 12:05:00,21.32,21.36,21.32,21.36,153153.0,19.3433,19.3796,19.3433,19.3796,153153.0
2016-06-20 12:10:00,21.36,22.0,21.34,21.83,1188976.0,19.3796,19.9602,19.3614,19.806,1188976.0
2016-06-20 12:15:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:20:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:25:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:30:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:35:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:40:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:45:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:50:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:55:00,21.83,21.83,21.83,21.83,1.0,19.806,19.806,19.806,19.806,1.0
2016-06-20 13:00:00,22.0,22.04,21.43,21.56,2928083.0,19.9602,19.9965,19.4431,19.561,2928083.0
2016-06-20 13:05:00,21.56,21.9,21.53,21.83,1179701.0,19.561,19.8695,19.5338,19.806,1179701.0
2016-06-20 13:10:00,21.84,21.84,21.5,21.5,1022704.0,19.8151,19.8151,19.5066,19.5066,1022704.0
2016-06-20 13:15:00,21.51,21.54,21.37,21.41,853586.0,19.5157,19.5429,19.3886,19.4249,853586.0
2016-06-20 13:20:00,21.41,21.5,21.37,21.43,341944.0,19.4249,19.5066,19.3886,19.4431,341944.0
2016-06-20 13:25:00,21.43,21.43,21.37,21.42,301188.0,19.4431,19.4431,19.3886,19.434,301188.0
2016-06-20 13:30:00,21.42,21.54,21.37,21.54,249786.0,19.434,19.5429,19.3886,19.5429,249786.0
2016-06-20 13:35:00,21.54,21.58,21.44,21.44,188128.0,19.5429,19.5792,19.4521,19.4521,188128.0
2016-06-20 13:40:00,21.45,21.45,21.37,21.39,396531.0,19.4612,19.4612,19.3886,19.4068,396531.0
2016-06-20 13:45:00,21.4,21.41,21.37,21.4,132428.0,19.4158,19.4249,19.3886,19.4158,132428.0
2016-06-20 13:50:00,21.4,21.49,21.39,21.46,291396.0,19.4158,19.4975,19.4068,19.4703,291396.0
2016-06-20 13:55:00,21.46,21.47,21.38,21.4,193902.0,19.4703,19.4794,19.3977,19.4158,193902.0
2016-06-20 14:00:00,21.4,21.41,21.37,21.39,122988.0,19.4158,19.4249,19.3886,19.4068,122988.0
2016-06-20 14:05:00,21.39,21.4,21.37,21.39,133335.0,19.4068,19.4158,19.3886,19.4068,133335.0
2016-06-20 14:10:00,21.38,21.46,21.37,21.42,161367.0,19.3977,19.4703,19.3886,19.434,161367.0
2016-06-20 14:15:00,21.42,21.45,21.39,21.43,103612.0,19.434,19.4612,19.4068,19.4431,103612.0
2016-06-20 14:20:00,21.44,21.48,21.42,21.48,106591.0,19.4521,19.4884,19.434,19.4884,106591.0
2016-06-20 14:25:00,21.48,21.48,21.4,21.43,104721.0,19.4884,19.4884,19.4158,19.4431,104721.0
2016-06-20 14:30:00,21.43,21.43,21.37,21.39,224280.0,19.4431,19.4431,19.3886,19.4068,224280.0
2016-06-20 14:35:00,21.4,21.41,21.37,21.38,226576.0,19.4158,19.4249,19.3886,19.3977,226576.0
2016-06-20 14:40:00,21.38,21.39,21.3,21.33,374018.0,19.3977,19.4068,19.3251,19.3523,374018.0
2016-06-20 14:45:00,21.33,21.34,21.26,21.3,277096.0,19.3523,19.3614,19.2888,19.3251,277096.0
2016-06-20 14:50:00,21.3,21.37,21.25,21.36,202576.0,19.3251,19.3886,19.2798,19.3796,202576.0
2016-06-20 14:55:00,21.37,21.37,21.25,21.26,144350.0,19.3886,19.3886,19.2798,19.2888,144350.0
2016-06-20 15:00:00,21.26,21.31,21.23,21.3,299637.0,19.2888,19.3342,19.2616,19.3251,299637.0
2016-06-20 15:05:00,21.3,21.36,21.29,21.36,158506.0,19.3251,19.3796,19.316,19.3796,158506.0
2016-06-20 15:10:00,21.36,21.36,21.27,21.27,106442.0,19.3796,19.3796,19.2979,19.2979,106442.0
2016-06-20 15:15:00,21.28,21.28,21.13,21.16,257516.0,19.307,19.307,19.1709,19.1981,257516.0
2016-06-20 15:20:00,21.15,21.24,21.15,21.24,216628.0,19.189,19.2707,19.189,19.2707,216628.0
2016-06-20 15:25:00,21.24,21.26,21.14,21.15,168288.0,19.2707,19.2888,19.18,19.189,168288.0
2016-06-20 15:30:00,21.14,21.18,21.12,21.16,212593.0,19.18,19.2162,19.1618,19.1981,212593.0
2016-06-20 15:35:00,21.16,21.17,21.1,21.13,223108.0,19.1981,19.2072,19.1437,19.1709,223108.0
2016-06-20 15:40:00,21.14,21.23,21.12,21.21,253908.0,19.18,19.2616,19.1618,19.2435,253908.0
2016-06-20 15:45:00,21.22,21.22,21.07,21.09,394511.0,19.2525,19.2525,19.1164,19.1346,394511.0
2016-06-20 15:50:00,21.09,21.09,21.02,21.04,499027.0,19.1346,19.1346,19.0711,19.0892,499027.0
2016-06-20 15:55:00,21.04,21.09,21.02,21.07,872607.0,19.0892,19.1346,19.0711,19.1164,872607.0
2016-06-21 09:30:00,21.37,21.48,21.19,21.34,783925.0,19.3886,19.4884,19.2253,19.3614,783925.0
2016-06-21 09:35:00,21.35,21.36,21.25,21.3,243111.0,19.3705,19.3796,19.2798,19.3251,243111.0
2016-06-21 09:40:00,21.3,21.36,21.22,21.27,318186.0,19.3251,19.3796,19.2525,19.2979,318186.0
2016-06-21 09:45:00,21.28,21.44,21.22,21.43,276380.0,19.307,19.4521,19.2525,19.4431,276380.0
2016-06-21 09:50:00,21.44,21.44,21.31,21.33,174011.0,19.4521,19.4521,19.3342,19.3523,174011.0
2016-06-21 09:55:00,21.33,21.44,21.32,21.34,360796.0,19.3523,19.4521,19.3433,19.3614,360796.0
2016-06-21 10:00:00,21.34,21.35,21.16,21.17,226632.0,19.3614,19.3705,19.1981,19.2072,226632.0
2016-06-21 10:05:00,21.18,21.21,21.14,21.14,150470.0,19.2162,19.2435,19.18,19.18,150470.0
2016-06-21 10:10:00,21.14,21.15,21.08,21.09,230442.0,19.18,19.189,19.1255,19.1346,230442.0
2016-06-21 10:15:00,21.1,21.11,21.01,21.02,179774.0,19.1437,19.1527,19.062,19.0711,179774.0
2016-06-21 10:20:00,21.02,21.03,20.91,20.99,403482.0,19.0711,19.0802,18.9713,19.0439,403482.0
2016-06-21 10:25:00,20.99,21.02,20.95,21.0,189086.0,19.0439,19.0711,19.0076,19.0529,189086.0
2016-06-21 10:30:00,21.0,21.05,20.97,21.04,288381.0,19.0529,19.0983,19.0257,19.0892,288381.0
2016-06-21 10:35:00,21.03,21.17,21.02,21.09,405988.0,19.0802,19.2072,19.0711,19.1346,405988.0
2016-06-21 10:40:00,21.09,21.11,20.98,20.99,214971.0,19.1346,19.1527,19.0348,19.0439,214971.0
2016-06-21 10:45:00,20.98,21.03,20.98,21.0,157071.0,19.0348,19.0802,19.0348,19.0529,157071.0
2016-06-21 10:50:00,20.99,21.0,20.94,20.96,94063.0,19.0439,19.0529,18.9985,19.0166,94063.0
2016-06-21 10:55:00,20.96,21.0,20.95,20.98,177622.0,19.0166,19.0529,19.0076,19.0348,177622.0
2016-06-21 11:00:00,20.98,21.07,20.96,21.07,142698.0,19.0348,19.1164,19.0166,19.1164,142698.0
2016-06-21 11:05:00,21.07,21.11,21.06,21.11,293281.0,19.1164,19.1527,19.1074,19.1527,293281.0
2016-06-21 11:10:00,21.1,21.11,21.08,21.11,134702.0,19.1437,19.1527,19.1255,19.1527,134702.0
2016-06-21 11:15:00,21.11,21.11,21.07,21.09,124437.0,19.1527,19.1527,19.1164,19.1346,124437.0
2016-06-21 11:20:00,21.1,21.1,21.04,21.05,86966.0,19.1437,19.1437,19.0892,19.0983,86966.0
2016-06-21 11:25:00,21.04,21.05,21.0,21.02,71548.0,19.0892,19.0983,19.0529,19.0711,71548.0
2016-06-21 11:30:00,21.02,21.05,20.95,20.95,125105.0,19.0711,19.0983,19.0076,19.0076,125105.0
2016-06-21 11:35:00,20.95,20.99,20.92,20.98,86717.0,19.0076,19.0439,18.9804,19.0348,86717.0
2016-06-21 11:40:00,20.99,20.99,20.95,20.96,54945.0,19.0439,19.0439,19.0076,19.0166,54945.0
2016-06-21 11:45:00,20.96,20.99,20.95,20.97,63021.0,19.0166,19.0439,19.0076,19.0257,63021.0
2016-06-21 11:50:00,20.96,20.98,20.93,20.96,99722.0,19.0166,19.0348,18.9894,19.0166,99722.0
2016-06-21 11:55:00,20.96,21.01,20.95,20.98,89472.0,19.0166,19.062,19.0076,19.0348,89472.0
2016-06-21 12:00:00,20.99,21.01,20.97,20.99,89007.0,19.0439,19.062,19.0257,19.0439,89007.0
2016-06-21 12:05:00,20.98,21.01,20.98,21.0,90352.0,19.0348,19.062,19.0348,19.0529,90352.0
2016-06-21 12:10:00,21.0,21.01,20.98,21.0,75103.0,19.0529,19.062,19.0348,19.0529,75103.0
2016-06-21 12:15:00,21.01,21.02,20.98,20.99,68529.0,19.062,19.0711,19.0348,19.0439,68529.0
2016-06-21 12:20:00,21.0,21.04,20.98,21.04,53280.0,19.0529,19.0892,19.0348,19.0892,53280.0
2016-06-21 12:25:00,21.04,21.06,21.03,21.06,62414.0,19.0892,19.1074,19.0802,19.1074,62414.0
2016-06-21 12:30:00,21.06,21.07,21.02,21.02,60833.0,19.1074,19.1164,19.0711,19.0711,60833.0
2016-06-21 12:35:00,21.02,21.07,21.02,21.06,62336.0,19.0711,19.1164,19.0711,19.1074,62336.0
2016-06-21 12:40:00,21.07,21.09,21.05,21.09,97087.0,19.1164,19.1346,19.0983,19.1346,97087.0
2016-06-21 12:45:00,21.09,21.1,21.07,21.08,41843.0,19.1346,19.1437,19.1164,19.1255,41843.0
2016-06-21 12:50:00,21.09,21.09,21.05,21.08,70164.0,19.1346,19.1346,19.0983,19.1255,70164.0
2016-06-21 12:55:00,21.07,21.08,21.06,21.07,18182.0,19.1164,19.1255,19.1074,19.1164,18182.0
2016-06-21 13:00:00,21.07,21.09,21.05,21.08,52899.0,19.1164,19.1346,19.0983,19.1255,52899.0
2016-06-21 13:05:00,21.07,21.1,21.07,21.09,51042.0,19.1164,19.1437,19.1164,19.1346,51042.0
2016-06-21 13:10:00,21.1,21.1,21.08,21.1,42506.0,19.1437,19.1437,19.1255,19.1437,42506.0
2016-06-21 13:15:00,21.09,21.15,21.09,21.14,118513.0,19.1346,19.189,19.1346,19.18,118513.0
2016-06-21 13:20:00,21.14,21.14,21.1,21.11,92382.0,19.18,19.18,19.1437,19.1527,92382.0
2016-06-21 13:25:00,21.11,21.14,21.09,21.14,41692.0,19.1527,19.18,19.1346,19.18,41692.0
2016-06-21 13:30:00,21.14,21.14,21.08,21.08,48195.0,19.18,19.18,19.1255,19.1255,48195.0
2016-06-21 13:35:00,21.08,21.11,21.06,21.1,67961.0,19.1255,19.1527,19.1074,19.1437,67961.0
2016-06-21 13:40:00,21.1,21.14,21.1,21.14,48240.0,19.1437,19.18,19.1437,19.18,48240.0
2016-06-21 13:45:00,21.13,21.14,21.1,21.1,87434.0,19.1709,19.18,19.1437,19.1437,87434.0
2016-06-21 13:50:00,21.11,21.13,21.1,21.12,110973.0,19.1527,19.1709,19.1437,19.1618,110973.0
2016-06-21 13:55:00,21.12,21.17,21.11,21.16,66068.0,19.1618,19.2072,19.1527,19.1981,66068.0
2016-06-21 14:00:00,21.16,21.16,21.11,21.12,85292.0,19.1981,19.1981,19.1527,19.1618,85292.0
2016-06-21 14:05:00,21.12,21.17,21.12,21.16,81375.0,19.1618,19.2072,19.1618,19.1981,81375.0
2016-06-21 14:10:00,21.16,21.21,21.16,21.2,172376.0,19.1981,19.2435,19.1981,19.2344,172376.0
2016-06-21 14:15:00,21.2,21.21,21.19,21.2,83713.0,19.2344,19.2435,19.2253,19.2344,83713.0
2016-06-21 14:20:00,21.19,21.2,21.14,21.16,85924.0,19.2253,19.2344,19.18,19.1981,85924.0
2016-06-21 14:25:00,21.16,21.18,21.15,21.18,44025.0,19.1981,19.2162,19.189,19.2162,44025.0
2016-06-21 14:30:00,21.17,21.18,21.15,21.16,70222.0,19.2072,19.2162,19.189,19.1981,70222.0
2016-06-21 14:35:00,21.16,21.25,21.15,21.23,181760.0,19.1981,19.2798,19.189,19.2616,181760.0
2016-06-21 14:40:00,21.22,21.25,21.19,21.19,124643.0,19.2525,19.2798,19.2253,19.2253,124643.0
2016-06-21 14:45:00,21.2,21.24,21.19,21.23,89559.0,19.2344,19.2707,19.2253,19.2616,89559.0
2016-06-21 14:50:00,21.23,21.27,21.22,21.26,104783.0,19.2616,19.2979,19.2525,19.2888,104783.0
2016-06-21 14:55:00,21.25,21.26,21.18,21.21,180471.0,19.2798,19.2888,19.2162,19.2435,180471.0
2016-06-21 15:00:00,21.21,21.21,21.14,21.16,110462.0,19.2435,19.2435,19.18,19.1981,110462.0
2016-06-21 15:05:00,21.15,21.18,21.14,21.17,81576.0,19.189,19.2162,19.18,19.2072,81576.0
2016-06-21 15:10:00,21.16,21.17,21.14,21.15,62340.0,19.1981,19.2072,19.18,19.189,62340.0
2016-06-21 15:15:00,21.15,21.19,21.14,21.16,55321.0,19.189,19.2253,19.18,19.1981,55321.0
2016-06-21 15:20:00,21.16,21.17,21.13,21.14,82134.0,19.1981,19.2072,19.1709,19.18,82134.0
2016-06-21 15:25:00,21.14,21.17,21.14,21.14,67320.0,19.18,19.2072,19.18,19.18,67320.0
2016-06-21 15:30:00,21.15,21.15,21.1,21.13,121860.0,19.189,19.189,19.1437,19.1709,121860.0
2016-06-21 15:35:00,21.13,21.14,21.1,21.14,197587.0,19.1709,19.18,19.1437,19.18,197587.0
2016-06-21 15:40:00,21.14,21.16,21.1,21.11,128224.0,19.18,19.1981,19.1437,19.1527,128224.0
2016-06-21 15:45:00,21.12,21.14,21.11,21.12,159437.0,19.1618,19.18,19.1527,19.1618,159437.0
2016-06-21 15:50:00,21.12,21.17,21.11,21.11,260258.0,19.1618,19.2072,19.1527,19.1527,260258.0
2016-06-21 15:55:00,21.12,21.16,21.1,21.13,482887.0,19.1618,19.1981,19.1437,19.1709,482887.0
2016-06-22 09:30:00,21.12,21.15,20.94,21.02,346751.0,19.1618,19.189,18.9985,19.0711,346751.0
2016-06-22 09:35:00,21.02,21.09,20.93,20.99,442820.0,19.0711,19.1346,18.9894,19.0439,442820.0
2016-06-22 09:40:00,20.99,21.05,20.9,21.05,411816.0,19.0439,19.0983,18.9622,19.0983,411816.0
2016-06-22 09:45:00,21.04,21.19,20.99,21.08,304940.0,19.0892,19.2253,19.0439,19.1255,304940.0
2016-06-22 09:50:00,21.08,21.1,20.99,21.0,172318.0,19.1255,19.1437,19.0439,19.0529,172318.0
2016-06-22 09:55:00,21.0,21.03,20.82,20.83,331736.0,19.0529,19.0802,18.8896,18.8987,331736.0
2016-06-22 10:00:00,20.83,20.87,20.78,20.81,375563.0,18.8987,18.935,18.8533,18.8806,375563.0
2016-06-22 10:05:00,20.82,20.85,20.77,20.81,182797.0,18.8896,18.9168,18.8443,18.8806,182797.0
2016-06-22 10:10:00,20.82,20.95,20.8,20.92,175366.0,18.8896,19.0076,18.8715,18.9804,175366.0
2016-06-22 10:15:00,20.93,20.94,20.87,20.89,185179.0,18.9894,18.9985,18.935,18.9531,185179.0
2016-06-22 10:20:00,20.89,20.92,20.79,20.82,161175.0,18.9531,18.9804,18.8624,18.8896,161175.0
2016-06-22 10:25:00,20.83,20.85,20.77,20.85,179356.0,18.8987,18.9168,18.8443,18.9168,179356.0
2016-06-22 10:30:00,20.84,20.9,20.81,20.87,145776.0,18.9078,18.9622,18.8806,18.935,145776.0
2016-06-22 10:35:00,20.88,20.88,20.83,20.88,109201.0,18.9441,18.9441,18.8987,18.9441,109201.0
2016-06-22 10:40:00,20.88,20.91,20.85,20.89,106727.0,18.9441,18.9713,18.9168,18.9531,106727.0
2016-06-22 10:45:00,20.88,20.9,20.82,20.86,118250.0,18.9441,18.9622,18.8896,18.9259,118250.0
2016-06-22 10:50:00,20.86,20.89,20.85,20.87,117671.0,18.9259,18.9531,18.9168,18.935,117671.0
2016-06-22 10:55:00,20.87,20.89,20.86,20.88,78021.0,18.935,18.9531,18.9259,18.9441,78021.0
2016-06-22 11:00:00,20.88,20.92,20.87,20.89,137571.0,18.9441,18.9804,18.935,18.9531,137571.0
2016-06-22 11:05:00,20.89,20.92,20.86,20.89,169723.0,18.9531,18.9804,18.9259,18.9531,169723.0
2016-06-22 11:10:00,20.89,20.97,20.88,20.95,180335.0,18.9531,19.0257,18.9441,19.0076,180335.0
2016-06-22 11:15:00,20.94,20.99,20.93,20.98,91201.0,18.9985,19.0439,18.9894,19.0348,91201.0
2016-06-22 11:20:00,20.98,20.98,20.91,20.93,130055.0,19.0348,19.0348,18.9713,18.9894,130055.0
2016-06-22 11:25:00,20.93,21.03,20.92,21.03,115128.0,18.9894,19.0802,18.9804,19.0802,115128.0
2016-06-22 11:30:00,21.02,21.02,20.93,20.95,151110.0,19.0711,19.0711,18.9894,19.0076,151110.0
2016-06-22 11:35:00,20.95,21.02,20.93,21.0,177082.0,19.0076,19.0711,18.9894,19.0529,177082.0
2016-06-22 11:40:00,21.0,21.0,20.95,20.96,83408.0,19.0529,19.0529,19.0076,19.0166,83408.0
2016-06-22 11:45:00,20.96,21.0,20.96,20.99,89660.0,19.0166,19.0529,19.0166,19.0439,89660.0
2016-06-22 11:50:00,20.99,21.06,20.97,21.06,90991.0,19.0439,19.1074,19.0257,19.1074,90991.0
2016-06-22 11:55:00,21.06,21.13,21.05,21.08,114871.0,19.1074,19.1709,19.0983,19.1255,114871.0
2016-06-22 12:00:00,21.07,21.08,21.0,21.04,65000.0,19.1164,19.1255,19.0529,19.0892,65000.0
2016-06-22 12:05:00,21.04,21.04,20.98,21.02,73611.0,19.0892,19.0892,19.0348,19.0711,73611.0
2016-06-22 12:10:00,21.02,21.03,21.0,21.02,33222.0,19.0711,19.0802,19.0529,19.0711,33222.0
2016-06-22 12:15:00,21.01,21.01,20.96,20.97,67915.0,19.062,19.062,19.0166,19.0257,67915.0
2016-06-22 12:20:00,20.97,20.99,20.92,20.95,105648.0,19.0257,19.0439,18.9804,19.0076,105648.0
2016-06-22 12:25:00,20.94,20.95,20.9,20.93,70871.0,18.9985,19.0076,18.9622,18.9894,70871.0
2016-06-22 12:30:00,20.93,20.95,20.9,20.95,85351.0,18.9894,19.0076,18.9622,19.0076,85351.0
2016-06-22 12:35:00,20.95,20.95,20.91,20.91,91225.0,19.0076,19.0076,18.9713,18.9713,91225.0
2016-06-22 12:40:00,20.92,20.92,20.85,20.86,169757.0,18.9804,18.9804,18.9168,18.9259,169757.0
2016-06-22 12:45:00,20.86,20.89,20.84,20.89,191807.0,18.9259,18.9531,18.9078,18.9531,191807.0
2016-06-22 12:50:00,20.89,20.95,20.88,20.91,144851.0,18.9531,19.0076,18.9441,18.9713,144851.0
2016-06-22 12:55:00,20.92,20.98,20.9,20.97,63813.0,18.9804,19.0348,18.9622,19.0257,63813.0
2016-06-22 13:00:00,20.96,20.97,20.92,20.95,75555.0,19.0166,19.0257,18.9804,19.0076,75555.0
2016-06-22 13:05:00,20.96,20.96,20.9,20.9,68117.0,19.0166,19.0166,18.9622,18.9622,68117.0
2016-06-22 13:10:00,20.9,20.94,20.89,20.94,97646.0,18.9622,18.9985,18.9531,18.9985,97646.0
2016-06-22 13:15:00,20.94,20.95,20.89,20.91,78355.0,18.9985,19.0076,18.9531,18.9713,78355.0
2016-06-22 13:20:00,20.91,20.95,20.9,20.91,80345.0,18.9713,19.0076,18.9622,18.9713,80345.0
2016-06-22 13:25:00,20.91,20.99,20.9,20.98,81572.0,18.9713,19.0439,18.9622,19.0348,81572.0
2016-06-22 13:30:00,20.97,21.02,20.96,21.0,117378.0,19.0257,19.0711,19.0166,19.0529,117378.0
2016-06-22 13:35:00,20.99,21.01,20.96,21.0,56680.0,19.0439,19.062,19.0166,19.0529,56680.0
2016-06-22 13:40:00,21.01,21.01,20.96,21.0,65899.0,19.062,19.062,19.0166,19.0529,65899.0
2016-06-22 13:45:00,20.99,21.02,20.98,21.02,30102.0,19.0439,19.0711,19.0348,19.0711,30102.0
2016-06-22 13:50:00,21.02,21.06,21.01,21.05,54538.0,19.0711,19.1074,19.062,19.0983,54538.0
2016-06-22 13:55:00,21.04,21.05,20.96,21.0,133797.0,19.0892,19.0983,19.0166,19.0529,133797.0
2016-06-22 14:00:00,21.0,21.02,20.98,21.01,49190.0,19.0529,19.0711,19.0348,19.062,49190.0
2016-06-22 14:05:00,21.01,21.02,20.97,21.01,127177.0,19.062,19.0711,19.0257,19.062,127177.0
2016-06-22 14:10:00,21.0,21.02,20.99,21.0,68929.0,19.0529,19.0711,19.0439,19.0529,68929.0
2016-06-22 14:15:00,21.01,21.03,20.99,21.0,42508.0,19.062,19.0802,19.0439,19.0529,42508.0
2016-06-22 14:20:00,21.0,21.0,20.95,20.99,77306.0,19.0529,19.0529,19.0076,19.0439,77306.0
2016-06-22 14:25:00,20.99,21.02,20.97,21.01,90288.0,19.0439,19.0711,19.0257,19.062,90288.0
2016-06-22 14:30:00,21.0,21.02,21.0,21.0,31663.0,19.0529,19.0711,19.0529,19.0529,31663.0
2016-06-22 14:35:00,21.0,21.02,21.0,21.02,59742.0,19.0529,19.0711,19.0529,19.0711,59742.0
2016-06-22 14:40:00,21.02,21.06,21.01,21.02,91429.0,19.0711,19.1074,19.062,19.0711,91429.0
2016-06-22 14:45:00,21.02,21.08,21.0,21.08,200344.0,19.0711,19.1255,19.0529,19.1255,200344.0
2016-06-22 14:50:00,21.07,21.08,21.05,21.07,108375.0,19.1164,19.1255,19.0983,19.1164,108375.0
2016-06-22 14:55:00,21.07,21.1,21.06,21.08,105637.0,19.1164,19.1437,19.1074,19.1255,105637.0
2016-06-22 15:00:00,21.08,21.17,21.07,21.16,303605.0,19.1255,19.2072,19.1164,19.1981,303605.0
2016-06-22 15:05:00,21.16,21.25,21.14,21.23,561686.0,19.1981,19.2798,19.18,19.2616,561686.0
2016-06-22 15:10:00,21.23,21.28,21.22,21.23,316014.0,19.2616,19.307,19.2525,19.2616,316014.0
2016-06-22 15:15:00,21.23,21.45,21.23,21.42,631501.0,19.2616,19.4612,19.2616,19.434,631501.0
2016-06-22 15:20:00,21.42,21.52,21.39,21.48,842374.0,19.434,19.5247,19.4068,19.4884,842374.0
2016-06-22 15:25:00,21.47,21.52,21.38,21.38,725455.0,19.4794,19.5247,19.3977,19.3977,725455.0
2016-06-22 15:30:00,21.38,21.4,21.27,21.27,363074.0,19.3977,19.4158,19.2979,19.2979,363074.0
2016-06-22 15:35:00,21.27,21.3,21.23,21.29,234542.0,19.2979,19.3251,19.2616,19.316,234542.0
2016-06-22 15:40:00,21.28,21.3,21.22,21.22,361560.0,19.307,19.3251,19.2525,19.2525,361560.0
2016-06-22 15:45:00,21.22,21.24,21.14,21.16,394966.0,19.2525,19.2707,19.18,19.1981,394966.0
2016-06-22 15:50:00,21.16,21.22,21.15,21.21,358315.0,19.1981,19.2525,19.189,19.2435,358315.0
2016-06-22 15:55:00,21.21,21.22,21.16,21.2,698767.0,19.2435,19.2525,19.1981,19.2344,698767.0
2016-06-23 09:30:00,21.42,21.5,21.24,21.24,232833.0,19.434,19.5066,19.2707,19.2707,232833.0
2016-06-23 09:35:00,21.23,21.3,21.15,21.16,124882.0,19.2616,19.3251,19.189,19.1981,124882.0
2016-06-23 09:40:00,21.15,21.2,21.04,21.07,115205.0,19.189,19.2344,19.0892,19.1164,115205.0
2016-06-23 09:45:00,21.06,21.17,21.06,21.14,66134.0,19.1074,19.2072,19.1074,19.18,66134.0
2016-06-23 09:50:00,21.13,21.25,21.11,21.21,113899.0,19.1709,19.2798,19.1527,19.2435,113899.0
2016-06-23 09:55:00,21.22,21.34,21.22,21.33,63324.0,19.2525,19.3614,19.2525,19.3523,63324.0
2016-06-23 10:00:00,21.34,21.4,21.32,21.39,101514.0,19.3614,19.4158,19.3433,19.4068,101514.0
2016-06-23 10:05:00,21.39,21.39,21.32,21.33,36758.0,19.4068,19.4068,19.3433,19.3523,36758.0
2016-06-23 10:10:00,21.34,21.39,21.33,21.34,69076.0,19.3614,19.4068,19.3523,19.3614,69076.0
2016-06-23 10:15:00,21.34,21.38,21.32,21.32,152883.0,19.3614,19.3977,19.3433,19.3433,152883.0
2016-06-23 10:20:00,21.33,21.42,21.32,21.42,86896.0,19.3523,19.434,19.3433,19.434,86896.0
2016-06-23 10:25:00,21.42,21.43,21.37,21.39,85721.0,19.434,19.4431,19.3886,19.4068,85721.0
2016-06-23 10:30:00,21.39,21.39,21.25,21.27,92982.0,19.4068,19.4068,19.2798,19.2979,92982.0
2016-06-23 10:35:00,21.27,21.32,21.26,21.3,37395.0,19.2979,19.3433,19.2888,19.3251,37395.0
2016-06-23 10:40:00,21.31,21.36,21.29,21.34,37771.0,19.3342,19.3796,19.316,19.3614,37771.0
2016-06-23 10:45:00,21.35,21.36,21.31,21.35,51036.0,19.3705,19.3796,19.3342,19.3705,51036.0
2016-06-23 10:50:00,21.35,21.41,21.34,21.39,48830.0,19.3705,19.4249,19.3614,19.4068,48830.0
2016-06-23 10:55:00,21.39,21.42,21.36,21.38,54614.0,19.4068,19.434,19.3796,19.3977,54614.0
2016-06-23 11:00:00,21.38,21.45,21.38,21.45,90987.0,19.3977,19.4612,19.3977,19.4612,90987.0
2016-06-23 11:05:00,21.45,21.49,21.44,21.46,119424.0,19.4612,19.4975,19.4521,19.4703,119424.0
2016-06-23 11:10:00,21.46,21.48,21.43,21.46,95636.0,19.4703,19.4884,19.4431,19.4703,95636.0
2016-06-23 11:15:00,21.47,21.51,21.43,21.43,125282.0,19.4794,19.5157,19.4431,19.4431,125282.0
2016-06-23 11:20:00,21.43,21.44,21.39,21.43,37337.0,19.4431,19.4521,19.4068,19.4431,37337.0
2016-06-23 11:25:00,21.44,21.44,21.4,21.43,66945.0,19.4521,19.4521,19.4158,19.4431,66945.0
2016-06-23 11:30:00,21.43,21.48,21.43,21.47,54143.0,19.4431,19.4884,19.4431,19.4794,54143.0
2016-06-23 11:35:00,21.48,21.49,21.45,21.47,58638.0,19.4884,19.4975,19.4612,19.4794,58638.0
2016-06-23 11:40:00,21.47,21.48,21.4,21.4,49009.0,19.4794,19.4884,19.4158,19.4158,49009.0
2016-06-23 11:45:00,21.41,21.49,21.4,21.48,151977.0,19.4249,19.4975,19.4158,19.4884,151977.0
2016-06-23 11:50:00,21.49,21.5,21.45,21.45,61820.0,19.4975,19.5066,19.4612,19.4612,61820.0
2016-06-23 11:55:00,21.44,21.46,21.43,21.46,141798.0,19.4521,19.4703,19.4431,19.4703,141798.0
2016-06-23 12:00:00,21.46,21.49,21.46,21.47,43791.0,19.4703,19.4975,19.4703,19.4794,43791.0
2016-06-23 12:05:00,21.46,21.47,21.44,21.45,25732.0,19.4703,19.4794,19.4521,19.4612,25732.0
2016-06-23 12:10:00,21.45,21.46,21.39,21.41,62090.0,19.4612,19.4703,19.4068,19.4249,62090.0
2016-06-23 12:15:00,21.42,21.46,21.41,21.43,44679.0,19.434,19.4703,19.4249,19.4431,44679.0
2016-06-23 12:20:00,21.44,21.46,21.43,21.44,22617.0,19.4521,19.4703,19.4431,19.4521,22617.0
2016-06-23 12:25:00,21.44,21.45,21.42,21.45,29496.0,19.4521,19.4612,19.434,19.4612,29496.0
2016-06-23 12:30:00,21.45,21.48,21.44,21.47,50942.0,19.4612,19.4884,19.4521,19.4794,50942.0
2016-06-23 12:35:00,21.47,21.48,21.43,21.43,39893.0,19.4794,19.4884,19.4431,19.4431,39893.0
2016-06-23 12:40:00,21.43,21.46,21.42,21.43,22295.0,19.4431,19.4703,19.434,19.4431,22295.0
2016-06-23 12:45:00,21.44,21.44,21.37,21.4,46416.0,19.4521,19.4521,19.3886,19.4158,46416.0
2016-06-23 12:50:00,21.4,21.43,21.39,21.41,29960.0,19.4158,19.4431,19.4068,19.4249,29960.0
2016-06-23 12:55:00,21.41,21.42,21.39,21.4,34384.0,19.4249,19.434,19.4068,19.4158,34384.0
2016-06-23 13:00:00,21.4,21.41,21.39,21.39,37699.0,19.4158,19.4249,19.4068,19.4068,37699.0
2016-06-23 13:05:00,21.38,21.39,21.34,21.39,45802.0,19.3977,19.4068,19.3614,19.4068,45802.0
2016-06-23 13:10:00,21.38,21.4,21.36,21.39,21027.0,19.3977,19.4158,19.3796,19.4068,21027.0
2016-06-23 13:15:00,21.39,21.41,21.36,21.41,29342.0,19.4068,19.4249,19.3796,19.4249,29342.0
2016-06-23 13:20:00,21.41,21.41,21.39,21.39,32115.0,19.4249,19.4249,19.4068,19.4068,32115.0
2016-06-23 13:25:00,21.39,21.42,21.38,21.42,23319.0,19.4068,19.434,19.3977,19.434,23319.0
2016-06-23 13:30:00,21.42,21.42,21.33,21.34,89118.0,19.434,19.434,19.3523,19.3614,89118.0
2016-06-23 13:35:00,21.34,21.35,21.32,21.34,34460.0,19.3614,19.3705,19.3433,19.3614,34460.0
2016-06-23 13:40:00,21.35,21.38,21.33,21.38,26468.0,19.3705,19.3977,19.3523,19.3977,26468.0
2016-06-23 13:45:00,21.37,21.38,21.35,21.35,32452.0,19.3886,19.3977,19.3705,19.3705,32452.0
2016-06-23 13:50:00,21.35,21.39,21.34,21.38,26743.0,19.3705,19.4068,19.3614,19.3977,26743.0
2016-06-23 13:55:00,21.38,21.38,21.33,21.36,73109.0,19.3977,19.3977,19.3523,19.3796,73109.0
2016-06-23 14:00:00,21.36,21.37,21.32,21.34,48028.0,19.3796,19.3886,19.3433,19.3614,48028.0
2016-06-23 14:05:00,21.33,21.35,21.33,21.35,20756.0,19.3523,19.3705,19.3523,19.3705,20756.0
2016-06-23 14:10:00,21.35,21.39,21.35,21.37,40456.0,19.3705,19.4068,19.3705,19.3886,40456.0
2016-06-23 14:15:00,21.37,21.38,21.35,21.36,32110.0,19.3886,19.3977,19.3705,19.3796,32110.0
2016-06-23 14:20:00,21.37,21.4,21.36,21.37,37963.0,19.3886,19.4158,19.3796,19.3886,37963.0
2016-06-23 14:25:00,21.37,21.4,21.36,21.38,32151.0,19.3886,19.4158,19.3796,19.3977,32151.0
2016-06-23 14:30:00,21.37,21.41,21.36,21.41,36903.0,19.3886,19.4249,19.3796,19.4249,36903.0
2016-06-23 14:35:00,21.41,21.42,21.38,21.38,78290.0,19.4249,19.434,19.3977,19.3977,78290.0
2016-06-23 14:40:00,21.38,21.4,21.33,21.34,364327.0,19.3977,19.4158,19.3523,19.3614,364327.0
2016-06-23 14:45:00,21.33,21.4,21.32,21.38,118858.0,19.3523,19.4158,19.3433,19.3977,118858.0
2016-06-23 14:50:00,21.38,21.4,21.36,21.38,45750.0,19.3977,19.4158,19.3796,19.3977,45750.0
2016-06-23 14:55:00,21.38,21.4,21.35,21.37,55817.0,19.3977,19.4158,19.3705,19.3886,55817.0
2016-06-23 15:00:00,21.38,21.38,21.35,21.37,43019.0,19.3977,19.3977,19.3705,19.3886,43019.0
2016-06-23 15:05:00,21.36,21.38,21.36,21.37,36938.0,19.3796,19.3977,19.3796,19.3886,36938.0
2016-06-23 15:10:00,21.37,21.38,21.36,21.37,29088.0,19.3886,19.3977,19.3796,19.3886,29088.0
2016-06-23 15:15:00,21.36,21.38,21.36,21.37,38911.0,19.3796,19.3977,19.3796,19.3886,38911.0
2016-06-23 15:20:00,21.36,21.39,21.35,21.38,94626.0,19.3796,19.4068,19.3705,19.3977,94626.0
2016-06-23 15:25:00,21.38,21.39,21.35,21.36,59402.0,19.3977,19.4068,19.3705,19.3796,59402.0
2016-06-23 15:30:00,21.37,21.38,21.35,21.38,69911.0,19.3886,19.3977,19.3705,19.3977,69911.0
2016-06-23 15:35:00,21.38,21.4,21.35,21.39,90040.0,19.3977,19.4158,19.3705,19.4068,90040.0
2016-06-23 15:40:00,21.39,21.39,21.37,21.37,107780.0,19.4068,19.4068,19.3886,19.3886,107780.0
2016-06-23 15:45:00,21.37,21.4,21.37,21.4,124206.0,19.3886,19.4158,19.3886,19.4158,124206.0
2016-06-23 15:50:00,21.39,21.47,21.39,21.45,246386.0,19.4068,19.4794,19.4068,19.4612,246386.0
2016-06-23 15:55:00,21.46,21.47,21.44,21.46,319212.0,19.4703,19.4794,19.4521,19.4703,319212.0
2016-06-24 09:30:00,20.39,20.61,20.25,20.6,686157.0,18.4995,18.6991,18.3725,18.69,686157.0
2016-06-24 09:35:00,20.6,21.07,20.6,20.94,656684.0,18.69,19.1164,18.69,18.9985,656684.0
2016-06-24 09:40:00,20.94,21.25,20.94,21.19,660671.0,18.9985,19.2798,18.9985,19.2253,660671.0
2016-06-24 09:45:00,21.19,21.2,20.9,20.98,374009.0,19.2253,19.2344,18.9622,19.0348,374009.0
2016-06-24 09:50:00,20.97,21.1,20.96,21.0,534717.0,19.0257,19.1437,19.0166,19.0529,534717.0
2016-06-24 09:55:00,20.99,21.02,20.92,20.95,339378.0,19.0439,19.0711,18.9804,19.0076,339378.0
2016-06-24 10:00:00,20.94,21.04,20.87,21.01,330478.0,18.9985,19.0892,18.935,19.062,330478.0
2016-06-24 10:05:00,21.01,21.08,20.98,21.08,244869.0,19.062,19.1255,19.0348,19.1255,244869.0
2016-06-24 10:10:00,21.07,21.09,21.0,21.04,185512.0,19.1164,19.1346,19.0529,19.0892,185512.0
2016-06-24 10:15:00,21.04,21.05,20.92,20.92,118101.0,19.0892,19.0983,18.9804,18.9804,118101.0
2016-06-24 10:20:00,20.92,20.97,20.91,20.95,230926.0,18.9804,19.0257,18.9713,19.0076,230926.0
2016-06-24 10:25:00,20.94,20.95,20.9,20.91,85447.0,18.9985,19.0076,18.9622,18.9713,85447.0
2016-06-24 10:30:00,20.91,20.94,20.87,20.9,167781.0,18.9713,18.9985,18.935,18.9622,167781.0
2016-06-24 10:35:00,20.91,20.95,20.9,20.92,213377.0,18.9713,19.0076,18.9622,18.9804,213377.0
2016-06-24 10:40:00,20.92,20.99,20.91,20.96,186010.0,18.9804,19.0439,18.9713,19.0166,186010.0
2016-06-24 10:45:00,20.96,20.98,20.95,20.96,37820.0,19.0166,19.0348,19.0076,19.0166,37820.0
2016-06-24 10:50:00,20.96,20.99,20.93,20.96,42262.0,19.0166,19.0439,18.9894,19.0166,42262.0
2016-06-24 10:55:00,20.96,20.98,20.92,20.93,97459.0,19.0166,19.0348,18.9804,18.9894,97459.0
2016-06-24 11:00:00,20.93,20.96,20.88,20.9,212994.0,18.9894,19.0166,18.9441,18.9622,212994.0
2016-06-24 11:05:00,20.9,20.91,20.81,20.87,247298.0,18.9622,18.9713,18.8806,18.935,247298.0
2016-06-24 11:10:00,20.86,20.86,20.8,20.81,85812.0,18.9259,18.9259,18.8715,18.8806,85812.0
2016-06-24 11:15:00,20.8,20.82,20.8,20.8,204644.0,18.8715,18.8896,18.8715,18.8715,204644.0
2016-06-24 11:20:00,20.8,20.83,20.8,20.82,236330.0,18.8715,18.8987,18.8715,18.8896,236330.0
2016-06-24 11:25:00,20.82,20.86,20.8,20.86,227699.0,18.8896,18.9259,18.8715,18.9259,227699.0
2016-06-24 11:30:00,20.86,20.89,20.85,20.87,166918.0,18.9259,18.9531,18.9168,18.935,166918.0
2016-06-24 11:35:00,20.88,20.9,20.85,20.88,93673.0,18.9441,18.9622,18.9168,18.9441,93673.0
2016-06-24 11:40:00,20.88,20.92,20.87,20.91,425628.0,18.9441,18.9804,18.935,18.9713,425628.0
2016-06-24 11:45:00,20.91,20.92,20.88,20.91,346059.0,18.9713,18.9804,18.9441,18.9713,346059.0
2016-06-24 11:50:00,20.91,20.94,20.89,20.91,70785.0,18.9713,18.9985,18.9531,18.9713,70785.0
2016-06-24 11:55:00,20.92,20.92,20.9,20.91,27038.0,18.9804,18.9804,18.9622,18.9713,27038.0
2016-06-24 12:00:00,20.9,20.94,20.89,20.91,84513.0,18.9622,18.9985,18.9531,18.9713,84513.0
2016-06-24 12:05:00,20.92,20.95,20.9,20.92,113083.0,18.9804,19.0076,18.9622,18.9804,113083.0
2016-06-24 12:10:00,20.92,20.95,20.91,20.91,126048.0,18.9804,19.0076,18.9713,18.9713,126048.0
2016-06-24 12:15:00,20.92,20.93,20.9,20.91,48094.0,18.9804,18.9894,18.9622,18.9713,48094.0
2016-06-24 12:20:00,20.91,20.93,20.9,20.93,58489.0,18.9713,18.9894,18.9622,18.9894,58489.0
2016-06-24 12:25:00,20.92,20.93,20.89,20.92,147614.0,18.9804,18.9894,18.9531,18.9804,147614.0
2016-06-24 12:30:00,20.91,20.91,20.88,20.88,116923.0,18.9713,18.9713,18.9441,18.9441,116923.0
2016-06-24 12:35:00,20.89,20.91,20.88,20.9,553198.0,18.9531,18.9713,18.9441,18.9622,553198.0
2016-06-24 12:40:00,20.9,20.92,20.88,20.9,1111484.0,18.9622,18.9804,18.9441,18.9622,1111484.0
2016-06-24 12:45:00,20.9,20.91,20.88,20.9,741054.0,18.9622,18.9713,18.9441,18.9622,741054.0
2016-06-24 12:50:00,20.9,20.92,20.87,20.87,1075138.0,18.9622,18.9804,18.935,18.935,1075138.0
2016-06-24 12:55:00,20.86,20.88,20.84,20.84,894170.0,18.9259,18.9441,18.9078,18.9078,894170.0
2016-06-24 13:00:00,20.84,20.87,20.83,20.83,510545.0,18.9078,18.935,18.8987,18.8987,510545.0
2016-06-24 13:05:00,20.84,20.85,20.8,20.81,123386.0,18.9078,18.9168,18.8715,18.8806,123386.0
2016-06-24 13:10:00,20.81,20.83,20.71,20.72,841120.0,18.8806,18.8987,18.7898,18.7989,841120.0
2016-06-24 13:15:00,20.73,20.76,20.68,20.71,129779.0,18.808,18.8352,18.7626,18.7898,129779.0
2016-06-24 13:20:00,20.71,20.72,20.66,20.67,84389.0,18.7898,18.7989,18.7445,18.7535,84389.0
2016-06-24 13:25:00,20.67,20.67,20.63,20.65,181614.0,18.7535,18.7535,18.7172,18.7354,181614.0
2016-06-24 13:30:00,20.65,20.66,20.6,20.61,85075.0,18.7354,18.7445,18.69,18.6991,85075.0
2016-06-24 13:35:00,20.6,20.66,20.58,20.62,212986.0,18.69,18.7445,18.6719,18.7082,212986.0
2016-06-24 13:40:00,20.62,20.66,20.6,20.62,175300.0,18.7082,18.7445,18.69,18.7082,175300.0
2016-06-24 13:45:00,20.62,20.71,20.59,20.69,228212.0,18.7082,18.7898,18.681,18.7717,228212.0
2016-06-24 13:50:00,20.69,20.7,20.67,20.69,131890.0,18.7717,18.7808,18.7535,18.7717,131890.0
2016-06-24 13:55:00,20.69,20.69,20.6,20.63,134457.0,18.7717,18.7717,18.69,18.7172,134457.0
2016-06-24 14:00:00,20.62,20.63,20.57,20.61,97346.0,18.7082,18.7172,18.6628,18.6991,97346.0
2016-06-24 14:05:00,20.61,20.63,20.59,20.59,112572.0,18.6991,18.7172,18.681,18.681,112572.0
2016-06-24 14:10:00,20.59,20.62,20.53,20.55,188853.0,18.681,18.7082,18.6265,18.6447,188853.0
2016-06-24 14:15:00,20.54,20.61,20.53,20.58,192269.0,18.6356,18.6991,18.6265,18.6719,192269.0
2016-06-24 14:20:00,20.57,20.58,20.53,20.53,81312.0,18.6628,18.6719,18.6265,18.6265,81312.0
2016-06-24 14:25:00,20.54,20.57,20.5,20.54,225221.0,18.6356,18.6628,18.5993,18.6356,225221.0
2016-06-24 14:30:00,20.54,20.54,20.46,20.48,411028.0,18.6356,18.6356,18.563,18.5811,411028.0
2016-06-24 14:35:00,20.48,20.57,20.47,20.54,216068.0,18.5811,18.6628,18.5721,18.6356,216068.0
2016-06-24 14:40:00,20.55,20.57,20.51,20.53,94337.0,18.6447,18.6628,18.6084,18.6265,94337.0
2016-06-24 14:45:00,20.52,20.55,20.5,20.52,159653.0,18.6174,18.6447,18.5993,18.6174,159653.0
2016-06-24 14:50:00,20.52,20.59,20.5,20.58,85022.0,18.6174,18.681,18.5993,18.6719,85022.0
2016-06-24 14:55:00,20.57,20.7,20.56,20.7,432083.0,18.6628,18.7808,18.6537,18.7808,432083.0
2016-06-24 15:00:00,20.7,20.7,20.66,20.67,125979.0,18.7808,18.7808,18.7445,18.7535,125979.0
2016-06-24 15:05:00,20.67,20.7,20.65,20.68,139993.0,18.7535,18.7808,18.7354,18.7626,139993.0
2016-06-24 15:10:00,20.67,20.67,20.58,20.61,105148.0,18.7535,18.7535,18.6719,18.6991,105148.0
2016-06-24 15:15:00,20.61,20.63,20.59,20.61,125532.0,18.6991,18.7172,18.681,18.6991,125532.0
2016-06-24 15:20:00,20.61,20.64,20.6,20.62,112517.0,18.6991,18.7263,18.69,18.7082,112517.0
2016-06-24 15:25:00,20.62,20.63,20.58,20.61,136040.0,18.7082,18.7172,18.6719,18.6991,136040.0
2016-06-24 15:30:00,20.61,20.68,20.6,20.67,191241.0,18.6991,18.7626,18.69,18.7535,191241.0
2016-06-24 15:35:00,20.68,20.73,20.67,20.73,288540.0,18.7626,18.808,18.7535,18.808,288540.0
2016-06-24 15:40:00,20.72,20.78,20.7,20.72,453725.0,18.7989,18.8533,18.7808,18.7989,453725.0
2016-06-24 15:45:00,20.71,20.73,20.63,20.65,808276.0,18.7898,18.808,18.7172,18.7354,808276.0
2016-06-24 15:50:00,20.66,20.74,20.65,20.67,749203.0,18.7445,18.817,18.7354,18.7535,749203.0
2016-06-24 15:55:00,20.67,20.7,20.62,20.64,1463388.0,18.7535,18.7808,18.7082,18.7263,1463388.0
2016-06-27 09:30:00,20.54,20.65,20.4,20.55,567386.0,18.6356,18.7354,18.5086,18.6447,567386.0
2016-06-27 09:35:00,20.55,20.6,20.45,20.46,136452.0,18.6447,18.69,18.5539,18.563,136452.0
2016-06-27 09:40:00,20.47,20.48,20.36,20.41,365557.0,18.5721,18.5811,18.4723,18.5176,365557.0
2016-06-27 09:45:00,20.4,20.45,20.34,20.35,245406.0,18.5086,18.5539,18.4541,18.4632,245406.0
2016-06-27 09:50:00,20.35,20.48,20.34,20.44,151171.0,18.4632,18.5811,18.4541,18.5449,151171.0
2016-06-27 09:55:00,20.44,20.49,20.42,20.47,135286.0,18.5449,18.5902,18.5267,18.5721,135286.0
2016-06-27 10:00:00,20.48,20.5,20.46,20.48,97857.0,18.5811,18.5993,18.563,18.5811,97857.0
2016-06-27 10:05:00,20.47,20.47,20.33,20.35,115130.0,18.5721,18.5721,18.4451,18.4632,115130.0
2016-06-27 10:10:00,20.36,20.36,20.23,20.24,303640.0,18.4723,18.4723,18.3543,18.3634,303640.0
2016-06-27 10:15:00,20.24,20.29,20.22,20.26,128985.0,18.3634,18.4088,18.3453,18.3815,128985.0
2016-06-27 10:20:00,20.26,20.3,20.19,20.22,178274.0,18.3815,18.4178,18.318,18.3453,178274.0
2016-06-27 10:25:00,20.21,20.24,20.19,20.2,85417.0,18.3362,18.3634,18.318,18.3271,85417.0
2016-06-27 10:30:00,20.2,20.21,20.1,20.13,240875.0,18.3271,18.3362,18.2364,18.2636,240875.0
2016-06-27 10:35:00,20.13,20.16,20.01,20.05,471923.0,18.2636,18.2908,18.1547,18.191,471923.0
2016-06-27 10:40:00,20.05,20.07,19.98,19.99,743793.0,18.191,18.2092,18.1275,18.1366,743793.0
2016-06-27 10:45:00,19.99,20.01,19.95,20.01,329888.0,18.1366,18.1547,18.1003,18.1547,329888.0
2016-06-27 10:50:00,20.01,20.01,19.96,19.99,210570.0,18.1547,18.1547,18.1094,18.1366,210570.0
2016-06-27 10:55:00,19.99,20.02,19.96,19.98,210087.0,18.1366,18.1638,18.1094,18.1275,210087.0
2016-06-27 11:00:00,19.98,19.99,19.9,19.98,232887.0,18.1275,18.1366,18.0549,18.1275,232887.0
2016-06-27 11:05:00,19.98,20.08,19.98,20.08,192763.0,18.1275,18.2182,18.1275,18.2182,192763.0
2016-06-27 11:10:00,20.07,20.09,20.03,20.06,108140.0,18.2092,18.2273,18.1729,18.2001,108140.0
2016-06-27 11:15:00,20.05,20.1,20.02,20.07,78207.0,18.191,18.2364,18.1638,18.2092,78207.0
2016-06-27 11:20:00,20.07,20.08,20.03,20.03,74249.0,18.2092,18.2182,18.1729,18.1729,74249.0
2016-06-27 11:25:00,20.04,20.16,20.01,20.16,96950.0,18.1819,18.2908,18.1547,18.2908,96950.0
2016-06-27 11:30:00,20.15,20.22,20.12,20.18,92724.0,18.2817,18.3453,18.2545,18.309,92724.0
2016-06-27 11:35:00,20.18,20.29,20.18,20.29,133623.0,18.309,18.4088,18.309,18.4088,133623.0
2016-06-27 11:40:00,20.28,20.29,20.24,20.25,58283.0,18.3997,18.4088,18.3634,18.3725,58283.0
2016-06-27 11:45:00,20.26,20.3,20.24,20.24,123902.0,18.3815,18.4178,18.3634,18.3634,123902.0
2016-06-27 11:50:00,20.24,20.25,20.16,20.17,52882.0,18.3634,18.3725,18.2908,18.2999,52882.0
2016-06-27 11:55:00,20.17,20.23,20.13,20.14,127695.0,18.2999,18.3543,18.2636,18.2727,127695.0
2016-06-27 12:00:00,20.13,20.17,20.1,20.16,78315.0,18.2636,18.2999,18.2364,18.2908,78315.0
2016-06-27 12:05:00,20.16,20.2,20.14,20.19,47884.0,18.2908,18.3271,18.2727,18.318,47884.0
2016-06-27 12:10:00,20.19,20.2,20.12,20.14,49390.0,18.318,18.3271,18.2545,18.2727,49390.0
2016-06-27 12:15:00,20.14,20.24,20.14,20.23,77234.0,18.2727,18.3634,18.2727,18.3543,77234.0
2016-06-27 12:20:00,20.22,20.25,20.2,20.25,105614.0,18.3453,18.3725,18.3271,18.3725,105614.0
2016-06-27 12:25:00,20.25,20.28,20.24,20.26,86010.0,18.3725,18.3997,18.3634,18.3815,86010.0
2016-06-27 12:30:00,20.27,20.29,20.23,20.25,79068.0,18.3906,18.4088,18.3543,18.3725,79068.0
2016-06-27 12:35:00,20.25,20.25,20.21,20.21,54702.0,18.3725,18.3725,18.3362,18.3362,54702.0
2016-06-27 12:40:00,20.21,20.25,20.18,20.22,66013.0,18.3362,18.3725,18.309,18.3453,66013.0
2016-06-27 12:45:00,20.21,20.24,20.21,20.23,37537.0,18.3362,18.3634,18.3362,18.3543,37537.0
2016-06-27 12:50:00,20.23,20.25,20.2,20.24,62324.0,18.3543,18.3725,18.3271,18.3634,62324.0
2016-06-27 12:55:00,20.24,20.25,20.21,20.24,80934.0,18.3634,18.3725,18.3362,18.3634,80934.0
2016-06-27 13:00:00,20.24,20.25,20.22,20.24,76553.0,18.3634,18.3725,18.3453,18.3634,76553.0
2016-06-27 13:05:00,20.24,20.25,20.22,20.22,70941.0,18.3634,18.3725,18.3453,18.3453,70941.0
2016-06-27 13:10:00,20.22,20.25,20.21,20.23,45542.0,18.3453,18.3725,18.3362,18.3543,45542.0
2016-06-27 13:15:00,20.23,20.27,20.23,20.25,78026.0,18.3543,18.3906,18.3543,18.3725,78026.0
2016-06-27 13:20:00,20.24,20.27,20.24,20.24,67991.0,18.3634,18.3906,18.3634,18.3634,67991.0
2016-06-27 13:25:00,20.24,20.28,20.24,20.24,43478.0,18.3634,18.3997,18.3634,18.3634,43478.0
2016-06-27 13:30:00,20.25,20.26,20.19,20.22,69899.0,18.3725,18.3815,18.318,18.3453,69899.0
2016-06-27 13:35:00,20.22,20.23,20.16,20.17,57130.0,18.3453,18.3543,18.2908,18.2999,57130.0
2016-06-27 13:40:00,20.17,20.18,20.12,20.13,46696.0,18.2999,18.309,18.2545,18.2636,46696.0
2016-06-27 13:45:00,20.12,20.15,20.11,20.12,62730.0,18.2545,18.2817,18.2455,18.2545,62730.0
2016-06-27 13:50:00,20.11,20.12,20.06,20.09,115868.0,18.2455,18.2545,18.2001,18.2273,115868.0
2016-06-27 13:55:00,20.09,20.09,20.03,20.04,153818.0,18.2273,18.2273,18.1729,18.1819,153818.0
2016-06-27 14:00:00,20.03,20.09,20.02,20.08,117529.0,18.1729,18.2273,18.1638,18.2182,117529.0
2016-06-27 14:05:00,20.08,20.08,20.03,20.06,120054.0,18.2182,18.2182,18.1729,18.2001,120054.0
2016-06-27 14:10:00,20.07,20.1,20.05,20.07,41141.0,18.2092,18.2364,18.191,18.2092,41141.0
2016-06-27 14:15:00,20.06,20.09,20.04,20.07,37530.0,18.2001,18.2273,18.1819,18.2092,37530.0
2016-06-27 14:20:00,20.07,20.09,20.06,20.07,40379.0,18.2092,18.2273,18.2001,18.2092,40379.0
2016-06-27 14:25:00,20.08,20.15,20.07,20.15,48405.0,18.2182,18.2817,18.2092,18.2817,48405.0
2016-06-27 14:30:00,20.15,20.16,20.11,20.13,56344.0,18.2817,18.2908,18.2455,18.2636,56344.0
2016-06-27 14:35:00,20.13,20.21,20.13,20.2,170349.0,18.2636,18.3362,18.2636,18.3271,170349.0
2016-06-27 14:40:00,20.19,20.21,20.18,20.19,95329.0,18.318,18.3362,18.309,18.318,95329.0
2016-06-27 14:45:00,20.2,20.2,20.09,20.09,92312.0,18.3271,18.3271,18.2273,18.2273,92312.0
2016-06-27 14:50:00,20.09,20.11,20.06,20.1,64390.0,18.2273,18.2455,18.2001,18.2364,64390.0
2016-06-27 14:55:00,20.1,20.14,20.08,20.14,43034.0,18.2364,18.2727,18.2182,18.2727,43034.0
2016-06-27 15:00:00,20.14,20.17,20.11,20.17,75151.0,18.2727,18.2999,18.2455,18.2999,75151.0
2016-06-27 15:05:00,20.16,20.17,20.1,20.13,73602.0,18.2908,18.2999,18.2364,18.2636,73602.0
2016-06-27 15:10:00,20.13,20.17,20.12,20.17,94811.0,18.2636,18.2999,18.2545,18.2999,94811.0
2016-06-27 15:15:00,20.16,20.2,20.13,20.2,94677.0,18.2908,18.3271,18.2636,18.3271,94677.0
2016-06-27 15:20:00,20.2,20.2,20.15,20.17,70902.0,18.3271,18.3271,18.2817,18.2999,70902.0
2016-06-27 15:25:00,20.17,20.19,20.16,20.17,97903.0,18.2999,18.318,18.2908,18.2999,97903.0
2016-06-27 15:30:00,20.18,20.21,20.17,20.17,111731.0,18.309,18.3362,18.2999,18.2999,111731.0
2016-06-27 15:35:00,20.18,20.24,20.16,20.24,119803.0,18.309,18.3634,18.2908,18.3634,119803.0
2016-06-27 15:40:00,20.23,20.24,20.18,20.24,114917.0,18.3543,18.3634,18.309,18.3634,114917.0
2016-06-27 15:45:00,20.24,20.24,20.2,20.24,146271.0,18.3634,18.3634,18.3271,18.3634,146271.0
2016-06-27 15:50:00,20.23,20.25,20.21,20.24,205604.0,18.3543,18.3725,18.3362,18.3634,205604.0
2016-06-27 15:55:00,20.24,20.24,20.19,20.24,504530.0,18.3634,18.3634,18.318,18.3634,504530.0
2016-06-28 09:30:00,20.54,20.79,20.53,20.68,306546.0,18.6356,18.8624,18.6265,18.7626,306546.0
2016-06-28 09:35:00,20.7,20.76,20.65,20.76,138225.0,18.7808,18.8352,18.7354,18.8352,138225.0
2016-06-28 09:40:00,20.76,20.79,20.65,20.73,443642.0,18.8352,18.8624,18.7354,18.808,443642.0
2016-06-28 09:45:00,20.73,20.78,20.68,20.76,650329.0,18.808,18.8533,18.7626,18.8352,650329.0
2016-06-28 09:50:00,20.76,20.98,20.76,20.98,224457.0,18.8352,19.0348,18.8352,19.0348,224457.0
2016-06-28 09:55:00,20.98,20.99,20.88,20.88,410041.0,19.0348,19.0439,18.9441,18.9441,410041.0
2016-06-28 10:00:00,20.88,20.95,20.86,20.88,173350.0,18.9441,19.0076,18.9259,18.9441,173350.0
2016-06-28 10:05:00,20.88,20.89,20.81,20.82,142234.0,18.9441,18.9531,18.8806,18.8896,142234.0
2016-06-28 10:10:00,20.82,20.82,20.76,20.8,106051.0,18.8896,18.8896,18.8352,18.8715,106051.0
2016-06-28 10:15:00,20.81,20.85,20.8,20.85,76161.0,18.8806,18.9168,18.8715,18.9168,76161.0
2016-06-28 10:20:00,20.85,20.86,20.71,20.71,124132.0,18.9168,18.9259,18.7898,18.7898,124132.0
2016-06-28 10:25:00,20.71,20.71,20.6,20.69,130524.0,18.7898,18.7898,18.69,18.7717,130524.0
2016-06-28 10:30:00,20.68,20.73,20.67,20.73,66076.0,18.7626,18.808,18.7535,18.808,66076.0
2016-06-28 10:35:00,20.72,20.74,20.53,20.55,164086.0,18.7989,18.817,18.6265,18.6447,164086.0
2016-06-28 10:40:00,20.55,20.58,20.52,20.57,89299.0,18.6447,18.6719,18.6174,18.6628,89299.0
2016-06-28 10:45:00,20.56,20.6,20.53,20.56,65383.0,18.6537,18.69,18.6265,18.6537,65383.0
2016-06-28 10:50:00,20.56,20.57,20.51,20.53,111182.0,18.6537,18.6628,18.6084,18.6265,111182.0
2016-06-28 10:55:00,20.54,20.56,20.5,20.52,78245.0,18.6356,18.6537,18.5993,18.6174,78245.0
2016-06-28 11:00:00,20.53,20.58,20.5,20.51,108819.0,18.6265,18.6719,18.5993,18.6084,108819.0
2016-06-28 11:05:00,20.51,20.55,20.44,20.45,132848.0,18.6084,18.6447,18.5449,18.5539,132848.0
2016-06-28 11:10:00,20.45,20.46,20.36,20.41,161210.0,18.5539,18.563,18.4723,18.5176,161210.0
2016-06-28 11:15:00,20.41,20.44,20.34,20.43,180378.0,18.5176,18.5449,18.4541,18.5358,180378.0
2016-06-28 11:20:00,20.43,20.46,20.33,20.34,132166.0,18.5358,18.563,18.4451,18.4541,132166.0
2016-06-28 11:25:00,20.34,20.43,20.33,20.38,159486.0,18.4541,18.5358,18.4451,18.4904,159486.0
2016-06-28 11:30:00,20.38,20.42,20.37,20.38,115168.0,18.4904,18.5267,18.4813,18.4904,115168.0
2016-06-28 11:35:00,20.38,20.42,20.37,20.39,65112.0,18.4904,18.5267,18.4813,18.4995,65112.0
2016-06-28 11:40:00,20.39,20.42,20.39,20.41,52009.0,18.4995,18.5267,18.4995,18.5176,52009.0
2016-06-28 11:45:00,20.41,20.47,20.39,20.45,131959.0,18.5176,18.5721,18.4995,18.5539,131959.0
2016-06-28 11:50:00,20.45,20.5,20.43,20.47,60636.0,18.5539,18.5993,18.5358,18.5721,60636.0
2016-06-28 11:55:00,20.47,20.49,20.43,20.43,191442.0,18.5721,18.5902,18.5358,18.5358,191442.0
2016-06-28 12:00:00,20.44,20.47,20.4,20.44,89106.0,18.5449,18.5721,18.5086,18.5449,89106.0
2016-06-28 12:05:00,20.45,20.46,20.43,20.45,81930.0,18.5539,18.563,18.5358,18.5539,81930.0
2016-06-28 12:10:00,20.45,20.45,20.38,20.39,212722.0,18.5539,18.5539,18.4904,18.4995,212722.0
2016-06-28 12:15:00,20.39,20.4,20.33,20.35,85814.0,18.4995,18.5086,18.4451,18.4632,85814.0
2016-06-28 12:20:00,20.35,20.35,20.28,20.31,321478.0,18.4632,18.4632,18.3997,18.4269,321478.0
2016-06-28 12:25:00,20.31,20.33,20.27,20.33,116438.0,18.4269,18.4451,18.3906,18.4451,116438.0
2016-06-28 12:30:00,20.32,20.39,20.32,20.35,60224.0,18.436,18.4995,18.436,18.4632,60224.0
2016-06-28 12:35:00,20.36,20.42,20.35,20.42,96072.0,18.4723,18.5267,18.4632,18.5267,96072.0
2016-06-28 12:40:00,20.42,20.42,20.35,20.36,178046.0,18.5267,18.5267,18.4632,18.4723,178046.0
2016-06-28 12:45:00,20.35,20.43,20.34,20.39,99759.0,18.4632,18.5358,18.4541,18.4995,99759.0
2016-06-28 12:50:00,20.4,20.42,20.38,20.4,41376.0,18.5086,18.5267,18.4904,18.5086,41376.0
2016-06-28 12:55:00,20.4,20.41,20.32,20.32,217861.0,18.5086,18.5176,18.436,18.436,217861.0
2016-06-28 13:00:00,20.33,20.34,20.29,20.32,51901.0,18.4451,18.4541,18.4088,18.436,51901.0
2016-06-28 13:05:00,20.33,20.34,20.29,20.29,49549.0,18.4451,18.4541,18.4088,18.4088,49549.0
2016-06-28 13:10:00,20.3,20.32,20.29,20.31,80325.0,18.4178,18.436,18.4088,18.4269,80325.0
2016-06-28 13:15:00,20.31,20.32,20.24,20.27,186578.0,18.4269,18.436,18.3634,18.3906,186578.0
2016-06-28 13:20:00,20.27,20.3,20.27,20.27,44515.0,18.3906,18.4178,18.3906,18.3906,44515.0
2016-06-28 13:25:00,20.28,20.3,20.22,20.24,154403.0,18.3997,18.4178,18.3453,18.3634,154403.0
2016-06-28 13:30:00,20.23,20.28,20.21,20.28,107245.0,18.3543,18.3997,18.3362,18.3997,107245.0
2016-06-28 13:35:00,20.28,20.28,20.24,20.26,82720.0,18.3997,18.3997,18.3634,18.3815,82720.0
2016-06-28 13:40:00,20.27,20.33,20.26,20.3,82808.0,18.3906,18.4451,18.3815,18.4178,82808.0
2016-06-28 13:45:00,20.3,20.3,20.22,20.24,133354.0,18.4178,18.4178,18.3453,18.3634,133354.0
2016-06-28 13:50:00,20.23,20.28,20.22,20.25,31141.0,18.3543,18.3997,18.3453,18.3725,31141.0
2016-06-28 13:55:00,20.25,20.28,20.24,20.26,49143.0,18.3725,18.3997,18.3634,18.3815,49143.0
2016-06-28 14:00:00,20.26,20.31,20.25,20.27,58845.0,18.3815,18.4269,18.3725,18.3906,58845.0
2016-06-28 14:05:00,20.26,20.28,20.23,20.25,66147.0,18.3815,18.3997,18.3543,18.3725,66147.0
2016-06-28 14:10:00,20.23,20.27,20.21,20.22,314410.0,18.3543,18.3906,18.3362,18.3453,314410.0
2016-06-28 14:15:00,20.23,20.25,20.22,20.24,112976.0,18.3543,18.3725,18.3453,18.3634,112976.0
2016-06-28 14:20:00,20.24,20.24,20.2,20.21,88160.0,18.3634,18.3634,18.3271,18.3362,88160.0
2016-06-28 14:25:00,20.21,20.22,20.18,20.2,222194.0,18.3362,18.3453,18.309,18.3271,222194.0
2016-06-28 14:30:00,20.19,20.26,20.17,20.25,439467.0,18.318,18.3815,18.2999,18.3725,439467.0
2016-06-28 14:35:00,20.25,20.31,20.24,20.3,60880.0,18.3725,18.4269,18.3634,18.4178,60880.0
2016-06-28 14:40:00,20.3,20.33,20.3,20.31,55420.0,18.4178,18.4451,18.4178,18.4269,55420.0
2016-06-28 14:45:00,20.31,20.35,20.25,20.29,210094.0,18.4269,18.4632,18.3725,18.4088,210094.0
2016-06-28 14:50:00,20.3,20.31,20.26,20.28,243710.0,18.4178,18.4269,18.3815,18.3997,243710.0
2016-06-28 14:55:00,20.28,20.33,20.26,20.27,283224.0,18.3997,18.4451,18.3815,18.3906,283224.0
2016-06-28 15:00:00,20.27,20.3,20.25,20.29,185964.0,18.3906,18.4178,18.3725,18.4088,185964.0
2016-06-28 15:05:00,20.28,20.3,20.27,20.28,130813.0,18.3997,18.4178,18.3906,18.3997,130813.0
2016-06-28 15:10:00,20.29,20.31,20.27,20.28,221263.0,18.4088,18.4269,18.3906,18.3997,221263.0
2016-06-28 15:15:00,20.27,20.28,20.21,20.23,234387.0,18.3906,18.3997,18.3362,18.3543,234387.0
2016-06-28 15:20:00,20.23,20.24,20.2,20.21,171285.0,18.3543,18.3634,18.3271,18.3362,171285.0
2016-06-28 15:25:00,20.2,20.24,20.18,20.21,565691.0,18.3271,18.3634,18.309,18.3362,565691.0
2016-06-28 15:30:00,20.22,20.29,20.21,20.26,213084.0,18.3453,18.4088,18.3362,18.3815,213084.0
2016-06-28 15:35:00,20.26,20.3,20.26,20.29,497147.0,18.3815,18.4178,18.3815,18.4088,497147.0
2016-06-28 15:40:00,20.3,20.3,20.27,20.3,319359.0,18.4178,18.4178,18.3906,18.4178,319359.0
2016-06-28 15:45:00,20.3,20.34,20.26,20.29,407896.0,18.4178,18.4541,18.3815,18.4088,407896.0
2016-06-28 15:50:00,20.29,20.32,20.25,20.25,377267.0,18.4088,18.436,18.3725,18.3725,377267.0
2016-06-28 15:55:00,20.26,20.33,20.25,20.32,717627.0,18.3815,18.4451,18.3725,18.436,717627.0
2016-06-29 09:30:00,20.48,20.83,20.45,20.77,280858.0,18.5811,18.8987,18.5539,18.8443,280858.0
2016-06-29 09:35:00,20.77,20.77,20.52,20.56,191226.0,18.8443,18.8443,18.6174,18.6537,191226.0
2016-06-29 09:40:00,20.55,20.65,20.47,20.63,403755.0,18.6447,18.7354,18.5721,18.7172,403755.0
2016-06-29 09:45:00,20.63,20.64,20.51,20.58,105785.0,18.7172,18.7263,18.6084,18.6719,105785.0
2016-06-29 09:50:00,20.58,20.61,20.53,20.58,195755.0,18.6719,18.6991,18.6265,18.6719,195755.0
2016-06-29 09:55:00,20.58,20.64,20.56,20.56,265109.0,18.6719,18.7263,18.6537,18.6537,265109.0
2016-06-29 10:00:00,20.57,20.64,20.55,20.59,151529.0,18.6628,18.7263,18.6447,18.681,151529.0
2016-06-29 10:05:00,20.58,20.63,20.57,20.6,51866.0,18.6719,18.7172,18.6628,18.69,51866.0
2016-06-29 10:10:00,20.6,20.62,20.56,20.57,119033.0,18.69,18.7082,18.6537,18.6628,119033.0
2016-06-29 10:15:00,20.56,20.59,20.54,20.58,57418.0,18.6537,18.681,18.6356,18.6719,57418.0
2016-06-29 10:20:00,20.58,20.6,20.56,20.56,209962.0,18.6719,18.69,18.6537,18.6537,209962.0
2016-06-29 10:25:00,20.56,20.57,20.37,20.43,278052.0,18.6537,18.6628,18.4813,18.5358,278052.0
2016-06-29 10:30:00,20.46,20.51,20.43,20.44,144768.0,18.563,18.6084,18.5358,18.5449,144768.0
2016-06-29 10:35:00,20.45,20.54,20.44,20.5,170577.0,18.5539,18.6356,18.5449,18.5993,170577.0
2016-06-29 10:40:00,20.51,20.52,20.48,20.5,63086.0,18.6084,18.6174,18.5811,18.5993,63086.0
2016-06-29 10:45:00,20.51,20.53,20.47,20.48,68780.0,18.6084,18.6265,18.5721,18.5811,68780.0
2016-06-29 10:50:00,20.49,20.51,20.47,20.49,57555.0,18.5902,18.6084,18.5721,18.5902,57555.0
2016-06-29 10:55:00,20.49,20.5,20.41,20.44,128728.0,18.5902,18.5993,18.5176,18.5449,128728.0
2016-06-29 11:00:00,20.44,20.52,20.42,20.51,375973.0,18.5449,18.6174,18.5267,18.6084,375973.0
2016-06-29 11:05:00,20.51,20.55,20.45,20.46,100005.0,18.6084,18.6447,18.5539,18.563,100005.0
2016-06-29 11:10:00,20.46,20.48,20.43,20.47,124089.0,18.563,18.5811,18.5358,18.5721,124089.0
2016-06-29 11:15:00,20.46,20.52,20.46,20.47,69520.0,18.563,18.6174,18.563,18.5721,69520.0
2016-06-29 11:20:00,20.47,20.52,20.45,20.5,169534.0,18.5721,18.6174,18.5539,18.5993,169534.0
2016-06-29 11:25:00,20.5,20.6,20.5,20.59,195070.0,18.5993,18.69,18.5993,18.681,195070.0
2016-06-29 11:30:00,20.6,20.6,20.54,20.6,157898.0,18.69,18.69,18.6356,18.69,157898.0
2016-06-29 11:35:00,20.6,20.6,20.58,20.59,109010.0,18.69,18.69,18.6719,18.681,109010.0
2016-06-29 11:40:00,20.59,20.61,20.52,20.55,157826.0,18.681,18.6991,18.6174,18.6447,157826.0
2016-06-29 11:45:00,20.55,20.6,20.55,20.58,98638.0,18.6447,18.69,18.6447,18.6719,98638.0
2016-06-29 11:50:00,20.58,20.69,20.58,20.66,91545.0,18.6719,18.7717,18.6719,18.7445,91545.0
2016-06-29 11:55:00,20.66,20.68,20.64,20.66,57625.0,18.7445,18.7626,18.7263,18.7445,57625.0
2016-06-29 12:00:00,20.66,20.66,20.61,20.61,47546.0,18.7445,18.7445,18.6991,18.6991,47546.0
2016-06-29 12:05:00,20.62,20.64,20.59,20.62,118370.0,18.7082,18.7263,18.681,18.7082,118370.0
2016-06-29 12:10:00,20.62,20.62,20.56,20.57,128949.0,18.7082,18.7082,18.6537,18.6628,128949.0
2016-06-29 12:15:00,20.58,20.6,20.56,20.57,36471.0,18.6719,18.69,18.6537,18.6628,36471.0
2016-06-29 12:20:00,20.57,20.59,20.56,20.57,71220.0,18.6628,18.681,18.6537,18.6628,71220.0
2016-06-29 12:25:00,20.57,20.57,20.56,20.56,27551.0,18.6628,18.6628,18.6537,18.6537,27551.0
2016-06-29 12:30:00,20.57,20.57,20.51,20.52,114582.0,18.6628,18.6628,18.6084,18.6174,114582.0
2016-06-29 12:35:00,20.52,20.58,20.49,20.58,141236.0,18.6174,18.6719,18.5902,18.6719,141236.0
2016-06-29 12:40:00,20.58,20.58,20.52,20.53,77250.0,18.6719,18.6719,18.6174,18.6265,77250.0
2016-06-29 12:45:00,20.53,20.55,20.52,20.52,129050.0,18.6265,18.6447,18.6174,18.6174,129050.0
2016-06-29 12:50:00,20.52,20.55,20.45,20.46,328306.0,18.6174,18.6447,18.5539,18.563,328306.0
2016-06-29 12:55:00,20.46,20.49,20.46,20.46,101654.0,18.563,18.5902,18.563,18.563,101654.0
2016-06-29 13:00:00,20.47,20.49,20.44,20.45,143143.0,18.5721,18.5902,18.5449,18.5539,143143.0
2016-06-29 13:05:00,20.46,20.47,20.43,20.44,196869.0,18.563,18.5721,18.5358,18.5449,196869.0
2016-06-29 13:10:00,20.44,20.45,20.4,20.41,74245.0,18.5449,18.5539,18.5086,18.5176,74245.0
2016-06-29 13:15:00,20.41,20.44,20.4,20.44,89452.0,18.5176,18.5449,18.5086,18.5449,89452.0
2016-06-29 13:20:00,20.44,20.5,20.43,20.5,82445.0,18.5449,18.5993,18.5358,18.5993,82445.0
2016-06-29 13:25:00,20.5,20.5,20.42,20.49,61569.0,18.5993,18.5993,18.5267,18.5902,61569.0
2016-06-29 13:30:00,20.49,20.51,20.44,20.49,67033.0,18.5902,18.6084,18.5449,18.5902,67033.0
2016-06-29 13:35:00,20.48,20.5,20.47,20.5,72179.0,18.5811,18.5993,18.5721,18.5993,72179.0
2016-06-29 13:40:00,20.5,20.54,20.49,20.52,74276.0,18.5993,18.6356,18.5902,18.6174,74276.0
2016-06-29 13:45:00,20.52,20.53,20.5,20.51,38170.0,18.6174,18.6265,18.5993,18.6084,38170.0
2016-06-29 13:50:00,20.52,20.55,20.51,20.53,54927.0,18.6174,18.6447,18.6084,18.6265,54927.0
2016-06-29 13:55:00,20.52,20.55,20.51,20.54,53693.0,18.6174,18.6447,18.6084,18.6356,53693.0
2016-06-29 14:00:00,20.55,20.56,20.49,20.55,90932.0,18.6447,18.6537,18.5902,18.6447,90932.0
2016-06-29 14:05:00,20.55,20.55,20.48,20.48,54205.0,18.6447,18.6447,18.5811,18.5811,54205.0
2016-06-29 14:10:00,20.49,20.52,20.48,20.49,84304.0,18.5902,18.6174,18.5811,18.5902,84304.0
2016-06-29 14:15:00,20.49,20.5,20.48,20.48,24007.0,18.5902,18.5993,18.5811,18.5811,24007.0
2016-06-29 14:20:00,20.48,20.52,20.48,20.48,87841.0,18.5811,18.6174,18.5811,18.5811,87841.0
2016-06-29 14:25:00,20.49,20.51,20.43,20.46,93349.0,18.5902,18.6084,18.5358,18.563,93349.0
2016-06-29 14:30:00,20.46,20.49,20.41,20.44,220599.0,18.563,18.5902,18.5176,18.5449,220599.0
2016-06-29 14:35:00,20.44,20.5,20.44,20.47,95749.0,18.5449,18.5993,18.5449,18.5721,95749.0
2016-06-29 14:40:00,20.48,20.49,20.46,20.46,117401.0,18.5811,18.5902,18.563,18.563,117401.0
2016-06-29 14:45:00,20.46,20.48,20.44,20.44,101274.0,18.563,18.5811,18.5449,18.5449,101274.0
2016-06-29 14:50:00,20.45,20.47,20.43,20.44,79216.0,18.5539,18.5721,18.5358,18.5449,79216.0
2016-06-29 14:55:00,20.43,20.47,20.35,20.4,240003.0,18.5358,18.5721,18.4632,18.5086,240003.0
2016-06-29 15:00:00,20.4,20.46,20.4,20.46,382449.0,18.5086,18.563,18.5086,18.563,382449.0
2016-06-29 15:05:00,20.46,20.5,20.45,20.48,105099.0,18.563,18.5993,18.5539,18.5811,105099.0
2016-06-29 15:10:00,20.48,20.51,20.48,20.49,38092.0,18.5811,18.6084,18.5811,18.5902,38092.0
2016-06-29 15:15:00,20.49,20.5,20.45,20.46,144077.0,18.5902,18.5993,18.5539,18.563,144077.0
2016-06-29 15:20:00,20.47,20.47,20.43,20.44,58243.0,18.5721,18.5721,18.5358,18.5449,58243.0
2016-06-29 15:25:00,20.44,20.47,20.43,20.46,73849.0,18.5449,18.5721,18.5358,18.563,73849.0
2016-06-29 15:30:00,20.46,20.46,20.4,20.45,156531.0,18.563,18.563,18.5086,18.5539,156531.0
2016-06-29 15:35:00,20.45,20.45,20.39,20.39,106770.0,18.5539,18.5539,18.4995,18.4995,106770.0
2016-06-29 15:40:00,20.39,20.44,20.37,20.39,231872.0,18.4995,18.5449,18.4813,18.4995,231872.0
2016-06-29 15:45:00,20.39,20.4,20.35,20.38,206269.0,18.4995,18.5086,18.4632,18.4904,206269.0
2016-06-29 15:50:00,20.39,20.44,20.35,20.4,353894.0,18.4995,18.5449,18.4632,18.5086,353894.0
2016-06-29 15:55:00,20.4,20.4,20.3,20.39,783264.0,18.5086,18.5086,18.4178,18.4995,783264.0
2016-06-30 09:30:00,20.39,20.56,20.38,20.45,215394.0,18.4995,18.6537,18.4904,18.5539,215394.0
2016-06-30 09:35:00,20.45,20.45,20.33,20.45,270790.0,18.5539,18.5539,18.4451,18.5539,270790.0
2016-06-30 09:40:00,20.44,20.65,20.43,20.48,526662.0,18.5449,18.7354,18.5358,18.5811,526662.0
2016-06-30 09:45:00,20.47,20.53,20.4,20.44,241815.0,18.5721,18.6265,18.5086,18.5449,241815.0
2016-06-30 09:50:00,20.44,20.49,20.39,20.46,167791.0,18.5449,18.5902,18.4995,18.563,167791.0
2016-06-30 09:55:00,20.45,20.46,20.36,20.4,118835.0,18.5539,18.563,18.4723,18.5086,118835.0
2016-06-30 10:00:00,20.39,20.5,20.39,20.49,197089.0,18.4995,18.5993,18.4995,18.5902,197089.0
2016-06-30 10:05:00,20.48,20.55,20.45,20.55,446750.0,18.5811,18.6447,18.5539,18.6447,446750.0
2016-06-30 10:10:00,20.55,20.57,20.49,20.54,272067.0,18.6447,18.6628,18.5902,18.6356,272067.0
2016-06-30 10:15:00,20.54,20.58,20.53,20.55,206250.0,18.6356,18.6719,18.6265,18.6447,206250.0
2016-06-30 10:20:00,20.56,20.59,20.53,20.53,165395.0,18.6537,18.681,18.6265,18.6265,165395.0
2016-06-30 10:25:00,20.54,20.55,20.51,20.54,109472.0,18.6356,18.6447,18.6084,18.6356,109472.0
2016-06-30 10:30:00,20.54,20.59,20.53,20.54,121996.0,18.6356,18.681,18.6265,18.6356,121996.0
2016-06-30 10:35:00,20.54,20.59,20.53,20.55,117269.0,18.6356,18.681,18.6265,18.6447,117269.0
2016-06-30 10:40:00,20.56,20.59,20.55,20.57,309106.0,18.6537,18.681,18.6447,18.6628,309106.0
2016-06-30 10:45:00,20.57,20.67,20.56,20.63,119701.0,18.6628,18.7535,18.6537,18.7172,119701.0
2016-06-30 10:50:00,20.63,20.65,20.6,20.61,150466.0,18.7172,18.7354,18.69,18.6991,150466.0
2016-06-30 10:55:00,20.62,20.72,20.61,20.68,122057.0,18.7082,18.7989,18.6991,18.7626,122057.0
2016-06-30 11:00:00,20.69,20.75,20.66,20.75,97812.0,18.7717,18.8261,18.7445,18.8261,97812.0
2016-06-30 11:05:00,20.75,20.77,20.68,20.74,216291.0,18.8261,18.8443,18.7626,18.817,216291.0
2016-06-30 11:10:00,20.75,20.83,20.75,20.83,198417.0,18.8261,18.8987,18.8261,18.8987,198417.0
2016-06-30 11:15:00,20.83,20.88,20.82,20.83,211098.0,18.8987,18.9441,18.8896,18.8987,211098.0
2016-06-30 11:20:00,20.84,20.87,20.82,20.86,214870.0,18.9078,18.935,18.8896,18.9259,214870.0
2016-06-30 11:25:00,20.86,20.89,20.85,20.88,196229.0,18.9259,18.9531,18.9168,18.9441,196229.0
2016-06-30 11:30:00,20.89,20.94,20.84,20.89,191346.0,18.9531,18.9985,18.9078,18.9531,191346.0
2016-06-30 11:35:00,20.89,20.93,20.86,20.9,70471.0,18.9531,18.9894,18.9259,18.9622,70471.0
2016-06-30 11:40:00,20.89,20.96,20.87,20.95,413580.0,18.9531,19.0166,18.935,19.0076,413580.0
2016-06-30 11:45:00,20.95,20.98,20.92,20.96,114215.0,19.0076,19.0348,18.9804,19.0166,114215.0
2016-06-30 11:50:00,20.96,21.02,20.93,20.98,340785.0,19.0166,19.0711,18.9894,19.0348,340785.0
2016-06-30 11:55:00,20.98,21.04,20.98,21.02,131393.0,19.0348,19.0892,19.0348,19.0711,131393.0
2016-06-30 12:00:00,21.02,21.07,21.01,21.04,165602.0,19.0711,19.1164,19.062,19.0892,165602.0
2016-06-30 12:05:00,21.04,21.13,21.04,21.13,236731.0,19.0892,19.1709,19.0892,19.1709,236731.0
2016-06-30 12:10:00,21.13,21.18,21.12,21.18,153721.0,19.1709,19.2162,19.1618,19.2162,153721.0
2016-06-30 12:15:00,21.17,21.22,21.15,21.21,134236.0,19.2072,19.2525,19.189,19.2435,134236.0
2016-06-30 12:20:00,21.2,21.23,21.17,21.2,116240.0,19.2344,19.2616,19.2072,19.2344,116240.0
2016-06-30 12:25:00,21.2,21.25,21.2,21.22,81807.0,19.2344,19.2798,19.2344,19.2525,81807.0
2016-06-30 12:30:00,21.23,21.24,21.2,21.2,142561.0,19.2616,19.2707,19.2344,19.2344,142561.0
2016-06-30 12:35:00,21.2,21.22,21.15,21.16,79024.0,19.2344,19.2525,19.189,19.1981,79024.0
2016-06-30 12:40:00,21.17,21.23,21.13,21.22,121912.0,19.2072,19.2616,19.1709,19.2525,121912.0
2016-06-30 12:45:00,21.23,21.24,21.17,21.23,227009.0,19.2616,19.2707,19.2072,19.2616,227009.0
2016-06-30 12:50:00,21.24,21.27,21.23,21.26,97823.0,19.2707,19.2979,19.2616,19.2888,97823.0
2016-06-30 12:55:00,21.25,21.27,21.22,21.25,64205.0,19.2798,19.2979,19.2525,19.2798,64205.0
2016-06-30 13:00:00,21.25,21.27,21.21,21.23,100185.0,19.2798,19.2979,19.2435,19.2616,100185.0
2016-06-30 13:05:00,21.23,21.24,21.2,21.21,120260.0,19.2616,19.2707,19.2344,19.2435,120260.0
2016-06-30 13:10:00,21.21,21.22,21.19,21.21,100904.0,19.2435,19.2525,19.2253,19.2435,100904.0
2016-06-30 13:15:00,21.21,21.25,21.21,21.24,163173.0,19.2435,19.2798,19.2435,19.2707,163173.0
2016-06-30 13:20:00,21.23,21.27,21.22,21.23,183664.0,19.2616,19.2979,19.2525,19.2616,183664.0
2016-06-30 13:25:00,21.22,21.24,21.2,21.2,71130.0,19.2525,19.2707,19.2344,19.2344,71130.0
2016-06-30 13:30:00,21.21,21.27,21.21,21.26,117668.0,19.2435,19.2979,19.2435,19.2888,117668.0
2016-06-30 13:35:00,21.26,21.29,21.25,21.26,64948.0,19.2888,19.316,19.2798,19.2888,64948.0
2016-06-30 13:40:00,21.25,21.28,21.24,21.27,152596.0,19.2798,19.307,19.2707,19.2979,152596.0
2016-06-30 13:45:00,21.27,21.28,21.23,21.24,86046.0,19.2979,19.307,19.2616,19.2707,86046.0
2016-06-30 13:50:00,21.25,21.28,21.23,21.25,77729.0,19.2798,19.307,19.2616,19.2798,77729.0
2016-06-30 13:55:00,21.24,21.27,21.22,21.23,57985.0,19.2707,19.2979,19.2525,19.2616,57985.0
2016-06-30 14:00:00,21.24,21.28,21.24,21.27,71240.0,19.2707,19.307,19.2707,19.2979,71240.0
2016-06-30 14:05:00,21.28,21.28,21.24,21.27,106562.0,19.307,19.307,19.2707,19.2979,106562.0
2016-06-30 14:10:00,21.26,21.28,21.24,21.26,93197.0,19.2888,19.307,19.2707,19.2888,93197.0
2016-06-30 14:15:00,21.26,21.28,21.25,21.27,91373.0,19.2888,19.307,19.2798,19.2979,91373.0
2016-06-30 14:20:00,21.27,21.3,21.26,21.3,71842.0,19.2979,19.3251,19.2888,19.3251,71842.0
2016-06-30 14:25:00,21.29,21.33,21.28,21.28,200032.0,19.316,19.3523,19.307,19.307,200032.0
2016-06-30 14:30:00,21.29,21.33,21.28,21.31,210260.0,19.316,19.3523,19.307,19.3342,210260.0
2016-06-30 14:35:00,21.3,21.33,21.28,21.32,151024.0,19.3251,19.3523,19.307,19.3433,151024.0
2016-06-30 14:40:00,21.32,21.34,21.3,21.33,76847.0,19.3433,19.3614,19.3251,19.3523,76847.0
2016-06-30 14:45:00,21.32,21.34,21.27,21.28,83312.0,19.3433,19.3614,19.2979,19.307,83312.0
2016-06-30 14:50:00,21.28,21.3,21.24,21.27,150857.0,19.307,19.3251,19.2707,19.2979,150857.0
2016-06-30 14:55:00,21.27,21.28,21.23,21.27,102050.0,19.2979,19.307,19.2616,19.2979,102050.0
2016-06-30 15:00:00,21.27,21.29,21.23,21.23,188302.0,19.2979,19.316,19.2616,19.2616,188302.0
2016-06-30 15:05:00,21.22,21.28,21.21,21.26,121520.0,19.2525,19.307,19.2435,19.2888,121520.0
2016-06-30 15:10:00,21.26,21.29,21.24,21.27,95338.0,19.2888,19.316,19.2707,19.2979,95338.0
2016-06-30 15:15:00,21.27,21.28,21.2,21.21,70118.0,19.2979,19.307,19.2344,19.2435,70118.0
2016-06-30 15:20:00,21.21,21.23,21.19,21.21,152976.0,19.2435,19.2616,19.2253,19.2435,152976.0
2016-06-30 15:25:00,21.21,21.24,21.19,21.21,144906.0,19.2435,19.2707,19.2253,19.2435,144906.0
2016-06-30 15:30:00,21.21,21.28,21.19,21.28,263212.0,19.2435,19.307,19.2253,19.307,263212.0
2016-06-30 15:35:00,21.28,21.28,21.24,21.26,185807.0,19.307,19.307,19.2707,19.2888,185807.0
2016-06-30 15:40:00,21.25,21.27,21.22,21.23,268157.0,19.2798,19.2979,19.2525,19.2616,268157.0
2016-06-30 15:45:00,21.23,21.24,21.19,21.19,190271.0,19.2616,19.2707,19.2253,19.2253,190271.0
2016-06-30 15:50:00,21.2,21.25,21.19,21.19,425349.0,19.2344,19.2798,19.2253,19.2253,425349.0
2016-06-30 15:55:00,21.19,21.22,21.16,21.22,619024.0,19.2253,19.2525,19.1981,19.2525,619024.0
2016-07-01 09:30:00,21.23,21.28,20.98,21.0,317226.0,19.2616,19.307,19.0348,19.0529,317226.0
2016-07-01 09:35:00,21.0,21.1,20.98,21.07,137229.0,19.0529,19.1437,19.0348,19.1164,137229.0
2016-07-01 09:40:00,21.07,21.22,21.04,21.14,147657.0,19.1164,19.2525,19.0892,19.18,147657.0
2016-07-01 09:45:00,21.14,21.24,21.13,21.21,171767.0,19.18,19.2707,19.1709,19.2435,171767.0
2016-07-01 09:50:00,21.21,21.24,21.2,21.23,120763.0,19.2435,19.2707,19.2344,19.2616,120763.0
2016-07-01 09:55:00,21.23,21.3,21.22,21.26,129740.0,19.2616,19.3251,19.2525,19.2888,129740.0
2016-07-01 10:00:00,21.27,21.35,21.27,21.33,129926.0,19.2979,19.3705,19.2979,19.3523,129926.0
2016-07-01 10:05:00,21.32,21.38,21.3,21.35,108889.0,19.3433,19.3977,19.3251,19.3705,108889.0
2016-07-01 10:10:00,21.35,21.4,21.33,21.39,82988.0,19.3705,19.4158,19.3523,19.4068,82988.0
2016-07-01 10:15:00,21.38,21.45,21.35,21.36,273580.0,19.3977,19.4612,19.3705,19.3796,273580.0
2016-07-01 10:20:00,21.37,21.42,21.35,21.35,133522.0,19.3886,19.434,19.3705,19.3705,133522.0
2016-07-01 10:25:00,21.35,21.5,21.35,21.48,241966.0,19.3705,19.5066,19.3705,19.4884,241966.0
2016-07-01 10:30:00,21.47,21.48,21.44,21.46,169144.0,19.4794,19.4884,19.4521,19.4703,169144.0
2016-07-01 10:35:00,21.46,21.47,21.42,21.43,117267.0,19.4703,19.4794,19.434,19.4431,117267.0
2016-07-01 10:40:00,21.43,21.46,21.38,21.43,126302.0,19.4431,19.4703,19.3977,19.4431,126302.0
2016-07-01 10:45:00,21.43,21.43,21.34,21.35,92609.0,19.4431,19.4431,19.3614,19.3705,92609.0
2016-07-01 10:50:00,21.36,21.41,21.33,21.39,201731.0,19.3796,19.4249,19.3523,19.4068,201731.0
2016-07-01 10:55:00,21.39,21.44,21.37,21.42,98381.0,19.4068,19.4521,19.3886,19.434,98381.0
2016-07-01 11:00:00,21.41,21.42,21.39,21.4,70141.0,19.4249,19.434,19.4068,19.4158,70141.0
2016-07-01 11:05:00,21.39,21.41,21.33,21.33,65251.0,19.4068,19.4249,19.3523,19.3523,65251.0
2016-07-01 11:10:00,21.34,21.36,21.32,21.33,56286.0,19.3614,19.3796,19.3433,19.3523,56286.0
2016-07-01 11:15:00,21.33,21.34,21.25,21.26,96444.0,19.3523,19.3614,19.2798,19.2888,96444.0
2016-07-01 11:20:00,21.27,21.31,21.22,21.23,52669.0,19.2979,19.3342,19.2525,19.2616,52669.0
2016-07-01 11:25:00,21.23,21.25,21.13,21.14,109670.0,19.2616,19.2798,19.1709,19.18,109670.0
2016-07-01 11:30:00,21.15,21.24,21.15,21.24,75443.0,19.189,19.2707,19.189,19.2707,75443.0
2016-07-01 11:35:00,21.25,21.25,21.18,21.19,67779.0,19.2798,19.2798,19.2162,19.2253,67779.0
2016-07-01 11:40:00,21.19,21.19,21.1,21.18,74936.0,19.2253,19.2253,19.1437,19.2162,74936.0
2016-07-01 11:45:00,21.19,21.23,21.17,21.21,135621.0,19.2253,19.2616,19.2072,19.2435,135621.0
2016-07-01 11:50:00,21.22,21.25,21.2,21.22,83105.0,19.2525,19.2798,19.2344,19.2525,83105.0
2016-07-01 11:55:00,21.22,21.32,21.21,21.31,90594.0,19.2525,19.3433,19.2435,19.3342,90594.0
2016-07-01 12:00:00,21.31,21.34,21.26,21.28,84326.0,19.3342,19.3614,19.2888,19.307,84326.0
2016-07-01 12:05:00,21.28,21.33,21.28,21.31,84444.0,19.307,19.3523,19.307,19.3342,84444.0
2016-07-01 12:10:00,21.31,21.32,21.3,21.32,93612.0,19.3342,19.3433,19.3251,19.3433,93612.0
2016-07-01 12:15:00,21.32,21.32,21.3,21.32,44315.0,19.3433,19.3433,19.3251,19.3433,44315.0
2016-07-01 12:20:00,21.31,21.31,21.27,21.3,111739.0,19.3342,19.3342,19.2979,19.3251,111739.0
2016-07-01 12:25:00,21.3,21.31,21.26,21.28,179200.0,19.3251,19.3342,19.2888,19.307,179200.0
2016-07-01 12:30:00,21.27,21.29,21.25,21.27,107080.0,19.2979,19.316,19.2798,19.2979,107080.0
2016-07-01 12:35:00,21.27,21.28,21.24,21.25,40588.0,19.2979,19.307,19.2707,19.2798,40588.0
2016-07-01 12:40:00,21.25,21.32,21.24,21.29,79378.0,19.2798,19.3433,19.2707,19.316,79378.0
2016-07-01 12:45:00,21.3,21.3,21.25,21.26,43508.0,19.3251,19.3251,19.2798,19.2888,43508.0
2016-07-01 12:50:00,21.26,21.31,21.26,21.28,32146.0,19.2888,19.3342,19.2888,19.307,32146.0
2016-07-01 12:55:00,21.28,21.32,21.28,21.32,43956.0,19.307,19.3433,19.307,19.3433,43956.0
2016-07-01 13:00:00,21.31,21.31,21.26,21.3,137270.0,19.3342,19.3342,19.2888,19.3251,137270.0
2016-07-01 13:05:00,21.29,21.32,21.28,21.29,74829.0,19.316,19.3433,19.307,19.316,74829.0
2016-07-01 13:10:00,21.29,21.31,21.28,21.3,59683.0,19.316,19.3342,19.307,19.3251,59683.0
2016-07-01 13:15:00,21.29,21.31,21.28,21.28,60923.0,19.316,19.3342,19.307,19.307,60923.0
2016-07-01 13:20:00,21.28,21.31,21.28,21.3,20229.0,19.307,19.3342,19.307,19.3251,20229.0
2016-07-01 13:25:00,21.3,21.3,21.28,21.29,72436.0,19.3251,19.3251,19.307,19.316,72436.0
2016-07-01 13:30:00,21.29,21.32,21.29,21.3,42256.0,19.316,19.3433,19.316,19.3251,42256.0
2016-07-01 13:35:00,21.3,21.31,21.28,21.29,70227.0,19.3251,19.3342,19.307,19.316,70227.0
2016-07-01 13:40:00,21.28,21.33,21.28,21.3,68254.0,19.307,19.3523,19.307,19.3251,68254.0
2016-07-01 13:45:00,21.3,21.32,21.29,21.3,61586.0,19.3251,19.3433,19.316,19.3251,61586.0
2016-07-01 13:50:00,21.3,21.31,21.29,21.3,52513.0,19.3251,19.3342,19.316,19.3251,52513.0
2016-07-01 13:55:00,21.3,21.31,21.29,21.29,82153.0,19.3251,19.3342,19.316,19.316,82153.0
2016-07-01 14:00:00,21.3,21.32,21.28,21.3,80828.0,19.3251,19.3433,19.307,19.3251,80828.0
2016-07-01 14:05:00,21.29,21.31,21.29,21.3,101410.0,19.316,19.3342,19.316,19.3251,101410.0
2016-07-01 14:10:00,21.3,21.31,21.28,21.29,140377.0,19.3251,19.3342,19.307,19.316,140377.0
2016-07-01 14:15:00,21.29,21.3,21.29,21.29,32336.0,19.316,19.3251,19.316,19.316,32336.0
2016-07-01 14:20:00,21.29,21.31,21.29,21.29,76781.0,19.316,19.3342,19.316,19.316,76781.0
2016-07-01 14:25:00,21.29,21.31,21.27,21.29,96646.0,19.316,19.3342,19.2979,19.316,96646.0
2016-07-01 14:30:00,21.3,21.31,21.29,21.29,163976.0,19.3251,19.3342,19.316,19.316,163976.0
2016-07-01 14:35:00,21.3,21.31,21.29,21.31,45689.0,19.3251,19.3342,19.316,19.3342,45689.0
2016-07-01 14:40:00,21.31,21.31,21.29,21.29,57813.0,19.3342,19.3342,19.316,19.316,57813.0
2016-07-01 14:45:00,21.29,21.31,21.27,21.3,94127.0,19.316,19.3342,19.2979,19.3251,94127.0
2016-07-01 14:50:00,21.31,21.31,21.28,21.29,36634.0,19.3342,19.3342,19.307,19.316,36634.0
2016-07-01 14:55:00,21.29,21.32,21.28,21.31,69618.0,19.316,19.3433,19.307,19.3342,69618.0
2016-07-01 15:00:00,21.3,21.34,21.3,21.33,63623.0,19.3251,19.3614,19.3251,19.3523,63623.0
2016-07-01 15:05:00,21.33,21.36,21.32,21.32,64694.0,19.3523,19.3796,19.3433,19.3433,64694.0
2016-07-01 15:10:00,21.32,21.33,21.3,21.32,49461.0,19.3433,19.3523,19.3251,19.3433,49461.0
2016-07-01 15:15:00,21.31,21.34,21.29,21.32,48217.0,19.3342,19.3614,19.316,19.3433,48217.0
2016-07-01 15:20:00,21.32,21.33,21.28,21.28,77708.0,19.3433,19.3523,19.307,19.307,77708.0
2016-07-01 15:25:00,21.29,21.32,21.28,21.3,76640.0,19.316,19.3433,19.307,19.3251,76640.0
2016-07-01 15:30:00,21.3,21.31,21.29,21.3,97672.0,19.3251,19.3342,19.316,19.3251,97672.0
2016-07-01 15:35:00,21.31,21.32,21.28,21.3,126447.0,19.3342,19.3433,19.307,19.3251,126447.0
2016-07-01 15:40:00,21.3,21.32,21.29,21.3,191428.0,19.3251,19.3433,19.316,19.3251,191428.0
2016-07-01 15:45:00,21.3,21.31,21.29,21.3,93311.0,19.3251,19.3342,19.316,19.3251,93311.0
2016-07-01 15:50:00,21.31,21.33,21.3,21.3,118058.0,19.3342,19.3523,19.3251,19.3251,118058.0
2016-07-01 15:55:00,21.3,21.34,21.3,21.3,269724.0,19.3251,19.3614,19.3251,19.3251,269724.0
2016-07-05 09:30:00,21.18,21.3,21.07,21.14,292475.0,19.2162,19.3251,19.1164,19.18,292475.0
2016-07-05 09:35:00,21.14,21.15,20.96,21.0,247316.0,19.18,19.189,19.0166,19.0529,247316.0
2016-07-05 09:40:00,21.0,21.01,20.88,20.92,183500.0,19.0529,19.062,18.9441,18.9804,183500.0
2016-07-05 09:45:00,20.93,20.93,20.8,20.86,194799.0,18.9894,18.9894,18.8715,18.9259,194799.0
2016-07-05 09:50:00,20.86,20.98,20.85,20.94,89859.0,18.9259,19.0348,18.9168,18.9985,89859.0
2016-07-05 09:55:00,20.94,21.01,20.9,20.99,232505.0,18.9985,19.062,18.9622,19.0439,232505.0
2016-07-05 10:00:00,21.0,21.01,20.9,20.94,91034.0,19.0529,19.062,18.9622,18.9985,91034.0
2016-07-05 10:05:00,20.93,20.93,20.8,20.82,160396.0,18.9894,18.9894,18.8715,18.8896,160396.0
2016-07-05 10:10:00,20.82,20.84,20.63,20.74,315902.0,18.8896,18.9078,18.7172,18.817,315902.0
2016-07-05 10:15:00,20.73,20.8,20.73,20.8,80568.0,18.808,18.8715,18.808,18.8715,80568.0
2016-07-05 10:20:00,20.79,20.88,20.78,20.86,72308.0,18.8624,18.9441,18.8533,18.9259,72308.0
2016-07-05 10:25:00,20.86,20.9,20.84,20.87,190484.0,18.9259,18.9622,18.9078,18.935,190484.0
2016-07-05 10:30:00,20.87,20.89,20.83,20.87,174125.0,18.935,18.9531,18.8987,18.935,174125.0
2016-07-05 10:35:00,20.87,20.88,20.8,20.83,109225.0,18.935,18.9441,18.8715,18.8987,109225.0
2016-07-05 10:40:00,20.84,20.88,20.82,20.84,82010.0,18.9078,18.9441,18.8896,18.9078,82010.0
2016-07-05 10:45:00,20.83,20.86,20.82,20.83,65755.0,18.8987,18.9259,18.8896,18.8987,65755.0
2016-07-05 10:50:00,20.83,20.84,20.75,20.76,63801.0,18.8987,18.9078,18.8261,18.8352,63801.0
2016-07-05 10:55:00,20.76,20.78,20.74,20.76,73814.0,18.8352,18.8533,18.817,18.8352,73814.0
2016-07-05 11:00:00,20.76,20.77,20.66,20.67,151837.0,18.8352,18.8443,18.7445,18.7535,151837.0
2016-07-05 11:05:00,20.67,20.71,20.65,20.68,176669.0,18.7535,18.7898,18.7354,18.7626,176669.0
2016-07-05 11:10:00,20.68,20.69,20.63,20.66,99055.0,18.7626,18.7717,18.7172,18.7445,99055.0
2016-07-05 11:15:00,20.66,20.73,20.65,20.73,107856.0,18.7445,18.808,18.7354,18.808,107856.0
2016-07-05 11:20:00,20.73,20.75,20.69,20.74,114710.0,18.808,18.8261,18.7717,18.817,114710.0
2016-07-05 11:25:00,20.74,20.75,20.71,20.72,50207.0,18.817,18.8261,18.7898,18.7989,50207.0
2016-07-05 11:30:00,20.71,20.75,20.69,20.74,64730.0,18.7898,18.8261,18.7717,18.817,64730.0
2016-07-05 11:35:00,20.74,20.74,20.68,20.69,63550.0,18.817,18.817,18.7626,18.7717,63550.0
2016-07-05 11:40:00,20.68,20.68,20.55,20.58,140180.0,18.7626,18.7626,18.6447,18.6719,140180.0
2016-07-05 11:45:00,20.57,20.6,20.53,20.56,104680.0,18.6628,18.69,18.6265,18.6537,104680.0
2016-07-05 11:50:00,20.56,20.61,20.55,20.61,50988.0,18.6537,18.6991,18.6447,18.6991,50988.0
2016-07-05 11:55:00,20.6,20.6,20.55,20.59,75368.0,18.69,18.69,18.6447,18.681,75368.0
2016-07-05 12:00:00,20.59,20.62,20.58,20.6,55283.0,18.681,18.7082,18.6719,18.69,55283.0
2016-07-05 12:05:00,20.59,20.61,20.57,20.57,102183.0,18.681,18.6991,18.6628,18.6628,102183.0
2016-07-05 12:10:00,20.57,20.58,20.44,20.45,299627.0,18.6628,18.6719,18.5449,18.5539,299627.0
2016-07-05 12:15:00,20.45,20.5,20.4,20.45,191444.0,18.5539,18.5993,18.5086,18.5539,191444.0
2016-07-05 12:20:00,20.45,20.56,20.45,20.5,172395.0,18.5539,18.6537,18.5539,18.5993,172395.0
2016-07-05 12:25:00,20.5,20.56,20.48,20.55,113625.0,18.5993,18.6537,18.5811,18.6447,113625.0
2016-07-05 12:30:00,20.56,20.58,20.51,20.52,41089.0,18.6537,18.6719,18.6084,18.6174,41089.0
2016-07-05 12:35:00,20.51,20.54,20.5,20.52,36560.0,18.6084,18.6356,18.5993,18.6174,36560.0
2016-07-05 12:40:00,20.52,20.59,20.51,20.59,40989.0,18.6174,18.681,18.6084,18.681,40989.0
2016-07-05 12:45:00,20.59,20.73,20.57,20.61,247042.0,18.681,18.808,18.6628,18.6991,247042.0
2016-07-05 12:50:00,20.61,20.63,20.54,20.59,111545.0,18.6991,18.7172,18.6356,18.681,111545.0
2016-07-05 12:55:00,20.59,20.62,20.58,20.61,76976.0,18.681,18.7082,18.6719,18.6991,76976.0
2016-07-05 13:00:00,20.61,20.64,20.6,20.61,57374.0,18.6991,18.7263,18.69,18.6991,57374.0
2016-07-05 13:05:00,20.61,20.65,20.58,20.61,76698.0,18.6991,18.7354,18.6719,18.6991,76698.0
2016-07-05 13:10:00,20.61,20.62,20.57,20.6,139512.0,18.6991,18.7082,18.6628,18.69,139512.0
2016-07-05 13:15:00,20.59,20.66,20.58,20.61,37493.0,18.681,18.7445,18.6719,18.6991,37493.0
2016-07-05 13:20:00,20.61,20.64,20.6,20.62,26080.0,18.6991,18.7263,18.69,18.7082,26080.0
2016-07-05 13:25:00,20.61,20.62,20.58,20.6,62655.0,18.6991,18.7082,18.6719,18.69,62655.0
2016-07-05 13:30:00,20.6,20.63,20.59,20.61,197750.0,18.69,18.7172,18.681,18.6991,197750.0
2016-07-05 13:35:00,20.61,20.65,20.57,20.59,63776.0,18.6991,18.7354,18.6628,18.681,63776.0
2016-07-05 13:40:00,20.59,20.59,20.52,20.54,138393.0,18.681,18.681,18.6174,18.6356,138393.0
2016-07-05 13:45:00,20.54,20.56,20.5,20.54,79136.0,18.6356,18.6537,18.5993,18.6356,79136.0
2016-07-05 13:50:00,20.54,20.56,20.52,20.53,170925.0,18.6356,18.6537,18.6174,18.6265,170925.0
2016-07-05 13:55:00,20.53,20.56,20.51,20.53,82199.0,18.6265,18.6537,18.6084,18.6265,82199.0
2016-07-05 14:00:00,20.53,20.61,20.52,20.6,55870.0,18.6265,18.6991,18.6174,18.69,55870.0
2016-07-05 14:05:00,20.6,20.62,20.57,20.62,69939.0,18.69,18.7082,18.6628,18.7082,69939.0
2016-07-05 14:10:00,20.63,20.65,20.6,20.64,42029.0,18.7172,18.7354,18.69,18.7263,42029.0
2016-07-05 14:15:00,20.64,20.68,20.64,20.65,103208.0,18.7263,18.7626,18.7263,18.7354,103208.0
2016-07-05 14:20:00,20.65,20.69,20.65,20.69,37658.0,18.7354,18.7717,18.7354,18.7717,37658.0
2016-07-05 14:25:00,20.69,20.71,20.65,20.68,94197.0,18.7717,18.7898,18.7354,18.7626,94197.0
2016-07-05 14:30:00,20.68,20.71,20.67,20.71,82823.0,18.7626,18.7898,18.7535,18.7898,82823.0
2016-07-05 14:35:00,20.71,20.72,20.68,20.69,63392.0,18.7898,18.7989,18.7626,18.7717,63392.0
2016-07-05 14:40:00,20.69,20.71,20.66,20.68,86982.0,18.7717,18.7898,18.7445,18.7626,86982.0
2016-07-05 14:45:00,20.68,20.69,20.6,20.61,111261.0,18.7626,18.7717,18.69,18.6991,111261.0
2016-07-05 14:50:00,20.62,20.66,20.59,20.64,75275.0,18.7082,18.7445,18.681,18.7263,75275.0
2016-07-05 14:55:00,20.64,20.68,20.63,20.66,64156.0,18.7263,18.7626,18.7172,18.7445,64156.0
2016-07-05 15:00:00,20.66,20.72,20.64,20.72,267577.0,18.7445,18.7989,18.7263,18.7989,267577.0
2016-07-05 15:05:00,20.71,20.72,20.68,20.7,64839.0,18.7898,18.7989,18.7626,18.7808,64839.0
2016-07-05 15:10:00,20.71,20.72,20.69,20.7,107669.0,18.7898,18.7989,18.7717,18.7808,107669.0
2016-07-05 15:15:00,20.69,20.74,20.69,20.73,39645.0,18.7717,18.817,18.7717,18.808,39645.0
2016-07-05 15:20:00,20.74,20.74,20.68,20.73,116485.0,18.817,18.817,18.7626,18.808,116485.0
2016-07-05 15:25:00,20.73,20.74,20.72,20.73,80071.0,18.808,18.817,18.7989,18.808,80071.0
2016-07-05 15:30:00,20.73,20.78,20.72,20.75,224368.0,18.808,18.8533,18.7989,18.8261,224368.0
2016-07-05 15:35:00,20.75,20.84,20.75,20.8,129521.0,18.8261,18.9078,18.8261,18.8715,129521.0
2016-07-05 15:40:00,20.81,20.84,20.77,20.84,140869.0,18.8806,18.9078,18.8443,18.9078,140869.0
2016-07-05 15:45:00,20.84,20.88,20.83,20.86,145922.0,18.9078,18.9441,18.8987,18.9259,145922.0
2016-07-05 15:50:00,20.86,20.94,20.86,20.91,402798.0,18.9259,18.9985,18.9259,18.9713,402798.0
2016-07-05 15:55:00,20.91,20.91,20.83,20.86,687854.0,18.9713,18.9713,18.8987,18.9259,687854.0
2016-07-06 09:30:00,20.55,20.64,20.21,20.27,360315.0,18.6447,18.7263,18.3362,18.3906,360315.0
2016-07-06 09:35:00,20.28,20.28,20.08,20.23,215643.0,18.3997,18.3997,18.2182,18.3543,215643.0
2016-07-06 09:40:00,20.2,20.21,20.04,20.09,279452.0,18.3271,18.3362,18.1819,18.2273,279452.0
2016-07-06 09:45:00,20.11,20.13,20.03,20.12,234591.0,18.2455,18.2636,18.1729,18.2545,234591.0
2016-07-06 09:50:00,20.12,20.22,20.11,20.19,139460.0,18.2545,18.3453,18.2455,18.318,139460.0
2016-07-06 09:55:00,20.2,20.28,20.19,20.27,75501.0,18.3271,18.3997,18.318,18.3906,75501.0
2016-07-06 10:00:00,20.28,20.37,20.28,20.34,169982.0,18.3997,18.4813,18.3997,18.4541,169982.0
2016-07-06 10:05:00,20.33,20.39,20.33,20.38,142719.0,18.4451,18.4995,18.4451,18.4904,142719.0
2016-07-06 10:10:00,20.39,20.43,20.36,20.4,76216.0,18.4995,18.5358,18.4723,18.5086,76216.0
2016-07-06 10:15:00,20.39,20.39,20.26,20.26,193339.0,18.4995,18.4995,18.3815,18.3815,193339.0
2016-07-06 10:20:00,20.27,20.31,20.26,20.29,97902.0,18.3906,18.4269,18.3815,18.4088,97902.0
2016-07-06 10:25:00,20.29,20.38,20.26,20.26,108942.0,18.4088,18.4904,18.3815,18.3815,108942.0
2016-07-06 10:30:00,20.25,20.26,20.19,20.21,146566.0,18.3725,18.3815,18.318,18.3362,146566.0
2016-07-06 10:35:00,20.2,20.27,20.19,20.26,104475.0,18.3271,18.3906,18.318,18.3815,104475.0
2016-07-06 10:40:00,20.26,20.33,20.25,20.3,50787.0,18.3815,18.4451,18.3725,18.4178,50787.0
2016-07-06 10:45:00,20.3,20.37,20.3,20.36,97369.0,18.4178,18.4813,18.4178,18.4723,97369.0
2016-07-06 10:50:00,20.37,20.48,20.36,20.46,157237.0,18.4813,18.5811,18.4723,18.563,157237.0
2016-07-06 10:55:00,20.46,20.46,20.39,20.44,71319.0,18.563,18.563,18.4995,18.5449,71319.0
2016-07-06 11:00:00,20.44,20.47,20.4,20.41,98471.0,18.5449,18.5721,18.5086,18.5176,98471.0
2016-07-06 11:05:00,20.41,20.51,20.4,20.51,119833.0,18.5176,18.6084,18.5086,18.6084,119833.0
2016-07-06 11:10:00,20.51,20.58,20.49,20.55,83973.0,18.6084,18.6719,18.5902,18.6447,83973.0
2016-07-06 11:15:00,20.55,20.59,20.53,20.53,135647.0,18.6447,18.681,18.6265,18.6265,135647.0
2016-07-06 11:20:00,20.54,20.56,20.46,20.48,105651.0,18.6356,18.6537,18.563,18.5811,105651.0
2016-07-06 11:25:00,20.47,20.48,20.43,20.45,115267.0,18.5721,18.5811,18.5358,18.5539,115267.0
2016-07-06 11:30:00,20.45,20.46,20.37,20.38,96236.0,18.5539,18.563,18.4813,18.4904,96236.0
2016-07-06 11:35:00,20.38,20.39,20.34,20.37,74740.0,18.4904,18.4995,18.4541,18.4813,74740.0
2016-07-06 11:40:00,20.37,20.37,20.31,20.36,121254.0,18.4813,18.4813,18.4269,18.4723,121254.0
2016-07-06 11:45:00,20.36,20.36,20.33,20.35,71339.0,18.4723,18.4723,18.4451,18.4632,71339.0
2016-07-06 11:50:00,20.34,20.39,20.33,20.37,36459.0,18.4541,18.4995,18.4451,18.4813,36459.0
2016-07-06 11:55:00,20.36,20.4,20.34,20.39,47479.0,18.4723,18.5086,18.4541,18.4995,47479.0
2016-07-06 12:00:00,20.4,20.48,20.39,20.47,76284.0,18.5086,18.5811,18.4995,18.5721,76284.0
2016-07-06 12:05:00,20.47,20.48,20.37,20.38,136070.0,18.5721,18.5811,18.4813,18.4904,136070.0
2016-07-06 12:10:00,20.37,20.4,20.35,20.37,162228.0,18.4813,18.5086,18.4632,18.4813,162228.0
2016-07-06 12:15:00,20.37,20.44,20.37,20.42,116937.0,18.4813,18.5449,18.4813,18.5267,116937.0
2016-07-06 12:20:00,20.42,20.43,20.37,20.39,66457.0,18.5267,18.5358,18.4813,18.4995,66457.0
2016-07-06 12:25:00,20.39,20.41,20.38,20.41,45839.0,18.4995,18.5176,18.4904,18.5176,45839.0
2016-07-06 12:30:00,20.41,20.43,20.39,20.41,56183.0,18.5176,18.5358,18.4995,18.5176,56183.0
2016-07-06 12:35:00,20.41,20.42,20.35,20.36,119413.0,18.5176,18.5267,18.4632,18.4723,119413.0
2016-07-06 12:40:00,20.37,20.38,20.32,20.38,173463.0,18.4813,18.4904,18.436,18.4904,173463.0
2016-07-06 12:45:00,20.37,20.37,20.31,20.31,77370.0,18.4813,18.4813,18.4269,18.4269,77370.0
2016-07-06 12:50:00,20.32,20.38,20.3,20.37,99818.0,18.436,18.4904,18.4178,18.4813,99818.0
2016-07-06 12:55:00,20.36,20.42,20.34,20.42,64884.0,18.4723,18.5267,18.4541,18.5267,64884.0
2016-07-06 13:00:00,20.41,20.44,20.4,20.42,55493.0,18.5176,18.5449,18.5086,18.5267,55493.0
2016-07-06 13:05:00,20.42,20.43,20.4,20.43,78296.0,18.5267,18.5358,18.5086,18.5358,78296.0
2016-07-06 13:10:00,20.43,20.43,20.4,20.41,29734.0,18.5358,18.5358,18.5086,18.5176,29734.0
2016-07-06 13:15:00,20.4,20.41,20.37,20.39,86457.0,18.5086,18.5176,18.4813,18.4995,86457.0
2016-07-06 13:20:00,20.39,20.41,20.39,20.4,125334.0,18.4995,18.5176,18.4995,18.5086,125334.0
2016-07-06 13:25:00,20.41,20.46,20.4,20.45,67590.0,18.5176,18.563,18.5086,18.5539,67590.0
2016-07-06 13:30:00,20.45,20.48,20.41,20.44,105420.0,18.5539,18.5811,18.5176,18.5449,105420.0
2016-07-06 13:35:00,20.44,20.46,20.37,20.45,132873.0,18.5449,18.563,18.4813,18.5539,132873.0
2016-07-06 13:40:00,20.46,20.47,20.39,20.42,58895.0,18.563,18.5721,18.4995,18.5267,58895.0
2016-07-06 13:45:00,20.41,20.42,20.34,20.37,95364.0,18.5176,18.5267,18.4541,18.4813,95364.0
2016-07-06 13:50:00,20.36,20.41,20.35,20.36,73246.0,18.4723,18.5176,18.4632,18.4723,73246.0
2016-07-06 13:55:00,20.36,20.36,20.33,20.33,17103.0,18.4723,18.4723,18.4451,18.4451,17103.0
2016-07-06 14:00:00,20.34,20.34,20.26,20.27,169918.0,18.4541,18.4541,18.3815,18.3906,169918.0
2016-07-06 14:05:00,20.27,20.33,20.26,20.31,72389.0,18.3906,18.4451,18.3815,18.4269,72389.0
2016-07-06 14:10:00,20.31,20.33,20.26,20.28,55628.0,18.4269,18.4451,18.3815,18.3997,55628.0
2016-07-06 14:15:00,20.28,20.3,20.24,20.29,134398.0,18.3997,18.4178,18.3634,18.4088,134398.0
2016-07-06 14:20:00,20.3,20.32,20.27,20.29,68949.0,18.4178,18.436,18.3906,18.4088,68949.0
2016-07-06 14:25:00,20.29,20.29,20.25,20.27,116749.0,18.4088,18.4088,18.3725,18.3906,116749.0
2016-07-06 14:30:00,20.27,20.31,20.26,20.31,116346.0,18.3906,18.4269,18.3815,18.4269,116346.0
2016-07-06 14:35:00,20.3,20.31,20.29,20.31,109391.0,18.4178,18.4269,18.4088,18.4269,109391.0
2016-07-06 14:40:00,20.3,20.31,20.29,20.3,73536.0,18.4178,18.4269,18.4088,18.4178,73536.0
2016-07-06 14:45:00,20.3,20.33,20.29,20.32,229817.0,18.4178,18.4451,18.4088,18.436,229817.0
2016-07-06 14:50:00,20.33,20.39,20.32,20.38,78479.0,18.4451,18.4995,18.436,18.4904,78479.0
2016-07-06 14:55:00,20.38,20.41,20.36,20.36,70984.0,18.4904,18.5176,18.4723,18.4723,70984.0
2016-07-06 15:00:00,20.37,20.37,20.3,20.32,148703.0,18.4813,18.4813,18.4178,18.436,148703.0
2016-07-06 15:05:00,20.32,20.32,20.28,20.3,130274.0,18.436,18.436,18.3997,18.4178,130274.0
2016-07-06 15:10:00,20.3,20.32,20.29,20.32,216953.0,18.4178,18.436,18.4088,18.436,216953.0
2016-07-06 15:15:00,20.32,20.34,20.31,20.31,78216.0,18.436,18.4541,18.4269,18.4269,78216.0
2016-07-06 15:20:00,20.31,20.33,20.29,20.3,184564.0,18.4269,18.4451,18.4088,18.4178,184564.0
2016-07-06 15:25:00,20.31,20.33,20.28,20.32,114990.0,18.4269,18.4451,18.3997,18.436,114990.0
2016-07-06 15:30:00,20.32,20.33,20.3,20.32,86710.0,18.436,18.4451,18.4178,18.436,86710.0
2016-07-06 15:35:00,20.32,20.35,20.32,20.33,189840.0,18.436,18.4632,18.436,18.4451,189840.0
2016-07-06 15:40:00,20.32,20.38,20.32,20.38,261592.0,18.436,18.4904,18.436,18.4904,261592.0
2016-07-06 15:45:00,20.38,20.38,20.33,20.36,140372.0,18.4904,18.4904,18.4451,18.4723,140372.0
2016-07-06 15:50:00,20.36,20.36,20.22,20.32,1028495.0,18.4723,18.4723,18.3453,18.436,1028495.0
2016-07-06 15:55:00,20.32,20.38,20.29,20.38,1481277.0,18.436,18.4904,18.4088,18.4904,1481277.0
2016-07-07 09:30:00,20.46,20.59,20.44,20.5,197760.0,18.563,18.681,18.5449,18.5993,197760.0
2016-07-07 09:35:00,20.49,20.49,20.31,20.4,141820.0,18.5902,18.5902,18.4269,18.5086,141820.0
2016-07-07 09:40:00,20.39,20.47,20.36,20.45,155029.0,18.4995,18.5721,18.4723,18.5539,155029.0
2016-07-07 09:45:00,20.45,20.48,20.41,20.42,83913.0,18.5539,18.5811,18.5176,18.5267,83913.0
2016-07-07 09:50:00,20.42,20.47,20.41,20.44,108001.0,18.5267,18.5721,18.5176,18.5449,108001.0
2016-07-07 09:55:00,20.44,20.45,20.4,20.41,83376.0,18.5449,18.5539,18.5086,18.5176,83376.0
2016-07-07 10:00:00,20.41,20.43,20.4,20.42,44511.0,18.5176,18.5358,18.5086,18.5267,44511.0
2016-07-07 10:05:00,20.42,20.46,20.41,20.45,96773.0,18.5267,18.563,18.5176,18.5539,96773.0
2016-07-07 10:10:00,20.44,20.46,20.43,20.45,57573.0,18.5449,18.563,18.5358,18.5539,57573.0
2016-07-07 10:15:00,20.45,20.51,20.45,20.5,123500.0,18.5539,18.6084,18.5539,18.5993,123500.0
2016-07-07 10:20:00,20.51,20.52,20.47,20.47,77451.0,18.6084,18.6174,18.5721,18.5721,77451.0
2016-07-07 10:25:00,20.47,20.48,20.44,20.48,51883.0,18.5721,18.5811,18.5449,18.5811,51883.0
2016-07-07 10:30:00,20.47,20.48,20.45,20.46,54138.0,18.5721,18.5811,18.5539,18.563,54138.0
2016-07-07 10:35:00,20.47,20.49,20.46,20.49,57748.0,18.5721,18.5902,18.563,18.5902,57748.0
2016-07-07 10:40:00,20.48,20.49,20.43,20.44,71692.0,18.5811,18.5902,18.5358,18.5449,71692.0
2016-07-07 10:45:00,20.44,20.44,20.42,20.43,22327.0,18.5449,18.5449,18.5267,18.5358,22327.0
2016-07-07 10:50:00,20.43,20.44,20.41,20.42,44195.0,18.5358,18.5449,18.5176,18.5267,44195.0
2016-07-07 10:55:00,20.42,20.42,20.4,20.41,25111.0,18.5267,18.5267,18.5086,18.5176,25111.0
2016-07-07 11:00:00,20.41,20.45,20.38,20.38,199315.0,18.5176,18.5539,18.4904,18.4904,199315.0
2016-07-07 11:05:00,20.38,20.47,20.38,20.47,65976.0,18.4904,18.5721,18.4904,18.5721,65976.0
2016-07-07 11:10:00,20.46,20.51,20.46,20.49,57220.0,18.563,18.6084,18.563,18.5902,57220.0
2016-07-07 11:15:00,20.5,20.54,20.47,20.49,117562.0,18.5993,18.6356,18.5721,18.5902,117562.0
2016-07-07 11:20:00,20.5,20.52,20.47,20.48,99530.0,18.5993,18.6174,18.5721,18.5811,99530.0
2016-07-07 11:25:00,20.48,20.5,20.45,20.5,48622.0,18.5811,18.5993,18.5539,18.5993,48622.0
2016-07-07 11:30:00,20.5,20.5,20.47,20.49,33136.0,18.5993,18.5993,18.5721,18.5902,33136.0
2016-07-07 11:35:00,20.49,20.5,20.47,20.48,75328.0,18.5902,18.5993,18.5721,18.5811,75328.0
2016-07-07 11:40:00,20.48,20.49,20.46,20.46,120918.0,18.5811,18.5902,18.563,18.563,120918.0
2016-07-07 11:45:00,20.46,20.48,20.39,20.42,121688.0,18.563,18.5811,18.4995,18.5267,121688.0
2016-07-07 11:50:00,20.43,20.44,20.4,20.42,47091.0,18.5358,18.5449,18.5086,18.5267,47091.0
2016-07-07 11:55:00,20.42,20.42,20.39,20.39,102645.0,18.5267,18.5267,18.4995,18.4995,102645.0
2016-07-07 12:00:00,20.4,20.43,20.4,20.42,91719.0,18.5086,18.5358,18.5086,18.5267,91719.0
2016-07-07 12:05:00,20.42,20.46,20.42,20.44,78068.0,18.5267,18.563,18.5267,18.5449,78068.0
2016-07-07 12:10:00,20.44,20.47,20.43,20.47,62056.0,18.5449,18.5721,18.5358,18.5721,62056.0
2016-07-07 12:15:00,20.48,20.5,20.46,20.48,80895.0,18.5811,18.5993,18.563,18.5811,80895.0
2016-07-07 12:20:00,20.47,20.48,20.44,20.45,65980.0,18.5721,18.5811,18.5449,18.5539,65980.0
2016-07-07 12:25:00,20.45,20.48,20.4,20.46,62439.0,18.5539,18.5811,18.5086,18.563,62439.0
2016-07-07 12:30:00,20.46,20.47,20.43,20.46,30519.0,18.563,18.5721,18.5358,18.563,30519.0
2016-07-07 12:35:00,20.46,20.47,20.43,20.45,51774.0,18.563,18.5721,18.5358,18.5539,51774.0
2016-07-07 12:40:00,20.46,20.47,20.45,20.46,35094.0,18.563,18.5721,18.5539,18.563,35094.0
2016-07-07 12:45:00,20.46,20.47,20.42,20.43,53954.0,18.563,18.5721,18.5267,18.5358,53954.0
2016-07-07 12:50:00,20.43,20.44,20.39,20.39,71597.0,18.5358,18.5449,18.4995,18.4995,71597.0
2016-07-07 12:55:00,20.4,20.44,20.39,20.39,81141.0,18.5086,18.5449,18.4995,18.4995,81141.0
2016-07-07 13:00:00,20.4,20.41,20.37,20.4,38740.0,18.5086,18.5176,18.4813,18.5086,38740.0
2016-07-07 13:05:00,20.39,20.42,20.37,20.38,112847.0,18.4995,18.5267,18.4813,18.4904,112847.0
2016-07-07 13:10:00,20.39,20.4,20.37,20.4,159229.0,18.4995,18.5086,18.4813,18.5086,159229.0
2016-07-07 13:15:00,20.4,20.43,20.39,20.43,176915.0,18.5086,18.5358,18.4995,18.5358,176915.0
2016-07-07 13:20:00,20.43,20.44,20.39,20.42,121428.0,18.5358,18.5449,18.4995,18.5267,121428.0
2016-07-07 13:25:00,20.42,20.44,20.41,20.42,60811.0,18.5267,18.5449,18.5176,18.5267,60811.0
2016-07-07 13:30:00,20.43,20.43,20.39,20.39,122814.0,18.5358,18.5358,18.4995,18.4995,122814.0
2016-07-07 13:35:00,20.4,20.4,20.38,20.38,53200.0,18.5086,18.5086,18.4904,18.4904,53200.0
2016-07-07 13:40:00,20.39,20.39,20.37,20.39,56637.0,18.4995,18.4995,18.4813,18.4995,56637.0
2016-07-07 13:45:00,20.39,20.4,20.36,20.39,44098.0,18.4995,18.5086,18.4723,18.4995,44098.0
2016-07-07 13:50:00,20.4,20.44,20.39,20.42,43182.0,18.5086,18.5449,18.4995,18.5267,43182.0
2016-07-07 13:55:00,20.43,20.44,20.42,20.44,50560.0,18.5358,18.5449,18.5267,18.5449,50560.0
2016-07-07 14:00:00,20.44,20.47,20.43,20.46,75527.0,18.5449,18.5721,18.5358,18.563,75527.0
2016-07-07 14:05:00,20.46,20.48,20.44,20.44,102070.0,18.563,18.5811,18.5449,18.5449,102070.0
2016-07-07 14:10:00,20.43,20.44,20.41,20.44,81734.0,18.5358,18.5449,18.5176,18.5449,81734.0
2016-07-07 14:15:00,20.43,20.44,20.42,20.44,50795.0,18.5358,18.5449,18.5267,18.5449,50795.0
2016-07-07 14:20:00,20.43,20.47,20.42,20.46,38173.0,18.5358,18.5721,18.5267,18.563,38173.0
2016-07-07 14:25:00,20.46,20.5,20.45,20.49,57317.0,18.563,18.5993,18.5539,18.5902,57317.0
2016-07-07 14:30:00,20.49,20.5,20.47,20.48,63634.0,18.5902,18.5993,18.5721,18.5811,63634.0
2016-07-07 14:35:00,20.48,20.5,20.47,20.48,82187.0,18.5811,18.5993,18.5721,18.5811,82187.0
2016-07-07 14:40:00,20.49,20.49,20.46,20.48,67756.0,18.5902,18.5902,18.563,18.5811,67756.0
2016-07-07 14:45:00,20.48,20.5,20.48,20.49,41746.0,18.5811,18.5993,18.5811,18.5902,41746.0
2016-07-07 14:50:00,20.5,20.53,20.48,20.53,52269.0,18.5993,18.6265,18.5811,18.6265,52269.0
2016-07-07 14:55:00,20.53,20.54,20.5,20.54,46029.0,18.6265,18.6356,18.5993,18.6356,46029.0
2016-07-07 15:00:00,20.54,20.57,20.53,20.57,53186.0,18.6356,18.6628,18.6265,18.6628,53186.0
2016-07-07 15:05:00,20.57,20.63,20.57,20.63,70983.0,18.6628,18.7172,18.6628,18.7172,70983.0
2016-07-07 15:10:00,20.63,20.66,20.61,20.64,78595.0,18.7172,18.7445,18.6991,18.7263,78595.0
2016-07-07 15:15:00,20.64,20.66,20.63,20.65,59942.0,18.7263,18.7445,18.7172,18.7354,59942.0
2016-07-07 15:20:00,20.65,20.67,20.62,20.64,67240.0,18.7354,18.7535,18.7082,18.7263,67240.0
2016-07-07 15:25:00,20.65,20.65,20.63,20.64,42138.0,18.7354,18.7354,18.7172,18.7263,42138.0
2016-07-07 15:30:00,20.64,20.66,20.62,20.64,102641.0,18.7263,18.7445,18.7082,18.7263,102641.0
2016-07-07 15:35:00,20.64,20.65,20.6,20.6,104328.0,18.7263,18.7354,18.69,18.69,104328.0
2016-07-07 15:40:00,20.6,20.62,20.56,20.57,122592.0,18.69,18.7082,18.6537,18.6628,122592.0
2016-07-07 15:45:00,20.57,20.59,20.56,20.56,97351.0,18.6628,18.681,18.6537,18.6537,97351.0
2016-07-07 15:50:00,20.56,20.58,20.54,20.55,144576.0,18.6537,18.6719,18.6356,18.6447,144576.0
2016-07-07 15:55:00,20.55,20.58,20.54,20.57,274667.0,18.6447,18.6719,18.6356,18.6628,274667.0
2016-07-08 09:30:00,20.61,20.64,20.4,20.44,141999.0,18.6991,18.7263,18.5086,18.5449,141999.0
2016-07-08 09:35:00,20.43,20.53,20.36,20.51,145487.0,18.5358,18.6265,18.4723,18.6084,145487.0
2016-07-08 09:40:00,20.5,20.59,20.48,20.52,65855.0,18.5993,18.681,18.5811,18.6174,65855.0
2016-07-08 09:45:00,20.52,20.54,20.41,20.49,127907.0,18.6174,18.6356,18.5176,18.5902,127907.0
2016-07-08 09:50:00,20.5,20.56,20.48,20.53,117288.0,18.5993,18.6537,18.5811,18.6265,117288.0
2016-07-08 09:55:00,20.54,20.55,20.47,20.54,184454.0,18.6356,18.6447,18.5721,18.6356,184454.0
2016-07-08 10:00:00,20.53,20.53,20.47,20.51,156017.0,18.6265,18.6265,18.5721,18.6084,156017.0
2016-07-08 10:05:00,20.51,20.51,20.48,20.5,159830.0,18.6084,18.6084,18.5811,18.5993,159830.0
2016-07-08 10:10:00,20.5,20.52,20.49,20.52,201055.0,18.5993,18.6174,18.5902,18.6174,201055.0
2016-07-08 10:15:00,20.51,20.52,20.48,20.5,108652.0,18.6084,18.6174,18.5811,18.5993,108652.0
2016-07-08 10:20:00,20.5,20.5,20.36,20.45,208181.0,18.5993,18.5993,18.4723,18.5539,208181.0
2016-07-08 10:25:00,20.44,20.5,20.42,20.44,222406.0,18.5449,18.5993,18.5267,18.5449,222406.0
2016-07-08 10:30:00,20.43,20.44,20.4,20.43,126989.0,18.5358,18.5449,18.5086,18.5358,126989.0
2016-07-08 10:35:00,20.43,20.46,20.42,20.44,61624.0,18.5358,18.563,18.5267,18.5449,61624.0
2016-07-08 10:40:00,20.43,20.45,20.41,20.42,137283.0,18.5358,18.5539,18.5176,18.5267,137283.0
2016-07-08 10:45:00,20.41,20.45,20.41,20.43,35966.0,18.5176,18.5539,18.5176,18.5358,35966.0
2016-07-08 10:50:00,20.43,20.45,20.42,20.44,95176.0,18.5358,18.5539,18.5267,18.5449,95176.0
2016-07-08 10:55:00,20.44,20.46,20.42,20.44,55430.0,18.5449,18.563,18.5267,18.5449,55430.0
2016-07-08 11:00:00,20.44,20.44,20.39,20.39,102143.0,18.5449,18.5449,18.4995,18.4995,102143.0
2016-07-08 11:05:00,20.39,20.41,20.36,20.37,133422.0,18.4995,18.5176,18.4723,18.4813,133422.0
2016-07-08 11:10:00,20.37,20.37,20.34,20.35,85812.0,18.4813,18.4813,18.4541,18.4632,85812.0
2016-07-08 11:15:00,20.35,20.39,20.34,20.38,130246.0,18.4632,18.4995,18.4541,18.4904,130246.0
2016-07-08 11:20:00,20.39,20.41,20.38,20.39,97168.0,18.4995,18.5176,18.4904,18.4995,97168.0
2016-07-08 11:25:00,20.4,20.42,20.39,20.42,72346.0,18.5086,18.5267,18.4995,18.5267,72346.0
2016-07-08 11:30:00,20.42,20.43,20.4,20.4,65355.0,18.5267,18.5358,18.5086,18.5086,65355.0
2016-07-08 11:35:00,20.4,20.45,20.36,20.45,126143.0,18.5086,18.5539,18.4723,18.5539,126143.0
2016-07-08 11:40:00,20.45,20.49,20.45,20.49,44570.0,18.5539,18.5902,18.5539,18.5902,44570.0
2016-07-08 11:45:00,20.49,20.5,20.45,20.48,105027.0,18.5902,18.5993,18.5539,18.5811,105027.0
2016-07-08 11:50:00,20.49,20.51,20.46,20.5,88394.0,18.5902,18.6084,18.563,18.5993,88394.0
2016-07-08 11:55:00,20.49,20.5,20.45,20.46,70966.0,18.5902,18.5993,18.5539,18.563,70966.0
2016-07-08 12:00:00,20.47,20.48,20.45,20.45,89799.0,18.5721,18.5811,18.5539,18.5539,89799.0
2016-07-08 12:05:00,20.46,20.49,20.44,20.47,117724.0,18.563,18.5902,18.5449,18.5721,117724.0
2016-07-08 12:10:00,20.46,20.48,20.44,20.46,140347.0,18.563,18.5811,18.5449,18.563,140347.0
2016-07-08 12:15:00,20.46,20.48,20.46,20.47,38263.0,18.563,18.5811,18.563,18.5721,38263.0
2016-07-08 12:20:00,20.48,20.48,20.46,20.48,29500.0,18.5811,18.5811,18.563,18.5811,29500.0
2016-07-08 12:25:00,20.48,20.48,20.44,20.45,59873.0,18.5811,18.5811,18.5449,18.5539,59873.0
2016-07-08 12:30:00,20.45,20.49,20.44,20.48,98582.0,18.5539,18.5902,18.5449,18.5811,98582.0
2016-07-08 12:35:00,20.48,20.5,20.47,20.48,77855.0,18.5811,18.5993,18.5721,18.5811,77855.0
2016-07-08 12:40:00,20.48,20.55,20.47,20.53,96632.0,18.5811,18.6447,18.5721,18.6265,96632.0
2016-07-08 12:45:00,20.54,20.54,20.51,20.51,20086.0,18.6356,18.6356,18.6084,18.6084,20086.0
2016-07-08 12:50:00,20.52,20.53,20.5,20.51,95296.0,18.6174,18.6265,18.5993,18.6084,95296.0
2016-07-08 12:55:00,20.51,20.51,20.49,20.51,28727.0,18.6084,18.6084,18.5902,18.6084,28727.0
2016-07-08 13:00:00,20.51,20.53,20.5,20.51,82800.0,18.6084,18.6265,18.5993,18.6084,82800.0
2016-07-08 13:05:00,20.51,20.52,20.5,20.5,65284.0,18.6084,18.6174,18.5993,18.5993,65284.0
2016-07-08 13:10:00,20.5,20.51,20.48,20.48,48800.0,18.5993,18.6084,18.5811,18.5811,48800.0
2016-07-08 13:15:00,20.48,20.5,20.45,20.48,100357.0,18.5811,18.5993,18.5539,18.5811,100357.0
2016-07-08 13:20:00,20.48,20.53,20.48,20.53,105803.0,18.5811,18.6265,18.5811,18.6265,105803.0
2016-07-08 13:25:00,20.53,20.6,20.52,20.59,64241.0,18.6265,18.69,18.6174,18.681,64241.0
2016-07-08 13:30:00,20.6,20.63,20.57,20.6,185477.0,18.69,18.7172,18.6628,18.69,185477.0
2016-07-08 13:35:00,20.59,20.63,20.58,20.61,99928.0,18.681,18.7172,18.6719,18.6991,99928.0
2016-07-08 13:40:00,20.62,20.63,20.59,20.63,50910.0,18.7082,18.7172,18.681,18.7172,50910.0
2016-07-08 13:45:00,20.63,20.66,20.61,20.64,85057.0,18.7172,18.7445,18.6991,18.7263,85057.0
2016-07-08 13:50:00,20.64,20.67,20.64,20.67,40240.0,18.7263,18.7535,18.7263,18.7535,40240.0
2016-07-08 13:55:00,20.66,20.71,20.64,20.71,68624.0,18.7445,18.7898,18.7263,18.7898,68624.0
2016-07-08 14:00:00,20.7,20.71,20.65,20.66,80174.0,18.7808,18.7898,18.7354,18.7445,80174.0
2016-07-08 14:05:00,20.66,20.7,20.66,20.69,74119.0,18.7445,18.7808,18.7445,18.7717,74119.0
2016-07-08 14:10:00,20.7,20.73,20.67,20.7,128741.0,18.7808,18.808,18.7535,18.7808,128741.0
2016-07-08 14:15:00,20.69,20.71,20.68,20.68,62634.0,18.7717,18.7898,18.7626,18.7626,62634.0
2016-07-08 14:20:00,20.68,20.69,20.67,20.68,40242.0,18.7626,18.7717,18.7535,18.7626,40242.0
2016-07-08 14:25:00,20.68,20.69,20.66,20.68,38823.0,18.7626,18.7717,18.7445,18.7626,38823.0
2016-07-08 14:30:00,20.68,20.7,20.67,20.68,65513.0,18.7626,18.7808,18.7535,18.7626,65513.0
2016-07-08 14:35:00,20.68,20.68,20.65,20.65,45226.0,18.7626,18.7626,18.7354,18.7354,45226.0
2016-07-08 14:40:00,20.66,20.7,20.64,20.7,98212.0,18.7445,18.7808,18.7263,18.7808,98212.0
2016-07-08 14:45:00,20.7,20.72,20.68,20.71,91750.0,18.7808,18.7989,18.7626,18.7898,91750.0
2016-07-08 14:50:00,20.71,20.73,20.7,20.73,91675.0,18.7898,18.808,18.7808,18.808,91675.0
2016-07-08 14:55:00,20.72,20.73,20.67,20.68,55276.0,18.7989,18.808,18.7535,18.7626,55276.0
2016-07-08 15:00:00,20.67,20.7,20.66,20.69,48859.0,18.7535,18.7808,18.7445,18.7717,48859.0
2016-07-08 15:05:00,20.68,20.69,20.61,20.63,123583.0,18.7626,18.7717,18.6991,18.7172,123583.0
2016-07-08 15:10:00,20.63,20.69,20.62,20.68,91391.0,18.7172,18.7717,18.7082,18.7626,91391.0
2016-07-08 15:15:00,20.68,20.68,20.64,20.64,98082.0,18.7626,18.7626,18.7263,18.7263,98082.0
2016-07-08 15:20:00,20.64,20.67,20.64,20.67,121481.0,18.7263,18.7535,18.7263,18.7535,121481.0
2016-07-08 15:25:00,20.67,20.67,20.63,20.64,641277.0,18.7535,18.7535,18.7172,18.7263,641277.0
2016-07-08 15:30:00,20.64,20.69,20.64,20.69,91459.0,18.7263,18.7717,18.7263,18.7717,91459.0
2016-07-08 15:35:00,20.69,20.71,20.66,20.67,124719.0,18.7717,18.7898,18.7445,18.7535,124719.0
2016-07-08 15:40:00,20.68,20.69,20.66,20.68,87538.0,18.7626,18.7717,18.7445,18.7626,87538.0
2016-07-08 15:45:00,20.68,20.69,20.65,20.65,144454.0,18.7626,18.7717,18.7354,18.7354,144454.0
2016-07-08 15:50:00,20.66,20.72,20.65,20.68,317983.0,18.7445,18.7989,18.7354,18.7626,317983.0
2016-07-08 15:55:00,20.68,20.72,20.67,20.72,539633.0,18.7626,18.7989,18.7535,18.7989,539633.0
2016-07-11 09:30:00,20.88,21.14,20.85,21.13,314986.0,18.9441,19.18,18.9168,19.1709,314986.0
2016-07-11 09:35:00,21.14,21.23,21.09,21.19,223786.0,19.18,19.2616,19.1346,19.2253,223786.0
2016-07-11 09:40:00,21.19,21.2,21.04,21.06,236039.0,19.2253,19.2344,19.0892,19.1074,236039.0
2016-07-11 09:45:00,21.06,21.11,21.01,21.04,300752.0,19.1074,19.1527,19.062,19.0892,300752.0
2016-07-11 09:50:00,21.05,21.12,21.02,21.11,187847.0,19.0983,19.1618,19.0711,19.1527,187847.0
2016-07-11 09:55:00,21.11,21.25,21.1,21.24,162661.0,19.1527,19.2798,19.1437,19.2707,162661.0
2016-07-11 10:00:00,21.24,21.25,21.2,21.24,111452.0,19.2707,19.2798,19.2344,19.2707,111452.0
2016-07-11 10:05:00,21.23,21.39,21.23,21.39,210825.0,19.2616,19.4068,19.2616,19.4068,210825.0
2016-07-11 10:10:00,21.39,21.39,21.27,21.28,123507.0,19.4068,19.4068,19.2979,19.307,123507.0
2016-07-11 10:15:00,21.28,21.3,21.25,21.3,161670.0,19.307,19.3251,19.2798,19.3251,161670.0
2016-07-11 10:20:00,21.29,21.33,21.28,21.29,312217.0,19.316,19.3523,19.307,19.316,312217.0
2016-07-11 10:25:00,21.29,21.3,21.25,21.29,246251.0,19.316,19.3251,19.2798,19.316,246251.0
2016-07-11 10:30:00,21.28,21.32,21.27,21.3,211155.0,19.307,19.3433,19.2979,19.3251,211155.0
2016-07-11 10:35:00,21.29,21.39,21.29,21.32,271843.0,19.316,19.4068,19.316,19.3433,271843.0
2016-07-11 10:40:00,21.32,21.36,21.3,21.32,161813.0,19.3433,19.3796,19.3251,19.3433,161813.0
2016-07-11 10:45:00,21.33,21.39,21.32,21.39,103975.0,19.3523,19.4068,19.3433,19.4068,103975.0
2016-07-11 10:50:00,21.39,21.44,21.38,21.4,164996.0,19.4068,19.4521,19.3977,19.4158,164996.0
2016-07-11 10:55:00,21.41,21.45,21.4,21.43,78458.0,19.4249,19.4612,19.4158,19.4431,78458.0
2016-07-11 11:00:00,21.44,21.44,21.4,21.44,115352.0,19.4521,19.4521,19.4158,19.4521,115352.0
2016-07-11 11:05:00,21.44,21.46,21.43,21.44,104328.0,19.4521,19.4703,19.4431,19.4521,104328.0
2016-07-11 11:10:00,21.44,21.46,21.41,21.46,95015.0,19.4521,19.4703,19.4249,19.4703,95015.0
2016-07-11 11:15:00,21.46,21.46,21.41,21.43,85297.0,19.4703,19.4703,19.4249,19.4431,85297.0
2016-07-11 11:20:00,21.43,21.45,21.42,21.42,80244.0,19.4431,19.4612,19.434,19.434,80244.0
2016-07-11 11:25:00,21.43,21.49,21.42,21.49,139207.0,19.4431,19.4975,19.434,19.4975,139207.0
2016-07-11 11:30:00,21.49,21.51,21.43,21.45,269452.0,19.4975,19.5157,19.4431,19.4612,269452.0
2016-07-11 11:35:00,21.45,21.51,21.44,21.48,79841.0,19.4612,19.5157,19.4521,19.4884,79841.0
2016-07-11 11:40:00,21.48,21.53,21.47,21.5,96113.0,19.4884,19.5338,19.4794,19.5066,96113.0
2016-07-11 11:45:00,21.5,21.56,21.49,21.56,194268.0,19.5066,19.561,19.4975,19.561,194268.0
2016-07-11 11:50:00,21.56,21.57,21.54,21.55,126374.0,19.561,19.5701,19.5429,19.5519,126374.0
2016-07-11 11:55:00,21.55,21.56,21.49,21.55,355569.0,19.5519,19.561,19.4975,19.5519,355569.0
2016-07-11 12:00:00,21.55,21.55,21.51,21.52,188782.0,19.5519,19.5519,19.5157,19.5247,188782.0
2016-07-11 12:05:00,21.52,21.54,21.52,21.54,92355.0,19.5247,19.5429,19.5247,19.5429,92355.0
2016-07-11 12:10:00,21.54,21.59,21.54,21.58,229821.0,19.5429,19.5882,19.5429,19.5792,229821.0
2016-07-11 12:15:00,21.57,21.61,21.57,21.59,187338.0,19.5701,19.6064,19.5701,19.5882,187338.0
2016-07-11 12:20:00,21.59,21.6,21.58,21.6,129779.0,19.5882,19.5973,19.5792,19.5973,129779.0
2016-07-11 12:25:00,21.6,21.66,21.59,21.66,260940.0,19.5973,19.6517,19.5882,19.6517,260940.0
2016-07-11 12:30:00,21.66,21.68,21.64,21.68,68869.0,19.6517,19.6699,19.6336,19.6699,68869.0
2016-07-11 12:35:00,21.68,21.72,21.67,21.72,127379.0,19.6699,19.7062,19.6608,19.7062,127379.0
2016-07-11 12:40:00,21.72,21.74,21.69,21.74,108478.0,19.7062,19.7243,19.679,19.7243,108478.0
2016-07-11 12:45:00,21.74,21.78,21.73,21.77,339995.0,19.7243,19.7606,19.7153,19.7515,339995.0
2016-07-11 12:50:00,21.77,21.82,21.75,21.8,150979.0,19.7515,19.7969,19.7334,19.7788,150979.0
2016-07-11 12:55:00,21.81,21.84,21.76,21.76,102383.0,19.7878,19.8151,19.7425,19.7425,102383.0
2016-07-11 13:00:00,21.76,21.79,21.71,21.79,164828.0,19.7425,19.7697,19.6971,19.7697,164828.0
2016-07-11 13:05:00,21.79,21.81,21.73,21.75,125945.0,19.7697,19.7878,19.7153,19.7334,125945.0
2016-07-11 13:10:00,21.75,21.8,21.74,21.79,155794.0,19.7334,19.7788,19.7243,19.7697,155794.0
2016-07-11 13:15:00,21.79,21.8,21.74,21.75,106530.0,19.7697,19.7788,19.7243,19.7334,106530.0
2016-07-11 13:20:00,21.74,21.77,21.69,21.74,145875.0,19.7243,19.7515,19.679,19.7243,145875.0
2016-07-11 13:25:00,21.75,21.77,21.72,21.75,134079.0,19.7334,19.7515,19.7062,19.7334,134079.0
2016-07-11 13:30:00,21.75,21.8,21.74,21.77,103066.0,19.7334,19.7788,19.7243,19.7515,103066.0
2016-07-11 13:35:00,21.78,21.78,21.75,21.77,102239.0,19.7606,19.7606,19.7334,19.7515,102239.0
2016-07-11 13:40:00,21.78,21.84,21.77,21.84,310487.0,19.7606,19.8151,19.7515,19.8151,310487.0
2016-07-11 13:45:00,21.84,21.89,21.84,21.89,158866.0,19.8151,19.8604,19.8151,19.8604,158866.0
2016-07-11 13:50:00,21.89,21.89,21.82,21.87,153460.0,19.8604,19.8604,19.7969,19.8423,153460.0
2016-07-11 13:55:00,21.87,21.88,21.84,21.84,114119.0,19.8423,19.8513,19.8151,19.8151,114119.0
2016-07-11 14:00:00,21.84,21.85,21.81,21.84,128183.0,19.8151,19.8241,19.7878,19.8151,128183.0
2016-07-11 14:05:00,21.84,21.87,21.79,21.87,116532.0,19.8151,19.8423,19.7697,19.8423,116532.0
2016-07-11 14:10:00,21.87,21.89,21.85,21.85,114459.0,19.8423,19.8604,19.8241,19.8241,114459.0
2016-07-11 14:15:00,21.86,21.9,21.85,21.9,117595.0,19.8332,19.8695,19.8241,19.8695,117595.0
2016-07-11 14:20:00,21.9,21.91,21.87,21.9,140152.0,19.8695,19.8786,19.8423,19.8695,140152.0
2016-07-11 14:25:00,21.9,21.96,21.9,21.95,139971.0,19.8695,19.9239,19.8695,19.9149,139971.0
2016-07-11 14:30:00,21.95,21.95,21.88,21.91,141251.0,19.9149,19.9149,19.8513,19.8786,141251.0
2016-07-11 14:35:00,21.91,21.93,21.89,21.91,154521.0,19.8786,19.8967,19.8604,19.8786,154521.0
2016-07-11 14:40:00,21.92,21.97,21.91,21.97,112755.0,19.8876,19.933,19.8786,19.933,112755.0
2016-07-11 14:45:00,21.97,22.0,21.96,21.98,274869.0,19.933,19.9602,19.9239,19.9421,274869.0
2016-07-11 14:50:00,21.98,22.0,21.97,22.0,160661.0,19.9421,19.9602,19.933,19.9602,160661.0
2016-07-11 14:55:00,22.0,22.0,21.94,21.94,341678.0,19.9602,19.9602,19.9058,19.9058,341678.0
2016-07-11 15:00:00,21.95,22.0,21.94,21.99,131761.0,19.9149,19.9602,19.9058,19.9511,131761.0
2016-07-11 15:05:00,22.0,22.01,21.97,22.0,335295.0,19.9602,19.9693,19.933,19.9602,335295.0
2016-07-11 15:10:00,22.01,22.01,21.91,21.91,270035.0,19.9693,19.9693,19.8786,19.8786,270035.0
2016-07-11 15:15:00,21.92,21.97,21.9,21.92,296283.0,19.8876,19.933,19.8695,19.8876,296283.0
2016-07-11 15:20:00,21.92,21.99,21.92,21.98,285020.0,19.8876,19.9511,19.8876,19.9421,285020.0
2016-07-11 15:25:00,21.98,21.99,21.94,21.96,186309.0,19.9421,19.9511,19.9058,19.9239,186309.0
2016-07-11 15:30:00,21.96,21.99,21.91,21.92,289534.0,19.9239,19.9511,19.8786,19.8876,289534.0
2016-07-11 15:35:00,21.93,21.94,21.87,21.88,124982.0,19.8967,19.9058,19.8423,19.8513,124982.0
2016-07-11 15:40:00,21.88,21.88,21.82,21.82,240988.0,19.8513,19.8513,19.7969,19.7969,240988.0
2016-07-11 15:45:00,21.82,21.83,21.78,21.78,307087.0,19.7969,19.806,19.7606,19.7606,307087.0
2016-07-11 15:50:00,21.79,21.79,21.72,21.76,570763.0,19.7697,19.7697,19.7062,19.7425,570763.0
2016-07-11 15:55:00,21.76,21.78,21.75,21.77,719207.0,19.7425,19.7606,19.7334,19.7515,719207.0
2016-07-12 09:30:00,22.14,22.19,21.87,22.07,638411.0,20.0872,20.1326,19.8423,20.0237,638411.0
2016-07-12 09:35:00,22.07,22.12,21.98,22.0,301442.0,20.0237,20.0691,19.9421,19.9602,301442.0
2016-07-12 09:40:00,21.99,22.06,21.9,21.99,237697.0,19.9511,20.0147,19.8695,19.9511,237697.0
2016-07-12 09:45:00,21.99,22.01,21.9,21.9,196576.0,19.9511,19.9693,19.8695,19.8695,196576.0
2016-07-12 09:50:00,21.91,22.03,21.9,22.03,146278.0,19.8786,19.9874,19.8695,19.9874,146278.0
2016-07-12 09:55:00,22.02,22.08,21.98,22.05,438625.0,19.9784,20.0328,19.9421,20.0056,438625.0
2016-07-12 10:00:00,22.06,22.15,22.05,22.14,271106.0,20.0147,20.0963,20.0056,20.0872,271106.0
2016-07-12 10:05:00,22.13,22.2,22.09,22.18,413431.0,20.0782,20.1417,20.0419,20.1235,413431.0
2016-07-12 10:10:00,22.17,22.19,22.06,22.08,224790.0,20.1145,20.1326,20.0147,20.0328,224790.0
2016-07-12 10:15:00,22.08,22.13,22.07,22.09,216393.0,20.0328,20.0782,20.0237,20.0419,216393.0
2016-07-12 10:20:00,22.1,22.1,22.01,22.04,161889.0,20.0509,20.0509,19.9693,19.9965,161889.0
2016-07-12 10:25:00,22.03,22.1,22.02,22.07,166423.0,19.9874,20.0509,19.9784,20.0237,166423.0
2016-07-12 10:30:00,22.08,22.13,22.08,22.13,148040.0,20.0328,20.0782,20.0328,20.0782,148040.0
2016-07-12 10:35:00,22.13,22.14,22.08,22.1,152267.0,20.0782,20.0872,20.0328,20.0509,152267.0
2016-07-12 10:40:00,22.1,22.15,22.09,22.14,117232.0,20.0509,20.0963,20.0419,20.0872,117232.0
2016-07-12 10:45:00,22.15,22.2,22.14,22.17,175222.0,20.0963,20.1417,20.0872,20.1145,175222.0
2016-07-12 10:50:00,22.17,22.19,22.13,22.14,145580.0,20.1145,20.1326,20.0782,20.0872,145580.0
2016-07-12 10:55:00,22.15,22.17,22.13,22.15,207158.0,20.0963,20.1145,20.0782,20.0963,207158.0
2016-07-12 11:00:00,22.16,22.16,22.05,22.06,84274.0,20.1054,20.1054,20.0056,20.0147,84274.0
2016-07-12 11:05:00,22.07,22.11,22.06,22.1,110719.0,20.0237,20.06,20.0147,20.0509,110719.0
2016-07-12 11:10:00,22.1,22.13,22.09,22.12,73961.0,20.0509,20.0782,20.0419,20.0691,73961.0
2016-07-12 11:15:00,22.13,22.16,22.09,22.14,120206.0,20.0782,20.1054,20.0419,20.0872,120206.0
2016-07-12 11:20:00,22.15,22.18,22.14,22.18,71976.0,20.0963,20.1235,20.0872,20.1235,71976.0
2016-07-12 11:25:00,22.17,22.27,22.17,22.24,187128.0,20.1145,20.2052,20.1145,20.178,187128.0
2016-07-12 11:30:00,22.23,22.25,22.19,22.21,80101.0,20.1689,20.187,20.1326,20.1507,80101.0
2016-07-12 11:35:00,22.21,22.22,22.16,22.21,97235.0,20.1507,20.1598,20.1054,20.1507,97235.0
2016-07-12 11:40:00,22.22,22.25,22.21,22.25,64880.0,20.1598,20.187,20.1507,20.187,64880.0
2016-07-12 11:45:00,22.24,22.3,22.24,22.29,94125.0,20.178,20.2324,20.178,20.2233,94125.0
2016-07-12 11:50:00,22.29,22.3,22.23,22.25,158273.0,20.2233,20.2324,20.1689,20.187,158273.0
2016-07-12 11:55:00,22.25,22.28,22.23,22.28,121140.0,20.187,20.2143,20.1689,20.2143,121140.0
2016-07-12 12:00:00,22.28,22.28,22.27,22.28,45432.0,20.2143,20.2143,20.2052,20.2143,45432.0
2016-07-12 12:05:00,22.28,22.28,22.23,22.25,74652.0,20.2143,20.2143,20.1689,20.187,74652.0
2016-07-12 12:10:00,22.25,22.27,22.23,22.23,56758.0,20.187,20.2052,20.1689,20.1689,56758.0
2016-07-12 12:15:00,22.23,22.24,22.2,22.23,66704.0,20.1689,20.178,20.1417,20.1689,66704.0
2016-07-12 12:20:00,22.23,22.25,22.22,22.25,235653.0,20.1689,20.187,20.1598,20.187,235653.0
2016-07-12 12:25:00,22.25,22.26,22.24,22.25,90906.0,20.187,20.1961,20.178,20.187,90906.0
2016-07-12 12:30:00,22.25,22.29,22.24,22.29,100424.0,20.187,20.2233,20.178,20.2233,100424.0
2016-07-12 12:35:00,22.29,22.29,22.23,22.25,161879.0,20.2233,20.2233,20.1689,20.187,161879.0
2016-07-12 12:40:00,22.25,22.25,22.18,22.19,94197.0,20.187,20.187,20.1235,20.1326,94197.0
2016-07-12 12:45:00,22.2,22.24,22.18,22.21,84947.0,20.1417,20.178,20.1235,20.1507,84947.0
2016-07-12 12:50:00,22.21,22.22,22.17,22.17,81871.0,20.1507,20.1598,20.1145,20.1145,81871.0
2016-07-12 12:55:00,22.18,22.18,22.11,22.13,138088.0,20.1235,20.1235,20.06,20.0782,138088.0
2016-07-12 13:00:00,22.14,22.18,22.14,22.16,113125.0,20.0872,20.1235,20.0872,20.1054,113125.0
2016-07-12 13:05:00,22.16,22.2,22.14,22.14,88485.0,20.1054,20.1417,20.0872,20.0872,88485.0
2016-07-12 13:10:00,22.13,22.15,22.12,22.12,55164.0,20.0782,20.0963,20.0691,20.0691,55164.0
2016-07-12 13:15:00,22.12,22.14,22.12,22.14,32642.0,20.0691,20.0872,20.0691,20.0872,32642.0
2016-07-12 13:20:00,22.14,22.17,22.11,22.17,103511.0,20.0872,20.1145,20.06,20.1145,103511.0
2016-07-12 13:25:00,22.17,22.19,22.16,22.18,37611.0,20.1145,20.1326,20.1054,20.1235,37611.0
2016-07-12 13:30:00,22.18,22.21,22.16,22.18,63249.0,20.1235,20.1507,20.1054,20.1235,63249.0
2016-07-12 13:35:00,22.18,22.18,22.13,22.16,70286.0,20.1235,20.1235,20.0782,20.1054,70286.0
2016-07-12 13:40:00,22.17,22.17,22.13,22.15,95257.0,20.1145,20.1145,20.0782,20.0963,95257.0
2016-07-12 13:45:00,22.14,22.15,22.12,22.14,67637.0,20.0872,20.0963,20.0691,20.0872,67637.0
2016-07-12 13:50:00,22.14,22.15,22.12,22.15,74183.0,20.0872,20.0963,20.0691,20.0963,74183.0
2016-07-12 13:55:00,22.14,22.15,22.1,22.13,157132.0,20.0872,20.0963,20.0509,20.0782,157132.0
2016-07-12 14:00:00,22.14,22.15,22.13,22.14,33524.0,20.0872,20.0963,20.0782,20.0872,33524.0
2016-07-12 14:05:00,22.14,22.16,22.12,22.14,128220.0,20.0872,20.1054,20.0691,20.0872,128220.0
2016-07-12 14:10:00,22.14,22.16,22.13,22.15,80552.0,20.0872,20.1054,20.0782,20.0963,80552.0
2016-07-12 14:15:00,22.14,22.18,22.14,22.15,132470.0,20.0872,20.1235,20.0872,20.0963,132470.0
2016-07-12 14:20:00,22.15,22.18,22.14,22.17,94769.0,20.0963,20.1235,20.0872,20.1145,94769.0
2016-07-12 14:25:00,22.18,22.18,22.14,22.15,73692.0,20.1235,20.1235,20.0872,20.0963,73692.0
2016-07-12 14:30:00,22.15,22.16,22.14,22.16,64602.0,20.0963,20.1054,20.0872,20.1054,64602.0
2016-07-12 14:35:00,22.15,22.17,22.13,22.17,178839.0,20.0963,20.1145,20.0782,20.1145,178839.0
2016-07-12 14:40:00,22.17,22.17,22.12,22.15,117712.0,20.1145,20.1145,20.0691,20.0963,117712.0
2016-07-12 14:45:00,22.15,22.15,22.13,22.15,79221.0,20.0963,20.0963,20.0782,20.0963,79221.0
2016-07-12 14:50:00,22.15,22.15,22.12,22.14,114051.0,20.0963,20.0963,20.0691,20.0872,114051.0
2016-07-12 14:55:00,22.14,22.17,22.14,22.14,122896.0,20.0872,20.1145,20.0872,20.0872,122896.0
2016-07-12 15:00:00,22.15,22.16,22.12,22.15,87572.0,20.0963,20.1054,20.0691,20.0963,87572.0
2016-07-12 15:05:00,22.15,22.15,22.14,22.14,43209.0,20.0963,20.0963,20.0872,20.0872,43209.0
2016-07-12 15:10:00,22.14,22.15,22.12,22.12,286065.0,20.0872,20.0963,20.0691,20.0691,286065.0
2016-07-12 15:15:00,22.13,22.17,22.12,22.16,128172.0,20.0782,20.1145,20.0691,20.1054,128172.0
2016-07-12 15:20:00,22.17,22.17,22.13,22.13,129615.0,20.1145,20.1145,20.0782,20.0782,129615.0
2016-07-12 15:25:00,22.13,22.17,22.13,22.15,157210.0,20.0782,20.1145,20.0782,20.0963,157210.0
2016-07-12 15:30:00,22.15,22.2,22.14,22.2,155129.0,20.0963,20.1417,20.0872,20.1417,155129.0
2016-07-12 15:35:00,22.2,22.21,22.17,22.19,157415.0,20.1417,20.1507,20.1145,20.1326,157415.0
2016-07-12 15:40:00,22.18,22.21,22.16,22.18,222675.0,20.1235,20.1507,20.1054,20.1235,222675.0
2016-07-12 15:45:00,22.18,22.2,22.13,22.16,309577.0,20.1235,20.1417,20.0782,20.1054,309577.0
2016-07-12 15:50:00,22.16,22.21,22.15,22.18,420213.0,20.1054,20.1507,20.0963,20.1235,420213.0
2016-07-12 15:55:00,22.18,22.21,22.17,22.21,739646.0,20.1235,20.1507,20.1145,20.1507,739646.0
2016-07-13 09:30:00,22.2,22.31,21.82,21.94,416721.0,20.1417,20.2415,19.7969,19.9058,416721.0
2016-07-13 09:35:00,21.95,22.0,21.61,21.63,286262.0,19.9149,19.9602,19.6064,19.6245,286262.0
2016-07-13 09:40:00,21.64,21.75,21.62,21.75,198456.0,19.6336,19.7334,19.6155,19.7334,198456.0
2016-07-13 09:45:00,21.76,21.8,21.68,21.75,281370.0,19.7425,19.7788,19.6699,19.7334,281370.0
2016-07-13 09:50:00,21.75,21.76,21.74,21.76,174472.0,19.7334,19.7425,19.7243,19.7425,174472.0
2016-07-13 09:55:00,21.76,21.78,21.68,21.69,239203.0,19.7425,19.7606,19.6699,19.679,239203.0
2016-07-13 10:00:00,21.69,21.77,21.68,21.75,287965.0,19.679,19.7515,19.6699,19.7334,287965.0
2016-07-13 10:05:00,21.76,21.83,21.74,21.8,103922.0,19.7425,19.806,19.7243,19.7788,103922.0
2016-07-13 10:10:00,21.8,21.9,21.8,21.89,98583.0,19.7788,19.8695,19.7788,19.8604,98583.0
2016-07-13 10:15:00,21.89,21.92,21.85,21.89,125842.0,19.8604,19.8876,19.8241,19.8604,125842.0
2016-07-13 10:20:00,21.89,21.95,21.87,21.88,168588.0,19.8604,19.9149,19.8423,19.8513,168588.0
2016-07-13 10:25:00,21.88,21.89,21.82,21.82,99291.0,19.8513,19.8604,19.7969,19.7969,99291.0
2016-07-13 10:30:00,21.82,21.84,21.77,21.79,111565.0,19.7969,19.8151,19.7515,19.7697,111565.0
2016-07-13 10:35:00,21.79,21.83,21.79,21.79,37794.0,19.7697,19.806,19.7697,19.7697,37794.0
2016-07-13 10:40:00,21.79,21.85,21.78,21.81,101990.0,19.7697,19.8241,19.7606,19.7878,101990.0
2016-07-13 10:45:00,21.81,21.82,21.78,21.78,49721.0,19.7878,19.7969,19.7606,19.7606,49721.0
2016-07-13 10:50:00,21.78,21.85,21.77,21.8,67242.0,19.7606,19.8241,19.7515,19.7788,67242.0
2016-07-13 10:55:00,21.8,21.81,21.75,21.76,53649.0,19.7788,19.7878,19.7334,19.7425,53649.0
2016-07-13 11:00:00,21.77,21.81,21.76,21.78,58466.0,19.7515,19.7878,19.7425,19.7606,58466.0
2016-07-13 11:05:00,21.78,21.78,21.65,21.67,168806.0,19.7606,19.7606,19.6427,19.6608,168806.0
2016-07-13 11:10:00,21.66,21.78,21.64,21.72,175021.0,19.6517,19.7606,19.6336,19.7062,175021.0
2016-07-13 11:15:00,21.72,21.73,21.65,21.65,128418.0,19.7062,19.7153,19.6427,19.6427,128418.0
2016-07-13 11:20:00,21.65,21.69,21.65,21.68,55340.0,19.6427,19.679,19.6427,19.6699,55340.0
2016-07-13 11:25:00,21.67,21.71,21.67,21.7,50310.0,19.6608,19.6971,19.6608,19.688,50310.0
2016-07-13 11:30:00,21.69,21.7,21.62,21.63,131213.0,19.679,19.688,19.6155,19.6245,131213.0
2016-07-13 11:35:00,21.62,21.64,21.6,21.62,122295.0,19.6155,19.6336,19.5973,19.6155,122295.0
2016-07-13 11:40:00,21.63,21.63,21.52,21.53,247834.0,19.6245,19.6245,19.5247,19.5338,247834.0
2016-07-13 11:45:00,21.52,21.58,21.51,21.57,85286.0,19.5247,19.5792,19.5157,19.5701,85286.0
2016-07-13 11:50:00,21.58,21.62,21.52,21.62,158750.0,19.5792,19.6155,19.5247,19.6155,158750.0
2016-07-13 11:55:00,21.62,21.63,21.58,21.59,87523.0,19.6155,19.6245,19.5792,19.5882,87523.0
2016-07-13 12:00:00,21.59,21.71,21.59,21.65,154814.0,19.5882,19.6971,19.5882,19.6427,154814.0
2016-07-13 12:05:00,21.65,21.66,21.58,21.58,58996.0,19.6427,19.6517,19.5792,19.5792,58996.0
2016-07-13 12:10:00,21.58,21.62,21.54,21.6,78148.0,19.5792,19.6155,19.5429,19.5973,78148.0
2016-07-13 12:15:00,21.59,21.62,21.56,21.56,55618.0,19.5882,19.6155,19.561,19.561,55618.0
2016-07-13 12:20:00,21.56,21.62,21.55,21.61,53082.0,19.561,19.6155,19.5519,19.6064,53082.0
2016-07-13 12:25:00,21.62,21.62,21.56,21.56,67898.0,19.6155,19.6155,19.561,19.561,67898.0
2016-07-13 12:30:00,21.56,21.58,21.55,21.57,71152.0,19.561,19.5792,19.5519,19.5701,71152.0
2016-07-13 12:35:00,21.57,21.65,21.57,21.65,97159.0,19.5701,19.6427,19.5701,19.6427,97159.0
2016-07-13 12:40:00,21.64,21.66,21.62,21.66,105113.0,19.6336,19.6517,19.6155,19.6517,105113.0
2016-07-13 12:45:00,21.66,21.66,21.63,21.64,49101.0,19.6517,19.6517,19.6245,19.6336,49101.0
2016-07-13 12:50:00,21.64,21.64,21.6,21.6,31796.0,19.6336,19.6336,19.5973,19.5973,31796.0
2016-07-13 12:55:00,21.6,21.61,21.59,21.6,33690.0,19.5973,19.6064,19.5882,19.5973,33690.0
2016-07-13 13:00:00,21.6,21.63,21.58,21.63,99058.0,19.5973,19.6245,19.5792,19.6245,99058.0
2016-07-13 13:05:00,21.62,21.63,21.61,21.62,33550.0,19.6155,19.6245,19.6064,19.6155,33550.0
2016-07-13 13:10:00,21.62,21.62,21.61,21.62,20090.0,19.6155,19.6155,19.6064,19.6155,20090.0
2016-07-13 13:15:00,21.62,21.69,21.6,21.68,75259.0,19.6155,19.679,19.5973,19.6699,75259.0
2016-07-13 13:20:00,21.67,21.68,21.64,21.64,72835.0,19.6608,19.6699,19.6336,19.6336,72835.0
2016-07-13 13:25:00,21.64,21.65,21.6,21.61,57557.0,19.6336,19.6427,19.5973,19.6064,57557.0
2016-07-13 13:30:00,21.61,21.67,21.6,21.66,97763.0,19.6064,19.6608,19.5973,19.6517,97763.0
2016-07-13 13:35:00,21.65,21.68,21.64,21.66,46800.0,19.6427,19.6699,19.6336,19.6517,46800.0
2016-07-13 13:40:00,21.67,21.68,21.66,21.68,25200.0,19.6608,19.6699,19.6517,19.6699,25200.0
2016-07-13 13:45:00,21.67,21.68,21.63,21.64,74325.0,19.6608,19.6699,19.6245,19.6336,74325.0
2016-07-13 13:50:00,21.64,21.65,21.56,21.57,134371.0,19.6336,19.6427,19.561,19.5701,134371.0
2016-07-13 13:55:00,21.57,21.59,21.52,21.55,84157.0,19.5701,19.5882,19.5247,19.5519,84157.0
2016-07-13 14:00:00,21.55,21.59,21.53,21.58,71887.0,19.5519,19.5882,19.5338,19.5792,71887.0
2016-07-13 14:05:00,21.57,21.65,21.57,21.62,61851.0,19.5701,19.6427,19.5701,19.6155,61851.0
2016-07-13 14:10:00,21.62,21.64,21.59,21.61,51039.0,19.6155,19.6336,19.5882,19.6064,51039.0
2016-07-13 14:15:00,21.61,21.62,21.57,21.6,51723.0,19.6064,19.6155,19.5701,19.5973,51723.0
2016-07-13 14:20:00,21.61,21.61,21.58,21.58,37330.0,19.6064,19.6064,19.5792,19.5792,37330.0
2016-07-13 14:25:00,21.58,21.63,21.58,21.62,82149.0,19.5792,19.6245,19.5792,19.6155,82149.0
2016-07-13 14:30:00,21.63,21.63,21.56,21.56,57287.0,19.6245,19.6245,19.561,19.561,57287.0
2016-07-13 14:35:00,21.57,21.57,21.54,21.56,69131.0,19.5701,19.5701,19.5429,19.561,69131.0
2016-07-13 14:40:00,21.55,21.56,21.52,21.55,63114.0,19.5519,19.561,19.5247,19.5519,63114.0
2016-07-13 14:45:00,21.54,21.6,21.53,21.59,70720.0,19.5429,19.5973,19.5338,19.5882,70720.0
2016-07-13 14:50:00,21.59,21.59,21.55,21.55,47588.0,19.5882,19.5882,19.5519,19.5519,47588.0
2016-07-13 14:55:00,21.55,21.6,21.55,21.58,63446.0,19.5519,19.5973,19.5519,19.5792,63446.0
2016-07-13 15:00:00,21.58,21.6,21.56,21.6,84637.0,19.5792,19.5973,19.561,19.5973,84637.0
2016-07-13 15:05:00,21.59,21.6,21.57,21.58,59852.0,19.5882,19.5973,19.5701,19.5792,59852.0
2016-07-13 15:10:00,21.59,21.59,21.55,21.55,69639.0,19.5882,19.5882,19.5519,19.5519,69639.0
2016-07-13 15:15:00,21.55,21.56,21.53,21.55,112925.0,19.5519,19.561,19.5338,19.5519,112925.0
2016-07-13 15:20:00,21.55,21.56,21.53,21.54,55281.0,19.5519,19.561,19.5338,19.5429,55281.0
2016-07-13 15:25:00,21.54,21.55,21.54,21.55,54543.0,19.5429,19.5519,19.5429,19.5519,54543.0
2016-07-13 15:30:00,21.55,21.63,21.53,21.63,187620.0,19.5519,19.6245,19.5338,19.6245,187620.0
2016-07-13 15:35:00,21.63,21.63,21.6,21.6,105870.0,19.6245,19.6245,19.5973,19.5973,105870.0
2016-07-13 15:40:00,21.6,21.65,21.59,21.61,194124.0,19.5973,19.6427,19.5882,19.6064,194124.0
2016-07-13 15:45:00,21.61,21.65,21.61,21.63,139101.0,19.6064,19.6427,19.6064,19.6245,139101.0
2016-07-13 15:50:00,21.63,21.67,21.62,21.62,277633.0,19.6245,19.6608,19.6155,19.6155,277633.0
2016-07-13 15:55:00,21.62,21.69,21.62,21.67,775358.0,19.6155,19.679,19.6155,19.6608,775358.0
2016-07-14 09:30:00,21.95,21.98,21.83,21.89,374275.0,19.9149,19.9421,19.806,19.8604,374275.0
2016-07-14 09:35:00,21.88,21.88,21.7,21.74,134744.0,19.8513,19.8513,19.688,19.7243,134744.0
2016-07-14 09:40:00,21.73,21.8,21.66,21.79,104731.0,19.7153,19.7788,19.6517,19.7697,104731.0
2016-07-14 09:45:00,21.79,21.79,21.69,21.69,252954.0,19.7697,19.7697,19.679,19.679,252954.0
2016-07-14 09:50:00,21.69,21.75,21.69,21.73,53281.0,19.679,19.7334,19.679,19.7153,53281.0
2016-07-14 09:55:00,21.73,21.8,21.7,21.76,116053.0,19.7153,19.7788,19.688,19.7425,116053.0
2016-07-14 10:00:00,21.76,21.79,21.73,21.76,56936.0,19.7425,19.7697,19.7153,19.7425,56936.0
2016-07-14 10:05:00,21.76,21.8,21.76,21.8,76399.0,19.7425,19.7788,19.7425,19.7788,76399.0
2016-07-14 10:10:00,21.8,21.82,21.78,21.8,78709.0,19.7788,19.7969,19.7606,19.7788,78709.0
2016-07-14 10:15:00,21.79,21.84,21.79,21.81,83660.0,19.7697,19.8151,19.7697,19.7878,83660.0
2016-07-14 10:20:00,21.81,21.83,21.78,21.82,64485.0,19.7878,19.806,19.7606,19.7969,64485.0
2016-07-14 10:25:00,21.82,21.84,21.79,21.84,44835.0,19.7969,19.8151,19.7697,19.8151,44835.0
2016-07-14 10:30:00,21.83,21.86,21.83,21.85,46731.0,19.806,19.8332,19.806,19.8241,46731.0
2016-07-14 10:35:00,21.84,21.88,21.83,21.88,69021.0,19.8151,19.8513,19.806,19.8513,69021.0
2016-07-14 10:40:00,21.88,21.88,21.84,21.84,67713.0,19.8513,19.8513,19.8151,19.8151,67713.0
2016-07-14 10:45:00,21.84,21.84,21.76,21.77,63637.0,19.8151,19.8151,19.7425,19.7515,63637.0
2016-07-14 10:50:00,21.77,21.77,21.73,21.73,120638.0,19.7515,19.7515,19.7153,19.7153,120638.0
2016-07-14 10:55:00,21.73,21.75,21.7,21.71,103985.0,19.7153,19.7334,19.688,19.6971,103985.0
2016-07-14 11:00:00,21.71,21.83,21.7,21.83,103552.0,19.6971,19.806,19.688,19.806,103552.0
2016-07-14 11:05:00,21.83,21.87,21.8,21.83,79713.0,19.806,19.8423,19.7788,19.806,79713.0
2016-07-14 11:10:00,21.83,21.85,21.76,21.76,69022.0,19.806,19.8241,19.7425,19.7425,69022.0
2016-07-14 11:15:00,21.77,21.79,21.74,21.76,38633.0,19.7515,19.7697,19.7243,19.7425,38633.0
2016-07-14 11:20:00,21.77,21.78,21.75,21.75,27571.0,19.7515,19.7606,19.7334,19.7334,27571.0
2016-07-14 11:25:00,21.74,21.78,21.73,21.73,47831.0,19.7243,19.7606,19.7153,19.7153,47831.0
2016-07-14 11:30:00,21.73,21.74,21.71,21.74,38019.0,19.7153,19.7243,19.6971,19.7243,38019.0
2016-07-14 11:35:00,21.74,21.77,21.73,21.77,39344.0,19.7243,19.7515,19.7153,19.7515,39344.0
2016-07-14 11:40:00,21.77,21.77,21.74,21.76,501002.0,19.7515,19.7515,19.7243,19.7425,501002.0
2016-07-14 11:45:00,21.76,21.84,21.75,21.81,158644.0,19.7425,19.8151,19.7334,19.7878,158644.0
2016-07-14 11:50:00,21.81,21.82,21.8,21.82,34968.0,19.7878,19.7969,19.7788,19.7969,34968.0
2016-07-14 11:55:00,21.82,21.82,21.79,21.8,277887.0,19.7969,19.7969,19.7697,19.7788,277887.0
2016-07-14 12:00:00,21.8,21.83,21.79,21.82,63648.0,19.7788,19.806,19.7697,19.7969,63648.0
2016-07-14 12:05:00,21.81,21.84,21.8,21.83,129304.0,19.7878,19.8151,19.7788,19.806,129304.0
2016-07-14 12:10:00,21.83,21.83,21.79,21.8,15249.0,19.806,19.806,19.7697,19.7788,15249.0
2016-07-14 12:15:00,21.8,21.8,21.78,21.79,38868.0,19.7788,19.7788,19.7606,19.7697,38868.0
2016-07-14 12:20:00,21.79,21.82,21.77,21.8,91791.0,19.7697,19.7969,19.7515,19.7788,91791.0
2016-07-14 12:25:00,21.8,21.8,21.77,21.8,34461.0,19.7788,19.7788,19.7515,19.7788,34461.0
2016-07-14 12:30:00,21.79,21.79,21.77,21.77,56535.0,19.7697,19.7697,19.7515,19.7515,56535.0
2016-07-14 12:35:00,21.78,21.79,21.77,21.78,142955.0,19.7606,19.7697,19.7515,19.7606,142955.0
2016-07-14 12:40:00,21.78,21.8,21.77,21.78,58907.0,19.7606,19.7788,19.7515,19.7606,58907.0
2016-07-14 12:45:00,21.78,21.81,21.76,21.78,76736.0,19.7606,19.7878,19.7425,19.7606,76736.0
2016-07-14 12:50:00,21.78,21.78,21.77,21.77,7600.0,19.7606,19.7606,19.7515,19.7515,7600.0
2016-07-14 12:55:00,21.78,21.79,21.76,21.76,36597.0,19.7606,19.7697,19.7425,19.7425,36597.0
2016-07-14 13:00:00,21.77,21.77,21.73,21.73,225797.0,19.7515,19.7515,19.7153,19.7153,225797.0
2016-07-14 13:05:00,21.73,21.76,21.73,21.76,47355.0,19.7153,19.7425,19.7153,19.7425,47355.0
2016-07-14 13:10:00,21.76,21.76,21.72,21.72,49017.0,19.7425,19.7425,19.7062,19.7062,49017.0
2016-07-14 13:15:00,21.72,21.73,21.71,21.73,37892.0,19.7062,19.7153,19.6971,19.7153,37892.0
2016-07-14 13:20:00,21.73,21.74,21.72,21.72,84680.0,19.7153,19.7243,19.7062,19.7062,84680.0
2016-07-14 13:25:00,21.72,21.74,21.71,21.72,46321.0,19.7062,19.7243,19.6971,19.7062,46321.0
2016-07-14 13:30:00,21.71,21.75,21.71,21.72,47974.0,19.6971,19.7334,19.6971,19.7062,47974.0
2016-07-14 13:35:00,21.73,21.74,21.7,21.71,131487.0,19.7153,19.7243,19.688,19.6971,131487.0
2016-07-14 13:40:00,21.71,21.73,21.71,21.72,22400.0,19.6971,19.7153,19.6971,19.7062,22400.0
2016-07-14 13:45:00,21.72,21.74,21.71,21.73,40464.0,19.7062,19.7243,19.6971,19.7153,40464.0
2016-07-14 13:50:00,21.73,21.74,21.72,21.72,33476.0,19.7153,19.7243,19.7062,19.7062,33476.0
2016-07-14 13:55:00,21.72,21.74,21.7,21.7,63066.0,19.7062,19.7243,19.688,19.688,63066.0
2016-07-14 14:00:00,21.71,21.71,21.69,21.7,75184.0,19.6971,19.6971,19.679,19.688,75184.0
2016-07-14 14:05:00,21.7,21.71,21.66,21.67,75329.0,19.688,19.6971,19.6517,19.6608,75329.0
2016-07-14 14:10:00,21.68,21.69,21.67,21.69,24178.0,19.6699,19.679,19.6608,19.679,24178.0
2016-07-14 14:15:00,21.69,21.71,21.68,21.69,72591.0,19.679,19.6971,19.6699,19.679,72591.0
2016-07-14 14:20:00,21.7,21.7,21.66,21.67,33555.0,19.688,19.688,19.6517,19.6608,33555.0
2016-07-14 14:25:00,21.67,21.69,21.66,21.68,58958.0,19.6608,19.679,19.6517,19.6699,58958.0
2016-07-14 14:30:00,21.67,21.69,21.67,21.67,23701.0,19.6608,19.679,19.6608,19.6608,23701.0
2016-07-14 14:35:00,21.68,21.69,21.67,21.68,24872.0,19.6699,19.679,19.6608,19.6699,24872.0
2016-07-14 14:40:00,21.69,21.71,21.68,21.68,49854.0,19.679,19.6971,19.6699,19.6699,49854.0
2016-07-14 14:45:00,21.69,21.69,21.64,21.66,93795.0,19.679,19.679,19.6336,19.6517,93795.0
2016-07-14 14:50:00,21.66,21.67,21.65,21.66,35753.0,19.6517,19.6608,19.6427,19.6517,35753.0
2016-07-14 14:55:00,21.67,21.67,21.65,21.65,63029.0,19.6608,19.6608,19.6427,19.6427,63029.0
2016-07-14 15:00:00,21.64,21.66,21.63,21.63,91067.0,19.6336,19.6517,19.6245,19.6245,91067.0
2016-07-14 15:05:00,21.64,21.66,21.63,21.63,107415.0,19.6336,19.6517,19.6245,19.6245,107415.0
2016-07-14 15:10:00,21.64,21.66,21.63,21.65,60830.0,19.6336,19.6517,19.6245,19.6427,60830.0
2016-07-14 15:15:00,21.65,21.66,21.64,21.64,60481.0,19.6427,19.6517,19.6336,19.6336,60481.0
2016-07-14 15:20:00,21.64,21.66,21.64,21.66,46392.0,19.6336,19.6517,19.6336,19.6517,46392.0
2016-07-14 15:25:00,21.66,21.68,21.65,21.67,117347.0,19.6517,19.6699,19.6427,19.6608,117347.0
2016-07-14 15:30:00,21.68,21.71,21.67,21.71,129357.0,19.6699,19.6971,19.6608,19.6971,129357.0
2016-07-14 15:35:00,21.71,21.71,21.69,21.7,185386.0,19.6971,19.6971,19.679,19.688,185386.0
2016-07-14 15:40:00,21.69,21.71,21.66,21.66,85825.0,19.679,19.6971,19.6517,19.6517,85825.0
2016-07-14 15:45:00,21.66,21.68,21.65,21.66,129387.0,19.6517,19.6699,19.6427,19.6517,129387.0
2016-07-14 15:50:00,21.65,21.71,21.65,21.7,307749.0,19.6427,19.6971,19.6427,19.688,307749.0
2016-07-14 15:55:00,21.71,21.71,21.67,21.68,282699.0,19.6971,19.6971,19.6608,19.6699,282699.0
2016-07-15 09:30:00,21.73,21.78,21.45,21.5,382987.0,19.7153,19.7606,19.4612,19.5066,382987.0
2016-07-15 09:35:00,21.49,21.56,21.34,21.35,419179.0,19.4975,19.561,19.3614,19.3705,419179.0
2016-07-15 09:40:00,21.34,21.54,21.31,21.52,210577.0,19.3614,19.5429,19.3342,19.5247,210577.0
2016-07-15 09:45:00,21.52,21.65,21.52,21.59,58760.0,19.5247,19.6427,19.5247,19.5882,58760.0
2016-07-15 09:50:00,21.59,21.62,21.51,21.55,77713.0,19.5882,19.6155,19.5157,19.5519,77713.0
2016-07-15 09:55:00,21.54,21.56,21.5,21.52,45609.0,19.5429,19.561,19.5066,19.5247,45609.0
2016-07-15 10:00:00,21.51,21.6,21.5,21.55,68725.0,19.5157,19.5973,19.5066,19.5519,68725.0
2016-07-15 10:05:00,21.55,21.56,21.53,21.55,53435.0,19.5519,19.561,19.5338,19.5519,53435.0
2016-07-15 10:10:00,21.56,21.6,21.55,21.57,50526.0,19.561,19.5973,19.5519,19.5701,50526.0
2016-07-15 10:15:00,21.56,21.57,21.53,21.54,78728.0,19.561,19.5701,19.5338,19.5429,78728.0
2016-07-15 10:20:00,21.54,21.57,21.51,21.52,50894.0,19.5429,19.5701,19.5157,19.5247,50894.0
2016-07-15 10:25:00,21.52,21.54,21.5,21.52,103948.0,19.5247,19.5429,19.5066,19.5247,103948.0
2016-07-15 10:30:00,21.53,21.55,21.52,21.55,58931.0,19.5338,19.5519,19.5247,19.5519,58931.0
2016-07-15 10:35:00,21.55,21.57,21.53,21.57,50428.0,19.5519,19.5701,19.5338,19.5701,50428.0
2016-07-15 10:40:00,21.57,21.59,21.53,21.56,110062.0,19.5701,19.5882,19.5338,19.561,110062.0
2016-07-15 10:45:00,21.55,21.61,21.55,21.61,80933.0,19.5519,19.6064,19.5519,19.6064,80933.0
2016-07-15 10:50:00,21.61,21.62,21.56,21.56,108298.0,19.6064,19.6155,19.561,19.561,108298.0
2016-07-15 10:55:00,21.57,21.58,21.53,21.54,167374.0,19.5701,19.5792,19.5338,19.5429,167374.0
2016-07-15 11:00:00,21.54,21.55,21.5,21.51,24700.0,19.5429,19.5519,19.5066,19.5157,24700.0
2016-07-15 11:05:00,21.5,21.51,21.46,21.51,45407.0,19.5066,19.5157,19.4703,19.5157,45407.0
2016-07-15 11:10:00,21.5,21.56,21.5,21.53,65182.0,19.5066,19.561,19.5066,19.5338,65182.0
2016-07-15 11:15:00,21.54,21.55,21.52,21.55,26864.0,19.5429,19.5519,19.5247,19.5519,26864.0
2016-07-15 11:20:00,21.55,21.57,21.53,21.57,63701.0,19.5519,19.5701,19.5338,19.5701,63701.0
2016-07-15 11:25:00,21.57,21.6,21.56,21.59,60728.0,19.5701,19.5973,19.561,19.5882,60728.0
2016-07-15 11:30:00,21.59,21.62,21.57,21.59,107007.0,19.5882,19.6155,19.5701,19.5882,107007.0
2016-07-15 11:35:00,21.59,21.61,21.58,21.6,48521.0,19.5882,19.6064,19.5792,19.5973,48521.0
2016-07-15 11:40:00,21.6,21.6,21.58,21.6,150067.0,19.5973,19.5973,19.5792,19.5973,150067.0
2016-07-15 11:45:00,21.6,21.6,21.56,21.57,81708.0,19.5973,19.5973,19.561,19.5701,81708.0
2016-07-15 11:50:00,21.58,21.58,21.57,21.57,11400.0,19.5792,19.5792,19.5701,19.5701,11400.0
2016-07-15 11:55:00,21.57,21.63,21.57,21.6,108974.0,19.5701,19.6245,19.5701,19.5973,108974.0
2016-07-15 12:00:00,21.6,21.6,21.58,21.6,26912.0,19.5973,19.5973,19.5792,19.5973,26912.0
2016-07-15 12:05:00,21.6,21.6,21.58,21.59,24000.0,19.5973,19.5973,19.5792,19.5882,24000.0
2016-07-15 12:10:00,21.6,21.6,21.55,21.57,66325.0,19.5973,19.5973,19.5519,19.5701,66325.0
2016-07-15 12:15:00,21.56,21.58,21.53,21.56,117837.0,19.561,19.5792,19.5338,19.561,117837.0
2016-07-15 12:20:00,21.55,21.58,21.54,21.57,33455.0,19.5519,19.5792,19.5429,19.5701,33455.0
2016-07-15 12:25:00,21.56,21.57,21.54,21.55,75693.0,19.561,19.5701,19.5429,19.5519,75693.0
2016-07-15 12:30:00,21.54,21.55,21.53,21.54,11390.0,19.5429,19.5519,19.5338,19.5429,11390.0
2016-07-15 12:35:00,21.53,21.56,21.53,21.55,36597.0,19.5338,19.561,19.5338,19.5519,36597.0
2016-07-15 12:40:00,21.54,21.56,21.54,21.55,126139.0,19.5429,19.561,19.5429,19.5519,126139.0
2016-07-15 12:45:00,21.54,21.55,21.52,21.55,22175.0,19.5429,19.5519,19.5247,19.5519,22175.0
2016-07-15 12:50:00,21.55,21.56,21.54,21.55,22451.0,19.5519,19.561,19.5429,19.5519,22451.0
2016-07-15 12:55:00,21.55,21.55,21.53,21.54,16591.0,19.5519,19.5519,19.5338,19.5429,16591.0
2016-07-15 13:00:00,21.53,21.55,21.53,21.55,24243.0,19.5338,19.5519,19.5338,19.5519,24243.0
2016-07-15 13:05:00,21.55,21.55,21.52,21.53,15950.0,19.5519,19.5519,19.5247,19.5338,15950.0
2016-07-15 13:10:00,21.52,21.56,21.52,21.53,46649.0,19.5247,19.561,19.5247,19.5338,46649.0
2016-07-15 13:15:00,21.53,21.53,21.5,21.51,30104.0,19.5338,19.5338,19.5066,19.5157,30104.0
2016-07-15 13:20:00,21.51,21.53,21.5,21.53,38282.0,19.5157,19.5338,19.5066,19.5338,38282.0
2016-07-15 13:25:00,21.53,21.53,21.5,21.53,44373.0,19.5338,19.5338,19.5066,19.5338,44373.0
2016-07-15 13:30:00,21.53,21.54,21.52,21.54,18005.0,19.5338,19.5429,19.5247,19.5429,18005.0
2016-07-15 13:35:00,21.53,21.54,21.5,21.51,45795.0,19.5338,19.5429,19.5066,19.5157,45795.0
2016-07-15 13:40:00,21.51,21.51,21.49,21.5,38459.0,19.5157,19.5157,19.4975,19.5066,38459.0
2016-07-15 13:45:00,21.51,21.51,21.49,21.5,37400.0,19.5157,19.5157,19.4975,19.5066,37400.0
2016-07-15 13:50:00,21.5,21.5,21.49,21.5,8793.0,19.5066,19.5066,19.4975,19.5066,8793.0
2016-07-15 13:55:00,21.5,21.5,21.48,21.48,40255.0,19.5066,19.5066,19.4884,19.4884,40255.0
2016-07-15 14:00:00,21.48,21.5,21.48,21.5,26316.0,19.4884,19.5066,19.4884,19.5066,26316.0
2016-07-15 14:05:00,21.49,21.49,21.47,21.49,43628.0,19.4975,19.4975,19.4794,19.4975,43628.0
2016-07-15 14:10:00,21.48,21.5,21.48,21.5,14029.0,19.4884,19.5066,19.4884,19.5066,14029.0
2016-07-15 14:15:00,21.49,21.49,21.46,21.48,50524.0,19.4975,19.4975,19.4703,19.4884,50524.0
2016-07-15 14:20:00,21.49,21.49,21.45,21.46,24599.0,19.4975,19.4975,19.4612,19.4703,24599.0
2016-07-15 14:25:00,21.46,21.47,21.42,21.42,58736.0,19.4703,19.4794,19.434,19.434,58736.0
2016-07-15 14:30:00,21.43,21.45,21.42,21.43,34925.0,19.4431,19.4612,19.434,19.4431,34925.0
2016-07-15 14:35:00,21.43,21.44,21.42,21.42,41198.0,19.4431,19.4521,19.434,19.434,41198.0
2016-07-15 14:40:00,21.42,21.44,21.4,21.41,49058.0,19.434,19.4521,19.4158,19.4249,49058.0
2016-07-15 14:45:00,21.4,21.44,21.4,21.44,27107.0,19.4158,19.4521,19.4158,19.4521,27107.0
2016-07-15 14:50:00,21.44,21.44,21.42,21.43,44163.0,19.4521,19.4521,19.434,19.4431,44163.0
2016-07-15 14:55:00,21.43,21.43,21.4,21.41,61297.0,19.4431,19.4431,19.4158,19.4249,61297.0
2016-07-15 15:00:00,21.41,21.42,21.4,21.42,32311.0,19.4249,19.434,19.4158,19.434,32311.0
2016-07-15 15:05:00,21.42,21.44,21.41,21.44,81027.0,19.434,19.4521,19.4249,19.4521,81027.0
2016-07-15 15:10:00,21.43,21.45,21.43,21.44,47600.0,19.4431,19.4612,19.4431,19.4521,47600.0
2016-07-15 15:15:00,21.44,21.46,21.43,21.44,50318.0,19.4521,19.4703,19.4431,19.4521,50318.0
2016-07-15 15:20:00,21.43,21.44,21.42,21.43,155179.0,19.4431,19.4521,19.434,19.4431,155179.0
2016-07-15 15:25:00,21.44,21.44,21.42,21.44,44764.0,19.4521,19.4521,19.434,19.4521,44764.0
2016-07-15 15:30:00,21.44,21.44,21.38,21.38,195719.0,19.4521,19.4521,19.3977,19.3977,195719.0
2016-07-15 15:35:00,21.38,21.41,21.38,21.4,104907.0,19.3977,19.4249,19.3977,19.4158,104907.0
2016-07-15 15:40:00,21.39,21.41,21.39,21.39,68710.0,19.4068,19.4249,19.4068,19.4068,68710.0
2016-07-15 15:45:00,21.39,21.4,21.38,21.39,125080.0,19.4068,19.4158,19.3977,19.4068,125080.0
2016-07-15 15:50:00,21.39,21.4,21.38,21.39,155670.0,19.4068,19.4158,19.3977,19.4068,155670.0
2016-07-15 15:55:00,21.39,21.44,21.39,21.39,547849.0,19.4068,19.4521,19.4068,19.4068,547849.0
2016-07-18 09:30:00,21.4,21.53,21.4,21.43,112974.0,19.4158,19.5338,19.4158,19.4431,112974.0
2016-07-18 09:35:00,21.43,21.49,21.4,21.48,67589.0,19.4431,19.4975,19.4158,19.4884,67589.0
2016-07-18 09:40:00,21.49,21.55,21.48,21.54,56182.0,19.4975,19.5519,19.4884,19.5429,56182.0
2016-07-18 09:45:00,21.55,21.62,21.54,21.6,62279.0,19.5519,19.6155,19.5429,19.5973,62279.0
2016-07-18 09:50:00,21.61,21.7,21.61,21.7,70070.0,19.6064,19.688,19.6064,19.688,70070.0
2016-07-18 09:55:00,21.7,21.77,21.69,21.77,57222.0,19.688,19.7515,19.679,19.7515,57222.0
2016-07-18 10:00:00,21.77,21.88,21.76,21.8,160295.0,19.7515,19.8513,19.7425,19.7788,160295.0
2016-07-18 10:05:00,21.82,21.86,21.81,21.86,87255.0,19.7969,19.8332,19.7878,19.8332,87255.0
2016-07-18 10:10:00,21.87,21.91,21.86,21.87,89057.0,19.8423,19.8786,19.8332,19.8423,89057.0
2016-07-18 10:15:00,21.88,21.89,21.83,21.89,67936.0,19.8513,19.8604,19.806,19.8604,67936.0
2016-07-18 10:20:00,21.89,21.91,21.83,21.87,72388.0,19.8604,19.8786,19.806,19.8423,72388.0
2016-07-18 10:25:00,21.87,21.89,21.85,21.89,59521.0,19.8423,19.8604,19.8241,19.8604,59521.0
2016-07-18 10:30:00,21.89,21.95,21.89,21.94,91653.0,19.8604,19.9149,19.8604,19.9058,91653.0
2016-07-18 10:35:00,21.94,21.95,21.89,21.93,92920.0,19.9058,19.9149,19.8604,19.8967,92920.0
2016-07-18 10:40:00,21.92,21.96,21.92,21.93,116682.0,19.8876,19.9239,19.8876,19.8967,116682.0
2016-07-18 10:45:00,21.93,21.99,21.92,21.97,137192.0,19.8967,19.9511,19.8876,19.933,137192.0
2016-07-18 10:50:00,21.97,22.0,21.96,22.0,124630.0,19.933,19.9602,19.9239,19.9602,124630.0
2016-07-18 10:55:00,21.99,22.07,21.97,22.07,197707.0,19.9511,20.0237,19.933,20.0237,197707.0
2016-07-18 11:00:00,22.07,22.07,22.01,22.05,96172.0,20.0237,20.0237,19.9693,20.0056,96172.0
2016-07-18 11:05:00,22.05,22.14,22.04,22.14,135119.0,20.0056,20.0872,19.9965,20.0872,135119.0
2016-07-18 11:10:00,22.14,22.2,22.14,22.2,289993.0,20.0872,20.1417,20.0872,20.1417,289993.0
2016-07-18 11:15:00,22.2,22.26,22.2,22.21,150328.0,20.1417,20.1961,20.1417,20.1507,150328.0
2016-07-18 11:20:00,22.2,22.21,22.15,22.21,120818.0,20.1417,20.1507,20.0963,20.1507,120818.0
2016-07-18 11:25:00,22.21,22.21,22.1,22.12,117476.0,20.1507,20.1507,20.0509,20.0691,117476.0
2016-07-18 11:30:00,22.12,22.12,22.06,22.08,40798.0,20.0691,20.0691,20.0147,20.0328,40798.0
2016-07-18 11:35:00,22.07,22.08,22.03,22.06,104618.0,20.0237,20.0328,19.9874,20.0147,104618.0
2016-07-18 11:40:00,22.07,22.11,22.05,22.09,76965.0,20.0237,20.06,20.0056,20.0419,76965.0
2016-07-18 11:45:00,22.09,22.13,22.05,22.13,72605.0,20.0419,20.0782,20.0056,20.0782,72605.0
2016-07-18 11:50:00,22.14,22.19,22.12,22.12,95761.0,20.0872,20.1326,20.0691,20.0691,95761.0
2016-07-18 11:55:00,22.13,22.29,22.1,22.28,302398.0,20.0782,20.2233,20.0509,20.2143,302398.0
2016-07-18 12:00:00,22.28,22.29,22.24,22.24,147779.0,20.2143,20.2233,20.178,20.178,147779.0
2016-07-18 12:05:00,22.24,22.27,22.24,22.27,46616.0,20.178,20.2052,20.178,20.2052,46616.0
2016-07-18 12:10:00,22.26,22.28,22.26,22.28,107899.0,20.1961,20.2143,20.1961,20.2143,107899.0
2016-07-18 12:15:00,22.28,22.29,22.18,22.18,83703.0,20.2143,20.2233,20.1235,20.1235,83703.0
2016-07-18 12:20:00,22.18,22.23,22.17,22.2,65130.0,20.1235,20.1689,20.1145,20.1417,65130.0
2016-07-18 12:25:00,22.2,22.22,22.19,22.22,47918.0,20.1417,20.1598,20.1326,20.1598,47918.0
2016-07-18 12:30:00,22.22,22.28,22.21,22.28,104527.0,20.1598,20.2143,20.1507,20.2143,104527.0
2016-07-18 12:35:00,22.28,22.29,22.25,22.27,101758.0,20.2143,20.2233,20.187,20.2052,101758.0
2016-07-18 12:40:00,22.28,22.31,22.27,22.3,128877.0,20.2143,20.2415,20.2052,20.2324,128877.0
2016-07-18 12:45:00,22.3,22.32,22.3,22.32,54408.0,20.2324,20.2505,20.2324,20.2505,54408.0
2016-07-18 12:50:00,22.32,22.33,22.29,22.3,150807.0,20.2505,20.2596,20.2233,20.2324,150807.0
2016-07-18 12:55:00,22.3,22.33,22.3,22.32,66951.0,20.2324,20.2596,20.2324,20.2505,66951.0
2016-07-18 13:00:00,22.33,22.34,22.32,22.34,119070.0,20.2596,20.2687,20.2505,20.2687,119070.0
2016-07-18 13:05:00,22.34,22.35,22.3,22.35,103657.0,20.2687,20.2778,20.2324,20.2778,103657.0
2016-07-18 13:10:00,22.34,22.35,22.29,22.3,58045.0,20.2687,20.2778,20.2233,20.2324,58045.0
2016-07-18 13:15:00,22.3,22.31,22.28,22.29,53155.0,20.2324,20.2415,20.2143,20.2233,53155.0
2016-07-18 13:20:00,22.29,22.34,22.29,22.33,66818.0,20.2233,20.2687,20.2233,20.2596,66818.0
2016-07-18 13:25:00,22.32,22.34,22.27,22.28,74049.0,20.2505,20.2687,20.2052,20.2143,74049.0
2016-07-18 13:30:00,22.27,22.28,22.23,22.25,141569.0,20.2052,20.2143,20.1689,20.187,141569.0
2016-07-18 13:35:00,22.26,22.26,22.22,22.25,159512.0,20.1961,20.1961,20.1598,20.187,159512.0
2016-07-18 13:40:00,22.25,22.31,22.25,22.31,113667.0,20.187,20.2415,20.187,20.2415,113667.0
2016-07-18 13:45:00,22.31,22.31,22.27,22.3,89671.0,20.2415,20.2415,20.2052,20.2324,89671.0
2016-07-18 13:50:00,22.3,22.3,22.21,22.21,55856.0,20.2324,20.2324,20.1507,20.1507,55856.0
2016-07-18 13:55:00,22.21,22.25,22.19,22.24,77993.0,20.1507,20.187,20.1326,20.178,77993.0
2016-07-18 14:00:00,22.25,22.25,22.2,22.21,51298.0,20.187,20.187,20.1417,20.1507,51298.0
2016-07-18 14:05:00,22.21,22.22,22.18,22.2,71814.0,20.1507,20.1598,20.1235,20.1417,71814.0
2016-07-18 14:10:00,22.21,22.22,22.19,22.19,26909.0,20.1507,20.1598,20.1326,20.1326,26909.0
2016-07-18 14:15:00,22.2,22.2,22.19,22.2,10306.0,20.1417,20.1417,20.1326,20.1417,10306.0
2016-07-18 14:20:00,22.2,22.2,22.17,22.2,47767.0,20.1417,20.1417,20.1145,20.1417,47767.0
2016-07-18 14:25:00,22.2,22.23,22.19,22.22,52043.0,20.1417,20.1689,20.1326,20.1598,52043.0
2016-07-18 14:30:00,22.21,22.22,22.19,22.21,21227.0,20.1507,20.1598,20.1326,20.1507,21227.0
2016-07-18 14:35:00,22.21,22.22,22.19,22.21,39570.0,20.1507,20.1598,20.1326,20.1507,39570.0
2016-07-18 14:40:00,22.21,22.23,22.19,22.21,62402.0,20.1507,20.1689,20.1326,20.1507,62402.0
2016-07-18 14:45:00,22.21,22.22,22.2,22.21,28305.0,20.1507,20.1598,20.1417,20.1507,28305.0
2016-07-18 14:50:00,22.2,22.21,22.2,22.21,36228.0,20.1417,20.1507,20.1417,20.1507,36228.0
2016-07-18 14:55:00,22.21,22.27,22.21,22.26,137832.0,20.1507,20.2052,20.1507,20.1961,137832.0
2016-07-18 15:00:00,22.27,22.27,22.23,22.23,495883.0,20.2052,20.2052,20.1689,20.1689,495883.0
2016-07-18 15:05:00,22.23,22.23,22.16,22.17,83190.0,20.1689,20.1689,20.1054,20.1145,83190.0
2016-07-18 15:10:00,22.16,22.18,22.13,22.13,105361.0,20.1054,20.1235,20.0782,20.0782,105361.0
2016-07-18 15:15:00,22.14,22.14,22.09,22.11,123440.0,20.0872,20.0872,20.0419,20.06,123440.0
2016-07-18 15:20:00,22.11,22.15,22.09,22.12,69812.0,20.06,20.0963,20.0419,20.0691,69812.0
2016-07-18 15:25:00,22.11,22.14,22.09,22.14,74208.0,20.06,20.0872,20.0419,20.0872,74208.0
2016-07-18 15:30:00,22.13,22.14,22.08,22.11,298839.0,20.0782,20.0872,20.0328,20.06,298839.0
2016-07-18 15:35:00,22.11,22.13,22.09,22.12,371657.0,20.06,20.0782,20.0419,20.0691,371657.0
2016-07-18 15:40:00,22.13,22.14,22.11,22.13,134121.0,20.0782,20.0872,20.06,20.0782,134121.0
2016-07-18 15:45:00,22.12,22.14,22.07,22.07,166133.0,20.0691,20.0872,20.0237,20.0237,166133.0
2016-07-18 15:50:00,22.07,22.1,22.07,22.1,133789.0,20.0237,20.0509,20.0237,20.0509,133789.0
2016-07-18 15:55:00,22.1,22.15,22.09,22.15,579607.0,20.0509,20.0963,20.0419,20.0963,579607.0
2016-07-19 09:30:00,21.85,22.16,21.85,22.13,519080.0,19.8241,20.1054,19.8241,20.0782,519080.0
2016-07-19 09:35:00,22.13,22.39,22.13,22.23,368317.0,20.0782,20.3141,20.0782,20.1689,368317.0
2016-07-19 09:40:00,22.22,22.3,22.11,22.26,423343.0,20.1598,20.2324,20.06,20.1961,423343.0
2016-07-19 09:45:00,22.25,22.32,22.24,22.32,233731.0,20.187,20.2505,20.178,20.2505,233731.0
2016-07-19 09:50:00,22.32,22.32,22.23,22.24,180312.0,20.2505,20.2505,20.1689,20.178,180312.0
2016-07-19 09:55:00,22.25,22.29,22.23,22.26,176316.0,20.187,20.2233,20.1689,20.1961,176316.0
2016-07-19 10:00:00,22.26,22.3,22.24,22.25,306249.0,20.1961,20.2324,20.178,20.187,306249.0
2016-07-19 10:05:00,22.25,22.25,22.18,22.21,74185.0,20.187,20.187,20.1235,20.1507,74185.0
2016-07-19 10:10:00,22.21,22.28,22.21,22.24,88453.0,20.1507,20.2143,20.1507,20.178,88453.0
2016-07-19 10:15:00,22.24,22.28,22.21,22.28,77918.0,20.178,20.2143,20.1507,20.2143,77918.0
2016-07-19 10:20:00,22.28,22.3,22.24,22.28,200409.0,20.2143,20.2324,20.178,20.2143,200409.0
2016-07-19 10:25:00,22.28,22.31,22.27,22.3,116353.0,20.2143,20.2415,20.2052,20.2324,116353.0
2016-07-19 10:30:00,22.3,22.5,22.29,22.48,547363.0,20.2324,20.4139,20.2233,20.3957,547363.0
2016-07-19 10:35:00,22.49,22.58,22.37,22.43,619707.0,20.4048,20.4864,20.2959,20.3504,619707.0
2016-07-19 10:40:00,22.43,22.45,22.39,22.39,156809.0,20.3504,20.3685,20.3141,20.3141,156809.0
2016-07-19 10:45:00,22.4,22.45,22.37,22.44,119936.0,20.3231,20.3685,20.2959,20.3594,119936.0
2016-07-19 10:50:00,22.44,22.49,22.41,22.46,114277.0,20.3594,20.4048,20.3322,20.3776,114277.0
2016-07-19 10:55:00,22.47,22.5,22.42,22.5,136029.0,20.3866,20.4139,20.3413,20.4139,136029.0
2016-07-19 11:00:00,22.5,22.55,22.49,22.51,153710.0,20.4139,20.4592,20.4048,20.4229,153710.0
2016-07-19 11:05:00,22.51,22.59,22.51,22.58,199217.0,20.4229,20.4955,20.4229,20.4864,199217.0
2016-07-19 11:10:00,22.58,22.58,22.55,22.58,113621.0,20.4864,20.4864,20.4592,20.4864,113621.0
2016-07-19 11:15:00,22.58,22.6,22.56,22.59,191080.0,20.4864,20.5046,20.4683,20.4955,191080.0
2016-07-19 11:20:00,22.59,22.59,22.5,22.57,234144.0,20.4955,20.4955,20.4139,20.4774,234144.0
2016-07-19 11:25:00,22.57,22.57,22.51,22.53,85987.0,20.4774,20.4774,20.4229,20.4411,85987.0
2016-07-19 11:30:00,22.54,22.54,22.46,22.5,147071.0,20.4502,20.4502,20.3776,20.4139,147071.0
2016-07-19 11:35:00,22.49,22.54,22.49,22.52,111380.0,20.4048,20.4502,20.4048,20.432,111380.0
2016-07-19 11:40:00,22.51,22.55,22.5,22.52,106258.0,20.4229,20.4592,20.4139,20.432,106258.0
2016-07-19 11:45:00,22.51,22.52,22.45,22.48,69833.0,20.4229,20.432,20.3685,20.3957,69833.0
2016-07-19 11:50:00,22.48,22.49,22.43,22.48,84911.0,20.3957,20.4048,20.3504,20.3957,84911.0
2016-07-19 11:55:00,22.47,22.48,22.43,22.44,92750.0,20.3866,20.3957,20.3504,20.3594,92750.0
2016-07-19 12:00:00,22.45,22.47,22.43,22.44,79116.0,20.3685,20.3866,20.3504,20.3594,79116.0
2016-07-19 12:05:00,22.45,22.48,22.44,22.48,88437.0,20.3685,20.3957,20.3594,20.3957,88437.0
2016-07-19 12:10:00,22.48,22.48,22.41,22.45,131122.0,20.3957,20.3957,20.3322,20.3685,131122.0
2016-07-19 12:15:00,22.44,22.45,22.39,22.41,84486.0,20.3594,20.3685,20.3141,20.3322,84486.0
2016-07-19 12:20:00,22.42,22.43,22.37,22.39,112074.0,20.3413,20.3504,20.2959,20.3141,112074.0
2016-07-19 12:25:00,22.38,22.4,22.37,22.38,76184.0,20.305,20.3231,20.2959,20.305,76184.0
2016-07-19 12:30:00,22.38,22.38,22.35,22.35,32224.0,20.305,20.305,20.2778,20.2778,32224.0
2016-07-19 12:35:00,22.35,22.36,22.3,22.32,104827.0,20.2778,20.2868,20.2324,20.2505,104827.0
2016-07-19 12:40:00,22.31,22.34,22.31,22.34,26770.0,20.2415,20.2687,20.2415,20.2687,26770.0
2016-07-19 12:45:00,22.34,22.45,22.33,22.44,215523.0,20.2687,20.3685,20.2596,20.3594,215523.0
2016-07-19 12:50:00,22.44,22.51,22.43,22.51,192287.0,20.3594,20.4229,20.3504,20.4229,192287.0
2016-07-19 12:55:00,22.52,22.54,22.48,22.48,145370.0,20.432,20.4502,20.3957,20.3957,145370.0
2016-07-19 13:00:00,22.48,22.49,22.45,22.48,53287.0,20.3957,20.4048,20.3685,20.3957,53287.0
2016-07-19 13:05:00,22.48,22.49,22.45,22.46,72782.0,20.3957,20.4048,20.3685,20.3776,72782.0
2016-07-19 13:10:00,22.46,22.46,22.44,22.45,62833.0,20.3776,20.3776,20.3594,20.3685,62833.0
2016-07-19 13:15:00,22.44,22.45,22.38,22.42,97057.0,20.3594,20.3685,20.305,20.3413,97057.0
2016-07-19 13:20:00,22.42,22.45,22.38,22.39,161913.0,20.3413,20.3685,20.305,20.3141,161913.0
2016-07-19 13:25:00,22.38,22.43,22.38,22.43,71754.0,20.305,20.3504,20.305,20.3504,71754.0
2016-07-19 13:30:00,22.43,22.43,22.37,22.41,95965.0,20.3504,20.3504,20.2959,20.3322,95965.0
2016-07-19 13:35:00,22.41,22.41,22.37,22.41,68942.0,20.3322,20.3322,20.2959,20.3322,68942.0
2016-07-19 13:40:00,22.4,22.42,22.4,22.42,48449.0,20.3231,20.3413,20.3231,20.3413,48449.0
2016-07-19 13:45:00,22.42,22.42,22.4,22.41,68070.0,20.3413,20.3413,20.3231,20.3322,68070.0
2016-07-19 13:50:00,22.41,22.41,22.38,22.39,46312.0,20.3322,20.3322,20.305,20.3141,46312.0
2016-07-19 13:55:00,22.38,22.39,22.34,22.35,81476.0,20.305,20.3141,20.2687,20.2778,81476.0
2016-07-19 14:00:00,22.35,22.39,22.35,22.37,107901.0,20.2778,20.3141,20.2778,20.2959,107901.0
2016-07-19 14:05:00,22.37,22.38,22.35,22.37,64800.0,20.2959,20.305,20.2778,20.2959,64800.0
2016-07-19 14:10:00,22.37,22.37,22.31,22.32,48874.0,20.2959,20.2959,20.2415,20.2505,48874.0
2016-07-19 14:15:00,22.33,22.34,22.31,22.33,75305.0,20.2596,20.2687,20.2415,20.2596,75305.0
2016-07-19 14:20:00,22.32,22.33,22.32,22.33,19412.0,20.2505,20.2596,20.2505,20.2596,19412.0
2016-07-19 14:25:00,22.32,22.35,22.32,22.35,71549.0,20.2505,20.2778,20.2505,20.2778,71549.0
2016-07-19 14:30:00,22.35,22.39,22.34,22.35,119506.0,20.2778,20.3141,20.2687,20.2778,119506.0
2016-07-19 14:35:00,22.35,22.38,22.34,22.35,113978.0,20.2778,20.305,20.2687,20.2778,113978.0
2016-07-19 14:40:00,22.36,22.36,22.34,22.36,38517.0,20.2868,20.2868,20.2687,20.2868,38517.0
2016-07-19 14:45:00,22.36,22.37,22.34,22.36,109020.0,20.2868,20.2959,20.2687,20.2868,109020.0
2016-07-19 14:50:00,22.36,22.36,22.35,22.36,26693.0,20.2868,20.2868,20.2778,20.2868,26693.0
2016-07-19 14:55:00,22.36,22.36,22.34,22.35,30183.0,20.2868,20.2868,20.2687,20.2778,30183.0
2016-07-19 15:00:00,22.35,22.35,22.34,22.35,52345.0,20.2778,20.2778,20.2687,20.2778,52345.0
2016-07-19 15:05:00,22.35,22.37,22.34,22.36,71406.0,20.2778,20.2959,20.2687,20.2868,71406.0
2016-07-19 15:10:00,22.36,22.36,22.34,22.35,44739.0,20.2868,20.2868,20.2687,20.2778,44739.0
2016-07-19 15:15:00,22.35,22.35,22.34,22.35,58681.0,20.2778,20.2778,20.2687,20.2778,58681.0
2016-07-19 15:20:00,22.35,22.38,22.34,22.38,68635.0,20.2778,20.305,20.2687,20.305,68635.0
2016-07-19 15:25:00,22.38,22.38,22.34,22.37,117551.0,20.305,20.305,20.2687,20.2959,117551.0
2016-07-19 15:30:00,22.37,22.42,22.36,22.42,177298.0,20.2959,20.3413,20.2868,20.3413,177298.0
2016-07-19 15:35:00,22.42,22.44,22.4,22.4,158227.0,20.3413,20.3594,20.3231,20.3231,158227.0
2016-07-19 15:40:00,22.4,22.42,22.4,22.41,182449.0,20.3231,20.3413,20.3231,20.3322,182449.0
2016-07-19 15:45:00,22.41,22.42,22.4,22.42,113957.0,20.3322,20.3413,20.3231,20.3413,113957.0
2016-07-19 15:50:00,22.42,22.43,22.38,22.39,294334.0,20.3413,20.3504,20.305,20.3141,294334.0
2016-07-19 15:55:00,22.39,22.42,22.39,22.42,362738.0,20.3141,20.3413,20.3141,20.3413,362738.0
2016-07-20 09:30:00,22.52,22.6,22.33,22.34,280115.0,20.432,20.5046,20.2596,20.2687,280115.0
2016-07-20 09:35:00,22.35,22.4,22.32,22.34,137623.0,20.2778,20.3231,20.2505,20.2687,137623.0
2016-07-20 09:40:00,22.33,22.4,22.33,22.36,84450.0,20.2596,20.3231,20.2596,20.2868,84450.0
2016-07-20 09:45:00,22.36,22.52,22.35,22.5,171128.0,20.2868,20.432,20.2778,20.4139,171128.0
2016-07-20 09:50:00,22.5,22.55,22.44,22.47,98702.0,20.4139,20.4592,20.3594,20.3866,98702.0
2016-07-20 09:55:00,22.48,22.52,22.45,22.45,91056.0,20.3957,20.432,20.3685,20.3685,91056.0
2016-07-20 10:00:00,22.45,22.52,22.44,22.49,207772.0,20.3685,20.432,20.3594,20.4048,207772.0
2016-07-20 10:05:00,22.5,22.51,22.45,22.47,52547.0,20.4139,20.4229,20.3685,20.3866,52547.0
2016-07-20 10:10:00,22.46,22.51,22.44,22.46,101604.0,20.3776,20.4229,20.3594,20.3776,101604.0
2016-07-20 10:15:00,22.46,22.48,22.46,22.46,71133.0,20.3776,20.3957,20.3776,20.3776,71133.0
2016-07-20 10:20:00,22.46,22.47,22.43,22.45,88450.0,20.3776,20.3866,20.3504,20.3685,88450.0
2016-07-20 10:25:00,22.46,22.46,22.4,22.4,41885.0,20.3776,20.3776,20.3231,20.3231,41885.0
2016-07-20 10:30:00,22.41,22.48,22.4,22.48,118993.0,20.3322,20.3957,20.3231,20.3957,118993.0
2016-07-20 10:35:00,22.48,22.52,22.44,22.5,302610.0,20.3957,20.432,20.3594,20.4139,302610.0
2016-07-20 10:40:00,22.51,22.58,22.51,22.58,281351.0,20.4229,20.4864,20.4229,20.4864,281351.0
2016-07-20 10:45:00,22.57,22.62,22.56,22.58,171843.0,20.4774,20.5227,20.4683,20.4864,171843.0
2016-07-20 10:50:00,22.57,22.64,22.57,22.64,102092.0,20.4774,20.5409,20.4774,20.5409,102092.0
2016-07-20 10:55:00,22.64,22.68,22.62,22.67,90824.0,20.5409,20.5772,20.5227,20.5681,90824.0
2016-07-20 11:00:00,22.67,22.7,22.65,22.67,222258.0,20.5681,20.5953,20.55,20.5681,222258.0
2016-07-20 11:05:00,22.66,22.67,22.59,22.61,101403.0,20.559,20.5681,20.4955,20.5137,101403.0
2016-07-20 11:10:00,22.61,22.68,22.6,22.68,106769.0,20.5137,20.5772,20.5046,20.5772,106769.0
2016-07-20 11:15:00,22.68,22.7,22.66,22.68,119809.0,20.5772,20.5953,20.559,20.5772,119809.0
2016-07-20 11:20:00,22.68,22.7,22.66,22.66,87016.0,20.5772,20.5953,20.559,20.559,87016.0
2016-07-20 11:25:00,22.67,22.68,22.66,22.68,60440.0,20.5681,20.5772,20.559,20.5772,60440.0
2016-07-20 11:30:00,22.68,22.7,22.66,22.69,92370.0,20.5772,20.5953,20.559,20.5862,92370.0
2016-07-20 11:35:00,22.7,22.83,22.69,22.8,497609.0,20.5953,20.7133,20.5862,20.686,497609.0
2016-07-20 11:40:00,22.8,22.86,22.79,22.82,206723.0,20.686,20.7405,20.677,20.7042,206723.0
2016-07-20 11:45:00,22.82,22.89,22.81,22.89,212279.0,20.7042,20.7677,20.6951,20.7677,212279.0
2016-07-20 11:50:00,22.89,22.9,22.82,22.83,139948.0,20.7677,20.7768,20.7042,20.7133,139948.0
2016-07-20 11:55:00,22.84,22.86,22.79,22.79,92967.0,20.7223,20.7405,20.677,20.677,92967.0
2016-07-20 12:00:00,22.78,22.81,22.72,22.73,100187.0,20.6679,20.6951,20.6135,20.6225,100187.0
2016-07-20 12:05:00,22.73,22.73,22.7,22.7,93212.0,20.6225,20.6225,20.5953,20.5953,93212.0
2016-07-20 12:10:00,22.71,22.71,22.65,22.67,106161.0,20.6044,20.6044,20.55,20.5681,106161.0
2016-07-20 12:15:00,22.67,22.68,22.66,22.66,90682.0,20.5681,20.5772,20.559,20.559,90682.0
2016-07-20 12:20:00,22.66,22.67,22.66,22.67,22542.0,20.559,20.5681,20.559,20.5681,22542.0
2016-07-20 12:25:00,22.67,22.67,22.62,22.66,81857.0,20.5681,20.5681,20.5227,20.559,81857.0
2016-07-20 12:30:00,22.67,22.67,22.62,22.62,46331.0,20.5681,20.5681,20.5227,20.5227,46331.0
2016-07-20 12:35:00,22.62,22.63,22.61,22.62,35809.0,20.5227,20.5318,20.5137,20.5227,35809.0
2016-07-20 12:40:00,22.63,22.65,22.62,22.64,45193.0,20.5318,20.55,20.5227,20.5409,45193.0
2016-07-20 12:45:00,22.63,22.68,22.63,22.68,55989.0,20.5318,20.5772,20.5318,20.5772,55989.0
2016-07-20 12:50:00,22.68,22.7,22.56,22.56,153424.0,20.5772,20.5953,20.4683,20.4683,153424.0
2016-07-20 12:55:00,22.56,22.56,22.46,22.47,198305.0,20.4683,20.4683,20.3776,20.3866,198305.0
2016-07-20 13:00:00,22.46,22.54,22.46,22.53,138282.0,20.3776,20.4502,20.3776,20.4411,138282.0
2016-07-20 13:05:00,22.54,22.61,22.48,22.5,367372.0,20.4502,20.5137,20.3957,20.4139,367372.0
2016-07-20 13:10:00,22.51,22.6,22.5,22.6,252746.0,20.4229,20.5046,20.4139,20.5046,252746.0
2016-07-20 13:15:00,22.59,22.61,22.59,22.6,135169.0,20.4955,20.5137,20.4955,20.5046,135169.0
2016-07-20 13:20:00,22.6,22.66,22.58,22.66,126189.0,20.5046,20.559,20.4864,20.559,126189.0
2016-07-20 13:25:00,22.65,22.71,22.62,22.65,444581.0,20.55,20.6044,20.5227,20.55,444581.0
2016-07-20 13:30:00,22.65,22.66,22.6,22.63,476019.0,20.55,20.559,20.5046,20.5318,476019.0
2016-07-20 13:35:00,22.63,22.64,22.59,22.61,104765.0,20.5318,20.5409,20.4955,20.5137,104765.0
2016-07-20 13:40:00,22.61,22.61,22.57,22.58,121656.0,20.5137,20.5137,20.4774,20.4864,121656.0
2016-07-20 13:45:00,22.58,22.66,22.58,22.65,110524.0,20.4864,20.559,20.4864,20.55,110524.0
2016-07-20 13:50:00,22.65,22.69,22.65,22.65,122823.0,20.55,20.5862,20.55,20.55,122823.0
2016-07-20 13:55:00,22.65,22.67,22.6,22.62,104138.0,20.55,20.5681,20.5046,20.5227,104138.0
2016-07-20 14:00:00,22.63,22.66,22.59,22.59,195135.0,20.5318,20.559,20.4955,20.4955,195135.0
2016-07-20 14:05:00,22.6,22.62,22.59,22.6,122943.0,20.5046,20.5227,20.4955,20.5046,122943.0
2016-07-20 14:10:00,22.6,22.64,22.59,22.62,151415.0,20.5046,20.5409,20.4955,20.5227,151415.0
2016-07-20 14:15:00,22.63,22.64,22.62,22.64,147465.0,20.5318,20.5409,20.5227,20.5409,147465.0
2016-07-20 14:20:00,22.64,22.68,22.63,22.68,128749.0,20.5409,20.5772,20.5318,20.5772,128749.0
2016-07-20 14:25:00,22.68,22.68,22.63,22.67,80219.0,20.5772,20.5772,20.5318,20.5681,80219.0
2016-07-20 14:30:00,22.67,22.67,22.65,22.66,38837.0,20.5681,20.5681,20.55,20.559,38837.0
2016-07-20 14:35:00,22.66,22.68,22.65,22.66,92290.0,20.559,20.5772,20.55,20.559,92290.0
2016-07-20 14:40:00,22.66,22.68,22.64,22.68,87998.0,20.559,20.5772,20.5409,20.5772,87998.0
2016-07-20 14:45:00,22.68,22.71,22.6,22.61,151987.0,20.5772,20.6044,20.5046,20.5137,151987.0
2016-07-20 14:50:00,22.62,22.65,22.61,22.62,52825.0,20.5227,20.55,20.5137,20.5227,52825.0
2016-07-20 14:55:00,22.63,22.65,22.61,22.63,66594.0,20.5318,20.55,20.5137,20.5318,66594.0
2016-07-20 15:00:00,22.63,22.65,22.62,22.65,65372.0,20.5318,20.55,20.5227,20.55,65372.0
2016-07-20 15:05:00,22.65,22.65,22.62,22.64,51146.0,20.55,20.55,20.5227,20.5409,51146.0
2016-07-20 15:10:00,22.64,22.67,22.63,22.63,71198.0,20.5409,20.5681,20.5318,20.5318,71198.0
2016-07-20 15:15:00,22.64,22.64,22.58,22.62,77076.0,20.5409,20.5409,20.4864,20.5227,77076.0
2016-07-20 15:20:00,22.62,22.65,22.61,22.64,54073.0,20.5227,20.55,20.5137,20.5409,54073.0
2016-07-20 15:25:00,22.64,22.69,22.63,22.69,144232.0,20.5409,20.5862,20.5318,20.5862,144232.0
2016-07-20 15:30:00,22.69,22.69,22.66,22.67,86439.0,20.5862,20.5862,20.559,20.5681,86439.0
2016-07-20 15:35:00,22.68,22.69,22.66,22.66,195348.0,20.5772,20.5862,20.559,20.559,195348.0
2016-07-20 15:40:00,22.67,22.68,22.66,22.67,179187.0,20.5681,20.5772,20.559,20.5681,179187.0
2016-07-20 15:45:00,22.68,22.68,22.62,22.62,201942.0,20.5772,20.5772,20.5227,20.5227,201942.0
2016-07-20 15:50:00,22.63,22.65,22.59,22.6,320655.0,20.5318,20.55,20.4955,20.5046,320655.0
2016-07-20 15:55:00,22.6,22.7,22.59,22.66,828254.0,20.5046,20.5953,20.4955,20.559,828254.0
2016-07-21 09:30:00,22.87,22.87,22.6,22.71,332949.0,20.7496,20.7496,20.5046,20.6044,332949.0
2016-07-21 09:35:00,22.72,22.81,22.69,22.73,108306.0,20.6135,20.6951,20.5862,20.6225,108306.0
2016-07-21 09:40:00,22.72,22.77,22.63,22.65,179099.0,20.6135,20.6588,20.5318,20.55,179099.0
2016-07-21 09:45:00,22.64,22.65,22.58,22.59,116384.0,20.5409,20.55,20.4864,20.4955,116384.0
2016-07-21 09:50:00,22.59,22.6,22.51,22.56,143041.0,20.4955,20.5046,20.4229,20.4683,143041.0
2016-07-21 09:55:00,22.56,22.58,22.47,22.52,138574.0,20.4683,20.4864,20.3866,20.432,138574.0
2016-07-21 10:00:00,22.52,22.53,22.47,22.49,105285.0,20.432,20.4411,20.3866,20.4048,105285.0
2016-07-21 10:05:00,22.48,22.53,22.47,22.53,76639.0,20.3957,20.4411,20.3866,20.4411,76639.0
2016-07-21 10:10:00,22.53,22.64,22.53,22.64,132362.0,20.4411,20.5409,20.4411,20.5409,132362.0
2016-07-21 10:15:00,22.63,22.65,22.56,22.57,57213.0,20.5318,20.55,20.4683,20.4774,57213.0
2016-07-21 10:20:00,22.57,22.59,22.56,22.59,62248.0,20.4774,20.4955,20.4683,20.4955,62248.0
2016-07-21 10:25:00,22.58,22.6,22.56,22.58,80079.0,20.4864,20.5046,20.4683,20.4864,80079.0
2016-07-21 10:30:00,22.58,22.6,22.57,22.59,62310.0,20.4864,20.5046,20.4774,20.4955,62310.0
2016-07-21 10:35:00,22.6,22.6,22.56,22.59,130773.0,20.5046,20.5046,20.4683,20.4955,130773.0
2016-07-21 10:40:00,22.58,22.6,22.57,22.59,71331.0,20.4864,20.5046,20.4774,20.4955,71331.0
2016-07-21 10:45:00,22.59,22.62,22.56,22.61,64111.0,20.4955,20.5227,20.4683,20.5137,64111.0
2016-07-21 10:50:00,22.62,22.71,22.61,22.68,124324.0,20.5227,20.6044,20.5137,20.5772,124324.0
2016-07-21 10:55:00,22.69,22.69,22.6,22.61,95237.0,20.5862,20.5862,20.5046,20.5137,95237.0
2016-07-21 11:00:00,22.61,22.64,22.57,22.57,63717.0,20.5137,20.5409,20.4774,20.4774,63717.0
2016-07-21 11:05:00,22.57,22.59,22.55,22.57,101472.0,20.4774,20.4955,20.4592,20.4774,101472.0
2016-07-21 11:10:00,22.58,22.6,22.56,22.59,58792.0,20.4864,20.5046,20.4683,20.4955,58792.0
2016-07-21 11:15:00,22.59,22.59,22.55,22.57,66026.0,20.4955,20.4955,20.4592,20.4774,66026.0
2016-07-21 11:20:00,22.56,22.57,22.55,22.55,54317.0,20.4683,20.4774,20.4592,20.4592,54317.0
2016-07-21 11:25:00,22.55,22.56,22.52,22.53,63225.0,20.4592,20.4683,20.432,20.4411,63225.0
2016-07-21 11:30:00,22.53,22.54,22.5,22.5,56569.0,20.4411,20.4502,20.4139,20.4139,56569.0
2016-07-21 11:35:00,22.5,22.51,22.46,22.48,96823.0,20.4139,20.4229,20.3776,20.3957,96823.0
2016-07-21 11:40:00,22.47,22.48,22.45,22.46,55193.0,20.3866,20.3957,20.3685,20.3776,55193.0
2016-07-21 11:45:00,22.46,22.48,22.4,22.42,91151.0,20.3776,20.3957,20.3231,20.3413,91151.0
2016-07-21 11:50:00,22.42,22.43,22.38,22.41,95100.0,20.3413,20.3504,20.305,20.3322,95100.0
2016-07-21 11:55:00,22.4,22.42,22.38,22.42,98959.0,20.3231,20.3413,20.305,20.3413,98959.0
2016-07-21 12:00:00,22.43,22.47,22.41,22.43,59467.0,20.3504,20.3866,20.3322,20.3504,59467.0
2016-07-21 12:05:00,22.43,22.43,22.4,22.41,58622.0,20.3504,20.3504,20.3231,20.3322,58622.0
2016-07-21 12:10:00,22.41,22.43,22.38,22.43,55646.0,20.3322,20.3504,20.305,20.3504,55646.0
2016-07-21 12:15:00,22.43,22.44,22.41,22.43,43361.0,20.3504,20.3594,20.3322,20.3504,43361.0
2016-07-21 12:20:00,22.43,22.44,22.41,22.44,93497.0,20.3504,20.3594,20.3322,20.3594,93497.0
2016-07-21 12:25:00,22.43,22.44,22.42,22.43,56465.0,20.3504,20.3594,20.3413,20.3504,56465.0
2016-07-21 12:30:00,22.42,22.44,22.42,22.43,45906.0,20.3413,20.3594,20.3413,20.3504,45906.0
2016-07-21 12:35:00,22.43,22.44,22.41,22.42,49378.0,20.3504,20.3594,20.3322,20.3413,49378.0
2016-07-21 12:40:00,22.42,22.44,22.4,22.42,64118.0,20.3413,20.3594,20.3231,20.3413,64118.0
2016-07-21 12:45:00,22.42,22.42,22.37,22.39,98629.0,20.3413,20.3413,20.2959,20.3141,98629.0
2016-07-21 12:50:00,22.39,22.4,22.36,22.36,58868.0,20.3141,20.3231,20.2868,20.2868,58868.0
2016-07-21 12:55:00,22.36,22.37,22.32,22.34,59321.0,20.2868,20.2959,20.2505,20.2687,59321.0
2016-07-21 13:00:00,22.34,22.36,22.31,22.35,71612.0,20.2687,20.2868,20.2415,20.2778,71612.0
2016-07-21 13:05:00,22.35,22.35,22.28,22.3,98686.0,20.2778,20.2778,20.2143,20.2324,98686.0
2016-07-21 13:10:00,22.3,22.3,22.27,22.27,77813.0,20.2324,20.2324,20.2052,20.2052,77813.0
2016-07-21 13:15:00,22.28,22.36,22.27,22.35,110659.0,20.2143,20.2868,20.2052,20.2778,110659.0
2016-07-21 13:20:00,22.35,22.4,22.32,22.36,76872.0,20.2778,20.3231,20.2505,20.2868,76872.0
2016-07-21 13:25:00,22.37,22.38,22.36,22.37,37849.0,20.2959,20.305,20.2868,20.2959,37849.0
2016-07-21 13:30:00,22.37,22.38,22.34,22.36,34825.0,20.2959,20.305,20.2687,20.2868,34825.0
2016-07-21 13:35:00,22.36,22.37,22.31,22.34,86776.0,20.2868,20.2959,20.2415,20.2687,86776.0
2016-07-21 13:40:00,22.34,22.35,22.3,22.32,88634.0,20.2687,20.2778,20.2324,20.2505,88634.0
2016-07-21 13:45:00,22.32,22.34,22.3,22.3,50813.0,20.2505,20.2687,20.2324,20.2324,50813.0
2016-07-21 13:50:00,22.3,22.33,22.3,22.32,120239.0,20.2324,20.2596,20.2324,20.2505,120239.0
2016-07-21 13:55:00,22.31,22.33,22.3,22.31,48522.0,20.2415,20.2596,20.2324,20.2415,48522.0
2016-07-21 14:00:00,22.31,22.33,22.29,22.3,81376.0,20.2415,20.2596,20.2233,20.2324,81376.0
2016-07-21 14:05:00,22.3,22.32,22.29,22.29,55034.0,20.2324,20.2505,20.2233,20.2233,55034.0
2016-07-21 14:10:00,22.28,22.31,22.27,22.29,90346.0,20.2143,20.2415,20.2052,20.2233,90346.0
2016-07-21 14:15:00,22.29,22.29,22.25,22.25,70669.0,20.2233,20.2233,20.187,20.187,70669.0
2016-07-21 14:20:00,22.26,22.26,22.22,22.23,92974.0,20.1961,20.1961,20.1598,20.1689,92974.0
2016-07-21 14:25:00,22.23,22.24,22.21,22.22,246433.0,20.1689,20.178,20.1507,20.1598,246433.0
2016-07-21 14:30:00,22.22,22.23,22.21,22.23,120818.0,20.1598,20.1689,20.1507,20.1689,120818.0
2016-07-21 14:35:00,22.22,22.24,22.21,22.22,107256.0,20.1598,20.178,20.1507,20.1598,107256.0
2016-07-21 14:40:00,22.23,22.23,22.18,22.18,351441.0,20.1689,20.1689,20.1235,20.1235,351441.0
2016-07-21 14:45:00,22.18,22.19,22.13,22.14,178126.0,20.1235,20.1326,20.0782,20.0872,178126.0
2016-07-21 14:50:00,22.13,22.14,22.1,22.11,116920.0,20.0782,20.0872,20.0509,20.06,116920.0
2016-07-21 14:55:00,22.11,22.13,22.08,22.1,136186.0,20.06,20.0782,20.0328,20.0509,136186.0
2016-07-21 15:00:00,22.1,22.12,22.08,22.09,167603.0,20.0509,20.0691,20.0328,20.0419,167603.0
2016-07-21 15:05:00,22.09,22.11,22.05,22.05,261984.0,20.0419,20.06,20.0056,20.0056,261984.0
2016-07-21 15:10:00,22.04,22.06,22.01,22.05,221080.0,19.9965,20.0147,19.9693,20.0056,221080.0
2016-07-21 15:15:00,22.05,22.05,21.99,22.01,302332.0,20.0056,20.0056,19.9511,19.9693,302332.0
2016-07-21 15:20:00,22.01,22.01,21.98,22.01,323619.0,19.9693,19.9693,19.9421,19.9693,323619.0
2016-07-21 15:25:00,22.01,22.02,21.97,21.97,258599.0,19.9693,19.9784,19.933,19.933,258599.0
2016-07-21 15:30:00,21.97,22.01,21.94,21.97,273837.0,19.933,19.9693,19.9058,19.933,273837.0
2016-07-21 15:35:00,21.98,22.02,21.97,22.01,205093.0,19.9421,19.9784,19.933,19.9693,205093.0
2016-07-21 15:40:00,22.01,22.03,21.99,21.99,643636.0,19.9693,19.9874,19.9511,19.9511,643636.0
2016-07-21 15:45:00,21.99,22.01,21.98,21.99,538149.0,19.9511,19.9693,19.9421,19.9511,538149.0
2016-07-21 15:50:00,22.0,22.04,21.98,21.99,1071084.0,19.9602,19.9965,19.9421,19.9511,1071084.0
2016-07-21 15:55:00,21.99,22.0,21.97,21.99,789756.0,19.9511,19.9602,19.933,19.9511,789756.0
2016-07-22 09:30:00,22.06,22.06,21.73,21.85,258478.0,20.0147,20.0147,19.7153,19.8241,258478.0
2016-07-22 09:35:00,21.85,21.85,21.65,21.69,157033.0,19.8241,19.8241,19.6427,19.679,157033.0
2016-07-22 09:40:00,21.68,21.93,21.68,21.77,209188.0,19.6699,19.8967,19.6699,19.7515,209188.0
2016-07-22 09:45:00,21.77,21.84,21.75,21.76,156335.0,19.7515,19.8151,19.7334,19.7425,156335.0
2016-07-22 09:50:00,21.77,21.84,21.76,21.8,281850.0,19.7515,19.8151,19.7425,19.7788,281850.0
2016-07-22 09:55:00,21.8,21.87,21.77,21.78,344147.0,19.7788,19.8423,19.7515,19.7606,344147.0
2016-07-22 10:00:00,21.78,21.86,21.78,21.84,148157.0,19.7606,19.8332,19.7606,19.8151,148157.0
2016-07-22 10:05:00,21.84,21.86,21.77,21.78,78812.0,19.8151,19.8332,19.7515,19.7606,78812.0
2016-07-22 10:10:00,21.78,21.78,21.72,21.73,36605.0,19.7606,19.7606,19.7062,19.7153,36605.0
2016-07-22 10:15:00,21.72,21.76,21.7,21.74,48154.0,19.7062,19.7425,19.688,19.7243,48154.0
2016-07-22 10:20:00,21.75,21.8,21.75,21.78,70981.0,19.7334,19.7788,19.7334,19.7606,70981.0
2016-07-22 10:25:00,21.79,21.8,21.75,21.75,26951.0,19.7697,19.7788,19.7334,19.7334,26951.0
2016-07-22 10:30:00,21.75,21.78,21.73,21.76,100786.0,19.7334,19.7606,19.7153,19.7425,100786.0
2016-07-22 10:35:00,21.77,21.81,21.76,21.79,67788.0,19.7515,19.7878,19.7425,19.7697,67788.0
2016-07-22 10:40:00,21.8,21.81,21.79,21.8,52280.0,19.7788,19.7878,19.7697,19.7788,52280.0
2016-07-22 10:45:00,21.8,21.81,21.79,21.8,101840.0,19.7788,19.7878,19.7697,19.7788,101840.0
2016-07-22 10:50:00,21.8,21.8,21.77,21.8,56960.0,19.7788,19.7788,19.7515,19.7788,56960.0
2016-07-22 10:55:00,21.8,21.85,21.79,21.84,299112.0,19.7788,19.8241,19.7697,19.8151,299112.0
2016-07-22 11:00:00,21.84,21.89,21.83,21.88,94139.0,19.8151,19.8604,19.806,19.8513,94139.0
2016-07-22 11:05:00,21.88,21.89,21.87,21.88,66526.0,19.8513,19.8604,19.8423,19.8513,66526.0
2016-07-22 11:10:00,21.88,21.88,21.84,21.86,77900.0,19.8513,19.8513,19.8151,19.8332,77900.0
2016-07-22 11:15:00,21.86,21.94,21.85,21.93,80069.0,19.8332,19.9058,19.8241,19.8967,80069.0
2016-07-22 11:20:00,21.93,21.94,21.91,21.93,72207.0,19.8967,19.9058,19.8786,19.8967,72207.0
2016-07-22 11:25:00,21.93,21.94,21.91,21.93,94496.0,19.8967,19.9058,19.8786,19.8967,94496.0
2016-07-22 11:30:00,21.93,21.93,21.91,21.92,55120.0,19.8967,19.8967,19.8786,19.8876,55120.0
2016-07-22 11:35:00,21.92,21.94,21.92,21.93,25850.0,19.8876,19.9058,19.8876,19.8967,25850.0
2016-07-22 11:40:00,21.93,21.94,21.88,21.88,80159.0,19.8967,19.9058,19.8513,19.8513,80159.0
2016-07-22 11:45:00,21.88,21.92,21.88,21.91,48380.0,19.8513,19.8876,19.8513,19.8786,48380.0
2016-07-22 11:50:00,21.91,21.93,21.91,21.92,35610.0,19.8786,19.8967,19.8786,19.8876,35610.0
2016-07-22 11:55:00,21.92,21.93,21.91,21.91,29515.0,19.8876,19.8967,19.8786,19.8786,29515.0
2016-07-22 12:00:00,21.91,21.92,21.89,21.89,123924.0,19.8786,19.8876,19.8604,19.8604,123924.0
2016-07-22 12:05:00,21.89,21.93,21.87,21.92,106281.0,19.8604,19.8967,19.8423,19.8876,106281.0
2016-07-22 12:10:00,21.92,21.92,21.89,21.89,33558.0,19.8876,19.8876,19.8604,19.8604,33558.0
2016-07-22 12:15:00,21.89,21.9,21.88,21.89,18421.0,19.8604,19.8695,19.8513,19.8604,18421.0
2016-07-22 12:20:00,21.89,21.89,21.86,21.88,60660.0,19.8604,19.8604,19.8332,19.8513,60660.0
2016-07-22 12:25:00,21.87,21.88,21.86,21.87,82419.0,19.8423,19.8513,19.8332,19.8423,82419.0
2016-07-22 12:30:00,21.88,21.88,21.83,21.84,74431.0,19.8513,19.8513,19.806,19.8151,74431.0
2016-07-22 12:35:00,21.85,21.9,21.83,21.89,102248.0,19.8241,19.8695,19.806,19.8604,102248.0
2016-07-22 12:40:00,21.9,21.9,21.87,21.88,48574.0,19.8695,19.8695,19.8423,19.8513,48574.0
2016-07-22 12:45:00,21.88,21.89,21.87,21.87,49293.0,19.8513,19.8604,19.8423,19.8423,49293.0
2016-07-22 12:50:00,21.88,21.88,21.85,21.86,26808.0,19.8513,19.8513,19.8241,19.8332,26808.0
2016-07-22 12:55:00,21.87,21.89,21.86,21.89,18100.0,19.8423,19.8604,19.8332,19.8604,18100.0
2016-07-22 13:00:00,21.89,21.9,21.83,21.9,117611.0,19.8604,19.8695,19.806,19.8695,117611.0
2016-07-22 13:05:00,21.89,21.9,21.86,21.87,36861.0,19.8604,19.8695,19.8332,19.8423,36861.0
2016-07-22 13:10:00,21.88,21.88,21.87,21.88,16100.0,19.8513,19.8513,19.8423,19.8513,16100.0
2016-07-22 13:15:00,21.88,21.88,21.87,21.87,21270.0,19.8513,19.8513,19.8423,19.8423,21270.0
2016-07-22 13:20:00,21.88,21.89,21.87,21.87,55495.0,19.8513,19.8604,19.8423,19.8423,55495.0
2016-07-22 13:25:00,21.88,21.88,21.87,21.88,27912.0,19.8513,19.8513,19.8423,19.8513,27912.0
2016-07-22 13:30:00,21.88,21.88,21.86,21.87,34716.0,19.8513,19.8513,19.8332,19.8423,34716.0
2016-07-22 13:35:00,21.86,21.87,21.84,21.86,41220.0,19.8332,19.8423,19.8151,19.8332,41220.0
2016-07-22 13:40:00,21.87,21.87,21.86,21.86,11705.0,19.8423,19.8423,19.8332,19.8332,11705.0
2016-07-22 13:45:00,21.86,21.9,21.86,21.89,68455.0,19.8332,19.8695,19.8332,19.8604,68455.0
2016-07-22 13:50:00,21.89,21.91,21.87,21.87,40696.0,19.8604,19.8786,19.8423,19.8423,40696.0
2016-07-22 13:55:00,21.87,21.89,21.85,21.88,37296.0,19.8423,19.8604,19.8241,19.8513,37296.0
2016-07-22 14:00:00,21.89,21.89,21.86,21.87,22405.0,19.8604,19.8604,19.8332,19.8423,22405.0
2016-07-22 14:05:00,21.87,21.89,21.87,21.88,38442.0,19.8423,19.8604,19.8423,19.8513,38442.0
2016-07-22 14:10:00,21.88,21.89,21.87,21.87,25799.0,19.8513,19.8604,19.8423,19.8423,25799.0
2016-07-22 14:15:00,21.87,21.88,21.86,21.87,33624.0,19.8423,19.8513,19.8332,19.8423,33624.0
2016-07-22 14:20:00,21.87,21.89,21.87,21.89,29638.0,19.8423,19.8604,19.8423,19.8604,29638.0
2016-07-22 14:25:00,21.88,21.9,21.88,21.89,44942.0,19.8513,19.8695,19.8513,19.8604,44942.0
2016-07-22 14:30:00,21.88,21.89,21.88,21.89,23080.0,19.8513,19.8604,19.8513,19.8604,23080.0
2016-07-22 14:35:00,21.88,21.9,21.87,21.87,62276.0,19.8513,19.8695,19.8423,19.8423,62276.0
2016-07-22 14:40:00,21.87,21.91,21.87,21.89,61820.0,19.8423,19.8786,19.8423,19.8604,61820.0
2016-07-22 14:45:00,21.88,21.88,21.85,21.87,50259.0,19.8513,19.8513,19.8241,19.8423,50259.0
2016-07-22 14:50:00,21.88,21.88,21.87,21.87,10860.0,19.8513,19.8513,19.8423,19.8423,10860.0
2016-07-22 14:55:00,21.87,21.88,21.86,21.88,28918.0,19.8423,19.8513,19.8332,19.8513,28918.0
2016-07-22 15:00:00,21.87,21.89,21.87,21.87,32782.0,19.8423,19.8604,19.8423,19.8423,32782.0
2016-07-22 15:05:00,21.87,21.88,21.85,21.85,72790.0,19.8423,19.8513,19.8241,19.8241,72790.0
2016-07-22 15:10:00,21.85,21.86,21.84,21.85,65280.0,19.8241,19.8332,19.8151,19.8241,65280.0
2016-07-22 15:15:00,21.86,21.86,21.83,21.85,61585.0,19.8332,19.8332,19.806,19.8241,61585.0
2016-07-22 15:20:00,21.85,21.88,21.85,21.86,32160.0,19.8241,19.8513,19.8241,19.8332,32160.0
2016-07-22 15:25:00,21.87,21.89,21.85,21.86,87954.0,19.8423,19.8604,19.8241,19.8332,87954.0
2016-07-22 15:30:00,21.86,21.89,21.86,21.88,40867.0,19.8332,19.8604,19.8332,19.8513,40867.0
2016-07-22 15:35:00,21.88,21.89,21.87,21.89,63692.0,19.8513,19.8604,19.8423,19.8604,63692.0
2016-07-22 15:40:00,21.88,21.92,21.88,21.91,102625.0,19.8513,19.8876,19.8513,19.8786,102625.0
2016-07-22 15:45:00,21.91,21.93,21.9,21.91,140777.0,19.8786,19.8967,19.8695,19.8786,140777.0
2016-07-22 15:50:00,21.92,21.94,21.91,21.94,192911.0,19.8876,19.9058,19.8786,19.9058,192911.0
2016-07-22 15:55:00,21.94,21.95,21.88,21.92,694818.0,19.9058,19.9149,19.8513,19.8876,694818.0
2016-07-25 09:30:00,22.0,22.02,21.8,21.81,203264.0,19.9602,19.9784,19.7788,19.7878,203264.0
2016-07-25 09:35:00,21.8,21.83,21.65,21.79,190913.0,19.7788,19.806,19.6427,19.7697,190913.0
2016-07-25 09:40:00,21.8,21.81,21.69,21.8,102263.0,19.7788,19.7878,19.679,19.7788,102263.0
2016-07-25 09:45:00,21.8,21.84,21.74,21.74,76154.0,19.7788,19.8151,19.7243,19.7243,76154.0
2016-07-25 09:50:00,21.73,21.78,21.71,21.76,47141.0,19.7153,19.7606,19.6971,19.7425,47141.0
2016-07-25 09:55:00,21.76,21.81,21.75,21.77,58878.0,19.7425,19.7878,19.7334,19.7515,58878.0
2016-07-25 10:00:00,21.77,21.83,21.76,21.83,76318.0,19.7515,19.806,19.7425,19.806,76318.0
2016-07-25 10:05:00,21.83,21.84,21.8,21.82,45612.0,19.806,19.8151,19.7788,19.7969,45612.0
2016-07-25 10:10:00,21.83,21.83,21.71,21.74,72824.0,19.806,19.806,19.6971,19.7243,72824.0
2016-07-25 10:15:00,21.74,21.75,21.67,21.69,129180.0,19.7243,19.7334,19.6608,19.679,129180.0
2016-07-25 10:20:00,21.68,21.68,21.63,21.66,89436.0,19.6699,19.6699,19.6245,19.6517,89436.0
2016-07-25 10:25:00,21.66,21.75,21.66,21.75,71845.0,19.6517,19.7334,19.6517,19.7334,71845.0
2016-07-25 10:30:00,21.75,21.75,21.61,21.61,257295.0,19.7334,19.7334,19.6064,19.6064,257295.0
2016-07-25 10:35:00,21.61,21.63,21.58,21.58,104035.0,19.6064,19.6245,19.5792,19.5792,104035.0
2016-07-25 10:40:00,21.59,21.59,21.53,21.54,180993.0,19.5882,19.5882,19.5338,19.5429,180993.0
2016-07-25 10:45:00,21.53,21.58,21.51,21.56,96940.0,19.5338,19.5792,19.5157,19.561,96940.0
2016-07-25 10:50:00,21.57,21.61,21.56,21.61,56400.0,19.5701,19.6064,19.561,19.6064,56400.0
2016-07-25 10:55:00,21.6,21.62,21.59,21.62,19550.0,19.5973,19.6155,19.5882,19.6155,19550.0
2016-07-25 11:00:00,21.61,21.62,21.57,21.57,58435.0,19.6064,19.6155,19.5701,19.5701,58435.0
2016-07-25 11:05:00,21.57,21.57,21.53,21.55,109749.0,19.5701,19.5701,19.5338,19.5519,109749.0
2016-07-25 11:10:00,21.55,21.59,21.54,21.56,82880.0,19.5519,19.5882,19.5429,19.561,82880.0
2016-07-25 11:15:00,21.55,21.56,21.52,21.55,80059.0,19.5519,19.561,19.5247,19.5519,80059.0
2016-07-25 11:20:00,21.55,21.59,21.54,21.58,76079.0,19.5519,19.5882,19.5429,19.5792,76079.0
2016-07-25 11:25:00,21.58,21.59,21.57,21.57,39662.0,19.5792,19.5882,19.5701,19.5701,39662.0
2016-07-25 11:30:00,21.57,21.58,21.57,21.57,19804.0,19.5701,19.5792,19.5701,19.5701,19804.0
2016-07-25 11:35:00,21.57,21.58,21.55,21.56,50762.0,19.5701,19.5792,19.5519,19.561,50762.0
2016-07-25 11:40:00,21.56,21.57,21.54,21.57,61687.0,19.561,19.5701,19.5429,19.5701,61687.0
2016-07-25 11:45:00,21.57,21.59,21.55,21.57,78915.0,19.5701,19.5882,19.5519,19.5701,78915.0
2016-07-25 11:50:00,21.57,21.58,21.56,21.56,27591.0,19.5701,19.5792,19.561,19.561,27591.0
2016-07-25 11:55:00,21.57,21.58,21.56,21.57,9740.0,19.5701,19.5792,19.561,19.5701,9740.0
2016-07-25 12:00:00,21.57,21.59,21.56,21.58,14226.0,19.5701,19.5882,19.561,19.5792,14226.0
2016-07-25 12:05:00,21.58,21.63,21.57,21.63,42586.0,19.5792,19.6245,19.5701,19.6245,42586.0
2016-07-25 12:10:00,21.63,21.65,21.59,21.63,52949.0,19.6245,19.6427,19.5882,19.6245,52949.0
2016-07-25 12:15:00,21.63,21.63,21.61,21.62,37270.0,19.6245,19.6245,19.6064,19.6155,37270.0
2016-07-25 12:20:00,21.63,21.63,21.6,21.62,18729.0,19.6245,19.6245,19.5973,19.6155,18729.0
2016-07-25 12:25:00,21.62,21.63,21.6,21.63,15414.0,19.6155,19.6245,19.5973,19.6245,15414.0
2016-07-25 12:30:00,21.63,21.64,21.61,21.63,41301.0,19.6245,19.6336,19.6064,19.6245,41301.0
2016-07-25 12:35:00,21.62,21.65,21.62,21.64,30646.0,19.6155,19.6427,19.6155,19.6336,30646.0
2016-07-25 12:40:00,21.64,21.65,21.63,21.63,20500.0,19.6336,19.6427,19.6245,19.6245,20500.0
2016-07-25 12:45:00,21.64,21.66,21.64,21.64,28364.0,19.6336,19.6517,19.6336,19.6336,28364.0
2016-07-25 12:50:00,21.64,21.66,21.64,21.64,28339.0,19.6336,19.6517,19.6336,19.6336,28339.0
2016-07-25 12:55:00,21.65,21.66,21.63,21.66,53949.0,19.6427,19.6517,19.6245,19.6517,53949.0
2016-07-25 13:00:00,21.66,21.67,21.65,21.66,19754.0,19.6517,19.6608,19.6427,19.6517,19754.0
2016-07-25 13:05:00,21.66,21.68,21.65,21.68,58787.0,19.6517,19.6699,19.6427,19.6699,58787.0
2016-07-25 13:10:00,21.67,21.71,21.67,21.69,62232.0,19.6608,19.6971,19.6608,19.679,62232.0
2016-07-25 13:15:00,21.69,21.73,21.68,21.71,69959.0,19.679,19.7153,19.6699,19.6971,69959.0
2016-07-25 13:20:00,21.71,21.73,21.71,21.73,14590.0,19.6971,19.7153,19.6971,19.7153,14590.0
2016-07-25 13:25:00,21.73,21.74,21.72,21.72,32463.0,19.7153,19.7243,19.7062,19.7062,32463.0
2016-07-25 13:30:00,21.72,21.72,21.71,21.71,11610.0,19.7062,19.7062,19.6971,19.6971,11610.0
2016-07-25 13:35:00,21.71,21.72,21.71,21.71,6600.0,19.6971,19.7062,19.6971,19.6971,6600.0
2016-07-25 13:40:00,21.71,21.72,21.71,21.71,7000.0,19.6971,19.7062,19.6971,19.6971,7000.0
2016-07-25 13:45:00,21.71,21.72,21.7,21.71,22501.0,19.6971,19.7062,19.688,19.6971,22501.0
2016-07-25 13:50:00,21.71,21.72,21.7,21.71,12339.0,19.6971,19.7062,19.688,19.6971,12339.0
2016-07-25 13:55:00,21.71,21.72,21.69,21.69,62154.0,19.6971,19.7062,19.679,19.679,62154.0
2016-07-25 14:00:00,21.7,21.7,21.68,21.69,31943.0,19.688,19.688,19.6699,19.679,31943.0
2016-07-25 14:05:00,21.69,21.7,21.66,21.7,73668.0,19.679,19.688,19.6517,19.688,73668.0
2016-07-25 14:10:00,21.7,21.7,21.68,21.69,6000.0,19.688,19.688,19.6699,19.679,6000.0
2016-07-25 14:15:00,21.69,21.71,21.69,21.71,36560.0,19.679,19.6971,19.679,19.6971,36560.0
2016-07-25 14:20:00,21.71,21.72,21.69,21.71,17476.0,19.6971,19.7062,19.679,19.6971,17476.0
2016-07-25 14:25:00,21.72,21.75,21.71,21.75,32749.0,19.7062,19.7334,19.6971,19.7334,32749.0
2016-07-25 14:30:00,21.74,21.75,21.72,21.73,17768.0,19.7243,19.7334,19.7062,19.7153,17768.0
2016-07-25 14:35:00,21.73,21.75,21.72,21.74,44599.0,19.7153,19.7334,19.7062,19.7243,44599.0
2016-07-25 14:40:00,21.74,21.77,21.74,21.77,21384.0,19.7243,19.7515,19.7243,19.7515,21384.0
2016-07-25 14:45:00,21.77,21.78,21.74,21.78,25522.0,19.7515,19.7606,19.7243,19.7606,25522.0
2016-07-25 14:50:00,21.77,21.78,21.76,21.77,24087.0,19.7515,19.7606,19.7425,19.7515,24087.0
2016-07-25 14:55:00,21.77,21.78,21.76,21.77,12318.0,19.7515,19.7606,19.7425,19.7515,12318.0
2016-07-25 15:00:00,21.78,21.78,21.76,21.76,12285.0,19.7606,19.7606,19.7425,19.7425,12285.0
2016-07-25 15:05:00,21.77,21.78,21.76,21.78,28250.0,19.7515,19.7606,19.7425,19.7606,28250.0
2016-07-25 15:10:00,21.77,21.78,21.76,21.77,24586.0,19.7515,19.7606,19.7425,19.7515,24586.0
2016-07-25 15:15:00,21.77,21.77,21.76,21.76,7500.0,19.7515,19.7515,19.7425,19.7425,7500.0
2016-07-25 15:20:00,21.76,21.77,21.76,21.77,17504.0,19.7425,19.7515,19.7425,19.7515,17504.0
2016-07-25 15:25:00,21.76,21.78,21.76,21.78,36824.0,19.7425,19.7606,19.7425,19.7606,36824.0
2016-07-25 15:30:00,21.77,21.78,21.75,21.78,49773.0,19.7515,19.7606,19.7334,19.7606,49773.0
2016-07-25 15:35:00,21.78,21.78,21.77,21.78,44207.0,19.7606,19.7606,19.7515,19.7606,44207.0
2016-07-25 15:40:00,21.78,21.79,21.77,21.77,51576.0,19.7606,19.7697,19.7515,19.7515,51576.0
2016-07-25 15:45:00,21.78,21.81,21.77,21.8,103902.0,19.7606,19.7878,19.7515,19.7788,103902.0
2016-07-25 15:50:00,21.8,21.84,21.8,21.83,141762.0,19.7788,19.8151,19.7788,19.806,141762.0
2016-07-25 15:55:00,21.83,21.85,21.83,21.84,314201.0,19.806,19.8241,19.806,19.8151,314201.0
2016-07-26 09:30:00,21.85,21.88,21.74,21.82,274191.0,19.8241,19.8513,19.7243,19.7969,274191.0
2016-07-26 09:35:00,21.82,22.05,21.82,22.03,155756.0,19.7969,20.0056,19.7969,19.9874,155756.0
2016-07-26 09:40:00,22.04,22.11,21.98,22.09,162477.0,19.9965,20.06,19.9421,20.0419,162477.0
2016-07-26 09:45:00,22.09,22.2,22.08,22.19,121414.0,20.0419,20.1417,20.0328,20.1326,121414.0
2016-07-26 09:50:00,22.19,22.35,22.18,22.3,247933.0,20.1326,20.2778,20.1235,20.2324,247933.0
2016-07-26 09:55:00,22.3,22.34,22.28,22.33,185098.0,20.2324,20.2687,20.2143,20.2596,185098.0
2016-07-26 10:00:00,22.32,22.35,22.27,22.3,93481.0,20.2505,20.2778,20.2052,20.2324,93481.0
2016-07-26 10:05:00,22.3,22.31,22.21,22.24,109510.0,20.2324,20.2415,20.1507,20.178,109510.0
2016-07-26 10:10:00,22.25,22.31,22.2,22.31,130409.0,20.187,20.2415,20.1417,20.2415,130409.0
2016-07-26 10:15:00,22.31,22.4,22.3,22.39,206834.0,20.2415,20.3231,20.2324,20.3141,206834.0
2016-07-26 10:20:00,22.39,22.44,22.22,22.23,445701.0,20.3141,20.3594,20.1598,20.1689,445701.0
2016-07-26 10:25:00,22.24,22.3,22.2,22.3,84583.0,20.178,20.2324,20.1417,20.2324,84583.0
2016-07-26 10:30:00,22.3,22.33,22.29,22.31,95756.0,20.2324,20.2596,20.2233,20.2415,95756.0
2016-07-26 10:35:00,22.32,22.34,22.29,22.32,86079.0,20.2505,20.2687,20.2233,20.2505,86079.0
2016-07-26 10:40:00,22.33,22.39,22.32,22.37,103465.0,20.2596,20.3141,20.2505,20.2959,103465.0
2016-07-26 10:45:00,22.37,22.38,22.27,22.3,70385.0,20.2959,20.305,20.2052,20.2324,70385.0
2016-07-26 10:50:00,22.3,22.32,22.2,22.23,83522.0,20.2324,20.2505,20.1417,20.1689,83522.0
2016-07-26 10:55:00,22.22,22.23,22.14,22.16,88038.0,20.1598,20.1689,20.0872,20.1054,88038.0
2016-07-26 11:00:00,22.15,22.17,22.1,22.15,161934.0,20.0963,20.1145,20.0509,20.0963,161934.0
2016-07-26 11:05:00,22.15,22.2,22.14,22.19,47277.0,20.0963,20.1417,20.0872,20.1326,47277.0
2016-07-26 11:10:00,22.18,22.21,22.16,22.2,73107.0,20.1235,20.1507,20.1054,20.1417,73107.0
2016-07-26 11:15:00,22.21,22.22,22.17,22.19,49737.0,20.1507,20.1598,20.1145,20.1326,49737.0
2016-07-26 11:20:00,22.19,22.21,22.15,22.18,38246.0,20.1326,20.1507,20.0963,20.1235,38246.0
2016-07-26 11:25:00,22.19,22.27,22.19,22.26,83859.0,20.1326,20.2052,20.1326,20.1961,83859.0
2016-07-26 11:30:00,22.26,22.32,22.26,22.3,84735.0,20.1961,20.2505,20.1961,20.2324,84735.0
2016-07-26 11:35:00,22.29,22.37,22.29,22.37,65409.0,20.2233,20.2959,20.2233,20.2959,65409.0
2016-07-26 11:40:00,22.36,22.37,22.3,22.3,81988.0,20.2868,20.2959,20.2324,20.2324,81988.0
2016-07-26 11:45:00,22.3,22.37,22.3,22.36,97757.0,20.2324,20.2959,20.2324,20.2868,97757.0
2016-07-26 11:50:00,22.36,22.4,22.36,22.38,108483.0,20.2868,20.3231,20.2868,20.305,108483.0
2016-07-26 11:55:00,22.38,22.49,22.38,22.49,216058.0,20.305,20.4048,20.305,20.4048,216058.0
2016-07-26 12:00:00,22.49,22.5,22.47,22.5,131800.0,20.4048,20.4139,20.3866,20.4139,131800.0
2016-07-26 12:05:00,22.5,22.51,22.48,22.49,245511.0,20.4139,20.4229,20.3957,20.4048,245511.0
2016-07-26 12:10:00,22.5,22.51,22.47,22.49,143985.0,20.4139,20.4229,20.3866,20.4048,143985.0
2016-07-26 12:15:00,22.48,22.56,22.48,22.53,130599.0,20.3957,20.4683,20.3957,20.4411,130599.0
2016-07-26 12:20:00,22.52,22.55,22.51,22.53,76277.0,20.432,20.4592,20.4229,20.4411,76277.0
2016-07-26 12:25:00,22.53,22.53,22.49,22.5,72039.0,20.4411,20.4411,20.4048,20.4139,72039.0
2016-07-26 12:30:00,22.5,22.51,22.5,22.51,36575.0,20.4139,20.4229,20.4139,20.4229,36575.0
2016-07-26 12:35:00,22.5,22.56,22.49,22.56,161714.0,20.4139,20.4683,20.4048,20.4683,161714.0
2016-07-26 12:40:00,22.55,22.56,22.52,22.54,151477.0,20.4592,20.4683,20.432,20.4502,151477.0
2016-07-26 12:45:00,22.54,22.59,22.53,22.58,108241.0,20.4502,20.4955,20.4411,20.4864,108241.0
2016-07-26 12:50:00,22.58,22.6,22.57,22.59,144308.0,20.4864,20.5046,20.4774,20.4955,144308.0
2016-07-26 12:55:00,22.59,22.65,22.58,22.62,285402.0,20.4955,20.55,20.4864,20.5227,285402.0
2016-07-26 13:00:00,22.61,22.64,22.6,22.61,56408.0,20.5137,20.5409,20.5046,20.5137,56408.0
2016-07-26 13:05:00,22.61,22.64,22.58,22.6,77941.0,20.5137,20.5409,20.4864,20.5046,77941.0
2016-07-26 13:10:00,22.59,22.59,22.55,22.57,67973.0,20.4955,20.4955,20.4592,20.4774,67973.0
2016-07-26 13:15:00,22.56,22.59,22.56,22.58,63416.0,20.4683,20.4955,20.4683,20.4864,63416.0
2016-07-26 13:20:00,22.56,22.57,22.46,22.48,89590.0,20.4683,20.4774,20.3776,20.3957,89590.0
2016-07-26 13:25:00,22.49,22.58,22.47,22.56,114254.0,20.4048,20.4864,20.3866,20.4683,114254.0
2016-07-26 13:30:00,22.56,22.57,22.54,22.55,36902.0,20.4683,20.4774,20.4502,20.4592,36902.0
2016-07-26 13:35:00,22.55,22.61,22.54,22.59,102713.0,20.4592,20.5137,20.4502,20.4955,102713.0
2016-07-26 13:40:00,22.58,22.59,22.5,22.51,116243.0,20.4864,20.4955,20.4139,20.4229,116243.0
2016-07-26 13:45:00,22.51,22.52,22.49,22.5,58140.0,20.4229,20.432,20.4048,20.4139,58140.0
2016-07-26 13:50:00,22.51,22.53,22.48,22.52,75942.0,20.4229,20.4411,20.3957,20.432,75942.0
2016-07-26 13:55:00,22.51,22.52,22.48,22.51,88201.0,20.4229,20.432,20.3957,20.4229,88201.0
2016-07-26 14:00:00,22.5,22.52,22.46,22.46,74442.0,20.4139,20.432,20.3776,20.3776,74442.0
2016-07-26 14:05:00,22.46,22.47,22.44,22.47,59435.0,20.3776,20.3866,20.3594,20.3866,59435.0
2016-07-26 14:10:00,22.46,22.51,22.43,22.5,110209.0,20.3776,20.4229,20.3504,20.4139,110209.0
2016-07-26 14:15:00,22.51,22.55,22.5,22.52,111580.0,20.4229,20.4592,20.4139,20.432,111580.0
2016-07-26 14:20:00,22.53,22.57,22.51,22.53,87708.0,20.4411,20.4774,20.4229,20.4411,87708.0
2016-07-26 14:25:00,22.53,22.56,22.53,22.53,67673.0,20.4411,20.4683,20.4411,20.4411,67673.0
2016-07-26 14:30:00,22.53,22.57,22.52,22.55,69024.0,20.4411,20.4774,20.432,20.4592,69024.0
2016-07-26 14:35:00,22.55,22.56,22.52,22.54,57803.0,20.4592,20.4683,20.432,20.4502,57803.0
2016-07-26 14:40:00,22.55,22.58,22.52,22.53,135310.0,20.4592,20.4864,20.432,20.4411,135310.0
2016-07-26 14:45:00,22.53,22.56,22.52,22.55,101946.0,20.4411,20.4683,20.432,20.4592,101946.0
2016-07-26 14:50:00,22.55,22.55,22.52,22.55,44664.0,20.4592,20.4592,20.432,20.4592,44664.0
2016-07-26 14:55:00,22.55,22.57,22.52,22.52,94729.0,20.4592,20.4774,20.432,20.432,94729.0
2016-07-26 15:00:00,22.53,22.55,22.52,22.53,53411.0,20.4411,20.4592,20.432,20.4411,53411.0
2016-07-26 15:05:00,22.54,22.56,22.52,22.55,108655.0,20.4502,20.4683,20.432,20.4592,108655.0
2016-07-26 15:10:00,22.55,22.56,22.52,22.52,81683.0,20.4592,20.4683,20.432,20.432,81683.0
2016-07-26 15:15:00,22.53,22.54,22.48,22.48,62068.0,20.4411,20.4502,20.3957,20.3957,62068.0
2016-07-26 15:20:00,22.48,22.51,22.48,22.48,76553.0,20.3957,20.4229,20.3957,20.3957,76553.0
2016-07-26 15:25:00,22.48,22.5,22.46,22.46,60728.0,20.3957,20.4139,20.3776,20.3776,60728.0
2016-07-26 15:30:00,22.46,22.48,22.44,22.46,155495.0,20.3776,20.3957,20.3594,20.3776,155495.0
2016-07-26 15:35:00,22.45,22.49,22.44,22.46,135229.0,20.3685,20.4048,20.3594,20.3776,135229.0
2016-07-26 15:40:00,22.47,22.47,22.42,22.44,154816.0,20.3866,20.3866,20.3413,20.3594,154816.0
2016-07-26 15:45:00,22.44,22.46,22.43,22.46,161203.0,20.3594,20.3776,20.3504,20.3776,161203.0
2016-07-26 15:50:00,22.45,22.48,22.4,22.45,275261.0,20.3685,20.3957,20.3231,20.3685,275261.0
2016-07-26 15:55:00,22.45,22.53,22.45,22.49,815328.0,20.3685,20.4411,20.3685,20.4048,815328.0
2016-07-27 09:30:00,22.5,22.64,22.44,22.49,197801.0,20.4139,20.5409,20.3594,20.4048,197801.0
2016-07-27 09:35:00,22.48,22.56,22.47,22.49,71140.0,20.3957,20.4683,20.3866,20.4048,71140.0
2016-07-27 09:40:00,22.49,22.53,22.45,22.48,176775.0,20.4048,20.4411,20.3685,20.3957,176775.0
2016-07-27 09:45:00,22.48,22.55,22.48,22.51,84233.0,20.3957,20.4592,20.3957,20.4229,84233.0
2016-07-27 09:50:00,22.52,22.53,22.48,22.49,89536.0,20.432,20.4411,20.3957,20.4048,89536.0
2016-07-27 09:55:00,22.5,22.52,22.47,22.49,154999.0,20.4139,20.432,20.3866,20.4048,154999.0
2016-07-27 10:00:00,22.49,22.5,22.37,22.37,131943.0,20.4048,20.4139,20.2959,20.2959,131943.0
2016-07-27 10:05:00,22.37,22.38,22.33,22.38,84356.0,20.2959,20.305,20.2596,20.305,84356.0
2016-07-27 10:10:00,22.39,22.44,22.38,22.42,48180.0,20.3141,20.3594,20.305,20.3413,48180.0
2016-07-27 10:15:00,22.42,22.46,22.41,22.41,59944.0,20.3413,20.3776,20.3322,20.3322,59944.0
2016-07-27 10:20:00,22.42,22.43,22.39,22.4,34786.0,20.3413,20.3504,20.3141,20.3231,34786.0
2016-07-27 10:25:00,22.4,22.42,22.38,22.41,64255.0,20.3231,20.3413,20.305,20.3322,64255.0
2016-07-27 10:30:00,22.4,22.42,22.37,22.41,55098.0,20.3231,20.3413,20.2959,20.3322,55098.0
2016-07-27 10:35:00,22.42,22.44,22.39,22.43,32680.0,20.3413,20.3594,20.3141,20.3504,32680.0
2016-07-27 10:40:00,22.42,22.42,22.38,22.4,47385.0,20.3413,20.3413,20.305,20.3231,47385.0
2016-07-27 10:45:00,22.39,22.4,22.31,22.31,77198.0,20.3141,20.3231,20.2415,20.2415,77198.0
2016-07-27 10:50:00,22.31,22.33,22.28,22.29,108744.0,20.2415,20.2596,20.2143,20.2233,108744.0
2016-07-27 10:55:00,22.29,22.3,22.26,22.3,38357.0,20.2233,20.2324,20.1961,20.2324,38357.0
2016-07-27 11:00:00,22.3,22.31,22.27,22.3,60949.0,20.2324,20.2415,20.2052,20.2324,60949.0
2016-07-27 11:05:00,22.29,22.34,22.27,22.34,68938.0,20.2233,20.2687,20.2052,20.2687,68938.0
2016-07-27 11:10:00,22.34,22.37,22.29,22.29,60574.0,20.2687,20.2959,20.2233,20.2233,60574.0
2016-07-27 11:15:00,22.29,22.36,22.28,22.32,74386.0,20.2233,20.2868,20.2143,20.2505,74386.0
2016-07-27 11:20:00,22.32,22.33,22.29,22.3,25563.0,20.2505,20.2596,20.2233,20.2324,25563.0
2016-07-27 11:25:00,22.3,22.31,22.2,22.26,116667.0,20.2324,20.2415,20.1417,20.1961,116667.0
2016-07-27 11:30:00,22.26,22.3,22.25,22.3,49516.0,20.1961,20.2324,20.187,20.2324,49516.0
2016-07-27 11:35:00,22.29,22.33,22.29,22.33,60635.0,20.2233,20.2596,20.2233,20.2596,60635.0
2016-07-27 11:40:00,22.32,22.34,22.3,22.3,38448.0,20.2505,20.2687,20.2324,20.2324,38448.0
2016-07-27 11:45:00,22.3,22.37,22.3,22.35,40359.0,20.2324,20.2959,20.2324,20.2778,40359.0
2016-07-27 11:50:00,22.35,22.39,22.34,22.35,67884.0,20.2778,20.3141,20.2687,20.2778,67884.0
2016-07-27 11:55:00,22.34,22.38,22.34,22.37,75760.0,20.2687,20.305,20.2687,20.2959,75760.0
2016-07-27 12:00:00,22.37,22.37,22.31,22.32,63225.0,20.2959,20.2959,20.2415,20.2505,63225.0
2016-07-27 12:05:00,22.32,22.32,22.26,22.29,48762.0,20.2505,20.2505,20.1961,20.2233,48762.0
2016-07-27 12:10:00,22.28,22.31,22.27,22.3,25505.0,20.2143,20.2415,20.2052,20.2324,25505.0
2016-07-27 12:15:00,22.3,22.32,22.3,22.3,37767.0,20.2324,20.2505,20.2324,20.2324,37767.0
2016-07-27 12:20:00,22.3,22.32,22.28,22.32,35553.0,20.2324,20.2505,20.2143,20.2505,35553.0
2016-07-27 12:25:00,22.31,22.34,22.3,22.33,22540.0,20.2415,20.2687,20.2324,20.2596,22540.0
2016-07-27 12:30:00,22.33,22.35,22.31,22.32,29882.0,20.2596,20.2778,20.2415,20.2505,29882.0
2016-07-27 12:35:00,22.33,22.37,22.31,22.37,54625.0,20.2596,20.2959,20.2415,20.2959,54625.0
2016-07-27 12:40:00,22.37,22.38,22.35,22.35,20200.0,20.2959,20.305,20.2778,20.2778,20200.0
2016-07-27 12:45:00,22.36,22.37,22.34,22.36,49278.0,20.2868,20.2959,20.2687,20.2868,49278.0
2016-07-27 12:50:00,22.37,22.37,22.32,22.35,63870.0,20.2959,20.2959,20.2505,20.2778,63870.0
2016-07-27 12:55:00,22.34,22.36,22.31,22.33,24891.0,20.2687,20.2868,20.2415,20.2596,24891.0
2016-07-27 13:00:00,22.34,22.34,22.31,22.34,18000.0,20.2687,20.2687,20.2415,20.2687,18000.0
2016-07-27 13:05:00,22.34,22.34,22.33,22.33,8996.0,20.2687,20.2687,20.2596,20.2596,8996.0
2016-07-27 13:10:00,22.34,22.35,22.32,22.34,23112.0,20.2687,20.2778,20.2505,20.2687,23112.0
2016-07-27 13:15:00,22.34,22.35,22.34,22.35,5700.0,20.2687,20.2778,20.2687,20.2778,5700.0
2016-07-27 13:20:00,22.35,22.35,22.33,22.34,23807.0,20.2778,20.2778,20.2596,20.2687,23807.0
2016-07-27 13:25:00,22.34,22.38,22.33,22.33,44625.0,20.2687,20.305,20.2596,20.2596,44625.0
2016-07-27 13:30:00,22.34,22.36,22.33,22.36,36760.0,20.2687,20.2868,20.2596,20.2868,36760.0
2016-07-27 13:35:00,22.36,22.37,22.34,22.34,12771.0,20.2868,20.2959,20.2687,20.2687,12771.0
2016-07-27 13:40:00,22.35,22.36,22.33,22.36,36021.0,20.2778,20.2868,20.2596,20.2868,36021.0
2016-07-27 13:45:00,22.36,22.4,22.35,22.38,38659.0,20.2868,20.3231,20.2778,20.305,38659.0
2016-07-27 13:50:00,22.38,22.39,22.34,22.38,62102.0,20.305,20.3141,20.2687,20.305,62102.0
2016-07-27 13:55:00,22.38,22.38,22.31,22.34,121690.0,20.305,20.305,20.2415,20.2687,121690.0
2016-07-27 14:00:00,22.34,22.36,22.28,22.35,68121.0,20.2687,20.2868,20.2143,20.2778,68121.0
2016-07-27 14:05:00,22.34,22.35,22.29,22.3,37545.0,20.2687,20.2778,20.2233,20.2324,37545.0
2016-07-27 14:10:00,22.3,22.31,22.23,22.23,132617.0,20.2324,20.2415,20.1689,20.1689,132617.0
2016-07-27 14:15:00,22.24,22.31,22.22,22.29,99593.0,20.178,20.2415,20.1598,20.2233,99593.0
2016-07-27 14:20:00,22.29,22.31,22.28,22.3,30202.0,20.2233,20.2415,20.2143,20.2324,30202.0
2016-07-27 14:25:00,22.3,22.31,22.27,22.28,104974.0,20.2324,20.2415,20.2052,20.2143,104974.0
2016-07-27 14:30:00,22.29,22.34,22.28,22.33,76774.0,20.2233,20.2687,20.2143,20.2596,76774.0
2016-07-27 14:35:00,22.33,22.35,22.3,22.32,61275.0,20.2596,20.2778,20.2324,20.2505,61275.0
2016-07-27 14:40:00,22.33,22.34,22.3,22.33,102362.0,20.2596,20.2687,20.2324,20.2596,102362.0
2016-07-27 14:45:00,22.32,22.34,22.31,22.34,62103.0,20.2505,20.2687,20.2415,20.2687,62103.0
2016-07-27 14:50:00,22.33,22.36,22.32,22.35,53518.0,20.2596,20.2868,20.2505,20.2778,53518.0
2016-07-27 14:55:00,22.35,22.37,22.34,22.36,75314.0,20.2778,20.2959,20.2687,20.2868,75314.0
2016-07-27 15:00:00,22.36,22.38,22.35,22.37,51153.0,20.2868,20.305,20.2778,20.2959,51153.0
2016-07-27 15:05:00,22.37,22.39,22.36,22.36,64087.0,20.2959,20.3141,20.2868,20.2868,64087.0
2016-07-27 15:10:00,22.35,22.38,22.35,22.37,30390.0,20.2778,20.305,20.2778,20.2959,30390.0
2016-07-27 15:15:00,22.38,22.4,22.36,22.38,39373.0,20.305,20.3231,20.2868,20.305,39373.0
2016-07-27 15:20:00,22.38,22.38,22.33,22.37,56089.0,20.305,20.305,20.2596,20.2959,56089.0
2016-07-27 15:25:00,22.37,22.38,22.34,22.37,41369.0,20.2959,20.305,20.2687,20.2959,41369.0
2016-07-27 15:30:00,22.38,22.39,22.36,22.39,50398.0,20.305,20.3141,20.2868,20.3141,50398.0
2016-07-27 15:35:00,22.39,22.41,22.38,22.4,68272.0,20.3141,20.3322,20.305,20.3231,68272.0
2016-07-27 15:40:00,22.4,22.41,22.37,22.38,61041.0,20.3231,20.3322,20.2959,20.305,61041.0
2016-07-27 15:45:00,22.38,22.38,22.32,22.32,65386.0,20.305,20.305,20.2505,20.2505,65386.0
2016-07-27 15:50:00,22.33,22.39,22.32,22.37,126442.0,20.2596,20.3141,20.2505,20.2959,126442.0
2016-07-27 15:55:00,22.37,22.38,22.34,22.36,218866.0,20.2959,20.305,20.2687,20.2868,218866.0
2016-07-28 09:30:00,22.2,22.27,22.04,22.04,166695.0,20.1417,20.2052,19.9965,19.9965,166695.0
2016-07-28 09:35:00,22.06,22.1,21.97,22.0,95667.0,20.0147,20.0509,19.933,19.9602,95667.0
2016-07-28 09:40:00,22.01,22.11,21.98,22.1,84025.0,19.9693,20.06,19.9421,20.0509,84025.0
2016-07-28 09:45:00,22.09,22.17,22.08,22.14,73751.0,20.0419,20.1145,20.0328,20.0872,73751.0
2016-07-28 09:50:00,22.14,22.24,22.11,22.22,107729.0,20.0872,20.178,20.06,20.1598,107729.0
2016-07-28 09:55:00,22.22,22.23,22.17,22.18,56254.0,20.1598,20.1689,20.1145,20.1235,56254.0
2016-07-28 10:00:00,22.18,22.21,22.12,22.14,74172.0,20.1235,20.1507,20.0691,20.0872,74172.0
2016-07-28 10:05:00,22.15,22.17,22.12,22.16,52989.0,20.0963,20.1145,20.0691,20.1054,52989.0
2016-07-28 10:10:00,22.15,22.15,22.06,22.07,81437.0,20.0963,20.0963,20.0147,20.0237,81437.0
2016-07-28 10:15:00,22.07,22.1,22.03,22.08,55471.0,20.0237,20.0509,19.9874,20.0328,55471.0
2016-07-28 10:20:00,22.07,22.11,22.07,22.07,22777.0,20.0237,20.06,20.0237,20.0237,22777.0
2016-07-28 10:25:00,22.07,22.08,22.04,22.08,80877.0,20.0237,20.0328,19.9965,20.0328,80877.0
2016-07-28 10:30:00,22.07,22.09,22.05,22.05,52549.0,20.0237,20.0419,20.0056,20.0056,52549.0
2016-07-28 10:35:00,22.05,22.06,22.01,22.05,89988.0,20.0056,20.0147,19.9693,20.0056,89988.0
2016-07-28 10:40:00,22.05,22.06,22.02,22.05,77333.0,20.0056,20.0147,19.9784,20.0056,77333.0
2016-07-28 10:45:00,22.05,22.07,22.03,22.03,81091.0,20.0056,20.0237,19.9874,19.9874,81091.0
2016-07-28 10:50:00,22.04,22.06,22.03,22.04,62762.0,19.9965,20.0147,19.9874,19.9965,62762.0
2016-07-28 10:55:00,22.04,22.05,22.01,22.02,68464.0,19.9965,20.0056,19.9693,19.9784,68464.0
2016-07-28 11:00:00,22.02,22.06,22.02,22.06,218611.0,19.9784,20.0147,19.9784,20.0147,218611.0
2016-07-28 11:05:00,22.06,22.12,22.04,22.09,120844.0,20.0147,20.0691,19.9965,20.0419,120844.0
2016-07-28 11:10:00,22.09,22.15,22.09,22.12,65682.0,20.0419,20.0963,20.0419,20.0691,65682.0
2016-07-28 11:15:00,22.12,22.16,22.12,22.12,64954.0,20.0691,20.1054,20.0691,20.0691,64954.0
2016-07-28 11:20:00,22.13,22.17,22.13,22.16,74074.0,20.0782,20.1145,20.0782,20.1054,74074.0
2016-07-28 11:25:00,22.16,22.16,22.12,22.15,33534.0,20.1054,20.1054,20.0691,20.0963,33534.0
2016-07-28 11:30:00,22.14,22.15,22.08,22.09,29089.0,20.0872,20.0963,20.0328,20.0419,29089.0
2016-07-28 11:35:00,22.09,22.14,22.08,22.09,74535.0,20.0419,20.0872,20.0328,20.0419,74535.0
2016-07-28 11:40:00,22.1,22.11,22.06,22.07,32817.0,20.0509,20.06,20.0147,20.0237,32817.0
2016-07-28 11:45:00,22.08,22.12,22.07,22.08,51042.0,20.0328,20.0691,20.0237,20.0328,51042.0
2016-07-28 11:50:00,22.08,22.1,22.06,22.1,25903.0,20.0328,20.0509,20.0147,20.0509,25903.0
2016-07-28 11:55:00,22.09,22.12,22.08,22.11,31369.0,20.0419,20.0691,20.0328,20.06,31369.0
2016-07-28 12:00:00,22.12,22.14,22.1,22.13,30997.0,20.0691,20.0872,20.0509,20.0782,30997.0
2016-07-28 12:05:00,22.14,22.14,22.11,22.12,18258.0,20.0872,20.0872,20.06,20.0691,18258.0
2016-07-28 12:10:00,22.12,22.12,22.09,22.12,32787.0,20.0691,20.0691,20.0419,20.0691,32787.0
2016-07-28 12:15:00,22.12,22.14,22.11,22.12,32766.0,20.0691,20.0872,20.06,20.0691,32766.0
2016-07-28 12:20:00,22.12,22.13,22.1,22.11,25228.0,20.0691,20.0782,20.0509,20.06,25228.0
2016-07-28 12:25:00,22.11,22.13,22.08,22.13,46515.0,20.06,20.0782,20.0328,20.0782,46515.0
2016-07-28 12:30:00,22.13,22.13,22.09,22.09,31428.0,20.0782,20.0782,20.0419,20.0419,31428.0
2016-07-28 12:35:00,22.09,22.11,22.08,22.08,30602.0,20.0419,20.06,20.0328,20.0328,30602.0
2016-07-28 12:40:00,22.08,22.09,22.07,22.08,37739.0,20.0328,20.0419,20.0237,20.0328,37739.0
2016-07-28 12:45:00,22.08,22.09,22.03,22.04,76245.0,20.0328,20.0419,19.9874,19.9965,76245.0
2016-07-28 12:50:00,22.04,22.06,22.01,22.01,59017.0,19.9965,20.0147,19.9693,19.9693,59017.0
2016-07-28 12:55:00,22.01,22.02,21.98,21.98,85785.0,19.9693,19.9784,19.9421,19.9421,85785.0
2016-07-28 13:00:00,21.99,22.04,21.98,22.03,56809.0,19.9511,19.9965,19.9421,19.9874,56809.0
2016-07-28 13:05:00,22.03,22.04,22.02,22.02,25640.0,19.9874,19.9965,19.9784,19.9784,25640.0
2016-07-28 13:10:00,22.02,22.07,22.01,22.07,89973.0,19.9784,20.0237,19.9693,20.0237,89973.0
2016-07-28 13:15:00,22.06,22.07,22.03,22.03,101930.0,20.0147,20.0237,19.9874,19.9874,101930.0
2016-07-28 13:20:00,22.04,22.04,22.02,22.02,13112.0,19.9965,19.9965,19.9784,19.9784,13112.0
2016-07-28 13:25:00,22.03,22.04,22.02,22.03,28026.0,19.9874,19.9965,19.9784,19.9874,28026.0
2016-07-28 13:30:00,22.04,22.04,22.01,22.01,17350.0,19.9965,19.9965,19.9693,19.9693,17350.0
2016-07-28 13:35:00,22.01,22.04,22.01,22.02,32657.0,19.9693,19.9965,19.9693,19.9784,32657.0
2016-07-28 13:40:00,22.03,22.05,22.02,22.03,29567.0,19.9874,20.0056,19.9784,19.9874,29567.0
2016-07-28 13:45:00,22.03,22.07,22.03,22.05,27240.0,19.9874,20.0237,19.9874,20.0056,27240.0
2016-07-28 13:50:00,22.05,22.07,22.04,22.07,33424.0,20.0056,20.0237,19.9965,20.0237,33424.0
2016-07-28 13:55:00,22.07,22.11,22.06,22.11,49315.0,20.0237,20.06,20.0147,20.06,49315.0
2016-07-28 14:00:00,22.11,22.13,22.1,22.12,33222.0,20.06,20.0782,20.0509,20.0691,33222.0
2016-07-28 14:05:00,22.12,22.15,22.11,22.11,46281.0,20.0691,20.0963,20.06,20.06,46281.0
2016-07-28 14:10:00,22.12,22.12,22.04,22.05,110562.0,20.0691,20.0691,19.9965,20.0056,110562.0
2016-07-28 14:15:00,22.05,22.1,22.05,22.07,58211.0,20.0056,20.0509,20.0056,20.0237,58211.0
2016-07-28 14:20:00,22.08,22.08,22.05,22.07,34519.0,20.0328,20.0328,20.0056,20.0237,34519.0
2016-07-28 14:25:00,22.07,22.08,22.04,22.05,60409.0,20.0237,20.0328,19.9965,20.0056,60409.0
2016-07-28 14:30:00,22.05,22.07,22.04,22.05,43817.0,20.0056,20.0237,19.9965,20.0056,43817.0
2016-07-28 14:35:00,22.05,22.08,22.03,22.06,30581.0,20.0056,20.0328,19.9874,20.0147,30581.0
2016-07-28 14:40:00,22.06,22.08,22.05,22.07,31412.0,20.0147,20.0328,20.0056,20.0237,31412.0
2016-07-28 14:45:00,22.07,22.08,22.06,22.07,39356.0,20.0237,20.0328,20.0147,20.0237,39356.0
2016-07-28 14:50:00,22.07,22.08,22.06,22.07,12612.0,20.0237,20.0328,20.0147,20.0237,12612.0
2016-07-28 14:55:00,22.06,22.08,22.05,22.06,67045.0,20.0147,20.0328,20.0056,20.0147,67045.0
2016-07-28 15:00:00,22.07,22.09,22.07,22.09,20436.0,20.0237,20.0419,20.0237,20.0419,20436.0
2016-07-28 15:05:00,22.08,22.09,22.05,22.06,40167.0,20.0328,20.0419,20.0056,20.0147,40167.0
2016-07-28 15:10:00,22.06,22.06,22.04,22.05,46125.0,20.0147,20.0147,19.9965,20.0056,46125.0
2016-07-28 15:15:00,22.06,22.06,22.03,22.04,71337.0,20.0147,20.0147,19.9874,19.9965,71337.0
2016-07-28 15:20:00,22.04,22.05,22.03,22.03,58082.0,19.9965,20.0056,19.9874,19.9874,58082.0
2016-07-28 15:25:00,22.03,22.04,22.02,22.03,60936.0,19.9874,19.9965,19.9784,19.9874,60936.0
2016-07-28 15:30:00,22.03,22.06,22.03,22.05,58092.0,19.9874,20.0147,19.9874,20.0056,58092.0
2016-07-28 15:35:00,22.05,22.08,22.05,22.08,53426.0,20.0056,20.0328,20.0056,20.0328,53426.0
2016-07-28 15:40:00,22.08,22.12,22.07,22.12,138112.0,20.0328,20.0691,20.0237,20.0691,138112.0
2016-07-28 15:45:00,22.11,22.13,22.1,22.11,100881.0,20.06,20.0782,20.0509,20.06,100881.0
2016-07-28 15:50:00,22.12,22.16,22.12,22.14,152153.0,20.0691,20.1054,20.0691,20.0872,152153.0
2016-07-28 15:55:00,22.15,22.17,22.13,22.13,304291.0,20.0963,20.1145,20.0782,20.0782,304291.0
2016-07-29 09:30:00,22.11,22.13,21.92,22.01,261376.0,20.06,20.0782,19.8876,19.9693,261376.0
2016-07-29 09:35:00,22.01,22.04,21.95,21.99,122474.0,19.9693,19.9965,19.9149,19.9511,122474.0
2016-07-29 09:40:00,21.98,22.05,21.93,21.93,187892.0,19.9421,20.0056,19.8967,19.8967,187892.0
2016-07-29 09:45:00,21.93,21.96,21.79,21.83,216507.0,19.8967,19.9239,19.7697,19.806,216507.0
2016-07-29 09:50:00,21.82,21.85,21.73,21.75,175959.0,19.7969,19.8241,19.7153,19.7334,175959.0
2016-07-29 09:55:00,21.74,21.81,21.73,21.77,277991.0,19.7243,19.7878,19.7153,19.7515,277991.0
2016-07-29 10:00:00,21.77,21.79,21.7,21.71,291410.0,19.7515,19.7697,19.688,19.6971,291410.0
2016-07-29 10:05:00,21.7,21.71,21.66,21.67,197099.0,19.688,19.6971,19.6517,19.6608,197099.0
2016-07-29 10:10:00,21.67,21.68,21.62,21.64,102169.0,19.6608,19.6699,19.6155,19.6336,102169.0
2016-07-29 10:15:00,21.64,21.65,21.57,21.61,116224.0,19.6336,19.6427,19.5701,19.6064,116224.0
2016-07-29 10:20:00,21.62,21.68,21.62,21.66,86664.0,19.6155,19.6699,19.6155,19.6517,86664.0
2016-07-29 10:25:00,21.65,21.67,21.61,21.62,134369.0,19.6427,19.6608,19.6064,19.6155,134369.0
2016-07-29 10:30:00,21.62,21.63,21.57,21.62,90142.0,19.6155,19.6245,19.5701,19.6155,90142.0
2016-07-29 10:35:00,21.61,21.63,21.6,21.62,48658.0,19.6064,19.6245,19.5973,19.6155,48658.0
2016-07-29 10:40:00,21.62,21.63,21.59,21.6,65134.0,19.6155,19.6245,19.5882,19.5973,65134.0
2016-07-29 10:45:00,21.6,21.69,21.59,21.69,123985.0,19.5973,19.679,19.5882,19.679,123985.0
2016-07-29 10:50:00,21.69,21.69,21.65,21.67,47409.0,19.679,19.679,19.6427,19.6608,47409.0
2016-07-29 10:55:00,21.67,21.67,21.63,21.64,62560.0,19.6608,19.6608,19.6245,19.6336,62560.0
2016-07-29 11:00:00,21.65,21.7,21.64,21.7,64588.0,19.6427,19.688,19.6336,19.688,64588.0
2016-07-29 11:05:00,21.7,21.73,21.69,21.69,139474.0,19.688,19.7153,19.679,19.679,139474.0
2016-07-29 11:10:00,21.7,21.77,21.69,21.77,99763.0,19.688,19.7515,19.679,19.7515,99763.0
2016-07-29 11:15:00,21.77,21.77,21.72,21.72,106328.0,19.7515,19.7515,19.7062,19.7062,106328.0
2016-07-29 11:20:00,21.72,21.74,21.69,21.7,76092.0,19.7062,19.7243,19.679,19.688,76092.0
2016-07-29 11:25:00,21.7,21.72,21.69,21.7,51707.0,19.688,19.7062,19.679,19.688,51707.0
2016-07-29 11:30:00,21.7,21.71,21.7,21.7,27236.0,19.688,19.6971,19.688,19.688,27236.0
2016-07-29 11:35:00,21.7,21.74,21.7,21.73,82413.0,19.688,19.7243,19.688,19.7153,82413.0
2016-07-29 11:40:00,21.73,21.74,21.72,21.72,60919.0,19.7153,19.7243,19.7062,19.7062,60919.0
2016-07-29 11:45:00,21.72,21.73,21.7,21.73,69274.0,19.7062,19.7153,19.688,19.7153,69274.0
2016-07-29 11:50:00,21.73,21.77,21.72,21.74,72881.0,19.7153,19.7515,19.7062,19.7243,72881.0
2016-07-29 11:55:00,21.75,21.77,21.74,21.75,41495.0,19.7334,19.7515,19.7243,19.7334,41495.0
2016-07-29 12:00:00,21.75,21.75,21.71,21.71,48432.0,19.7334,19.7334,19.6971,19.6971,48432.0
2016-07-29 12:05:00,21.71,21.72,21.69,21.69,125304.0,19.6971,19.7062,19.679,19.679,125304.0
2016-07-29 12:10:00,21.69,21.71,21.68,21.69,52037.0,19.679,19.6971,19.6699,19.679,52037.0
2016-07-29 12:15:00,21.69,21.74,21.68,21.74,117924.0,19.679,19.7243,19.6699,19.7243,117924.0
2016-07-29 12:20:00,21.73,21.74,21.69,21.7,33627.0,19.7153,19.7243,19.679,19.688,33627.0
2016-07-29 12:25:00,21.7,21.71,21.68,21.7,66847.0,19.688,19.6971,19.6699,19.688,66847.0
2016-07-29 12:30:00,21.69,21.71,21.67,21.7,103860.0,19.679,19.6971,19.6608,19.688,103860.0
2016-07-29 12:35:00,21.69,21.75,21.68,21.71,149568.0,19.679,19.7334,19.6699,19.6971,149568.0
2016-07-29 12:40:00,21.7,21.72,21.7,21.71,27082.0,19.688,19.7062,19.688,19.6971,27082.0
2016-07-29 12:45:00,21.71,21.72,21.69,21.69,93638.0,19.6971,19.7062,19.679,19.679,93638.0
2016-07-29 12:50:00,21.7,21.7,21.67,21.68,23078.0,19.688,19.688,19.6608,19.6699,23078.0
2016-07-29 12:55:00,21.68,21.69,21.67,21.69,24631.0,19.6699,19.679,19.6608,19.679,24631.0
2016-07-29 13:00:00,21.69,21.69,21.65,21.67,41437.0,19.679,19.679,19.6427,19.6608,41437.0
2016-07-29 13:05:00,21.67,21.68,21.66,21.68,21728.0,19.6608,19.6699,19.6517,19.6699,21728.0
2016-07-29 13:10:00,21.67,21.68,21.65,21.66,46213.0,19.6608,19.6699,19.6427,19.6517,46213.0
2016-07-29 13:15:00,21.66,21.67,21.65,21.65,62057.0,19.6517,19.6608,19.6427,19.6427,62057.0
2016-07-29 13:20:00,21.66,21.66,21.63,21.66,83223.0,19.6517,19.6517,19.6245,19.6517,83223.0
2016-07-29 13:25:00,21.65,21.66,21.62,21.62,49426.0,19.6427,19.6517,19.6155,19.6155,49426.0
2016-07-29 13:30:00,21.63,21.65,21.62,21.65,37026.0,19.6245,19.6427,19.6155,19.6427,37026.0
2016-07-29 13:35:00,21.64,21.65,21.62,21.62,35091.0,19.6336,19.6427,19.6155,19.6155,35091.0
2016-07-29 13:40:00,21.62,21.62,21.58,21.6,85834.0,19.6155,19.6155,19.5792,19.5973,85834.0
2016-07-29 13:45:00,21.59,21.61,21.58,21.6,62430.0,19.5882,19.6064,19.5792,19.5973,62430.0
2016-07-29 13:50:00,21.61,21.62,21.6,21.62,61558.0,19.6064,19.6155,19.5973,19.6155,61558.0
2016-07-29 13:55:00,21.61,21.62,21.6,21.6,90078.0,19.6064,19.6155,19.5973,19.5973,90078.0
2016-07-29 14:00:00,21.6,21.61,21.59,21.59,34155.0,19.5973,19.6064,19.5882,19.5882,34155.0
2016-07-29 14:05:00,21.59,21.6,21.58,21.58,46534.0,19.5882,19.5973,19.5792,19.5792,46534.0
2016-07-29 14:10:00,21.58,21.59,21.56,21.58,67020.0,19.5792,19.5882,19.561,19.5792,67020.0
2016-07-29 14:15:00,21.59,21.63,21.57,21.63,203855.0,19.5882,19.6245,19.5701,19.6245,203855.0
2016-07-29 14:20:00,21.63,21.65,21.62,21.64,89249.0,19.6245,19.6427,19.6155,19.6336,89249.0
2016-07-29 14:25:00,21.64,21.65,21.61,21.62,40787.0,19.6336,19.6427,19.6064,19.6155,40787.0
2016-07-29 14:30:00,21.62,21.63,21.59,21.59,81979.0,19.6155,19.6245,19.5882,19.5882,81979.0
2016-07-29 14:35:00,21.59,21.61,21.58,21.59,75435.0,19.5882,19.6064,19.5792,19.5882,75435.0
2016-07-29 14:40:00,21.59,21.6,21.58,21.58,22512.0,19.5882,19.5973,19.5792,19.5792,22512.0
2016-07-29 14:45:00,21.58,21.6,21.58,21.59,58524.0,19.5792,19.5973,19.5792,19.5882,58524.0
2016-07-29 14:50:00,21.6,21.61,21.59,21.6,55090.0,19.5973,19.6064,19.5882,19.5973,55090.0
2016-07-29 14:55:00,21.6,21.61,21.59,21.59,96074.0,19.5973,19.6064,19.5882,19.5882,96074.0
2016-07-29 15:00:00,21.59,21.6,21.56,21.58,79986.0,19.5882,19.5973,19.561,19.5792,79986.0
2016-07-29 15:05:00,21.59,21.59,21.55,21.57,60206.0,19.5882,19.5882,19.5519,19.5701,60206.0
2016-07-29 15:10:00,21.57,21.58,21.56,21.56,34612.0,19.5701,19.5792,19.561,19.561,34612.0
2016-07-29 15:15:00,21.56,21.58,21.56,21.57,41277.0,19.561,19.5792,19.561,19.5701,41277.0
2016-07-29 15:20:00,21.57,21.59,21.56,21.58,47779.0,19.5701,19.5882,19.561,19.5792,47779.0
2016-07-29 15:25:00,21.59,21.59,21.58,21.59,31759.0,19.5882,19.5882,19.5792,19.5882,31759.0
2016-07-29 15:30:00,21.58,21.6,21.58,21.6,148600.0,19.5792,19.5973,19.5792,19.5973,148600.0
2016-07-29 15:35:00,21.59,21.6,21.58,21.59,141596.0,19.5882,19.5973,19.5792,19.5882,141596.0
2016-07-29 15:40:00,21.59,21.61,21.58,21.59,456675.0,19.5882,19.6064,19.5792,19.5882,456675.0
2016-07-29 15:45:00,21.59,21.61,21.59,21.59,190544.0,19.5882,19.6064,19.5882,19.5882,190544.0
2016-07-29 15:50:00,21.6,21.63,21.59,21.63,287673.0,19.5973,19.6245,19.5882,19.6245,287673.0
2016-07-29 15:55:00,21.62,21.67,21.62,21.64,497872.0,19.6155,19.6608,19.6155,19.6336,497872.0
2016-08-01 09:30:00,21.69,21.9,21.66,21.88,201889.0,19.679,19.8695,19.6517,19.8513,201889.0
2016-08-01 09:35:00,21.88,21.91,21.72,21.74,132632.0,19.8513,19.8786,19.7062,19.7243,132632.0
2016-08-01 09:40:00,21.73,21.78,21.71,21.75,113374.0,19.7153,19.7606,19.6971,19.7334,113374.0
2016-08-01 09:45:00,21.76,21.85,21.75,21.84,106329.0,19.7425,19.8241,19.7334,19.8151,106329.0
2016-08-01 09:50:00,21.84,21.91,21.83,21.85,102461.0,19.8151,19.8786,19.806,19.8241,102461.0
2016-08-01 09:55:00,21.86,21.9,21.82,21.87,49749.0,19.8332,19.8695,19.7969,19.8423,49749.0
2016-08-01 10:00:00,21.87,21.96,21.86,21.94,55951.0,19.8423,19.9239,19.8332,19.9058,55951.0
2016-08-01 10:05:00,21.94,21.97,21.9,21.97,126263.0,19.9058,19.933,19.8695,19.933,126263.0
2016-08-01 10:10:00,21.98,22.0,21.93,21.96,95914.0,19.9421,19.9602,19.8967,19.9239,95914.0
2016-08-01 10:15:00,21.97,22.03,21.94,22.02,121778.0,19.933,19.9874,19.9058,19.9784,121778.0
2016-08-01 10:20:00,22.02,22.08,22.01,22.04,62400.0,19.9784,20.0328,19.9693,19.9965,62400.0
2016-08-01 10:25:00,22.04,22.08,22.01,22.06,96729.0,19.9965,20.0328,19.9693,20.0147,96729.0
2016-08-01 10:30:00,22.06,22.06,21.99,22.02,142998.0,20.0147,20.0147,19.9511,19.9784,142998.0
2016-08-01 10:35:00,22.01,22.02,21.92,21.95,56389.0,19.9693,19.9784,19.8876,19.9149,56389.0
2016-08-01 10:40:00,21.95,22.04,21.94,22.03,96978.0,19.9149,19.9965,19.9058,19.9874,96978.0
2016-08-01 10:45:00,22.03,22.04,22.02,22.02,52994.0,19.9874,19.9965,19.9784,19.9784,52994.0
2016-08-01 10:50:00,22.02,22.03,21.97,21.99,79414.0,19.9784,19.9874,19.933,19.9511,79414.0
2016-08-01 10:55:00,21.98,21.99,21.96,21.99,23579.0,19.9421,19.9511,19.9239,19.9511,23579.0
2016-08-01 11:00:00,21.99,22.0,21.95,22.0,55424.0,19.9511,19.9602,19.9149,19.9602,55424.0
2016-08-01 11:05:00,22.0,22.02,21.98,21.98,55223.0,19.9602,19.9784,19.9421,19.9421,55223.0
2016-08-01 11:10:00,22.0,22.01,21.98,21.98,30440.0,19.9602,19.9693,19.9421,19.9421,30440.0
2016-08-01 11:15:00,21.98,21.99,21.96,21.98,19662.0,19.9421,19.9511,19.9239,19.9421,19662.0
2016-08-01 11:20:00,21.98,22.05,21.98,22.03,146898.0,19.9421,20.0056,19.9421,19.9874,146898.0
2016-08-01 11:25:00,22.03,22.06,22.01,22.01,43627.0,19.9874,20.0147,19.9693,19.9693,43627.0
2016-08-01 11:30:00,22.01,22.05,22.01,22.02,32260.0,19.9693,20.0056,19.9693,19.9784,32260.0
2016-08-01 11:35:00,22.02,22.05,22.02,22.05,28624.0,19.9784,20.0056,19.9784,20.0056,28624.0
2016-08-01 11:40:00,22.05,22.05,21.99,22.0,44360.0,20.0056,20.0056,19.9511,19.9602,44360.0
2016-08-01 11:45:00,22.0,22.02,21.99,22.02,79351.0,19.9602,19.9784,19.9511,19.9784,79351.0
2016-08-01 11:50:00,22.02,22.04,21.99,22.02,37489.0,19.9784,19.9965,19.9511,19.9784,37489.0
2016-08-01 11:55:00,22.03,22.04,22.01,22.03,58523.0,19.9874,19.9965,19.9693,19.9874,58523.0
2016-08-01 12:00:00,22.03,22.04,22.0,22.0,34785.0,19.9874,19.9965,19.9602,19.9602,34785.0
2016-08-01 12:05:00,22.0,22.02,21.99,21.99,38834.0,19.9602,19.9784,19.9511,19.9511,38834.0
2016-08-01 12:10:00,21.99,22.0,21.91,21.93,78707.0,19.9511,19.9602,19.8786,19.8967,78707.0
2016-08-01 12:15:00,21.93,21.95,21.92,21.95,20099.0,19.8967,19.9149,19.8876,19.9149,20099.0
2016-08-01 12:20:00,21.95,21.95,21.9,21.9,34388.0,19.9149,19.9149,19.8695,19.8695,34388.0
2016-08-01 12:25:00,21.91,21.93,21.9,21.93,18999.0,19.8786,19.8967,19.8695,19.8967,18999.0
2016-08-01 12:30:00,21.93,21.94,21.92,21.92,42499.0,19.8967,19.9058,19.8876,19.8876,42499.0
2016-08-01 12:35:00,21.92,21.95,21.92,21.95,26372.0,19.8876,19.9149,19.8876,19.9149,26372.0
2016-08-01 12:40:00,21.95,21.97,21.93,21.96,65449.0,19.9149,19.933,19.8967,19.9239,65449.0
2016-08-01 12:45:00,21.96,21.98,21.96,21.97,30464.0,19.9239,19.9421,19.9239,19.933,30464.0
2016-08-01 12:50:00,21.98,21.99,21.97,21.99,45531.0,19.9421,19.9511,19.933,19.9511,45531.0
2016-08-01 12:55:00,21.98,22.0,21.98,21.99,30243.0,19.9421,19.9602,19.9421,19.9511,30243.0
2016-08-01 13:00:00,22.0,22.03,21.99,22.03,102524.0,19.9602,19.9874,19.9511,19.9874,102524.0
2016-08-01 13:05:00,22.03,22.04,22.01,22.04,74214.0,19.9874,19.9965,19.9693,19.9965,74214.0
2016-08-01 13:10:00,22.03,22.05,22.03,22.05,40466.0,19.9874,20.0056,19.9874,20.0056,40466.0
2016-08-01 13:15:00,22.05,22.06,22.02,22.02,59891.0,20.0056,20.0147,19.9784,19.9784,59891.0
2016-08-01 13:20:00,22.03,22.06,22.02,22.05,63093.0,19.9874,20.0147,19.9784,20.0056,63093.0
2016-08-01 13:25:00,22.05,22.06,22.02,22.04,25826.0,20.0056,20.0147,19.9784,19.9965,25826.0
2016-08-01 13:30:00,22.04,22.07,22.04,22.05,42502.0,19.9965,20.0237,19.9965,20.0056,42502.0
2016-08-01 13:35:00,22.05,22.08,22.04,22.08,45799.0,20.0056,20.0328,19.9965,20.0328,45799.0
2016-08-01 13:40:00,22.07,22.08,22.05,22.07,43458.0,20.0237,20.0328,20.0056,20.0237,43458.0
2016-08-01 13:45:00,22.06,22.07,22.05,22.06,17098.0,20.0147,20.0237,20.0056,20.0147,17098.0
2016-08-01 13:50:00,22.07,22.07,22.04,22.05,24153.0,20.0237,20.0237,19.9965,20.0056,24153.0
2016-08-01 13:55:00,22.05,22.1,22.02,22.09,71966.0,20.0056,20.0509,19.9784,20.0419,71966.0
2016-08-01 14:00:00,22.09,22.12,22.09,22.11,31732.0,20.0419,20.0691,20.0419,20.06,31732.0
2016-08-01 14:05:00,22.1,22.13,22.1,22.1,26637.0,20.0509,20.0782,20.0509,20.0509,26637.0
2016-08-01 14:10:00,22.1,22.11,22.07,22.09,17270.0,20.0509,20.06,20.0237,20.0419,17270.0
2016-08-01 14:15:00,22.09,22.1,22.06,22.07,34540.0,20.0419,20.0509,20.0147,20.0237,34540.0
2016-08-01 14:20:00,22.08,22.11,22.07,22.11,17023.0,20.0328,20.06,20.0237,20.06,17023.0
2016-08-01 14:25:00,22.11,22.11,22.06,22.07,42024.0,20.06,20.06,20.0147,20.0237,42024.0
2016-08-01 14:30:00,22.07,22.08,22.05,22.06,32203.0,20.0237,20.0328,20.0056,20.0147,32203.0
2016-08-01 14:35:00,22.06,22.08,22.05,22.05,60365.0,20.0147,20.0328,20.0056,20.0056,60365.0
2016-08-01 14:40:00,22.05,22.07,22.03,22.06,48587.0,20.0056,20.0237,19.9874,20.0147,48587.0
2016-08-01 14:45:00,22.07,22.08,22.04,22.04,64227.0,20.0237,20.0328,19.9965,19.9965,64227.0
2016-08-01 14:50:00,22.05,22.06,22.03,22.04,22800.0,20.0056,20.0147,19.9874,19.9965,22800.0
2016-08-01 14:55:00,22.04,22.04,21.99,22.02,142988.0,19.9965,19.9965,19.9511,19.9784,142988.0
2016-08-01 15:00:00,22.0,22.02,21.99,22.0,90892.0,19.9602,19.9784,19.9511,19.9602,90892.0
2016-08-01 15:05:00,22.0,22.01,21.99,22.01,39419.0,19.9602,19.9693,19.9511,19.9693,39419.0
2016-08-01 15:10:00,22.01,22.05,21.99,22.04,143049.0,19.9693,20.0056,19.9511,19.9965,143049.0
2016-08-01 15:15:00,22.04,22.05,21.97,21.97,239597.0,19.9965,20.0056,19.933,19.933,239597.0
2016-08-01 15:20:00,21.97,21.98,21.93,21.95,83702.0,19.933,19.9421,19.8967,19.9149,83702.0
2016-08-01 15:25:00,21.95,21.97,21.93,21.94,79150.0,19.9149,19.933,19.8967,19.9058,79150.0
2016-08-01 15:30:00,21.94,21.97,21.93,21.95,98308.0,19.9058,19.933,19.8967,19.9149,98308.0
2016-08-01 15:35:00,21.94,21.95,21.89,21.91,317764.0,19.9058,19.9149,19.8604,19.8786,317764.0
2016-08-01 15:40:00,21.91,21.93,21.88,21.89,336887.0,19.8786,19.8967,19.8513,19.8604,336887.0
2016-08-01 15:45:00,21.89,21.95,21.88,21.9,244341.0,19.8604,19.9149,19.8513,19.8695,244341.0
2016-08-01 15:50:00,21.9,21.9,21.84,21.85,281575.0,19.8695,19.8695,19.8151,19.8241,281575.0
2016-08-01 15:55:00,21.85,21.86,21.81,21.83,649946.0,19.8241,19.8332,19.7878,19.806,649946.0
2016-08-02 09:30:00,21.86,21.98,21.85,21.88,189697.0,19.8332,19.9421,19.8241,19.8513,189697.0
2016-08-02 09:35:00,21.89,21.92,21.78,21.79,86894.0,19.8604,19.8876,19.7606,19.7697,86894.0
2016-08-02 09:40:00,21.79,21.91,21.78,21.89,101118.0,19.7697,19.8786,19.7606,19.8604,101118.0
2016-08-02 09:45:00,21.88,21.91,21.88,21.89,60109.0,19.8513,19.8786,19.8513,19.8604,60109.0
2016-08-02 09:50:00,21.89,21.91,21.88,21.91,135438.0,19.8604,19.8786,19.8513,19.8786,135438.0
2016-08-02 09:55:00,21.91,21.95,21.9,21.9,93882.0,19.8786,19.9149,19.8695,19.8695,93882.0
2016-08-02 10:00:00,21.9,21.96,21.9,21.93,71366.0,19.8695,19.9239,19.8695,19.8967,71366.0
2016-08-02 10:05:00,21.93,21.94,21.85,21.86,95119.0,19.8967,19.9058,19.8241,19.8332,95119.0
2016-08-02 10:10:00,21.86,21.87,21.78,21.81,96644.0,19.8332,19.8423,19.7606,19.7878,96644.0
2016-08-02 10:15:00,21.81,21.82,21.73,21.76,83474.0,19.7878,19.7969,19.7153,19.7425,83474.0
2016-08-02 10:20:00,21.75,21.78,21.75,21.75,50944.0,19.7334,19.7606,19.7334,19.7334,50944.0
2016-08-02 10:25:00,21.76,21.77,21.75,21.77,24552.0,19.7425,19.7515,19.7334,19.7515,24552.0
2016-08-02 10:30:00,21.76,21.77,21.73,21.76,41147.0,19.7425,19.7515,19.7153,19.7425,41147.0
2016-08-02 10:35:00,21.76,21.76,21.71,21.73,51091.0,19.7425,19.7425,19.6971,19.7153,51091.0
2016-08-02 10:40:00,21.73,21.73,21.61,21.62,112478.0,19.7153,19.7153,19.6064,19.6155,112478.0
2016-08-02 10:45:00,21.62,21.64,21.61,21.63,32350.0,19.6155,19.6336,19.6064,19.6245,32350.0
2016-08-02 10:50:00,21.63,21.66,21.61,21.62,33853.0,19.6245,19.6517,19.6064,19.6155,33853.0
2016-08-02 10:55:00,21.62,21.62,21.58,21.58,63713.0,19.6155,19.6155,19.5792,19.5792,63713.0
2016-08-02 11:00:00,21.59,21.59,21.56,21.57,63314.0,19.5882,19.5882,19.561,19.5701,63314.0
2016-08-02 11:05:00,21.58,21.59,21.56,21.58,53939.0,19.5792,19.5882,19.561,19.5792,53939.0
2016-08-02 11:10:00,21.59,21.59,21.57,21.57,28893.0,19.5882,19.5882,19.5701,19.5701,28893.0
2016-08-02 11:15:00,21.57,21.58,21.57,21.57,32412.0,19.5701,19.5792,19.5701,19.5701,32412.0
2016-08-02 11:20:00,21.58,21.61,21.57,21.61,46570.0,19.5792,19.6064,19.5701,19.6064,46570.0
2016-08-02 11:25:00,21.6,21.67,21.6,21.67,50159.0,19.5973,19.6608,19.5973,19.6608,50159.0
2016-08-02 11:30:00,21.67,21.68,21.66,21.68,27845.0,19.6608,19.6699,19.6517,19.6699,27845.0
2016-08-02 11:35:00,21.69,21.71,21.67,21.68,46346.0,19.679,19.6971,19.6608,19.6699,46346.0
2016-08-02 11:40:00,21.68,21.68,21.64,21.67,79645.0,19.6699,19.6699,19.6336,19.6608,79645.0
2016-08-02 11:45:00,21.67,21.69,21.66,21.69,30999.0,19.6608,19.679,19.6517,19.679,30999.0
2016-08-02 11:50:00,21.7,21.74,21.69,21.73,41483.0,19.688,19.7243,19.679,19.7153,41483.0
2016-08-02 11:55:00,21.73,21.74,21.69,21.7,53857.0,19.7153,19.7243,19.679,19.688,53857.0
2016-08-02 12:00:00,21.7,21.71,21.69,21.71,34537.0,19.688,19.6971,19.679,19.6971,34537.0
2016-08-02 12:05:00,21.7,21.72,21.7,21.72,32290.0,19.688,19.7062,19.688,19.7062,32290.0
2016-08-02 12:10:00,21.71,21.72,21.7,21.71,28011.0,19.6971,19.7062,19.688,19.6971,28011.0
2016-08-02 12:15:00,21.72,21.74,21.7,21.74,34957.0,19.7062,19.7243,19.688,19.7243,34957.0
2016-08-02 12:20:00,21.75,21.75,21.74,21.75,10557.0,19.7334,19.7334,19.7243,19.7334,10557.0
2016-08-02 12:25:00,21.74,21.75,21.73,21.75,53034.0,19.7243,19.7334,19.7153,19.7334,53034.0
2016-08-02 12:30:00,21.75,21.76,21.74,21.75,40093.0,19.7334,19.7425,19.7243,19.7334,40093.0
2016-08-02 12:35:00,21.75,21.76,21.74,21.74,43018.0,19.7334,19.7425,19.7243,19.7243,43018.0
2016-08-02 12:40:00,21.74,21.77,21.74,21.76,106747.0,19.7243,19.7515,19.7243,19.7425,106747.0
2016-08-02 12:45:00,21.76,21.78,21.76,21.76,28077.0,19.7425,19.7606,19.7425,19.7425,28077.0
2016-08-02 12:50:00,21.77,21.77,21.75,21.76,21060.0,19.7515,19.7515,19.7334,19.7425,21060.0
2016-08-02 12:55:00,21.75,21.76,21.71,21.72,55091.0,19.7334,19.7425,19.6971,19.7062,55091.0
2016-08-02 13:00:00,21.72,21.72,21.67,21.67,89909.0,19.7062,19.7062,19.6608,19.6608,89909.0
2016-08-02 13:05:00,21.67,21.68,21.64,21.64,20902.0,19.6608,19.6699,19.6336,19.6336,20902.0
2016-08-02 13:10:00,21.64,21.67,21.64,21.64,33367.0,19.6336,19.6608,19.6336,19.6336,33367.0
2016-08-02 13:15:00,21.64,21.66,21.64,21.66,18442.0,19.6336,19.6517,19.6336,19.6517,18442.0
2016-08-02 13:20:00,21.65,21.67,21.65,21.67,19078.0,19.6427,19.6608,19.6427,19.6608,19078.0
2016-08-02 13:25:00,21.67,21.74,21.67,21.73,39473.0,19.6608,19.7243,19.6608,19.7153,39473.0
2016-08-02 13:30:00,21.73,21.74,21.71,21.73,32818.0,19.7153,19.7243,19.6971,19.7153,32818.0
2016-08-02 13:35:00,21.72,21.73,21.69,21.7,29985.0,19.7062,19.7153,19.679,19.688,29985.0
2016-08-02 13:40:00,21.69,21.69,21.65,21.68,61732.0,19.679,19.679,19.6427,19.6699,61732.0
2016-08-02 13:45:00,21.68,21.69,21.66,21.67,47975.0,19.6699,19.679,19.6517,19.6608,47975.0
2016-08-02 13:50:00,21.67,21.7,21.67,21.69,39923.0,19.6608,19.688,19.6608,19.679,39923.0
2016-08-02 13:55:00,21.69,21.71,21.69,21.71,27163.0,19.679,19.6971,19.679,19.6971,27163.0
2016-08-02 14:00:00,21.7,21.75,21.7,21.72,49641.0,19.688,19.7334,19.688,19.7062,49641.0
2016-08-02 14:05:00,21.72,21.79,21.72,21.79,38068.0,19.7062,19.7697,19.7062,19.7697,38068.0
2016-08-02 14:10:00,21.79,21.81,21.78,21.8,45542.0,19.7697,19.7878,19.7606,19.7788,45542.0
2016-08-02 14:15:00,21.81,21.82,21.8,21.82,34726.0,19.7878,19.7969,19.7788,19.7969,34726.0
2016-08-02 14:20:00,21.82,21.83,21.81,21.83,32995.0,19.7969,19.806,19.7878,19.806,32995.0
2016-08-02 14:25:00,21.82,21.84,21.81,21.84,45385.0,19.7969,19.8151,19.7878,19.8151,45385.0
2016-08-02 14:30:00,21.83,21.84,21.83,21.83,19540.0,19.806,19.8151,19.806,19.806,19540.0
2016-08-02 14:35:00,21.84,21.84,21.81,21.81,25199.0,19.8151,19.8151,19.7878,19.7878,25199.0
2016-08-02 14:40:00,21.8,21.87,21.8,21.86,72356.0,19.7788,19.8423,19.7788,19.8332,72356.0
2016-08-02 14:45:00,21.86,21.91,21.84,21.91,41356.0,19.8332,19.8786,19.8151,19.8786,41356.0
2016-08-02 14:50:00,21.9,21.91,21.86,21.86,38927.0,19.8695,19.8786,19.8332,19.8332,38927.0
2016-08-02 14:55:00,21.86,21.9,21.85,21.88,54581.0,19.8332,19.8695,19.8241,19.8513,54581.0
2016-08-02 15:00:00,21.88,21.92,21.87,21.89,86623.0,19.8513,19.8876,19.8423,19.8604,86623.0
2016-08-02 15:05:00,21.9,21.94,21.89,21.91,52781.0,19.8695,19.9058,19.8604,19.8786,52781.0
2016-08-02 15:10:00,21.91,21.93,21.9,21.9,56677.0,19.8786,19.8967,19.8695,19.8695,56677.0
2016-08-02 15:15:00,21.91,21.91,21.88,21.89,44256.0,19.8786,19.8786,19.8513,19.8604,44256.0
2016-08-02 15:20:00,21.89,21.9,21.88,21.89,49459.0,19.8604,19.8695,19.8513,19.8604,49459.0
2016-08-02 15:25:00,21.89,21.9,21.88,21.89,33719.0,19.8604,19.8695,19.8513,19.8604,33719.0
2016-08-02 15:30:00,21.89,21.89,21.88,21.89,53459.0,19.8604,19.8604,19.8513,19.8604,53459.0
2016-08-02 15:35:00,21.88,21.89,21.85,21.86,102891.0,19.8513,19.8604,19.8241,19.8332,102891.0
2016-08-02 15:40:00,21.87,21.88,21.84,21.88,79673.0,19.8423,19.8513,19.8151,19.8513,79673.0
2016-08-02 15:45:00,21.88,21.88,21.85,21.86,91786.0,19.8513,19.8513,19.8241,19.8332,91786.0
2016-08-02 15:50:00,21.85,21.86,21.82,21.83,106037.0,19.8241,19.8332,19.7969,19.806,106037.0
2016-08-02 15:55:00,21.84,21.84,21.79,21.79,402889.0,19.8151,19.8151,19.7697,19.7697,402889.0
2016-08-03 09:30:00,21.74,21.74,21.51,21.54,210188.0,19.7243,19.7243,19.5157,19.5429,210188.0
2016-08-03 09:35:00,21.55,21.63,21.52,21.6,75250.0,19.5519,19.6245,19.5247,19.5973,75250.0
2016-08-03 09:40:00,21.6,21.65,21.52,21.55,132771.0,19.5973,19.6427,19.5247,19.5519,132771.0
2016-08-03 09:45:00,21.56,21.63,21.55,21.58,85047.0,19.561,19.6245,19.5519,19.5792,85047.0
2016-08-03 09:50:00,21.57,21.57,21.51,21.54,94094.0,19.5701,19.5701,19.5157,19.5429,94094.0
2016-08-03 09:55:00,21.53,21.56,21.53,21.54,40761.0,19.5338,19.561,19.5338,19.5429,40761.0
2016-08-03 10:00:00,21.55,21.63,21.52,21.62,80557.0,19.5519,19.6245,19.5247,19.6155,80557.0
2016-08-03 10:05:00,21.63,21.65,21.59,21.62,109704.0,19.6245,19.6427,19.5882,19.6155,109704.0
2016-08-03 10:10:00,21.63,21.67,21.62,21.67,48677.0,19.6245,19.6608,19.6155,19.6608,48677.0
2016-08-03 10:15:00,21.66,21.71,21.63,21.63,54050.0,19.6517,19.6971,19.6245,19.6245,54050.0
2016-08-03 10:20:00,21.63,21.67,21.63,21.66,32561.0,19.6245,19.6608,19.6245,19.6517,32561.0
2016-08-03 10:25:00,21.66,21.67,21.65,21.67,15000.0,19.6517,19.6608,19.6427,19.6608,15000.0
2016-08-03 10:30:00,21.67,21.67,21.59,21.64,58851.0,19.6608,19.6608,19.5882,19.6336,58851.0
2016-08-03 10:35:00,21.63,21.64,21.61,21.61,25110.0,19.6245,19.6336,19.6064,19.6064,25110.0
2016-08-03 10:40:00,21.62,21.64,21.57,21.58,56266.0,19.6155,19.6336,19.5701,19.5792,56266.0
2016-08-03 10:45:00,21.58,21.6,21.56,21.56,45266.0,19.5792,19.5973,19.561,19.561,45266.0
2016-08-03 10:50:00,21.56,21.6,21.56,21.59,65829.0,19.561,19.5973,19.561,19.5882,65829.0
2016-08-03 10:55:00,21.59,21.61,21.57,21.59,57087.0,19.5882,19.6064,19.5701,19.5882,57087.0
2016-08-03 11:00:00,21.59,21.59,21.54,21.59,65627.0,19.5882,19.5882,19.5429,19.5882,65627.0
2016-08-03 11:05:00,21.58,21.61,21.56,21.58,94586.0,19.5792,19.6064,19.561,19.5792,94586.0
2016-08-03 11:10:00,21.58,21.63,21.57,21.63,69939.0,19.5792,19.6245,19.5701,19.6245,69939.0
2016-08-03 11:15:00,21.63,21.67,21.58,21.6,130097.0,19.6245,19.6608,19.5792,19.5973,130097.0
2016-08-03 11:20:00,21.61,21.63,21.6,21.62,58618.0,19.6064,19.6245,19.5973,19.6155,58618.0
2016-08-03 11:25:00,21.62,21.63,21.59,21.6,50783.0,19.6155,19.6245,19.5882,19.5973,50783.0
2016-08-03 11:30:00,21.6,21.62,21.57,21.59,108221.0,19.5973,19.6155,19.5701,19.5882,108221.0
2016-08-03 11:35:00,21.58,21.59,21.55,21.57,62183.0,19.5792,19.5882,19.5519,19.5701,62183.0
2016-08-03 11:40:00,21.58,21.58,21.55,21.57,57198.0,19.5792,19.5792,19.5519,19.5701,57198.0
2016-08-03 11:45:00,21.57,21.58,21.56,21.57,38945.0,19.5701,19.5792,19.561,19.5701,38945.0
2016-08-03 11:50:00,21.57,21.59,21.56,21.59,55837.0,19.5701,19.5882,19.561,19.5882,55837.0
2016-08-03 11:55:00,21.59,21.59,21.57,21.59,51936.0,19.5882,19.5882,19.5701,19.5882,51936.0
2016-08-03 12:00:00,21.59,21.66,21.57,21.64,94597.0,19.5882,19.6517,19.5701,19.6336,94597.0
2016-08-03 12:05:00,21.64,21.66,21.63,21.65,60757.0,19.6336,19.6517,19.6245,19.6427,60757.0
2016-08-03 12:10:00,21.66,21.68,21.64,21.65,68946.0,19.6517,19.6699,19.6336,19.6427,68946.0
2016-08-03 12:15:00,21.65,21.66,21.62,21.65,55023.0,19.6427,19.6517,19.6155,19.6427,55023.0
2016-08-03 12:20:00,21.64,21.65,21.6,21.61,44523.0,19.6336,19.6427,19.5973,19.6064,44523.0
2016-08-03 12:25:00,21.6,21.61,21.6,21.6,44482.0,19.5973,19.6064,19.5973,19.5973,44482.0
2016-08-03 12:30:00,21.61,21.61,21.53,21.55,129118.0,19.6064,19.6064,19.5338,19.5519,129118.0
2016-08-03 12:35:00,21.56,21.57,21.55,21.57,80472.0,19.561,19.5701,19.5519,19.5701,80472.0
2016-08-03 12:40:00,21.56,21.61,21.56,21.6,89721.0,19.561,19.6064,19.561,19.5973,89721.0
2016-08-03 12:45:00,21.61,21.63,21.59,21.61,52749.0,19.6064,19.6245,19.5882,19.6064,52749.0
2016-08-03 12:50:00,21.6,21.62,21.59,21.6,39884.0,19.5973,19.6155,19.5882,19.5973,39884.0
2016-08-03 12:55:00,21.61,21.61,21.59,21.6,27562.0,19.6064,19.6064,19.5882,19.5973,27562.0
2016-08-03 13:00:00,21.61,21.62,21.6,21.62,45615.0,19.6064,19.6155,19.5973,19.6155,45615.0
2016-08-03 13:05:00,21.61,21.64,21.6,21.61,65425.0,19.6064,19.6336,19.5973,19.6064,65425.0
2016-08-03 13:10:00,21.61,21.66,21.6,21.65,94539.0,19.6064,19.6517,19.5973,19.6427,94539.0
2016-08-03 13:15:00,21.64,21.65,21.6,21.61,47265.0,19.6336,19.6427,19.5973,19.6064,47265.0
2016-08-03 13:20:00,21.6,21.66,21.6,21.66,68943.0,19.5973,19.6517,19.5973,19.6517,68943.0
2016-08-03 13:25:00,21.66,21.66,21.64,21.66,200682.0,19.6517,19.6517,19.6336,19.6517,200682.0
2016-08-03 13:30:00,21.66,21.69,21.65,21.69,50863.0,19.6517,19.679,19.6427,19.679,50863.0
2016-08-03 13:35:00,21.69,21.7,21.67,21.69,68474.0,19.679,19.688,19.6608,19.679,68474.0
2016-08-03 13:40:00,21.7,21.74,21.69,21.72,64347.0,19.688,19.7243,19.679,19.7062,64347.0
2016-08-03 13:45:00,21.73,21.73,21.69,21.7,28521.0,19.7153,19.7153,19.679,19.688,28521.0
2016-08-03 13:50:00,21.7,21.71,21.68,21.68,24439.0,19.688,19.6971,19.6699,19.6699,24439.0
2016-08-03 13:55:00,21.68,21.74,21.68,21.73,69192.0,19.6699,19.7243,19.6699,19.7153,69192.0
2016-08-03 14:00:00,21.72,21.72,21.69,21.7,79475.0,19.7062,19.7062,19.679,19.688,79475.0
2016-08-03 14:05:00,21.7,21.71,21.68,21.71,33440.0,19.688,19.6971,19.6699,19.6971,33440.0
2016-08-03 14:10:00,21.7,21.71,21.68,21.7,45838.0,19.688,19.6971,19.6699,19.688,45838.0
2016-08-03 14:15:00,21.7,21.7,21.67,21.67,31409.0,19.688,19.688,19.6608,19.6608,31409.0
2016-08-03 14:20:00,21.68,21.68,21.65,21.66,43321.0,19.6699,19.6699,19.6427,19.6517,43321.0
2016-08-03 14:25:00,21.66,21.67,21.64,21.66,106947.0,19.6517,19.6608,19.6336,19.6517,106947.0
2016-08-03 14:30:00,21.65,21.72,21.65,21.7,70103.0,19.6427,19.7062,19.6427,19.688,70103.0
2016-08-03 14:35:00,21.71,21.71,21.69,21.7,39252.0,19.6971,19.6971,19.679,19.688,39252.0
2016-08-03 14:40:00,21.71,21.72,21.69,21.71,50813.0,19.6971,19.7062,19.679,19.6971,50813.0
2016-08-03 14:45:00,21.7,21.71,21.68,21.7,56296.0,19.688,19.6971,19.6699,19.688,56296.0
2016-08-03 14:50:00,21.7,21.73,21.69,21.73,18540.0,19.688,19.7153,19.679,19.7153,18540.0
2016-08-03 14:55:00,21.73,21.75,21.72,21.73,21196.0,19.7153,19.7334,19.7062,19.7153,21196.0
2016-08-03 15:00:00,21.73,21.76,21.73,21.74,37997.0,19.7153,19.7425,19.7153,19.7243,37997.0
2016-08-03 15:05:00,21.75,21.76,21.73,21.76,33470.0,19.7334,19.7425,19.7153,19.7425,33470.0
2016-08-03 15:10:00,21.76,21.78,21.75,21.77,44004.0,19.7425,19.7606,19.7334,19.7515,44004.0
2016-08-03 15:15:00,21.78,21.78,21.76,21.77,47153.0,19.7606,19.7606,19.7425,19.7515,47153.0
2016-08-03 15:20:00,21.77,21.77,21.73,21.75,45464.0,19.7515,19.7515,19.7153,19.7334,45464.0
2016-08-03 15:25:00,21.76,21.77,21.73,21.75,52878.0,19.7425,19.7515,19.7153,19.7334,52878.0
2016-08-03 15:30:00,21.75,21.76,21.72,21.73,85331.0,19.7334,19.7425,19.7062,19.7153,85331.0
2016-08-03 15:35:00,21.74,21.74,21.71,21.73,113788.0,19.7243,19.7243,19.6971,19.7153,113788.0
2016-08-03 15:40:00,21.73,21.73,21.68,21.68,148535.0,19.7153,19.7153,19.6699,19.6699,148535.0
2016-08-03 15:45:00,21.69,21.71,21.68,21.7,135522.0,19.679,19.6971,19.6699,19.688,135522.0
2016-08-03 15:50:00,21.7,21.71,21.65,21.68,262579.0,19.688,19.6971,19.6427,19.6699,262579.0
2016-08-03 15:55:00,21.67,21.73,21.67,21.73,346140.0,19.6608,19.7153,19.6608,19.7153,346140.0
2016-08-04 09:30:00,21.66,21.73,21.3,21.45,415511.0,19.6517,19.7153,19.3251,19.4612,415511.0
2016-08-04 09:35:00,21.46,21.51,21.44,21.49,208629.0,19.4703,19.5157,19.4521,19.4975,208629.0
2016-08-04 09:40:00,21.49,21.57,21.48,21.49,324685.0,19.4975,19.5701,19.4884,19.4975,324685.0
2016-08-04 09:45:00,21.48,21.5,21.43,21.44,359442.0,19.4884,19.5066,19.4431,19.4521,359442.0
2016-08-04 09:50:00,21.44,21.57,21.42,21.51,478940.0,19.4521,19.5701,19.434,19.5157,478940.0
2016-08-04 09:55:00,21.51,21.53,21.45,21.46,208590.0,19.5157,19.5338,19.4612,19.4703,208590.0
2016-08-04 10:00:00,21.46,21.5,21.46,21.46,115713.0,19.4703,19.5066,19.4703,19.4703,115713.0
2016-08-04 10:05:00,21.46,21.47,21.35,21.36,264871.0,19.4703,19.4794,19.3705,19.3796,264871.0
2016-08-04 10:10:00,21.36,21.36,21.33,21.35,136551.0,19.3796,19.3796,19.3523,19.3705,136551.0
2016-08-04 10:15:00,21.36,21.38,21.36,21.37,43845.0,19.3796,19.3977,19.3796,19.3886,43845.0
2016-08-04 10:20:00,21.38,21.38,21.27,21.29,236118.0,19.3977,19.3977,19.2979,19.316,236118.0
2016-08-04 10:25:00,21.29,21.31,21.28,21.3,63424.0,19.316,19.3342,19.307,19.3251,63424.0
2016-08-04 10:30:00,21.31,21.35,21.31,21.33,50768.0,19.3342,19.3705,19.3342,19.3523,50768.0
2016-08-04 10:35:00,21.33,21.34,21.31,21.34,78748.0,19.3523,19.3614,19.3342,19.3614,78748.0
2016-08-04 10:40:00,21.34,21.35,21.3,21.35,100461.0,19.3614,19.3705,19.3251,19.3705,100461.0
2016-08-04 10:45:00,21.35,21.35,21.31,21.31,53845.0,19.3705,19.3705,19.3342,19.3342,53845.0
2016-08-04 10:50:00,21.32,21.35,21.31,21.33,59321.0,19.3433,19.3705,19.3342,19.3523,59321.0
2016-08-04 10:55:00,21.33,21.37,21.32,21.37,77124.0,19.3523,19.3886,19.3433,19.3886,77124.0
2016-08-04 11:00:00,21.36,21.37,21.35,21.35,37119.0,19.3796,19.3886,19.3705,19.3705,37119.0
2016-08-04 11:05:00,21.35,21.36,21.31,21.31,329852.0,19.3705,19.3796,19.3342,19.3342,329852.0
2016-08-04 11:10:00,21.31,21.32,21.3,21.32,110458.0,19.3342,19.3433,19.3251,19.3433,110458.0
2016-08-04 11:15:00,21.32,21.32,21.3,21.3,32985.0,19.3433,19.3433,19.3251,19.3251,32985.0
2016-08-04 11:20:00,21.3,21.31,21.23,21.23,175149.0,19.3251,19.3342,19.2616,19.2616,175149.0
2016-08-04 11:25:00,21.24,21.3,21.23,21.26,215316.0,19.2707,19.3251,19.2616,19.2888,215316.0
2016-08-04 11:30:00,21.27,21.27,21.22,21.24,95678.0,19.2979,19.2979,19.2525,19.2707,95678.0
2016-08-04 11:35:00,21.24,21.29,21.23,21.29,73757.0,19.2707,19.316,19.2616,19.316,73757.0
2016-08-04 11:40:00,21.29,21.3,21.28,21.28,22277.0,19.316,19.3251,19.307,19.307,22277.0
2016-08-04 11:45:00,21.29,21.29,21.26,21.27,62526.0,19.316,19.316,19.2888,19.2979,62526.0
2016-08-04 11:50:00,21.28,21.29,21.25,21.27,60428.0,19.307,19.316,19.2798,19.2979,60428.0
2016-08-04 11:55:00,21.26,21.32,21.26,21.31,81305.0,19.2888,19.3433,19.2888,19.3342,81305.0
2016-08-04 12:00:00,21.32,21.32,21.3,21.31,52521.0,19.3433,19.3433,19.3251,19.3342,52521.0
2016-08-04 12:05:00,21.31,21.32,21.28,21.28,140732.0,19.3342,19.3433,19.307,19.307,140732.0
2016-08-04 12:10:00,21.28,21.29,21.28,21.28,18550.0,19.307,19.316,19.307,19.307,18550.0
2016-08-04 12:15:00,21.29,21.29,21.25,21.27,75618.0,19.316,19.316,19.2798,19.2979,75618.0
2016-08-04 12:20:00,21.27,21.3,21.27,21.29,54271.0,19.2979,19.3251,19.2979,19.316,54271.0
2016-08-04 12:25:00,21.29,21.29,21.26,21.27,42029.0,19.316,19.316,19.2888,19.2979,42029.0
2016-08-04 12:30:00,21.26,21.28,21.26,21.28,30114.0,19.2888,19.307,19.2888,19.307,30114.0
2016-08-04 12:35:00,21.28,21.29,21.26,21.27,58895.0,19.307,19.316,19.2888,19.2979,58895.0
2016-08-04 12:40:00,21.26,21.27,21.26,21.26,14530.0,19.2888,19.2979,19.2888,19.2888,14530.0
2016-08-04 12:45:00,21.27,21.32,21.26,21.31,83295.0,19.2979,19.3433,19.2888,19.3342,83295.0
2016-08-04 12:50:00,21.32,21.36,21.31,21.33,99706.0,19.3433,19.3796,19.3342,19.3523,99706.0
2016-08-04 12:55:00,21.33,21.33,21.29,21.29,54979.0,19.3523,19.3523,19.316,19.316,54979.0
2016-08-04 13:00:00,21.29,21.33,21.29,21.3,63550.0,19.316,19.3523,19.316,19.3251,63550.0
2016-08-04 13:05:00,21.3,21.31,21.29,21.29,35044.0,19.3251,19.3342,19.316,19.316,35044.0
2016-08-04 13:10:00,21.29,21.3,21.27,21.28,27870.0,19.316,19.3251,19.2979,19.307,27870.0
2016-08-04 13:15:00,21.28,21.3,21.28,21.3,18999.0,19.307,19.3251,19.307,19.3251,18999.0
2016-08-04 13:20:00,21.29,21.32,21.29,21.32,39108.0,19.316,19.3433,19.316,19.3433,39108.0
2016-08-04 13:25:00,21.32,21.33,21.32,21.32,21747.0,19.3433,19.3523,19.3433,19.3433,21747.0
2016-08-04 13:30:00,21.32,21.33,21.3,21.3,61132.0,19.3433,19.3523,19.3251,19.3251,61132.0
2016-08-04 13:35:00,21.31,21.33,21.3,21.33,31138.0,19.3342,19.3523,19.3251,19.3523,31138.0
2016-08-04 13:40:00,21.33,21.33,21.3,21.32,35174.0,19.3523,19.3523,19.3251,19.3433,35174.0
2016-08-04 13:45:00,21.31,21.32,21.31,21.32,14613.0,19.3342,19.3433,19.3342,19.3433,14613.0
2016-08-04 13:50:00,21.32,21.33,21.31,21.32,32214.0,19.3433,19.3523,19.3342,19.3433,32214.0
2016-08-04 13:55:00,21.31,21.37,21.31,21.37,40415.0,19.3342,19.3886,19.3342,19.3886,40415.0
2016-08-04 14:00:00,21.37,21.39,21.36,21.39,36813.0,19.3886,19.4068,19.3796,19.4068,36813.0
2016-08-04 14:05:00,21.38,21.4,21.38,21.4,132281.0,19.3977,19.4158,19.3977,19.4158,132281.0
2016-08-04 14:10:00,21.4,21.4,21.36,21.36,118170.0,19.4158,19.4158,19.3796,19.3796,118170.0
2016-08-04 14:15:00,21.36,21.37,21.33,21.35,80710.0,19.3796,19.3886,19.3523,19.3705,80710.0
2016-08-04 14:20:00,21.34,21.35,21.33,21.33,18322.0,19.3614,19.3705,19.3523,19.3523,18322.0
2016-08-04 14:25:00,21.34,21.34,21.33,21.34,31370.0,19.3614,19.3614,19.3523,19.3614,31370.0
2016-08-04 14:30:00,21.33,21.34,21.31,21.31,46709.0,19.3523,19.3614,19.3342,19.3342,46709.0
2016-08-04 14:35:00,21.32,21.33,21.31,21.32,31129.0,19.3433,19.3523,19.3342,19.3433,31129.0
2016-08-04 14:40:00,21.32,21.33,21.32,21.32,9811.0,19.3433,19.3523,19.3433,19.3433,9811.0
2016-08-04 14:45:00,21.33,21.34,21.32,21.32,46504.0,19.3523,19.3614,19.3433,19.3433,46504.0
2016-08-04 14:50:00,21.32,21.33,21.32,21.32,10300.0,19.3433,19.3523,19.3433,19.3433,10300.0
2016-08-04 14:55:00,21.32,21.34,21.32,21.34,28381.0,19.3433,19.3614,19.3433,19.3614,28381.0
2016-08-04 15:00:00,21.34,21.36,21.33,21.35,48438.0,19.3614,19.3796,19.3523,19.3705,48438.0
2016-08-04 15:05:00,21.34,21.35,21.33,21.33,75338.0,19.3614,19.3705,19.3523,19.3523,75338.0
2016-08-04 15:10:00,21.33,21.34,21.3,21.33,125028.0,19.3523,19.3614,19.3251,19.3523,125028.0
2016-08-04 15:15:00,21.33,21.33,21.31,21.32,34684.0,19.3523,19.3523,19.3342,19.3433,34684.0
2016-08-04 15:20:00,21.31,21.32,21.3,21.3,102080.0,19.3342,19.3433,19.3251,19.3251,102080.0
2016-08-04 15:25:00,21.31,21.32,21.3,21.32,43250.0,19.3342,19.3433,19.3251,19.3433,43250.0
2016-08-04 15:30:00,21.32,21.36,21.31,21.36,82952.0,19.3433,19.3796,19.3342,19.3796,82952.0
2016-08-04 15:35:00,21.36,21.36,21.34,21.35,238828.0,19.3796,19.3796,19.3614,19.3705,238828.0
2016-08-04 15:40:00,21.36,21.39,21.35,21.38,192099.0,19.3796,19.4068,19.3705,19.3977,192099.0
2016-08-04 15:45:00,21.39,21.4,21.38,21.39,291111.0,19.4068,19.4158,19.3977,19.4068,291111.0
2016-08-04 15:50:00,21.4,21.41,21.37,21.38,678271.0,19.4158,19.4249,19.3886,19.3977,678271.0
2016-08-04 15:55:00,21.39,21.39,21.35,21.37,706640.0,19.4068,19.4068,19.3705,19.3886,706640.0
2016-08-05 09:30:00,21.5,21.56,21.29,21.31,349506.0,19.5066,19.561,19.316,19.3342,349506.0
2016-08-05 09:35:00,21.32,21.44,21.31,21.4,104731.0,19.3433,19.4521,19.3342,19.4158,104731.0
2016-08-05 09:40:00,21.41,21.52,21.39,21.5,219377.0,19.4249,19.5247,19.4068,19.5066,219377.0
2016-08-05 09:45:00,21.49,21.68,21.49,21.65,112707.0,19.4975,19.6699,19.4975,19.6427,112707.0
2016-08-05 09:50:00,21.66,21.8,21.64,21.8,122089.0,19.6517,19.7788,19.6336,19.7788,122089.0
2016-08-05 09:55:00,21.8,21.85,21.74,21.8,206075.0,19.7788,19.8241,19.7243,19.7788,206075.0
2016-08-05 10:00:00,21.8,21.85,21.76,21.85,128311.0,19.7788,19.8241,19.7425,19.8241,128311.0
2016-08-05 10:05:00,21.84,21.88,21.79,21.83,138424.0,19.8151,19.8513,19.7697,19.806,138424.0
2016-08-05 10:10:00,21.84,21.85,21.77,21.79,145615.0,19.8151,19.8241,19.7515,19.7697,145615.0
2016-08-05 10:15:00,21.79,21.8,21.75,21.78,205019.0,19.7697,19.7788,19.7334,19.7606,205019.0
2016-08-05 10:20:00,21.78,21.8,21.75,21.77,80554.0,19.7606,19.7788,19.7334,19.7515,80554.0
2016-08-05 10:25:00,21.77,21.78,21.73,21.73,73171.0,19.7515,19.7606,19.7153,19.7153,73171.0
2016-08-05 10:30:00,21.73,21.75,21.73,21.73,46784.0,19.7153,19.7334,19.7153,19.7153,46784.0
2016-08-05 10:35:00,21.73,21.75,21.72,21.75,38114.0,19.7153,19.7334,19.7062,19.7334,38114.0
2016-08-05 10:40:00,21.75,21.8,21.74,21.8,54080.0,19.7334,19.7788,19.7243,19.7788,54080.0
2016-08-05 10:45:00,21.8,21.8,21.77,21.78,34106.0,19.7788,19.7788,19.7515,19.7606,34106.0
2016-08-05 10:50:00,21.78,21.85,21.77,21.85,148659.0,19.7606,19.8241,19.7515,19.8241,148659.0
2016-08-05 10:55:00,21.85,21.85,21.82,21.84,82813.0,19.8241,19.8241,19.7969,19.8151,82813.0
2016-08-05 11:00:00,21.83,21.85,21.82,21.85,61945.0,19.806,19.8241,19.7969,19.8241,61945.0
2016-08-05 11:05:00,21.85,21.85,21.84,21.85,33468.0,19.8241,19.8241,19.8151,19.8241,33468.0
2016-08-05 11:10:00,21.85,21.87,21.82,21.83,202226.0,19.8241,19.8423,19.7969,19.806,202226.0
2016-08-05 11:15:00,21.84,21.84,21.79,21.8,69925.0,19.8151,19.8151,19.7697,19.7788,69925.0
2016-08-05 11:20:00,21.8,21.82,21.79,21.82,48505.0,19.7788,19.7969,19.7697,19.7969,48505.0
2016-08-05 11:25:00,21.82,21.87,21.81,21.87,32206.0,19.7969,19.8423,19.7878,19.8423,32206.0
2016-08-05 11:30:00,21.87,21.92,21.86,21.92,111392.0,19.8423,19.8876,19.8332,19.8876,111392.0
2016-08-05 11:35:00,21.92,21.95,21.91,21.93,119459.0,19.8876,19.9149,19.8786,19.8967,119459.0
2016-08-05 11:40:00,21.93,21.93,21.9,21.93,47132.0,19.8967,19.8967,19.8695,19.8967,47132.0
2016-08-05 11:45:00,21.93,21.99,21.92,21.96,182149.0,19.8967,19.9511,19.8876,19.9239,182149.0
2016-08-05 11:50:00,21.96,22.0,21.95,21.99,85525.0,19.9239,19.9602,19.9149,19.9511,85525.0
2016-08-05 11:55:00,21.98,22.03,21.98,22.01,102503.0,19.9421,19.9874,19.9421,19.9693,102503.0
2016-08-05 12:00:00,22.0,22.1,21.99,22.1,150195.0,19.9602,20.0509,19.9511,20.0509,150195.0
2016-08-05 12:05:00,22.1,22.1,22.03,22.05,94657.0,20.0509,20.0509,19.9874,20.0056,94657.0
2016-08-05 12:10:00,22.04,22.06,22.0,22.0,86000.0,19.9965,20.0147,19.9602,19.9602,86000.0
2016-08-05 12:15:00,22.01,22.06,22.0,22.05,64089.0,19.9693,20.0147,19.9602,20.0056,64089.0
2016-08-05 12:20:00,22.04,22.07,22.02,22.03,85682.0,19.9965,20.0237,19.9784,19.9874,85682.0
2016-08-05 12:25:00,22.03,22.03,22.02,22.03,21012.0,19.9874,19.9874,19.9784,19.9874,21012.0
2016-08-05 12:30:00,22.02,22.05,22.0,22.05,61584.0,19.9784,20.0056,19.9602,20.0056,61584.0
2016-08-05 12:35:00,22.05,22.08,22.02,22.07,44219.0,20.0056,20.0328,19.9784,20.0237,44219.0
2016-08-05 12:40:00,22.08,22.12,22.06,22.11,92440.0,20.0328,20.0691,20.0147,20.06,92440.0
2016-08-05 12:45:00,22.11,22.13,22.1,22.13,64534.0,20.06,20.0782,20.0509,20.0782,64534.0
2016-08-05 12:50:00,22.13,22.16,22.12,22.16,85824.0,20.0782,20.1054,20.0691,20.1054,85824.0
2016-08-05 12:55:00,22.16,22.18,22.13,22.13,113989.0,20.1054,20.1235,20.0782,20.0782,113989.0
2016-08-05 13:00:00,22.13,22.13,22.08,22.09,51690.0,20.0782,20.0782,20.0328,20.0419,51690.0
2016-08-05 13:05:00,22.09,22.1,22.06,22.07,88493.0,20.0419,20.0509,20.0147,20.0237,88493.0
2016-08-05 13:10:00,22.07,22.1,22.07,22.09,61847.0,20.0237,20.0509,20.0237,20.0419,61847.0
2016-08-05 13:15:00,22.09,22.1,22.07,22.08,98074.0,20.0419,20.0509,20.0237,20.0328,98074.0
2016-08-05 13:20:00,22.07,22.09,22.07,22.09,52148.0,20.0237,20.0419,20.0237,20.0419,52148.0
2016-08-05 13:25:00,22.09,22.09,22.02,22.05,48428.0,20.0419,20.0419,19.9784,20.0056,48428.0
2016-08-05 13:30:00,22.05,22.06,22.04,22.05,17210.0,20.0056,20.0147,19.9965,20.0056,17210.0
2016-08-05 13:35:00,22.05,22.06,22.04,22.04,19644.0,20.0056,20.0147,19.9965,19.9965,19644.0
2016-08-05 13:40:00,22.04,22.05,22.01,22.05,45927.0,19.9965,20.0056,19.9693,20.0056,45927.0
2016-08-05 13:45:00,22.05,22.06,22.04,22.05,41943.0,20.0056,20.0147,19.9965,20.0056,41943.0
2016-08-05 13:50:00,22.06,22.07,22.05,22.06,37921.0,20.0147,20.0237,20.0056,20.0147,37921.0
2016-08-05 13:55:00,22.06,22.1,22.06,22.1,29996.0,20.0147,20.0509,20.0147,20.0509,29996.0
2016-08-05 14:00:00,22.1,22.11,22.09,22.11,45538.0,20.0509,20.06,20.0419,20.06,45538.0
2016-08-05 14:05:00,22.11,22.11,22.07,22.07,38517.0,20.06,20.06,20.0237,20.0237,38517.0
2016-08-05 14:10:00,22.07,22.08,22.04,22.04,36184.0,20.0237,20.0328,19.9965,19.9965,36184.0
2016-08-05 14:15:00,22.05,22.05,22.04,22.04,12700.0,20.0056,20.0056,19.9965,19.9965,12700.0
2016-08-05 14:20:00,22.05,22.06,22.04,22.05,33862.0,20.0056,20.0147,19.9965,20.0056,33862.0
2016-08-05 14:25:00,22.04,22.05,22.02,22.02,61100.0,19.9965,20.0056,19.9784,19.9784,61100.0
2016-08-05 14:30:00,22.02,22.03,21.99,22.0,125762.0,19.9784,19.9874,19.9511,19.9602,125762.0
2016-08-05 14:35:00,22.0,22.0,21.96,22.0,60204.0,19.9602,19.9602,19.9239,19.9602,60204.0
2016-08-05 14:40:00,21.99,22.0,21.99,22.0,105923.0,19.9511,19.9602,19.9511,19.9602,105923.0
2016-08-05 14:45:00,22.0,22.0,21.98,21.98,27484.0,19.9602,19.9602,19.9421,19.9421,27484.0
2016-08-05 14:50:00,21.98,21.99,21.96,21.98,40313.0,19.9421,19.9511,19.9239,19.9421,40313.0
2016-08-05 14:55:00,21.98,22.0,21.98,22.0,33108.0,19.9421,19.9602,19.9421,19.9602,33108.0
2016-08-05 15:00:00,22.0,22.01,21.97,21.98,129069.0,19.9602,19.9693,19.933,19.9421,129069.0
2016-08-05 15:05:00,21.98,21.99,21.96,21.98,121335.0,19.9421,19.9511,19.9239,19.9421,121335.0
2016-08-05 15:10:00,21.98,22.0,21.97,21.99,75819.0,19.9421,19.9602,19.933,19.9511,75819.0
2016-08-05 15:15:00,22.0,22.02,21.98,21.98,95345.0,19.9602,19.9784,19.9421,19.9421,95345.0
2016-08-05 15:20:00,21.98,21.99,21.96,21.97,63990.0,19.9421,19.9511,19.9239,19.933,63990.0
2016-08-05 15:25:00,21.97,21.98,21.97,21.98,46300.0,19.933,19.9421,19.933,19.9421,46300.0
2016-08-05 15:30:00,21.97,21.98,21.95,21.95,97737.0,19.933,19.9421,19.9149,19.9149,97737.0
2016-08-05 15:35:00,21.95,21.96,21.93,21.94,242287.0,19.9149,19.9239,19.8967,19.9058,242287.0
2016-08-05 15:40:00,21.94,21.95,21.92,21.92,141667.0,19.9058,19.9149,19.8876,19.8876,141667.0
2016-08-05 15:45:00,21.93,21.93,21.9,21.9,171801.0,19.8967,19.8967,19.8695,19.8695,171801.0
2016-08-05 15:50:00,21.9,21.93,21.89,21.91,279314.0,19.8695,19.8967,19.8604,19.8786,279314.0
2016-08-05 15:55:00,21.91,21.93,21.85,21.85,683853.0,19.8786,19.8967,19.8241,19.8241,683853.0
2016-08-08 09:30:00,21.82,21.96,21.55,21.94,252483.0,19.7969,19.9239,19.5519,19.9058,252483.0
2016-08-08 09:35:00,21.93,22.04,21.89,21.94,243333.0,19.8967,19.9965,19.8604,19.9058,243333.0
2016-08-08 09:40:00,21.94,22.09,21.93,22.07,270320.0,19.9058,20.0419,19.8967,20.0237,270320.0
2016-08-08 09:45:00,22.06,22.09,21.94,21.98,238358.0,20.0147,20.0419,19.9058,19.9421,238358.0
2016-08-08 09:50:00,21.97,21.99,21.94,21.98,143965.0,19.933,19.9511,19.9058,19.9421,143965.0
2016-08-08 09:55:00,21.98,22.0,21.93,21.95,90298.0,19.9421,19.9602,19.8967,19.9149,90298.0
2016-08-08 10:00:00,21.95,21.97,21.92,21.97,121348.0,19.9149,19.933,19.8876,19.933,121348.0
2016-08-08 10:05:00,21.97,22.02,21.97,22.02,156843.0,19.933,19.9784,19.933,19.9784,156843.0
2016-08-08 10:10:00,22.02,22.07,22.01,22.03,66623.0,19.9784,20.0237,19.9693,19.9874,66623.0
2016-08-08 10:15:00,22.04,22.04,21.94,21.95,62767.0,19.9965,19.9965,19.9058,19.9149,62767.0
2016-08-08 10:20:00,21.95,21.96,21.85,21.87,172471.0,19.9149,19.9239,19.8241,19.8423,172471.0
2016-08-08 10:25:00,21.86,21.93,21.85,21.92,163730.0,19.8332,19.8967,19.8241,19.8876,163730.0
2016-08-08 10:30:00,21.92,21.94,21.91,21.94,82515.0,19.8876,19.9058,19.8786,19.9058,82515.0
2016-08-08 10:35:00,21.94,21.96,21.93,21.93,69741.0,19.9058,19.9239,19.8967,19.8967,69741.0
2016-08-08 10:40:00,21.93,21.95,21.93,21.95,33061.0,19.8967,19.9149,19.8967,19.9149,33061.0
2016-08-08 10:45:00,21.95,21.95,21.9,21.9,76988.0,19.9149,19.9149,19.8695,19.8695,76988.0
2016-08-08 10:50:00,21.91,21.94,21.89,21.94,97278.0,19.8786,19.9058,19.8604,19.9058,97278.0
2016-08-08 10:55:00,21.94,21.94,21.92,21.93,31930.0,19.9058,19.9058,19.8876,19.8967,31930.0
2016-08-08 11:00:00,21.93,21.94,21.89,21.91,79488.0,19.8967,19.9058,19.8604,19.8786,79488.0
2016-08-08 11:05:00,21.91,21.91,21.9,21.91,21801.0,19.8786,19.8786,19.8695,19.8786,21801.0
2016-08-08 11:10:00,21.9,21.99,21.89,21.98,176636.0,19.8695,19.9511,19.8604,19.9421,176636.0
2016-08-08 11:15:00,21.98,22.19,21.98,22.04,534376.0,19.9421,20.1326,19.9421,19.9965,534376.0
2016-08-08 11:20:00,22.04,22.04,21.92,21.92,57321.0,19.9965,19.9965,19.8876,19.8876,57321.0
2016-08-08 11:25:00,21.92,22.02,21.91,21.99,180612.0,19.8876,19.9784,19.8786,19.9511,180612.0
2016-08-08 11:30:00,21.99,22.01,21.98,22.01,40850.0,19.9511,19.9693,19.9421,19.9693,40850.0
2016-08-08 11:35:00,22.01,22.04,21.99,22.03,69015.0,19.9693,19.9965,19.9511,19.9874,69015.0
2016-08-08 11:40:00,22.05,22.08,22.04,22.07,59849.0,20.0056,20.0328,19.9965,20.0237,59849.0
2016-08-08 11:45:00,22.07,22.08,22.05,22.06,63404.0,20.0237,20.0328,20.0056,20.0147,63404.0
2016-08-08 11:50:00,22.07,22.12,22.06,22.12,113746.0,20.0237,20.0691,20.0147,20.0691,113746.0
2016-08-08 11:55:00,22.12,22.15,22.1,22.14,83372.0,20.0691,20.0963,20.0509,20.0872,83372.0
2016-08-08 12:00:00,22.14,22.15,22.1,22.13,75683.0,20.0872,20.0963,20.0509,20.0782,75683.0
2016-08-08 12:05:00,22.12,22.13,22.11,22.13,46581.0,20.0691,20.0782,20.06,20.0782,46581.0
2016-08-08 12:10:00,22.12,22.19,22.12,22.14,182337.0,20.0691,20.1326,20.0691,20.0872,182337.0
2016-08-08 12:15:00,22.15,22.18,22.15,22.17,60673.0,20.0963,20.1235,20.0963,20.1145,60673.0
2016-08-08 12:20:00,22.16,22.17,22.15,22.17,41808.0,20.1054,20.1145,20.0963,20.1145,41808.0
2016-08-08 12:25:00,22.16,22.25,22.16,22.23,244360.0,20.1054,20.187,20.1054,20.1689,244360.0
2016-08-08 12:30:00,22.24,22.35,22.24,22.34,129885.0,20.178,20.2778,20.178,20.2687,129885.0
2016-08-08 12:35:00,22.34,22.35,22.24,22.27,74004.0,20.2687,20.2778,20.178,20.2052,74004.0
2016-08-08 12:40:00,22.28,22.3,22.25,22.3,83942.0,20.2143,20.2324,20.187,20.2324,83942.0
2016-08-08 12:45:00,22.29,22.32,22.28,22.3,79730.0,20.2233,20.2505,20.2143,20.2324,79730.0
2016-08-08 12:50:00,22.3,22.32,22.29,22.3,57177.0,20.2324,20.2505,20.2233,20.2324,57177.0
2016-08-08 12:55:00,22.3,22.31,22.28,22.3,60466.0,20.2324,20.2415,20.2143,20.2324,60466.0
2016-08-08 13:00:00,22.3,22.31,22.28,22.3,56802.0,20.2324,20.2415,20.2143,20.2324,56802.0
2016-08-08 13:05:00,22.3,22.32,22.29,22.3,63859.0,20.2324,20.2505,20.2233,20.2324,63859.0
2016-08-08 13:10:00,22.3,22.32,22.29,22.32,62130.0,20.2324,20.2505,20.2233,20.2505,62130.0
2016-08-08 13:15:00,22.32,22.33,22.31,22.32,28812.0,20.2505,20.2596,20.2415,20.2505,28812.0
2016-08-08 13:20:00,22.32,22.33,22.3,22.33,49497.0,20.2505,20.2596,20.2324,20.2596,49497.0
2016-08-08 13:25:00,22.32,22.33,22.25,22.27,111667.0,20.2505,20.2596,20.187,20.2052,111667.0
2016-08-08 13:30:00,22.27,22.27,22.26,22.27,47731.0,20.2052,20.2052,20.1961,20.2052,47731.0
2016-08-08 13:35:00,22.26,22.29,22.26,22.29,81275.0,20.1961,20.2233,20.1961,20.2233,81275.0
2016-08-08 13:40:00,22.29,22.31,22.26,22.27,41440.0,20.2233,20.2415,20.1961,20.2052,41440.0
2016-08-08 13:45:00,22.27,22.31,22.26,22.29,61556.0,20.2052,20.2415,20.1961,20.2233,61556.0
2016-08-08 13:50:00,22.28,22.29,22.24,22.26,39495.0,20.2143,20.2233,20.178,20.1961,39495.0
2016-08-08 13:55:00,22.25,22.26,22.24,22.24,77549.0,20.187,20.1961,20.178,20.178,77549.0
2016-08-08 14:00:00,22.25,22.25,22.24,22.24,43798.0,20.187,20.187,20.178,20.178,43798.0
2016-08-08 14:05:00,22.25,22.25,22.19,22.2,135530.0,20.187,20.187,20.1326,20.1417,135530.0
2016-08-08 14:10:00,22.2,22.2,22.16,22.17,32604.0,20.1417,20.1417,20.1054,20.1145,32604.0
2016-08-08 14:15:00,22.17,22.19,22.17,22.19,40416.0,20.1145,20.1326,20.1145,20.1326,40416.0
2016-08-08 14:20:00,22.19,22.19,22.17,22.19,51296.0,20.1326,20.1326,20.1145,20.1326,51296.0
2016-08-08 14:25:00,22.19,22.2,22.18,22.19,85975.0,20.1326,20.1417,20.1235,20.1326,85975.0
2016-08-08 14:30:00,22.19,22.19,22.18,22.19,29410.0,20.1326,20.1326,20.1235,20.1326,29410.0
2016-08-08 14:35:00,22.19,22.2,22.18,22.2,132670.0,20.1326,20.1417,20.1235,20.1417,132670.0
2016-08-08 14:40:00,22.19,22.2,22.18,22.19,54093.0,20.1326,20.1417,20.1235,20.1326,54093.0
2016-08-08 14:45:00,22.19,22.23,22.18,22.23,53211.0,20.1326,20.1689,20.1235,20.1689,53211.0
2016-08-08 14:50:00,22.23,22.28,22.22,22.26,187746.0,20.1689,20.2143,20.1598,20.1961,187746.0
2016-08-08 14:55:00,22.26,22.3,22.25,22.3,85572.0,20.1961,20.2324,20.187,20.2324,85572.0
2016-08-08 15:00:00,22.3,22.31,22.28,22.29,110063.0,20.2324,20.2415,20.2143,20.2233,110063.0
2016-08-08 15:05:00,22.29,22.33,22.28,22.33,158589.0,20.2233,20.2596,20.2143,20.2596,158589.0
2016-08-08 15:10:00,22.33,22.33,22.3,22.3,67564.0,20.2596,20.2596,20.2324,20.2324,67564.0
2016-08-08 15:15:00,22.3,22.31,22.29,22.31,74094.0,20.2324,20.2415,20.2233,20.2415,74094.0
2016-08-08 15:20:00,22.31,22.37,22.31,22.33,201627.0,20.2415,20.2959,20.2415,20.2596,201627.0
2016-08-08 15:25:00,22.34,22.35,22.32,22.35,131818.0,20.2687,20.2778,20.2505,20.2778,131818.0
2016-08-08 15:30:00,22.35,22.37,22.33,22.36,317599.0,20.2778,20.2959,20.2596,20.2868,317599.0
2016-08-08 15:35:00,22.36,22.37,22.34,22.36,167999.0,20.2868,20.2959,20.2687,20.2868,167999.0
2016-08-08 15:40:00,22.36,22.36,22.31,22.32,172290.0,20.2868,20.2868,20.2415,20.2505,172290.0
2016-08-08 15:45:00,22.32,22.33,22.31,22.32,158774.0,20.2505,20.2596,20.2415,20.2505,158774.0
2016-08-08 15:50:00,22.33,22.35,22.32,22.34,280097.0,20.2596,20.2778,20.2505,20.2687,280097.0
2016-08-08 15:55:00,22.33,22.37,22.32,22.35,609328.0,20.2596,20.2959,20.2505,20.2778,609328.0
2016-08-09 09:30:00,22.36,22.39,22.05,22.33,349751.0,20.2868,20.3141,20.0056,20.2596,349751.0
2016-08-09 09:35:00,22.34,22.46,22.33,22.46,151563.0,20.2687,20.3776,20.2596,20.3776,151563.0
2016-08-09 09:40:00,22.46,22.69,22.45,22.67,480120.0,20.3776,20.5862,20.3685,20.5681,480120.0
2016-08-09 09:45:00,22.68,22.69,22.49,22.5,774823.0,20.5772,20.5862,20.4048,20.4139,774823.0
2016-08-09 09:50:00,22.51,22.55,22.44,22.5,282411.0,20.4229,20.4592,20.3594,20.4139,282411.0
2016-08-09 09:55:00,22.5,22.5,22.42,22.42,133941.0,20.4139,20.4139,20.3413,20.3413,133941.0
2016-08-09 10:00:00,22.42,22.44,22.39,22.39,327247.0,20.3413,20.3594,20.3141,20.3141,327247.0
2016-08-09 10:05:00,22.39,22.44,22.39,22.39,119347.0,20.3141,20.3594,20.3141,20.3141,119347.0
2016-08-09 10:10:00,22.39,22.47,22.39,22.46,123821.0,20.3141,20.3866,20.3141,20.3776,123821.0
2016-08-09 10:15:00,22.46,22.54,22.45,22.53,196592.0,20.3776,20.4502,20.3685,20.4411,196592.0
2016-08-09 10:20:00,22.54,22.54,22.41,22.41,226755.0,20.4502,20.4502,20.3322,20.3322,226755.0
2016-08-09 10:25:00,22.41,22.43,22.39,22.42,200998.0,20.3322,20.3504,20.3141,20.3413,200998.0
2016-08-09 10:30:00,22.41,22.53,22.38,22.49,430720.0,20.3322,20.4411,20.305,20.4048,430720.0
2016-08-09 10:35:00,22.49,22.58,22.49,22.55,273163.0,20.4048,20.4864,20.4048,20.4592,273163.0
2016-08-09 10:40:00,22.55,22.57,22.46,22.51,417617.0,20.4592,20.4774,20.3776,20.4229,417617.0
2016-08-09 10:45:00,22.51,22.57,22.5,22.51,139526.0,20.4229,20.4774,20.4139,20.4229,139526.0
2016-08-09 10:50:00,22.5,22.51,22.49,22.5,88938.0,20.4139,20.4229,20.4048,20.4139,88938.0
2016-08-09 10:55:00,22.5,22.56,22.49,22.53,455674.0,20.4139,20.4683,20.4048,20.4411,455674.0
2016-08-09 11:00:00,22.52,22.57,22.52,22.56,498180.0,20.432,20.4774,20.432,20.4683,498180.0
2016-08-09 11:05:00,22.56,22.66,22.55,22.66,640916.0,20.4683,20.559,20.4592,20.559,640916.0
2016-08-09 11:10:00,22.66,22.66,22.61,22.63,231407.0,20.559,20.559,20.5137,20.5318,231407.0
2016-08-09 11:15:00,22.63,22.64,22.6,22.64,88133.0,20.5318,20.5409,20.5046,20.5409,88133.0
2016-08-09 11:20:00,22.64,22.69,22.63,22.66,113466.0,20.5409,20.5862,20.5318,20.559,113466.0
2016-08-09 11:25:00,22.66,22.67,22.63,22.63,75477.0,20.559,20.5681,20.5318,20.5318,75477.0
2016-08-09 11:30:00,22.64,22.64,22.61,22.63,102624.0,20.5409,20.5409,20.5137,20.5318,102624.0
2016-08-09 11:35:00,22.63,22.66,22.63,22.64,99750.0,20.5318,20.559,20.5318,20.5409,99750.0
2016-08-09 11:40:00,22.63,22.67,22.63,22.66,119742.0,20.5318,20.5681,20.5318,20.559,119742.0
2016-08-09 11:45:00,22.67,22.68,22.63,22.66,149523.0,20.5681,20.5772,20.5318,20.559,149523.0
2016-08-09 11:50:00,22.66,22.67,22.65,22.65,76941.0,20.559,20.5681,20.55,20.55,76941.0
2016-08-09 11:55:00,22.65,22.66,22.63,22.64,110560.0,20.55,20.559,20.5318,20.5409,110560.0
2016-08-09 12:00:00,22.65,22.65,22.6,22.62,114250.0,20.55,20.55,20.5046,20.5227,114250.0
2016-08-09 12:05:00,22.62,22.62,22.54,22.55,255895.0,20.5227,20.5227,20.4502,20.4592,255895.0
2016-08-09 12:10:00,22.55,22.58,22.54,22.55,150255.0,20.4592,20.4864,20.4502,20.4592,150255.0
2016-08-09 12:15:00,22.56,22.56,22.5,22.51,145767.0,20.4683,20.4683,20.4139,20.4229,145767.0
2016-08-09 12:20:00,22.52,22.52,22.39,22.42,283944.0,20.432,20.432,20.3141,20.3413,283944.0
2016-08-09 12:25:00,22.41,22.46,22.41,22.43,390600.0,20.3322,20.3776,20.3322,20.3504,390600.0
2016-08-09 12:30:00,22.43,22.45,22.39,22.41,175379.0,20.3504,20.3685,20.3141,20.3322,175379.0
2016-08-09 12:35:00,22.41,22.45,22.39,22.43,474265.0,20.3322,20.3685,20.3141,20.3504,474265.0
2016-08-09 12:40:00,22.43,22.46,22.42,22.45,104469.0,20.3504,20.3776,20.3413,20.3685,104469.0
2016-08-09 12:45:00,22.46,22.5,22.44,22.44,76172.0,20.3776,20.4139,20.3594,20.3594,76172.0
2016-08-09 12:50:00,22.44,22.46,22.44,22.45,74310.0,20.3594,20.3776,20.3594,20.3685,74310.0
2016-08-09 12:55:00,22.44,22.45,22.41,22.43,77169.0,20.3594,20.3685,20.3322,20.3504,77169.0
2016-08-09 13:00:00,22.43,22.47,22.42,22.45,129651.0,20.3504,20.3866,20.3413,20.3685,129651.0
2016-08-09 13:05:00,22.46,22.47,22.45,22.45,88362.0,20.3776,20.3866,20.3685,20.3685,88362.0
2016-08-09 13:10:00,22.45,22.46,22.43,22.43,34012.0,20.3685,20.3776,20.3504,20.3504,34012.0
2016-08-09 13:15:00,22.44,22.45,22.43,22.43,247841.0,20.3594,20.3685,20.3504,20.3504,247841.0
2016-08-09 13:20:00,22.43,22.43,22.35,22.36,184475.0,20.3504,20.3504,20.2778,20.2868,184475.0
2016-08-09 13:25:00,22.36,22.36,22.3,22.3,142439.0,20.2868,20.2868,20.2324,20.2324,142439.0
2016-08-09 13:30:00,22.3,22.35,22.3,22.32,153888.0,20.2324,20.2778,20.2324,20.2505,153888.0
2016-08-09 13:35:00,22.32,22.35,22.26,22.27,200040.0,20.2505,20.2778,20.1961,20.2052,200040.0
2016-08-09 13:40:00,22.26,22.29,22.26,22.28,67457.0,20.1961,20.2233,20.1961,20.2143,67457.0
2016-08-09 13:45:00,22.28,22.28,22.23,22.23,144720.0,20.2143,20.2143,20.1689,20.1689,144720.0
2016-08-09 13:50:00,22.23,22.24,22.15,22.18,125461.0,20.1689,20.178,20.0963,20.1235,125461.0
2016-08-09 13:55:00,22.18,22.25,22.17,22.24,104252.0,20.1235,20.187,20.1145,20.178,104252.0
2016-08-09 14:00:00,22.24,22.37,22.23,22.34,283668.0,20.178,20.2959,20.1689,20.2687,283668.0
2016-08-09 14:05:00,22.34,22.34,22.26,22.3,180153.0,20.2687,20.2687,20.1961,20.2324,180153.0
2016-08-09 14:10:00,22.29,22.3,22.21,22.23,133794.0,20.2233,20.2324,20.1507,20.1689,133794.0
2016-08-09 14:15:00,22.24,22.27,22.22,22.25,73029.0,20.178,20.2052,20.1598,20.187,73029.0
2016-08-09 14:20:00,22.25,22.29,22.24,22.28,64458.0,20.187,20.2233,20.178,20.2143,64458.0
2016-08-09 14:25:00,22.28,22.3,22.27,22.28,51078.0,20.2143,20.2324,20.2052,20.2143,51078.0
2016-08-09 14:30:00,22.28,22.28,22.23,22.23,86782.0,20.2143,20.2143,20.1689,20.1689,86782.0
2016-08-09 14:35:00,22.23,22.25,22.22,22.24,78865.0,20.1689,20.187,20.1598,20.178,78865.0
2016-08-09 14:40:00,22.25,22.35,22.24,22.32,257278.0,20.187,20.2778,20.178,20.2505,257278.0
2016-08-09 14:45:00,22.32,22.36,22.31,22.31,127461.0,20.2505,20.2868,20.2415,20.2415,127461.0
2016-08-09 14:50:00,22.31,22.35,22.28,22.34,101818.0,20.2415,20.2778,20.2143,20.2687,101818.0
2016-08-09 14:55:00,22.34,22.36,22.33,22.34,97578.0,20.2687,20.2868,20.2596,20.2687,97578.0
2016-08-09 15:00:00,22.34,22.36,22.31,22.36,137823.0,20.2687,20.2868,20.2415,20.2868,137823.0
2016-08-09 15:05:00,22.36,22.37,22.32,22.34,146317.0,20.2868,20.2959,20.2505,20.2687,146317.0
2016-08-09 15:10:00,22.34,22.35,22.33,22.35,47111.0,20.2687,20.2778,20.2596,20.2778,47111.0
2016-08-09 15:15:00,22.35,22.37,22.34,22.37,114482.0,20.2778,20.2959,20.2687,20.2959,114482.0
2016-08-09 15:20:00,22.37,22.38,22.36,22.38,163922.0,20.2959,20.305,20.2868,20.305,163922.0
2016-08-09 15:25:00,22.38,22.42,22.35,22.35,285766.0,20.305,20.3413,20.2778,20.2778,285766.0
2016-08-09 15:30:00,22.35,22.39,22.35,22.39,262005.0,20.2778,20.3141,20.2778,20.3141,262005.0
2016-08-09 15:35:00,22.39,22.39,22.31,22.35,373976.0,20.3141,20.3141,20.2415,20.2778,373976.0
2016-08-09 15:40:00,22.35,22.35,22.32,22.35,390612.0,20.2778,20.2778,20.2505,20.2778,390612.0
2016-08-09 15:45:00,22.35,22.41,22.34,22.4,819597.0,20.2778,20.3322,20.2687,20.3231,819597.0
2016-08-09 15:50:00,22.41,22.49,22.4,22.48,834320.0,20.3322,20.4048,20.3231,20.3957,834320.0
2016-08-09 15:55:00,22.48,22.49,22.29,22.37,1624940.0,20.3957,20.4048,20.2233,20.2959,1624940.0
2016-08-10 09:30:00,24.11,24.6,24.06,24.29,3338894.0,21.8746,22.3192,21.8292,22.0379,3338894.0
2016-08-10 09:35:00,24.3,24.48,24.12,24.15,1716138.0,22.047,22.2103,21.8837,21.9109,1716138.0
2016-08-10 09:40:00,24.13,24.13,23.61,23.82,2114078.0,21.8927,21.8927,21.4209,21.6115,2114078.0
2016-08-10 09:45:00,23.82,24.2,23.82,24.05,1093507.0,21.6115,21.9562,21.6115,21.8201,1093507.0
2016-08-10 09:50:00,24.05,24.09,23.75,23.77,1003509.0,21.8201,21.8564,21.548,21.5661,1003509.0
2016-08-10 09:55:00,23.8,24.01,23.79,23.94,1108540.0,21.5933,21.7839,21.5843,21.7203,1108540.0
2016-08-10 10:00:00,23.95,24.47,23.92,23.97,881408.0,21.7294,22.2012,21.7022,21.7476,881408.0
2016-08-10 10:05:00,23.97,23.99,23.82,23.96,503455.0,21.7476,21.7657,21.6115,21.7385,503455.0
2016-08-10 10:10:00,23.97,23.98,23.87,23.91,336137.0,21.7476,21.7566,21.6568,21.6931,336137.0
2016-08-10 10:15:00,23.91,23.91,23.54,23.63,1112735.0,21.6931,21.6931,21.3574,21.4391,1112735.0
2016-08-10 10:20:00,23.62,23.72,23.56,23.63,726829.0,21.43,21.5207,21.3756,21.4391,726829.0
2016-08-10 10:25:00,23.62,23.63,23.33,23.38,1035582.0,21.43,21.4391,21.1669,21.2123,1035582.0
2016-08-10 10:30:00,23.38,23.58,23.37,23.48,699816.0,21.2123,21.3937,21.2032,21.303,699816.0
2016-08-10 10:35:00,23.49,23.57,23.44,23.5,319044.0,21.3121,21.3847,21.2667,21.3211,319044.0
2016-08-10 10:40:00,23.51,23.54,23.45,23.52,323455.0,21.3302,21.3574,21.2758,21.3393,323455.0
2016-08-10 10:45:00,23.52,23.66,23.51,23.64,425717.0,21.3393,21.4663,21.3302,21.4482,425717.0
2016-08-10 10:50:00,23.63,23.72,23.61,23.64,554460.0,21.4391,21.5207,21.4209,21.4482,554460.0
2016-08-10 10:55:00,23.64,23.67,23.51,23.56,344272.0,21.4482,21.4754,21.3302,21.3756,344272.0
2016-08-10 11:00:00,23.57,23.61,23.49,23.6,258933.0,21.3847,21.4209,21.3121,21.4119,258933.0
2016-08-10 11:05:00,23.6,23.6,23.49,23.53,260739.0,21.4119,21.4119,21.3121,21.3484,260739.0
2016-08-10 11:10:00,23.53,23.54,23.49,23.5,312259.0,21.3484,21.3574,21.3121,21.3211,312259.0
2016-08-10 11:15:00,23.5,23.51,23.41,23.45,317904.0,21.3211,21.3302,21.2395,21.2758,317904.0
2016-08-10 11:20:00,23.44,23.53,23.4,23.48,173267.0,21.2667,21.3484,21.2304,21.303,173267.0
2016-08-10 11:25:00,23.48,23.5,23.42,23.48,170642.0,21.303,21.3211,21.2486,21.303,170642.0
2016-08-10 11:30:00,23.49,23.49,23.45,23.45,82934.0,21.3121,21.3121,21.2758,21.2758,82934.0
2016-08-10 11:35:00,23.48,23.52,23.45,23.51,424560.0,21.303,21.3393,21.2758,21.3302,424560.0
2016-08-10 11:40:00,23.51,23.54,23.41,23.43,371023.0,21.3302,21.3574,21.2395,21.2576,371023.0
2016-08-10 11:45:00,23.44,23.46,23.43,23.44,116498.0,21.2667,21.2849,21.2576,21.2667,116498.0
2016-08-10 11:50:00,23.43,23.47,23.42,23.47,98644.0,21.2576,21.2939,21.2486,21.2939,98644.0
2016-08-10 11:55:00,23.47,23.48,23.42,23.42,107462.0,21.2939,21.303,21.2486,21.2486,107462.0
2016-08-10 12:00:00,23.42,23.43,23.34,23.39,236789.0,21.2486,21.2576,21.176,21.2213,236789.0
2016-08-10 12:05:00,23.4,23.41,23.34,23.38,235666.0,21.2304,21.2395,21.176,21.2123,235666.0
2016-08-10 12:10:00,23.39,23.41,23.32,23.36,110444.0,21.2213,21.2395,21.1578,21.1941,110444.0
2016-08-10 12:15:00,23.35,23.41,23.35,23.38,146934.0,21.1851,21.2395,21.1851,21.2123,146934.0
2016-08-10 12:20:00,23.38,23.38,23.26,23.3,213988.0,21.2123,21.2123,21.1034,21.1397,213988.0
2016-08-10 12:25:00,23.29,23.33,23.26,23.28,201303.0,21.1306,21.1669,21.1034,21.1215,201303.0
2016-08-10 12:30:00,23.28,23.33,23.27,23.28,94802.0,21.1215,21.1669,21.1125,21.1215,94802.0
2016-08-10 12:35:00,23.29,23.39,23.27,23.35,160263.0,21.1306,21.2213,21.1125,21.1851,160263.0
2016-08-10 12:40:00,23.35,23.37,23.28,23.29,119462.0,21.1851,21.2032,21.1215,21.1306,119462.0
2016-08-10 12:45:00,23.29,23.42,23.28,23.39,215485.0,21.1306,21.2486,21.1215,21.2213,215485.0
2016-08-10 12:50:00,23.39,23.41,23.38,23.39,125060.0,21.2213,21.2395,21.2123,21.2213,125060.0
2016-08-10 12:55:00,23.38,23.39,23.35,23.37,276385.0,21.2123,21.2213,21.1851,21.2032,276385.0
2016-08-10 13:00:00,23.37,23.37,23.34,23.34,136097.0,21.2032,21.2032,21.176,21.176,136097.0
2016-08-10 13:05:00,23.35,23.38,23.34,23.38,67572.0,21.1851,21.2123,21.176,21.2123,67572.0
2016-08-10 13:10:00,23.38,23.45,23.37,23.44,176711.0,21.2123,21.2758,21.2032,21.2667,176711.0
2016-08-10 13:15:00,23.44,23.45,23.42,23.44,209521.0,21.2667,21.2758,21.2486,21.2667,209521.0
2016-08-10 13:20:00,23.44,23.47,23.42,23.47,208113.0,21.2667,21.2939,21.2486,21.2939,208113.0
2016-08-10 13:25:00,23.47,23.58,23.45,23.53,402015.0,21.2939,21.3937,21.2758,21.3484,402015.0
2016-08-10 13:30:00,23.53,23.53,23.44,23.46,253922.0,21.3484,21.3484,21.2667,21.2849,253922.0
2016-08-10 13:35:00,23.46,23.48,23.41,23.48,192090.0,21.2849,21.303,21.2395,21.303,192090.0
2016-08-10 13:40:00,23.48,23.52,23.45,23.47,116899.0,21.303,21.3393,21.2758,21.2939,116899.0
2016-08-10 13:45:00,23.47,23.48,23.39,23.4,83574.0,21.2939,21.303,21.2213,21.2304,83574.0
2016-08-10 13:50:00,23.4,23.41,23.38,23.41,107460.0,21.2304,21.2395,21.2123,21.2395,107460.0
2016-08-10 13:55:00,23.4,23.41,23.37,23.37,74689.0,21.2304,21.2395,21.2032,21.2032,74689.0
2016-08-10 14:00:00,23.38,23.38,23.34,23.37,113152.0,21.2123,21.2123,21.176,21.2032,113152.0
2016-08-10 14:05:00,23.37,23.43,23.36,23.38,103877.0,21.2032,21.2576,21.1941,21.2123,103877.0
2016-08-10 14:10:00,23.39,23.4,23.33,23.36,163540.0,21.2213,21.2304,21.1669,21.1941,163540.0
2016-08-10 14:15:00,23.37,23.37,23.29,23.29,139026.0,21.2032,21.2032,21.1306,21.1306,139026.0
2016-08-10 14:20:00,23.29,23.34,23.29,23.34,120309.0,21.1306,21.176,21.1306,21.176,120309.0
2016-08-10 14:25:00,23.34,23.34,23.28,23.28,93487.0,21.176,21.176,21.1215,21.1215,93487.0
2016-08-10 14:30:00,23.29,23.32,23.28,23.29,82343.0,21.1306,21.1578,21.1215,21.1306,82343.0
2016-08-10 14:35:00,23.29,23.32,23.28,23.3,76145.0,21.1306,21.1578,21.1215,21.1397,76145.0
2016-08-10 14:40:00,23.29,23.31,23.26,23.26,150574.0,21.1306,21.1488,21.1034,21.1034,150574.0
2016-08-10 14:45:00,23.26,23.33,23.26,23.32,108500.0,21.1034,21.1669,21.1034,21.1578,108500.0
2016-08-10 14:50:00,23.32,23.36,23.29,23.35,228674.0,21.1578,21.1941,21.1306,21.1851,228674.0
2016-08-10 14:55:00,23.35,23.37,23.34,23.37,92810.0,21.1851,21.2032,21.176,21.2032,92810.0
2016-08-10 15:00:00,23.37,23.39,23.35,23.36,131155.0,21.2032,21.2213,21.1851,21.1941,131155.0
2016-08-10 15:05:00,23.35,23.37,23.34,23.36,116684.0,21.1851,21.2032,21.176,21.1941,116684.0
2016-08-10 15:10:00,23.36,23.36,23.34,23.35,89010.0,21.1941,21.1941,21.176,21.1851,89010.0
2016-08-10 15:15:00,23.35,23.36,23.33,23.36,187157.0,21.1851,21.1941,21.1669,21.1941,187157.0
2016-08-10 15:20:00,23.36,23.42,23.35,23.39,221901.0,21.1941,21.2486,21.1851,21.2213,221901.0
2016-08-10 15:25:00,23.39,23.46,23.38,23.43,194358.0,21.2213,21.2849,21.2123,21.2576,194358.0
2016-08-10 15:30:00,23.43,23.47,23.39,23.43,189578.0,21.2576,21.2939,21.2213,21.2576,189578.0
2016-08-10 15:35:00,23.44,23.5,23.43,23.47,366262.0,21.2667,21.3211,21.2576,21.2939,366262.0
2016-08-10 15:40:00,23.48,23.48,23.36,23.36,301792.0,21.303,21.303,21.1941,21.1941,301792.0
2016-08-10 15:45:00,23.37,23.42,23.35,23.37,358415.0,21.2032,21.2486,21.1851,21.2032,358415.0
2016-08-10 15:50:00,23.38,23.4,23.32,23.39,443973.0,21.2123,21.2304,21.1578,21.2213,443973.0
2016-08-10 15:55:00,23.4,23.43,23.39,23.41,964642.0,21.2304,21.2576,21.2213,21.2395,964642.0
2016-08-11 09:30:00,23.65,24.0,23.6,23.93,2066837.0,21.4572,21.7748,21.4119,21.7113,2066837.0
2016-08-11 09:35:00,23.93,23.93,23.64,23.71,444745.0,21.7113,21.7113,21.4482,21.5117,444745.0
2016-08-11 09:40:00,23.71,23.8,23.68,23.73,361723.0,21.5117,21.5933,21.4845,21.5298,361723.0
2016-08-11 09:45:00,23.73,23.78,23.65,23.67,361027.0,21.5298,21.5752,21.4572,21.4754,361027.0
2016-08-11 09:50:00,23.66,23.78,23.66,23.69,332486.0,21.4663,21.5752,21.4663,21.4935,332486.0
2016-08-11 09:55:00,23.68,23.74,23.66,23.67,248010.0,21.4845,21.5389,21.4663,21.4754,248010.0
2016-08-11 10:00:00,23.67,23.67,23.56,23.66,234648.0,21.4754,21.4754,21.3756,21.4663,234648.0
2016-08-11 10:05:00,23.65,23.67,23.59,23.61,256329.0,21.4572,21.4754,21.4028,21.4209,256329.0
2016-08-11 10:10:00,23.61,23.64,23.57,23.6,150377.0,21.4209,21.4482,21.3847,21.4119,150377.0
2016-08-11 10:15:00,23.6,23.76,23.6,23.74,264094.0,21.4119,21.557,21.4119,21.5389,264094.0
2016-08-11 10:20:00,23.74,23.76,23.64,23.66,196576.0,21.5389,21.557,21.4482,21.4663,196576.0
2016-08-11 10:25:00,23.67,23.68,23.59,23.62,153393.0,21.4754,21.4845,21.4028,21.43,153393.0
2016-08-11 10:30:00,23.62,23.62,23.59,23.62,223412.0,21.43,21.43,21.4028,21.43,223412.0
2016-08-11 10:35:00,23.62,23.64,23.58,23.61,309615.0,21.43,21.4482,21.3937,21.4209,309615.0
2016-08-11 10:40:00,23.6,23.61,23.58,23.59,188927.0,21.4119,21.4209,21.3937,21.4028,188927.0
2016-08-11 10:45:00,23.59,23.59,23.47,23.48,223434.0,21.4028,21.4028,21.2939,21.303,223434.0
2016-08-11 10:50:00,23.48,23.52,23.4,23.41,323662.0,21.303,21.3393,21.2304,21.2395,323662.0
2016-08-11 10:55:00,23.4,23.47,23.39,23.47,229201.0,21.2304,21.2939,21.2213,21.2939,229201.0
2016-08-11 11:00:00,23.46,23.49,23.45,23.45,73759.0,21.2849,21.3121,21.2758,21.2758,73759.0
2016-08-11 11:05:00,23.46,23.5,23.42,23.48,209800.0,21.2849,21.3211,21.2486,21.303,209800.0
2016-08-11 11:10:00,23.49,23.5,23.47,23.48,69955.0,21.3121,21.3211,21.2939,21.303,69955.0
2016-08-11 11:15:00,23.48,23.48,23.4,23.4,188700.0,21.303,21.303,21.2304,21.2304,188700.0
2016-08-11 11:20:00,23.4,23.42,23.39,23.4,498294.0,21.2304,21.2486,21.2213,21.2304,498294.0
2016-08-11 11:25:00,23.4,23.42,23.28,23.29,403478.0,21.2304,21.2486,21.1215,21.1306,403478.0
2016-08-11 11:30:00,23.29,23.4,23.24,23.26,505735.0,21.1306,21.2304,21.0852,21.1034,505735.0
2016-08-11 11:35:00,23.25,23.36,23.2,23.36,238598.0,21.0943,21.1941,21.049,21.1941,238598.0
2016-08-11 11:40:00,23.36,23.4,23.32,23.38,382459.0,21.1941,21.2304,21.1578,21.2123,382459.0
2016-08-11 11:45:00,23.37,23.4,23.3,23.3,98384.0,21.2032,21.2304,21.1397,21.1397,98384.0
2016-08-11 11:50:00,23.31,23.35,23.3,23.32,100649.0,21.1488,21.1851,21.1397,21.1578,100649.0
2016-08-11 11:55:00,23.32,23.33,23.26,23.28,121274.0,21.1578,21.1669,21.1034,21.1215,121274.0
2016-08-11 12:00:00,23.28,23.3,23.27,23.27,74820.0,21.1215,21.1397,21.1125,21.1125,74820.0
2016-08-11 12:05:00,23.28,23.28,23.26,23.28,157342.0,21.1215,21.1215,21.1034,21.1215,157342.0
2016-08-11 12:10:00,23.27,23.34,23.27,23.31,117321.0,21.1125,21.176,21.1125,21.1488,117321.0
2016-08-11 12:15:00,23.32,23.32,23.24,23.24,100387.0,21.1578,21.1578,21.0852,21.0852,100387.0
2016-08-11 12:20:00,23.24,23.26,23.22,23.22,128239.0,21.0852,21.1034,21.0671,21.0671,128239.0
2016-08-11 12:25:00,23.23,23.23,23.13,23.16,258764.0,21.0762,21.0762,20.9854,21.0127,258764.0
2016-08-11 12:30:00,23.16,23.19,23.15,23.18,114014.0,21.0127,21.0399,21.0036,21.0308,114014.0
2016-08-11 12:35:00,23.18,23.23,23.17,23.19,95013.0,21.0308,21.0762,21.0217,21.0399,95013.0
2016-08-11 12:40:00,23.19,23.2,23.17,23.18,108609.0,21.0399,21.049,21.0217,21.0308,108609.0
2016-08-11 12:45:00,23.18,23.18,23.07,23.12,252558.0,21.0308,21.0308,20.931,20.9764,252558.0
2016-08-11 12:50:00,23.13,23.15,23.1,23.14,73782.0,20.9854,21.0036,20.9582,20.9945,73782.0
2016-08-11 12:55:00,23.15,23.15,23.11,23.13,109778.0,21.0036,21.0036,20.9673,20.9854,109778.0
2016-08-11 13:00:00,23.13,23.14,23.12,23.13,59544.0,20.9854,20.9945,20.9764,20.9854,59544.0
2016-08-11 13:05:00,23.12,23.13,23.08,23.12,91864.0,20.9764,20.9854,20.9401,20.9764,91864.0
2016-08-11 13:10:00,23.12,23.2,23.12,23.19,149196.0,20.9764,21.049,20.9764,21.0399,149196.0
2016-08-11 13:15:00,23.19,23.19,23.15,23.16,119619.0,21.0399,21.0399,21.0036,21.0127,119619.0
2016-08-11 13:20:00,23.16,23.16,23.11,23.14,59189.0,21.0127,21.0127,20.9673,20.9945,59189.0
2016-08-11 13:25:00,23.13,23.16,23.11,23.16,122730.0,20.9854,21.0127,20.9673,21.0127,122730.0
2016-08-11 13:30:00,23.16,23.23,23.16,23.21,130241.0,21.0127,21.0762,21.0127,21.058,130241.0
2016-08-11 13:35:00,23.21,23.23,23.21,23.22,69470.0,21.058,21.0762,21.058,21.0671,69470.0
2016-08-11 13:40:00,23.22,23.23,23.18,23.22,103031.0,21.0671,21.0762,21.0308,21.0671,103031.0
2016-08-11 13:45:00,23.22,23.26,23.19,23.21,288630.0,21.0671,21.1034,21.0399,21.058,288630.0
2016-08-11 13:50:00,23.21,23.25,23.21,23.23,262094.0,21.058,21.0943,21.058,21.0762,262094.0
2016-08-11 13:55:00,23.23,23.25,23.22,23.22,349855.0,21.0762,21.0943,21.0671,21.0671,349855.0
2016-08-11 14:00:00,23.23,23.24,23.22,23.24,57109.0,21.0762,21.0852,21.0671,21.0852,57109.0
2016-08-11 14:05:00,23.23,23.26,23.23,23.26,59279.0,21.0762,21.1034,21.0762,21.1034,59279.0
2016-08-11 14:10:00,23.26,23.28,23.26,23.27,80298.0,21.1034,21.1215,21.1034,21.1125,80298.0
2016-08-11 14:15:00,23.27,23.28,23.25,23.25,80522.0,21.1125,21.1215,21.0943,21.0943,80522.0
2016-08-11 14:20:00,23.26,23.27,23.25,23.25,127124.0,21.1034,21.1125,21.0943,21.0943,127124.0
2016-08-11 14:25:00,23.26,23.26,23.22,23.24,55844.0,21.1034,21.1034,21.0671,21.0852,55844.0
2016-08-11 14:30:00,23.23,23.25,23.22,23.23,60466.0,21.0762,21.0943,21.0671,21.0762,60466.0
2016-08-11 14:35:00,23.22,23.24,23.21,23.21,47234.0,21.0671,21.0852,21.058,21.058,47234.0
2016-08-11 14:40:00,23.21,23.22,23.21,23.21,34527.0,21.058,21.0671,21.058,21.058,34527.0
2016-08-11 14:45:00,23.21,23.23,23.21,23.22,46391.0,21.058,21.0762,21.058,21.0671,46391.0
2016-08-11 14:50:00,23.22,23.26,23.22,23.25,74716.0,21.0671,21.1034,21.0671,21.0943,74716.0
2016-08-11 14:55:00,23.25,23.25,23.22,23.22,195348.0,21.0943,21.0943,21.0671,21.0671,195348.0
2016-08-11 15:00:00,23.23,23.26,23.22,23.24,73721.0,21.0762,21.1034,21.0671,21.0852,73721.0
2016-08-11 15:05:00,23.25,23.26,23.23,23.24,76186.0,21.0943,21.1034,21.0762,21.0852,76186.0
2016-08-11 15:10:00,23.25,23.29,23.24,23.28,75503.0,21.0943,21.1306,21.0852,21.1215,75503.0
2016-08-11 15:15:00,23.28,23.28,23.25,23.25,52264.0,21.1215,21.1215,21.0943,21.0943,52264.0
2016-08-11 15:20:00,23.25,23.27,23.24,23.25,159211.0,21.0943,21.1125,21.0852,21.0943,159211.0
2016-08-11 15:25:00,23.25,23.28,23.25,23.28,156336.0,21.0943,21.1215,21.0943,21.1215,156336.0
2016-08-11 15:30:00,23.27,23.31,23.27,23.3,259388.0,21.1125,21.1488,21.1125,21.1397,259388.0
2016-08-11 15:35:00,23.29,23.31,23.29,23.3,142197.0,21.1306,21.1488,21.1306,21.1397,142197.0
2016-08-11 15:40:00,23.29,23.31,23.29,23.3,200500.0,21.1306,21.1488,21.1306,21.1397,200500.0
2016-08-11 15:45:00,23.3,23.31,23.28,23.28,352353.0,21.1397,21.1488,21.1215,21.1215,352353.0
2016-08-11 15:50:00,23.29,23.31,23.28,23.29,335526.0,21.1306,21.1488,21.1215,21.1306,335526.0
2016-08-11 15:55:00,23.29,23.32,23.26,23.29,953092.0,21.1306,21.1578,21.1034,21.1306,953092.0
2016-08-12 09:30:00,23.27,23.3,22.93,23.15,886110.0,21.1125,21.1397,20.804,21.0036,886110.0
2016-08-12 09:35:00,23.15,23.24,23.12,23.13,266472.0,21.0036,21.0852,20.9764,20.9854,266472.0
2016-08-12 09:40:00,23.12,23.29,23.12,23.26,241344.0,20.9764,21.1306,20.9764,21.1034,241344.0
2016-08-12 09:45:00,23.26,23.37,23.15,23.31,227105.0,21.1034,21.2032,21.0036,21.1488,227105.0
2016-08-12 09:50:00,23.31,23.41,23.29,23.39,202811.0,21.1488,21.2395,21.1306,21.2213,202811.0
2016-08-12 09:55:00,23.38,23.48,23.38,23.46,491804.0,21.2123,21.303,21.2123,21.2849,491804.0
2016-08-12 10:00:00,23.45,23.59,23.45,23.59,483411.0,21.2758,21.4028,21.2758,21.4028,483411.0
2016-08-12 10:05:00,23.59,23.69,23.49,23.67,279362.0,21.4028,21.4935,21.3121,21.4754,279362.0
2016-08-12 10:10:00,23.68,23.82,23.66,23.82,405428.0,21.4845,21.6115,21.4663,21.6115,405428.0
2016-08-12 10:15:00,23.81,23.9,23.75,23.86,588486.0,21.6024,21.6841,21.548,21.6478,588486.0
2016-08-12 10:20:00,23.85,23.85,23.72,23.8,309531.0,21.6387,21.6387,21.5207,21.5933,309531.0
2016-08-12 10:25:00,23.8,23.84,23.78,23.8,342216.0,21.5933,21.6296,21.5752,21.5933,342216.0
2016-08-12 10:30:00,23.8,23.84,23.79,23.81,384800.0,21.5933,21.6296,21.5843,21.6024,384800.0
2016-08-12 10:35:00,23.82,23.85,23.8,23.85,208859.0,21.6115,21.6387,21.5933,21.6387,208859.0
2016-08-12 10:40:00,23.85,23.93,23.84,23.92,301133.0,21.6387,21.7113,21.6296,21.7022,301133.0
2016-08-12 10:45:00,23.93,23.97,23.92,23.94,269218.0,21.7113,21.7476,21.7022,21.7203,269218.0
2016-08-12 10:50:00,23.94,23.98,23.91,23.97,409727.0,21.7203,21.7566,21.6931,21.7476,409727.0
2016-08-12 10:55:00,23.97,24.0,23.96,23.99,335026.0,21.7476,21.7748,21.7385,21.7657,335026.0
2016-08-12 11:00:00,23.98,24.0,23.96,23.99,336957.0,21.7566,21.7748,21.7385,21.7657,336957.0
2016-08-12 11:05:00,23.98,24.05,23.97,24.05,683113.0,21.7566,21.8201,21.7476,21.8201,683113.0
2016-08-12 11:10:00,24.05,24.08,23.99,24.0,319565.0,21.8201,21.8474,21.7657,21.7748,319565.0
2016-08-12 11:15:00,24.0,24.05,23.99,24.04,232509.0,21.7748,21.8201,21.7657,21.8111,232509.0
2016-08-12 11:20:00,24.04,24.08,24.03,24.08,226720.0,21.8111,21.8474,21.802,21.8474,226720.0
2016-08-12 11:25:00,24.07,24.1,24.07,24.1,167934.0,21.8383,21.8655,21.8383,21.8655,167934.0
2016-08-12 11:30:00,24.1,24.14,24.07,24.14,319337.0,21.8655,21.9018,21.8383,21.9018,319337.0
2016-08-12 11:35:00,24.13,24.15,24.12,24.15,97577.0,21.8927,21.9109,21.8837,21.9109,97577.0
2016-08-12 11:40:00,24.15,24.18,24.13,24.17,274362.0,21.9109,21.9381,21.8927,21.929,274362.0
2016-08-12 11:45:00,24.18,24.19,24.06,24.1,342582.0,21.9381,21.9472,21.8292,21.8655,342582.0
2016-08-12 11:50:00,24.11,24.17,24.1,24.16,158566.0,21.8746,21.929,21.8655,21.92,158566.0
2016-08-12 11:55:00,24.16,24.24,24.1,24.23,310521.0,21.92,21.9925,21.8655,21.9835,310521.0
2016-08-12 12:00:00,24.24,24.24,24.19,24.21,270608.0,21.9925,21.9925,21.9472,21.9653,270608.0
2016-08-12 12:05:00,24.21,24.29,24.2,24.27,186899.0,21.9653,22.0379,21.9562,22.0198,186899.0
2016-08-12 12:10:00,24.27,24.41,24.26,24.38,562569.0,22.0198,22.1468,22.0107,22.1196,562569.0
2016-08-12 12:15:00,24.38,24.45,24.35,24.41,341507.0,22.1196,22.1831,22.0923,22.1468,341507.0
2016-08-12 12:20:00,24.41,24.48,24.4,24.47,223680.0,22.1468,22.2103,22.1377,22.2012,223680.0
2016-08-12 12:25:00,24.48,24.5,24.42,24.5,358664.0,22.2103,22.2284,22.1558,22.2284,358664.0
2016-08-12 12:30:00,24.5,24.82,24.5,24.75,1525150.0,22.2284,22.5188,22.2284,22.4552,1525150.0
2016-08-12 12:35:00,24.74,24.77,24.67,24.71,514874.0,22.4462,22.4734,22.3827,22.419,514874.0
2016-08-12 12:40:00,24.7,24.89,24.7,24.71,481336.0,22.4099,22.5823,22.4099,22.419,481336.0
2016-08-12 12:45:00,24.7,24.7,24.52,24.53,327070.0,22.4099,22.4099,22.2466,22.2556,327070.0
2016-08-12 12:50:00,24.53,24.61,24.49,24.6,275527.0,22.2556,22.3282,22.2194,22.3192,275527.0
2016-08-12 12:55:00,24.6,24.68,24.54,24.68,201541.0,22.3192,22.3917,22.2647,22.3917,201541.0
2016-08-12 13:00:00,24.68,24.75,24.62,24.74,284517.0,22.3917,22.4552,22.3373,22.4462,284517.0
2016-08-12 13:05:00,24.75,24.78,24.62,24.64,210884.0,22.4552,22.4825,22.3373,22.3554,210884.0
2016-08-12 13:10:00,24.64,24.75,24.63,24.75,149944.0,22.3554,22.4552,22.3464,22.4552,149944.0
2016-08-12 13:15:00,24.75,24.76,24.72,24.72,187951.0,22.4552,22.4643,22.428,22.428,187951.0
2016-08-12 13:20:00,24.73,24.78,24.68,24.73,269859.0,22.4371,22.4825,22.3917,22.4371,269859.0
2016-08-12 13:25:00,24.72,24.85,24.7,24.83,310940.0,22.428,22.546,22.4099,22.5278,310940.0
2016-08-12 13:30:00,24.83,24.83,24.75,24.8,156899.0,22.5278,22.5278,22.4552,22.5006,156899.0
2016-08-12 13:35:00,24.79,24.8,24.7,24.72,182154.0,22.4915,22.5006,22.4099,22.428,182154.0
2016-08-12 13:40:00,24.72,24.73,24.66,24.69,148581.0,22.428,22.4371,22.3736,22.4008,148581.0
2016-08-12 13:45:00,24.69,24.82,24.68,24.79,186490.0,22.4008,22.5188,22.3917,22.4915,186490.0
2016-08-12 13:50:00,24.78,24.82,24.73,24.8,163319.0,22.4825,22.5188,22.4371,22.5006,163319.0
2016-08-12 13:55:00,24.79,24.88,24.78,24.87,136923.0,22.4915,22.5732,22.4825,22.5641,136923.0
2016-08-12 14:00:00,24.87,24.87,24.78,24.87,186807.0,22.5641,22.5641,22.4825,22.5641,186807.0
2016-08-12 14:05:00,24.87,24.87,24.8,24.83,230105.0,22.5641,22.5641,22.5006,22.5278,230105.0
2016-08-12 14:10:00,24.83,24.83,24.76,24.8,372090.0,22.5278,22.5278,22.4643,22.5006,372090.0
2016-08-12 14:15:00,24.8,24.81,24.78,24.8,269418.0,22.5006,22.5097,22.4825,22.5006,269418.0
2016-08-12 14:20:00,24.8,24.82,24.75,24.75,239243.0,22.5006,22.5188,22.4552,22.4552,239243.0
2016-08-12 14:25:00,24.75,24.85,24.75,24.85,242123.0,22.4552,22.546,22.4552,22.546,242123.0
2016-08-12 14:30:00,24.85,24.86,24.82,24.84,294527.0,22.546,22.555,22.5188,22.5369,294527.0
2016-08-12 14:35:00,24.84,24.84,24.76,24.83,232723.0,22.5369,22.5369,22.4643,22.5278,232723.0
2016-08-12 14:40:00,24.83,24.87,24.82,24.86,169831.0,22.5278,22.5641,22.5188,22.555,169831.0
2016-08-12 14:45:00,24.86,24.86,24.78,24.83,565773.0,22.555,22.555,22.4825,22.5278,565773.0
2016-08-12 14:50:00,24.83,24.85,24.79,24.83,427180.0,22.5278,22.546,22.4915,22.5278,427180.0
2016-08-12 14:55:00,24.83,24.85,24.76,24.78,269872.0,22.5278,22.546,22.4643,22.4825,269872.0
2016-08-12 15:00:00,24.78,24.8,24.7,24.74,545225.0,22.4825,22.5006,22.4099,22.4462,545225.0
2016-08-12 15:05:00,24.74,24.79,24.66,24.69,641218.0,22.4462,22.4915,22.3736,22.4008,641218.0
2016-08-12 15:10:00,24.7,24.74,24.61,24.62,481206.0,22.4099,22.4462,22.3282,22.3373,481206.0
2016-08-12 15:15:00,24.62,24.71,24.62,24.71,296706.0,22.3373,22.419,22.3373,22.419,296706.0
2016-08-12 15:20:00,24.71,24.71,24.62,24.67,261450.0,22.419,22.419,22.3373,22.3827,261450.0
2016-08-12 15:25:00,24.67,24.67,24.59,24.6,303496.0,22.3827,22.3827,22.3101,22.3192,303496.0
2016-08-12 15:30:00,24.6,24.63,24.55,24.63,450626.0,22.3192,22.3464,22.2738,22.3464,450626.0
2016-08-12 15:35:00,24.63,24.65,24.6,24.61,314014.0,22.3464,22.3645,22.3192,22.3282,314014.0
2016-08-12 15:40:00,24.61,24.75,24.6,24.69,448703.0,22.3282,22.4552,22.3192,22.4008,448703.0
2016-08-12 15:45:00,24.69,24.7,24.58,24.59,314220.0,22.4008,22.4099,22.301,22.3101,314220.0
2016-08-12 15:50:00,24.59,24.68,24.58,24.63,471079.0,22.3101,22.3917,22.301,22.3464,471079.0
2016-08-12 15:55:00,24.63,24.67,24.62,24.66,981954.0,22.3464,22.3827,22.3373,22.3736,981954.0
2016-08-15 09:30:00,24.86,25.0,24.85,24.99,636229.0,22.555,22.6821,22.546,22.673,636229.0
2016-08-15 09:35:00,24.98,25.22,24.98,25.11,523947.0,22.6639,22.8817,22.6639,22.7819,523947.0
2016-08-15 09:40:00,25.11,25.21,25.05,25.19,440853.0,22.7819,22.8726,22.7274,22.8545,440853.0
2016-08-15 09:45:00,25.18,25.38,25.18,25.38,712717.0,22.8454,23.0268,22.8454,23.0268,712717.0
2016-08-15 09:50:00,25.37,25.43,25.27,25.43,548036.0,23.0178,23.0722,22.927,23.0722,548036.0
2016-08-15 09:55:00,25.43,25.46,25.35,25.37,509724.0,23.0722,23.0994,22.9996,23.0178,509724.0
2016-08-15 10:00:00,25.38,25.49,25.37,25.44,547397.0,23.0268,23.1266,23.0178,23.0813,547397.0
2016-08-15 10:05:00,25.45,25.5,25.35,25.46,514359.0,23.0903,23.1357,22.9996,23.0994,514359.0
2016-08-15 10:10:00,25.46,25.62,25.46,25.6,598849.0,23.0994,23.2446,23.0994,23.2264,598849.0
2016-08-15 10:15:00,25.61,25.61,25.44,25.45,279790.0,23.2355,23.2355,23.0813,23.0903,279790.0
2016-08-15 10:20:00,25.46,25.54,25.45,25.53,212389.0,23.0994,23.172,23.0903,23.1629,212389.0
2016-08-15 10:25:00,25.53,25.57,25.34,25.34,358268.0,23.1629,23.1992,22.9905,22.9905,358268.0
2016-08-15 10:30:00,25.35,25.47,25.34,25.39,160765.0,22.9996,23.1085,22.9905,23.0359,160765.0
2016-08-15 10:35:00,25.38,25.48,25.35,25.46,145632.0,23.0268,23.1176,22.9996,23.0994,145632.0
2016-08-15 10:40:00,25.46,25.49,25.35,25.35,169346.0,23.0994,23.1266,22.9996,22.9996,169346.0
2016-08-15 10:45:00,25.35,25.38,25.28,25.37,202872.0,22.9996,23.0268,22.9361,23.0178,202872.0
2016-08-15 10:50:00,25.37,25.39,25.32,25.36,128594.0,23.0178,23.0359,22.9724,23.0087,128594.0
2016-08-15 10:55:00,25.37,25.44,25.34,25.37,147298.0,23.0178,23.0813,22.9905,23.0178,147298.0
2016-08-15 11:00:00,25.38,25.38,25.28,25.31,239921.0,23.0268,23.0268,22.9361,22.9633,239921.0
2016-08-15 11:05:00,25.31,25.32,25.15,25.17,258260.0,22.9633,22.9724,22.8182,22.8363,258260.0
2016-08-15 11:10:00,25.17,25.25,25.13,25.14,409502.0,22.8363,22.9089,22.8,22.8091,409502.0
2016-08-15 11:15:00,25.14,25.29,25.13,25.24,183197.0,22.8091,22.9452,22.8,22.8998,183197.0
2016-08-15 11:20:00,25.24,25.33,25.22,25.3,87776.0,22.8998,22.9815,22.8817,22.9543,87776.0
2016-08-15 11:25:00,25.29,25.32,25.23,25.23,105725.0,22.9452,22.9724,22.8907,22.8907,105725.0
2016-08-15 11:30:00,25.24,25.32,25.23,25.27,154286.0,22.8998,22.9724,22.8907,22.927,154286.0
2016-08-15 11:35:00,25.28,25.4,25.26,25.34,147923.0,22.9361,23.045,22.918,22.9905,147923.0
2016-08-15 11:40:00,25.33,25.35,25.25,25.31,165962.0,22.9815,22.9996,22.9089,22.9633,165962.0
2016-08-15 11:45:00,25.31,25.33,25.27,25.27,102795.0,22.9633,22.9815,22.927,22.927,102795.0
2016-08-15 11:50:00,25.27,25.33,25.27,25.3,84978.0,22.927,22.9815,22.927,22.9543,84978.0
2016-08-15 11:55:00,25.3,25.36,25.3,25.35,87459.0,22.9543,23.0087,22.9543,22.9996,87459.0
2016-08-15 12:00:00,25.35,25.44,25.35,25.42,132996.0,22.9996,23.0813,22.9996,23.0631,132996.0
2016-08-15 12:05:00,25.41,25.44,25.37,25.42,143798.0,23.0541,23.0813,23.0178,23.0631,143798.0
2016-08-15 12:10:00,25.42,25.48,25.4,25.4,163677.0,23.0631,23.1176,23.045,23.045,163677.0
2016-08-15 12:15:00,25.41,25.45,25.4,25.45,203328.0,23.0541,23.0903,23.045,23.0903,203328.0
2016-08-15 12:20:00,25.45,25.5,25.41,25.44,157640.0,23.0903,23.1357,23.0541,23.0813,157640.0
2016-08-15 12:25:00,25.44,25.49,25.44,25.48,110279.0,23.0813,23.1266,23.0813,23.1176,110279.0
2016-08-15 12:30:00,25.48,25.52,25.48,25.52,200923.0,23.1176,23.1539,23.1176,23.1539,200923.0
2016-08-15 12:35:00,25.52,25.52,25.45,25.49,168999.0,23.1539,23.1539,23.0903,23.1266,168999.0
2016-08-15 12:40:00,25.5,25.52,25.49,25.51,121764.0,23.1357,23.1539,23.1266,23.1448,121764.0
2016-08-15 12:45:00,25.51,25.53,25.48,25.49,102671.0,23.1448,23.1629,23.1176,23.1266,102671.0
2016-08-15 12:50:00,25.5,25.5,25.31,25.38,216921.0,23.1357,23.1357,22.9633,23.0268,216921.0
2016-08-15 12:55:00,25.38,25.42,25.37,25.37,57891.0,23.0268,23.0631,23.0178,23.0178,57891.0
2016-08-15 13:00:00,25.37,25.39,25.29,25.32,140988.0,23.0178,23.0359,22.9452,22.9724,140988.0
2016-08-15 13:05:00,25.31,25.32,25.26,25.27,100911.0,22.9633,22.9724,22.918,22.927,100911.0
2016-08-15 13:10:00,25.28,25.34,25.25,25.33,120440.0,22.9361,22.9905,22.9089,22.9815,120440.0
2016-08-15 13:15:00,25.34,25.41,25.33,25.4,121239.0,22.9905,23.0541,22.9815,23.045,121239.0
2016-08-15 13:20:00,25.39,25.41,25.34,25.39,108813.0,23.0359,23.0541,22.9905,23.0359,108813.0
2016-08-15 13:25:00,25.39,25.44,25.38,25.43,101858.0,23.0359,23.0813,23.0268,23.0722,101858.0
2016-08-15 13:30:00,25.43,25.46,25.42,25.46,104252.0,23.0722,23.0994,23.0631,23.0994,104252.0
2016-08-15 13:35:00,25.46,25.52,25.45,25.5,193246.0,23.0994,23.1539,23.0903,23.1357,193246.0
2016-08-15 13:40:00,25.5,25.51,25.48,25.48,95601.0,23.1357,23.1448,23.1176,23.1176,95601.0
2016-08-15 13:45:00,25.49,25.53,25.48,25.5,111349.0,23.1266,23.1629,23.1176,23.1357,111349.0
2016-08-15 13:50:00,25.49,25.51,25.47,25.49,90276.0,23.1266,23.1448,23.1085,23.1266,90276.0
2016-08-15 13:55:00,25.5,25.5,25.45,25.45,126834.0,23.1357,23.1357,23.0903,23.0903,126834.0
2016-08-15 14:00:00,25.45,25.49,25.4,25.4,75859.0,23.0903,23.1266,23.045,23.045,75859.0
2016-08-15 14:05:00,25.4,25.44,25.38,25.41,74119.0,23.045,23.0813,23.0268,23.0541,74119.0
2016-08-15 14:10:00,25.4,25.47,25.4,25.43,77889.0,23.045,23.1085,23.045,23.0722,77889.0
2016-08-15 14:15:00,25.44,25.47,25.42,25.43,62903.0,23.0813,23.1085,23.0631,23.0722,62903.0
2016-08-15 14:20:00,25.43,25.45,25.4,25.4,66726.0,23.0722,23.0903,23.045,23.045,66726.0
2016-08-15 14:25:00,25.41,25.43,25.36,25.42,106590.0,23.0541,23.0722,23.0087,23.0631,106590.0
2016-08-15 14:30:00,25.41,25.44,25.4,25.44,86343.0,23.0541,23.0813,23.045,23.0813,86343.0
2016-08-15 14:35:00,25.44,25.45,25.39,25.43,143576.0,23.0813,23.0903,23.0359,23.0722,143576.0
2016-08-15 14:40:00,25.43,25.45,25.4,25.45,101569.0,23.0722,23.0903,23.045,23.0903,101569.0
2016-08-15 14:45:00,25.45,25.49,25.44,25.46,103553.0,23.0903,23.1266,23.0813,23.0994,103553.0
2016-08-15 14:50:00,25.46,25.48,25.37,25.39,108490.0,23.0994,23.1176,23.0178,23.0359,108490.0
2016-08-15 14:55:00,25.39,25.47,25.38,25.45,102200.0,23.0359,23.1085,23.0268,23.0903,102200.0
2016-08-15 15:00:00,25.45,25.45,25.38,25.4,111647.0,23.0903,23.0903,23.0268,23.045,111647.0
2016-08-15 15:05:00,25.4,25.41,25.35,25.4,109668.0,23.045,23.0541,22.9996,23.045,109668.0
2016-08-15 15:10:00,25.4,25.41,25.36,25.38,99192.0,23.045,23.0541,23.0087,23.0268,99192.0
2016-08-15 15:15:00,25.37,25.4,25.3,25.3,148006.0,23.0178,23.045,22.9543,22.9543,148006.0
2016-08-15 15:20:00,25.3,25.34,25.26,25.33,122006.0,22.9543,22.9905,22.918,22.9815,122006.0
2016-08-15 15:25:00,25.33,25.37,25.29,25.36,128498.0,22.9815,23.0178,22.9452,23.0087,128498.0
2016-08-15 15:30:00,25.35,25.37,25.29,25.35,167615.0,22.9996,23.0178,22.9452,22.9996,167615.0
2016-08-15 15:35:00,25.35,25.36,25.3,25.32,145499.0,22.9996,23.0087,22.9543,22.9724,145499.0
2016-08-15 15:40:00,25.32,25.36,25.31,25.33,158948.0,22.9724,23.0087,22.9633,22.9815,158948.0
2016-08-15 15:45:00,25.34,25.35,25.3,25.32,198775.0,22.9905,22.9996,22.9543,22.9724,198775.0
2016-08-15 15:50:00,25.33,25.36,25.31,25.32,314137.0,22.9815,23.0087,22.9633,22.9724,314137.0
2016-08-15 15:55:00,25.32,25.33,25.29,25.32,633911.0,22.9724,22.9815,22.9452,22.9724,633911.0
2016-08-16 09:30:00,25.57,25.58,25.13,25.22,612852.0,23.1992,23.2083,22.8,22.8817,612852.0
2016-08-16 09:35:00,25.21,25.22,24.93,25.0,351570.0,22.8726,22.8817,22.6186,22.6821,351570.0
2016-08-16 09:40:00,25.0,25.0,24.75,24.84,470370.0,22.6821,22.6821,22.4552,22.5369,470370.0
2016-08-16 09:45:00,24.84,24.96,24.8,24.88,618039.0,22.5369,22.6458,22.5006,22.5732,618039.0
2016-08-16 09:50:00,24.88,25.07,24.88,25.04,331141.0,22.5732,22.7456,22.5732,22.7184,331141.0
2016-08-16 09:55:00,25.04,25.21,25.03,25.11,190567.0,22.7184,22.8726,22.7093,22.7819,190567.0
2016-08-16 10:00:00,25.12,25.16,25.1,25.13,185492.0,22.7909,22.8272,22.7728,22.8,185492.0
2016-08-16 10:05:00,25.13,25.26,25.12,25.21,190863.0,22.8,22.918,22.7909,22.8726,190863.0
2016-08-16 10:10:00,25.21,25.22,25.06,25.11,247012.0,22.8726,22.8817,22.7365,22.7819,247012.0
2016-08-16 10:15:00,25.12,25.2,25.07,25.08,183655.0,22.7909,22.8635,22.7456,22.7547,183655.0
2016-08-16 10:20:00,25.08,25.12,25.04,25.12,458622.0,22.7547,22.7909,22.7184,22.7909,458622.0
2016-08-16 10:25:00,25.12,25.18,25.1,25.17,167127.0,22.7909,22.8454,22.7728,22.8363,167127.0
2016-08-16 10:30:00,25.17,25.18,25.03,25.03,104981.0,22.8363,22.8454,22.7093,22.7093,104981.0
2016-08-16 10:35:00,25.03,25.08,25.01,25.07,97460.0,22.7093,22.7547,22.6911,22.7456,97460.0
2016-08-16 10:40:00,25.08,25.11,25.01,25.02,127341.0,22.7547,22.7819,22.6911,22.7002,127341.0
2016-08-16 10:45:00,25.01,25.06,24.95,24.99,299409.0,22.6911,22.7365,22.6367,22.673,299409.0
2016-08-16 10:50:00,24.98,25.0,24.92,24.93,116054.0,22.6639,22.6821,22.6095,22.6186,116054.0
2016-08-16 10:55:00,24.93,25.02,24.93,25.0,216531.0,22.6186,22.7002,22.6186,22.6821,216531.0
2016-08-16 11:00:00,25.01,25.02,24.97,25.01,97966.0,22.6911,22.7002,22.6548,22.6911,97966.0
2016-08-16 11:05:00,25.01,25.06,25.0,25.04,149156.0,22.6911,22.7365,22.6821,22.7184,149156.0
2016-08-16 11:10:00,25.04,25.08,25.03,25.06,231930.0,22.7184,22.7547,22.7093,22.7365,231930.0
2016-08-16 11:15:00,25.07,25.1,25.02,25.03,332334.0,22.7456,22.7728,22.7002,22.7093,332334.0
2016-08-16 11:20:00,25.03,25.04,24.99,25.02,280802.0,22.7093,22.7184,22.673,22.7002,280802.0
2016-08-16 11:25:00,25.03,25.06,25.01,25.05,71613.0,22.7093,22.7365,22.6911,22.7274,71613.0
2016-08-16 11:30:00,25.05,25.06,25.0,25.02,102650.0,22.7274,22.7365,22.6821,22.7002,102650.0
2016-08-16 11:35:00,25.02,25.1,25.02,25.07,125818.0,22.7002,22.7728,22.7002,22.7456,125818.0
2016-08-16 11:40:00,25.07,25.09,25.04,25.09,93554.0,22.7456,22.7637,22.7184,22.7637,93554.0
2016-08-16 11:45:00,25.08,25.09,25.05,25.08,57519.0,22.7547,22.7637,22.7274,22.7547,57519.0
2016-08-16 11:50:00,25.09,25.11,25.06,25.09,143123.0,22.7637,22.7819,22.7365,22.7637,143123.0
2016-08-16 11:55:00,25.09,25.11,25.07,25.1,72605.0,22.7637,22.7819,22.7456,22.7728,72605.0
2016-08-16 12:00:00,25.1,25.1,25.06,25.07,84316.0,22.7728,22.7728,22.7365,22.7456,84316.0
2016-08-16 12:05:00,25.08,25.09,25.07,25.08,56059.0,22.7547,22.7637,22.7456,22.7547,56059.0
2016-08-16 12:10:00,25.08,25.11,25.07,25.1,73893.0,22.7547,22.7819,22.7456,22.7728,73893.0
2016-08-16 12:15:00,25.1,25.11,25.09,25.1,81767.0,22.7728,22.7819,22.7637,22.7728,81767.0
2016-08-16 12:20:00,25.1,25.11,25.09,25.1,48480.0,22.7728,22.7819,22.7637,22.7728,48480.0
2016-08-16 12:25:00,25.1,25.11,25.07,25.08,63781.0,22.7728,22.7819,22.7456,22.7547,63781.0
2016-08-16 12:30:00,25.09,25.1,25.08,25.09,33018.0,22.7637,22.7728,22.7547,22.7637,33018.0
2016-08-16 12:35:00,25.1,25.11,25.09,25.09,50509.0,22.7728,22.7819,22.7637,22.7637,50509.0
2016-08-16 12:40:00,25.1,25.16,25.09,25.16,79269.0,22.7728,22.8272,22.7637,22.8272,79269.0
2016-08-16 12:45:00,25.16,25.17,25.13,25.15,53211.0,22.8272,22.8363,22.8,22.8182,53211.0
2016-08-16 12:50:00,25.15,25.16,25.12,25.12,76160.0,22.8182,22.8272,22.7909,22.7909,76160.0
2016-08-16 12:55:00,25.11,25.12,25.08,25.1,74506.0,22.7819,22.7909,22.7547,22.7728,74506.0
2016-08-16 13:00:00,25.1,25.16,25.1,25.14,62415.0,22.7728,22.8272,22.7728,22.8091,62415.0
2016-08-16 13:05:00,25.14,25.16,25.13,25.16,43802.0,22.8091,22.8272,22.8,22.8272,43802.0
2016-08-16 13:10:00,25.15,25.16,25.15,25.16,25533.0,22.8182,22.8272,22.8182,22.8272,25533.0
2016-08-16 13:15:00,25.15,25.18,25.15,25.18,60102.0,22.8182,22.8454,22.8182,22.8454,60102.0
2016-08-16 13:20:00,25.18,25.18,25.12,25.13,56039.0,22.8454,22.8454,22.7909,22.8,56039.0
2016-08-16 13:25:00,25.12,25.16,25.12,25.12,57512.0,22.7909,22.8272,22.7909,22.7909,57512.0
2016-08-16 13:30:00,25.12,25.13,25.05,25.07,332540.0,22.7909,22.8,22.7274,22.7456,332540.0
2016-08-16 13:35:00,25.07,25.11,25.07,25.1,84368.0,22.7456,22.7819,22.7456,22.7728,84368.0
2016-08-16 13:40:00,25.1,25.11,25.03,25.04,89644.0,22.7728,22.7819,22.7093,22.7184,89644.0
2016-08-16 13:45:00,25.04,25.09,25.02,25.09,49059.0,22.7184,22.7637,22.7002,22.7637,49059.0
2016-08-16 13:50:00,25.09,25.1,25.07,25.09,55226.0,22.7637,22.7728,22.7456,22.7637,55226.0
2016-08-16 13:55:00,25.1,25.1,25.05,25.05,54987.0,22.7728,22.7728,22.7274,22.7274,54987.0
2016-08-16 14:00:00,25.05,25.09,25.05,25.09,31771.0,22.7274,22.7637,22.7274,22.7637,31771.0
2016-08-16 14:05:00,25.09,25.09,25.05,25.05,67050.0,22.7637,22.7637,22.7274,22.7274,67050.0
2016-08-16 14:10:00,25.05,25.07,25.04,25.05,65592.0,22.7274,22.7456,22.7184,22.7274,65592.0
2016-08-16 14:15:00,25.05,25.05,25.02,25.04,204237.0,22.7274,22.7274,22.7002,22.7184,204237.0
2016-08-16 14:20:00,25.05,25.05,25.03,25.04,51534.0,22.7274,22.7274,22.7093,22.7184,51534.0
2016-08-16 14:25:00,25.05,25.05,25.03,25.05,217748.0,22.7274,22.7274,22.7093,22.7274,217748.0
2016-08-16 14:30:00,25.05,25.08,25.04,25.07,83561.0,22.7274,22.7547,22.7184,22.7456,83561.0
2016-08-16 14:35:00,25.06,25.07,25.03,25.04,387487.0,22.7365,22.7456,22.7093,22.7184,387487.0
2016-08-16 14:40:00,25.05,25.09,25.04,25.09,48459.0,22.7274,22.7637,22.7184,22.7637,48459.0
2016-08-16 14:45:00,25.09,25.12,25.07,25.12,88383.0,22.7637,22.7909,22.7456,22.7909,88383.0
2016-08-16 14:50:00,25.12,25.13,25.08,25.1,146036.0,22.7909,22.8,22.7547,22.7728,146036.0
2016-08-16 14:55:00,25.1,25.12,25.07,25.11,125909.0,22.7728,22.7909,22.7456,22.7819,125909.0
2016-08-16 15:00:00,25.12,25.14,25.11,25.12,65585.0,22.7909,22.8091,22.7819,22.7909,65585.0
2016-08-16 15:05:00,25.13,25.13,25.11,25.11,155513.0,22.8,22.8,22.7819,22.7819,155513.0
2016-08-16 15:10:00,25.12,25.12,25.11,25.12,34283.0,22.7909,22.7909,22.7819,22.7909,34283.0
2016-08-16 15:15:00,25.12,25.12,25.04,25.08,145073.0,22.7909,22.7909,22.7184,22.7547,145073.0
2016-08-16 15:20:00,25.08,25.11,25.08,25.09,56689.0,22.7547,22.7819,22.7547,22.7637,56689.0
2016-08-16 15:25:00,25.09,25.1,25.08,25.09,55087.0,22.7637,22.7728,22.7547,22.7637,55087.0
2016-08-16 15:30:00,25.09,25.1,25.07,25.09,106931.0,22.7637,22.7728,22.7456,22.7637,106931.0
2016-08-16 15:35:00,25.09,25.1,25.06,25.07,148534.0,22.7637,22.7728,22.7365,22.7456,148534.0
2016-08-16 15:40:00,25.08,25.08,25.05,25.05,336449.0,22.7547,22.7547,22.7274,22.7274,336449.0
2016-08-16 15:45:00,25.05,25.07,25.04,25.05,294567.0,22.7274,22.7456,22.7184,22.7274,294567.0
2016-08-16 15:50:00,25.06,25.1,24.98,24.99,712198.0,22.7365,22.7728,22.6639,22.673,712198.0
2016-08-16 15:55:00,25.0,25.05,24.98,25.02,696388.0,22.6821,22.7274,22.6639,22.7002,696388.0
2016-08-17 09:30:00,24.9,25.02,24.8,24.97,315079.0,22.5913,22.7002,22.5006,22.6548,315079.0
2016-08-17 09:35:00,24.97,24.97,24.83,24.93,203199.0,22.6548,22.6548,22.5278,22.6186,203199.0
2016-08-17 09:40:00,24.93,25.02,24.93,25.0,307257.0,22.6186,22.7002,22.6186,22.6821,307257.0
2016-08-17 09:45:00,25.01,25.15,24.99,25.15,306839.0,22.6911,22.8182,22.673,22.8182,306839.0
2016-08-17 09:50:00,25.16,25.29,25.15,25.27,477659.0,22.8272,22.9452,22.8182,22.927,477659.0
2016-08-17 09:55:00,25.26,25.27,25.13,25.18,214658.0,22.918,22.927,22.8,22.8454,214658.0
2016-08-17 10:00:00,25.17,25.28,25.15,25.26,194655.0,22.8363,22.9361,22.8182,22.918,194655.0
2016-08-17 10:05:00,25.26,25.38,25.25,25.33,257759.0,22.918,23.0268,22.9089,22.9815,257759.0
2016-08-17 10:10:00,25.34,25.36,25.3,25.33,181419.0,22.9905,23.0087,22.9543,22.9815,181419.0
2016-08-17 10:15:00,25.33,25.34,25.28,25.3,155253.0,22.9815,22.9905,22.9361,22.9543,155253.0
2016-08-17 10:20:00,25.3,25.31,25.28,25.31,88478.0,22.9543,22.9633,22.9361,22.9633,88478.0
2016-08-17 10:25:00,25.3,25.31,25.25,25.27,84383.0,22.9543,22.9633,22.9089,22.927,84383.0
2016-08-17 10:30:00,25.27,25.33,25.24,25.33,181215.0,22.927,22.9815,22.8998,22.9815,181215.0
2016-08-17 10:35:00,25.33,25.33,25.27,25.3,257403.0,22.9815,22.9815,22.927,22.9543,257403.0
2016-08-17 10:40:00,25.3,25.3,25.24,25.27,136470.0,22.9543,22.9543,22.8998,22.927,136470.0
2016-08-17 10:45:00,25.28,25.31,25.27,25.31,144115.0,22.9361,22.9633,22.927,22.9633,144115.0
2016-08-17 10:50:00,25.31,25.31,25.24,25.28,158821.0,22.9633,22.9633,22.8998,22.9361,158821.0
2016-08-17 10:55:00,25.28,25.3,25.2,25.23,122923.0,22.9361,22.9543,22.8635,22.8907,122923.0
2016-08-17 11:00:00,25.23,25.26,25.2,25.26,181665.0,22.8907,22.918,22.8635,22.918,181665.0
2016-08-17 11:05:00,25.25,25.3,25.25,25.28,157526.0,22.9089,22.9543,22.9089,22.9361,157526.0
2016-08-17 11:10:00,25.28,25.32,25.27,25.31,82255.0,22.9361,22.9724,22.927,22.9633,82255.0
2016-08-17 11:15:00,25.3,25.34,25.29,25.33,65429.0,22.9543,22.9905,22.9452,22.9815,65429.0
2016-08-17 11:20:00,25.33,25.35,25.32,25.35,172764.0,22.9815,22.9996,22.9724,22.9996,172764.0
2016-08-17 11:25:00,25.35,25.42,25.35,25.41,227168.0,22.9996,23.0631,22.9996,23.0541,227168.0
2016-08-17 11:30:00,25.41,25.41,25.25,25.29,132484.0,23.0541,23.0541,22.9089,22.9452,132484.0
2016-08-17 11:35:00,25.28,25.3,25.26,25.28,45768.0,22.9361,22.9543,22.918,22.9361,45768.0
2016-08-17 11:40:00,25.28,25.28,25.23,25.24,76519.0,22.9361,22.9361,22.8907,22.8998,76519.0
2016-08-17 11:45:00,25.24,25.28,25.24,25.28,73440.0,22.8998,22.9361,22.8998,22.9361,73440.0
2016-08-17 11:50:00,25.28,25.28,25.25,25.28,70346.0,22.9361,22.9361,22.9089,22.9361,70346.0
2016-08-17 11:55:00,25.28,25.31,25.27,25.3,149030.0,22.9361,22.9633,22.927,22.9543,149030.0
2016-08-17 12:00:00,25.3,25.32,25.28,25.32,139110.0,22.9543,22.9724,22.9361,22.9724,139110.0
2016-08-17 12:05:00,25.31,25.33,25.3,25.33,179086.0,22.9633,22.9815,22.9543,22.9815,179086.0
2016-08-17 12:10:00,25.32,25.36,25.26,25.3,124248.0,22.9724,23.0087,22.918,22.9543,124248.0
2016-08-17 12:15:00,25.3,25.32,25.26,25.28,117400.0,22.9543,22.9724,22.918,22.9361,117400.0
2016-08-17 12:20:00,25.28,25.31,25.27,25.29,72646.0,22.9361,22.9633,22.927,22.9452,72646.0
2016-08-17 12:25:00,25.29,25.29,25.25,25.28,64584.0,22.9452,22.9452,22.9089,22.9361,64584.0
2016-08-17 12:30:00,25.28,25.3,25.23,25.25,105381.0,22.9361,22.9543,22.8907,22.9089,105381.0
2016-08-17 12:35:00,25.24,25.25,25.21,25.21,85476.0,22.8998,22.9089,22.8726,22.8726,85476.0
2016-08-17 12:40:00,25.21,25.27,25.21,25.23,131999.0,22.8726,22.927,22.8726,22.8907,131999.0
2016-08-17 12:45:00,25.22,25.32,25.21,25.3,204147.0,22.8817,22.9724,22.8726,22.9543,204147.0
2016-08-17 12:50:00,25.3,25.32,25.26,25.28,91395.0,22.9543,22.9724,22.918,22.9361,91395.0
2016-08-17 12:55:00,25.28,25.32,25.28,25.31,69317.0,22.9361,22.9724,22.9361,22.9633,69317.0
2016-08-17 13:00:00,25.31,25.31,25.28,25.31,38671.0,22.9633,22.9633,22.9361,22.9633,38671.0
2016-08-17 13:05:00,25.31,25.32,25.3,25.31,37555.0,22.9633,22.9724,22.9543,22.9633,37555.0
2016-08-17 13:10:00,25.32,25.33,25.31,25.33,44266.0,22.9724,22.9815,22.9633,22.9815,44266.0
2016-08-17 13:15:00,25.33,25.33,25.3,25.31,78569.0,22.9815,22.9815,22.9543,22.9633,78569.0
2016-08-17 13:20:00,25.31,25.33,25.3,25.32,60861.0,22.9633,22.9815,22.9543,22.9724,60861.0
2016-08-17 13:25:00,25.32,25.35,25.31,25.34,74658.0,22.9724,22.9996,22.9633,22.9905,74658.0
2016-08-17 13:30:00,25.35,25.38,25.34,25.37,62437.0,22.9996,23.0268,22.9905,23.0178,62437.0
2016-08-17 13:35:00,25.37,25.4,25.36,25.4,160851.0,23.0178,23.045,23.0087,23.045,160851.0
2016-08-17 13:40:00,25.4,25.41,25.36,25.4,118885.0,23.045,23.0541,23.0087,23.045,118885.0
2016-08-17 13:45:00,25.4,25.41,25.39,25.4,77352.0,23.045,23.0541,23.0359,23.045,77352.0
2016-08-17 13:50:00,25.4,25.41,25.36,25.37,84270.0,23.045,23.0541,23.0087,23.0178,84270.0
2016-08-17 13:55:00,25.37,25.37,25.32,25.34,152894.0,23.0178,23.0178,22.9724,22.9905,152894.0
2016-08-17 14:00:00,25.34,25.34,25.25,25.33,161602.0,22.9905,22.9905,22.9089,22.9815,161602.0
2016-08-17 14:05:00,25.33,25.39,25.31,25.37,55116.0,22.9815,23.0359,22.9633,23.0178,55116.0
2016-08-17 14:10:00,25.37,25.42,25.34,25.41,165609.0,23.0178,23.0631,22.9905,23.0541,165609.0
2016-08-17 14:15:00,25.41,25.42,25.34,25.38,115725.0,23.0541,23.0631,22.9905,23.0268,115725.0
2016-08-17 14:20:00,25.37,25.4,25.37,25.39,65209.0,23.0178,23.045,23.0178,23.0359,65209.0
2016-08-17 14:25:00,25.39,25.41,25.37,25.39,108205.0,23.0359,23.0541,23.0178,23.0359,108205.0
2016-08-17 14:30:00,25.39,25.4,25.37,25.39,42609.0,23.0359,23.045,23.0178,23.0359,42609.0
2016-08-17 14:35:00,25.4,25.43,25.37,25.42,128362.0,23.045,23.0722,23.0178,23.0631,128362.0
2016-08-17 14:40:00,25.42,25.43,25.38,25.41,203398.0,23.0631,23.0722,23.0268,23.0541,203398.0
2016-08-17 14:45:00,25.41,25.44,25.4,25.42,116627.0,23.0541,23.0813,23.045,23.0631,116627.0
2016-08-17 14:50:00,25.42,25.43,25.38,25.39,111818.0,23.0631,23.0722,23.0268,23.0359,111818.0
2016-08-17 14:55:00,25.39,25.43,25.36,25.42,100232.0,23.0359,23.0722,23.0087,23.0631,100232.0
2016-08-17 15:00:00,25.42,25.43,25.41,25.43,108296.0,23.0631,23.0722,23.0541,23.0722,108296.0
2016-08-17 15:05:00,25.43,25.43,25.39,25.39,107656.0,23.0722,23.0722,23.0359,23.0359,107656.0
2016-08-17 15:10:00,25.39,25.4,25.35,25.35,101197.0,23.0359,23.045,22.9996,22.9996,101197.0
2016-08-17 15:15:00,25.35,25.36,25.3,25.35,126353.0,22.9996,23.0087,22.9543,22.9996,126353.0
2016-08-17 15:20:00,25.35,25.4,25.34,25.4,110814.0,22.9996,23.045,22.9905,23.045,110814.0
2016-08-17 15:25:00,25.4,25.42,25.35,25.38,129792.0,23.045,23.0631,22.9996,23.0268,129792.0
2016-08-17 15:30:00,25.38,25.4,25.35,25.4,176061.0,23.0268,23.045,22.9996,23.045,176061.0
2016-08-17 15:35:00,25.39,25.4,25.38,25.4,120454.0,23.0359,23.045,23.0268,23.045,120454.0
2016-08-17 15:40:00,25.4,25.41,25.36,25.4,243772.0,23.045,23.0541,23.0087,23.045,243772.0
2016-08-17 15:45:00,25.39,25.4,25.34,25.38,267125.0,23.0359,23.045,22.9905,23.0268,267125.0
2016-08-17 15:50:00,25.38,25.4,25.38,25.4,234965.0,23.0268,23.045,23.0268,23.045,234965.0
2016-08-17 15:55:00,25.39,25.4,25.36,25.38,791027.0,23.0359,23.045,23.0087,23.0268,791027.0
2016-08-18 09:30:00,25.36,25.45,25.33,25.45,290700.0,23.0087,23.0903,22.9815,23.0903,290700.0
2016-08-18 09:35:00,25.45,25.5,25.36,25.37,426877.0,23.0903,23.1357,23.0087,23.0178,426877.0
2016-08-18 09:40:00,25.36,25.41,25.25,25.27,210139.0,23.0087,23.0541,22.9089,22.927,210139.0
2016-08-18 09:45:00,25.28,25.37,25.28,25.3,193485.0,22.9361,23.0178,22.9361,22.9543,193485.0
2016-08-18 09:50:00,25.3,25.33,25.28,25.28,451391.0,22.9543,22.9815,22.9361,22.9361,451391.0
2016-08-18 09:55:00,25.29,25.29,25.23,25.25,413134.0,22.9452,22.9452,22.8907,22.9089,413134.0
2016-08-18 10:00:00,25.24,25.26,25.23,25.26,221563.0,22.8998,22.918,22.8907,22.918,221563.0
2016-08-18 10:05:00,25.26,25.27,25.21,25.26,286947.0,22.918,22.927,22.8726,22.918,286947.0
2016-08-18 10:10:00,25.26,25.26,25.21,25.22,295793.0,22.918,22.918,22.8726,22.8817,295793.0
2016-08-18 10:15:00,25.21,25.23,25.12,25.16,232779.0,22.8726,22.8907,22.7909,22.8272,232779.0
2016-08-18 10:20:00,25.16,25.18,25.12,25.18,255913.0,22.8272,22.8454,22.7909,22.8454,255913.0
2016-08-18 10:25:00,25.18,25.24,25.17,25.21,167243.0,22.8454,22.8998,22.8363,22.8726,167243.0
2016-08-18 10:30:00,25.21,25.28,25.19,25.25,135447.0,22.8726,22.9361,22.8545,22.9089,135447.0
2016-08-18 10:35:00,25.26,25.29,25.22,25.29,77467.0,22.918,22.9452,22.8817,22.9452,77467.0
2016-08-18 10:40:00,25.29,25.32,25.24,25.32,187523.0,22.9452,22.9724,22.8998,22.9724,187523.0
2016-08-18 10:45:00,25.32,25.36,25.31,25.35,80108.0,22.9724,23.0087,22.9633,22.9996,80108.0
2016-08-18 10:50:00,25.35,25.36,25.32,25.35,104142.0,22.9996,23.0087,22.9724,22.9996,104142.0
2016-08-18 10:55:00,25.35,25.45,25.34,25.43,183911.0,22.9996,23.0903,22.9905,23.0722,183911.0
2016-08-18 11:00:00,25.43,25.44,25.37,25.37,62692.0,23.0722,23.0813,23.0178,23.0178,62692.0
2016-08-18 11:05:00,25.38,25.4,25.37,25.4,48269.0,23.0268,23.045,23.0178,23.045,48269.0
2016-08-18 11:10:00,25.4,25.42,25.36,25.37,77125.0,23.045,23.0631,23.0087,23.0178,77125.0
2016-08-18 11:15:00,25.37,25.4,25.34,25.34,67442.0,23.0178,23.045,22.9905,22.9905,67442.0
2016-08-18 11:20:00,25.35,25.37,25.34,25.36,53774.0,22.9996,23.0178,22.9905,23.0087,53774.0
2016-08-18 11:25:00,25.36,25.4,25.33,25.39,85464.0,23.0087,23.045,22.9815,23.0359,85464.0
2016-08-18 11:30:00,25.4,25.41,25.36,25.39,79927.0,23.045,23.0541,23.0087,23.0359,79927.0
2016-08-18 11:35:00,25.38,25.42,25.36,25.36,69991.0,23.0268,23.0631,23.0087,23.0087,69991.0
2016-08-18 11:40:00,25.37,25.37,25.3,25.31,116627.0,23.0178,23.0178,22.9543,22.9633,116627.0
2016-08-18 11:45:00,25.32,25.32,25.29,25.3,124328.0,22.9724,22.9724,22.9452,22.9543,124328.0
2016-08-18 11:50:00,25.3,25.31,25.29,25.3,152045.0,22.9543,22.9633,22.9452,22.9543,152045.0
2016-08-18 11:55:00,25.31,25.32,25.29,25.31,56821.0,22.9633,22.9724,22.9452,22.9633,56821.0
2016-08-18 12:00:00,25.31,25.33,25.3,25.33,98425.0,22.9633,22.9815,22.9543,22.9815,98425.0
2016-08-18 12:05:00,25.33,25.35,25.3,25.34,78928.0,22.9815,22.9996,22.9543,22.9905,78928.0
2016-08-18 12:10:00,25.35,25.36,25.34,25.35,90955.0,22.9996,23.0087,22.9905,22.9996,90955.0
2016-08-18 12:15:00,25.35,25.35,25.31,25.32,42999.0,22.9996,22.9996,22.9633,22.9724,42999.0
2016-08-18 12:20:00,25.32,25.34,25.32,25.33,59885.0,22.9724,22.9905,22.9724,22.9815,59885.0
2016-08-18 12:25:00,25.33,25.34,25.31,25.31,30427.0,22.9815,22.9905,22.9633,22.9633,30427.0
2016-08-18 12:30:00,25.31,25.34,25.29,25.33,77088.0,22.9633,22.9905,22.9452,22.9815,77088.0
2016-08-18 12:35:00,25.34,25.36,25.29,25.36,120381.0,22.9905,23.0087,22.9452,23.0087,120381.0
2016-08-18 12:40:00,25.36,25.38,25.33,25.34,44324.0,23.0087,23.0268,22.9815,22.9905,44324.0
2016-08-18 12:45:00,25.34,25.34,25.32,25.34,16777.0,22.9905,22.9905,22.9724,22.9905,16777.0
2016-08-18 12:50:00,25.34,25.34,25.32,25.33,52934.0,22.9905,22.9905,22.9724,22.9815,52934.0
2016-08-18 12:55:00,25.34,25.35,25.33,25.35,21445.0,22.9905,22.9996,22.9815,22.9996,21445.0
2016-08-18 13:00:00,25.34,25.35,25.32,25.33,44515.0,22.9905,22.9996,22.9724,22.9815,44515.0
2016-08-18 13:05:00,25.33,25.35,25.32,25.34,24985.0,22.9815,22.9996,22.9724,22.9905,24985.0
2016-08-18 13:10:00,25.34,25.37,25.34,25.37,86655.0,22.9905,23.0178,22.9905,23.0178,86655.0
2016-08-18 13:15:00,25.37,25.37,25.35,25.36,78866.0,23.0178,23.0178,22.9996,23.0087,78866.0
2016-08-18 13:20:00,25.37,25.42,25.36,25.4,121419.0,23.0178,23.0631,23.0087,23.045,121419.0
2016-08-18 13:25:00,25.41,25.45,25.4,25.43,88167.0,23.0541,23.0903,23.045,23.0722,88167.0
2016-08-18 13:30:00,25.43,25.46,25.42,25.45,113557.0,23.0722,23.0994,23.0631,23.0903,113557.0
2016-08-18 13:35:00,25.46,25.46,25.44,25.45,57457.0,23.0994,23.0994,23.0813,23.0903,57457.0
2016-08-18 13:40:00,25.45,25.46,25.44,25.45,63182.0,23.0903,23.0994,23.0813,23.0903,63182.0
2016-08-18 13:45:00,25.46,25.46,25.43,25.45,86673.0,23.0994,23.0994,23.0722,23.0903,86673.0
2016-08-18 13:50:00,25.45,25.45,25.43,25.44,62365.0,23.0903,23.0903,23.0722,23.0813,62365.0
2016-08-18 13:55:00,25.44,25.45,25.43,25.44,39933.0,23.0813,23.0903,23.0722,23.0813,39933.0
2016-08-18 14:00:00,25.45,25.46,25.44,25.46,87351.0,23.0903,23.0994,23.0813,23.0994,87351.0
2016-08-18 14:05:00,25.46,25.49,25.45,25.49,59940.0,23.0994,23.1266,23.0903,23.1266,59940.0
2016-08-18 14:10:00,25.48,25.5,25.47,25.49,98451.0,23.1176,23.1357,23.1085,23.1266,98451.0
2016-08-18 14:15:00,25.49,25.51,25.48,25.51,249111.0,23.1266,23.1448,23.1176,23.1448,249111.0
2016-08-18 14:20:00,25.51,25.52,25.49,25.49,108568.0,23.1448,23.1539,23.1266,23.1266,108568.0
2016-08-18 14:25:00,25.5,25.5,25.48,25.48,143049.0,23.1357,23.1357,23.1176,23.1176,143049.0
2016-08-18 14:30:00,25.48,25.48,25.41,25.43,82226.0,23.1176,23.1176,23.0541,23.0722,82226.0
2016-08-18 14:35:00,25.42,25.43,25.38,25.39,69345.0,23.0631,23.0722,23.0268,23.0359,69345.0
2016-08-18 14:40:00,25.39,25.41,25.39,25.39,78619.0,23.0359,23.0541,23.0359,23.0359,78619.0
2016-08-18 14:45:00,25.4,25.4,25.37,25.38,55795.0,23.045,23.045,23.0178,23.0268,55795.0
2016-08-18 14:50:00,25.38,25.41,25.37,25.41,65735.0,23.0268,23.0541,23.0178,23.0541,65735.0
2016-08-18 14:55:00,25.41,25.43,25.4,25.43,51486.0,23.0541,23.0722,23.045,23.0722,51486.0
2016-08-18 15:00:00,25.43,25.43,25.4,25.41,60153.0,23.0722,23.0722,23.045,23.0541,60153.0
2016-08-18 15:05:00,25.41,25.42,25.4,25.41,70105.0,23.0541,23.0631,23.045,23.0541,70105.0
2016-08-18 15:10:00,25.41,25.43,25.4,25.43,51648.0,23.0541,23.0722,23.045,23.0722,51648.0
2016-08-18 15:15:00,25.43,25.46,25.42,25.46,58869.0,23.0722,23.0994,23.0631,23.0994,58869.0
2016-08-18 15:20:00,25.46,25.5,25.45,25.5,125257.0,23.0994,23.1357,23.0903,23.1357,125257.0
2016-08-18 15:25:00,25.5,25.5,25.48,25.49,47889.0,23.1357,23.1357,23.1176,23.1266,47889.0
2016-08-18 15:30:00,25.49,25.49,25.44,25.45,54964.0,23.1266,23.1266,23.0813,23.0903,54964.0
2016-08-18 15:35:00,25.44,25.45,25.4,25.42,102272.0,23.0813,23.0903,23.045,23.0631,102272.0
2016-08-18 15:40:00,25.42,25.43,25.39,25.41,91993.0,23.0631,23.0722,23.0359,23.0541,91993.0
2016-08-18 15:45:00,25.41,25.43,25.37,25.38,160479.0,23.0541,23.0722,23.0178,23.0268,160479.0
2016-08-18 15:50:00,25.39,25.42,25.33,25.33,274397.0,23.0359,23.0631,22.9815,22.9815,274397.0
2016-08-18 15:55:00,25.34,25.4,25.33,25.4,551933.0,22.9905,23.045,22.9815,23.045,551933.0
2016-08-19 09:30:00,26.2,26.2,25.9,26.0,2640867.0,23.7708,23.7708,23.4986,23.5894,2640867.0
2016-08-19 09:35:00,26.0,26.01,25.83,25.85,862801.0,23.5894,23.5984,23.4351,23.4533,862801.0
2016-08-19 09:40:00,25.85,25.96,25.84,25.92,507093.0,23.4533,23.5531,23.4442,23.5168,507093.0
2016-08-19 09:45:00,25.92,25.92,25.76,25.85,392688.0,23.5168,23.5168,23.3716,23.4533,392688.0
2016-08-19 09:50:00,25.82,25.87,25.73,25.75,390883.0,23.426,23.4714,23.3444,23.3625,390883.0
2016-08-19 09:55:00,25.75,25.79,25.7,25.77,335048.0,23.3625,23.3988,23.3172,23.3807,335048.0
2016-08-19 10:00:00,25.77,25.86,25.76,25.85,354817.0,23.3807,23.4623,23.3716,23.4533,354817.0
2016-08-19 10:05:00,25.85,25.86,25.84,25.86,137372.0,23.4533,23.4623,23.4442,23.4623,137372.0
2016-08-19 10:10:00,25.85,25.87,25.82,25.82,374099.0,23.4533,23.4714,23.426,23.426,374099.0
2016-08-19 10:15:00,25.82,25.93,25.81,25.93,177341.0,23.426,23.5258,23.417,23.5258,177341.0
2016-08-19 10:20:00,25.93,25.99,25.9,25.99,195090.0,23.5258,23.5803,23.4986,23.5803,195090.0
2016-08-19 10:25:00,25.99,26.0,25.96,25.97,434236.0,23.5803,23.5894,23.5531,23.5621,434236.0
2016-08-19 10:30:00,25.98,26.0,25.96,25.97,267769.0,23.5712,23.5894,23.5531,23.5621,267769.0
2016-08-19 10:35:00,25.98,26.0,25.97,25.98,248517.0,23.5712,23.5894,23.5621,23.5712,248517.0
2016-08-19 10:40:00,25.98,25.98,25.86,25.88,184211.0,23.5712,23.5712,23.4623,23.4805,184211.0
2016-08-19 10:45:00,25.88,25.91,25.81,25.89,125002.0,23.4805,23.5077,23.417,23.4895,125002.0
2016-08-19 10:50:00,25.89,25.89,25.88,25.88,104633.0,23.4895,23.4895,23.4805,23.4805,104633.0
2016-08-19 10:55:00,25.89,25.97,25.88,25.92,152963.0,23.4895,23.5621,23.4805,23.5168,152963.0
2016-08-19 11:00:00,25.93,26.0,25.93,25.96,127556.0,23.5258,23.5894,23.5258,23.5531,127556.0
2016-08-19 11:05:00,25.96,25.98,25.91,25.93,141825.0,23.5531,23.5712,23.5077,23.5258,141825.0
2016-08-19 11:10:00,25.93,25.94,25.9,25.91,105092.0,23.5258,23.5349,23.4986,23.5077,105092.0
2016-08-19 11:15:00,25.92,25.97,25.89,25.95,162433.0,23.5168,23.5621,23.4895,23.544,162433.0
2016-08-19 11:20:00,25.93,25.97,25.93,25.97,107743.0,23.5258,23.5621,23.5258,23.5621,107743.0
2016-08-19 11:25:00,25.97,25.98,25.95,25.96,185733.0,23.5621,23.5712,23.544,23.5531,185733.0
2016-08-19 11:30:00,25.96,25.97,25.96,25.96,112644.0,23.5531,23.5621,23.5531,23.5531,112644.0
2016-08-19 11:35:00,25.96,25.99,25.96,25.97,148820.0,23.5531,23.5803,23.5531,23.5621,148820.0
2016-08-19 11:40:00,25.98,25.98,25.96,25.96,127249.0,23.5712,23.5712,23.5531,23.5531,127249.0
2016-08-19 11:45:00,25.96,25.97,25.96,25.96,83172.0,23.5531,23.5621,23.5531,23.5531,83172.0
2016-08-19 11:50:00,25.96,25.98,25.96,25.96,98642.0,23.5531,23.5712,23.5531,23.5531,98642.0
2016-08-19 11:55:00,25.96,25.98,25.96,25.97,253979.0,23.5531,23.5712,23.5531,23.5621,253979.0
2016-08-19 12:00:00,25.98,26.0,25.96,25.97,220601.0,23.5712,23.5894,23.5531,23.5621,220601.0
2016-08-19 12:05:00,25.97,26.0,25.97,25.98,79369.0,23.5621,23.5894,23.5621,23.5712,79369.0
2016-08-19 12:10:00,25.97,25.98,25.96,25.97,73707.0,23.5621,23.5712,23.5531,23.5621,73707.0
2016-08-19 12:15:00,25.98,25.98,25.92,25.93,102790.0,23.5712,23.5712,23.5168,23.5258,102790.0
2016-08-19 12:20:00,25.92,25.93,25.9,25.91,61649.0,23.5168,23.5258,23.4986,23.5077,61649.0
2016-08-19 12:25:00,25.91,25.93,25.9,25.93,49188.0,23.5077,23.5258,23.4986,23.5258,49188.0
2016-08-19 12:30:00,25.93,25.93,25.92,25.92,70343.0,23.5258,23.5258,23.5168,23.5168,70343.0
2016-08-19 12:35:00,25.93,25.93,25.91,25.93,78036.0,23.5258,23.5258,23.5077,23.5258,78036.0
2016-08-19 12:40:00,25.92,25.93,25.89,25.89,172743.0,23.5168,23.5258,23.4895,23.4895,172743.0
2016-08-19 12:45:00,25.89,25.9,25.85,25.85,236641.0,23.4895,23.4986,23.4533,23.4533,236641.0
2016-08-19 12:50:00,25.86,25.86,25.81,25.83,93614.0,23.4623,23.4623,23.417,23.4351,93614.0
2016-08-19 12:55:00,25.83,25.84,25.71,25.8,238310.0,23.4351,23.4442,23.3262,23.4079,238310.0
2016-08-19 13:00:00,25.79,25.81,25.78,25.78,139280.0,23.3988,23.417,23.3897,23.3897,139280.0
2016-08-19 13:05:00,25.79,25.85,25.78,25.84,205434.0,23.3988,23.4533,23.3897,23.4442,205434.0
2016-08-19 13:10:00,25.83,25.86,25.81,25.85,103851.0,23.4351,23.4623,23.417,23.4533,103851.0
2016-08-19 13:15:00,25.85,25.88,25.84,25.87,87945.0,23.4533,23.4805,23.4442,23.4714,87945.0
2016-08-19 13:20:00,25.87,25.89,25.86,25.87,116993.0,23.4714,23.4895,23.4623,23.4714,116993.0
2016-08-19 13:25:00,25.86,25.88,25.86,25.88,36869.0,23.4623,23.4805,23.4623,23.4805,36869.0
2016-08-19 13:30:00,25.88,25.89,25.87,25.89,46489.0,23.4805,23.4895,23.4714,23.4895,46489.0
2016-08-19 13:35:00,25.89,25.91,25.88,25.91,82022.0,23.4895,23.5077,23.4805,23.5077,82022.0
2016-08-19 13:40:00,25.91,25.93,25.9,25.93,90145.0,23.5077,23.5258,23.4986,23.5258,90145.0
2016-08-19 13:45:00,25.93,25.94,25.92,25.92,75077.0,23.5258,23.5349,23.5168,23.5168,75077.0
2016-08-19 13:50:00,25.92,25.93,25.91,25.91,98798.0,23.5168,23.5258,23.5077,23.5077,98798.0
2016-08-19 13:55:00,25.92,25.92,25.89,25.9,158272.0,23.5168,23.5168,23.4895,23.4986,158272.0
2016-08-19 14:00:00,25.91,25.91,25.88,25.9,113307.0,23.5077,23.5077,23.4805,23.4986,113307.0
2016-08-19 14:05:00,25.89,25.9,25.88,25.89,86988.0,23.4895,23.4986,23.4805,23.4895,86988.0
2016-08-19 14:10:00,25.89,25.93,25.89,25.93,95031.0,23.4895,23.5258,23.4895,23.5258,95031.0
2016-08-19 14:15:00,25.93,25.93,25.88,25.89,92728.0,23.5258,23.5258,23.4805,23.4895,92728.0
2016-08-19 14:20:00,25.89,25.91,25.89,25.89,103995.0,23.4895,23.5077,23.4895,23.4895,103995.0
2016-08-19 14:25:00,25.9,25.9,25.87,25.88,100550.0,23.4986,23.4986,23.4714,23.4805,100550.0
2016-08-19 14:30:00,25.88,25.9,25.88,25.9,65991.0,23.4805,23.4986,23.4805,23.4986,65991.0
2016-08-19 14:35:00,25.9,25.91,25.89,25.91,67207.0,23.4986,23.5077,23.4895,23.5077,67207.0
2016-08-19 14:40:00,25.91,25.92,25.89,25.92,146345.0,23.5077,23.5168,23.4895,23.5168,146345.0
2016-08-19 14:45:00,25.91,25.93,25.9,25.93,68695.0,23.5077,23.5258,23.4986,23.5258,68695.0
2016-08-19 14:50:00,25.93,25.93,25.91,25.92,205840.0,23.5258,23.5258,23.5077,23.5168,205840.0
2016-08-19 14:55:00,25.92,25.94,25.9,25.91,146693.0,23.5168,23.5349,23.4986,23.5077,146693.0
2016-08-19 15:00:00,25.91,25.97,25.9,25.95,459601.0,23.5077,23.5621,23.4986,23.544,459601.0
2016-08-19 15:05:00,25.94,25.98,25.93,25.98,266038.0,23.5349,23.5712,23.5258,23.5712,266038.0
2016-08-19 15:10:00,25.98,25.98,25.96,25.98,266533.0,23.5712,23.5712,23.5531,23.5712,266533.0
2016-08-19 15:15:00,25.98,26.0,25.96,25.97,349887.0,23.5712,23.5894,23.5531,23.5621,349887.0
2016-08-19 15:20:00,25.98,25.98,25.96,25.98,139982.0,23.5712,23.5712,23.5531,23.5712,139982.0
2016-08-19 15:25:00,25.98,26.01,25.97,25.98,401902.0,23.5712,23.5984,23.5621,23.5712,401902.0
2016-08-19 15:30:00,25.98,26.0,25.93,25.93,124330.0,23.5712,23.5894,23.5258,23.5258,124330.0
2016-08-19 15:35:00,25.93,25.97,25.93,25.96,170382.0,23.5258,23.5621,23.5258,23.5531,170382.0
2016-08-19 15:40:00,25.95,25.96,25.92,25.93,154518.0,23.544,23.5531,23.5168,23.5258,154518.0
2016-08-19 15:45:00,25.93,25.95,25.92,25.94,291332.0,23.5258,23.544,23.5168,23.5349,291332.0
2016-08-19 15:50:00,25.94,25.94,25.91,25.92,408231.0,23.5349,23.5349,23.5077,23.5168,408231.0
2016-08-19 15:55:00,25.92,25.92,25.88,25.91,735297.0,23.5168,23.5168,23.4805,23.5077,735297.0
2016-08-22 09:30:00,25.95,25.99,25.64,25.75,483627.0,23.544,23.5803,23.2627,23.3625,483627.0
2016-08-22 09:35:00,25.74,25.74,25.52,25.66,274150.0,23.3535,23.3535,23.1539,23.2809,274150.0
2016-08-22 09:40:00,25.66,25.73,25.58,25.59,289319.0,23.2809,23.3444,23.2083,23.2174,289319.0
2016-08-22 09:45:00,25.6,25.72,25.57,25.63,378676.0,23.2264,23.3353,23.1992,23.2537,378676.0
2016-08-22 09:50:00,25.63,25.67,25.58,25.61,98052.0,23.2537,23.2899,23.2083,23.2355,98052.0
2016-08-22 09:55:00,25.61,25.67,25.59,25.67,195980.0,23.2355,23.2899,23.2174,23.2899,195980.0
2016-08-22 10:00:00,25.67,25.72,25.62,25.63,139173.0,23.2899,23.3353,23.2446,23.2537,139173.0
2016-08-22 10:05:00,25.62,25.67,25.61,25.64,83679.0,23.2446,23.2899,23.2355,23.2627,83679.0
2016-08-22 10:10:00,25.64,25.66,25.56,25.6,208531.0,23.2627,23.2809,23.1901,23.2264,208531.0
2016-08-22 10:15:00,25.6,25.67,25.59,25.66,108983.0,23.2264,23.2899,23.2174,23.2809,108983.0
2016-08-22 10:20:00,25.66,25.7,25.64,25.65,90397.0,23.2809,23.3172,23.2627,23.2718,90397.0
2016-08-22 10:25:00,25.65,25.66,25.6,25.61,133894.0,23.2718,23.2809,23.2264,23.2355,133894.0
2016-08-22 10:30:00,25.62,25.64,25.61,25.63,73746.0,23.2446,23.2627,23.2355,23.2537,73746.0
2016-08-22 10:35:00,25.63,25.65,25.58,25.59,144382.0,23.2537,23.2718,23.2083,23.2174,144382.0
2016-08-22 10:40:00,25.6,25.64,25.59,25.62,61929.0,23.2264,23.2627,23.2174,23.2446,61929.0
2016-08-22 10:45:00,25.62,25.65,25.61,25.65,44595.0,23.2446,23.2718,23.2355,23.2718,44595.0
2016-08-22 10:50:00,25.65,25.65,25.6,25.63,63979.0,23.2718,23.2718,23.2264,23.2537,63979.0
2016-08-22 10:55:00,25.63,25.64,25.59,25.61,86737.0,23.2537,23.2627,23.2174,23.2355,86737.0
2016-08-22 11:00:00,25.61,25.61,25.57,25.58,82035.0,23.2355,23.2355,23.1992,23.2083,82035.0
2016-08-22 11:05:00,25.58,25.69,25.57,25.68,205851.0,23.2083,23.3081,23.1992,23.299,205851.0
2016-08-22 11:10:00,25.67,25.68,25.63,25.68,83845.0,23.2899,23.299,23.2537,23.299,83845.0
2016-08-22 11:15:00,25.68,25.71,25.65,25.65,108682.0,23.299,23.3262,23.2718,23.2718,108682.0
2016-08-22 11:20:00,25.65,25.68,25.6,25.67,89123.0,23.2718,23.299,23.2264,23.2899,89123.0
2016-08-22 11:25:00,25.67,25.7,25.65,25.7,42906.0,23.2899,23.3172,23.2718,23.3172,42906.0
2016-08-22 11:30:00,25.7,25.75,25.65,25.74,94615.0,23.3172,23.3625,23.2718,23.3535,94615.0
2016-08-22 11:35:00,25.73,25.75,25.7,25.7,43250.0,23.3444,23.3625,23.3172,23.3172,43250.0
2016-08-22 11:40:00,25.7,25.72,25.68,25.69,120670.0,23.3172,23.3353,23.299,23.3081,120670.0
2016-08-22 11:45:00,25.69,25.74,25.68,25.72,39208.0,23.3081,23.3535,23.299,23.3353,39208.0
2016-08-22 11:50:00,25.72,25.73,25.7,25.71,32703.0,23.3353,23.3444,23.3172,23.3262,32703.0
2016-08-22 11:55:00,25.71,25.73,25.7,25.71,64700.0,23.3262,23.3444,23.3172,23.3262,64700.0
2016-08-22 12:00:00,25.72,25.72,25.66,25.68,45937.0,23.3353,23.3353,23.2809,23.299,45937.0
2016-08-22 12:05:00,25.68,25.69,25.64,25.65,33429.0,23.299,23.3081,23.2627,23.2718,33429.0
2016-08-22 12:10:00,25.66,25.71,25.64,25.65,245824.0,23.2809,23.3262,23.2627,23.2718,245824.0
2016-08-22 12:15:00,25.65,25.67,25.62,25.63,30621.0,23.2718,23.2899,23.2446,23.2537,30621.0
2016-08-22 12:20:00,25.62,25.66,25.62,25.65,77779.0,23.2446,23.2809,23.2446,23.2718,77779.0
2016-08-22 12:25:00,25.64,25.72,25.64,25.71,85061.0,23.2627,23.3353,23.2627,23.3262,85061.0
2016-08-22 12:30:00,25.71,25.71,25.7,25.71,9793.0,23.3262,23.3262,23.3172,23.3262,9793.0
2016-08-22 12:35:00,25.71,25.71,25.68,25.68,159793.0,23.3262,23.3262,23.299,23.299,159793.0
2016-08-22 12:40:00,25.68,25.69,25.66,25.66,23799.0,23.299,23.3081,23.2809,23.2809,23799.0
2016-08-22 12:45:00,25.66,25.67,25.64,25.67,26664.0,23.2809,23.2899,23.2627,23.2899,26664.0
2016-08-22 12:50:00,25.67,25.68,25.66,25.66,51504.0,23.2899,23.299,23.2809,23.2809,51504.0
2016-08-22 12:55:00,25.67,25.67,25.65,25.66,40208.0,23.2899,23.2899,23.2718,23.2809,40208.0
2016-08-22 13:00:00,25.65,25.65,25.61,25.61,34013.0,23.2718,23.2718,23.2355,23.2355,34013.0
2016-08-22 13:05:00,25.62,25.64,25.59,25.64,60326.0,23.2446,23.2627,23.2174,23.2627,60326.0
2016-08-22 13:10:00,25.64,25.65,25.63,25.65,32218.0,23.2627,23.2718,23.2537,23.2718,32218.0
2016-08-22 13:15:00,25.65,25.65,25.62,25.63,99334.0,23.2718,23.2718,23.2446,23.2537,99334.0
2016-08-22 13:20:00,25.63,25.64,25.58,25.59,78382.0,23.2537,23.2627,23.2083,23.2174,78382.0
2016-08-22 13:25:00,25.59,25.65,25.57,25.64,71333.0,23.2174,23.2718,23.1992,23.2627,71333.0
2016-08-22 13:30:00,25.64,25.64,25.63,25.63,10920.0,23.2627,23.2627,23.2537,23.2537,10920.0
2016-08-22 13:35:00,25.64,25.64,25.61,25.63,29326.0,23.2627,23.2627,23.2355,23.2537,29326.0
2016-08-22 13:40:00,25.63,25.67,25.62,25.67,74841.0,23.2537,23.2899,23.2446,23.2899,74841.0
2016-08-22 13:45:00,25.67,25.71,25.66,25.71,46782.0,23.2899,23.3262,23.2809,23.3262,46782.0
2016-08-22 13:50:00,25.7,25.71,25.69,25.7,24148.0,23.3172,23.3262,23.3081,23.3172,24148.0
2016-08-22 13:55:00,25.69,25.71,25.67,25.69,64116.0,23.3081,23.3262,23.2899,23.3081,64116.0
2016-08-22 14:00:00,25.69,25.73,25.68,25.73,69435.0,23.3081,23.3444,23.299,23.3444,69435.0
2016-08-22 14:05:00,25.72,25.73,25.72,25.73,16852.0,23.3353,23.3444,23.3353,23.3444,16852.0
2016-08-22 14:10:00,25.73,25.75,25.71,25.75,98992.0,23.3444,23.3625,23.3262,23.3625,98992.0
2016-08-22 14:15:00,25.74,25.77,25.74,25.76,32276.0,23.3535,23.3807,23.3535,23.3716,32276.0
2016-08-22 14:20:00,25.76,25.77,25.75,25.75,37419.0,23.3716,23.3807,23.3625,23.3625,37419.0
2016-08-22 14:25:00,25.76,25.76,25.7,25.71,69075.0,23.3716,23.3716,23.3172,23.3262,69075.0
2016-08-22 14:30:00,25.7,25.72,25.7,25.72,55506.0,23.3172,23.3353,23.3172,23.3353,55506.0
2016-08-22 14:35:00,25.72,25.77,25.71,25.76,86511.0,23.3353,23.3807,23.3262,23.3716,86511.0
2016-08-22 14:40:00,25.77,25.77,25.74,25.75,18360.0,23.3807,23.3807,23.3535,23.3625,18360.0
2016-08-22 14:45:00,25.75,25.75,25.71,25.71,20279.0,23.3625,23.3625,23.3262,23.3262,20279.0
2016-08-22 14:50:00,25.72,25.73,25.69,25.71,68355.0,23.3353,23.3444,23.3081,23.3262,68355.0
2016-08-22 14:55:00,25.72,25.72,25.71,25.72,13091.0,23.3353,23.3353,23.3262,23.3353,13091.0
2016-08-22 15:00:00,25.71,25.72,25.71,25.71,12536.0,23.3262,23.3353,23.3262,23.3262,12536.0
2016-08-22 15:05:00,25.71,25.74,25.71,25.74,43814.0,23.3262,23.3535,23.3262,23.3535,43814.0
2016-08-22 15:10:00,25.74,25.75,25.73,25.74,33025.0,23.3535,23.3625,23.3444,23.3535,33025.0
2016-08-22 15:15:00,25.75,25.75,25.74,25.75,31106.0,23.3625,23.3625,23.3535,23.3625,31106.0
2016-08-22 15:20:00,25.75,25.77,25.74,25.77,58853.0,23.3625,23.3807,23.3535,23.3807,58853.0
2016-08-22 15:25:00,25.77,25.79,25.76,25.79,101597.0,23.3807,23.3988,23.3716,23.3988,101597.0
2016-08-22 15:30:00,25.79,25.79,25.78,25.79,79470.0,23.3988,23.3988,23.3897,23.3988,79470.0
2016-08-22 15:35:00,25.78,25.79,25.73,25.75,91683.0,23.3897,23.3988,23.3444,23.3625,91683.0
2016-08-22 15:40:00,25.75,25.76,25.74,25.76,49068.0,23.3625,23.3716,23.3535,23.3716,49068.0
2016-08-22 15:45:00,25.75,25.76,25.75,25.76,61764.0,23.3625,23.3716,23.3625,23.3716,61764.0
2016-08-22 15:50:00,25.76,25.78,25.75,25.78,176401.0,23.3716,23.3897,23.3625,23.3897,176401.0
2016-08-22 15:55:00,25.78,25.78,25.76,25.77,386366.0,23.3897,23.3897,23.3716,23.3807,386366.0
2016-08-23 09:30:00,25.81,25.97,25.78,25.89,368490.0,23.417,23.5621,23.3897,23.4895,368490.0
2016-08-23 09:35:00,25.89,26.0,25.84,25.9,134608.0,23.4895,23.5894,23.4442,23.4986,134608.0
2016-08-23 09:40:00,25.91,25.94,25.83,25.92,136950.0,23.5077,23.5349,23.4351,23.5168,136950.0
2016-08-23 09:45:00,25.92,26.0,25.91,25.98,136482.0,23.5168,23.5894,23.5077,23.5712,136482.0
2016-08-23 09:50:00,25.98,26.06,25.95,26.04,548218.0,23.5712,23.6438,23.544,23.6256,548218.0
2016-08-23 09:55:00,26.04,26.05,26.01,26.02,91514.0,23.6256,23.6347,23.5984,23.6075,91514.0
2016-08-23 10:00:00,26.03,26.09,26.01,26.07,125073.0,23.6166,23.671,23.5984,23.6529,125073.0
2016-08-23 10:05:00,26.07,26.07,26.03,26.03,93876.0,23.6529,23.6529,23.6166,23.6166,93876.0
2016-08-23 10:10:00,26.03,26.03,25.99,26.01,141411.0,23.6166,23.6166,23.5803,23.5984,141411.0
2016-08-23 10:15:00,26.02,26.04,26.01,26.01,49862.0,23.6075,23.6256,23.5984,23.5984,49862.0
2016-08-23 10:20:00,26.01,26.02,25.95,25.99,133600.0,23.5984,23.6075,23.544,23.5803,133600.0
2016-08-23 10:25:00,25.99,26.0,25.97,25.97,109523.0,23.5803,23.5894,23.5621,23.5621,109523.0
2016-08-23 10:30:00,25.98,25.99,25.95,25.97,65756.0,23.5712,23.5803,23.544,23.5621,65756.0
2016-08-23 10:35:00,25.97,26.0,25.96,26.0,111080.0,23.5621,23.5894,23.5531,23.5894,111080.0
2016-08-23 10:40:00,26.0,26.0,25.94,25.97,270155.0,23.5894,23.5894,23.5349,23.5621,270155.0
2016-08-23 10:45:00,25.97,26.02,25.94,26.0,341695.0,23.5621,23.6075,23.5349,23.5894,341695.0
2016-08-23 10:50:00,26.0,26.02,25.99,26.02,121404.0,23.5894,23.6075,23.5803,23.6075,121404.0
2016-08-23 10:55:00,26.02,26.05,26.01,26.05,99663.0,23.6075,23.6347,23.5984,23.6347,99663.0
2016-08-23 11:00:00,26.05,26.05,26.01,26.01,71697.0,23.6347,23.6347,23.5984,23.5984,71697.0
2016-08-23 11:05:00,26.01,26.05,26.0,26.01,83140.0,23.5984,23.6347,23.5894,23.5984,83140.0
2016-08-23 11:10:00,26.01,26.04,26.0,26.03,77122.0,23.5984,23.6256,23.5894,23.6166,77122.0
2016-08-23 11:15:00,26.03,26.05,26.02,26.04,37705.0,23.6166,23.6347,23.6075,23.6256,37705.0
2016-08-23 11:20:00,26.05,26.09,26.04,26.09,59477.0,23.6347,23.671,23.6256,23.671,59477.0
2016-08-23 11:25:00,26.1,26.28,26.09,26.24,342437.0,23.6801,23.8434,23.671,23.8071,342437.0
2016-08-23 11:30:00,26.24,26.3,26.21,26.28,187440.0,23.8071,23.8615,23.7799,23.8434,187440.0
2016-08-23 11:35:00,26.28,26.3,26.17,26.2,256011.0,23.8434,23.8615,23.7436,23.7708,256011.0
2016-08-23 11:40:00,26.21,26.21,26.19,26.21,65718.0,23.7799,23.7799,23.7617,23.7799,65718.0
2016-08-23 11:45:00,26.21,26.23,26.15,26.17,144015.0,23.7799,23.798,23.7254,23.7436,144015.0
2016-08-23 11:50:00,26.16,26.17,26.16,26.17,33267.0,23.7345,23.7436,23.7345,23.7436,33267.0
2016-08-23 11:55:00,26.16,26.17,26.11,26.13,142061.0,23.7345,23.7436,23.6892,23.7073,142061.0
2016-08-23 12:00:00,26.12,26.13,26.08,26.11,78044.0,23.6982,23.7073,23.6619,23.6892,78044.0
2016-08-23 12:05:00,26.12,26.13,26.08,26.1,68279.0,23.6982,23.7073,23.6619,23.6801,68279.0
2016-08-23 12:10:00,26.09,26.12,26.09,26.11,35846.0,23.671,23.6982,23.671,23.6892,35846.0
2016-08-23 12:15:00,26.11,26.11,26.06,26.08,84566.0,23.6892,23.6892,23.6438,23.6619,84566.0
2016-08-23 12:20:00,26.08,26.09,26.06,26.07,56125.0,23.6619,23.671,23.6438,23.6529,56125.0
2016-08-23 12:25:00,26.07,26.07,26.06,26.07,11760.0,23.6529,23.6529,23.6438,23.6529,11760.0
2016-08-23 12:30:00,26.07,26.08,26.05,26.08,88574.0,23.6529,23.6619,23.6347,23.6619,88574.0
2016-08-23 12:35:00,26.08,26.09,26.06,26.08,98439.0,23.6619,23.671,23.6438,23.6619,98439.0
2016-08-23 12:40:00,26.08,26.09,26.08,26.09,17801.0,23.6619,23.671,23.6619,23.671,17801.0
2016-08-23 12:45:00,26.09,26.1,26.08,26.08,121472.0,23.671,23.6801,23.6619,23.6619,121472.0
2016-08-23 12:50:00,26.08,26.09,26.03,26.04,50055.0,23.6619,23.671,23.6166,23.6256,50055.0
2016-08-23 12:55:00,26.04,26.07,26.04,26.07,24871.0,23.6256,23.6529,23.6256,23.6529,24871.0
2016-08-23 13:00:00,26.07,26.08,26.06,26.06,25539.0,23.6529,23.6619,23.6438,23.6438,25539.0
2016-08-23 13:05:00,26.06,26.09,26.06,26.09,53688.0,23.6438,23.671,23.6438,23.671,53688.0
2016-08-23 13:10:00,26.09,26.09,26.06,26.07,79459.0,23.671,23.671,23.6438,23.6529,79459.0
2016-08-23 13:15:00,26.07,26.08,26.06,26.08,28228.0,23.6529,23.6619,23.6438,23.6619,28228.0
2016-08-23 13:20:00,26.08,26.12,26.07,26.11,86086.0,23.6619,23.6982,23.6529,23.6892,86086.0
2016-08-23 13:25:00,26.11,26.12,26.11,26.12,38812.0,23.6892,23.6982,23.6892,23.6982,38812.0
2016-08-23 13:30:00,26.12,26.14,26.11,26.14,134787.0,23.6982,23.7164,23.6892,23.7164,134787.0
2016-08-23 13:35:00,26.14,26.16,26.13,26.15,52254.0,23.7164,23.7345,23.7073,23.7254,52254.0
2016-08-23 13:40:00,26.14,26.15,26.14,26.14,11953.0,23.7164,23.7254,23.7164,23.7164,11953.0
2016-08-23 13:45:00,26.15,26.15,26.14,26.15,25399.0,23.7254,23.7254,23.7164,23.7254,25399.0
2016-08-23 13:50:00,26.14,26.15,26.12,26.13,40434.0,23.7164,23.7254,23.6982,23.7073,40434.0
2016-08-23 13:55:00,26.12,26.13,26.11,26.12,30114.0,23.6982,23.7073,23.6892,23.6982,30114.0
2016-08-23 14:00:00,26.11,26.15,26.11,26.13,126639.0,23.6892,23.7254,23.6892,23.7073,126639.0
2016-08-23 14:05:00,26.13,26.14,26.12,26.14,47766.0,23.7073,23.7164,23.6982,23.7164,47766.0
2016-08-23 14:10:00,26.14,26.14,26.1,26.1,30879.0,23.7164,23.7164,23.6801,23.6801,30879.0
2016-08-23 14:15:00,26.11,26.11,26.09,26.1,41490.0,23.6892,23.6892,23.671,23.6801,41490.0
2016-08-23 14:20:00,26.1,26.11,26.09,26.11,39780.0,23.6801,23.6892,23.671,23.6892,39780.0
2016-08-23 14:25:00,26.1,26.11,26.1,26.11,32530.0,23.6801,23.6892,23.6801,23.6892,32530.0
2016-08-23 14:30:00,26.1,26.1,26.06,26.07,64140.0,23.6801,23.6801,23.6438,23.6529,64140.0
2016-08-23 14:35:00,26.07,26.07,26.06,26.06,32281.0,23.6529,23.6529,23.6438,23.6438,32281.0
2016-08-23 14:40:00,26.06,26.08,26.05,26.07,68388.0,23.6438,23.6619,23.6347,23.6529,68388.0
2016-08-23 14:45:00,26.07,26.08,26.05,26.08,38927.0,23.6529,23.6619,23.6347,23.6619,38927.0
2016-08-23 14:50:00,26.08,26.08,26.06,26.07,25706.0,23.6619,23.6619,23.6438,23.6529,25706.0
2016-08-23 14:55:00,26.07,26.07,26.05,26.05,30590.0,23.6529,23.6529,23.6347,23.6347,30590.0
2016-08-23 15:00:00,26.05,26.06,26.05,26.05,11100.0,23.6347,23.6438,23.6347,23.6347,11100.0
2016-08-23 15:05:00,26.05,26.06,26.05,26.05,51400.0,23.6347,23.6438,23.6347,23.6347,51400.0
2016-08-23 15:10:00,26.05,26.06,26.04,26.05,88023.0,23.6347,23.6438,23.6256,23.6347,88023.0
2016-08-23 15:15:00,26.05,26.05,26.03,26.04,51947.0,23.6347,23.6347,23.6166,23.6256,51947.0
2016-08-23 15:20:00,26.04,26.04,26.02,26.02,41492.0,23.6256,23.6256,23.6075,23.6075,41492.0
2016-08-23 15:25:00,26.02,26.03,26.01,26.01,70191.0,23.6075,23.6166,23.5984,23.5984,70191.0
2016-08-23 15:30:00,26.01,26.02,26.0,26.01,93644.0,23.5984,23.6075,23.5894,23.5984,93644.0
2016-08-23 15:35:00,26.02,26.02,25.96,25.98,188034.0,23.6075,23.6075,23.5531,23.5712,188034.0
2016-08-23 15:40:00,25.97,25.98,25.91,25.91,118802.0,23.5621,23.5712,23.5077,23.5077,118802.0
2016-08-23 15:45:00,25.91,25.92,25.88,25.89,218999.0,23.5077,23.5168,23.4805,23.4895,218999.0
2016-08-23 15:50:00,25.9,25.93,25.89,25.92,233899.0,23.4986,23.5258,23.4895,23.5168,233899.0
2016-08-23 15:55:00,25.92,25.96,25.92,25.93,460121.0,23.5168,23.5531,23.5168,23.5258,460121.0
2016-08-24 09:30:00,25.97,25.97,25.7,25.96,295961.0,23.5621,23.5621,23.3172,23.5531,295961.0
2016-08-24 09:35:00,25.95,26.08,25.94,26.01,284240.0,23.544,23.6619,23.5349,23.5984,284240.0
2016-08-24 09:40:00,26.0,26.01,25.91,25.94,134462.0,23.5894,23.5984,23.5077,23.5349,134462.0
2016-08-24 09:45:00,25.94,25.98,25.9,25.9,90966.0,23.5349,23.5712,23.4986,23.4986,90966.0
2016-08-24 09:50:00,25.9,25.9,25.75,25.78,157628.0,23.4986,23.4986,23.3625,23.3897,157628.0
2016-08-24 09:55:00,25.79,25.82,25.76,25.76,128538.0,23.3988,23.426,23.3716,23.3716,128538.0
2016-08-24 10:00:00,25.77,25.84,25.75,25.78,125861.0,23.3807,23.4442,23.3625,23.3897,125861.0
2016-08-24 10:05:00,25.78,25.85,25.78,25.81,118110.0,23.3897,23.4533,23.3897,23.417,118110.0
2016-08-24 10:10:00,25.81,25.81,25.76,25.76,74696.0,23.417,23.417,23.3716,23.3716,74696.0
2016-08-24 10:15:00,25.76,25.77,25.72,25.75,228425.0,23.3716,23.3807,23.3353,23.3625,228425.0
2016-08-24 10:20:00,25.74,25.75,25.71,25.73,94065.0,23.3535,23.3625,23.3262,23.3444,94065.0
2016-08-24 10:25:00,25.73,25.74,25.7,25.73,112037.0,23.3444,23.3535,23.3172,23.3444,112037.0
2016-08-24 10:30:00,25.74,25.79,25.72,25.79,81145.0,23.3535,23.3988,23.3353,23.3988,81145.0
2016-08-24 10:35:00,25.79,25.84,25.78,25.84,97652.0,23.3988,23.4442,23.3897,23.4442,97652.0
2016-08-24 10:40:00,25.84,25.9,25.83,25.84,128138.0,23.4442,23.4986,23.4351,23.4442,128138.0
2016-08-24 10:45:00,25.85,25.88,25.82,25.85,119058.0,23.4533,23.4805,23.426,23.4533,119058.0
2016-08-24 10:50:00,25.85,25.86,25.82,25.85,51304.0,23.4533,23.4623,23.426,23.4533,51304.0
2016-08-24 10:55:00,25.85,25.88,25.84,25.87,35231.0,23.4533,23.4805,23.4442,23.4714,35231.0
2016-08-24 11:00:00,25.87,25.95,25.86,25.9,66881.0,23.4714,23.544,23.4623,23.4986,66881.0
2016-08-24 11:05:00,25.9,25.9,25.86,25.86,68256.0,23.4986,23.4986,23.4623,23.4623,68256.0
2016-08-24 11:10:00,25.86,25.87,25.83,25.84,173324.0,23.4623,23.4714,23.4351,23.4442,173324.0
2016-08-24 11:15:00,25.83,25.86,25.82,25.83,250711.0,23.4351,23.4623,23.426,23.4351,250711.0
2016-08-24 11:20:00,25.83,25.83,25.81,25.83,91346.0,23.4351,23.4351,23.417,23.4351,91346.0
2016-08-24 11:25:00,25.84,25.87,25.83,25.85,55574.0,23.4442,23.4714,23.4351,23.4533,55574.0
2016-08-24 11:30:00,25.85,25.86,25.85,25.85,48769.0,23.4533,23.4623,23.4533,23.4533,48769.0
2016-08-24 11:35:00,25.85,25.86,25.83,25.85,91862.0,23.4533,23.4623,23.4351,23.4533,91862.0
2016-08-24 11:40:00,25.85,25.86,25.83,25.86,96986.0,23.4533,23.4623,23.4351,23.4623,96986.0
2016-08-24 11:45:00,25.85,25.87,25.83,25.86,106921.0,23.4533,23.4714,23.4351,23.4623,106921.0
2016-08-24 11:50:00,25.86,25.87,25.84,25.86,54810.0,23.4623,23.4714,23.4442,23.4623,54810.0
2016-08-24 11:55:00,25.86,25.86,25.85,25.85,26749.0,23.4623,23.4623,23.4533,23.4533,26749.0
2016-08-24 12:00:00,25.86,25.87,25.85,25.85,35831.0,23.4623,23.4714,23.4533,23.4533,35831.0
2016-08-24 12:05:00,25.85,25.87,25.85,25.86,85171.0,23.4533,23.4714,23.4533,23.4623,85171.0
2016-08-24 12:10:00,25.86,25.88,25.85,25.88,80042.0,23.4623,23.4805,23.4533,23.4805,80042.0
2016-08-24 12:15:00,25.88,25.88,25.87,25.87,27786.0,23.4805,23.4805,23.4714,23.4714,27786.0
2016-08-24 12:20:00,25.87,25.91,25.87,25.87,98772.0,23.4714,23.5077,23.4714,23.4714,98772.0
2016-08-24 12:25:00,25.87,25.88,25.85,25.85,58822.0,23.4714,23.4805,23.4533,23.4533,58822.0
2016-08-24 12:30:00,25.85,25.87,25.84,25.84,63584.0,23.4533,23.4714,23.4442,23.4442,63584.0
2016-08-24 12:35:00,25.85,25.86,25.84,25.84,38635.0,23.4533,23.4623,23.4442,23.4442,38635.0
2016-08-24 12:40:00,25.85,25.85,25.84,25.84,12440.0,23.4533,23.4533,23.4442,23.4442,12440.0
2016-08-24 12:45:00,25.84,25.85,25.83,25.85,27857.0,23.4442,23.4533,23.4351,23.4533,27857.0
2016-08-24 12:50:00,25.85,25.86,25.84,25.86,29819.0,23.4533,23.4623,23.4442,23.4623,29819.0
2016-08-24 12:55:00,25.85,25.87,25.84,25.84,33732.0,23.4533,23.4714,23.4442,23.4442,33732.0
2016-08-24 13:00:00,25.84,25.86,25.84,25.85,15893.0,23.4442,23.4623,23.4442,23.4533,15893.0
2016-08-24 13:05:00,25.86,25.87,25.85,25.86,16733.0,23.4623,23.4714,23.4533,23.4623,16733.0
2016-08-24 13:10:00,25.86,25.87,25.81,25.81,54760.0,23.4623,23.4714,23.417,23.417,54760.0
2016-08-24 13:15:00,25.82,25.85,25.79,25.84,76883.0,23.426,23.4533,23.3988,23.4442,76883.0
2016-08-24 13:20:00,25.85,25.85,25.83,25.84,27798.0,23.4533,23.4533,23.4351,23.4442,27798.0
2016-08-24 13:25:00,25.84,25.85,25.84,25.84,22700.0,23.4442,23.4533,23.4442,23.4442,22700.0
2016-08-24 13:30:00,25.84,25.85,25.81,25.81,56893.0,23.4442,23.4533,23.417,23.417,56893.0
2016-08-24 13:35:00,25.81,25.84,25.78,25.84,115095.0,23.417,23.4442,23.3897,23.4442,115095.0
2016-08-24 13:40:00,25.84,25.84,25.82,25.83,36059.0,23.4442,23.4442,23.426,23.4351,36059.0
2016-08-24 13:45:00,25.83,25.86,25.82,25.85,60721.0,23.4351,23.4623,23.426,23.4533,60721.0
2016-08-24 13:50:00,25.85,25.87,25.84,25.86,96174.0,23.4533,23.4714,23.4442,23.4623,96174.0
2016-08-24 13:55:00,25.85,25.86,25.84,25.84,63436.0,23.4533,23.4623,23.4442,23.4442,63436.0
2016-08-24 14:00:00,25.84,25.85,25.78,25.8,120855.0,23.4442,23.4533,23.3897,23.4079,120855.0
2016-08-24 14:05:00,25.8,25.81,25.78,25.8,123876.0,23.4079,23.417,23.3897,23.4079,123876.0
2016-08-24 14:10:00,25.8,25.82,25.8,25.81,44543.0,23.4079,23.426,23.4079,23.417,44543.0
2016-08-24 14:15:00,25.81,25.82,25.79,25.8,69557.0,23.417,23.426,23.3988,23.4079,69557.0
2016-08-24 14:20:00,25.8,25.81,25.75,25.75,96476.0,23.4079,23.417,23.3625,23.3625,96476.0
2016-08-24 14:25:00,25.76,25.76,25.72,25.73,85429.0,23.3716,23.3716,23.3353,23.3444,85429.0
2016-08-24 14:30:00,25.72,25.77,25.72,25.76,99558.0,23.3353,23.3807,23.3353,23.3716,99558.0
2016-08-24 14:35:00,25.76,25.77,25.71,25.72,56300.0,23.3716,23.3807,23.3262,23.3353,56300.0
2016-08-24 14:40:00,25.72,25.74,25.72,25.74,35152.0,23.3353,23.3535,23.3353,23.3535,35152.0
2016-08-24 14:45:00,25.74,25.74,25.7,25.7,43648.0,23.3535,23.3535,23.3172,23.3172,43648.0
2016-08-24 14:50:00,25.7,25.71,25.67,25.7,363785.0,23.3172,23.3262,23.2899,23.3172,363785.0
2016-08-24 14:55:00,25.7,25.71,25.69,25.71,287714.0,23.3172,23.3262,23.3081,23.3262,287714.0
2016-08-24 15:00:00,25.71,25.71,25.66,25.66,146985.0,23.3262,23.3262,23.2809,23.2809,146985.0
2016-08-24 15:05:00,25.66,25.67,25.61,25.61,85053.0,23.2809,23.2899,23.2355,23.2355,85053.0
2016-08-24 15:10:00,25.61,25.62,25.59,25.59,93896.0,23.2355,23.2446,23.2174,23.2174,93896.0
2016-08-24 15:15:00,25.59,25.6,25.56,25.58,137923.0,23.2174,23.2264,23.1901,23.2083,137923.0
2016-08-24 15:20:00,25.58,25.6,25.55,25.57,112278.0,23.2083,23.2264,23.1811,23.1992,112278.0
2016-08-24 15:25:00,25.57,25.58,25.55,25.57,54820.0,23.1992,23.2083,23.1811,23.1992,54820.0
2016-08-24 15:30:00,25.57,25.59,25.56,25.58,97793.0,23.1992,23.2174,23.1901,23.2083,97793.0
2016-08-24 15:35:00,25.57,25.57,25.51,25.51,302169.0,23.1992,23.1992,23.1448,23.1448,302169.0
2016-08-24 15:40:00,25.51,25.54,25.51,25.54,184902.0,23.1448,23.172,23.1448,23.172,184902.0
2016-08-24 15:45:00,25.53,25.54,25.51,25.52,279516.0,23.1629,23.172,23.1448,23.1539,279516.0
2016-08-24 15:50:00,25.52,25.54,25.51,25.54,285000.0,23.1539,23.172,23.1448,23.172,285000.0
2016-08-24 15:55:00,25.54,25.56,25.53,25.56,561547.0,23.172,23.1901,23.1629,23.1901,561547.0
2016-08-25 09:30:00,25.4,25.5,25.31,25.46,264087.0,23.045,23.1357,22.9633,23.0994,264087.0
2016-08-25 09:35:00,25.46,25.54,25.44,25.53,251124.0,23.0994,23.172,23.0813,23.1629,251124.0
2016-08-25 09:40:00,25.54,25.58,25.4,25.41,221768.0,23.172,23.2083,23.045,23.0541,221768.0
2016-08-25 09:45:00,25.41,25.47,25.4,25.45,145589.0,23.0541,23.1085,23.045,23.0903,145589.0
2016-08-25 09:50:00,25.45,25.46,25.39,25.43,210625.0,23.0903,23.0994,23.0359,23.0722,210625.0
2016-08-25 09:55:00,25.44,25.45,25.39,25.41,559118.0,23.0813,23.0903,23.0359,23.0541,559118.0
2016-08-25 10:00:00,25.4,25.5,25.39,25.47,330334.0,23.045,23.1357,23.0359,23.1085,330334.0
2016-08-25 10:05:00,25.47,25.49,25.44,25.46,119374.0,23.1085,23.1266,23.0813,23.0994,119374.0
2016-08-25 10:10:00,25.46,25.47,25.38,25.39,96133.0,23.0994,23.1085,23.0268,23.0359,96133.0
2016-08-25 10:15:00,25.39,25.41,25.33,25.34,171213.0,23.0359,23.0541,22.9815,22.9905,171213.0
2016-08-25 10:20:00,25.34,25.37,25.31,25.33,177722.0,22.9905,23.0178,22.9633,22.9815,177722.0
2016-08-25 10:25:00,25.33,25.4,25.29,25.4,169152.0,22.9815,23.045,22.9452,23.045,169152.0
2016-08-25 10:30:00,25.39,25.42,25.32,25.36,96473.0,23.0359,23.0631,22.9724,23.0087,96473.0
2016-08-25 10:35:00,25.35,25.36,25.29,25.3,111822.0,22.9996,23.0087,22.9452,22.9543,111822.0
2016-08-25 10:40:00,25.3,25.44,25.3,25.44,69562.0,22.9543,23.0813,22.9543,23.0813,69562.0
2016-08-25 10:45:00,25.43,25.44,25.37,25.42,93491.0,23.0722,23.0813,23.0178,23.0631,93491.0
2016-08-25 10:50:00,25.42,25.45,25.39,25.41,75311.0,23.0631,23.0903,23.0359,23.0541,75311.0
2016-08-25 10:55:00,25.42,25.45,25.38,25.41,146954.0,23.0631,23.0903,23.0268,23.0541,146954.0
2016-08-25 11:00:00,25.41,25.48,25.4,25.48,165520.0,23.0541,23.1176,23.045,23.1176,165520.0
2016-08-25 11:05:00,25.48,25.5,25.44,25.5,128343.0,23.1176,23.1357,23.0813,23.1357,128343.0
2016-08-25 11:10:00,25.5,25.55,25.49,25.55,97953.0,23.1357,23.1811,23.1266,23.1811,97953.0
2016-08-25 11:15:00,25.55,25.7,25.55,25.68,155656.0,23.1811,23.3172,23.1811,23.299,155656.0
2016-08-25 11:20:00,25.67,25.69,25.63,25.66,90227.0,23.2899,23.3081,23.2537,23.2809,90227.0
2016-08-25 11:25:00,25.66,25.66,25.55,25.58,49097.0,23.2809,23.2809,23.1811,23.2083,49097.0
2016-08-25 11:30:00,25.58,25.63,25.54,25.55,63306.0,23.2083,23.2537,23.172,23.1811,63306.0
2016-08-25 11:35:00,25.55,25.6,25.55,25.56,40152.0,23.1811,23.2264,23.1811,23.1901,40152.0
2016-08-25 11:40:00,25.56,25.59,25.52,25.53,81373.0,23.1901,23.2174,23.1539,23.1629,81373.0
2016-08-25 11:45:00,25.54,25.54,25.53,25.53,44591.0,23.172,23.172,23.1629,23.1629,44591.0
2016-08-25 11:50:00,25.53,25.56,25.51,25.55,49131.0,23.1629,23.1901,23.1448,23.1811,49131.0
2016-08-25 11:55:00,25.55,25.58,25.52,25.54,62975.0,23.1811,23.2083,23.1539,23.172,62975.0
2016-08-25 12:00:00,25.54,25.56,25.51,25.56,69818.0,23.172,23.1901,23.1448,23.1901,69818.0
2016-08-25 12:05:00,25.57,25.59,25.54,25.55,46313.0,23.1992,23.2174,23.172,23.1811,46313.0
2016-08-25 12:10:00,25.55,25.56,25.53,25.54,71874.0,23.1811,23.1901,23.1629,23.172,71874.0
2016-08-25 12:15:00,25.54,25.61,25.53,25.59,77376.0,23.172,23.2355,23.1629,23.2174,77376.0
2016-08-25 12:20:00,25.6,25.6,25.57,25.6,63624.0,23.2264,23.2264,23.1992,23.2264,63624.0
2016-08-25 12:25:00,25.61,25.62,25.59,25.62,78057.0,23.2355,23.2446,23.2174,23.2446,78057.0
2016-08-25 12:30:00,25.62,25.64,25.61,25.61,37810.0,23.2446,23.2627,23.2355,23.2355,37810.0
2016-08-25 12:35:00,25.61,25.63,25.6,25.63,42166.0,23.2355,23.2537,23.2264,23.2537,42166.0
2016-08-25 12:40:00,25.63,25.69,25.62,25.65,91986.0,23.2537,23.3081,23.2446,23.2718,91986.0
2016-08-25 12:45:00,25.65,25.65,25.6,25.62,38857.0,23.2718,23.2718,23.2264,23.2446,38857.0
2016-08-25 12:50:00,25.62,25.64,25.61,25.61,34981.0,23.2446,23.2627,23.2355,23.2355,34981.0
2016-08-25 12:55:00,25.61,25.61,25.56,25.58,25452.0,23.2355,23.2355,23.1901,23.2083,25452.0
2016-08-25 13:00:00,25.57,25.59,25.57,25.57,38367.0,23.1992,23.2174,23.1992,23.1992,38367.0
2016-08-25 13:05:00,25.57,25.61,25.54,25.59,117545.0,23.1992,23.2355,23.172,23.2174,117545.0
2016-08-25 13:10:00,25.6,25.63,25.57,25.57,67533.0,23.2264,23.2537,23.1992,23.1992,67533.0
2016-08-25 13:15:00,25.57,25.62,25.55,25.62,87844.0,23.1992,23.2446,23.1811,23.2446,87844.0
2016-08-25 13:20:00,25.61,25.62,25.57,25.57,130526.0,23.2355,23.2446,23.1992,23.1992,130526.0
2016-08-25 13:25:00,25.58,25.58,25.55,25.56,43524.0,23.2083,23.2083,23.1811,23.1901,43524.0
2016-08-25 13:30:00,25.55,25.56,25.49,25.49,89827.0,23.1811,23.1901,23.1266,23.1266,89827.0
2016-08-25 13:35:00,25.49,25.49,25.39,25.39,90295.0,23.1266,23.1266,23.0359,23.0359,90295.0
2016-08-25 13:40:00,25.4,25.41,25.37,25.4,99106.0,23.045,23.0541,23.0178,23.045,99106.0
2016-08-25 13:45:00,25.4,25.41,25.39,25.4,92542.0,23.045,23.0541,23.0359,23.045,92542.0
2016-08-25 13:50:00,25.41,25.45,25.32,25.45,191624.0,23.0541,23.0903,22.9724,23.0903,191624.0
2016-08-25 13:55:00,25.45,25.48,25.43,25.44,36523.0,23.0903,23.1176,23.0722,23.0813,36523.0
2016-08-25 14:00:00,25.44,25.44,25.41,25.42,52151.0,23.0813,23.0813,23.0541,23.0631,52151.0
2016-08-25 14:05:00,25.43,25.44,25.35,25.38,59773.0,23.0722,23.0813,22.9996,23.0268,59773.0
2016-08-25 14:10:00,25.39,25.45,25.38,25.44,36257.0,23.0359,23.0903,23.0268,23.0813,36257.0
2016-08-25 14:15:00,25.45,25.46,25.42,25.43,36919.0,23.0903,23.0994,23.0631,23.0722,36919.0
2016-08-25 14:20:00,25.43,25.43,25.4,25.41,46299.0,23.0722,23.0722,23.045,23.0541,46299.0
2016-08-25 14:25:00,25.4,25.41,25.36,25.39,80855.0,23.045,23.0541,23.0087,23.0359,80855.0
2016-08-25 14:30:00,25.39,25.46,25.38,25.43,56926.0,23.0359,23.0994,23.0268,23.0722,56926.0
2016-08-25 14:35:00,25.44,25.45,25.39,25.44,89961.0,23.0813,23.0903,23.0359,23.0813,89961.0
2016-08-25 14:40:00,25.45,25.51,25.44,25.49,72357.0,23.0903,23.1448,23.0813,23.1266,72357.0
2016-08-25 14:45:00,25.48,25.48,25.43,25.43,30600.0,23.1176,23.1176,23.0722,23.0722,30600.0
2016-08-25 14:50:00,25.43,25.46,25.42,25.43,54195.0,23.0722,23.0994,23.0631,23.0722,54195.0
2016-08-25 14:55:00,25.42,25.43,25.39,25.41,33851.0,23.0631,23.0722,23.0359,23.0541,33851.0
2016-08-25 15:00:00,25.42,25.44,25.39,25.39,53935.0,23.0631,23.0813,23.0359,23.0359,53935.0
2016-08-25 15:05:00,25.39,25.46,25.38,25.46,68123.0,23.0359,23.0994,23.0268,23.0994,68123.0
2016-08-25 15:10:00,25.47,25.47,25.43,25.45,41080.0,23.1085,23.1085,23.0722,23.0903,41080.0
2016-08-25 15:15:00,25.45,25.47,25.44,25.47,62222.0,23.0903,23.1085,23.0813,23.1085,62222.0
2016-08-25 15:20:00,25.47,25.51,25.46,25.49,89713.0,23.1085,23.1448,23.0994,23.1266,89713.0
2016-08-25 15:25:00,25.48,25.51,25.47,25.47,64808.0,23.1176,23.1448,23.1085,23.1085,64808.0
2016-08-25 15:30:00,25.47,25.48,25.44,25.46,267412.0,23.1085,23.1176,23.0813,23.0994,267412.0
2016-08-25 15:35:00,25.48,25.5,25.45,25.47,117420.0,23.1176,23.1357,23.0903,23.1085,117420.0
2016-08-25 15:40:00,25.47,25.48,25.45,25.45,44226.0,23.1085,23.1176,23.0903,23.0903,44226.0
2016-08-25 15:45:00,25.46,25.46,25.4,25.4,221055.0,23.0994,23.0994,23.045,23.045,221055.0
2016-08-25 15:50:00,25.41,25.44,25.4,25.44,195837.0,23.0541,23.0813,23.045,23.0813,195837.0
2016-08-25 15:55:00,25.44,25.44,25.37,25.41,520647.0,23.0813,23.0813,23.0178,23.0541,520647.0
2016-08-26 09:30:00,25.46,25.75,25.42,25.65,288136.0,23.0994,23.3625,23.0631,23.2718,288136.0
2016-08-26 09:35:00,25.65,25.9,25.64,25.81,175013.0,23.2718,23.4986,23.2627,23.417,175013.0
2016-08-26 09:40:00,25.81,25.82,25.74,25.76,116644.0,23.417,23.426,23.3535,23.3716,116644.0
2016-08-26 09:45:00,25.76,25.8,25.74,25.75,378406.0,23.3716,23.4079,23.3535,23.3625,378406.0
2016-08-26 09:50:00,25.75,25.76,25.67,25.73,266821.0,23.3625,23.3716,23.2899,23.3444,266821.0
2016-08-26 09:55:00,25.72,25.76,25.68,25.69,107126.0,23.3353,23.3716,23.299,23.3081,107126.0
2016-08-26 10:00:00,25.69,25.76,25.64,25.76,390232.0,23.3081,23.3716,23.2627,23.3716,390232.0
2016-08-26 10:05:00,25.75,25.77,25.67,25.67,134828.0,23.3625,23.3807,23.2899,23.2899,134828.0
2016-08-26 10:10:00,25.68,25.7,25.61,25.69,99812.0,23.299,23.3172,23.2355,23.3081,99812.0
2016-08-26 10:15:00,25.69,25.86,25.66,25.79,233524.0,23.3081,23.4623,23.2809,23.3988,233524.0
2016-08-26 10:20:00,25.79,25.85,25.76,25.85,233999.0,23.3988,23.4533,23.3716,23.4533,233999.0
2016-08-26 10:25:00,25.85,25.99,25.84,25.94,650956.0,23.4533,23.5803,23.4442,23.5349,650956.0
2016-08-26 10:30:00,25.93,25.94,25.79,25.79,207683.0,23.5258,23.5349,23.3988,23.3988,207683.0
2016-08-26 10:35:00,25.8,25.8,25.74,25.75,130837.0,23.4079,23.4079,23.3535,23.3625,130837.0
2016-08-26 10:40:00,25.75,25.75,25.67,25.69,81398.0,23.3625,23.3625,23.2899,23.3081,81398.0
2016-08-26 10:45:00,25.69,25.75,25.69,25.71,80843.0,23.3081,23.3625,23.3081,23.3262,80843.0
2016-08-26 10:50:00,25.71,25.71,25.65,25.68,79852.0,23.3262,23.3262,23.2718,23.299,79852.0
2016-08-26 10:55:00,25.68,25.7,25.67,25.69,80138.0,23.299,23.3172,23.2899,23.3081,80138.0
2016-08-26 11:00:00,25.69,25.69,25.65,25.66,126770.0,23.3081,23.3081,23.2718,23.2809,126770.0
2016-08-26 11:05:00,25.65,25.7,25.65,25.69,181464.0,23.2718,23.3172,23.2718,23.3081,181464.0
2016-08-26 11:10:00,25.68,25.7,25.67,25.7,81305.0,23.299,23.3172,23.2899,23.3172,81305.0
2016-08-26 11:15:00,25.7,25.75,25.69,25.71,147783.0,23.3172,23.3625,23.3081,23.3262,147783.0
2016-08-26 11:20:00,25.71,25.71,25.68,25.71,50704.0,23.3262,23.3262,23.299,23.3262,50704.0
2016-08-26 11:25:00,25.71,25.77,25.7,25.77,184329.0,23.3262,23.3807,23.3172,23.3807,184329.0
2016-08-26 11:30:00,25.77,25.8,25.76,25.79,73482.0,23.3807,23.4079,23.3716,23.3988,73482.0
2016-08-26 11:35:00,25.78,25.81,25.75,25.76,75047.0,23.3897,23.417,23.3625,23.3716,75047.0
2016-08-26 11:40:00,25.77,25.77,25.7,25.77,51356.0,23.3807,23.3807,23.3172,23.3807,51356.0
2016-08-26 11:45:00,25.76,25.76,25.7,25.72,45242.0,23.3716,23.3716,23.3172,23.3353,45242.0
2016-08-26 11:50:00,25.72,25.72,25.64,25.69,81951.0,23.3353,23.3353,23.2627,23.3081,81951.0
2016-08-26 11:55:00,25.69,25.71,25.68,25.71,58733.0,23.3081,23.3262,23.299,23.3262,58733.0
2016-08-26 12:00:00,25.72,25.72,25.63,25.66,68729.0,23.3353,23.3353,23.2537,23.2809,68729.0
2016-08-26 12:05:00,25.65,25.65,25.55,25.58,41775.0,23.2718,23.2718,23.1811,23.2083,41775.0
2016-08-26 12:10:00,25.58,25.58,25.53,25.55,91975.0,23.2083,23.2083,23.1629,23.1811,91975.0
2016-08-26 12:15:00,25.55,25.6,25.53,25.57,67664.0,23.1811,23.2264,23.1629,23.1992,67664.0
2016-08-26 12:20:00,25.56,25.58,25.55,25.55,43111.0,23.1901,23.2083,23.1811,23.1811,43111.0
2016-08-26 12:25:00,25.55,25.55,25.5,25.52,75873.0,23.1811,23.1811,23.1357,23.1539,75873.0
2016-08-26 12:30:00,25.51,25.55,25.5,25.55,94937.0,23.1448,23.1811,23.1357,23.1811,94937.0
2016-08-26 12:35:00,25.54,25.55,25.5,25.5,121088.0,23.172,23.1811,23.1357,23.1357,121088.0
2016-08-26 12:40:00,25.51,25.55,25.5,25.53,74536.0,23.1448,23.1811,23.1357,23.1629,74536.0
2016-08-26 12:45:00,25.53,25.53,25.5,25.5,37537.0,23.1629,23.1629,23.1357,23.1357,37537.0
2016-08-26 12:50:00,25.51,25.55,25.5,25.52,68779.0,23.1448,23.1811,23.1357,23.1539,68779.0
2016-08-26 12:55:00,25.53,25.56,25.5,25.56,65899.0,23.1629,23.1901,23.1357,23.1901,65899.0
2016-08-26 13:00:00,25.56,25.6,25.54,25.57,52069.0,23.1901,23.2264,23.172,23.1992,52069.0
2016-08-26 13:05:00,25.57,25.62,25.57,25.58,130245.0,23.1992,23.2446,23.1992,23.2083,130245.0
2016-08-26 13:10:00,25.58,25.58,25.52,25.52,31922.0,23.2083,23.2083,23.1539,23.1539,31922.0
2016-08-26 13:15:00,25.51,25.55,25.51,25.54,56198.0,23.1448,23.1811,23.1448,23.172,56198.0
2016-08-26 13:20:00,25.55,25.55,25.53,25.54,22954.0,23.1811,23.1811,23.1629,23.172,22954.0
2016-08-26 13:25:00,25.54,25.57,25.53,25.57,37504.0,23.172,23.1992,23.1629,23.1992,37504.0
2016-08-26 13:30:00,25.57,25.57,25.56,25.57,25887.0,23.1992,23.1992,23.1901,23.1992,25887.0
2016-08-26 13:35:00,25.57,25.57,25.54,25.54,39484.0,23.1992,23.1992,23.172,23.172,39484.0
2016-08-26 13:40:00,25.54,25.54,25.49,25.52,67972.0,23.172,23.172,23.1266,23.1539,67972.0
2016-08-26 13:45:00,25.52,25.53,25.5,25.5,49405.0,23.1539,23.1629,23.1357,23.1357,49405.0
2016-08-26 13:50:00,25.51,25.52,25.5,25.5,97330.0,23.1448,23.1539,23.1357,23.1357,97330.0
2016-08-26 13:55:00,25.5,25.52,25.49,25.51,196359.0,23.1357,23.1539,23.1266,23.1448,196359.0
2016-08-26 14:00:00,25.51,25.52,25.5,25.5,52861.0,23.1448,23.1539,23.1357,23.1357,52861.0
2016-08-26 14:05:00,25.51,25.54,25.5,25.54,48128.0,23.1448,23.172,23.1357,23.172,48128.0
2016-08-26 14:10:00,25.54,25.57,25.53,25.56,114879.0,23.172,23.1992,23.1629,23.1901,114879.0
2016-08-26 14:15:00,25.55,25.55,25.5,25.53,54699.0,23.1811,23.1811,23.1357,23.1629,54699.0
2016-08-26 14:20:00,25.53,25.54,25.51,25.52,26394.0,23.1629,23.172,23.1448,23.1539,26394.0
2016-08-26 14:25:00,25.52,25.53,25.5,25.5,74747.0,23.1539,23.1629,23.1357,23.1357,74747.0
2016-08-26 14:30:00,25.5,25.52,25.5,25.51,58690.0,23.1357,23.1539,23.1357,23.1448,58690.0
2016-08-26 14:35:00,25.5,25.54,25.5,25.52,72778.0,23.1357,23.172,23.1357,23.1539,72778.0
2016-08-26 14:40:00,25.52,25.53,25.51,25.51,28587.0,23.1539,23.1629,23.1448,23.1448,28587.0
2016-08-26 14:45:00,25.51,25.52,25.5,25.51,77171.0,23.1448,23.1539,23.1357,23.1448,77171.0
2016-08-26 14:50:00,25.52,25.52,25.5,25.52,53429.0,23.1539,23.1539,23.1357,23.1539,53429.0
2016-08-26 14:55:00,25.52,25.52,25.51,25.52,41217.0,23.1539,23.1539,23.1448,23.1539,41217.0
2016-08-26 15:00:00,25.52,25.55,25.51,25.53,88965.0,23.1539,23.1811,23.1448,23.1629,88965.0
2016-08-26 15:05:00,25.52,25.55,25.51,25.55,98307.0,23.1539,23.1811,23.1448,23.1811,98307.0
2016-08-26 15:10:00,25.55,25.55,25.52,25.52,51533.0,23.1811,23.1811,23.1539,23.1539,51533.0
2016-08-26 15:15:00,25.53,25.57,25.52,25.55,128745.0,23.1629,23.1992,23.1539,23.1811,128745.0
2016-08-26 15:20:00,25.55,25.56,25.54,25.55,46520.0,23.1811,23.1901,23.172,23.1811,46520.0
2016-08-26 15:25:00,25.55,25.6,25.54,25.59,73072.0,23.1811,23.2264,23.172,23.2174,73072.0
2016-08-26 15:30:00,25.59,25.68,25.59,25.67,75608.0,23.2174,23.299,23.2174,23.2899,75608.0
2016-08-26 15:35:00,25.67,25.69,25.66,25.68,88914.0,23.2899,23.3081,23.2809,23.299,88914.0
2016-08-26 15:40:00,25.68,25.71,25.67,25.7,77699.0,23.299,23.3262,23.2899,23.3172,77699.0
2016-08-26 15:45:00,25.7,25.73,25.68,25.73,139382.0,23.3172,23.3444,23.299,23.3444,139382.0
2016-08-26 15:50:00,25.73,25.77,25.72,25.75,232080.0,23.3444,23.3807,23.3353,23.3625,232080.0
2016-08-26 15:55:00,25.74,25.79,25.73,25.79,749003.0,23.3535,23.3988,23.3444,23.3988,749003.0
2016-08-29 09:30:00,25.87,25.87,25.47,25.5,272630.0,23.4714,23.4714,23.1085,23.1357,272630.0
2016-08-29 09:35:00,25.51,25.54,25.48,25.5,344033.0,23.1448,23.172,23.1176,23.1357,344033.0
2016-08-29 09:40:00,25.51,25.59,25.5,25.59,84828.0,23.1448,23.2174,23.1357,23.2174,84828.0
2016-08-29 09:45:00,25.6,25.63,25.55,25.58,130211.0,23.2264,23.2537,23.1811,23.2083,130211.0
2016-08-29 09:50:00,25.57,25.58,25.5,25.5,116745.0,23.1992,23.2083,23.1357,23.1357,116745.0
2016-08-29 09:55:00,25.5,25.56,25.49,25.55,111795.0,23.1357,23.1901,23.1266,23.1811,111795.0
2016-08-29 10:00:00,25.55,25.55,25.49,25.52,225687.0,23.1811,23.1811,23.1266,23.1539,225687.0
2016-08-29 10:05:00,25.53,25.58,25.51,25.52,87859.0,23.1629,23.2083,23.1448,23.1539,87859.0
2016-08-29 10:10:00,25.52,25.56,25.5,25.51,102656.0,23.1539,23.1901,23.1357,23.1448,102656.0
2016-08-29 10:15:00,25.51,25.53,25.49,25.52,88544.0,23.1448,23.1629,23.1266,23.1539,88544.0
2016-08-29 10:20:00,25.52,25.53,25.5,25.5,78969.0,23.1539,23.1629,23.1357,23.1357,78969.0
2016-08-29 10:25:00,25.5,25.54,25.5,25.51,48516.0,23.1357,23.172,23.1357,23.1448,48516.0
2016-08-29 10:30:00,25.51,25.53,25.5,25.52,36112.0,23.1448,23.1629,23.1357,23.1539,36112.0
2016-08-29 10:35:00,25.52,25.52,25.5,25.51,24038.0,23.1539,23.1539,23.1357,23.1448,24038.0
2016-08-29 10:40:00,25.51,25.55,25.5,25.53,63186.0,23.1448,23.1811,23.1357,23.1629,63186.0
2016-08-29 10:45:00,25.52,25.59,25.52,25.58,70346.0,23.1539,23.2174,23.1539,23.2083,70346.0
2016-08-29 10:50:00,25.57,25.58,25.52,25.54,51407.0,23.1992,23.2083,23.1539,23.172,51407.0
2016-08-29 10:55:00,25.54,25.55,25.51,25.54,56425.0,23.172,23.1811,23.1448,23.172,56425.0
2016-08-29 11:00:00,25.53,25.55,25.51,25.53,44005.0,23.1629,23.1811,23.1448,23.1629,44005.0
2016-08-29 11:05:00,25.52,25.53,25.51,25.51,24547.0,23.1539,23.1629,23.1448,23.1448,24547.0
2016-08-29 11:10:00,25.52,25.52,25.5,25.51,25692.0,23.1539,23.1539,23.1357,23.1448,25692.0
2016-08-29 11:15:00,25.51,25.51,25.5,25.5,65025.0,23.1448,23.1448,23.1357,23.1357,65025.0
2016-08-29 11:20:00,25.51,25.53,25.5,25.53,35691.0,23.1448,23.1629,23.1357,23.1629,35691.0
2016-08-29 11:25:00,25.53,25.53,25.52,25.53,14074.0,23.1629,23.1629,23.1539,23.1629,14074.0
2016-08-29 11:30:00,25.52,25.54,25.52,25.52,22583.0,23.1539,23.172,23.1539,23.1539,22583.0
2016-08-29 11:35:00,25.53,25.56,25.52,25.56,42802.0,23.1629,23.1901,23.1539,23.1901,42802.0
2016-08-29 11:40:00,25.56,25.63,25.55,25.63,45328.0,23.1901,23.2537,23.1811,23.2537,45328.0
2016-08-29 11:45:00,25.63,25.73,25.62,25.73,199562.0,23.2537,23.3444,23.2446,23.3444,199562.0
2016-08-29 11:50:00,25.73,25.78,25.72,25.78,96390.0,23.3444,23.3897,23.3353,23.3897,96390.0
2016-08-29 11:55:00,25.77,25.78,25.69,25.71,87165.0,23.3807,23.3897,23.3081,23.3262,87165.0
2016-08-29 12:00:00,25.7,25.73,25.7,25.71,29150.0,23.3172,23.3444,23.3172,23.3262,29150.0
2016-08-29 12:05:00,25.71,25.73,25.69,25.7,51881.0,23.3262,23.3444,23.3081,23.3172,51881.0
2016-08-29 12:10:00,25.7,25.72,25.69,25.71,111140.0,23.3172,23.3353,23.3081,23.3262,111140.0
2016-08-29 12:15:00,25.71,25.73,25.7,25.73,40648.0,23.3262,23.3444,23.3172,23.3444,40648.0
2016-08-29 12:20:00,25.73,25.73,25.71,25.73,33150.0,23.3444,23.3444,23.3262,23.3444,33150.0
2016-08-29 12:25:00,25.73,25.74,25.7,25.71,26988.0,23.3444,23.3535,23.3172,23.3262,26988.0
2016-08-29 12:30:00,25.71,25.71,25.67,25.67,49596.0,23.3262,23.3262,23.2899,23.2899,49596.0
2016-08-29 12:35:00,25.67,25.69,25.66,25.69,55327.0,23.2899,23.3081,23.2809,23.3081,55327.0
2016-08-29 12:40:00,25.68,25.72,25.68,25.7,83651.0,23.299,23.3353,23.299,23.3172,83651.0
2016-08-29 12:45:00,25.7,25.72,25.69,25.71,30544.0,23.3172,23.3353,23.3081,23.3262,30544.0
2016-08-29 12:50:00,25.71,25.72,25.69,25.69,19030.0,23.3262,23.3353,23.3081,23.3081,19030.0
2016-08-29 12:55:00,25.69,25.73,25.69,25.73,106184.0,23.3081,23.3444,23.3081,23.3444,106184.0
2016-08-29 13:00:00,25.73,25.76,25.72,25.76,50281.0,23.3444,23.3716,23.3353,23.3716,50281.0
2016-08-29 13:05:00,25.76,25.79,25.74,25.75,44865.0,23.3716,23.3988,23.3535,23.3625,44865.0
2016-08-29 13:10:00,25.76,25.77,25.75,25.76,11636.0,23.3716,23.3807,23.3625,23.3716,11636.0
2016-08-29 13:15:00,25.76,25.77,25.74,25.74,34732.0,23.3716,23.3807,23.3535,23.3535,34732.0
2016-08-29 13:20:00,25.75,25.78,25.74,25.78,43825.0,23.3625,23.3897,23.3535,23.3897,43825.0
2016-08-29 13:25:00,25.78,25.79,25.76,25.78,22270.0,23.3897,23.3988,23.3716,23.3897,22270.0
2016-08-29 13:30:00,25.78,25.79,25.74,25.75,48842.0,23.3897,23.3988,23.3535,23.3625,48842.0
2016-08-29 13:35:00,25.75,25.75,25.71,25.73,32770.0,23.3625,23.3625,23.3262,23.3444,32770.0
2016-08-29 13:40:00,25.72,25.75,25.72,25.74,22953.0,23.3353,23.3625,23.3353,23.3535,22953.0
2016-08-29 13:45:00,25.74,25.75,25.71,25.72,46144.0,23.3535,23.3625,23.3262,23.3353,46144.0
2016-08-29 13:50:00,25.71,25.73,25.71,25.71,53165.0,23.3262,23.3444,23.3262,23.3262,53165.0
2016-08-29 13:55:00,25.71,25.72,25.68,25.68,27525.0,23.3262,23.3353,23.299,23.299,27525.0
2016-08-29 14:00:00,25.69,25.7,25.68,25.7,22418.0,23.3081,23.3172,23.299,23.3172,22418.0
2016-08-29 14:05:00,25.7,25.7,25.68,25.7,16421.0,23.3172,23.3172,23.299,23.3172,16421.0
2016-08-29 14:10:00,25.7,25.7,25.68,25.68,10583.0,23.3172,23.3172,23.299,23.299,10583.0
2016-08-29 14:15:00,25.69,25.69,25.66,25.67,39289.0,23.3081,23.3081,23.2809,23.2899,39289.0
2016-08-29 14:20:00,25.67,25.67,25.66,25.66,5200.0,23.2899,23.2899,23.2809,23.2809,5200.0
2016-08-29 14:25:00,25.67,25.67,25.65,25.65,22105.0,23.2899,23.2899,23.2718,23.2718,22105.0
2016-08-29 14:30:00,25.66,25.67,25.65,25.67,18200.0,23.2809,23.2899,23.2718,23.2899,18200.0
2016-08-29 14:35:00,25.67,25.68,25.66,25.67,16998.0,23.2899,23.299,23.2809,23.2899,16998.0
2016-08-29 14:40:00,25.67,25.68,25.65,25.67,19162.0,23.2899,23.299,23.2718,23.2899,19162.0
2016-08-29 14:45:00,25.67,25.67,25.65,25.66,29784.0,23.2899,23.2899,23.2718,23.2809,29784.0
2016-08-29 14:50:00,25.67,25.68,25.65,25.66,36618.0,23.2899,23.299,23.2718,23.2809,36618.0
2016-08-29 14:55:00,25.66,25.68,25.65,25.67,19971.0,23.2809,23.299,23.2718,23.2899,19971.0
2016-08-29 15:00:00,25.68,25.68,25.65,25.67,21315.0,23.299,23.299,23.2718,23.2899,21315.0
2016-08-29 15:05:00,25.66,25.67,25.65,25.66,8736.0,23.2809,23.2899,23.2718,23.2809,8736.0
2016-08-29 15:10:00,25.66,25.67,25.65,25.65,19500.0,23.2809,23.2899,23.2718,23.2718,19500.0
2016-08-29 15:15:00,25.65,25.65,25.61,25.61,57357.0,23.2718,23.2718,23.2355,23.2355,57357.0
2016-08-29 15:20:00,25.62,25.63,25.58,25.58,46008.0,23.2446,23.2537,23.2083,23.2083,46008.0
2016-08-29 15:25:00,25.59,25.6,25.58,25.59,26674.0,23.2174,23.2264,23.2083,23.2174,26674.0
2016-08-29 15:30:00,25.58,25.59,25.55,25.58,68106.0,23.2083,23.2174,23.1811,23.2083,68106.0
2016-08-29 15:35:00,25.58,25.6,25.57,25.6,39476.0,23.2083,23.2264,23.1992,23.2264,39476.0
2016-08-29 15:40:00,25.59,25.62,25.59,25.61,75554.0,23.2174,23.2446,23.2174,23.2355,75554.0
2016-08-29 15:45:00,25.61,25.61,25.58,25.58,40828.0,23.2355,23.2355,23.2083,23.2083,40828.0
2016-08-29 15:50:00,25.59,25.62,25.58,25.62,98839.0,23.2174,23.2446,23.2083,23.2446,98839.0
2016-08-29 15:55:00,25.62,25.63,25.58,25.61,343946.0,23.2446,23.2537,23.2083,23.2355,343946.0
2016-08-30 09:30:00,25.71,25.86,25.58,25.81,194981.0,23.3262,23.4623,23.2083,23.417,194981.0
2016-08-30 09:35:00,25.81,25.91,25.75,25.79,202893.0,23.417,23.5077,23.3625,23.3988,202893.0
2016-08-30 09:40:00,25.78,25.83,25.72,25.79,106323.0,23.3897,23.4351,23.3353,23.3988,106323.0
2016-08-30 09:45:00,25.8,25.91,25.79,25.91,129132.0,23.4079,23.5077,23.3988,23.5077,129132.0
2016-08-30 09:50:00,25.9,25.95,25.88,25.91,234826.0,23.4986,23.544,23.4805,23.5077,234826.0
2016-08-30 09:55:00,25.91,25.95,25.87,25.91,215816.0,23.5077,23.544,23.4714,23.5077,215816.0
2016-08-30 10:00:00,25.91,25.91,25.83,25.88,119205.0,23.5077,23.5077,23.4351,23.4805,119205.0
2016-08-30 10:05:00,25.87,25.91,25.79,25.82,130990.0,23.4714,23.5077,23.3988,23.426,130990.0
2016-08-30 10:10:00,25.81,25.82,25.76,25.8,94082.0,23.417,23.426,23.3716,23.4079,94082.0
2016-08-30 10:15:00,25.79,25.81,25.7,25.7,65900.0,23.3988,23.417,23.3172,23.3172,65900.0
2016-08-30 10:20:00,25.7,25.76,25.69,25.75,47483.0,23.3172,23.3716,23.3081,23.3625,47483.0
2016-08-30 10:25:00,25.75,25.81,25.74,25.79,47587.0,23.3625,23.417,23.3535,23.3988,47587.0
2016-08-30 10:30:00,25.79,25.8,25.66,25.67,83464.0,23.3988,23.4079,23.2809,23.2899,83464.0
2016-08-30 10:35:00,25.67,25.69,25.62,25.63,45158.0,23.2899,23.3081,23.2446,23.2537,45158.0
2016-08-30 10:40:00,25.63,25.68,25.62,25.67,66678.0,23.2537,23.299,23.2446,23.2899,66678.0
2016-08-30 10:45:00,25.68,25.68,25.64,25.68,50847.0,23.299,23.299,23.2627,23.299,50847.0
2016-08-30 10:50:00,25.68,25.69,25.61,25.64,62176.0,23.299,23.3081,23.2355,23.2627,62176.0
2016-08-30 10:55:00,25.64,25.65,25.63,25.65,31249.0,23.2627,23.2718,23.2537,23.2718,31249.0
2016-08-30 11:00:00,25.64,25.67,25.62,25.67,55214.0,23.2627,23.2899,23.2446,23.2899,55214.0
2016-08-30 11:05:00,25.67,25.74,25.67,25.72,131214.0,23.2899,23.3535,23.2899,23.3353,131214.0
2016-08-30 11:10:00,25.73,25.74,25.7,25.72,63881.0,23.3444,23.3535,23.3172,23.3353,63881.0
2016-08-30 11:15:00,25.72,25.75,25.72,25.73,35465.0,23.3353,23.3625,23.3353,23.3444,35465.0
2016-08-30 11:20:00,25.73,25.75,25.72,25.74,33148.0,23.3444,23.3625,23.3353,23.3535,33148.0
2016-08-30 11:25:00,25.75,25.8,25.73,25.78,115915.0,23.3625,23.4079,23.3444,23.3897,115915.0
2016-08-30 11:30:00,25.79,25.79,25.76,25.77,30582.0,23.3988,23.3988,23.3716,23.3807,30582.0
2016-08-30 11:35:00,25.77,25.78,25.75,25.78,37627.0,23.3807,23.3897,23.3625,23.3897,37627.0
2016-08-30 11:40:00,25.78,25.78,25.72,25.74,80544.0,23.3897,23.3897,23.3353,23.3535,80544.0
2016-08-30 11:45:00,25.74,25.74,25.68,25.7,35096.0,23.3535,23.3535,23.299,23.3172,35096.0
2016-08-30 11:50:00,25.7,25.7,25.68,25.69,20944.0,23.3172,23.3172,23.299,23.3081,20944.0
2016-08-30 11:55:00,25.69,25.74,25.68,25.73,98160.0,23.3081,23.3535,23.299,23.3444,98160.0
2016-08-30 12:00:00,25.72,25.73,25.71,25.72,52883.0,23.3353,23.3444,23.3262,23.3353,52883.0
2016-08-30 12:05:00,25.72,25.72,25.64,25.7,142294.0,23.3353,23.3353,23.2627,23.3172,142294.0
2016-08-30 12:10:00,25.71,25.71,25.64,25.65,74232.0,23.3262,23.3262,23.2627,23.2718,74232.0
2016-08-30 12:15:00,25.66,25.66,25.62,25.64,136298.0,23.2809,23.2809,23.2446,23.2627,136298.0
2016-08-30 12:20:00,25.64,25.65,25.62,25.63,68267.0,23.2627,23.2718,23.2446,23.2537,68267.0
2016-08-30 12:25:00,25.63,25.63,25.58,25.58,117450.0,23.2537,23.2537,23.2083,23.2083,117450.0
2016-08-30 12:30:00,25.59,25.63,25.56,25.63,119826.0,23.2174,23.2537,23.1901,23.2537,119826.0
2016-08-30 12:35:00,25.63,25.64,25.61,25.63,57229.0,23.2537,23.2627,23.2355,23.2537,57229.0
2016-08-30 12:40:00,25.64,25.65,25.58,25.6,69960.0,23.2627,23.2718,23.2083,23.2264,69960.0
2016-08-30 12:45:00,25.6,25.6,25.58,25.59,22401.0,23.2264,23.2264,23.2083,23.2174,22401.0
2016-08-30 12:50:00,25.59,25.59,25.53,25.55,99882.0,23.2174,23.2174,23.1629,23.1811,99882.0
2016-08-30 12:55:00,25.55,25.55,25.52,25.53,49090.0,23.1811,23.1811,23.1539,23.1629,49090.0
2016-08-30 13:00:00,25.54,25.54,25.52,25.53,44218.0,23.172,23.172,23.1539,23.1629,44218.0
2016-08-30 13:05:00,25.54,25.55,25.52,25.55,106839.0,23.172,23.1811,23.1539,23.1811,106839.0
2016-08-30 13:10:00,25.55,25.58,25.54,25.56,80624.0,23.1811,23.2083,23.172,23.1901,80624.0
2016-08-30 13:15:00,25.56,25.57,25.54,25.55,47865.0,23.1901,23.1992,23.172,23.1811,47865.0
2016-08-30 13:20:00,25.55,25.56,25.54,25.55,14853.0,23.1811,23.1901,23.172,23.1811,14853.0
2016-08-30 13:25:00,25.54,25.57,25.53,25.55,60219.0,23.172,23.1992,23.1629,23.1811,60219.0
2016-08-30 13:30:00,25.55,25.56,25.55,25.55,15100.0,23.1811,23.1901,23.1811,23.1811,15100.0
2016-08-30 13:35:00,25.55,25.58,25.53,25.58,90710.0,23.1811,23.2083,23.1629,23.2083,90710.0
2016-08-30 13:40:00,25.57,25.58,25.54,25.54,68687.0,23.1992,23.2083,23.172,23.172,68687.0
2016-08-30 13:45:00,25.54,25.55,25.52,25.52,32842.0,23.172,23.1811,23.1539,23.1539,32842.0
2016-08-30 13:50:00,25.52,25.52,25.5,25.51,47165.0,23.1539,23.1539,23.1357,23.1448,47165.0
2016-08-30 13:55:00,25.51,25.53,25.5,25.53,33382.0,23.1448,23.1629,23.1357,23.1629,33382.0
2016-08-30 14:00:00,25.53,25.53,25.5,25.52,101531.0,23.1629,23.1629,23.1357,23.1539,101531.0
2016-08-30 14:05:00,25.51,25.52,25.5,25.51,58685.0,23.1448,23.1539,23.1357,23.1448,58685.0
2016-08-30 14:10:00,25.5,25.51,25.5,25.5,23963.0,23.1357,23.1448,23.1357,23.1357,23963.0
2016-08-30 14:15:00,25.5,25.51,25.49,25.51,120895.0,23.1357,23.1448,23.1266,23.1448,120895.0
2016-08-30 14:20:00,25.5,25.54,25.5,25.53,42005.0,23.1357,23.172,23.1357,23.1629,42005.0
2016-08-30 14:25:00,25.53,25.54,25.53,25.53,9606.0,23.1629,23.172,23.1629,23.1629,9606.0
2016-08-30 14:30:00,25.54,25.54,25.51,25.52,31082.0,23.172,23.172,23.1448,23.1539,31082.0
2016-08-30 14:35:00,25.52,25.56,25.51,25.56,40472.0,23.1539,23.1901,23.1448,23.1901,40472.0
2016-08-30 14:40:00,25.56,25.58,25.55,25.58,25130.0,23.1901,23.2083,23.1811,23.2083,25130.0
2016-08-30 14:45:00,25.58,25.58,25.56,25.57,17318.0,23.2083,23.2083,23.1901,23.1992,17318.0
2016-08-30 14:50:00,25.57,25.59,25.56,25.59,20043.0,23.1992,23.2174,23.1901,23.2174,20043.0
2016-08-30 14:55:00,25.59,25.59,25.58,25.58,15119.0,23.2174,23.2174,23.2083,23.2083,15119.0
2016-08-30 15:00:00,25.59,25.59,25.55,25.57,52762.0,23.2174,23.2174,23.1811,23.1992,52762.0
2016-08-30 15:05:00,25.57,25.57,25.56,25.57,22864.0,23.1992,23.1992,23.1901,23.1992,22864.0
2016-08-30 15:10:00,25.57,25.57,25.56,25.57,26657.0,23.1992,23.1992,23.1901,23.1992,26657.0
2016-08-30 15:15:00,25.57,25.57,25.53,25.55,44279.0,23.1992,23.1992,23.1629,23.1811,44279.0
2016-08-30 15:20:00,25.55,25.55,25.52,25.54,35285.0,23.1811,23.1811,23.1539,23.172,35285.0
2016-08-30 15:25:00,25.54,25.54,25.52,25.53,27186.0,23.172,23.172,23.1539,23.1629,27186.0
2016-08-30 15:30:00,25.54,25.55,25.52,25.55,62032.0,23.172,23.1811,23.1539,23.1811,62032.0
2016-08-30 15:35:00,25.55,25.59,25.53,25.59,70937.0,23.1811,23.2174,23.1629,23.2174,70937.0
2016-08-30 15:40:00,25.59,25.59,25.55,25.57,79313.0,23.2174,23.2174,23.1811,23.1992,79313.0
2016-08-30 15:45:00,25.56,25.6,25.56,25.6,87559.0,23.1901,23.2264,23.1901,23.2264,87559.0
2016-08-30 15:50:00,25.59,25.6,25.59,25.6,67927.0,23.2174,23.2264,23.2174,23.2264,67927.0
2016-08-30 15:55:00,25.6,25.61,25.57,25.58,421091.0,23.2264,23.2355,23.1992,23.2083,421091.0
2016-08-31 09:30:00,25.53,25.6,25.5,25.51,368125.0,23.1629,23.2264,23.1357,23.1448,368125.0
2016-08-31 09:35:00,25.51,25.55,25.49,25.5,120955.0,23.1448,23.1811,23.1266,23.1357,120955.0
2016-08-31 09:40:00,25.5,25.54,25.49,25.49,308203.0,23.1357,23.172,23.1266,23.1266,308203.0
2016-08-31 09:45:00,25.5,25.59,25.49,25.58,139705.0,23.1357,23.2174,23.1266,23.2083,139705.0
2016-08-31 09:50:00,25.59,25.61,25.53,25.58,97880.0,23.2174,23.2355,23.1629,23.2083,97880.0
2016-08-31 09:55:00,25.58,25.6,25.56,25.58,78643.0,23.2083,23.2264,23.1901,23.2083,78643.0
2016-08-31 10:00:00,25.57,25.65,25.54,25.62,244218.0,23.1992,23.2718,23.172,23.2446,244218.0
2016-08-31 10:05:00,25.63,25.64,25.6,25.64,90744.0,23.2537,23.2627,23.2264,23.2627,90744.0
2016-08-31 10:10:00,25.64,25.67,25.62,25.67,170213.0,23.2627,23.2899,23.2446,23.2899,170213.0
2016-08-31 10:15:00,25.66,25.7,25.65,25.66,104062.0,23.2809,23.3172,23.2718,23.2809,104062.0
2016-08-31 10:20:00,25.67,25.68,25.64,25.68,85823.0,23.2899,23.299,23.2627,23.299,85823.0
2016-08-31 10:25:00,25.68,25.68,25.65,25.67,30965.0,23.299,23.299,23.2718,23.2899,30965.0
2016-08-31 10:30:00,25.66,25.67,25.64,25.65,197850.0,23.2809,23.2899,23.2627,23.2718,197850.0
2016-08-31 10:35:00,25.65,25.67,25.64,25.66,138164.0,23.2718,23.2899,23.2627,23.2809,138164.0
2016-08-31 10:40:00,25.66,25.66,25.58,25.59,265074.0,23.2809,23.2809,23.2083,23.2174,265074.0
2016-08-31 10:45:00,25.59,25.62,25.58,25.61,320816.0,23.2174,23.2446,23.2083,23.2355,320816.0
2016-08-31 10:50:00,25.61,25.61,25.46,25.49,159998.0,23.2355,23.2355,23.0994,23.1266,159998.0
2016-08-31 10:55:00,25.48,25.49,25.45,25.46,87397.0,23.1176,23.1266,23.0903,23.0994,87397.0
2016-08-31 11:00:00,25.45,25.45,25.2,25.23,423728.0,23.0903,23.0903,22.8635,22.8907,423728.0
2016-08-31 11:05:00,25.23,25.33,25.21,25.3,234094.0,22.8907,22.9815,22.8726,22.9543,234094.0
2016-08-31 11:10:00,25.31,25.33,25.25,25.28,77340.0,22.9633,22.9815,22.9089,22.9361,77340.0
2016-08-31 11:15:00,25.29,25.32,25.27,25.31,42752.0,22.9452,22.9724,22.927,22.9633,42752.0
2016-08-31 11:20:00,25.3,25.34,25.29,25.33,52756.0,22.9543,22.9905,22.9452,22.9815,52756.0
2016-08-31 11:25:00,25.34,25.42,25.32,25.42,85822.0,22.9905,23.0631,22.9724,23.0631,85822.0
2016-08-31 11:30:00,25.42,25.42,25.4,25.4,60083.0,23.0631,23.0631,23.045,23.045,60083.0
2016-08-31 11:35:00,25.4,25.44,25.4,25.41,123568.0,23.045,23.0813,23.045,23.0541,123568.0
2016-08-31 11:40:00,25.4,25.43,25.39,25.43,105489.0,23.045,23.0722,23.0359,23.0722,105489.0
2016-08-31 11:45:00,25.43,25.43,25.4,25.4,47210.0,23.0722,23.0722,23.045,23.045,47210.0
2016-08-31 11:50:00,25.4,25.41,25.38,25.4,123828.0,23.045,23.0541,23.0268,23.045,123828.0
2016-08-31 11:55:00,25.4,25.41,25.39,25.4,111202.0,23.045,23.0541,23.0359,23.045,111202.0
2016-08-31 12:00:00,25.4,25.41,25.35,25.39,155368.0,23.045,23.0541,22.9996,23.0359,155368.0
2016-08-31 12:05:00,25.39,25.4,25.38,25.38,47852.0,23.0359,23.045,23.0268,23.0268,47852.0
2016-08-31 12:10:00,25.38,25.42,25.38,25.41,76379.0,23.0268,23.0631,23.0268,23.0541,76379.0
2016-08-31 12:15:00,25.41,25.42,25.36,25.36,210567.0,23.0541,23.0631,23.0087,23.0087,210567.0
2016-08-31 12:20:00,25.36,25.36,25.28,25.29,73668.0,23.0087,23.0087,22.9361,22.9452,73668.0
2016-08-31 12:25:00,25.29,25.36,25.28,25.36,101175.0,22.9452,23.0087,22.9361,23.0087,101175.0
2016-08-31 12:30:00,25.36,25.36,25.29,25.31,79451.0,23.0087,23.0087,22.9452,22.9633,79451.0
2016-08-31 12:35:00,25.31,25.36,25.3,25.34,159086.0,22.9633,23.0087,22.9543,22.9905,159086.0
2016-08-31 12:40:00,25.33,25.37,25.33,25.34,68525.0,22.9815,23.0178,22.9815,22.9905,68525.0
2016-08-31 12:45:00,25.34,25.39,25.34,25.39,51806.0,22.9905,23.0359,22.9905,23.0359,51806.0
2016-08-31 12:50:00,25.38,25.39,25.36,25.37,11272.0,23.0268,23.0359,23.0087,23.0178,11272.0
2016-08-31 12:55:00,25.36,25.41,25.34,25.41,93494.0,23.0087,23.0541,22.9905,23.0541,93494.0
2016-08-31 13:00:00,25.41,25.45,25.35,25.36,190310.0,23.0541,23.0903,22.9996,23.0087,190310.0
2016-08-31 13:05:00,25.35,25.39,25.34,25.38,78898.0,22.9996,23.0359,22.9905,23.0268,78898.0
2016-08-31 13:10:00,25.37,25.38,25.36,25.37,20304.0,23.0178,23.0268,23.0087,23.0178,20304.0
2016-08-31 13:15:00,25.37,25.37,25.35,25.35,11359.0,23.0178,23.0178,22.9996,22.9996,11359.0
2016-08-31 13:20:00,25.36,25.37,25.35,25.36,51335.0,23.0087,23.0178,22.9996,23.0087,51335.0
2016-08-31 13:25:00,25.35,25.36,25.35,25.36,24966.0,22.9996,23.0087,22.9996,23.0087,24966.0
2016-08-31 13:30:00,25.35,25.36,25.35,25.35,51366.0,22.9996,23.0087,22.9996,22.9996,51366.0
2016-08-31 13:35:00,25.36,25.39,25.34,25.39,129694.0,23.0087,23.0359,22.9905,23.0359,129694.0
2016-08-31 13:40:00,25.38,25.41,25.38,25.4,41577.0,23.0268,23.0541,23.0268,23.045,41577.0
2016-08-31 13:45:00,25.39,25.4,25.39,25.39,7700.0,23.0359,23.045,23.0359,23.0359,7700.0
2016-08-31 13:50:00,25.39,25.4,25.35,25.36,35441.0,23.0359,23.045,22.9996,23.0087,35441.0
2016-08-31 13:55:00,25.35,25.37,25.35,25.37,69414.0,22.9996,23.0178,22.9996,23.0178,69414.0
2016-08-31 14:00:00,25.36,25.37,25.34,25.36,65897.0,23.0087,23.0178,22.9905,23.0087,65897.0
2016-08-31 14:05:00,25.36,25.4,25.35,25.38,40428.0,23.0087,23.045,22.9996,23.0268,40428.0
2016-08-31 14:10:00,25.38,25.39,25.37,25.38,21347.0,23.0268,23.0359,23.0178,23.0268,21347.0
2016-08-31 14:15:00,25.39,25.39,25.36,25.37,21902.0,23.0359,23.0359,23.0087,23.0178,21902.0
2016-08-31 14:20:00,25.36,25.38,25.36,25.38,28344.0,23.0087,23.0268,23.0087,23.0268,28344.0
2016-08-31 14:25:00,25.38,25.38,25.36,25.36,43274.0,23.0268,23.0268,23.0087,23.0087,43274.0
2016-08-31 14:30:00,25.37,25.38,25.36,25.37,47483.0,23.0178,23.0268,23.0087,23.0178,47483.0
2016-08-31 14:35:00,25.37,25.38,25.33,25.34,69551.0,23.0178,23.0268,22.9815,22.9905,69551.0
2016-08-31 14:40:00,25.33,25.37,25.33,25.36,78511.0,22.9815,23.0178,22.9815,23.0087,78511.0
2016-08-31 14:45:00,25.36,25.37,25.31,25.31,87109.0,23.0087,23.0178,22.9633,22.9633,87109.0
2016-08-31 14:50:00,25.31,25.37,25.29,25.37,122531.0,22.9633,23.0178,22.9452,23.0178,122531.0
2016-08-31 14:55:00,25.37,25.38,25.36,25.36,58280.0,23.0178,23.0268,23.0087,23.0087,58280.0
2016-08-31 15:00:00,25.37,25.42,25.36,25.42,81796.0,23.0178,23.0631,23.0087,23.0631,81796.0
2016-08-31 15:05:00,25.42,25.45,25.41,25.45,66340.0,23.0631,23.0903,23.0541,23.0903,66340.0
2016-08-31 15:10:00,25.45,25.47,25.43,25.46,83458.0,23.0903,23.1085,23.0722,23.0994,83458.0
2016-08-31 15:15:00,25.46,25.48,25.44,25.44,91709.0,23.0994,23.1176,23.0813,23.0813,91709.0
2016-08-31 15:20:00,25.44,25.52,25.39,25.52,205638.0,23.0813,23.1539,23.0359,23.1539,205638.0
2016-08-31 15:25:00,25.51,25.52,25.5,25.5,78552.0,23.1448,23.1539,23.1357,23.1357,78552.0
2016-08-31 15:30:00,25.5,25.51,25.43,25.45,121670.0,23.1357,23.1448,23.0722,23.0903,121670.0
2016-08-31 15:35:00,25.44,25.45,25.44,25.44,57557.0,23.0813,23.0903,23.0813,23.0813,57557.0
2016-08-31 15:40:00,25.44,25.45,25.4,25.4,69845.0,23.0813,23.0903,23.045,23.045,69845.0
2016-08-31 15:45:00,25.4,25.41,25.38,25.4,112516.0,23.045,23.0541,23.0268,23.045,112516.0
2016-08-31 15:50:00,25.41,25.42,25.36,25.36,251684.0,23.0541,23.0631,23.0087,23.0087,251684.0
2016-08-31 15:55:00,25.36,25.45,25.36,25.42,709575.0,23.0087,23.0903,23.0087,23.0631,709575.0
2016-09-01 09:30:00,25.43,25.55,25.33,25.42,276740.0,23.0722,23.1811,22.9815,23.0631,276740.0
2016-09-01 09:35:00,25.42,25.5,25.4,25.47,105336.0,23.0631,23.1357,23.045,23.1085,105336.0
2016-09-01 09:40:00,25.48,25.53,25.42,25.45,80366.0,23.1176,23.1629,23.0631,23.0903,80366.0
2016-09-01 09:45:00,25.45,25.57,25.44,25.57,117717.0,23.0903,23.1992,23.0813,23.1992,117717.0
2016-09-01 09:50:00,25.58,25.58,25.47,25.48,139435.0,23.2083,23.2083,23.1085,23.1176,139435.0
2016-09-01 09:55:00,25.48,25.53,25.47,25.51,65125.0,23.1176,23.1629,23.1085,23.1448,65125.0
2016-09-01 10:00:00,25.5,25.55,25.41,25.55,140039.0,23.1357,23.1811,23.0541,23.1811,140039.0
2016-09-01 10:05:00,25.55,25.55,25.48,25.51,56906.0,23.1811,23.1811,23.1176,23.1448,56906.0
2016-09-01 10:10:00,25.52,25.55,25.49,25.53,83997.0,23.1539,23.1811,23.1266,23.1629,83997.0
2016-09-01 10:15:00,25.53,25.55,25.45,25.48,97720.0,23.1629,23.1811,23.0903,23.1176,97720.0
2016-09-01 10:20:00,25.47,25.51,25.38,25.46,129991.0,23.1085,23.1448,23.0268,23.0994,129991.0
2016-09-01 10:25:00,25.47,25.52,25.44,25.46,107654.0,23.1085,23.1539,23.0813,23.0994,107654.0
2016-09-01 10:30:00,25.46,25.46,25.36,25.43,95706.0,23.0994,23.0994,23.0087,23.0722,95706.0
2016-09-01 10:35:00,25.43,25.44,25.38,25.41,41303.0,23.0722,23.0813,23.0268,23.0541,41303.0
2016-09-01 10:40:00,25.4,25.47,25.4,25.46,35236.0,23.045,23.1085,23.045,23.0994,35236.0
2016-09-01 10:45:00,25.46,25.47,25.45,25.46,26296.0,23.0994,23.1085,23.0903,23.0994,26296.0
2016-09-01 10:50:00,25.46,25.52,25.46,25.51,81543.0,23.0994,23.1539,23.0994,23.1448,81543.0
2016-09-01 10:55:00,25.51,25.53,25.47,25.52,76498.0,23.1448,23.1629,23.1085,23.1539,76498.0
2016-09-01 11:00:00,25.51,25.51,25.46,25.48,59361.0,23.1448,23.1448,23.0994,23.1176,59361.0
2016-09-01 11:05:00,25.49,25.49,25.46,25.47,36948.0,23.1266,23.1266,23.0994,23.1085,36948.0
2016-09-01 11:10:00,25.47,25.52,25.44,25.52,86007.0,23.1085,23.1539,23.0813,23.1539,86007.0
2016-09-01 11:15:00,25.51,25.52,25.5,25.5,63738.0,23.1448,23.1539,23.1357,23.1357,63738.0
2016-09-01 11:20:00,25.5,25.56,25.5,25.56,88518.0,23.1357,23.1901,23.1357,23.1901,88518.0
2016-09-01 11:25:00,25.56,25.56,25.52,25.55,34743.0,23.1901,23.1901,23.1539,23.1811,34743.0
2016-09-01 11:30:00,25.55,25.55,25.53,25.54,15077.0,23.1811,23.1811,23.1629,23.172,15077.0
2016-09-01 11:35:00,25.54,25.57,25.53,25.54,61784.0,23.172,23.1992,23.1629,23.172,61784.0
2016-09-01 11:40:00,25.54,25.61,25.53,25.59,112708.0,23.172,23.2355,23.1629,23.2174,112708.0
2016-09-01 11:45:00,25.59,25.62,25.58,25.61,46550.0,23.2174,23.2446,23.2083,23.2355,46550.0
2016-09-01 11:50:00,25.62,25.63,25.6,25.61,60398.0,23.2446,23.2537,23.2264,23.2355,60398.0
2016-09-01 11:55:00,25.61,25.65,25.57,25.59,93260.0,23.2355,23.2718,23.1992,23.2174,93260.0
2016-09-01 12:00:00,25.59,25.59,25.56,25.58,27411.0,23.2174,23.2174,23.1901,23.2083,27411.0
2016-09-01 12:05:00,25.57,25.59,25.55,25.57,42132.0,23.1992,23.2174,23.1811,23.1992,42132.0
2016-09-01 12:10:00,25.56,25.63,25.55,25.63,44652.0,23.1901,23.2537,23.1811,23.2537,44652.0
2016-09-01 12:15:00,25.63,25.69,25.62,25.67,87319.0,23.2537,23.3081,23.2446,23.2899,87319.0
2016-09-01 12:20:00,25.68,25.7,25.65,25.69,58572.0,23.299,23.3172,23.2718,23.3081,58572.0
2016-09-01 12:25:00,25.69,25.73,25.68,25.69,54172.0,23.3081,23.3444,23.299,23.3081,54172.0
2016-09-01 12:30:00,25.69,25.71,25.67,25.68,24741.0,23.3081,23.3262,23.2899,23.299,24741.0
2016-09-01 12:35:00,25.69,25.69,25.64,25.64,14200.0,23.3081,23.3081,23.2627,23.2627,14200.0
2016-09-01 12:40:00,25.64,25.66,25.62,25.63,50938.0,23.2627,23.2809,23.2446,23.2537,50938.0
2016-09-01 12:45:00,25.62,25.67,25.61,25.65,74301.0,23.2446,23.2899,23.2355,23.2718,74301.0
2016-09-01 12:50:00,25.65,25.67,25.64,25.64,17200.0,23.2718,23.2899,23.2627,23.2627,17200.0
2016-09-01 12:55:00,25.64,25.64,25.61,25.62,7710.0,23.2627,23.2627,23.2355,23.2446,7710.0
2016-09-01 13:00:00,25.62,25.67,25.61,25.67,75260.0,23.2446,23.2899,23.2355,23.2899,75260.0
2016-09-01 13:05:00,25.67,25.7,25.66,25.69,15285.0,23.2899,23.3172,23.2809,23.3081,15285.0
2016-09-01 13:10:00,25.68,25.69,25.66,25.68,19070.0,23.299,23.3081,23.2809,23.299,19070.0
2016-09-01 13:15:00,25.68,25.68,25.66,25.67,33040.0,23.299,23.299,23.2809,23.2899,33040.0
2016-09-01 13:20:00,25.68,25.7,25.67,25.7,26635.0,23.299,23.3172,23.2899,23.3172,26635.0
2016-09-01 13:25:00,25.69,25.71,25.69,25.71,35708.0,23.3081,23.3262,23.3081,23.3262,35708.0
2016-09-01 13:30:00,25.71,25.72,25.69,25.7,22025.0,23.3262,23.3353,23.3081,23.3172,22025.0
2016-09-01 13:35:00,25.69,25.7,25.68,25.68,20565.0,23.3081,23.3172,23.299,23.299,20565.0
2016-09-01 13:40:00,25.68,25.69,25.67,25.67,18625.0,23.299,23.3081,23.2899,23.2899,18625.0
2016-09-01 13:45:00,25.68,25.7,25.67,25.69,20236.0,23.299,23.3172,23.2899,23.3081,20236.0
2016-09-01 13:50:00,25.68,25.69,25.67,25.68,13472.0,23.299,23.3081,23.2899,23.299,13472.0
2016-09-01 13:55:00,25.68,25.68,25.62,25.64,47723.0,23.299,23.299,23.2446,23.2627,47723.0
2016-09-01 14:00:00,25.64,25.64,25.6,25.62,29980.0,23.2627,23.2627,23.2264,23.2446,29980.0
2016-09-01 14:05:00,25.61,25.64,25.6,25.63,37185.0,23.2355,23.2627,23.2264,23.2537,37185.0
2016-09-01 14:10:00,25.63,25.65,25.62,25.64,17419.0,23.2537,23.2718,23.2446,23.2627,17419.0
2016-09-01 14:15:00,25.64,25.65,25.62,25.64,21330.0,23.2627,23.2718,23.2446,23.2627,21330.0
2016-09-01 14:20:00,25.63,25.65,25.62,25.63,28836.0,23.2537,23.2718,23.2446,23.2537,28836.0
2016-09-01 14:25:00,25.63,25.65,25.61,25.65,18800.0,23.2537,23.2718,23.2355,23.2718,18800.0
2016-09-01 14:30:00,25.64,25.67,25.63,25.63,34454.0,23.2627,23.2899,23.2537,23.2537,34454.0
2016-09-01 14:35:00,25.64,25.65,25.62,25.63,20554.0,23.2627,23.2718,23.2446,23.2537,20554.0
2016-09-01 14:40:00,25.63,25.65,25.62,25.62,21857.0,23.2537,23.2718,23.2446,23.2446,21857.0
2016-09-01 14:45:00,25.62,25.65,25.62,25.63,22163.0,23.2446,23.2718,23.2446,23.2537,22163.0
2016-09-01 14:50:00,25.63,25.65,25.62,25.64,43854.0,23.2537,23.2718,23.2446,23.2627,43854.0
2016-09-01 14:55:00,25.64,25.64,25.62,25.63,49754.0,23.2627,23.2627,23.2446,23.2537,49754.0
2016-09-01 15:00:00,25.63,25.63,25.6,25.6,33883.0,23.2537,23.2537,23.2264,23.2264,33883.0
2016-09-01 15:05:00,25.59,25.59,25.55,25.58,48559.0,23.2174,23.2174,23.1811,23.2083,48559.0
2016-09-01 15:10:00,25.58,25.6,25.56,25.6,20306.0,23.2083,23.2264,23.1901,23.2264,20306.0
2016-09-01 15:15:00,25.6,25.6,25.55,25.56,32370.0,23.2264,23.2264,23.1811,23.1901,32370.0
2016-09-01 15:20:00,25.56,25.58,25.55,25.58,24684.0,23.1901,23.2083,23.1811,23.2083,24684.0
2016-09-01 15:25:00,25.58,25.58,25.56,25.58,42659.0,23.2083,23.2083,23.1901,23.2083,42659.0
2016-09-01 15:30:00,25.58,25.64,25.57,25.64,52552.0,23.2083,23.2627,23.1992,23.2627,52552.0
2016-09-01 15:35:00,25.64,25.66,25.63,25.66,82087.0,23.2627,23.2809,23.2537,23.2809,82087.0
2016-09-01 15:40:00,25.66,25.7,25.66,25.7,74715.0,23.2809,23.3172,23.2809,23.3172,74715.0
2016-09-01 15:45:00,25.7,25.72,25.69,25.7,74264.0,23.3172,23.3353,23.3081,23.3172,74264.0
2016-09-01 15:50:00,25.69,25.71,25.69,25.7,116489.0,23.3081,23.3262,23.3081,23.3172,116489.0
2016-09-01 15:55:00,25.7,25.73,25.67,25.71,459009.0,23.3172,23.3444,23.2899,23.3262,459009.0
2016-09-02 09:30:00,25.9,26.0,25.86,25.99,261193.0,23.4986,23.5894,23.4623,23.5803,261193.0
2016-09-02 09:35:00,25.99,26.01,25.76,25.82,393524.0,23.5803,23.5984,23.3716,23.426,393524.0
2016-09-02 09:40:00,25.83,26.0,25.8,25.9,194551.0,23.4351,23.5894,23.4079,23.4986,194551.0
2016-09-02 09:45:00,25.91,25.97,25.88,25.94,489832.0,23.5077,23.5621,23.4805,23.5349,489832.0
2016-09-02 09:50:00,25.95,26.04,25.94,26.04,704060.0,23.544,23.6256,23.5349,23.6256,704060.0
2016-09-02 09:55:00,26.04,26.07,25.98,25.98,266015.0,23.6256,23.6529,23.5712,23.5712,266015.0
2016-09-02 10:00:00,25.99,26.07,25.98,26.01,224093.0,23.5803,23.6529,23.5712,23.5984,224093.0
2016-09-02 10:05:00,26.01,26.07,26.0,26.01,182219.0,23.5984,23.6529,23.5894,23.5984,182219.0
2016-09-02 10:10:00,26.02,26.02,25.93,25.94,260314.0,23.6075,23.6075,23.5258,23.5349,260314.0
2016-09-02 10:15:00,25.94,25.96,25.89,25.93,281837.0,23.5349,23.5531,23.4895,23.5258,281837.0
2016-09-02 10:20:00,25.93,25.94,25.88,25.93,211269.0,23.5258,23.5349,23.4805,23.5258,211269.0
2016-09-02 10:25:00,25.93,25.99,25.92,25.99,169311.0,23.5258,23.5803,23.5168,23.5803,169311.0
2016-09-02 10:30:00,26.0,26.03,25.98,26.03,274315.0,23.5894,23.6166,23.5712,23.6166,274315.0
2016-09-02 10:35:00,26.03,26.04,25.99,26.03,113721.0,23.6166,23.6256,23.5803,23.6166,113721.0
2016-09-02 10:40:00,26.03,26.03,25.96,25.96,217952.0,23.6166,23.6166,23.5531,23.5531,217952.0
2016-09-02 10:45:00,25.96,26.0,25.95,25.96,105276.0,23.5531,23.5894,23.544,23.5531,105276.0
2016-09-02 10:50:00,25.96,25.97,25.93,25.94,101512.0,23.5531,23.5621,23.5258,23.5349,101512.0
2016-09-02 10:55:00,25.93,25.93,25.85,25.88,100730.0,23.5258,23.5258,23.4533,23.4805,100730.0
2016-09-02 11:00:00,25.88,25.9,25.88,25.9,79420.0,23.4805,23.4986,23.4805,23.4986,79420.0
2016-09-02 11:05:00,25.9,25.9,25.87,25.9,97684.0,23.4986,23.4986,23.4714,23.4986,97684.0
2016-09-02 11:10:00,25.9,25.9,25.84,25.84,56443.0,23.4986,23.4986,23.4442,23.4442,56443.0
2016-09-02 11:15:00,25.85,25.85,25.76,25.81,192427.0,23.4533,23.4533,23.3716,23.417,192427.0
2016-09-02 11:20:00,25.81,25.85,25.8,25.82,119592.0,23.417,23.4533,23.4079,23.426,119592.0
2016-09-02 11:25:00,25.82,25.9,25.8,25.89,156534.0,23.426,23.4986,23.4079,23.4895,156534.0
2016-09-02 11:30:00,25.9,25.9,25.88,25.89,57959.0,23.4986,23.4986,23.4805,23.4895,57959.0
2016-09-02 11:35:00,25.88,25.9,25.87,25.88,61006.0,23.4805,23.4986,23.4714,23.4805,61006.0
2016-09-02 11:40:00,25.88,25.89,25.84,25.88,57863.0,23.4805,23.4895,23.4442,23.4805,57863.0
2016-09-02 11:45:00,25.88,25.9,25.85,25.86,43882.0,23.4805,23.4986,23.4533,23.4623,43882.0
2016-09-02 11:50:00,25.86,25.88,25.85,25.87,82613.0,23.4623,23.4805,23.4533,23.4714,82613.0
2016-09-02 11:55:00,25.87,25.87,25.85,25.85,30037.0,23.4714,23.4714,23.4533,23.4533,30037.0
2016-09-02 12:00:00,25.86,25.86,25.84,25.85,78179.0,23.4623,23.4623,23.4442,23.4533,78179.0
2016-09-02 12:05:00,25.84,25.86,25.8,25.8,48645.0,23.4442,23.4623,23.4079,23.4079,48645.0
2016-09-02 12:10:00,25.8,25.81,25.78,25.78,72137.0,23.4079,23.417,23.3897,23.3897,72137.0
2016-09-02 12:15:00,25.78,25.78,25.71,25.71,47143.0,23.3897,23.3897,23.3262,23.3262,47143.0
2016-09-02 12:20:00,25.71,25.73,25.68,25.7,59837.0,23.3262,23.3444,23.299,23.3172,59837.0
2016-09-02 12:25:00,25.7,25.7,25.68,25.69,32399.0,23.3172,23.3172,23.299,23.3081,32399.0
2016-09-02 12:30:00,25.7,25.7,25.65,25.66,46972.0,23.3172,23.3172,23.2718,23.2809,46972.0
2016-09-02 12:35:00,25.65,25.74,25.65,25.74,82362.0,23.2718,23.3535,23.2718,23.3535,82362.0
2016-09-02 12:40:00,25.74,25.75,25.73,25.73,52577.0,23.3535,23.3625,23.3444,23.3444,52577.0
2016-09-02 12:45:00,25.73,25.73,25.71,25.71,30322.0,23.3444,23.3444,23.3262,23.3262,30322.0
2016-09-02 12:50:00,25.71,25.75,25.71,25.73,44247.0,23.3262,23.3625,23.3262,23.3444,44247.0
2016-09-02 12:55:00,25.74,25.75,25.72,25.72,44889.0,23.3535,23.3625,23.3353,23.3353,44889.0
2016-09-02 13:00:00,25.73,25.76,25.72,25.74,62635.0,23.3444,23.3716,23.3353,23.3535,62635.0
2016-09-02 13:05:00,25.75,25.75,25.67,25.67,86681.0,23.3625,23.3625,23.2899,23.2899,86681.0
2016-09-02 13:10:00,25.67,25.67,25.63,25.66,60568.0,23.2899,23.2899,23.2537,23.2809,60568.0
2016-09-02 13:15:00,25.66,25.67,25.65,25.65,24174.0,23.2809,23.2899,23.2718,23.2718,24174.0
2016-09-02 13:20:00,25.65,25.69,25.64,25.69,36781.0,23.2718,23.3081,23.2627,23.3081,36781.0
2016-09-02 13:25:00,25.69,25.71,25.66,25.67,73776.0,23.3081,23.3262,23.2809,23.2899,73776.0
2016-09-02 13:30:00,25.67,25.67,25.61,25.62,71747.0,23.2899,23.2899,23.2355,23.2446,71747.0
2016-09-02 13:35:00,25.62,25.65,25.6,25.6,31338.0,23.2446,23.2718,23.2264,23.2264,31338.0
2016-09-02 13:40:00,25.6,25.61,25.58,25.58,33809.0,23.2264,23.2355,23.2083,23.2083,33809.0
2016-09-02 13:45:00,25.59,25.64,25.58,25.63,32826.0,23.2174,23.2627,23.2083,23.2537,32826.0
2016-09-02 13:50:00,25.63,25.65,25.62,25.64,118157.0,23.2537,23.2718,23.2446,23.2627,118157.0
2016-09-02 13:55:00,25.64,25.65,25.61,25.61,50741.0,23.2627,23.2718,23.2355,23.2355,50741.0
2016-09-02 14:00:00,25.61,25.61,25.58,25.59,27382.0,23.2355,23.2355,23.2083,23.2174,27382.0
2016-09-02 14:05:00,25.59,25.62,25.59,25.61,36100.0,23.2174,23.2446,23.2174,23.2355,36100.0
2016-09-02 14:10:00,25.61,25.66,25.61,25.64,46289.0,23.2355,23.2809,23.2355,23.2627,46289.0
2016-09-02 14:15:00,25.65,25.65,25.6,25.6,66593.0,23.2718,23.2718,23.2264,23.2264,66593.0
2016-09-02 14:20:00,25.61,25.61,25.59,25.59,25446.0,23.2355,23.2355,23.2174,23.2174,25446.0
2016-09-02 14:25:00,25.59,25.62,25.59,25.62,62100.0,23.2174,23.2446,23.2174,23.2446,62100.0
2016-09-02 14:30:00,25.62,25.62,25.58,25.58,102889.0,23.2446,23.2446,23.2083,23.2083,102889.0
2016-09-02 14:35:00,25.58,25.59,25.55,25.57,58071.0,23.2083,23.2174,23.1811,23.1992,58071.0
2016-09-02 14:40:00,25.58,25.59,25.57,25.57,72518.0,23.2083,23.2174,23.1992,23.1992,72518.0
2016-09-02 14:45:00,25.57,25.58,25.55,25.57,58758.0,23.1992,23.2083,23.1811,23.1992,58758.0
2016-09-02 14:50:00,25.56,25.6,25.56,25.58,94808.0,23.1901,23.2264,23.1901,23.2083,94808.0
2016-09-02 14:55:00,25.58,25.58,25.54,25.55,44332.0,23.2083,23.2083,23.172,23.1811,44332.0
2016-09-02 15:00:00,25.55,25.56,25.53,25.54,49170.0,23.1811,23.1901,23.1629,23.172,49170.0
2016-09-02 15:05:00,25.54,25.56,25.53,25.55,84567.0,23.172,23.1901,23.1629,23.1811,84567.0
2016-09-02 15:10:00,25.54,25.57,25.54,25.55,79119.0,23.172,23.1992,23.172,23.1811,79119.0
2016-09-02 15:15:00,25.54,25.55,25.53,25.54,55491.0,23.172,23.1811,23.1629,23.172,55491.0
2016-09-02 15:20:00,25.53,25.55,25.53,25.54,44339.0,23.1629,23.1811,23.1629,23.172,44339.0
2016-09-02 15:25:00,25.54,25.56,25.52,25.55,146921.0,23.172,23.1901,23.1539,23.1811,146921.0
2016-09-02 15:30:00,25.55,25.56,25.53,25.55,32472.0,23.1811,23.1901,23.1629,23.1811,32472.0
2016-09-02 15:35:00,25.55,25.56,25.55,25.55,48636.0,23.1811,23.1901,23.1811,23.1811,48636.0
2016-09-02 15:40:00,25.55,25.6,25.55,25.6,103723.0,23.1811,23.2264,23.1811,23.2264,103723.0
2016-09-02 15:45:00,25.6,25.6,25.58,25.58,114329.0,23.2264,23.2264,23.2083,23.2083,114329.0
2016-09-02 15:50:00,25.59,25.6,25.55,25.55,305478.0,23.2174,23.2264,23.1811,23.1811,305478.0
2016-09-02 15:55:00,25.56,25.56,25.54,25.55,480921.0,23.1901,23.1901,23.172,23.1811,480921.0
2016-09-06 09:30:00,25.72,26.25,25.72,25.9,605228.0,23.3353,23.8162,23.3353,23.4986,605228.0
2016-09-06 09:35:00,25.92,26.06,25.91,25.93,437570.0,23.5168,23.6438,23.5077,23.5258,437570.0
2016-09-06 09:40:00,25.93,26.3,25.93,26.28,637293.0,23.5258,23.8615,23.5258,23.8434,637293.0
2016-09-06 09:45:00,26.29,26.99,26.28,26.74,2612583.0,23.8525,24.4876,23.8434,24.2607,2612583.0
2016-09-06 09:50:00,26.74,27.0,26.67,26.84,1013752.0,24.2607,24.4966,24.1972,24.3515,1013752.0
2016-09-06 09:55:00,26.84,26.94,26.7,26.75,593727.0,24.3515,24.4422,24.2244,24.2698,593727.0
2016-09-06 10:00:00,26.75,26.84,26.71,26.83,351399.0,24.2698,24.3515,24.2335,24.3424,351399.0
2016-09-06 10:05:00,26.84,26.84,26.57,26.57,312634.0,24.3515,24.3515,24.1065,24.1065,312634.0
2016-09-06 10:10:00,26.59,26.62,26.5,26.52,273565.0,24.1246,24.1519,24.043,24.0611,273565.0
2016-09-06 10:15:00,26.52,26.55,26.45,26.46,602857.0,24.0611,24.0884,23.9976,24.0067,602857.0
2016-09-06 10:20:00,26.45,26.64,26.45,26.62,362518.0,23.9976,24.17,23.9976,24.1519,362518.0
2016-09-06 10:25:00,26.62,26.64,26.51,26.55,192805.0,24.1519,24.17,24.0521,24.0884,192805.0
2016-09-06 10:30:00,26.54,26.56,26.48,26.52,222017.0,24.0793,24.0974,24.0248,24.0611,222017.0
2016-09-06 10:35:00,26.53,26.55,26.49,26.52,277021.0,24.0702,24.0884,24.0339,24.0611,277021.0
2016-09-06 10:40:00,26.52,26.56,26.5,26.51,368332.0,24.0611,24.0974,24.043,24.0521,368332.0
2016-09-06 10:45:00,26.51,26.51,26.41,26.49,538295.0,24.0521,24.0521,23.9613,24.0339,538295.0
2016-09-06 10:50:00,26.49,26.5,26.46,26.49,111935.0,24.0339,24.043,24.0067,24.0339,111935.0
2016-09-06 10:55:00,26.49,26.5,26.47,26.49,115261.0,24.0339,24.043,24.0158,24.0339,115261.0
2016-09-06 11:00:00,26.49,26.51,26.43,26.5,307621.0,24.0339,24.0521,23.9795,24.043,307621.0
2016-09-06 11:05:00,26.5,26.5,26.46,26.5,172763.0,24.043,24.043,24.0067,24.043,172763.0
2016-09-06 11:10:00,26.5,26.55,26.49,26.55,217683.0,24.043,24.0884,24.0339,24.0884,217683.0
2016-09-06 11:15:00,26.54,26.58,26.5,26.51,138837.0,24.0793,24.1156,24.043,24.0521,138837.0
2016-09-06 11:20:00,26.52,26.54,26.49,26.54,137949.0,24.0611,24.0793,24.0339,24.0793,137949.0
2016-09-06 11:25:00,26.54,26.57,26.5,26.5,97254.0,24.0793,24.1065,24.043,24.043,97254.0
2016-09-06 11:30:00,26.51,26.52,26.36,26.4,177991.0,24.0521,24.0611,23.916,23.9523,177991.0
2016-09-06 11:35:00,26.39,26.45,26.38,26.43,72740.0,23.9432,23.9976,23.9341,23.9795,72740.0
2016-09-06 11:40:00,26.43,26.43,26.4,26.41,71313.0,23.9795,23.9795,23.9523,23.9613,71313.0
2016-09-06 11:45:00,26.41,26.47,26.4,26.47,153318.0,23.9613,24.0158,23.9523,24.0158,153318.0
2016-09-06 11:50:00,26.47,26.48,26.4,26.42,109709.0,24.0158,24.0248,23.9523,23.9704,109709.0
2016-09-06 11:55:00,26.42,26.51,26.42,26.51,110463.0,23.9704,24.0521,23.9704,24.0521,110463.0
2016-09-06 12:00:00,26.51,26.58,26.51,26.57,142581.0,24.0521,24.1156,24.0521,24.1065,142581.0
2016-09-06 12:05:00,26.56,26.63,26.53,26.63,131916.0,24.0974,24.1609,24.0702,24.1609,131916.0
2016-09-06 12:10:00,26.63,26.63,26.54,26.57,171784.0,24.1609,24.1609,24.0793,24.1065,171784.0
2016-09-06 12:15:00,26.56,26.57,26.48,26.5,89065.0,24.0974,24.1065,24.0248,24.043,89065.0
2016-09-06 12:20:00,26.5,26.53,26.48,26.53,41627.0,24.043,24.0702,24.0248,24.0702,41627.0
2016-09-06 12:25:00,26.52,26.54,26.5,26.54,45245.0,24.0611,24.0793,24.043,24.0793,45245.0
2016-09-06 12:30:00,26.53,26.59,26.51,26.52,81893.0,24.0702,24.1246,24.0521,24.0611,81893.0
2016-09-06 12:35:00,26.52,26.55,26.5,26.53,60063.0,24.0611,24.0884,24.043,24.0702,60063.0
2016-09-06 12:40:00,26.53,26.55,26.49,26.55,91111.0,24.0702,24.0884,24.0339,24.0884,91111.0
2016-09-06 12:45:00,26.54,26.56,26.52,26.55,48502.0,24.0793,24.0974,24.0611,24.0884,48502.0
2016-09-06 12:50:00,26.55,26.55,26.51,26.51,23423.0,24.0884,24.0884,24.0521,24.0521,23423.0
2016-09-06 12:55:00,26.51,26.54,26.5,26.5,60432.0,24.0521,24.0793,24.043,24.043,60432.0
2016-09-06 13:00:00,26.5,26.51,26.5,26.5,14623.0,24.043,24.0521,24.043,24.043,14623.0
2016-09-06 13:05:00,26.5,26.52,26.49,26.51,55190.0,24.043,24.0611,24.0339,24.0521,55190.0
2016-09-06 13:10:00,26.51,26.54,26.51,26.54,54920.0,24.0521,24.0793,24.0521,24.0793,54920.0
2016-09-06 13:15:00,26.54,26.54,26.51,26.51,24492.0,24.0793,24.0793,24.0521,24.0521,24492.0
2016-09-06 13:20:00,26.51,26.56,26.49,26.55,115964.0,24.0521,24.0974,24.0339,24.0884,115964.0
2016-09-06 13:25:00,26.54,26.55,26.51,26.52,26214.0,24.0793,24.0884,24.0521,24.0611,26214.0
2016-09-06 13:30:00,26.52,26.53,26.51,26.52,94138.0,24.0611,24.0702,24.0521,24.0611,94138.0
2016-09-06 13:35:00,26.51,26.53,26.51,26.52,66540.0,24.0521,24.0702,24.0521,24.0611,66540.0
2016-09-06 13:40:00,26.51,26.52,26.49,26.5,45481.0,24.0521,24.0611,24.0339,24.043,45481.0
2016-09-06 13:45:00,26.5,26.55,26.49,26.52,74995.0,24.043,24.0884,24.0339,24.0611,74995.0
2016-09-06 13:50:00,26.52,26.53,26.49,26.51,59480.0,24.0611,24.0702,24.0339,24.0521,59480.0
2016-09-06 13:55:00,26.51,26.52,26.49,26.5,90165.0,24.0521,24.0611,24.0339,24.043,90165.0
2016-09-06 14:00:00,26.5,26.56,26.5,26.55,93702.0,24.043,24.0974,24.043,24.0884,93702.0
2016-09-06 14:05:00,26.55,26.56,26.55,26.56,42667.0,24.0884,24.0974,24.0884,24.0974,42667.0
2016-09-06 14:10:00,26.55,26.56,26.53,26.53,39521.0,24.0884,24.0974,24.0702,24.0702,39521.0
2016-09-06 14:15:00,26.54,26.54,26.49,26.5,104015.0,24.0793,24.0793,24.0339,24.043,104015.0
2016-09-06 14:20:00,26.51,26.52,26.49,26.52,156226.0,24.0521,24.0611,24.0339,24.0611,156226.0
2016-09-06 14:25:00,26.52,26.54,26.51,26.53,53524.0,24.0611,24.0793,24.0521,24.0702,53524.0
2016-09-06 14:30:00,26.53,26.54,26.49,26.5,99450.0,24.0702,24.0793,24.0339,24.043,99450.0
2016-09-06 14:35:00,26.5,26.51,26.48,26.49,113269.0,24.043,24.0521,24.0248,24.0339,113269.0
2016-09-06 14:40:00,26.49,26.52,26.47,26.49,388464.0,24.0339,24.0611,24.0158,24.0339,388464.0
2016-09-06 14:45:00,26.5,26.52,26.49,26.5,119157.0,24.043,24.0611,24.0339,24.043,119157.0
2016-09-06 14:50:00,26.49,26.52,26.47,26.51,223317.0,24.0339,24.0611,24.0158,24.0521,223317.0
2016-09-06 14:55:00,26.52,26.52,26.5,26.52,82600.0,24.0611,24.0611,24.043,24.0611,82600.0
2016-09-06 15:00:00,26.51,26.53,26.5,26.52,61943.0,24.0521,24.0702,24.043,24.0611,61943.0
2016-09-06 15:05:00,26.51,26.53,26.49,26.53,182782.0,24.0521,24.0702,24.0339,24.0702,182782.0
2016-09-06 15:10:00,26.53,26.53,26.52,26.53,28913.0,24.0702,24.0702,24.0611,24.0702,28913.0
2016-09-06 15:15:00,26.52,26.57,26.52,26.55,186405.0,24.0611,24.1065,24.0611,24.0884,186405.0
2016-09-06 15:20:00,26.54,26.55,26.52,26.52,76940.0,24.0793,24.0884,24.0611,24.0611,76940.0
2016-09-06 15:25:00,26.52,26.53,26.48,26.51,241164.0,24.0611,24.0702,24.0248,24.0521,241164.0
2016-09-06 15:30:00,26.5,26.51,26.45,26.45,77163.0,24.043,24.0521,23.9976,23.9976,77163.0
2016-09-06 15:35:00,26.45,26.45,26.42,26.43,102893.0,23.9976,23.9976,23.9704,23.9795,102893.0
2016-09-06 15:40:00,26.43,26.47,26.42,26.47,142054.0,23.9795,24.0158,23.9704,24.0158,142054.0
2016-09-06 15:45:00,26.47,26.49,26.47,26.49,110489.0,24.0158,24.0339,24.0158,24.0339,110489.0
2016-09-06 15:50:00,26.49,26.5,26.49,26.5,343759.0,24.0339,24.043,24.0339,24.043,343759.0
2016-09-06 15:55:00,26.5,26.54,26.49,26.53,967006.0,24.043,24.0793,24.0339,24.0702,967006.0
2016-09-07 09:30:00,26.57,26.72,26.53,26.62,354952.0,24.1065,24.2426,24.0702,24.1519,354952.0
2016-09-07 09:35:00,26.62,26.73,26.61,26.66,165025.0,24.1519,24.2517,24.1428,24.1882,165025.0
2016-09-07 09:40:00,26.66,26.68,26.55,26.57,184924.0,24.1882,24.2063,24.0884,24.1065,184924.0
2016-09-07 09:45:00,26.57,26.66,26.51,26.52,99093.0,24.1065,24.1882,24.0521,24.0611,99093.0
2016-09-07 09:50:00,26.53,26.54,26.48,26.53,137610.0,24.0702,24.0793,24.0248,24.0702,137610.0
2016-09-07 09:55:00,26.52,26.69,26.5,26.68,115124.0,24.0611,24.2154,24.043,24.2063,115124.0
2016-09-07 10:00:00,26.68,26.78,26.62,26.74,246467.0,24.2063,24.297,24.1519,24.2607,246467.0
2016-09-07 10:05:00,26.73,26.75,26.58,26.62,151323.0,24.2517,24.2698,24.1156,24.1519,151323.0
2016-09-07 10:10:00,26.63,26.66,26.62,26.63,67212.0,24.1609,24.1882,24.1519,24.1609,67212.0
2016-09-07 10:15:00,26.63,26.68,26.59,26.65,97101.0,24.1609,24.2063,24.1246,24.1791,97101.0
2016-09-07 10:20:00,26.64,26.73,26.63,26.71,67262.0,24.17,24.2517,24.1609,24.2335,67262.0
2016-09-07 10:25:00,26.72,26.73,26.68,26.71,89789.0,24.2426,24.2517,24.2063,24.2335,89789.0
2016-09-07 10:30:00,26.71,26.72,26.68,26.71,95553.0,24.2335,24.2426,24.2063,24.2335,95553.0
2016-09-07 10:35:00,26.71,26.72,26.68,26.7,63019.0,24.2335,24.2426,24.2063,24.2244,63019.0
2016-09-07 10:40:00,26.69,26.72,26.67,26.68,85495.0,24.2154,24.2426,24.1972,24.2063,85495.0
2016-09-07 10:45:00,26.68,26.71,26.65,26.66,64910.0,24.2063,24.2335,24.1791,24.1882,64910.0
2016-09-07 10:50:00,26.66,26.71,26.65,26.68,73070.0,24.1882,24.2335,24.1791,24.2063,73070.0
2016-09-07 10:55:00,26.67,26.72,26.66,26.71,118609.0,24.1972,24.2426,24.1882,24.2335,118609.0
2016-09-07 11:00:00,26.7,26.75,26.66,26.74,96797.0,24.2244,24.2698,24.1882,24.2607,96797.0
2016-09-07 11:05:00,26.73,26.75,26.69,26.69,54668.0,24.2517,24.2698,24.2154,24.2154,54668.0
2016-09-07 11:10:00,26.7,26.72,26.64,26.66,55316.0,24.2244,24.2426,24.17,24.1882,55316.0
2016-09-07 11:15:00,26.66,26.67,26.6,26.63,86267.0,24.1882,24.1972,24.1337,24.1609,86267.0
2016-09-07 11:20:00,26.63,26.7,26.6,26.66,94859.0,24.1609,24.2244,24.1337,24.1882,94859.0
2016-09-07 11:25:00,26.66,26.67,26.64,26.65,43451.0,24.1882,24.1972,24.17,24.1791,43451.0
2016-09-07 11:30:00,26.66,26.7,26.62,26.66,211184.0,24.1882,24.2244,24.1519,24.1882,211184.0
2016-09-07 11:35:00,26.67,26.67,26.64,26.65,43104.0,24.1972,24.1972,24.17,24.1791,43104.0
2016-09-07 11:40:00,26.66,26.71,26.65,26.68,134697.0,24.1882,24.2335,24.1791,24.2063,134697.0
2016-09-07 11:45:00,26.68,26.71,26.67,26.69,67760.0,24.2063,24.2335,24.1972,24.2154,67760.0
2016-09-07 11:50:00,26.68,26.72,26.68,26.7,51223.0,24.2063,24.2426,24.2063,24.2244,51223.0
2016-09-07 11:55:00,26.69,26.71,26.67,26.7,53522.0,24.2154,24.2335,24.1972,24.2244,53522.0
2016-09-07 12:00:00,26.7,26.75,26.68,26.74,100046.0,24.2244,24.2698,24.2063,24.2607,100046.0
2016-09-07 12:05:00,26.73,26.74,26.67,26.7,82365.0,24.2517,24.2607,24.1972,24.2244,82365.0
2016-09-07 12:10:00,26.69,26.75,26.68,26.74,91298.0,24.2154,24.2698,24.2063,24.2607,91298.0
2016-09-07 12:15:00,26.74,26.75,26.71,26.72,102142.0,24.2607,24.2698,24.2335,24.2426,102142.0
2016-09-07 12:20:00,26.73,26.73,26.7,26.71,104978.0,24.2517,24.2517,24.2244,24.2335,104978.0
2016-09-07 12:25:00,26.71,26.71,26.6,26.61,61407.0,24.2335,24.2335,24.1337,24.1428,61407.0
2016-09-07 12:30:00,26.62,26.62,26.58,26.58,24476.0,24.1519,24.1519,24.1156,24.1156,24476.0
2016-09-07 12:35:00,26.58,26.64,26.58,26.63,55593.0,24.1156,24.17,24.1156,24.1609,55593.0
2016-09-07 12:40:00,26.63,26.65,26.6,26.64,51163.0,24.1609,24.1791,24.1337,24.17,51163.0
2016-09-07 12:45:00,26.64,26.7,26.64,26.7,51423.0,24.17,24.2244,24.17,24.2244,51423.0
2016-09-07 12:50:00,26.69,26.73,26.68,26.71,40850.0,24.2154,24.2517,24.2063,24.2335,40850.0
2016-09-07 12:55:00,26.71,26.72,26.68,26.69,724693.0,24.2335,24.2426,24.2063,24.2154,724693.0
2016-09-07 13:00:00,26.7,26.7,26.64,26.67,182686.0,24.2244,24.2244,24.17,24.1972,182686.0
2016-09-07 13:05:00,26.67,26.68,26.64,26.67,58229.0,24.1972,24.2063,24.17,24.1972,58229.0
2016-09-07 13:10:00,26.67,26.69,26.65,26.69,100565.0,24.1972,24.2154,24.1791,24.2154,100565.0
2016-09-07 13:15:00,26.68,26.7,26.66,26.67,79420.0,24.2063,24.2244,24.1882,24.1972,79420.0
2016-09-07 13:20:00,26.67,26.69,26.65,26.66,40018.0,24.1972,24.2154,24.1791,24.1882,40018.0
2016-09-07 13:25:00,26.65,26.7,26.64,26.67,120552.0,24.1791,24.2244,24.17,24.1972,120552.0
2016-09-07 13:30:00,26.67,26.68,26.65,26.65,14288.0,24.1972,24.2063,24.1791,24.1791,14288.0
2016-09-07 13:35:00,26.65,26.67,26.65,26.66,37112.0,24.1791,24.1972,24.1791,24.1882,37112.0
2016-09-07 13:40:00,26.65,26.67,26.65,26.66,52307.0,24.1791,24.1972,24.1791,24.1882,52307.0
2016-09-07 13:45:00,26.66,26.68,26.65,26.67,32840.0,24.1882,24.2063,24.1791,24.1972,32840.0
2016-09-07 13:50:00,26.67,26.69,26.64,26.68,95698.0,24.1972,24.2154,24.17,24.2063,95698.0
2016-09-07 13:55:00,26.68,26.68,26.65,26.65,30126.0,24.2063,24.2063,24.1791,24.1791,30126.0
2016-09-07 14:00:00,26.66,26.67,26.65,26.67,44869.0,24.1882,24.1972,24.1791,24.1972,44869.0
2016-09-07 14:05:00,26.66,26.68,26.65,26.66,69330.0,24.1882,24.2063,24.1791,24.1882,69330.0
2016-09-07 14:10:00,26.66,26.7,26.65,26.7,52028.0,24.1882,24.2244,24.1791,24.2244,52028.0
2016-09-07 14:15:00,26.7,26.71,26.67,26.67,49842.0,24.2244,24.2335,24.1972,24.1972,49842.0
2016-09-07 14:20:00,26.67,26.7,26.65,26.7,139807.0,24.1972,24.2244,24.1791,24.2244,139807.0
2016-09-07 14:25:00,26.7,26.7,26.67,26.69,117154.0,24.2244,24.2244,24.1972,24.2154,117154.0
2016-09-07 14:30:00,26.7,26.73,26.69,26.73,180122.0,24.2244,24.2517,24.2154,24.2517,180122.0
2016-09-07 14:35:00,26.73,26.73,26.69,26.72,114022.0,24.2517,24.2517,24.2154,24.2426,114022.0
2016-09-07 14:40:00,26.73,26.73,26.69,26.7,233633.0,24.2517,24.2517,24.2154,24.2244,233633.0
2016-09-07 14:45:00,26.71,26.73,26.69,26.71,114927.0,24.2335,24.2517,24.2154,24.2335,114927.0
2016-09-07 14:50:00,26.71,26.73,26.67,26.67,197010.0,24.2335,24.2517,24.1972,24.1972,197010.0
2016-09-07 14:55:00,26.68,26.7,26.66,26.68,62387.0,24.2063,24.2244,24.1882,24.2063,62387.0
2016-09-07 15:00:00,26.69,26.71,26.66,26.71,56432.0,24.2154,24.2335,24.1882,24.2335,56432.0
2016-09-07 15:05:00,26.71,26.72,26.67,26.69,121553.0,24.2335,24.2426,24.1972,24.2154,121553.0
2016-09-07 15:10:00,26.69,26.69,26.66,26.67,42532.0,24.2154,24.2154,24.1882,24.1972,42532.0
2016-09-07 15:15:00,26.67,26.68,26.66,26.67,26893.0,24.1972,24.2063,24.1882,24.1972,26893.0
2016-09-07 15:20:00,26.67,26.67,26.66,26.66,25249.0,24.1972,24.1972,24.1882,24.1882,25249.0
2016-09-07 15:25:00,26.66,26.67,26.59,26.59,87896.0,24.1882,24.1972,24.1246,24.1246,87896.0
2016-09-07 15:30:00,26.59,26.64,26.58,26.58,255286.0,24.1246,24.17,24.1156,24.1156,255286.0
2016-09-07 15:35:00,26.59,26.61,26.54,26.61,161687.0,24.1246,24.1428,24.0793,24.1428,161687.0
2016-09-07 15:40:00,26.6,26.62,26.59,26.6,65441.0,24.1337,24.1519,24.1246,24.1337,65441.0
2016-09-07 15:45:00,26.59,26.6,26.53,26.54,70046.0,24.1246,24.1337,24.0702,24.0793,70046.0
2016-09-07 15:50:00,26.54,26.56,26.51,26.51,125305.0,24.0793,24.0974,24.0521,24.0521,125305.0
2016-09-07 15:55:00,26.52,26.57,26.5,26.55,525759.0,24.0611,24.1065,24.043,24.0884,525759.0
2016-09-08 09:30:00,26.6,26.69,26.55,26.68,254858.0,24.1337,24.2154,24.0884,24.2063,254858.0
2016-09-08 09:35:00,26.69,26.77,26.69,26.74,110187.0,24.2154,24.288,24.2154,24.2607,110187.0
2016-09-08 09:40:00,26.75,26.9,26.73,26.89,321855.0,24.2698,24.4059,24.2517,24.3968,321855.0
2016-09-08 09:45:00,26.89,26.89,26.76,26.86,157714.0,24.3968,24.3968,24.2789,24.3696,157714.0
2016-09-08 09:50:00,26.85,26.85,26.69,26.69,157207.0,24.3605,24.3605,24.2154,24.2154,157207.0
2016-09-08 09:55:00,26.69,26.72,26.65,26.68,129823.0,24.2154,24.2426,24.1791,24.2063,129823.0
2016-09-08 10:00:00,26.67,26.7,26.6,26.7,141784.0,24.1972,24.2244,24.1337,24.2244,141784.0
2016-09-08 10:05:00,26.7,26.74,26.68,26.71,127632.0,24.2244,24.2607,24.2063,24.2335,127632.0
2016-09-08 10:10:00,26.7,26.79,26.63,26.77,146551.0,24.2244,24.3061,24.1609,24.288,146551.0
2016-09-08 10:15:00,26.77,26.77,26.73,26.74,59872.0,24.288,24.288,24.2517,24.2607,59872.0
2016-09-08 10:20:00,26.74,26.77,26.73,26.74,36545.0,24.2607,24.288,24.2517,24.2607,36545.0
2016-09-08 10:25:00,26.73,26.78,26.71,26.77,125374.0,24.2517,24.297,24.2335,24.288,125374.0
2016-09-08 10:30:00,26.77,26.84,26.77,26.83,80920.0,24.288,24.3515,24.288,24.3424,80920.0
2016-09-08 10:35:00,26.84,26.88,26.81,26.87,174041.0,24.3515,24.3878,24.3242,24.3787,174041.0
2016-09-08 10:40:00,26.87,26.88,26.82,26.84,66542.0,24.3787,24.3878,24.3333,24.3515,66542.0
2016-09-08 10:45:00,26.83,26.86,26.82,26.82,69702.0,24.3424,24.3696,24.3333,24.3333,69702.0
2016-09-08 10:50:00,26.82,26.82,26.78,26.79,40955.0,24.3333,24.3333,24.297,24.3061,40955.0
2016-09-08 10:55:00,26.79,26.81,26.78,26.79,46904.0,24.3061,24.3242,24.297,24.3061,46904.0
2016-09-08 11:00:00,26.8,26.84,26.78,26.84,90462.0,24.3152,24.3515,24.297,24.3515,90462.0
2016-09-08 11:05:00,26.84,26.87,26.8,26.81,100211.0,24.3515,24.3787,24.3152,24.3242,100211.0
2016-09-08 11:10:00,26.82,26.89,26.79,26.89,100451.0,24.3333,24.3968,24.3061,24.3968,100451.0
2016-09-08 11:15:00,26.89,26.89,26.85,26.86,75949.0,24.3968,24.3968,24.3605,24.3696,75949.0
2016-09-08 11:20:00,26.86,26.89,26.85,26.86,73456.0,24.3696,24.3968,24.3605,24.3696,73456.0
2016-09-08 11:25:00,26.87,26.96,26.86,26.96,154283.0,24.3787,24.4603,24.3696,24.4603,154283.0
2016-09-08 11:30:00,26.96,27.06,26.95,27.04,479088.0,24.4603,24.5511,24.4513,24.5329,479088.0
2016-09-08 11:35:00,27.03,27.04,26.98,27.03,87492.0,24.5239,24.5329,24.4785,24.5239,87492.0
2016-09-08 11:40:00,27.03,27.08,27.01,27.05,105777.0,24.5239,24.5692,24.5057,24.542,105777.0
2016-09-08 11:45:00,27.05,27.05,27.0,27.05,86438.0,24.542,24.542,24.4966,24.542,86438.0
2016-09-08 11:50:00,27.05,27.06,27.0,27.04,105113.0,24.542,24.5511,24.4966,24.5329,105113.0
2016-09-08 11:55:00,27.04,27.04,27.0,27.01,55326.0,24.5329,24.5329,24.4966,24.5057,55326.0
2016-09-08 12:00:00,27.01,27.01,27.0,27.0,17624.0,24.5057,24.5057,24.4966,24.4966,17624.0
2016-09-08 12:05:00,27.0,27.07,26.99,27.03,142749.0,24.4966,24.5601,24.4876,24.5239,142749.0
2016-09-08 12:10:00,27.03,27.05,27.0,27.03,93716.0,24.5239,24.542,24.4966,24.5239,93716.0
2016-09-08 12:15:00,27.02,27.06,27.01,27.01,87146.0,24.5148,24.5511,24.5057,24.5057,87146.0
2016-09-08 12:20:00,27.02,27.03,26.99,27.03,195793.0,24.5148,24.5239,24.4876,24.5239,195793.0
2016-09-08 12:25:00,27.02,27.03,26.9,26.95,192390.0,24.5148,24.5239,24.4059,24.4513,192390.0
2016-09-08 12:30:00,26.95,26.97,26.93,26.97,64264.0,24.4513,24.4694,24.4331,24.4694,64264.0
2016-09-08 12:35:00,26.96,26.97,26.93,26.94,70132.0,24.4603,24.4694,24.4331,24.4422,70132.0
2016-09-08 12:40:00,26.93,26.94,26.89,26.94,114796.0,24.4331,24.4422,24.3968,24.4422,114796.0
2016-09-08 12:45:00,26.93,26.96,26.91,26.95,140433.0,24.4331,24.4603,24.415,24.4513,140433.0
2016-09-08 12:50:00,26.95,26.95,26.9,26.93,107167.0,24.4513,24.4513,24.4059,24.4331,107167.0
2016-09-08 12:55:00,26.93,26.95,26.92,26.92,41899.0,24.4331,24.4513,24.4241,24.4241,41899.0
2016-09-08 13:00:00,26.92,26.92,26.9,26.91,30767.0,24.4241,24.4241,24.4059,24.415,30767.0
2016-09-08 13:05:00,26.91,26.94,26.9,26.93,74643.0,24.415,24.4422,24.4059,24.4331,74643.0
2016-09-08 13:10:00,26.92,26.93,26.89,26.9,97015.0,24.4241,24.4331,24.3968,24.4059,97015.0
2016-09-08 13:15:00,26.91,26.94,26.88,26.93,59368.0,24.415,24.4422,24.3878,24.4331,59368.0
2016-09-08 13:20:00,26.93,26.95,26.92,26.93,28916.0,24.4331,24.4513,24.4241,24.4331,28916.0
2016-09-08 13:25:00,26.93,26.93,26.91,26.92,38364.0,24.4331,24.4331,24.415,24.4241,38364.0
2016-09-08 13:30:00,26.92,26.93,26.88,26.91,69097.0,24.4241,24.4331,24.3878,24.415,69097.0
2016-09-08 13:35:00,26.91,26.92,26.9,26.9,26768.0,24.415,24.4241,24.4059,24.4059,26768.0
2016-09-08 13:40:00,26.9,26.91,26.9,26.9,29256.0,24.4059,24.415,24.4059,24.4059,29256.0
2016-09-08 13:45:00,26.9,26.91,26.82,26.87,91920.0,24.4059,24.415,24.3333,24.3787,91920.0
2016-09-08 13:50:00,26.87,26.91,26.87,26.9,75613.0,24.3787,24.415,24.3787,24.4059,75613.0
2016-09-08 13:55:00,26.9,26.95,26.89,26.92,66739.0,24.4059,24.4513,24.3968,24.4241,66739.0
2016-09-08 14:00:00,26.93,26.95,26.9,26.9,55790.0,24.4331,24.4513,24.4059,24.4059,55790.0
2016-09-08 14:05:00,26.91,26.95,26.9,26.95,56431.0,24.415,24.4513,24.4059,24.4513,56431.0
2016-09-08 14:10:00,26.94,26.95,26.9,26.9,34792.0,24.4422,24.4513,24.4059,24.4059,34792.0
2016-09-08 14:15:00,26.9,26.92,26.89,26.92,31535.0,24.4059,24.4241,24.3968,24.4241,31535.0
2016-09-08 14:20:00,26.92,26.94,26.88,26.9,59055.0,24.4241,24.4422,24.3878,24.4059,59055.0
2016-09-08 14:25:00,26.89,26.91,26.87,26.9,61374.0,24.3968,24.415,24.3787,24.4059,61374.0
2016-09-08 14:30:00,26.9,26.91,26.86,26.91,73581.0,24.4059,24.415,24.3696,24.415,73581.0
2016-09-08 14:35:00,26.9,26.94,26.89,26.91,47110.0,24.4059,24.4422,24.3968,24.415,47110.0
2016-09-08 14:40:00,26.91,26.97,26.91,26.96,150495.0,24.415,24.4694,24.415,24.4603,150495.0
2016-09-08 14:45:00,26.95,26.96,26.89,26.9,49456.0,24.4513,24.4603,24.3968,24.4059,49456.0
2016-09-08 14:50:00,26.89,26.94,26.88,26.92,140661.0,24.3968,24.4422,24.3878,24.4241,140661.0
2016-09-08 14:55:00,26.92,26.94,26.9,26.94,121265.0,24.4241,24.4422,24.4059,24.4422,121265.0
2016-09-08 15:00:00,26.93,26.97,26.93,26.93,86005.0,24.4331,24.4694,24.4331,24.4331,86005.0
2016-09-08 15:05:00,26.93,26.94,26.9,26.92,54417.0,24.4331,24.4422,24.4059,24.4241,54417.0
2016-09-08 15:10:00,26.92,26.92,26.87,26.89,100592.0,24.4241,24.4241,24.3787,24.3968,100592.0
2016-09-08 15:15:00,26.89,26.91,26.86,26.89,86762.0,24.3968,24.415,24.3696,24.3968,86762.0
2016-09-08 15:20:00,26.88,26.92,26.88,26.9,66396.0,24.3878,24.4241,24.3878,24.4059,66396.0
2016-09-08 15:25:00,26.9,26.93,26.9,26.91,218316.0,24.4059,24.4331,24.4059,24.415,218316.0
2016-09-08 15:30:00,26.92,26.92,26.89,26.89,42793.0,24.4241,24.4241,24.3968,24.3968,42793.0
2016-09-08 15:35:00,26.89,26.89,26.85,26.85,59369.0,24.3968,24.3968,24.3605,24.3605,59369.0
2016-09-08 15:40:00,26.85,26.86,26.81,26.82,120338.0,24.3605,24.3696,24.3242,24.3333,120338.0
2016-09-08 15:45:00,26.82,26.83,26.8,26.83,87358.0,24.3333,24.3424,24.3152,24.3424,87358.0
2016-09-08 15:50:00,26.83,26.89,26.82,26.85,228935.0,24.3424,24.3968,24.3333,24.3605,228935.0
2016-09-08 15:55:00,26.86,26.88,26.85,26.86,437241.0,24.3696,24.3878,24.3605,24.3696,437241.0
2016-09-09 09:30:00,26.82,26.95,26.51,26.57,886996.0,24.3333,24.4513,24.0521,24.1065,886996.0
2016-09-09 09:35:00,26.58,26.72,26.58,26.65,271739.0,24.1156,24.2426,24.1156,24.1791,271739.0
2016-09-09 09:40:00,26.66,26.67,26.56,26.61,259062.0,24.1882,24.1972,24.0974,24.1428,259062.0
2016-09-09 09:45:00,26.62,26.75,26.61,26.65,137422.0,24.1519,24.2698,24.1428,24.1791,137422.0
2016-09-09 09:50:00,26.64,26.64,26.58,26.6,175126.0,24.17,24.17,24.1156,24.1337,175126.0
2016-09-09 09:55:00,26.61,26.62,26.53,26.54,211743.0,24.1428,24.1519,24.0702,24.0793,211743.0
2016-09-09 10:00:00,26.54,26.6,26.52,26.58,110261.0,24.0793,24.1337,24.0611,24.1156,110261.0
2016-09-09 10:05:00,26.57,26.62,26.55,26.6,130984.0,24.1065,24.1519,24.0884,24.1337,130984.0
2016-09-09 10:10:00,26.6,26.65,26.59,26.61,202757.0,24.1337,24.1791,24.1246,24.1428,202757.0
2016-09-09 10:15:00,26.61,26.62,26.52,26.53,350679.0,24.1428,24.1519,24.0611,24.0702,350679.0
2016-09-09 10:20:00,26.53,26.6,26.5,26.59,216989.0,24.0702,24.1337,24.043,24.1246,216989.0
2016-09-09 10:25:00,26.58,26.61,26.54,26.59,189559.0,24.1156,24.1428,24.0793,24.1246,189559.0
2016-09-09 10:30:00,26.59,26.59,26.54,26.56,140367.0,24.1246,24.1246,24.0793,24.0974,140367.0
2016-09-09 10:35:00,26.56,26.57,26.48,26.49,201224.0,24.0974,24.1065,24.0248,24.0339,201224.0
2016-09-09 10:40:00,26.49,26.5,26.45,26.48,255479.0,24.0339,24.043,23.9976,24.0248,255479.0
2016-09-09 10:45:00,26.48,26.51,26.4,26.4,133427.0,24.0248,24.0521,23.9523,23.9523,133427.0
2016-09-09 10:50:00,26.4,26.54,26.4,26.53,176938.0,23.9523,24.0793,23.9523,24.0702,176938.0
2016-09-09 10:55:00,26.54,26.56,26.5,26.56,306920.0,24.0793,24.0974,24.043,24.0974,306920.0
2016-09-09 11:00:00,26.55,26.63,26.55,26.61,193607.0,24.0884,24.1609,24.0884,24.1428,193607.0
2016-09-09 11:05:00,26.6,26.61,26.54,26.55,109463.0,24.1337,24.1428,24.0793,24.0884,109463.0
2016-09-09 11:10:00,26.55,26.57,26.53,26.54,114494.0,24.0884,24.1065,24.0702,24.0793,114494.0
2016-09-09 11:15:00,26.54,26.57,26.54,26.55,398308.0,24.0793,24.1065,24.0793,24.0884,398308.0
2016-09-09 11:20:00,26.55,26.58,26.54,26.55,113683.0,24.0884,24.1156,24.0793,24.0884,113683.0
2016-09-09 11:25:00,26.55,26.6,26.54,26.59,145892.0,24.0884,24.1337,24.0793,24.1246,145892.0
2016-09-09 11:30:00,26.59,26.61,26.58,26.58,82781.0,24.1246,24.1428,24.1156,24.1156,82781.0
2016-09-09 11:35:00,26.57,26.6,26.51,26.6,259548.0,24.1065,24.1337,24.0521,24.1337,259548.0
2016-09-09 11:40:00,26.6,26.6,26.54,26.55,280779.0,24.1337,24.1337,24.0793,24.0884,280779.0
2016-09-09 11:45:00,26.55,26.59,26.52,26.59,189408.0,24.0884,24.1246,24.0611,24.1246,189408.0
2016-09-09 11:50:00,26.59,26.61,26.53,26.54,272465.0,24.1246,24.1428,24.0702,24.0793,272465.0
2016-09-09 11:55:00,26.53,26.53,26.44,26.5,139646.0,24.0702,24.0702,23.9886,24.043,139646.0
2016-09-09 12:00:00,26.49,26.5,26.47,26.48,91596.0,24.0339,24.043,24.0158,24.0248,91596.0
2016-09-09 12:05:00,26.48,26.51,26.42,26.47,105719.0,24.0248,24.0521,23.9704,24.0158,105719.0
2016-09-09 12:10:00,26.47,26.52,26.47,26.49,83668.0,24.0158,24.0611,24.0158,24.0339,83668.0
2016-09-09 12:15:00,26.49,26.52,26.49,26.51,64496.0,24.0339,24.0611,24.0339,24.0521,64496.0
2016-09-09 12:20:00,26.51,26.57,26.5,26.56,140228.0,24.0521,24.1065,24.043,24.0974,140228.0
2016-09-09 12:25:00,26.55,26.59,26.54,26.56,84031.0,24.0884,24.1246,24.0793,24.0974,84031.0
2016-09-09 12:30:00,26.55,26.58,26.55,26.57,86508.0,24.0884,24.1156,24.0884,24.1065,86508.0
2016-09-09 12:35:00,26.57,26.57,26.55,26.57,73964.0,24.1065,24.1065,24.0884,24.1065,73964.0
2016-09-09 12:40:00,26.56,26.57,26.47,26.5,207712.0,24.0974,24.1065,24.0158,24.043,207712.0
2016-09-09 12:45:00,26.5,26.5,26.43,26.48,201886.0,24.043,24.043,23.9795,24.0248,201886.0
2016-09-09 12:50:00,26.49,26.5,26.4,26.42,153987.0,24.0339,24.043,23.9523,23.9704,153987.0
2016-09-09 12:55:00,26.42,26.49,26.41,26.48,70875.0,23.9704,24.0339,23.9613,24.0248,70875.0
2016-09-09 13:00:00,26.47,26.49,26.45,26.45,57125.0,24.0158,24.0339,23.9976,23.9976,57125.0
2016-09-09 13:05:00,26.45,26.5,26.39,26.39,112010.0,23.9976,24.043,23.9432,23.9432,112010.0
2016-09-09 13:10:00,26.4,26.44,26.39,26.39,99161.0,23.9523,23.9886,23.9432,23.9432,99161.0
2016-09-09 13:15:00,26.4,26.45,26.34,26.42,304029.0,23.9523,23.9976,23.8978,23.9704,304029.0
2016-09-09 13:20:00,26.41,26.45,26.4,26.44,57006.0,23.9613,23.9976,23.9523,23.9886,57006.0
2016-09-09 13:25:00,26.44,26.46,26.44,26.46,21457.0,23.9886,24.0067,23.9886,24.0067,21457.0
2016-09-09 13:30:00,26.46,26.48,26.44,26.46,82304.0,24.0067,24.0248,23.9886,24.0067,82304.0
2016-09-09 13:35:00,26.45,26.49,26.44,26.49,98233.0,23.9976,24.0339,23.9886,24.0339,98233.0
2016-09-09 13:40:00,26.48,26.5,26.46,26.48,55336.0,24.0248,24.043,24.0067,24.0248,55336.0
2016-09-09 13:45:00,26.48,26.48,26.45,26.47,67100.0,24.0248,24.0248,23.9976,24.0158,67100.0
2016-09-09 13:50:00,26.47,26.48,26.44,26.45,72442.0,24.0158,24.0248,23.9886,23.9976,72442.0
2016-09-09 13:55:00,26.46,26.52,26.46,26.51,93178.0,24.0067,24.0611,24.0067,24.0521,93178.0
2016-09-09 14:00:00,26.52,26.52,26.46,26.49,102022.0,24.0611,24.0611,24.0067,24.0339,102022.0
2016-09-09 14:05:00,26.5,26.5,26.44,26.47,100527.0,24.043,24.043,23.9886,24.0158,100527.0
2016-09-09 14:10:00,26.46,26.48,26.43,26.47,100209.0,24.0067,24.0248,23.9795,24.0158,100209.0
2016-09-09 14:15:00,26.47,26.47,26.39,26.4,126608.0,24.0158,24.0158,23.9432,23.9523,126608.0
2016-09-09 14:20:00,26.41,26.48,26.4,26.48,141791.0,23.9613,24.0248,23.9523,24.0248,141791.0
2016-09-09 14:25:00,26.48,26.48,26.46,26.48,89773.0,24.0248,24.0248,24.0067,24.0248,89773.0
2016-09-09 14:30:00,26.47,26.49,26.46,26.48,150472.0,24.0158,24.0339,24.0067,24.0248,150472.0
2016-09-09 14:35:00,26.48,26.57,26.48,26.56,118184.0,24.0248,24.1065,24.0248,24.0974,118184.0
2016-09-09 14:40:00,26.55,26.56,26.53,26.53,87637.0,24.0884,24.0974,24.0702,24.0702,87637.0
2016-09-09 14:45:00,26.53,26.54,26.49,26.5,151478.0,24.0702,24.0793,24.0339,24.043,151478.0
2016-09-09 14:50:00,26.51,26.54,26.5,26.54,93151.0,24.0521,24.0793,24.043,24.0793,93151.0
2016-09-09 14:55:00,26.54,26.58,26.54,26.56,72652.0,24.0793,24.1156,24.0793,24.0974,72652.0
2016-09-09 15:00:00,26.57,26.59,26.55,26.55,83434.0,24.1065,24.1246,24.0884,24.0884,83434.0
2016-09-09 15:05:00,26.55,26.57,26.55,26.55,64892.0,24.0884,24.1065,24.0884,24.0884,64892.0
2016-09-09 15:10:00,26.55,26.57,26.49,26.51,140766.0,24.0884,24.1065,24.0339,24.0521,140766.0
2016-09-09 15:15:00,26.52,26.59,26.51,26.51,445716.0,24.0611,24.1246,24.0521,24.0521,445716.0
2016-09-09 15:20:00,26.51,26.53,26.5,26.51,117293.0,24.0521,24.0702,24.043,24.0521,117293.0
2016-09-09 15:25:00,26.51,26.55,26.49,26.49,83563.0,24.0521,24.0884,24.0339,24.0339,83563.0
2016-09-09 15:30:00,26.49,26.51,26.47,26.5,98693.0,24.0339,24.0521,24.0158,24.043,98693.0
2016-09-09 15:35:00,26.51,26.51,26.44,26.48,127079.0,24.0521,24.0521,23.9886,24.0248,127079.0
2016-09-09 15:40:00,26.48,26.48,26.45,26.46,119737.0,24.0248,24.0248,23.9976,24.0067,119737.0
2016-09-09 15:45:00,26.46,26.48,26.43,26.43,284039.0,24.0067,24.0248,23.9795,23.9795,284039.0
2016-09-09 15:50:00,26.44,26.46,26.41,26.41,291789.0,23.9886,24.0067,23.9613,23.9613,291789.0
2016-09-09 15:55:00,26.41,26.42,26.37,26.37,693232.0,23.9613,23.9704,23.925,23.925,693232.0
2016-09-12 09:30:00,25.6,25.88,25.55,25.87,894964.0,23.2264,23.4805,23.1811,23.4714,894964.0
2016-09-12 09:35:00,25.86,26.1,25.85,25.94,637778.0,23.4623,23.6801,23.4533,23.5349,637778.0
2016-09-12 09:40:00,25.94,26.07,25.81,25.98,325136.0,23.5349,23.6529,23.417,23.5712,325136.0
2016-09-12 09:45:00,25.98,25.99,25.87,25.97,310693.0,23.5712,23.5803,23.4714,23.5621,310693.0
2016-09-12 09:50:00,25.97,25.99,25.9,25.99,225572.0,23.5621,23.5803,23.4986,23.5803,225572.0
2016-09-12 09:55:00,25.98,26.15,25.98,26.11,487978.0,23.5712,23.7254,23.5712,23.6892,487978.0
2016-09-12 10:00:00,26.11,26.12,26.0,26.08,326498.0,23.6892,23.6982,23.5894,23.6619,326498.0
2016-09-12 10:05:00,26.07,26.07,25.95,25.96,182077.0,23.6529,23.6529,23.544,23.5531,182077.0
2016-09-12 10:10:00,25.95,25.98,25.9,25.9,165188.0,23.544,23.5712,23.4986,23.4986,165188.0
2016-09-12 10:15:00,25.9,25.99,25.87,25.98,201681.0,23.4986,23.5803,23.4714,23.5712,201681.0
2016-09-12 10:20:00,25.98,26.05,25.97,25.99,159883.0,23.5712,23.6347,23.5621,23.5803,159883.0
2016-09-12 10:25:00,26.0,26.08,25.98,26.03,102043.0,23.5894,23.6619,23.5712,23.6166,102043.0
2016-09-12 10:30:00,26.03,26.08,26.01,26.01,94437.0,23.6166,23.6619,23.5984,23.5984,94437.0
2016-09-12 10:35:00,26.01,26.08,26.0,26.01,103935.0,23.5984,23.6619,23.5894,23.5984,103935.0
2016-09-12 10:40:00,26.01,26.04,26.0,26.04,87310.0,23.5984,23.6256,23.5894,23.6256,87310.0
2016-09-12 10:45:00,26.03,26.04,25.99,26.0,92117.0,23.6166,23.6256,23.5803,23.5894,92117.0
2016-09-12 10:50:00,25.99,26.04,25.98,25.98,157791.0,23.5803,23.6256,23.5712,23.5712,157791.0
2016-09-12 10:55:00,25.98,26.08,25.95,26.05,196606.0,23.5712,23.6619,23.544,23.6347,196606.0
2016-09-12 11:00:00,26.06,26.13,26.04,26.09,183071.0,23.6438,23.7073,23.6256,23.671,183071.0
2016-09-12 11:05:00,26.08,26.09,26.05,26.08,78307.0,23.6619,23.671,23.6347,23.6619,78307.0
2016-09-12 11:10:00,26.08,26.12,26.05,26.05,125722.0,23.6619,23.6982,23.6347,23.6347,125722.0
2016-09-12 11:15:00,26.05,26.07,26.0,26.05,97266.0,23.6347,23.6529,23.5894,23.6347,97266.0
2016-09-12 11:20:00,26.05,26.13,26.05,26.13,104510.0,23.6347,23.7073,23.6347,23.7073,104510.0
2016-09-12 11:25:00,26.1,26.27,26.09,26.24,293342.0,23.6801,23.8343,23.671,23.8071,293342.0
2016-09-12 11:30:00,26.23,26.24,26.15,26.22,143616.0,23.798,23.8071,23.7254,23.789,143616.0
2016-09-12 11:35:00,26.21,26.28,26.21,26.27,157545.0,23.7799,23.8434,23.7799,23.8343,157545.0
2016-09-12 11:40:00,26.26,26.26,26.19,26.26,117139.0,23.8252,23.8252,23.7617,23.8252,117139.0
2016-09-12 11:45:00,26.25,26.28,26.25,26.26,106273.0,23.8162,23.8434,23.8162,23.8252,106273.0
2016-09-12 11:50:00,26.27,26.31,26.26,26.26,90565.0,23.8343,23.8706,23.8252,23.8252,90565.0
2016-09-12 11:55:00,26.26,26.29,26.23,26.27,104396.0,23.8252,23.8525,23.798,23.8343,104396.0
2016-09-12 12:00:00,26.27,26.27,26.23,26.27,95668.0,23.8343,23.8343,23.798,23.8343,95668.0
2016-09-12 12:05:00,26.27,26.28,26.24,26.25,138587.0,23.8343,23.8434,23.8071,23.8162,138587.0
2016-09-12 12:10:00,26.25,26.28,26.25,26.25,75783.0,23.8162,23.8434,23.8162,23.8162,75783.0
2016-09-12 12:15:00,26.25,26.26,26.25,26.26,63053.0,23.8162,23.8252,23.8162,23.8252,63053.0
2016-09-12 12:20:00,26.26,26.32,26.25,26.25,113535.0,23.8252,23.8797,23.8162,23.8162,113535.0
2016-09-12 12:25:00,26.25,26.28,26.24,26.25,80902.0,23.8162,23.8434,23.8071,23.8162,80902.0
2016-09-12 12:30:00,26.26,26.29,26.24,26.28,82072.0,23.8252,23.8525,23.8071,23.8434,82072.0
2016-09-12 12:35:00,26.28,26.28,26.25,26.25,35852.0,23.8434,23.8434,23.8162,23.8162,35852.0
2016-09-12 12:40:00,26.25,26.29,26.24,26.28,79750.0,23.8162,23.8525,23.8071,23.8434,79750.0
2016-09-12 12:45:00,26.27,26.31,26.27,26.28,55674.0,23.8343,23.8706,23.8343,23.8434,55674.0
2016-09-12 12:50:00,26.28,26.35,26.25,26.33,87050.0,23.8434,23.9069,23.8162,23.8888,87050.0
2016-09-12 12:55:00,26.33,26.33,26.26,26.31,60095.0,23.8888,23.8888,23.8252,23.8706,60095.0
2016-09-12 13:00:00,26.31,26.32,26.27,26.27,43308.0,23.8706,23.8797,23.8343,23.8343,43308.0
2016-09-12 13:05:00,26.28,26.31,26.27,26.3,56143.0,23.8434,23.8706,23.8343,23.8615,56143.0
2016-09-12 13:10:00,26.29,26.3,26.26,26.29,71349.0,23.8525,23.8615,23.8252,23.8525,71349.0
2016-09-12 13:15:00,26.29,26.4,26.28,26.34,155930.0,23.8525,23.9523,23.8434,23.8978,155930.0
2016-09-12 13:20:00,26.33,26.44,26.3,26.4,294138.0,23.8888,23.9886,23.8615,23.9523,294138.0
2016-09-12 13:25:00,26.41,26.45,26.4,26.44,150312.0,23.9613,23.9976,23.9523,23.9886,150312.0
2016-09-12 13:30:00,26.44,26.44,26.39,26.42,154119.0,23.9886,23.9886,23.9432,23.9704,154119.0
2016-09-12 13:35:00,26.41,26.46,26.4,26.46,92643.0,23.9613,24.0067,23.9523,24.0067,92643.0
2016-09-12 13:40:00,26.46,26.47,26.44,26.46,45973.0,24.0067,24.0158,23.9886,24.0067,45973.0
2016-09-12 13:45:00,26.46,26.5,26.45,26.48,52153.0,24.0067,24.043,23.9976,24.0248,52153.0
2016-09-12 13:50:00,26.49,26.5,26.45,26.5,71330.0,24.0339,24.043,23.9976,24.043,71330.0
2016-09-12 13:55:00,26.5,26.5,26.43,26.47,62310.0,24.043,24.043,23.9795,24.0158,62310.0
2016-09-12 14:00:00,26.46,26.55,26.46,26.52,167025.0,24.0067,24.0884,24.0067,24.0611,167025.0
2016-09-12 14:05:00,26.51,26.54,26.5,26.53,66817.0,24.0521,24.0793,24.043,24.0702,66817.0
2016-09-12 14:10:00,26.52,26.54,26.49,26.52,73497.0,24.0611,24.0793,24.0339,24.0611,73497.0
2016-09-12 14:15:00,26.52,26.53,26.49,26.5,82157.0,24.0611,24.0702,24.0339,24.043,82157.0
2016-09-12 14:20:00,26.51,26.52,26.49,26.51,70108.0,24.0521,24.0611,24.0339,24.0521,70108.0
2016-09-12 14:25:00,26.52,26.52,26.49,26.5,79520.0,24.0611,24.0611,24.0339,24.043,79520.0
2016-09-12 14:30:00,26.5,26.53,26.49,26.51,93249.0,24.043,24.0702,24.0339,24.0521,93249.0
2016-09-12 14:35:00,26.5,26.55,26.5,26.53,103145.0,24.043,24.0884,24.043,24.0702,103145.0
2016-09-12 14:40:00,26.53,26.53,26.5,26.52,41050.0,24.0702,24.0702,24.043,24.0611,41050.0
2016-09-12 14:45:00,26.51,26.54,26.5,26.51,61588.0,24.0521,24.0793,24.043,24.0521,61588.0
2016-09-12 14:50:00,26.52,26.52,26.49,26.5,66090.0,24.0611,24.0611,24.0339,24.043,66090.0
2016-09-12 14:55:00,26.5,26.57,26.5,26.52,113625.0,24.043,24.1065,24.043,24.0611,113625.0
2016-09-12 15:00:00,26.53,26.58,26.52,26.55,101547.0,24.0702,24.1156,24.0611,24.0884,101547.0
2016-09-12 15:05:00,26.55,26.56,26.53,26.54,48206.0,24.0884,24.0974,24.0702,24.0793,48206.0
2016-09-12 15:10:00,26.54,26.56,26.53,26.53,50907.0,24.0793,24.0974,24.0702,24.0702,50907.0
2016-09-12 15:15:00,26.54,26.54,26.5,26.51,71077.0,24.0793,24.0793,24.043,24.0521,71077.0
2016-09-12 15:20:00,26.5,26.52,26.5,26.51,72562.0,24.043,24.0611,24.043,24.0521,72562.0
2016-09-12 15:25:00,26.52,26.52,26.48,26.48,231521.0,24.0611,24.0611,24.0248,24.0248,231521.0
2016-09-12 15:30:00,26.48,26.49,26.43,26.44,119385.0,24.0248,24.0339,23.9795,23.9886,119385.0
2016-09-12 15:35:00,26.44,26.51,26.43,26.51,121692.0,23.9886,24.0521,23.9795,24.0521,121692.0
2016-09-12 15:40:00,26.51,26.55,26.49,26.52,127357.0,24.0521,24.0884,24.0339,24.0611,127357.0
2016-09-12 15:45:00,26.52,26.54,26.47,26.47,286835.0,24.0611,24.0793,24.0158,24.0158,286835.0
2016-09-12 15:50:00,26.48,26.48,26.42,26.46,220016.0,24.0248,24.0248,23.9704,24.0067,220016.0
2016-09-12 15:55:00,26.46,26.51,26.45,26.49,672999.0,24.0067,24.0521,23.9976,24.0339,672999.0
2016-09-13 09:30:00,26.22,26.55,26.2,26.46,524731.0,23.789,24.0884,23.7708,24.0067,524731.0
2016-09-13 09:35:00,26.45,26.57,26.44,26.5,235647.0,23.9976,24.1065,23.9886,24.043,235647.0
2016-09-13 09:40:00,26.5,26.53,26.42,26.44,86531.0,24.043,24.0702,23.9704,23.9886,86531.0
2016-09-13 09:45:00,26.44,26.44,26.33,26.35,80114.0,23.9886,23.9886,23.8888,23.9069,80114.0
2016-09-13 09:50:00,26.35,26.35,26.23,26.27,163567.0,23.9069,23.9069,23.798,23.8343,163567.0
2016-09-13 09:55:00,26.26,26.37,26.22,26.36,327362.0,23.8252,23.925,23.789,23.916,327362.0
2016-09-13 10:00:00,26.35,26.35,26.23,26.3,188137.0,23.9069,23.9069,23.798,23.8615,188137.0
2016-09-13 10:05:00,26.3,26.34,26.24,26.29,240634.0,23.8615,23.8978,23.8071,23.8525,240634.0
2016-09-13 10:10:00,26.28,26.31,26.24,26.3,189474.0,23.8434,23.8706,23.8071,23.8615,189474.0
2016-09-13 10:15:00,26.3,26.32,26.23,26.27,226030.0,23.8615,23.8797,23.798,23.8343,226030.0
2016-09-13 10:20:00,26.27,26.28,26.17,26.18,277229.0,23.8343,23.8434,23.7436,23.7527,277229.0
2016-09-13 10:25:00,26.18,26.24,26.17,26.2,231917.0,23.7527,23.8071,23.7436,23.7708,231917.0
2016-09-13 10:30:00,26.2,26.21,26.15,26.2,237231.0,23.7708,23.7799,23.7254,23.7708,237231.0
2016-09-13 10:35:00,26.2,26.29,26.19,26.29,194579.0,23.7708,23.8525,23.7617,23.8525,194579.0
2016-09-13 10:40:00,26.28,26.29,26.24,26.27,122131.0,23.8434,23.8525,23.8071,23.8343,122131.0
2016-09-13 10:45:00,26.27,26.36,26.25,26.27,150691.0,23.8343,23.916,23.8162,23.8343,150691.0
2016-09-13 10:50:00,26.28,26.33,26.25,26.32,161398.0,23.8434,23.8888,23.8162,23.8797,161398.0
2016-09-13 10:55:00,26.32,26.37,26.31,26.36,314191.0,23.8797,23.925,23.8706,23.916,314191.0
2016-09-13 11:00:00,26.35,26.37,26.24,26.25,129133.0,23.9069,23.925,23.8071,23.8162,129133.0
2016-09-13 11:05:00,26.24,26.28,26.22,26.24,103060.0,23.8071,23.8434,23.789,23.8071,103060.0
2016-09-13 11:10:00,26.23,26.23,26.19,26.21,71603.0,23.798,23.798,23.7617,23.7799,71603.0
2016-09-13 11:15:00,26.22,26.26,26.21,26.24,108233.0,23.789,23.8252,23.7799,23.8071,108233.0
2016-09-13 11:20:00,26.23,26.25,26.18,26.21,244560.0,23.798,23.8162,23.7527,23.7799,244560.0
2016-09-13 11:25:00,26.2,26.23,26.17,26.18,97676.0,23.7708,23.798,23.7436,23.7527,97676.0
2016-09-13 11:30:00,26.18,26.24,26.16,26.23,115798.0,23.7527,23.8071,23.7345,23.798,115798.0
2016-09-13 11:35:00,26.24,26.26,26.19,26.19,114443.0,23.8071,23.8252,23.7617,23.7617,114443.0
2016-09-13 11:40:00,26.19,26.26,26.18,26.2,104738.0,23.7617,23.8252,23.7527,23.7708,104738.0
2016-09-13 11:45:00,26.21,26.21,26.11,26.14,100600.0,23.7799,23.7799,23.6892,23.7164,100600.0
2016-09-13 11:50:00,26.14,26.17,26.12,26.17,100194.0,23.7164,23.7436,23.6982,23.7436,100194.0
2016-09-13 11:55:00,26.16,26.22,26.16,26.18,103084.0,23.7345,23.789,23.7345,23.7527,103084.0
2016-09-13 12:00:00,26.18,26.22,26.14,26.15,85129.0,23.7527,23.789,23.7164,23.7254,85129.0
2016-09-13 12:05:00,26.15,26.28,26.15,26.27,93805.0,23.7254,23.8434,23.7254,23.8343,93805.0
2016-09-13 12:10:00,26.28,26.36,26.28,26.35,54957.0,23.8434,23.916,23.8434,23.9069,54957.0
2016-09-13 12:15:00,26.35,26.36,26.33,26.33,49393.0,23.9069,23.916,23.8888,23.8888,49393.0
2016-09-13 12:20:00,26.33,26.37,26.3,26.31,52303.0,23.8888,23.925,23.8615,23.8706,52303.0
2016-09-13 12:25:00,26.31,26.31,26.27,26.29,37624.0,23.8706,23.8706,23.8343,23.8525,37624.0
2016-09-13 12:30:00,26.29,26.31,26.27,26.3,61084.0,23.8525,23.8706,23.8343,23.8615,61084.0
2016-09-13 12:35:00,26.3,26.34,26.29,26.33,54015.0,23.8615,23.8978,23.8525,23.8888,54015.0
2016-09-13 12:40:00,26.33,26.38,26.32,26.35,83053.0,23.8888,23.9341,23.8797,23.9069,83053.0
2016-09-13 12:45:00,26.35,26.36,26.35,26.35,24368.0,23.9069,23.916,23.9069,23.9069,24368.0
2016-09-13 12:50:00,26.35,26.37,26.33,26.35,81605.0,23.9069,23.925,23.8888,23.9069,81605.0
2016-09-13 12:55:00,26.35,26.37,26.35,26.36,59264.0,23.9069,23.925,23.9069,23.916,59264.0
2016-09-13 13:00:00,26.36,26.36,26.3,26.33,60610.0,23.916,23.916,23.8615,23.8888,60610.0
2016-09-13 13:05:00,26.33,26.36,26.32,26.35,36419.0,23.8888,23.916,23.8797,23.9069,36419.0
2016-09-13 13:10:00,26.35,26.38,26.31,26.38,63705.0,23.9069,23.9341,23.8706,23.9341,63705.0
2016-09-13 13:15:00,26.37,26.47,26.37,26.45,99332.0,23.925,24.0158,23.925,23.9976,99332.0
2016-09-13 13:20:00,26.46,26.49,26.42,26.44,44891.0,24.0067,24.0339,23.9704,23.9886,44891.0
2016-09-13 13:25:00,26.44,26.55,26.43,26.53,109120.0,23.9886,24.0884,23.9795,24.0702,109120.0
2016-09-13 13:30:00,26.54,26.54,26.45,26.49,115708.0,24.0793,24.0793,23.9976,24.0339,115708.0
2016-09-13 13:35:00,26.49,26.5,26.44,26.48,100069.0,24.0339,24.043,23.9886,24.0248,100069.0
2016-09-13 13:40:00,26.48,26.51,26.46,26.47,65641.0,24.0248,24.0521,24.0067,24.0158,65641.0
2016-09-13 13:45:00,26.47,26.49,26.46,26.46,94516.0,24.0158,24.0339,24.0067,24.0067,94516.0
2016-09-13 13:50:00,26.46,26.47,26.41,26.42,123967.0,24.0067,24.0158,23.9613,23.9704,123967.0
2016-09-13 13:55:00,26.43,26.46,26.4,26.42,83110.0,23.9795,24.0067,23.9523,23.9704,83110.0
2016-09-13 14:00:00,26.42,26.45,26.4,26.43,75802.0,23.9704,23.9976,23.9523,23.9795,75802.0
2016-09-13 14:05:00,26.44,26.45,26.39,26.45,88229.0,23.9886,23.9976,23.9432,23.9976,88229.0
2016-09-13 14:10:00,26.45,26.47,26.42,26.45,90339.0,23.9976,24.0158,23.9704,23.9976,90339.0
2016-09-13 14:15:00,26.44,26.44,26.4,26.43,47756.0,23.9886,23.9886,23.9523,23.9795,47756.0
2016-09-13 14:20:00,26.43,26.44,26.41,26.43,62498.0,23.9795,23.9886,23.9613,23.9795,62498.0
2016-09-13 14:25:00,26.44,26.45,26.41,26.43,89307.0,23.9886,23.9976,23.9613,23.9795,89307.0
2016-09-13 14:30:00,26.43,26.46,26.4,26.43,104366.0,23.9795,24.0067,23.9523,23.9795,104366.0
2016-09-13 14:35:00,26.44,26.5,26.43,26.49,120634.0,23.9886,24.043,23.9795,24.0339,120634.0
2016-09-13 14:40:00,26.49,26.51,26.48,26.51,111794.0,24.0339,24.0521,24.0248,24.0521,111794.0
2016-09-13 14:45:00,26.51,26.54,26.49,26.52,91597.0,24.0521,24.0793,24.0339,24.0611,91597.0
2016-09-13 14:50:00,26.53,26.54,26.5,26.5,65268.0,24.0702,24.0793,24.043,24.043,65268.0
2016-09-13 14:55:00,26.51,26.54,26.45,26.45,500605.0,24.0521,24.0793,23.9976,23.9976,500605.0
2016-09-13 15:00:00,26.45,26.46,26.37,26.39,56717.0,23.9976,24.0067,23.925,23.9432,56717.0
2016-09-13 15:05:00,26.4,26.43,26.38,26.41,45103.0,23.9523,23.9795,23.9341,23.9613,45103.0
2016-09-13 15:10:00,26.42,26.42,26.36,26.37,48295.0,23.9704,23.9704,23.916,23.925,48295.0
2016-09-13 15:15:00,26.38,26.46,26.37,26.42,62390.0,23.9341,24.0067,23.925,23.9704,62390.0
2016-09-13 15:20:00,26.43,26.47,26.41,26.43,51222.0,23.9795,24.0158,23.9613,23.9795,51222.0
2016-09-13 15:25:00,26.43,26.5,26.41,26.47,52490.0,23.9795,24.043,23.9613,24.0158,52490.0
2016-09-13 15:30:00,26.48,26.5,26.45,26.46,79087.0,24.0248,24.043,23.9976,24.0067,79087.0
2016-09-13 15:35:00,26.46,26.49,26.45,26.47,72117.0,24.0067,24.0339,23.9976,24.0158,72117.0
2016-09-13 15:40:00,26.47,26.47,26.39,26.39,121325.0,24.0158,24.0158,23.9432,23.9432,121325.0
2016-09-13 15:45:00,26.39,26.47,26.38,26.43,175119.0,23.9432,24.0158,23.9341,23.9795,175119.0
2016-09-13 15:50:00,26.44,26.57,26.43,26.57,295843.0,23.9886,24.1065,23.9795,24.1065,295843.0
2016-09-13 15:55:00,26.56,26.58,26.51,26.53,649059.0,24.0974,24.1156,24.0521,24.0702,649059.0
2016-09-14 09:30:00,26.59,26.69,26.45,26.58,274899.0,24.1246,24.2154,23.9976,24.1156,274899.0
2016-09-14 09:35:00,26.58,26.69,26.55,26.66,221841.0,24.1156,24.2154,24.0884,24.1882,221841.0
2016-09-14 09:40:00,26.66,26.68,26.49,26.49,233235.0,24.1882,24.2063,24.0339,24.0339,233235.0
2016-09-14 09:45:00,26.49,26.54,26.41,26.41,142056.0,24.0339,24.0793,23.9613,23.9613,142056.0
2016-09-14 09:50:00,26.41,26.45,26.31,26.38,293950.0,23.9613,23.9976,23.8706,23.9341,293950.0
2016-09-14 09:55:00,26.38,26.46,26.35,26.44,150602.0,23.9341,24.0067,23.9069,23.9886,150602.0
2016-09-14 10:00:00,26.44,26.47,26.41,26.44,252484.0,23.9886,24.0158,23.9613,23.9886,252484.0
2016-09-14 10:05:00,26.45,26.48,26.42,26.48,128009.0,23.9976,24.0248,23.9704,24.0248,128009.0
2016-09-14 10:10:00,26.47,26.6,26.47,26.53,94773.0,24.0158,24.1337,24.0158,24.0702,94773.0
2016-09-14 10:15:00,26.53,26.53,26.48,26.49,134277.0,24.0702,24.0702,24.0248,24.0339,134277.0
2016-09-14 10:20:00,26.49,26.51,26.48,26.49,135146.0,24.0339,24.0521,24.0248,24.0339,135146.0
2016-09-14 10:25:00,26.49,26.51,26.44,26.45,312851.0,24.0339,24.0521,23.9886,23.9976,312851.0
2016-09-14 10:30:00,26.45,26.46,26.4,26.43,210966.0,23.9976,24.0067,23.9523,23.9795,210966.0
2016-09-14 10:35:00,26.43,26.45,26.35,26.36,120420.0,23.9795,23.9976,23.9069,23.916,120420.0
2016-09-14 10:40:00,26.35,26.4,26.31,26.38,228144.0,23.9069,23.9523,23.8706,23.9341,228144.0
2016-09-14 10:45:00,26.39,26.41,26.34,26.35,51762.0,23.9432,23.9613,23.8978,23.9069,51762.0
2016-09-14 10:50:00,26.34,26.35,26.25,26.26,168648.0,23.8978,23.9069,23.8162,23.8252,168648.0
2016-09-14 10:55:00,26.27,26.3,26.26,26.28,115938.0,23.8343,23.8615,23.8252,23.8434,115938.0
2016-09-14 11:00:00,26.28,26.3,26.25,26.28,141598.0,23.8434,23.8615,23.8162,23.8434,141598.0
2016-09-14 11:05:00,26.28,26.29,26.26,26.27,116127.0,23.8434,23.8525,23.8252,23.8343,116127.0
2016-09-14 11:10:00,26.26,26.27,26.18,26.24,366941.0,23.8252,23.8343,23.7527,23.8071,366941.0
2016-09-14 11:15:00,26.24,26.3,26.19,26.2,217222.0,23.8071,23.8615,23.7617,23.7708,217222.0
2016-09-14 11:20:00,26.2,26.22,26.19,26.21,354542.0,23.7708,23.789,23.7617,23.7799,354542.0
2016-09-14 11:25:00,26.21,26.23,26.19,26.2,277862.0,23.7799,23.798,23.7617,23.7708,277862.0
2016-09-14 11:30:00,26.2,26.21,26.1,26.11,277086.0,23.7708,23.7799,23.6801,23.6892,277086.0
2016-09-14 11:35:00,26.12,26.24,26.1,26.24,209268.0,23.6982,23.8071,23.6801,23.8071,209268.0
2016-09-14 11:40:00,26.24,26.24,26.2,26.24,129261.0,23.8071,23.8071,23.7708,23.8071,129261.0
2016-09-14 11:45:00,26.24,26.27,26.14,26.17,211242.0,23.8071,23.8343,23.7164,23.7436,211242.0
2016-09-14 11:50:00,26.17,26.18,26.13,26.17,194331.0,23.7436,23.7527,23.7073,23.7436,194331.0
2016-09-14 11:55:00,26.17,26.22,26.15,26.15,172887.0,23.7436,23.789,23.7254,23.7254,172887.0
2016-09-14 12:00:00,26.15,26.2,26.14,26.2,193941.0,23.7254,23.7708,23.7164,23.7708,193941.0
2016-09-14 12:05:00,26.2,26.22,26.16,26.19,139533.0,23.7708,23.789,23.7345,23.7617,139533.0
2016-09-14 12:10:00,26.19,26.21,26.16,26.2,149752.0,23.7617,23.7799,23.7345,23.7708,149752.0
2016-09-14 12:15:00,26.2,26.21,26.19,26.21,88055.0,23.7708,23.7799,23.7617,23.7799,88055.0
2016-09-14 12:20:00,26.21,26.23,26.19,26.21,237731.0,23.7799,23.798,23.7617,23.7799,237731.0
2016-09-14 12:25:00,26.21,26.22,26.15,26.18,262836.0,23.7799,23.789,23.7254,23.7527,262836.0
2016-09-14 12:30:00,26.18,26.2,26.17,26.2,116215.0,23.7527,23.7708,23.7436,23.7708,116215.0
2016-09-14 12:35:00,26.2,26.2,26.15,26.16,112760.0,23.7708,23.7708,23.7254,23.7345,112760.0
2016-09-14 12:40:00,26.15,26.16,26.1,26.11,140181.0,23.7254,23.7345,23.6801,23.6892,140181.0
2016-09-14 12:45:00,26.12,26.13,26.06,26.06,103179.0,23.6982,23.7073,23.6438,23.6438,103179.0
2016-09-14 12:50:00,26.06,26.07,26.04,26.05,142103.0,23.6438,23.6529,23.6256,23.6347,142103.0
2016-09-14 12:55:00,26.04,26.05,25.99,25.99,313481.0,23.6256,23.6347,23.5803,23.5803,313481.0
2016-09-14 13:00:00,25.99,26.0,25.99,25.99,96334.0,23.5803,23.5894,23.5803,23.5803,96334.0
2016-09-14 13:05:00,25.99,26.11,25.99,26.08,149894.0,23.5803,23.6892,23.5803,23.6619,149894.0
2016-09-14 13:10:00,26.09,26.1,26.01,26.03,157504.0,23.671,23.6801,23.5984,23.6166,157504.0
2016-09-14 13:15:00,26.03,26.03,25.98,26.02,130210.0,23.6166,23.6166,23.5712,23.6075,130210.0
2016-09-14 13:20:00,26.02,26.02,25.98,26.02,129259.0,23.6075,23.6075,23.5712,23.6075,129259.0
2016-09-14 13:25:00,26.02,26.06,26.01,26.02,157410.0,23.6075,23.6438,23.5984,23.6075,157410.0
2016-09-14 13:30:00,26.02,26.05,26.0,26.05,117370.0,23.6075,23.6347,23.5894,23.6347,117370.0
2016-09-14 13:35:00,26.04,26.05,25.98,26.0,95724.0,23.6256,23.6347,23.5712,23.5894,95724.0
2016-09-14 13:40:00,25.99,26.01,25.97,26.0,115635.0,23.5803,23.5984,23.5621,23.5894,115635.0
2016-09-14 13:45:00,25.99,25.99,25.94,25.94,104816.0,23.5803,23.5803,23.5349,23.5349,104816.0
2016-09-14 13:50:00,25.94,26.01,25.94,26.01,155996.0,23.5349,23.5984,23.5349,23.5984,155996.0
2016-09-14 13:55:00,26.0,26.01,25.97,25.97,90572.0,23.5894,23.5984,23.5621,23.5621,90572.0
2016-09-14 14:00:00,25.97,26.0,25.94,25.96,128240.0,23.5621,23.5894,23.5349,23.5531,128240.0
2016-09-14 14:05:00,25.96,25.97,25.93,25.94,67570.0,23.5531,23.5621,23.5258,23.5349,67570.0
2016-09-14 14:10:00,25.93,25.94,25.81,25.83,281516.0,23.5258,23.5349,23.417,23.4351,281516.0
2016-09-14 14:15:00,25.83,25.89,25.79,25.89,247318.0,23.4351,23.4895,23.3988,23.4895,247318.0
2016-09-14 14:20:00,25.89,25.98,25.88,25.94,140703.0,23.4895,23.5712,23.4805,23.5349,140703.0
2016-09-14 14:25:00,25.93,25.93,25.8,25.81,225426.0,23.5258,23.5258,23.4079,23.417,225426.0
2016-09-14 14:30:00,25.81,25.83,25.72,25.72,222461.0,23.417,23.4351,23.3353,23.3353,222461.0
2016-09-14 14:35:00,25.73,25.79,25.71,25.74,224499.0,23.3444,23.3988,23.3262,23.3535,224499.0
2016-09-14 14:40:00,25.75,25.84,25.72,25.81,210452.0,23.3625,23.4442,23.3353,23.417,210452.0
2016-09-14 14:45:00,25.81,25.81,25.75,25.78,144278.0,23.417,23.417,23.3625,23.3897,144278.0
2016-09-14 14:50:00,25.78,25.87,25.77,25.83,140045.0,23.3897,23.4714,23.3807,23.4351,140045.0
2016-09-14 14:55:00,25.83,25.92,25.83,25.89,133135.0,23.4351,23.5168,23.4351,23.4895,133135.0
2016-09-14 15:00:00,25.89,25.91,25.87,25.89,100721.0,23.4895,23.5077,23.4714,23.4895,100721.0
2016-09-14 15:05:00,25.89,25.92,25.86,25.91,179663.0,23.4895,23.5168,23.4623,23.5077,179663.0
2016-09-14 15:10:00,25.91,25.95,25.89,25.95,472700.0,23.5077,23.544,23.4895,23.544,472700.0
2016-09-14 15:15:00,25.95,26.01,25.95,26.01,377744.0,23.544,23.5984,23.544,23.5984,377744.0
2016-09-14 15:20:00,26.0,26.02,25.92,25.92,725176.0,23.5894,23.6075,23.5168,23.5168,725176.0
2016-09-14 15:25:00,25.93,25.97,25.9,25.91,573238.0,23.5258,23.5621,23.4986,23.5077,573238.0
2016-09-14 15:30:00,25.9,25.94,25.89,25.92,263741.0,23.4986,23.5349,23.4895,23.5168,263741.0
2016-09-14 15:35:00,25.93,26.0,25.92,26.0,120768.0,23.5258,23.5894,23.5168,23.5894,120768.0
2016-09-14 15:40:00,26.0,26.0,25.95,25.99,169802.0,23.5894,23.5894,23.544,23.5803,169802.0
2016-09-14 15:45:00,25.98,26.01,25.97,26.0,170777.0,23.5712,23.5984,23.5621,23.5894,170777.0
2016-09-14 15:50:00,26.01,26.06,25.97,26.03,351032.0,23.5984,23.6438,23.5621,23.6166,351032.0
2016-09-14 15:55:00,26.03,26.05,26.0,26.01,797963.0,23.6166,23.6347,23.5894,23.5984,797963.0
2016-09-15 09:30:00,26.0,26.11,25.78,25.83,193100.0,23.5894,23.6892,23.3897,23.4351,193100.0
2016-09-15 09:35:00,25.86,25.93,25.83,25.89,72862.0,23.4623,23.5258,23.4351,23.4895,72862.0
2016-09-15 09:40:00,25.9,25.97,25.85,25.87,172116.0,23.4986,23.5621,23.4533,23.4714,172116.0
2016-09-15 09:45:00,25.88,25.89,25.79,25.84,249051.0,23.4805,23.4895,23.3988,23.4442,249051.0
2016-09-15 09:50:00,25.83,25.85,25.77,25.8,284081.0,23.4351,23.4533,23.3807,23.4079,284081.0
2016-09-15 09:55:00,25.8,25.83,25.72,25.74,224114.0,23.4079,23.4351,23.3353,23.3535,224114.0
2016-09-15 10:00:00,25.74,25.75,25.64,25.7,199779.0,23.3535,23.3625,23.2627,23.3172,199779.0
2016-09-15 10:05:00,25.7,25.71,25.65,25.7,243572.0,23.3172,23.3262,23.2718,23.3172,243572.0
2016-09-15 10:10:00,25.7,25.71,25.66,25.69,195130.0,23.3172,23.3262,23.2809,23.3081,195130.0
2016-09-15 10:15:00,25.7,25.71,25.67,25.7,175016.0,23.3172,23.3262,23.2899,23.3172,175016.0
2016-09-15 10:20:00,25.7,25.73,25.68,25.7,150917.0,23.3172,23.3444,23.299,23.3172,150917.0
2016-09-15 10:25:00,25.69,25.71,25.66,25.69,196283.0,23.3081,23.3262,23.2809,23.3081,196283.0
2016-09-15 10:30:00,25.69,25.71,25.65,25.66,140632.0,23.3081,23.3262,23.2718,23.2809,140632.0
2016-09-15 10:35:00,25.66,25.69,25.66,25.68,80579.0,23.2809,23.3081,23.2809,23.299,80579.0
2016-09-15 10:40:00,25.68,25.69,25.62,25.63,110758.0,23.299,23.3081,23.2446,23.2537,110758.0
2016-09-15 10:45:00,25.63,25.65,25.62,25.64,137602.0,23.2537,23.2718,23.2446,23.2627,137602.0
2016-09-15 10:50:00,25.63,25.67,25.63,25.65,185212.0,23.2537,23.2899,23.2537,23.2718,185212.0
2016-09-15 10:55:00,25.65,25.66,25.63,25.65,152920.0,23.2718,23.2809,23.2537,23.2718,152920.0
2016-09-15 11:00:00,25.65,25.7,25.62,25.7,118914.0,23.2718,23.3172,23.2446,23.3172,118914.0
2016-09-15 11:05:00,25.7,25.71,25.67,25.68,102004.0,23.3172,23.3262,23.2899,23.299,102004.0
2016-09-15 11:10:00,25.68,25.75,25.67,25.68,161072.0,23.299,23.3625,23.2899,23.299,161072.0
2016-09-15 11:15:00,25.69,25.7,25.66,25.7,112415.0,23.3081,23.3172,23.2809,23.3172,112415.0
2016-09-15 11:20:00,25.69,25.7,25.68,25.69,78303.0,23.3081,23.3172,23.299,23.3081,78303.0
2016-09-15 11:25:00,25.69,25.72,25.68,25.72,114222.0,23.3081,23.3353,23.299,23.3353,114222.0
2016-09-15 11:30:00,25.72,25.79,25.71,25.77,87705.0,23.3353,23.3988,23.3262,23.3807,87705.0
2016-09-15 11:35:00,25.78,25.78,25.72,25.74,124377.0,23.3897,23.3897,23.3353,23.3535,124377.0
2016-09-15 11:40:00,25.75,25.76,25.69,25.71,195142.0,23.3625,23.3716,23.3081,23.3262,195142.0
2016-09-15 11:45:00,25.71,25.74,25.7,25.73,120257.0,23.3262,23.3535,23.3172,23.3444,120257.0
2016-09-15 11:50:00,25.73,25.74,25.7,25.72,142242.0,23.3444,23.3535,23.3172,23.3353,142242.0
2016-09-15 11:55:00,25.71,25.72,25.69,25.7,103638.0,23.3262,23.3353,23.3081,23.3172,103638.0
2016-09-15 12:00:00,25.69,25.7,25.67,25.7,85647.0,23.3081,23.3172,23.2899,23.3172,85647.0
2016-09-15 12:05:00,25.7,25.74,25.69,25.74,151874.0,23.3172,23.3535,23.3081,23.3535,151874.0
2016-09-15 12:10:00,25.74,25.74,25.69,25.71,128387.0,23.3535,23.3535,23.3081,23.3262,128387.0
2016-09-15 12:15:00,25.71,25.78,25.7,25.78,145268.0,23.3262,23.3897,23.3172,23.3897,145268.0
2016-09-15 12:20:00,25.78,25.79,25.76,25.79,112756.0,23.3897,23.3988,23.3716,23.3988,112756.0
2016-09-15 12:25:00,25.79,25.8,25.76,25.76,103643.0,23.3988,23.4079,23.3716,23.3716,103643.0
2016-09-15 12:30:00,25.76,25.83,25.76,25.82,111705.0,23.3716,23.4351,23.3716,23.426,111705.0
2016-09-15 12:35:00,25.82,25.83,25.81,25.83,60200.0,23.426,23.4351,23.417,23.4351,60200.0
2016-09-15 12:40:00,25.83,25.84,25.81,25.83,85300.0,23.4351,23.4442,23.417,23.4351,85300.0
2016-09-15 12:45:00,25.83,25.88,25.82,25.87,85764.0,23.4351,23.4805,23.426,23.4714,85764.0
2016-09-15 12:50:00,25.87,25.9,25.85,25.87,85492.0,23.4714,23.4986,23.4533,23.4714,85492.0
2016-09-15 12:55:00,25.87,25.88,25.85,25.85,58722.0,23.4714,23.4805,23.4533,23.4533,58722.0
2016-09-15 13:00:00,25.86,25.91,25.85,25.89,134673.0,23.4623,23.5077,23.4533,23.4895,134673.0
2016-09-15 13:05:00,25.89,25.97,25.87,25.96,148688.0,23.4895,23.5621,23.4714,23.5531,148688.0
2016-09-15 13:10:00,25.96,25.98,25.93,25.94,90252.0,23.5531,23.5712,23.5258,23.5349,90252.0
2016-09-15 13:15:00,25.93,25.97,25.88,25.97,113400.0,23.5258,23.5621,23.4805,23.5621,113400.0
2016-09-15 13:20:00,25.97,25.98,25.97,25.98,43509.0,23.5621,23.5712,23.5621,23.5712,43509.0
2016-09-15 13:25:00,25.98,26.02,25.95,25.96,97621.0,23.5712,23.6075,23.544,23.5531,97621.0
2016-09-15 13:30:00,25.97,26.04,25.96,26.04,81950.0,23.5621,23.6256,23.5531,23.6256,81950.0
2016-09-15 13:35:00,26.03,26.07,26.01,26.02,83516.0,23.6166,23.6529,23.5984,23.6075,83516.0
2016-09-15 13:40:00,26.01,26.06,26.0,26.04,112864.0,23.5984,23.6438,23.5894,23.6256,112864.0
2016-09-15 13:45:00,26.03,26.07,26.0,26.05,75777.0,23.6166,23.6529,23.5894,23.6347,75777.0
2016-09-15 13:50:00,26.05,26.06,26.0,26.04,101513.0,23.6347,23.6438,23.5894,23.6256,101513.0
2016-09-15 13:55:00,26.04,26.04,26.03,26.04,11776.0,23.6256,23.6256,23.6166,23.6256,11776.0
2016-09-15 14:00:00,26.03,26.04,26.02,26.02,63071.0,23.6166,23.6256,23.6075,23.6075,63071.0
2016-09-15 14:05:00,26.02,26.03,26.0,26.02,64299.0,23.6075,23.6166,23.5894,23.6075,64299.0
2016-09-15 14:10:00,26.02,26.02,25.97,25.97,52410.0,23.6075,23.6075,23.5621,23.5621,52410.0
2016-09-15 14:15:00,25.97,26.0,25.96,25.99,142576.0,23.5621,23.5894,23.5531,23.5803,142576.0
2016-09-15 14:20:00,25.99,25.99,25.91,25.92,76358.0,23.5803,23.5803,23.5077,23.5168,76358.0
2016-09-15 14:25:00,25.92,25.95,25.92,25.95,67261.0,23.5168,23.544,23.5168,23.544,67261.0
2016-09-15 14:30:00,25.94,25.95,25.93,25.95,73809.0,23.5349,23.544,23.5258,23.544,73809.0
2016-09-15 14:35:00,25.95,25.96,25.94,25.95,99270.0,23.544,23.5531,23.5349,23.544,99270.0
2016-09-15 14:40:00,25.95,25.95,25.9,25.9,103766.0,23.544,23.544,23.4986,23.4986,103766.0
2016-09-15 14:45:00,25.9,25.91,25.9,25.91,77643.0,23.4986,23.5077,23.4986,23.5077,77643.0
2016-09-15 14:50:00,25.91,25.91,25.87,25.89,289997.0,23.5077,23.5077,23.4714,23.4895,289997.0
2016-09-15 14:55:00,25.88,25.94,25.88,25.92,160006.0,23.4805,23.5349,23.4805,23.5168,160006.0
2016-09-15 15:00:00,25.92,25.98,25.91,25.95,218383.0,23.5168,23.5712,23.5077,23.544,218383.0
2016-09-15 15:05:00,25.96,25.98,25.93,25.95,147453.0,23.5531,23.5712,23.5258,23.544,147453.0
2016-09-15 15:10:00,25.95,25.96,25.92,25.94,159716.0,23.544,23.5531,23.5168,23.5349,159716.0
2016-09-15 15:15:00,25.95,25.97,25.91,25.92,155151.0,23.544,23.5621,23.5077,23.5168,155151.0
2016-09-15 15:20:00,25.92,25.93,25.89,25.89,176811.0,23.5168,23.5258,23.4895,23.4895,176811.0
2016-09-15 15:25:00,25.9,25.93,25.88,25.89,113862.0,23.4986,23.5258,23.4805,23.4895,113862.0
2016-09-15 15:30:00,25.89,25.94,25.88,25.92,118693.0,23.4895,23.5349,23.4805,23.5168,118693.0
2016-09-15 15:35:00,25.93,25.97,25.92,25.96,184362.0,23.5258,23.5621,23.5168,23.5531,184362.0
2016-09-15 15:40:00,25.96,25.98,25.95,25.95,146371.0,23.5531,23.5712,23.544,23.544,146371.0
2016-09-15 15:45:00,25.96,25.96,25.95,25.96,148431.0,23.5531,23.5531,23.544,23.5531,148431.0
2016-09-15 15:50:00,25.96,26.05,25.95,26.03,393046.0,23.5531,23.6347,23.544,23.6166,393046.0
2016-09-15 15:55:00,26.03,26.13,26.02,26.12,906824.0,23.6166,23.7073,23.6075,23.6982,906824.0
2016-09-16 09:30:00,26.23,26.29,26.01,26.11,907466.0,23.798,23.8525,23.5984,23.6892,907466.0
2016-09-16 09:35:00,26.12,26.22,26.07,26.18,103344.0,23.6982,23.789,23.6529,23.7527,103344.0
2016-09-16 09:40:00,26.19,26.24,26.12,26.17,128407.0,23.7617,23.8071,23.6982,23.7436,128407.0
2016-09-16 09:45:00,26.16,26.27,26.14,26.27,139866.0,23.7345,23.8343,23.7164,23.8343,139866.0
2016-09-16 09:50:00,26.26,26.4,26.23,26.33,160782.0,23.8252,23.9523,23.798,23.8888,160782.0
2016-09-16 09:55:00,26.33,26.37,26.3,26.31,124166.0,23.8888,23.925,23.8615,23.8706,124166.0
2016-09-16 10:00:00,26.31,26.35,26.27,26.28,132718.0,23.8706,23.9069,23.8343,23.8434,132718.0
2016-09-16 10:05:00,26.27,26.28,26.24,26.27,94805.0,23.8343,23.8434,23.8071,23.8343,94805.0
2016-09-16 10:10:00,26.27,26.29,26.25,26.28,109341.0,23.8343,23.8525,23.8162,23.8434,109341.0
2016-09-16 10:15:00,26.27,26.28,26.23,26.28,283798.0,23.8343,23.8434,23.798,23.8434,283798.0
2016-09-16 10:20:00,26.28,26.28,26.26,26.27,81907.0,23.8434,23.8434,23.8252,23.8343,81907.0
2016-09-16 10:25:00,26.26,26.33,26.23,26.33,95118.0,23.8252,23.8888,23.798,23.8888,95118.0
2016-09-16 10:30:00,26.33,26.36,26.32,26.36,74032.0,23.8888,23.916,23.8797,23.916,74032.0
2016-09-16 10:35:00,26.36,26.36,26.33,26.35,132871.0,23.916,23.916,23.8888,23.9069,132871.0
2016-09-16 10:40:00,26.35,26.44,26.34,26.44,107654.0,23.9069,23.9886,23.8978,23.9886,107654.0
2016-09-16 10:45:00,26.44,26.5,26.41,26.46,133630.0,23.9886,24.043,23.9613,24.0067,133630.0
2016-09-16 10:50:00,26.45,26.55,26.45,26.46,158296.0,23.9976,24.0884,23.9976,24.0067,158296.0
2016-09-16 10:55:00,26.46,26.46,26.42,26.42,64510.0,24.0067,24.0067,23.9704,23.9704,64510.0
2016-09-16 11:00:00,26.42,26.45,26.42,26.44,63690.0,23.9704,23.9976,23.9704,23.9886,63690.0
2016-09-16 11:05:00,26.43,26.44,26.36,26.38,106484.0,23.9795,23.9886,23.916,23.9341,106484.0
2016-09-16 11:10:00,26.39,26.39,26.32,26.33,82766.0,23.9432,23.9432,23.8797,23.8888,82766.0
2016-09-16 11:15:00,26.33,26.37,26.32,26.34,118709.0,23.8888,23.925,23.8797,23.8978,118709.0
2016-09-16 11:20:00,26.34,26.41,26.32,26.4,58735.0,23.8978,23.9613,23.8797,23.9523,58735.0
2016-09-16 11:25:00,26.39,26.4,26.32,26.33,104221.0,23.9432,23.9523,23.8797,23.8888,104221.0
2016-09-16 11:30:00,26.33,26.4,26.32,26.39,66977.0,23.8888,23.9523,23.8797,23.9432,66977.0
2016-09-16 11:35:00,26.39,26.41,26.36,26.39,83866.0,23.9432,23.9613,23.916,23.9432,83866.0
2016-09-16 11:40:00,26.38,26.4,26.38,26.39,30505.0,23.9341,23.9523,23.9341,23.9432,30505.0
2016-09-16 11:45:00,26.38,26.41,26.38,26.38,57034.0,23.9341,23.9613,23.9341,23.9341,57034.0
2016-09-16 11:50:00,26.38,26.39,26.34,26.37,63029.0,23.9341,23.9432,23.8978,23.925,63029.0
2016-09-16 11:55:00,26.36,26.38,26.3,26.3,66126.0,23.916,23.9341,23.8615,23.8615,66126.0
2016-09-16 12:00:00,26.3,26.33,26.3,26.3,33557.0,23.8615,23.8888,23.8615,23.8615,33557.0
2016-09-16 12:05:00,26.3,26.34,26.3,26.31,44749.0,23.8615,23.8978,23.8615,23.8706,44749.0
2016-09-16 12:10:00,26.31,26.32,26.25,26.26,45412.0,23.8706,23.8797,23.8162,23.8252,45412.0
2016-09-16 12:15:00,26.26,26.3,26.26,26.29,52365.0,23.8252,23.8615,23.8252,23.8525,52365.0
2016-09-16 12:20:00,26.28,26.31,26.27,26.3,80089.0,23.8434,23.8706,23.8343,23.8615,80089.0
2016-09-16 12:25:00,26.3,26.32,26.28,26.32,113171.0,23.8615,23.8797,23.8434,23.8797,113171.0
2016-09-16 12:30:00,26.33,26.33,26.31,26.33,31269.0,23.8888,23.8888,23.8706,23.8888,31269.0
2016-09-16 12:35:00,26.33,26.38,26.31,26.38,50636.0,23.8888,23.9341,23.8706,23.9341,50636.0
2016-09-16 12:40:00,26.38,26.38,26.3,26.33,84661.0,23.9341,23.9341,23.8615,23.8888,84661.0
2016-09-16 12:45:00,26.33,26.34,26.31,26.32,85154.0,23.8888,23.8978,23.8706,23.8797,85154.0
2016-09-16 12:50:00,26.32,26.33,26.31,26.33,73459.0,23.8797,23.8888,23.8706,23.8888,73459.0
2016-09-16 12:55:00,26.33,26.33,26.31,26.33,68635.0,23.8888,23.8888,23.8706,23.8888,68635.0
2016-09-16 13:00:00,26.32,26.33,26.32,26.33,25438.0,23.8797,23.8888,23.8797,23.8888,25438.0
2016-09-16 13:05:00,26.33,26.33,26.31,26.32,45192.0,23.8888,23.8888,23.8706,23.8797,45192.0
2016-09-16 13:10:00,26.32,26.33,26.31,26.33,54809.0,23.8797,23.8888,23.8706,23.8888,54809.0
2016-09-16 13:15:00,26.33,26.33,26.29,26.33,115091.0,23.8888,23.8888,23.8525,23.8888,115091.0
2016-09-16 13:20:00,26.33,26.33,26.3,26.32,52572.0,23.8888,23.8888,23.8615,23.8797,52572.0
2016-09-16 13:25:00,26.32,26.32,26.31,26.32,35984.0,23.8797,23.8797,23.8706,23.8797,35984.0
2016-09-16 13:30:00,26.31,26.32,26.28,26.28,47447.0,23.8706,23.8797,23.8434,23.8434,47447.0
2016-09-16 13:35:00,26.28,26.28,26.23,26.23,94857.0,23.8434,23.8434,23.798,23.798,94857.0
2016-09-16 13:40:00,26.24,26.24,26.21,26.22,132309.0,23.8071,23.8071,23.7799,23.789,132309.0
2016-09-16 13:45:00,26.23,26.25,26.22,26.25,101143.0,23.798,23.8162,23.789,23.8162,101143.0
2016-09-16 13:50:00,26.25,26.26,26.25,26.26,16635.0,23.8162,23.8252,23.8162,23.8252,16635.0
2016-09-16 13:55:00,26.26,26.27,26.25,26.27,54827.0,23.8252,23.8343,23.8162,23.8343,54827.0
2016-09-16 14:00:00,26.26,26.27,26.25,26.26,33529.0,23.8252,23.8343,23.8162,23.8252,33529.0
2016-09-16 14:05:00,26.26,26.27,26.25,26.27,55751.0,23.8252,23.8343,23.8162,23.8343,55751.0
2016-09-16 14:10:00,26.27,26.27,26.25,26.27,148528.0,23.8343,23.8343,23.8162,23.8343,148528.0
2016-09-16 14:15:00,26.27,26.27,26.25,26.26,43662.0,23.8343,23.8343,23.8162,23.8252,43662.0
2016-09-16 14:20:00,26.26,26.26,26.25,26.26,33025.0,23.8252,23.8252,23.8162,23.8252,33025.0
2016-09-16 14:25:00,26.26,26.26,26.25,26.26,24838.0,23.8252,23.8252,23.8162,23.8252,24838.0
2016-09-16 14:30:00,26.26,26.26,26.25,26.26,65157.0,23.8252,23.8252,23.8162,23.8252,65157.0
2016-09-16 14:35:00,26.26,26.26,26.25,26.26,42267.0,23.8252,23.8252,23.8162,23.8252,42267.0
2016-09-16 14:40:00,26.26,26.26,26.24,26.25,99437.0,23.8252,23.8252,23.8071,23.8162,99437.0
2016-09-16 14:45:00,26.25,26.26,26.24,26.26,123664.0,23.8162,23.8252,23.8071,23.8252,123664.0
2016-09-16 14:50:00,26.26,26.26,26.24,26.26,39698.0,23.8252,23.8252,23.8071,23.8252,39698.0
2016-09-16 14:55:00,26.26,26.26,26.25,26.26,29268.0,23.8252,23.8252,23.8162,23.8252,29268.0
2016-09-16 15:00:00,26.25,26.26,26.22,26.25,108603.0,23.8162,23.8252,23.789,23.8162,108603.0
2016-09-16 15:05:00,26.25,26.26,26.24,26.26,44622.0,23.8162,23.8252,23.8071,23.8252,44622.0
2016-09-16 15:10:00,26.25,26.27,26.25,26.27,64037.0,23.8162,23.8343,23.8162,23.8343,64037.0
2016-09-16 15:15:00,26.27,26.27,26.25,26.26,64416.0,23.8343,23.8343,23.8162,23.8252,64416.0
2016-09-16 15:20:00,26.25,26.26,26.25,26.26,61343.0,23.8162,23.8252,23.8162,23.8252,61343.0
2016-09-16 15:25:00,26.26,26.26,26.25,26.25,77940.0,23.8252,23.8252,23.8162,23.8162,77940.0
2016-09-16 15:30:00,26.26,26.26,26.25,26.25,132196.0,23.8252,23.8252,23.8162,23.8162,132196.0
2016-09-16 15:35:00,26.26,26.26,26.25,26.26,67006.0,23.8252,23.8252,23.8162,23.8252,67006.0
2016-09-16 15:40:00,26.26,26.26,26.25,26.26,98067.0,23.8252,23.8252,23.8162,23.8252,98067.0
2016-09-16 15:45:00,26.25,26.26,26.21,26.22,264714.0,23.8162,23.8252,23.7799,23.789,264714.0
2016-09-16 15:50:00,26.21,26.25,26.21,26.23,313803.0,23.7799,23.8162,23.7799,23.798,313803.0
2016-09-16 15:55:00,26.24,26.24,26.22,26.23,766419.0,23.8071,23.8071,23.789,23.798,766419.0
2016-09-19 09:30:00,26.34,26.48,26.31,26.33,154403.0,23.8978,24.0248,23.8706,23.8888,154403.0
2016-09-19 09:35:00,26.33,26.33,26.18,26.19,180454.0,23.8888,23.8888,23.7527,23.7617,180454.0
2016-09-19 09:40:00,26.2,26.25,26.13,26.18,288890.0,23.7708,23.8162,23.7073,23.7527,288890.0
2016-09-19 09:45:00,26.19,26.2,26.14,26.16,166349.0,23.7617,23.7708,23.7164,23.7345,166349.0
2016-09-19 09:50:00,26.16,26.32,26.16,26.24,187687.0,23.7345,23.8797,23.7345,23.8071,187687.0
2016-09-19 09:55:00,26.24,26.27,26.2,26.27,64303.0,23.8071,23.8343,23.7708,23.8343,64303.0
2016-09-19 10:00:00,26.27,26.28,26.19,26.21,70207.0,23.8343,23.8434,23.7617,23.7799,70207.0
2016-09-19 10:05:00,26.21,26.23,26.17,26.18,55043.0,23.7799,23.798,23.7436,23.7527,55043.0
2016-09-19 10:10:00,26.18,26.18,26.12,26.16,90489.0,23.7527,23.7527,23.6982,23.7345,90489.0
2016-09-19 10:15:00,26.16,26.18,26.15,26.18,55106.0,23.7345,23.7527,23.7254,23.7527,55106.0
2016-09-19 10:20:00,26.18,26.19,26.13,26.13,52897.0,23.7527,23.7617,23.7073,23.7073,52897.0
2016-09-19 10:25:00,26.13,26.14,26.05,26.07,154788.0,23.7073,23.7164,23.6347,23.6529,154788.0
2016-09-19 10:30:00,26.08,26.1,26.06,26.06,93697.0,23.6619,23.6801,23.6438,23.6438,93697.0
2016-09-19 10:35:00,26.07,26.07,26.03,26.04,78853.0,23.6529,23.6529,23.6166,23.6256,78853.0
2016-09-19 10:40:00,26.03,26.04,26.01,26.03,95408.0,23.6166,23.6256,23.5984,23.6166,95408.0
2016-09-19 10:45:00,26.02,26.03,26.0,26.0,92825.0,23.6075,23.6166,23.5894,23.5894,92825.0
2016-09-19 10:50:00,26.0,26.01,25.96,25.97,247326.0,23.5894,23.5984,23.5531,23.5621,247326.0
2016-09-19 10:55:00,25.97,25.98,25.94,25.94,230323.0,23.5621,23.5712,23.5349,23.5349,230323.0
2016-09-19 11:00:00,25.94,25.98,25.93,25.96,344051.0,23.5349,23.5712,23.5258,23.5531,344051.0
2016-09-19 11:05:00,25.97,26.01,25.94,26.01,164624.0,23.5621,23.5984,23.5349,23.5984,164624.0
2016-09-19 11:10:00,26.0,26.02,26.0,26.01,86703.0,23.5894,23.6075,23.5894,23.5984,86703.0
2016-09-19 11:15:00,26.02,26.13,26.01,26.11,173602.0,23.6075,23.7073,23.5984,23.6892,173602.0
2016-09-19 11:20:00,26.11,26.11,26.02,26.05,68217.0,23.6892,23.6892,23.6075,23.6347,68217.0
2016-09-19 11:25:00,26.05,26.12,26.05,26.08,51089.0,23.6347,23.6982,23.6347,23.6619,51089.0
2016-09-19 11:30:00,26.09,26.15,26.08,26.15,68825.0,23.671,23.7254,23.6619,23.7254,68825.0
2016-09-19 11:35:00,26.14,26.17,26.12,26.12,50732.0,23.7164,23.7436,23.6982,23.6982,50732.0
2016-09-19 11:40:00,26.13,26.13,26.11,26.11,26536.0,23.7073,23.7073,23.6892,23.6892,26536.0
2016-09-19 11:45:00,26.12,26.18,26.11,26.17,77209.0,23.6982,23.7527,23.6892,23.7436,77209.0
2016-09-19 11:50:00,26.17,26.2,26.16,26.2,64325.0,23.7436,23.7708,23.7345,23.7708,64325.0
2016-09-19 11:55:00,26.19,26.2,26.16,26.2,73573.0,23.7617,23.7708,23.7345,23.7708,73573.0
2016-09-19 12:00:00,26.19,26.19,26.15,26.15,27647.0,23.7617,23.7617,23.7254,23.7254,27647.0
2016-09-19 12:05:00,26.16,26.19,26.15,26.17,41580.0,23.7345,23.7617,23.7254,23.7436,41580.0
2016-09-19 12:10:00,26.17,26.18,26.07,26.07,47411.0,23.7436,23.7527,23.6529,23.6529,47411.0
2016-09-19 12:15:00,26.07,26.07,26.02,26.04,41788.0,23.6529,23.6529,23.6075,23.6256,41788.0
2016-09-19 12:20:00,26.03,26.04,26.0,26.0,27607.0,23.6166,23.6256,23.5894,23.5894,27607.0
2016-09-19 12:25:00,26.01,26.06,26.0,26.04,42319.0,23.5984,23.6438,23.5894,23.6256,42319.0
2016-09-19 12:30:00,26.04,26.05,26.02,26.03,60553.0,23.6256,23.6347,23.6075,23.6166,60553.0
2016-09-19 12:35:00,26.02,26.07,26.02,26.05,45245.0,23.6075,23.6529,23.6075,23.6347,45245.0
2016-09-19 12:40:00,26.04,26.11,26.04,26.1,27654.0,23.6256,23.6892,23.6256,23.6801,27654.0
2016-09-19 12:45:00,26.11,26.11,26.03,26.04,27595.0,23.6892,23.6892,23.6166,23.6256,27595.0
2016-09-19 12:50:00,26.03,26.05,26.03,26.03,22728.0,23.6166,23.6347,23.6166,23.6166,22728.0
2016-09-19 12:55:00,26.03,26.04,26.0,26.01,47042.0,23.6166,23.6256,23.5894,23.5984,47042.0
2016-09-19 13:00:00,26.0,26.02,25.99,26.0,116220.0,23.5894,23.6075,23.5803,23.5894,116220.0
2016-09-19 13:05:00,26.0,26.02,26.0,26.0,169174.0,23.5894,23.6075,23.5894,23.5894,169174.0
2016-09-19 13:10:00,26.0,26.01,26.0,26.01,9965.0,23.5894,23.5984,23.5894,23.5984,9965.0
2016-09-19 13:15:00,26.01,26.01,26.0,26.01,35964.0,23.5984,23.5984,23.5894,23.5984,35964.0
2016-09-19 13:20:00,26.01,26.01,26.0,26.01,14495.0,23.5984,23.5984,23.5894,23.5984,14495.0
2016-09-19 13:25:00,26.01,26.02,26.0,26.02,41308.0,23.5984,23.6075,23.5894,23.6075,41308.0
2016-09-19 13:30:00,26.01,26.02,25.99,26.0,331992.0,23.5984,23.6075,23.5803,23.5894,331992.0
2016-09-19 13:35:00,26.0,26.02,25.99,26.0,174317.0,23.5894,23.6075,23.5803,23.5894,174317.0
2016-09-19 13:40:00,26.0,26.02,25.99,26.0,150789.0,23.5894,23.6075,23.5803,23.5894,150789.0
2016-09-19 13:45:00,26.0,26.11,26.0,26.08,111172.0,23.5894,23.6892,23.5894,23.6619,111172.0
2016-09-19 13:50:00,26.08,26.09,26.06,26.07,61389.0,23.6619,23.671,23.6438,23.6529,61389.0
2016-09-19 13:55:00,26.07,26.1,26.05,26.09,77873.0,23.6529,23.6801,23.6347,23.671,77873.0
2016-09-19 14:00:00,26.09,26.11,26.07,26.08,54894.0,23.671,23.6892,23.6529,23.6619,54894.0
2016-09-19 14:05:00,26.08,26.08,26.06,26.08,64890.0,23.6619,23.6619,23.6438,23.6619,64890.0
2016-09-19 14:10:00,26.08,26.13,26.07,26.11,56668.0,23.6619,23.7073,23.6529,23.6892,56668.0
2016-09-19 14:15:00,26.12,26.13,26.09,26.1,23483.0,23.6982,23.7073,23.671,23.6801,23483.0
2016-09-19 14:20:00,26.1,26.1,26.09,26.1,28768.0,23.6801,23.6801,23.671,23.6801,28768.0
2016-09-19 14:25:00,26.1,26.1,26.09,26.1,37380.0,23.6801,23.6801,23.671,23.6801,37380.0
2016-09-19 14:30:00,26.1,26.16,26.09,26.14,75052.0,23.6801,23.7345,23.671,23.7164,75052.0
2016-09-19 14:35:00,26.15,26.15,26.11,26.11,16700.0,23.7254,23.7254,23.6892,23.6892,16700.0
2016-09-19 14:40:00,26.12,26.14,26.11,26.13,41575.0,23.6982,23.7164,23.6892,23.7073,41575.0
2016-09-19 14:45:00,26.13,26.19,26.12,26.19,25720.0,23.7073,23.7617,23.6982,23.7617,25720.0
2016-09-19 14:50:00,26.18,26.19,26.17,26.17,38321.0,23.7527,23.7617,23.7436,23.7436,38321.0
2016-09-19 14:55:00,26.18,26.19,26.16,26.16,107329.0,23.7527,23.7617,23.7345,23.7345,107329.0
2016-09-19 15:00:00,26.16,26.16,26.09,26.1,30711.0,23.7345,23.7345,23.671,23.6801,30711.0
2016-09-19 15:05:00,26.09,26.11,26.07,26.08,77698.0,23.671,23.6892,23.6529,23.6619,77698.0
2016-09-19 15:10:00,26.07,26.1,26.07,26.08,50063.0,23.6529,23.6801,23.6529,23.6619,50063.0
2016-09-19 15:15:00,26.08,26.1,26.08,26.09,32781.0,23.6619,23.6801,23.6619,23.671,32781.0
2016-09-19 15:20:00,26.09,26.11,26.09,26.1,57656.0,23.671,23.6892,23.671,23.6801,57656.0
2016-09-19 15:25:00,26.09,26.1,26.05,26.05,52018.0,23.671,23.6801,23.6347,23.6347,52018.0
2016-09-19 15:30:00,26.05,26.08,26.04,26.08,67809.0,23.6347,23.6619,23.6256,23.6619,67809.0
2016-09-19 15:35:00,26.08,26.08,26.06,26.06,138740.0,23.6619,23.6619,23.6438,23.6438,138740.0
2016-09-19 15:40:00,26.06,26.07,26.06,26.07,67195.0,23.6438,23.6529,23.6438,23.6529,67195.0
2016-09-19 15:45:00,26.07,26.07,26.06,26.06,85755.0,23.6529,23.6529,23.6438,23.6438,85755.0
2016-09-19 15:50:00,26.07,26.1,26.03,26.05,400534.0,23.6529,23.6801,23.6166,23.6347,400534.0
2016-09-19 15:55:00,26.05,26.06,26.04,26.05,694122.0,23.6347,23.6438,23.6256,23.6347,694122.0
2016-09-20 09:30:00,25.88,26.16,25.88,25.95,383775.0,23.4805,23.7345,23.4805,23.544,383775.0
2016-09-20 09:35:00,25.97,26.08,25.92,25.96,219502.0,23.5621,23.6619,23.5168,23.5531,219502.0
2016-09-20 09:40:00,25.96,26.0,25.94,25.96,194719.0,23.5531,23.5894,23.5349,23.5531,194719.0
2016-09-20 09:45:00,25.96,25.99,25.91,25.95,115480.0,23.5531,23.5803,23.5077,23.544,115480.0
2016-09-20 09:50:00,25.95,26.03,25.95,26.03,257298.0,23.544,23.6166,23.544,23.6166,257298.0
2016-09-20 09:55:00,26.02,26.03,25.91,25.96,97690.0,23.6075,23.6166,23.5077,23.5531,97690.0
2016-09-20 10:00:00,25.95,26.02,25.95,25.98,90782.0,23.544,23.6075,23.544,23.5712,90782.0
2016-09-20 10:05:00,25.98,26.0,25.93,25.95,82129.0,23.5712,23.5894,23.5258,23.544,82129.0
2016-09-20 10:10:00,25.94,25.96,25.92,25.92,48117.0,23.5349,23.5531,23.5168,23.5168,48117.0
2016-09-20 10:15:00,25.92,25.94,25.88,25.94,79706.0,23.5168,23.5349,23.4805,23.5349,79706.0
2016-09-20 10:20:00,25.94,25.94,25.9,25.9,144861.0,23.5349,23.5349,23.4986,23.4986,144861.0
2016-09-20 10:25:00,25.9,25.93,25.9,25.91,80065.0,23.4986,23.5258,23.4986,23.5077,80065.0
2016-09-20 10:30:00,25.92,25.94,25.83,25.83,162211.0,23.5168,23.5349,23.4351,23.4351,162211.0
2016-09-20 10:35:00,25.84,25.88,25.83,25.84,89142.0,23.4442,23.4805,23.4351,23.4442,89142.0
2016-09-20 10:40:00,25.83,25.86,25.79,25.84,106840.0,23.4351,23.4623,23.3988,23.4442,106840.0
2016-09-20 10:45:00,25.84,25.87,25.82,25.85,114310.0,23.4442,23.4714,23.426,23.4533,114310.0
2016-09-20 10:50:00,25.85,25.86,25.82,25.82,69349.0,23.4533,23.4623,23.426,23.426,69349.0
2016-09-20 10:55:00,25.83,25.91,25.82,25.89,82994.0,23.4351,23.5077,23.426,23.4895,82994.0
2016-09-20 11:00:00,25.89,25.92,25.89,25.91,56677.0,23.4895,23.5168,23.4895,23.5077,56677.0
2016-09-20 11:05:00,25.91,25.93,25.89,25.91,146486.0,23.5077,23.5258,23.4895,23.5077,146486.0
2016-09-20 11:10:00,25.92,25.92,25.88,25.88,92626.0,23.5168,23.5168,23.4805,23.4805,92626.0
2016-09-20 11:15:00,25.88,25.89,25.86,25.86,55224.0,23.4805,23.4895,23.4623,23.4623,55224.0
2016-09-20 11:20:00,25.86,25.87,25.83,25.86,64561.0,23.4623,23.4714,23.4351,23.4623,64561.0
2016-09-20 11:25:00,25.85,25.86,25.83,25.84,58830.0,23.4533,23.4623,23.4351,23.4442,58830.0
2016-09-20 11:30:00,25.85,25.89,25.84,25.88,77275.0,23.4533,23.4895,23.4442,23.4805,77275.0
2016-09-20 11:35:00,25.87,25.87,25.82,25.85,57183.0,23.4714,23.4714,23.426,23.4533,57183.0
2016-09-20 11:40:00,25.84,25.9,25.84,25.89,94529.0,23.4442,23.4986,23.4442,23.4895,94529.0
2016-09-20 11:45:00,25.89,25.89,25.87,25.89,50560.0,23.4895,23.4895,23.4714,23.4895,50560.0
2016-09-20 11:50:00,25.89,25.89,25.88,25.88,74141.0,23.4895,23.4895,23.4805,23.4805,74141.0
2016-09-20 11:55:00,25.88,25.9,25.83,25.84,82208.0,23.4805,23.4986,23.4351,23.4442,82208.0
2016-09-20 12:00:00,25.83,25.87,25.83,25.85,104878.0,23.4351,23.4714,23.4351,23.4533,104878.0
2016-09-20 12:05:00,25.85,25.86,25.82,25.83,56193.0,23.4533,23.4623,23.426,23.4351,56193.0
2016-09-20 12:10:00,25.83,25.88,25.82,25.84,91700.0,23.4351,23.4805,23.426,23.4442,91700.0
2016-09-20 12:15:00,25.84,25.84,25.78,25.79,186413.0,23.4442,23.4442,23.3897,23.3988,186413.0
2016-09-20 12:20:00,25.79,25.82,25.79,25.81,48435.0,23.3988,23.426,23.3988,23.417,48435.0
2016-09-20 12:25:00,25.8,25.81,25.79,25.8,59568.0,23.4079,23.417,23.3988,23.4079,59568.0
2016-09-20 12:30:00,25.8,25.81,25.72,25.74,159395.0,23.4079,23.417,23.3353,23.3535,159395.0
2016-09-20 12:35:00,25.75,25.76,25.73,25.75,63106.0,23.3625,23.3716,23.3444,23.3625,63106.0
2016-09-20 12:40:00,25.75,25.76,25.74,25.74,56698.0,23.3625,23.3716,23.3535,23.3535,56698.0
2016-09-20 12:45:00,25.74,25.75,25.7,25.71,93987.0,23.3535,23.3625,23.3172,23.3262,93987.0
2016-09-20 12:50:00,25.7,25.74,25.7,25.73,60142.0,23.3172,23.3535,23.3172,23.3444,60142.0
2016-09-20 12:55:00,25.73,25.73,25.71,25.72,96013.0,23.3444,23.3444,23.3262,23.3353,96013.0
2016-09-20 13:00:00,25.73,25.74,25.68,25.69,126269.0,23.3444,23.3535,23.299,23.3081,126269.0
2016-09-20 13:05:00,25.68,25.73,25.68,25.73,44187.0,23.299,23.3444,23.299,23.3444,44187.0
2016-09-20 13:10:00,25.72,25.73,25.7,25.71,60122.0,23.3353,23.3444,23.3172,23.3262,60122.0
2016-09-20 13:15:00,25.7,25.73,25.7,25.73,48724.0,23.3172,23.3444,23.3172,23.3444,48724.0
2016-09-20 13:20:00,25.72,25.74,25.72,25.73,85914.0,23.3353,23.3535,23.3353,23.3444,85914.0
2016-09-20 13:25:00,25.73,25.73,25.72,25.73,30869.0,23.3444,23.3444,23.3353,23.3444,30869.0
2016-09-20 13:30:00,25.73,25.8,25.72,25.78,129165.0,23.3444,23.4079,23.3353,23.3897,129165.0
2016-09-20 13:35:00,25.79,25.85,25.78,25.85,73826.0,23.3988,23.4533,23.3897,23.4533,73826.0
2016-09-20 13:40:00,25.85,25.85,25.82,25.84,82032.0,23.4533,23.4533,23.426,23.4442,82032.0
2016-09-20 13:45:00,25.84,25.85,25.82,25.84,60952.0,23.4442,23.4533,23.426,23.4442,60952.0
2016-09-20 13:50:00,25.84,25.84,25.83,25.84,20199.0,23.4442,23.4442,23.4351,23.4442,20199.0
2016-09-20 13:55:00,25.83,25.85,25.83,25.84,76352.0,23.4351,23.4533,23.4351,23.4442,76352.0
2016-09-20 14:00:00,25.83,25.83,25.8,25.82,82842.0,23.4351,23.4351,23.4079,23.426,82842.0
2016-09-20 14:05:00,25.83,25.83,25.79,25.8,45854.0,23.4351,23.4351,23.3988,23.4079,45854.0
2016-09-20 14:10:00,25.79,25.8,25.77,25.77,43699.0,23.3988,23.4079,23.3807,23.3807,43699.0
2016-09-20 14:15:00,25.78,25.81,25.76,25.81,49153.0,23.3897,23.417,23.3716,23.417,49153.0
2016-09-20 14:20:00,25.8,25.81,25.79,25.8,34388.0,23.4079,23.417,23.3988,23.4079,34388.0
2016-09-20 14:25:00,25.8,25.81,25.8,25.8,46412.0,23.4079,23.417,23.4079,23.4079,46412.0
2016-09-20 14:30:00,25.8,25.8,25.76,25.77,127887.0,23.4079,23.4079,23.3716,23.3807,127887.0
2016-09-20 14:35:00,25.78,25.81,25.77,25.8,31542.0,23.3897,23.417,23.3807,23.4079,31542.0
2016-09-20 14:40:00,25.81,25.81,25.78,25.78,76461.0,23.417,23.417,23.3897,23.3897,76461.0
2016-09-20 14:45:00,25.79,25.82,25.78,25.78,87159.0,23.3988,23.426,23.3897,23.3897,87159.0
2016-09-20 14:50:00,25.78,25.81,25.78,25.8,44190.0,23.3897,23.417,23.3897,23.4079,44190.0
2016-09-20 14:55:00,25.81,25.81,25.8,25.8,54740.0,23.417,23.417,23.4079,23.4079,54740.0
2016-09-20 15:00:00,25.81,25.81,25.8,25.81,49195.0,23.417,23.417,23.4079,23.417,49195.0
2016-09-20 15:05:00,25.81,25.84,25.8,25.84,54231.0,23.417,23.4442,23.4079,23.4442,54231.0
2016-09-20 15:10:00,25.84,25.87,25.83,25.86,77830.0,23.4442,23.4714,23.4351,23.4623,77830.0
2016-09-20 15:15:00,25.86,25.86,25.83,25.83,66579.0,23.4623,23.4623,23.4351,23.4351,66579.0
2016-09-20 15:20:00,25.84,25.84,25.83,25.83,48462.0,23.4442,23.4442,23.4351,23.4351,48462.0
2016-09-20 15:25:00,25.84,25.84,25.83,25.83,81711.0,23.4442,23.4442,23.4351,23.4351,81711.0
2016-09-20 15:30:00,25.84,25.84,25.78,25.8,186562.0,23.4442,23.4442,23.3897,23.4079,186562.0
2016-09-20 15:35:00,25.81,25.81,25.79,25.79,80457.0,23.417,23.417,23.3988,23.3988,80457.0
2016-09-20 15:40:00,25.8,25.8,25.79,25.79,78456.0,23.4079,23.4079,23.3988,23.3988,78456.0
2016-09-20 15:45:00,25.8,25.8,25.77,25.8,451311.0,23.4079,23.4079,23.3807,23.4079,451311.0
2016-09-20 15:50:00,25.8,25.83,25.79,25.82,167544.0,23.4079,23.4351,23.3988,23.426,167544.0
2016-09-20 15:55:00,25.82,25.85,25.81,25.85,910841.0,23.426,23.4533,23.417,23.4533,910841.0
2016-09-21 09:30:00,25.94,25.99,25.87,25.9,161290.0,23.5349,23.5803,23.4714,23.4986,161290.0
2016-09-21 09:35:00,25.9,25.97,25.89,25.92,149218.0,23.4986,23.5621,23.4895,23.5168,149218.0
2016-09-21 09:40:00,25.94,25.96,25.91,25.94,160577.0,23.5349,23.5531,23.5077,23.5349,160577.0
2016-09-21 09:45:00,25.95,26.0,25.94,25.98,403882.0,23.544,23.5894,23.5349,23.5712,403882.0
2016-09-21 09:50:00,25.98,26.03,25.94,25.98,369981.0,23.5712,23.6166,23.5349,23.5712,369981.0
2016-09-21 09:55:00,25.99,25.99,25.81,25.89,262148.0,23.5803,23.5803,23.417,23.4895,262148.0
2016-09-21 10:00:00,25.9,25.92,25.88,25.92,168652.0,23.4986,23.5168,23.4805,23.5168,168652.0
2016-09-21 10:05:00,25.92,25.98,25.87,25.87,183503.0,23.5168,23.5712,23.4714,23.4714,183503.0
2016-09-21 10:10:00,25.87,25.87,25.79,25.81,400800.0,23.4714,23.4714,23.3988,23.417,400800.0
2016-09-21 10:15:00,25.82,25.93,25.81,25.92,200510.0,23.426,23.5258,23.417,23.5168,200510.0
2016-09-21 10:20:00,25.93,26.0,25.93,26.0,120457.0,23.5258,23.5894,23.5258,23.5894,120457.0
2016-09-21 10:25:00,26.0,26.0,25.94,25.95,129631.0,23.5894,23.5894,23.5349,23.544,129631.0
2016-09-21 10:30:00,25.95,25.99,25.94,25.94,81140.0,23.544,23.5803,23.5349,23.5349,81140.0
2016-09-21 10:35:00,25.95,25.95,25.86,25.87,140400.0,23.544,23.544,23.4623,23.4714,140400.0
2016-09-21 10:40:00,25.87,25.88,25.84,25.86,121268.0,23.4714,23.4805,23.4442,23.4623,121268.0
2016-09-21 10:45:00,25.86,25.86,25.8,25.8,114341.0,23.4623,23.4623,23.4079,23.4079,114341.0
2016-09-21 10:50:00,25.8,25.88,25.8,25.86,79698.0,23.4079,23.4805,23.4079,23.4623,79698.0
2016-09-21 10:55:00,25.85,25.85,25.75,25.77,66745.0,23.4533,23.4533,23.3625,23.3807,66745.0
2016-09-21 11:00:00,25.78,25.8,25.75,25.8,60921.0,23.3897,23.4079,23.3625,23.4079,60921.0
2016-09-21 11:05:00,25.8,25.83,25.74,25.75,117253.0,23.4079,23.4351,23.3535,23.3625,117253.0
2016-09-21 11:10:00,25.76,25.77,25.69,25.73,173723.0,23.3716,23.3807,23.3081,23.3444,173723.0
2016-09-21 11:15:00,25.74,25.74,25.66,25.69,132792.0,23.3535,23.3535,23.2809,23.3081,132792.0
2016-09-21 11:20:00,25.69,25.72,25.66,25.67,78676.0,23.3081,23.3353,23.2809,23.2899,78676.0
2016-09-21 11:25:00,25.68,25.71,25.66,25.71,81645.0,23.299,23.3262,23.2809,23.3262,81645.0
2016-09-21 11:30:00,25.71,25.71,25.61,25.66,195396.0,23.3262,23.3262,23.2355,23.2809,195396.0
2016-09-21 11:35:00,25.67,25.7,25.66,25.69,45241.0,23.2899,23.3172,23.2809,23.3081,45241.0
2016-09-21 11:40:00,25.69,25.7,25.62,25.63,135048.0,23.3081,23.3172,23.2446,23.2537,135048.0
2016-09-21 11:45:00,25.63,25.7,25.63,25.67,104924.0,23.2537,23.3172,23.2537,23.2899,104924.0
2016-09-21 11:50:00,25.67,25.68,25.61,25.61,140140.0,23.2899,23.299,23.2355,23.2355,140140.0
2016-09-21 11:55:00,25.61,25.66,25.6,25.64,80969.0,23.2355,23.2809,23.2264,23.2627,80969.0
2016-09-21 12:00:00,25.64,25.65,25.63,25.64,60295.0,23.2627,23.2718,23.2537,23.2627,60295.0
2016-09-21 12:05:00,25.64,25.66,25.64,25.65,56254.0,23.2627,23.2809,23.2627,23.2718,56254.0
2016-09-21 12:10:00,25.65,25.65,25.6,25.61,87997.0,23.2718,23.2718,23.2264,23.2355,87997.0
2016-09-21 12:15:00,25.61,25.61,25.54,25.59,290033.0,23.2355,23.2355,23.172,23.2174,290033.0
2016-09-21 12:20:00,25.6,25.6,25.57,25.57,34378.0,23.2264,23.2264,23.1992,23.1992,34378.0
2016-09-21 12:25:00,25.58,25.59,25.56,25.59,43676.0,23.2083,23.2174,23.1901,23.2174,43676.0
2016-09-21 12:30:00,25.59,25.6,25.58,25.59,71646.0,23.2174,23.2264,23.2083,23.2174,71646.0
2016-09-21 12:35:00,25.6,25.61,25.59,25.6,40823.0,23.2264,23.2355,23.2174,23.2264,40823.0
2016-09-21 12:40:00,25.59,25.62,25.59,25.6,48004.0,23.2174,23.2446,23.2174,23.2264,48004.0
2016-09-21 12:45:00,25.61,25.66,25.6,25.63,79382.0,23.2355,23.2809,23.2264,23.2537,79382.0
2016-09-21 12:50:00,25.64,25.64,25.61,25.61,40278.0,23.2627,23.2627,23.2355,23.2355,40278.0
2016-09-21 12:55:00,25.62,25.68,25.61,25.68,84500.0,23.2446,23.299,23.2355,23.299,84500.0
2016-09-21 13:00:00,25.68,25.73,25.67,25.73,73297.0,23.299,23.3444,23.2899,23.3444,73297.0
2016-09-21 13:05:00,25.72,25.73,25.68,25.72,176310.0,23.3353,23.3444,23.299,23.3353,176310.0
2016-09-21 13:10:00,25.72,25.76,25.7,25.75,102941.0,23.3353,23.3716,23.3172,23.3625,102941.0
2016-09-21 13:15:00,25.75,25.78,25.7,25.73,292752.0,23.3625,23.3897,23.3172,23.3444,292752.0
2016-09-21 13:20:00,25.73,25.74,25.72,25.73,38849.0,23.3444,23.3535,23.3353,23.3444,38849.0
2016-09-21 13:25:00,25.73,25.74,25.69,25.73,56886.0,23.3444,23.3535,23.3081,23.3444,56886.0
2016-09-21 13:30:00,25.73,25.76,25.72,25.76,42234.0,23.3444,23.3716,23.3353,23.3716,42234.0
2016-09-21 13:35:00,25.76,25.77,25.73,25.74,69082.0,23.3716,23.3807,23.3444,23.3535,69082.0
2016-09-21 13:40:00,25.74,25.76,25.73,25.76,70808.0,23.3535,23.3716,23.3444,23.3716,70808.0
2016-09-21 13:45:00,25.76,25.8,25.75,25.77,106719.0,23.3716,23.4079,23.3625,23.3807,106719.0
2016-09-21 13:50:00,25.76,25.76,25.74,25.75,24722.0,23.3716,23.3716,23.3535,23.3625,24722.0
2016-09-21 13:55:00,25.75,25.81,25.72,25.76,90889.0,23.3625,23.417,23.3353,23.3716,90889.0
2016-09-21 14:00:00,25.77,25.88,25.72,25.88,122226.0,23.3807,23.4805,23.3353,23.4805,122226.0
2016-09-21 14:05:00,25.87,25.9,25.84,25.86,280786.0,23.4714,23.4986,23.4442,23.4623,280786.0
2016-09-21 14:10:00,25.86,25.9,25.85,25.87,262132.0,23.4623,23.4986,23.4533,23.4714,262132.0
2016-09-21 14:15:00,25.88,25.9,25.78,25.85,180272.0,23.4805,23.4986,23.3897,23.4533,180272.0
2016-09-21 14:20:00,25.85,25.88,25.84,25.85,86187.0,23.4533,23.4805,23.4442,23.4533,86187.0
2016-09-21 14:25:00,25.85,25.87,25.79,25.85,73950.0,23.4533,23.4714,23.3988,23.4533,73950.0
2016-09-21 14:30:00,25.84,25.91,25.84,25.89,108263.0,23.4442,23.5077,23.4442,23.4895,108263.0
2016-09-21 14:35:00,25.89,25.94,25.87,25.9,179865.0,23.4895,23.5349,23.4714,23.4986,179865.0
2016-09-21 14:40:00,25.91,25.94,25.88,25.93,99827.0,23.5077,23.5349,23.4805,23.5258,99827.0
2016-09-21 14:45:00,25.93,25.94,25.87,25.9,122805.0,23.5258,23.5349,23.4714,23.4986,122805.0
2016-09-21 14:50:00,25.91,25.92,25.87,25.89,98143.0,23.5077,23.5168,23.4714,23.4895,98143.0
2016-09-21 14:55:00,25.89,25.93,25.88,25.91,130401.0,23.4895,23.5258,23.4805,23.5077,130401.0
2016-09-21 15:00:00,25.91,25.95,25.88,25.95,190147.0,23.5077,23.544,23.4805,23.544,190147.0
2016-09-21 15:05:00,25.95,25.97,25.92,25.94,111622.0,23.544,23.5621,23.5168,23.5349,111622.0
2016-09-21 15:10:00,25.93,25.95,25.92,25.95,110513.0,23.5258,23.544,23.5168,23.544,110513.0
2016-09-21 15:15:00,25.95,25.96,25.89,25.9,280339.0,23.544,23.5531,23.4895,23.4986,280339.0
2016-09-21 15:20:00,25.9,25.95,25.89,25.95,175929.0,23.4986,23.544,23.4895,23.544,175929.0
2016-09-21 15:25:00,25.95,25.95,25.9,25.92,90965.0,23.544,23.544,23.4986,23.5168,90965.0
2016-09-21 15:30:00,25.92,25.93,25.9,25.91,125248.0,23.5168,23.5258,23.4986,23.5077,125248.0
2016-09-21 15:35:00,25.92,25.93,25.88,25.88,179551.0,23.5168,23.5258,23.4805,23.4805,179551.0
2016-09-21 15:40:00,25.89,25.91,25.88,25.91,348715.0,23.4895,23.5077,23.4805,23.5077,348715.0
2016-09-21 15:45:00,25.91,25.91,25.85,25.88,333151.0,23.5077,23.5077,23.4533,23.4805,333151.0
2016-09-21 15:50:00,25.89,25.95,25.83,25.83,780012.0,23.4895,23.544,23.4351,23.4351,780012.0
2016-09-21 15:55:00,25.83,25.88,25.81,25.88,948312.0,23.4351,23.4805,23.417,23.4805,948312.0
2016-09-22 09:30:00,26.0,26.1,25.86,25.88,1048595.0,23.5894,23.6801,23.4623,23.4805,1048595.0
2016-09-22 09:35:00,25.91,26.01,25.9,25.95,1062289.0,23.5077,23.5984,23.4986,23.544,1062289.0
2016-09-22 09:40:00,25.94,26.01,25.92,25.95,431173.0,23.5349,23.5984,23.5168,23.544,431173.0
2016-09-22 09:45:00,25.94,25.99,25.93,25.99,305149.0,23.5349,23.5803,23.5258,23.5803,305149.0
2016-09-22 09:50:00,25.99,26.0,25.91,25.96,485143.0,23.5803,23.5894,23.5077,23.5531,485143.0
2016-09-22 09:55:00,25.96,26.03,25.95,26.01,350486.0,23.5531,23.6166,23.544,23.5984,350486.0
2016-09-22 10:00:00,26.0,26.1,26.0,26.06,524475.0,23.5894,23.6801,23.5894,23.6438,524475.0
2016-09-22 10:05:00,26.06,26.22,26.05,26.13,423687.0,23.6438,23.789,23.6347,23.7073,423687.0
2016-09-22 10:10:00,26.12,26.16,26.07,26.13,344486.0,23.6982,23.7345,23.6529,23.7073,344486.0
2016-09-22 10:15:00,26.12,26.14,26.06,26.12,281615.0,23.6982,23.7164,23.6438,23.6982,281615.0
2016-09-22 10:20:00,26.12,26.2,26.11,26.19,158238.0,23.6982,23.7708,23.6892,23.7617,158238.0
2016-09-22 10:25:00,26.18,26.2,26.16,26.18,204655.0,23.7527,23.7708,23.7345,23.7527,204655.0
2016-09-22 10:30:00,26.18,26.23,26.15,26.2,230816.0,23.7527,23.798,23.7254,23.7708,230816.0
2016-09-22 10:35:00,26.2,26.29,26.18,26.26,196723.0,23.7708,23.8525,23.7527,23.8252,196723.0
2016-09-22 10:40:00,26.26,26.27,26.22,26.27,168848.0,23.8252,23.8343,23.789,23.8343,168848.0
2016-09-22 10:45:00,26.27,26.32,26.25,26.31,147755.0,23.8343,23.8797,23.8162,23.8706,147755.0
2016-09-22 10:50:00,26.31,26.38,26.27,26.37,362490.0,23.8706,23.9341,23.8343,23.925,362490.0
2016-09-22 10:55:00,26.38,26.4,26.36,26.37,264017.0,23.9341,23.9523,23.916,23.925,264017.0
2016-09-22 11:00:00,26.36,26.4,26.35,26.36,239685.0,23.916,23.9523,23.9069,23.916,239685.0
2016-09-22 11:05:00,26.35,26.38,26.32,26.37,368520.0,23.9069,23.9341,23.8797,23.925,368520.0
2016-09-22 11:10:00,26.38,26.39,26.34,26.35,213876.0,23.9341,23.9432,23.8978,23.9069,213876.0
2016-09-22 11:15:00,26.35,26.36,26.31,26.35,142354.0,23.9069,23.916,23.8706,23.9069,142354.0
2016-09-22 11:20:00,26.35,26.37,26.28,26.29,186165.0,23.9069,23.925,23.8434,23.8525,186165.0
2016-09-22 11:25:00,26.29,26.3,26.27,26.27,91269.0,23.8525,23.8615,23.8343,23.8343,91269.0
2016-09-22 11:30:00,26.28,26.36,26.28,26.36,79975.0,23.8434,23.916,23.8434,23.916,79975.0
2016-09-22 11:35:00,26.36,26.37,26.34,26.37,106060.0,23.916,23.925,23.8978,23.925,106060.0
2016-09-22 11:40:00,26.37,26.37,26.3,26.32,111175.0,23.925,23.925,23.8615,23.8797,111175.0
2016-09-22 11:45:00,26.32,26.38,26.31,26.34,147243.0,23.8797,23.9341,23.8706,23.8978,147243.0
2016-09-22 11:50:00,26.35,26.36,26.32,26.33,118442.0,23.9069,23.916,23.8797,23.8888,118442.0
2016-09-22 11:55:00,26.32,26.33,26.27,26.3,112451.0,23.8797,23.8888,23.8343,23.8615,112451.0
2016-09-22 12:00:00,26.3,26.33,26.29,26.33,123029.0,23.8615,23.8888,23.8525,23.8888,123029.0
2016-09-22 12:05:00,26.33,26.37,26.33,26.33,153444.0,23.8888,23.925,23.8888,23.8888,153444.0
2016-09-22 12:10:00,26.33,26.35,26.3,26.31,102755.0,23.8888,23.9069,23.8615,23.8706,102755.0
2016-09-22 12:15:00,26.3,26.31,26.29,26.29,70127.0,23.8615,23.8706,23.8525,23.8525,70127.0
2016-09-22 12:20:00,26.3,26.31,26.28,26.3,55496.0,23.8615,23.8706,23.8434,23.8615,55496.0
2016-09-22 12:25:00,26.3,26.3,26.27,26.29,84286.0,23.8615,23.8615,23.8343,23.8525,84286.0
2016-09-22 12:30:00,26.3,26.3,26.25,26.27,112614.0,23.8615,23.8615,23.8162,23.8343,112614.0
2016-09-22 12:35:00,26.27,26.27,26.21,26.23,113920.0,23.8343,23.8343,23.7799,23.798,113920.0
2016-09-22 12:40:00,26.23,26.26,26.21,26.24,195028.0,23.798,23.8252,23.7799,23.8071,195028.0
2016-09-22 12:45:00,26.23,26.27,26.23,26.25,215164.0,23.798,23.8343,23.798,23.8162,215164.0
2016-09-22 12:50:00,26.24,26.26,26.23,26.25,72555.0,23.8071,23.8252,23.798,23.8162,72555.0
2016-09-22 12:55:00,26.25,26.28,26.2,26.21,108392.0,23.8162,23.8434,23.7708,23.7799,108392.0
2016-09-22 13:00:00,26.21,26.23,26.2,26.22,103143.0,23.7799,23.798,23.7708,23.789,103143.0
2016-09-22 13:05:00,26.22,26.24,26.2,26.21,132940.0,23.789,23.8071,23.7708,23.7799,132940.0
2016-09-22 13:10:00,26.21,26.22,26.17,26.2,126395.0,23.7799,23.789,23.7436,23.7708,126395.0
2016-09-22 13:15:00,26.2,26.21,26.19,26.2,86604.0,23.7708,23.7799,23.7617,23.7708,86604.0
2016-09-22 13:20:00,26.2,26.21,26.16,26.21,95292.0,23.7708,23.7799,23.7345,23.7799,95292.0
2016-09-22 13:25:00,26.21,26.21,26.13,26.17,220960.0,23.7799,23.7799,23.7073,23.7436,220960.0
2016-09-22 13:30:00,26.17,26.28,26.16,26.28,85905.0,23.7436,23.8434,23.7345,23.8434,85905.0
2016-09-22 13:35:00,26.28,26.32,26.25,26.26,138840.0,23.8434,23.8797,23.8162,23.8252,138840.0
2016-09-22 13:40:00,26.26,26.27,26.22,26.25,127231.0,23.8252,23.8343,23.789,23.8162,127231.0
2016-09-22 13:45:00,26.24,26.25,26.24,26.25,80026.0,23.8071,23.8162,23.8071,23.8162,80026.0
2016-09-22 13:50:00,26.25,26.25,26.21,26.25,120274.0,23.8162,23.8162,23.7799,23.8162,120274.0
2016-09-22 13:55:00,26.25,26.25,26.22,26.25,67980.0,23.8162,23.8162,23.789,23.8162,67980.0
2016-09-22 14:00:00,26.25,26.25,26.17,26.2,126671.0,23.8162,23.8162,23.7436,23.7708,126671.0
2016-09-22 14:05:00,26.2,26.21,26.18,26.19,125119.0,23.7708,23.7799,23.7527,23.7617,125119.0
2016-09-22 14:10:00,26.2,26.2,26.12,26.14,195393.0,23.7708,23.7708,23.6982,23.7164,195393.0
2016-09-22 14:15:00,26.15,26.15,26.1,26.1,170040.0,23.7254,23.7254,23.6801,23.6801,170040.0
2016-09-22 14:20:00,26.11,26.14,26.08,26.09,136177.0,23.6892,23.7164,23.6619,23.671,136177.0
2016-09-22 14:25:00,26.1,26.12,26.09,26.12,146063.0,23.6801,23.6982,23.671,23.6982,146063.0
2016-09-22 14:30:00,26.11,26.13,26.11,26.13,82062.0,23.6892,23.7073,23.6892,23.7073,82062.0
2016-09-22 14:35:00,26.12,26.18,26.12,26.16,128116.0,23.6982,23.7527,23.6982,23.7345,128116.0
2016-09-22 14:40:00,26.17,26.22,26.16,26.21,77918.0,23.7436,23.789,23.7345,23.7799,77918.0
2016-09-22 14:45:00,26.21,26.22,26.18,26.18,119782.0,23.7799,23.789,23.7527,23.7527,119782.0
2016-09-22 14:50:00,26.18,26.21,26.18,26.2,138998.0,23.7527,23.7799,23.7527,23.7708,138998.0
2016-09-22 14:55:00,26.21,26.25,26.19,26.2,93985.0,23.7799,23.8162,23.7617,23.7708,93985.0
2016-09-22 15:00:00,26.21,26.21,26.18,26.2,86382.0,23.7799,23.7799,23.7527,23.7708,86382.0
2016-09-22 15:05:00,26.2,26.21,26.14,26.17,160789.0,23.7708,23.7799,23.7164,23.7436,160789.0
2016-09-22 15:10:00,26.17,26.24,26.17,26.23,130786.0,23.7436,23.8071,23.7436,23.798,130786.0
2016-09-22 15:15:00,26.24,26.29,26.24,26.27,108077.0,23.8071,23.8525,23.8071,23.8343,108077.0
2016-09-22 15:20:00,26.27,26.31,26.25,26.31,105145.0,23.8343,23.8706,23.8162,23.8706,105145.0
2016-09-22 15:25:00,26.31,26.32,26.28,26.3,172372.0,23.8706,23.8797,23.8434,23.8615,172372.0
2016-09-22 15:30:00,26.3,26.3,26.26,26.28,81245.0,23.8615,23.8615,23.8252,23.8434,81245.0
2016-09-22 15:35:00,26.28,26.32,26.27,26.28,234789.0,23.8434,23.8797,23.8343,23.8434,234789.0
2016-09-22 15:40:00,26.28,26.28,26.24,26.27,124444.0,23.8434,23.8434,23.8071,23.8343,124444.0
2016-09-22 15:45:00,26.27,26.34,26.26,26.29,296498.0,23.8343,23.8978,23.8252,23.8525,296498.0
2016-09-22 15:50:00,26.29,26.33,26.29,26.33,394494.0,23.8525,23.8888,23.8525,23.8888,394494.0
2016-09-22 15:55:00,26.33,26.34,26.25,26.3,1132937.0,23.8888,23.8978,23.8162,23.8615,1132937.0
2016-09-23 09:30:00,26.32,26.44,26.18,26.29,713241.0,23.8797,23.9886,23.7527,23.8525,713241.0
2016-09-23 09:35:00,26.3,26.44,26.27,26.27,327962.0,23.8615,23.9886,23.8343,23.8343,327962.0
2016-09-23 09:40:00,26.28,26.49,26.28,26.46,406113.0,23.8434,24.0339,23.8434,24.0067,406113.0
2016-09-23 09:45:00,26.45,26.5,26.39,26.48,235262.0,23.9976,24.043,23.9432,24.0248,235262.0
2016-09-23 09:50:00,26.48,26.55,26.45,26.49,335316.0,24.0248,24.0884,23.9976,24.0339,335316.0
2016-09-23 09:55:00,26.49,26.51,26.4,26.46,703075.0,24.0339,24.0521,23.9523,24.0067,703075.0
2016-09-23 10:00:00,26.45,26.54,26.43,26.5,484557.0,23.9976,24.0793,23.9795,24.043,484557.0
2016-09-23 10:05:00,26.51,26.53,26.47,26.47,143455.0,24.0521,24.0702,24.0158,24.0158,143455.0
2016-09-23 10:10:00,26.48,26.54,26.45,26.54,154632.0,24.0248,24.0793,23.9976,24.0793,154632.0
2016-09-23 10:15:00,26.54,26.56,26.5,26.55,158511.0,24.0793,24.0974,24.043,24.0884,158511.0
2016-09-23 10:20:00,26.55,26.55,26.49,26.52,176722.0,24.0884,24.0884,24.0339,24.0611,176722.0
2016-09-23 10:25:00,26.52,26.56,26.49,26.52,202794.0,24.0611,24.0974,24.0339,24.0611,202794.0
2016-09-23 10:30:00,26.52,26.55,26.49,26.51,205131.0,24.0611,24.0884,24.0339,24.0521,205131.0
2016-09-23 10:35:00,26.51,26.53,26.44,26.45,260789.0,24.0521,24.0702,23.9886,23.9976,260789.0
2016-09-23 10:40:00,26.45,26.54,26.43,26.54,315925.0,23.9976,24.0793,23.9795,24.0793,315925.0
2016-09-23 10:45:00,26.53,26.54,26.5,26.5,201352.0,24.0702,24.0793,24.043,24.043,201352.0
2016-09-23 10:50:00,26.51,26.58,26.5,26.58,53457.0,24.0521,24.1156,24.043,24.1156,53457.0
2016-09-23 10:55:00,26.57,26.63,26.52,26.63,267798.0,24.1065,24.1609,24.0611,24.1609,267798.0
2016-09-23 11:00:00,26.63,26.73,26.62,26.73,283923.0,24.1609,24.2517,24.1519,24.2517,283923.0
2016-09-23 11:05:00,26.72,26.86,26.72,26.8,302398.0,24.2426,24.3696,24.2426,24.3152,302398.0
2016-09-23 11:10:00,26.79,26.83,26.77,26.8,155142.0,24.3061,24.3424,24.288,24.3152,155142.0
2016-09-23 11:15:00,26.79,26.84,26.77,26.82,138798.0,24.3061,24.3515,24.288,24.3333,138798.0
2016-09-23 11:20:00,26.82,26.83,26.77,26.79,87523.0,24.3333,24.3424,24.288,24.3061,87523.0
2016-09-23 11:25:00,26.8,26.84,26.78,26.83,142452.0,24.3152,24.3515,24.297,24.3424,142452.0
2016-09-23 11:30:00,26.83,26.87,26.82,26.86,162860.0,24.3424,24.3787,24.3333,24.3696,162860.0
2016-09-23 11:35:00,26.86,26.9,26.85,26.88,147024.0,24.3696,24.4059,24.3605,24.3878,147024.0
2016-09-23 11:40:00,26.89,26.92,26.87,26.92,241836.0,24.3968,24.4241,24.3787,24.4241,241836.0
2016-09-23 11:45:00,26.91,26.95,26.9,26.93,186285.0,24.415,24.4513,24.4059,24.4331,186285.0
2016-09-23 11:50:00,26.93,26.96,26.92,26.93,189785.0,24.4331,24.4603,24.4241,24.4331,189785.0
2016-09-23 11:55:00,26.93,26.97,26.92,26.96,148228.0,24.4331,24.4694,24.4241,24.4603,148228.0
2016-09-23 12:00:00,26.96,26.98,26.95,26.97,130144.0,24.4603,24.4785,24.4513,24.4694,130144.0
2016-09-23 12:05:00,26.97,26.99,26.95,26.97,227580.0,24.4694,24.4876,24.4513,24.4694,227580.0
2016-09-23 12:10:00,26.98,26.99,26.97,26.98,77975.0,24.4785,24.4876,24.4694,24.4785,77975.0
2016-09-23 12:15:00,26.98,26.99,26.95,26.95,109609.0,24.4785,24.4876,24.4513,24.4513,109609.0
2016-09-23 12:20:00,26.95,26.96,26.89,26.89,130593.0,24.4513,24.4603,24.3968,24.3968,130593.0
2016-09-23 12:25:00,26.89,26.93,26.88,26.93,89325.0,24.3968,24.4331,24.3878,24.4331,89325.0
2016-09-23 12:30:00,26.93,26.93,26.82,26.85,103798.0,24.4331,24.4331,24.3333,24.3605,103798.0
2016-09-23 12:35:00,26.85,26.85,26.75,26.79,72448.0,24.3605,24.3605,24.2698,24.3061,72448.0
2016-09-23 12:40:00,26.8,26.8,26.73,26.73,92551.0,24.3152,24.3152,24.2517,24.2517,92551.0
2016-09-23 12:45:00,26.73,26.78,26.73,26.77,37519.0,24.2517,24.297,24.2517,24.288,37519.0
2016-09-23 12:50:00,26.77,26.83,26.77,26.82,44953.0,24.288,24.3424,24.288,24.3333,44953.0
2016-09-23 12:55:00,26.82,26.84,26.81,26.82,56609.0,24.3333,24.3515,24.3242,24.3333,56609.0
2016-09-23 13:00:00,26.82,26.87,26.82,26.86,42613.0,24.3333,24.3787,24.3333,24.3696,42613.0
2016-09-23 13:05:00,26.86,26.87,26.83,26.85,67083.0,24.3696,24.3787,24.3424,24.3605,67083.0
2016-09-23 13:10:00,26.84,26.85,26.8,26.8,71013.0,24.3515,24.3605,24.3152,24.3152,71013.0
2016-09-23 13:15:00,26.79,26.8,26.68,26.73,95787.0,24.3061,24.3152,24.2063,24.2517,95787.0
2016-09-23 13:20:00,26.73,26.8,26.72,26.72,47842.0,24.2517,24.3152,24.2426,24.2426,47842.0
2016-09-23 13:25:00,26.72,26.81,26.72,26.8,52918.0,24.2426,24.3242,24.2426,24.3152,52918.0
2016-09-23 13:30:00,26.8,26.81,26.79,26.8,67783.0,24.3152,24.3242,24.3061,24.3152,67783.0
2016-09-23 13:35:00,26.8,26.82,26.79,26.82,92622.0,24.3152,24.3333,24.3061,24.3333,92622.0
2016-09-23 13:40:00,26.81,26.84,26.81,26.84,60795.0,24.3242,24.3515,24.3242,24.3515,60795.0
2016-09-23 13:45:00,26.83,26.83,26.77,26.78,60412.0,24.3424,24.3424,24.288,24.297,60412.0
2016-09-23 13:50:00,26.78,26.8,26.74,26.78,77733.0,24.297,24.3152,24.2607,24.297,77733.0
2016-09-23 13:55:00,26.78,26.81,26.76,26.79,65493.0,24.297,24.3242,24.2789,24.3061,65493.0
2016-09-23 14:00:00,26.78,26.82,26.77,26.82,45385.0,24.297,24.3333,24.288,24.3333,45385.0
2016-09-23 14:05:00,26.82,26.87,26.81,26.85,81716.0,24.3333,24.3787,24.3242,24.3605,81716.0
2016-09-23 14:10:00,26.85,26.86,26.83,26.85,54845.0,24.3605,24.3696,24.3424,24.3605,54845.0
2016-09-23 14:15:00,26.84,26.85,26.75,26.8,101663.0,24.3515,24.3605,24.2698,24.3152,101663.0
2016-09-23 14:20:00,26.8,26.8,26.76,26.78,43092.0,24.3152,24.3152,24.2789,24.297,43092.0
2016-09-23 14:25:00,26.78,26.8,26.71,26.72,90559.0,24.297,24.3152,24.2335,24.2426,90559.0
2016-09-23 14:30:00,26.71,26.74,26.7,26.73,59044.0,24.2335,24.2607,24.2244,24.2517,59044.0
2016-09-23 14:35:00,26.72,26.74,26.71,26.74,52573.0,24.2426,24.2607,24.2335,24.2607,52573.0
2016-09-23 14:40:00,26.74,26.79,26.73,26.79,36875.0,24.2607,24.3061,24.2517,24.3061,36875.0
2016-09-23 14:45:00,26.79,26.81,26.77,26.79,175631.0,24.3061,24.3242,24.288,24.3061,175631.0
2016-09-23 14:50:00,26.78,26.83,26.77,26.81,90845.0,24.297,24.3424,24.288,24.3242,90845.0
2016-09-23 14:55:00,26.81,26.84,26.79,26.84,224734.0,24.3242,24.3515,24.3061,24.3515,224734.0
2016-09-23 15:00:00,26.84,26.86,26.83,26.86,45054.0,24.3515,24.3696,24.3424,24.3696,45054.0
2016-09-23 15:05:00,26.85,26.88,26.84,26.84,76538.0,24.3605,24.3878,24.3515,24.3515,76538.0
2016-09-23 15:10:00,26.84,26.84,26.79,26.82,49903.0,24.3515,24.3515,24.3061,24.3333,49903.0
2016-09-23 15:15:00,26.83,26.84,26.79,26.81,108075.0,24.3424,24.3515,24.3061,24.3242,108075.0
2016-09-23 15:20:00,26.81,26.83,26.79,26.81,56743.0,24.3242,24.3424,24.3061,24.3242,56743.0
2016-09-23 15:25:00,26.81,26.85,26.8,26.84,80309.0,24.3242,24.3605,24.3152,24.3515,80309.0
2016-09-23 15:30:00,26.85,26.86,26.82,26.82,106810.0,24.3605,24.3696,24.3333,24.3333,106810.0
2016-09-23 15:35:00,26.82,26.84,26.8,26.84,130527.0,24.3333,24.3515,24.3152,24.3515,130527.0
2016-09-23 15:40:00,26.84,26.87,26.84,26.87,238224.0,24.3515,24.3787,24.3515,24.3787,238224.0
2016-09-23 15:45:00,26.87,26.89,26.82,26.82,273845.0,24.3787,24.3968,24.3333,24.3333,273845.0
2016-09-23 15:50:00,26.83,26.87,26.82,26.87,168388.0,24.3424,24.3787,24.3333,24.3787,168388.0
2016-09-23 15:55:00,26.87,26.87,26.83,26.84,458655.0,24.3787,24.3787,24.3424,24.3515,458655.0
2016-09-26 09:30:00,26.54,26.57,26.35,26.51,440033.0,24.0793,24.1065,23.9069,24.0521,440033.0
2016-09-26 09:35:00,26.52,26.61,26.5,26.51,160225.0,24.0611,24.1428,24.043,24.0521,160225.0
2016-09-26 09:40:00,26.51,26.54,26.47,26.47,362846.0,24.0521,24.0793,24.0158,24.0158,362846.0
2016-09-26 09:45:00,26.46,26.48,26.37,26.43,461851.0,24.0067,24.0248,23.925,23.9795,461851.0
2016-09-26 09:50:00,26.44,26.47,26.36,26.46,354883.0,23.9886,24.0158,23.916,24.0067,354883.0
2016-09-26 09:55:00,26.47,26.49,26.37,26.46,307232.0,24.0158,24.0339,23.925,24.0067,307232.0
2016-09-26 10:00:00,26.46,26.52,26.4,26.52,173898.0,24.0067,24.0611,23.9523,24.0611,173898.0
2016-09-26 10:05:00,26.51,26.54,26.5,26.53,133432.0,24.0521,24.0793,24.043,24.0702,133432.0
2016-09-26 10:10:00,26.52,26.6,26.51,26.59,69171.0,24.0611,24.1337,24.0521,24.1246,69171.0
2016-09-26 10:15:00,26.6,26.61,26.52,26.52,143635.0,24.1337,24.1428,24.0611,24.0611,143635.0
2016-09-26 10:20:00,26.52,26.55,26.51,26.52,80558.0,24.0611,24.0884,24.0521,24.0611,80558.0
2016-09-26 10:25:00,26.52,26.56,26.5,26.54,280351.0,24.0611,24.0974,24.043,24.0793,280351.0
2016-09-26 10:30:00,26.54,26.57,26.51,26.57,390321.0,24.0793,24.1065,24.0521,24.1065,390321.0
2016-09-26 10:35:00,26.57,26.61,26.55,26.58,132852.0,24.1065,24.1428,24.0884,24.1156,132852.0
2016-09-26 10:40:00,26.57,26.58,26.51,26.53,162964.0,24.1065,24.1156,24.0521,24.0702,162964.0
2016-09-26 10:45:00,26.54,26.54,26.5,26.54,64075.0,24.0793,24.0793,24.043,24.0793,64075.0
2016-09-26 10:50:00,26.54,26.59,26.54,26.58,91572.0,24.0793,24.1246,24.0793,24.1156,91572.0
2016-09-26 10:55:00,26.58,26.59,26.54,26.55,156857.0,24.1156,24.1246,24.0793,24.0884,156857.0
2016-09-26 11:00:00,26.56,26.56,26.52,26.55,67294.0,24.0974,24.0974,24.0611,24.0884,67294.0
2016-09-26 11:05:00,26.56,26.57,26.52,26.53,374325.0,24.0974,24.1065,24.0611,24.0702,374325.0
2016-09-26 11:10:00,26.53,26.53,26.5,26.51,145698.0,24.0702,24.0702,24.043,24.0521,145698.0
2016-09-26 11:15:00,26.51,26.52,26.49,26.52,144369.0,24.0521,24.0611,24.0339,24.0611,144369.0
2016-09-26 11:20:00,26.52,26.54,26.49,26.51,140625.0,24.0611,24.0793,24.0339,24.0521,140625.0
2016-09-26 11:25:00,26.51,26.55,26.51,26.55,42996.0,24.0521,24.0884,24.0521,24.0884,42996.0
2016-09-26 11:30:00,26.55,26.6,26.5,26.52,125588.0,24.0884,24.1337,24.043,24.0611,125588.0
2016-09-26 11:35:00,26.52,26.55,26.5,26.51,64623.0,24.0611,24.0884,24.043,24.0521,64623.0
2016-09-26 11:40:00,26.51,26.53,26.5,26.5,167215.0,24.0521,24.0702,24.043,24.043,167215.0
2016-09-26 11:45:00,26.5,26.53,26.5,26.53,199457.0,24.043,24.0702,24.043,24.0702,199457.0
2016-09-26 11:50:00,26.53,26.53,26.49,26.5,163174.0,24.0702,24.0702,24.0339,24.043,163174.0
2016-09-26 11:55:00,26.5,26.51,26.46,26.47,235731.0,24.043,24.0521,24.0067,24.0158,235731.0
2016-09-26 12:00:00,26.48,26.51,26.47,26.49,118305.0,24.0248,24.0521,24.0158,24.0339,118305.0
2016-09-26 12:05:00,26.49,26.51,26.46,26.49,63357.0,24.0339,24.0521,24.0067,24.0339,63357.0
2016-09-26 12:10:00,26.5,26.56,26.49,26.56,44397.0,24.043,24.0974,24.0339,24.0974,44397.0
2016-09-26 12:15:00,26.57,26.6,26.54,26.55,47719.0,24.1065,24.1337,24.0793,24.0884,47719.0
2016-09-26 12:20:00,26.56,26.58,26.54,26.55,47619.0,24.0974,24.1156,24.0793,24.0884,47619.0
2016-09-26 12:25:00,26.54,26.56,26.53,26.53,51674.0,24.0793,24.0974,24.0702,24.0702,51674.0
2016-09-26 12:30:00,26.53,26.55,26.51,26.55,38399.0,24.0702,24.0884,24.0521,24.0884,38399.0
2016-09-26 12:35:00,26.54,26.55,26.49,26.53,95524.0,24.0793,24.0884,24.0339,24.0702,95524.0
2016-09-26 12:40:00,26.54,26.55,26.52,26.55,49874.0,24.0793,24.0884,24.0611,24.0884,49874.0
2016-09-26 12:45:00,26.55,26.56,26.5,26.51,108220.0,24.0884,24.0974,24.043,24.0521,108220.0
2016-09-26 12:50:00,26.51,26.53,26.5,26.5,83606.0,24.0521,24.0702,24.043,24.043,83606.0
2016-09-26 12:55:00,26.5,26.53,26.5,26.53,60968.0,24.043,24.0702,24.043,24.0702,60968.0
2016-09-26 13:00:00,26.52,26.55,26.51,26.52,81727.0,24.0611,24.0884,24.0521,24.0611,81727.0
2016-09-26 13:05:00,26.52,26.53,26.5,26.53,141461.0,24.0611,24.0702,24.043,24.0702,141461.0
2016-09-26 13:10:00,26.52,26.53,26.5,26.51,53839.0,24.0611,24.0702,24.043,24.0521,53839.0
2016-09-26 13:15:00,26.52,26.53,26.5,26.5,36968.0,24.0611,24.0702,24.043,24.043,36968.0
2016-09-26 13:20:00,26.5,26.53,26.5,26.52,44910.0,24.043,24.0702,24.043,24.0611,44910.0
2016-09-26 13:25:00,26.52,26.53,26.5,26.51,21135.0,24.0611,24.0702,24.043,24.0521,21135.0
2016-09-26 13:30:00,26.51,26.52,26.5,26.51,37551.0,24.0521,24.0611,24.043,24.0521,37551.0
2016-09-26 13:35:00,26.52,26.52,26.47,26.48,130547.0,24.0611,24.0611,24.0158,24.0248,130547.0
2016-09-26 13:40:00,26.49,26.5,26.43,26.43,41545.0,24.0339,24.043,23.9795,23.9795,41545.0
2016-09-26 13:45:00,26.43,26.52,26.42,26.5,95390.0,23.9795,24.0611,23.9704,24.043,95390.0
2016-09-26 13:50:00,26.5,26.51,26.46,26.47,59098.0,24.043,24.0521,24.0067,24.0158,59098.0
2016-09-26 13:55:00,26.47,26.51,26.44,26.51,60035.0,24.0158,24.0521,23.9886,24.0521,60035.0
2016-09-26 14:00:00,26.5,26.51,26.49,26.49,40030.0,24.043,24.0521,24.0339,24.0339,40030.0
2016-09-26 14:05:00,26.49,26.51,26.45,26.46,97063.0,24.0339,24.0521,23.9976,24.0067,97063.0
2016-09-26 14:10:00,26.46,26.5,26.44,26.48,45184.0,24.0067,24.043,23.9886,24.0248,45184.0
2016-09-26 14:15:00,26.49,26.53,26.48,26.52,53689.0,24.0339,24.0702,24.0248,24.0611,53689.0
2016-09-26 14:20:00,26.52,26.52,26.49,26.5,45887.0,24.0611,24.0611,24.0339,24.043,45887.0
2016-09-26 14:25:00,26.5,26.54,26.49,26.52,30264.0,24.043,24.0793,24.0339,24.0611,30264.0
2016-09-26 14:30:00,26.53,26.53,26.5,26.51,26651.0,24.0702,24.0702,24.043,24.0521,26651.0
2016-09-26 14:35:00,26.51,26.52,26.49,26.51,70265.0,24.0521,24.0611,24.0339,24.0521,70265.0
2016-09-26 14:40:00,26.51,26.51,26.5,26.5,30297.0,24.0521,24.0521,24.043,24.043,30297.0
2016-09-26 14:45:00,26.5,26.52,26.5,26.51,39290.0,24.043,24.0611,24.043,24.0521,39290.0
2016-09-26 14:50:00,26.51,26.52,26.49,26.52,71919.0,24.0521,24.0611,24.0339,24.0611,71919.0
2016-09-26 14:55:00,26.52,26.52,26.48,26.5,101236.0,24.0611,24.0611,24.0248,24.043,101236.0
2016-09-26 15:00:00,26.5,26.51,26.46,26.48,212268.0,24.043,24.0521,24.0067,24.0248,212268.0
2016-09-26 15:05:00,26.47,26.49,26.45,26.48,53445.0,24.0158,24.0339,23.9976,24.0248,53445.0
2016-09-26 15:10:00,26.47,26.48,26.41,26.41,69802.0,24.0158,24.0248,23.9613,23.9613,69802.0
2016-09-26 15:15:00,26.42,26.43,26.4,26.43,109546.0,23.9704,23.9795,23.9523,23.9795,109546.0
2016-09-26 15:20:00,26.44,26.45,26.43,26.44,42523.0,23.9886,23.9976,23.9795,23.9886,42523.0
2016-09-26 15:25:00,26.45,26.48,26.44,26.46,53462.0,23.9976,24.0248,23.9886,24.0067,53462.0
2016-09-26 15:30:00,26.46,26.51,26.46,26.51,189981.0,24.0067,24.0521,24.0067,24.0521,189981.0
2016-09-26 15:35:00,26.51,26.52,26.46,26.47,95843.0,24.0521,24.0611,24.0067,24.0158,95843.0
2016-09-26 15:40:00,26.46,26.48,26.45,26.46,75386.0,24.0067,24.0248,23.9976,24.0067,75386.0
2016-09-26 15:45:00,26.46,26.51,26.45,26.49,191509.0,24.0067,24.0521,23.9976,24.0339,191509.0
2016-09-26 15:50:00,26.5,26.53,26.49,26.5,332458.0,24.043,24.0702,24.0339,24.043,332458.0
2016-09-26 15:55:00,26.5,26.55,26.5,26.54,907947.0,24.043,24.0884,24.043,24.0793,907947.0
2016-09-27 09:30:00,26.6,26.7,26.55,26.61,314186.0,24.1337,24.2244,24.0884,24.1428,314186.0
2016-09-27 09:35:00,26.61,26.69,26.56,26.61,730724.0,24.1428,24.2154,24.0974,24.1428,730724.0
2016-09-27 09:40:00,26.63,26.79,26.63,26.77,160608.0,24.1609,24.3061,24.1609,24.288,160608.0
2016-09-27 09:45:00,26.76,26.94,26.73,26.94,160196.0,24.2789,24.4422,24.2517,24.4422,160196.0
2016-09-27 09:50:00,26.93,27.2,26.88,27.14,971949.0,24.4331,24.6781,24.3878,24.6237,971949.0
2016-09-27 09:55:00,27.13,27.27,27.12,27.22,302989.0,24.6146,24.7416,24.6055,24.6962,302989.0
2016-09-27 10:00:00,27.21,27.29,27.12,27.19,542921.0,24.6872,24.7597,24.6055,24.669,542921.0
2016-09-27 10:05:00,27.2,27.23,27.13,27.16,207671.0,24.6781,24.7053,24.6146,24.6418,207671.0
2016-09-27 10:10:00,27.16,27.18,27.07,27.11,223115.0,24.6418,24.6599,24.5601,24.5964,223115.0
2016-09-27 10:15:00,27.11,27.15,27.05,27.05,228169.0,24.5964,24.6327,24.542,24.542,228169.0
2016-09-27 10:20:00,27.05,27.06,26.98,27.02,264619.0,24.542,24.5511,24.4785,24.5148,264619.0
2016-09-27 10:25:00,27.02,27.06,26.98,26.99,426213.0,24.5148,24.5511,24.4785,24.4876,426213.0
2016-09-27 10:30:00,27.0,27.02,26.95,26.96,211784.0,24.4966,24.5148,24.4513,24.4603,211784.0
2016-09-27 10:35:00,26.96,27.01,26.96,26.99,193684.0,24.4603,24.5057,24.4603,24.4876,193684.0
2016-09-27 10:40:00,26.99,27.0,26.97,26.97,159000.0,24.4876,24.4966,24.4694,24.4694,159000.0
2016-09-27 10:45:00,26.96,26.99,26.9,26.92,217434.0,24.4603,24.4876,24.4059,24.4241,217434.0
2016-09-27 10:50:00,26.92,26.93,26.88,26.89,123915.0,24.4241,24.4331,24.3878,24.3968,123915.0
2016-09-27 10:55:00,26.9,26.91,26.87,26.89,101112.0,24.4059,24.415,24.3787,24.3968,101112.0
2016-09-27 11:00:00,26.89,26.9,26.86,26.88,55921.0,24.3968,24.4059,24.3696,24.3878,55921.0
2016-09-27 11:05:00,26.88,26.91,26.87,26.9,69267.0,24.3878,24.415,24.3787,24.4059,69267.0
2016-09-27 11:10:00,26.91,26.91,26.87,26.9,144848.0,24.415,24.415,24.3787,24.4059,144848.0
2016-09-27 11:15:00,26.89,26.91,26.87,26.89,83446.0,24.3968,24.415,24.3787,24.3968,83446.0
2016-09-27 11:20:00,26.89,26.91,26.87,26.89,100510.0,24.3968,24.415,24.3787,24.3968,100510.0
2016-09-27 11:25:00,26.9,26.92,26.88,26.92,78690.0,24.4059,24.4241,24.3878,24.4241,78690.0
2016-09-27 11:30:00,26.92,26.93,26.87,26.9,120657.0,24.4241,24.4331,24.3787,24.4059,120657.0
2016-09-27 11:35:00,26.91,26.94,26.89,26.93,68009.0,24.415,24.4422,24.3968,24.4331,68009.0
2016-09-27 11:40:00,26.93,26.97,26.92,26.96,111995.0,24.4331,24.4694,24.4241,24.4603,111995.0
2016-09-27 11:45:00,26.96,26.99,26.95,26.97,79031.0,24.4603,24.4876,24.4513,24.4694,79031.0
2016-09-27 11:50:00,26.97,26.99,26.93,26.94,79362.0,24.4694,24.4876,24.4331,24.4422,79362.0
2016-09-27 11:55:00,26.95,26.96,26.91,26.92,269314.0,24.4513,24.4603,24.415,24.4241,269314.0
2016-09-27 12:00:00,26.92,26.93,26.82,26.83,215947.0,24.4241,24.4331,24.3333,24.3424,215947.0
2016-09-27 12:05:00,26.83,26.85,26.78,26.82,92936.0,24.3424,24.3605,24.297,24.3333,92936.0
2016-09-27 12:10:00,26.82,26.84,26.81,26.84,46303.0,24.3333,24.3515,24.3242,24.3515,46303.0
2016-09-27 12:15:00,26.84,26.85,26.82,26.83,65392.0,24.3515,24.3605,24.3333,24.3424,65392.0
2016-09-27 12:20:00,26.84,26.85,26.82,26.84,105530.0,24.3515,24.3605,24.3333,24.3515,105530.0
2016-09-27 12:25:00,26.85,26.87,26.84,26.86,101900.0,24.3605,24.3787,24.3515,24.3696,101900.0
2016-09-27 12:30:00,26.87,26.89,26.86,26.87,88059.0,24.3787,24.3968,24.3696,24.3787,88059.0
2016-09-27 12:35:00,26.87,26.87,26.82,26.85,265980.0,24.3787,24.3787,24.3333,24.3605,265980.0
2016-09-27 12:40:00,26.86,26.87,26.84,26.85,87159.0,24.3696,24.3787,24.3515,24.3605,87159.0
2016-09-27 12:45:00,26.84,26.86,26.81,26.81,49115.0,24.3515,24.3696,24.3242,24.3242,49115.0
2016-09-27 12:50:00,26.81,26.86,26.81,26.85,64645.0,24.3242,24.3696,24.3242,24.3605,64645.0
2016-09-27 12:55:00,26.85,26.86,26.84,26.85,68078.0,24.3605,24.3696,24.3515,24.3605,68078.0
2016-09-27 13:00:00,26.86,26.86,26.81,26.81,76244.0,24.3696,24.3696,24.3242,24.3242,76244.0
2016-09-27 13:05:00,26.81,26.85,26.8,26.8,51731.0,24.3242,24.3605,24.3152,24.3152,51731.0
2016-09-27 13:10:00,26.8,26.83,26.79,26.82,57812.0,24.3152,24.3424,24.3061,24.3333,57812.0
2016-09-27 13:15:00,26.81,26.85,26.8,26.85,27700.0,24.3242,24.3605,24.3152,24.3605,27700.0
2016-09-27 13:20:00,26.85,26.85,26.8,26.83,57976.0,24.3605,24.3605,24.3152,24.3424,57976.0
2016-09-27 13:25:00,26.83,26.84,26.8,26.82,45797.0,24.3424,24.3515,24.3152,24.3333,45797.0
2016-09-27 13:30:00,26.81,26.84,26.81,26.84,34843.0,24.3242,24.3515,24.3242,24.3515,34843.0
2016-09-27 13:35:00,26.83,26.85,26.78,26.82,55463.0,24.3424,24.3605,24.297,24.3333,55463.0
2016-09-27 13:40:00,26.82,26.85,26.81,26.85,52027.0,24.3333,24.3605,24.3242,24.3605,52027.0
2016-09-27 13:45:00,26.84,26.86,26.81,26.83,81031.0,24.3515,24.3696,24.3242,24.3424,81031.0
2016-09-27 13:50:00,26.83,26.85,26.81,26.83,72366.0,24.3424,24.3605,24.3242,24.3424,72366.0
2016-09-27 13:55:00,26.83,26.84,26.74,26.76,81318.0,24.3424,24.3515,24.2607,24.2789,81318.0
2016-09-27 14:00:00,26.76,26.81,26.75,26.8,44800.0,24.2789,24.3242,24.2698,24.3152,44800.0
2016-09-27 14:05:00,26.81,26.81,26.76,26.76,56040.0,24.3242,24.3242,24.2789,24.2789,56040.0
2016-09-27 14:10:00,26.77,26.8,26.76,26.8,38796.0,24.288,24.3152,24.2789,24.3152,38796.0
2016-09-27 14:15:00,26.8,26.8,26.75,26.76,90385.0,24.3152,24.3152,24.2698,24.2789,90385.0
2016-09-27 14:20:00,26.76,26.77,26.72,26.73,49941.0,24.2789,24.288,24.2426,24.2517,49941.0
2016-09-27 14:25:00,26.74,26.75,26.73,26.75,36757.0,24.2607,24.2698,24.2517,24.2698,36757.0
2016-09-27 14:30:00,26.75,26.78,26.74,26.76,74480.0,24.2698,24.297,24.2607,24.2789,74480.0
2016-09-27 14:35:00,26.77,26.78,26.72,26.76,53827.0,24.288,24.297,24.2426,24.2789,53827.0
2016-09-27 14:40:00,26.75,26.78,26.73,26.75,34708.0,24.2698,24.297,24.2517,24.2698,34708.0
2016-09-27 14:45:00,26.74,26.75,26.72,26.72,18908.0,24.2607,24.2698,24.2426,24.2426,18908.0
2016-09-27 14:50:00,26.72,26.73,26.7,26.72,97604.0,24.2426,24.2517,24.2244,24.2426,97604.0
2016-09-27 14:55:00,26.72,26.73,26.67,26.7,74884.0,24.2426,24.2517,24.1972,24.2244,74884.0
2016-09-27 15:00:00,26.7,26.71,26.67,26.71,99265.0,24.2244,24.2335,24.1972,24.2335,99265.0
2016-09-27 15:05:00,26.7,26.73,26.69,26.69,61622.0,24.2244,24.2517,24.2154,24.2154,61622.0
2016-09-27 15:10:00,26.69,26.71,26.66,26.69,91823.0,24.2154,24.2335,24.1882,24.2154,91823.0
2016-09-27 15:15:00,26.69,26.7,26.67,26.69,94047.0,24.2154,24.2244,24.1972,24.2154,94047.0
2016-09-27 15:20:00,26.69,26.69,26.64,26.66,89012.0,24.2154,24.2154,24.17,24.1882,89012.0
2016-09-27 15:25:00,26.67,26.69,26.65,26.69,73208.0,24.1972,24.2154,24.1791,24.2154,73208.0
2016-09-27 15:30:00,26.69,26.69,26.65,26.67,106433.0,24.2154,24.2154,24.1791,24.1972,106433.0
2016-09-27 15:35:00,26.68,26.7,26.67,26.69,102269.0,24.2063,24.2244,24.1972,24.2154,102269.0
2016-09-27 15:40:00,26.69,26.69,26.63,26.66,209014.0,24.2154,24.2154,24.1609,24.1882,209014.0
2016-09-27 15:45:00,26.66,26.7,26.66,26.7,211711.0,24.1882,24.2244,24.1882,24.2244,211711.0
2016-09-27 15:50:00,26.7,26.73,26.69,26.71,382686.0,24.2244,24.2517,24.2154,24.2335,382686.0
2016-09-27 15:55:00,26.71,26.72,26.66,26.68,690512.0,24.2335,24.2426,24.1882,24.2063,690512.0
2016-09-28 09:30:00,26.64,26.87,26.64,26.68,310686.0,24.17,24.3787,24.17,24.2063,310686.0
2016-09-28 09:35:00,26.67,26.72,26.55,26.58,201082.0,24.1972,24.2426,24.0884,24.1156,201082.0
2016-09-28 09:40:00,26.59,26.64,26.55,26.58,194871.0,24.1246,24.17,24.0884,24.1156,194871.0
2016-09-28 09:45:00,26.58,26.65,26.55,26.55,123713.0,24.1156,24.1791,24.0884,24.0884,123713.0
2016-09-28 09:50:00,26.56,26.56,26.43,26.54,205400.0,24.0974,24.0974,23.9795,24.0793,205400.0
2016-09-28 09:55:00,26.54,26.58,26.49,26.55,124215.0,24.0793,24.1156,24.0339,24.0884,124215.0
2016-09-28 10:00:00,26.55,26.59,26.47,26.5,119395.0,24.0884,24.1246,24.0158,24.043,119395.0
2016-09-28 10:05:00,26.49,26.51,26.44,26.45,107090.0,24.0339,24.0521,23.9886,23.9976,107090.0
2016-09-28 10:10:00,26.45,26.49,26.41,26.47,117321.0,23.9976,24.0339,23.9613,24.0158,117321.0
2016-09-28 10:15:00,26.48,26.51,26.4,26.44,184395.0,24.0248,24.0521,23.9523,23.9886,184395.0
2016-09-28 10:20:00,26.44,26.45,26.33,26.37,161975.0,23.9886,23.9976,23.8888,23.925,161975.0
2016-09-28 10:25:00,26.37,26.42,26.34,26.35,111442.0,23.925,23.9704,23.8978,23.9069,111442.0
2016-09-28 10:30:00,26.35,26.37,26.3,26.3,170386.0,23.9069,23.925,23.8615,23.8615,170386.0
2016-09-28 10:35:00,26.3,26.33,26.24,26.24,162788.0,23.8615,23.8888,23.8071,23.8071,162788.0
2016-09-28 10:40:00,26.24,26.28,26.21,26.22,188997.0,23.8071,23.8434,23.7799,23.789,188997.0
2016-09-28 10:45:00,26.22,26.22,26.13,26.14,201556.0,23.789,23.789,23.7073,23.7164,201556.0
2016-09-28 10:50:00,26.14,26.15,26.08,26.13,120124.0,23.7164,23.7254,23.6619,23.7073,120124.0
2016-09-28 10:55:00,26.14,26.15,26.09,26.1,196638.0,23.7164,23.7254,23.671,23.6801,196638.0
2016-09-28 11:00:00,26.1,26.14,26.08,26.1,189080.0,23.6801,23.7164,23.6619,23.6801,189080.0
2016-09-28 11:05:00,26.1,26.16,26.09,26.14,175855.0,23.6801,23.7345,23.671,23.7164,175855.0
2016-09-28 11:10:00,26.14,26.16,26.09,26.14,174425.0,23.7164,23.7345,23.671,23.7164,174425.0
2016-09-28 11:15:00,26.14,26.15,26.12,26.12,86675.0,23.7164,23.7254,23.6982,23.6982,86675.0
2016-09-28 11:20:00,26.13,26.13,26.09,26.09,209435.0,23.7073,23.7073,23.671,23.671,209435.0
2016-09-28 11:25:00,26.09,26.11,26.04,26.05,162355.0,23.671,23.6892,23.6256,23.6347,162355.0
2016-09-28 11:30:00,26.05,26.05,26.01,26.05,108841.0,23.6347,23.6347,23.5984,23.6347,108841.0
2016-09-28 11:35:00,26.04,26.07,26.02,26.02,47169.0,23.6256,23.6529,23.6075,23.6075,47169.0
2016-09-28 11:40:00,26.02,26.05,26.01,26.04,94688.0,23.6075,23.6347,23.5984,23.6256,94688.0
2016-09-28 11:45:00,26.04,26.06,26.03,26.05,52440.0,23.6256,23.6438,23.6166,23.6347,52440.0
2016-09-28 11:50:00,26.04,26.07,26.03,26.06,135029.0,23.6256,23.6529,23.6166,23.6438,135029.0
2016-09-28 11:55:00,26.07,26.08,26.05,26.07,52953.0,23.6529,23.6619,23.6347,23.6529,52953.0
2016-09-28 12:00:00,26.08,26.08,26.04,26.05,74322.0,23.6619,23.6619,23.6256,23.6347,74322.0
2016-09-28 12:05:00,26.05,26.07,26.04,26.07,118923.0,23.6347,23.6529,23.6256,23.6529,118923.0
2016-09-28 12:10:00,26.07,26.14,26.06,26.14,112286.0,23.6529,23.7164,23.6438,23.7164,112286.0
2016-09-28 12:15:00,26.14,26.14,26.07,26.08,70228.0,23.7164,23.7164,23.6529,23.6619,70228.0
2016-09-28 12:20:00,26.08,26.08,26.05,26.05,56336.0,23.6619,23.6619,23.6347,23.6347,56336.0
2016-09-28 12:25:00,26.05,26.08,26.04,26.07,90668.0,23.6347,23.6619,23.6256,23.6529,90668.0
2016-09-28 12:30:00,26.07,26.08,26.04,26.05,38890.0,23.6529,23.6619,23.6256,23.6347,38890.0
2016-09-28 12:35:00,26.04,26.09,26.03,26.09,42056.0,23.6256,23.671,23.6166,23.671,42056.0
2016-09-28 12:40:00,26.09,26.15,26.08,26.14,40943.0,23.671,23.7254,23.6619,23.7164,40943.0
2016-09-28 12:45:00,26.14,26.15,26.11,26.12,40774.0,23.7164,23.7254,23.6892,23.6982,40774.0
2016-09-28 12:50:00,26.12,26.12,26.1,26.1,38942.0,23.6982,23.6982,23.6801,23.6801,38942.0
2016-09-28 12:55:00,26.1,26.11,26.08,26.11,48883.0,23.6801,23.6892,23.6619,23.6892,48883.0
2016-09-28 13:00:00,26.11,26.11,26.07,26.11,51880.0,23.6892,23.6892,23.6529,23.6892,51880.0
2016-09-28 13:05:00,26.11,26.13,26.1,26.13,37269.0,23.6892,23.7073,23.6801,23.7073,37269.0
2016-09-28 13:10:00,26.13,26.14,26.12,26.13,44188.0,23.7073,23.7164,23.6982,23.7073,44188.0
2016-09-28 13:15:00,26.14,26.14,26.11,26.12,80324.0,23.7164,23.7164,23.6892,23.6982,80324.0
2016-09-28 13:20:00,26.12,26.2,26.11,26.19,97025.0,23.6982,23.7708,23.6892,23.7617,97025.0
2016-09-28 13:25:00,26.2,26.24,26.2,26.21,29386.0,23.7708,23.8071,23.7708,23.7799,29386.0
2016-09-28 13:30:00,26.22,26.22,26.17,26.19,43931.0,23.789,23.789,23.7436,23.7617,43931.0
2016-09-28 13:35:00,26.2,26.21,26.18,26.21,37860.0,23.7708,23.7799,23.7527,23.7799,37860.0
2016-09-28 13:40:00,26.21,26.21,26.18,26.21,37799.0,23.7799,23.7799,23.7527,23.7799,37799.0
2016-09-28 13:45:00,26.21,26.23,26.19,26.2,63569.0,23.7799,23.798,23.7617,23.7708,63569.0
2016-09-28 13:50:00,26.2,26.2,26.18,26.18,24681.0,23.7708,23.7708,23.7527,23.7527,24681.0
2016-09-28 13:55:00,26.19,26.21,26.18,26.21,47405.0,23.7617,23.7799,23.7527,23.7799,47405.0
2016-09-28 14:00:00,26.21,26.22,26.2,26.2,46613.0,23.7799,23.789,23.7708,23.7708,46613.0
2016-09-28 14:05:00,26.2,26.21,26.13,26.18,135682.0,23.7708,23.7799,23.7073,23.7527,135682.0
2016-09-28 14:10:00,26.19,26.24,26.18,26.24,48903.0,23.7617,23.8071,23.7527,23.8071,48903.0
2016-09-28 14:15:00,26.23,26.26,26.22,26.23,38829.0,23.798,23.8252,23.789,23.798,38829.0
2016-09-28 14:20:00,26.23,26.28,26.22,26.26,39447.0,23.798,23.8434,23.789,23.8252,39447.0
2016-09-28 14:25:00,26.26,26.31,26.25,26.28,61246.0,23.8252,23.8706,23.8162,23.8434,61246.0
2016-09-28 14:30:00,26.27,26.33,26.25,26.29,59442.0,23.8343,23.8888,23.8162,23.8525,59442.0
2016-09-28 14:35:00,26.3,26.3,26.24,26.25,76045.0,23.8615,23.8615,23.8071,23.8162,76045.0
2016-09-28 14:40:00,26.25,26.26,26.2,26.23,98292.0,23.8162,23.8252,23.7708,23.798,98292.0
2016-09-28 14:45:00,26.23,26.26,26.23,26.25,45799.0,23.798,23.8252,23.798,23.8162,45799.0
2016-09-28 14:50:00,26.25,26.27,26.23,26.27,45212.0,23.8162,23.8343,23.798,23.8343,45212.0
2016-09-28 14:55:00,26.27,26.28,26.21,26.22,82667.0,23.8343,23.8434,23.7799,23.789,82667.0
2016-09-28 15:00:00,26.22,26.23,26.19,26.2,96290.0,23.789,23.798,23.7617,23.7708,96290.0
2016-09-28 15:05:00,26.19,26.23,26.18,26.19,73876.0,23.7617,23.798,23.7527,23.7617,73876.0
2016-09-28 15:10:00,26.19,26.21,26.17,26.18,36904.0,23.7617,23.7799,23.7436,23.7527,36904.0
2016-09-28 15:15:00,26.18,26.21,26.17,26.21,27244.0,23.7527,23.7799,23.7436,23.7799,27244.0
2016-09-28 15:20:00,26.21,26.21,26.2,26.21,64677.0,23.7799,23.7799,23.7708,23.7799,64677.0
2016-09-28 15:25:00,26.21,26.21,26.18,26.21,97801.0,23.7799,23.7799,23.7527,23.7799,97801.0
2016-09-28 15:30:00,26.21,26.21,26.18,26.19,90338.0,23.7799,23.7799,23.7527,23.7617,90338.0
2016-09-28 15:35:00,26.19,26.21,26.18,26.21,73101.0,23.7617,23.7799,23.7527,23.7799,73101.0
2016-09-28 15:40:00,26.21,26.22,26.2,26.22,145420.0,23.7799,23.789,23.7708,23.789,145420.0
2016-09-28 15:45:00,26.22,26.28,26.21,26.27,146982.0,23.789,23.8434,23.7799,23.8343,146982.0
2016-09-28 15:50:00,26.28,26.33,26.26,26.33,258710.0,23.8434,23.8888,23.8252,23.8888,258710.0
2016-09-28 15:55:00,26.33,26.36,26.28,26.28,615318.0,23.8888,23.916,23.8434,23.8434,615318.0
2016-09-29 09:30:00,26.22,26.28,26.06,26.11,461862.0,23.789,23.8434,23.6438,23.6892,461862.0
2016-09-29 09:35:00,26.1,26.36,26.1,26.34,195089.0,23.6801,23.916,23.6801,23.8978,195089.0
2016-09-29 09:40:00,26.34,26.42,26.23,26.33,268989.0,23.8978,23.9704,23.798,23.8888,268989.0
2016-09-29 09:45:00,26.33,26.33,26.25,26.26,99826.0,23.8888,23.8888,23.8162,23.8252,99826.0
2016-09-29 09:50:00,26.27,26.32,26.23,26.31,208814.0,23.8343,23.8797,23.798,23.8706,208814.0
2016-09-29 09:55:00,26.31,26.48,26.29,26.45,158748.0,23.8706,24.0248,23.8525,23.9976,158748.0
2016-09-29 10:00:00,26.45,26.45,26.31,26.34,79835.0,23.9976,23.9976,23.8706,23.8978,79835.0
2016-09-29 10:05:00,26.34,26.36,26.21,26.21,110779.0,23.8978,23.916,23.7799,23.7799,110779.0
2016-09-29 10:10:00,26.22,26.23,26.14,26.14,83663.0,23.789,23.798,23.7164,23.7164,83663.0
2016-09-29 10:15:00,26.13,26.14,26.06,26.13,134260.0,23.7073,23.7164,23.6438,23.7073,134260.0
2016-09-29 10:20:00,26.13,26.16,26.11,26.15,86177.0,23.7073,23.7345,23.6892,23.7254,86177.0
2016-09-29 10:25:00,26.16,26.18,26.14,26.14,108967.0,23.7345,23.7527,23.7164,23.7164,108967.0
2016-09-29 10:30:00,26.14,26.17,26.1,26.14,61529.0,23.7164,23.7436,23.6801,23.7164,61529.0
2016-09-29 10:35:00,26.14,26.14,26.1,26.14,55972.0,23.7164,23.7164,23.6801,23.7164,55972.0
2016-09-29 10:40:00,26.13,26.13,26.08,26.09,122129.0,23.7073,23.7073,23.6619,23.671,122129.0
2016-09-29 10:45:00,26.1,26.1,26.07,26.07,58484.0,23.6801,23.6801,23.6529,23.6529,58484.0
2016-09-29 10:50:00,26.07,26.09,26.04,26.06,168011.0,23.6529,23.671,23.6256,23.6438,168011.0
2016-09-29 10:55:00,26.06,26.14,26.06,26.11,92229.0,23.6438,23.7164,23.6438,23.6892,92229.0
2016-09-29 11:00:00,26.1,26.1,26.04,26.04,78606.0,23.6801,23.6801,23.6256,23.6256,78606.0
2016-09-29 11:05:00,26.04,26.05,26.0,26.0,185413.0,23.6256,23.6347,23.5894,23.5894,185413.0
2016-09-29 11:10:00,26.0,26.01,25.99,26.0,253802.0,23.5894,23.5984,23.5803,23.5894,253802.0
2016-09-29 11:15:00,26.0,26.06,25.99,26.0,187356.0,23.5894,23.6438,23.5803,23.5894,187356.0
2016-09-29 11:20:00,26.0,26.0,25.99,26.0,51302.0,23.5894,23.5894,23.5803,23.5894,51302.0
2016-09-29 11:25:00,26.0,26.01,25.97,25.98,201352.0,23.5894,23.5984,23.5621,23.5712,201352.0
2016-09-29 11:30:00,25.99,25.99,25.94,25.94,151223.0,23.5803,23.5803,23.5349,23.5349,151223.0
2016-09-29 11:35:00,25.94,26.05,25.94,26.04,89034.0,23.5349,23.6347,23.5349,23.6256,89034.0
2016-09-29 11:40:00,26.04,26.04,26.0,26.02,80331.0,23.6256,23.6256,23.5894,23.6075,80331.0
2016-09-29 11:45:00,26.02,26.03,25.99,26.02,118978.0,23.6075,23.6166,23.5803,23.6075,118978.0
2016-09-29 11:50:00,26.02,26.09,26.01,26.05,211839.0,23.6075,23.671,23.5984,23.6347,211839.0
2016-09-29 11:55:00,26.06,26.07,26.04,26.05,29249.0,23.6438,23.6529,23.6256,23.6347,29249.0
2016-09-29 12:00:00,26.05,26.06,26.01,26.01,76748.0,23.6347,23.6438,23.5984,23.5984,76748.0
2016-09-29 12:05:00,26.01,26.05,26.0,26.0,71759.0,23.5984,23.6347,23.5894,23.5894,71759.0
2016-09-29 12:10:00,26.0,26.05,25.99,26.04,113039.0,23.5894,23.6347,23.5803,23.6256,113039.0
2016-09-29 12:15:00,26.03,26.05,26.03,26.05,30795.0,23.6166,23.6347,23.6166,23.6347,30795.0
2016-09-29 12:20:00,26.05,26.05,26.04,26.04,89617.0,23.6347,23.6347,23.6256,23.6256,89617.0
2016-09-29 12:25:00,26.05,26.06,26.02,26.02,69055.0,23.6347,23.6438,23.6075,23.6075,69055.0
2016-09-29 12:30:00,26.03,26.03,26.0,26.01,78602.0,23.6166,23.6166,23.5894,23.5984,78602.0
2016-09-29 12:35:00,26.01,26.01,26.0,26.0,17898.0,23.5984,23.5984,23.5894,23.5894,17898.0
2016-09-29 12:40:00,26.0,26.01,25.99,26.0,75479.0,23.5894,23.5984,23.5803,23.5894,75479.0
2016-09-29 12:45:00,26.0,26.01,25.9,25.91,227050.0,23.5894,23.5984,23.4986,23.5077,227050.0
2016-09-29 12:50:00,25.9,25.92,25.88,25.89,239710.0,23.4986,23.5168,23.4805,23.4895,239710.0
2016-09-29 12:55:00,25.88,25.89,25.85,25.86,97481.0,23.4805,23.4895,23.4533,23.4623,97481.0
2016-09-29 13:00:00,25.86,25.87,25.8,25.84,85466.0,23.4623,23.4714,23.4079,23.4442,85466.0
2016-09-29 13:05:00,25.85,25.88,25.83,25.86,104304.0,23.4533,23.4805,23.4351,23.4623,104304.0
2016-09-29 13:10:00,25.87,25.96,25.86,25.95,172361.0,23.4714,23.5531,23.4623,23.544,172361.0
2016-09-29 13:15:00,25.95,26.01,25.94,25.99,194702.0,23.544,23.5984,23.5349,23.5803,194702.0
2016-09-29 13:20:00,25.99,25.99,25.95,25.99,88912.0,23.5803,23.5803,23.544,23.5803,88912.0
2016-09-29 13:25:00,25.99,26.01,25.98,26.01,87450.0,23.5803,23.5984,23.5712,23.5984,87450.0
2016-09-29 13:30:00,26.01,26.01,25.99,26.0,53117.0,23.5984,23.5984,23.5803,23.5894,53117.0
2016-09-29 13:35:00,26.0,26.0,25.97,25.99,62077.0,23.5894,23.5894,23.5621,23.5803,62077.0
2016-09-29 13:40:00,25.99,25.99,25.94,25.98,89875.0,23.5803,23.5803,23.5349,23.5712,89875.0
2016-09-29 13:45:00,25.98,26.0,25.95,25.96,131860.0,23.5712,23.5894,23.544,23.5531,131860.0
2016-09-29 13:50:00,25.96,25.99,25.89,25.93,146014.0,23.5531,23.5803,23.4895,23.5258,146014.0
2016-09-29 13:55:00,25.93,25.96,25.86,25.86,652378.0,23.5258,23.5531,23.4623,23.4623,652378.0
2016-09-29 14:00:00,25.86,25.89,25.86,25.89,209501.0,23.4623,23.4895,23.4623,23.4895,209501.0
2016-09-29 14:05:00,25.89,26.04,25.88,25.97,252936.0,23.4895,23.6256,23.4805,23.5621,252936.0
2016-09-29 14:10:00,25.98,26.04,25.97,26.04,119243.0,23.5712,23.6256,23.5621,23.6256,119243.0
2016-09-29 14:15:00,26.04,26.1,25.99,26.1,165316.0,23.6256,23.6801,23.5803,23.6801,165316.0
2016-09-29 14:20:00,26.1,26.1,26.02,26.09,131576.0,23.6801,23.6801,23.6075,23.671,131576.0
2016-09-29 14:25:00,26.09,26.17,26.06,26.17,110842.0,23.671,23.7436,23.6438,23.7436,110842.0
2016-09-29 14:30:00,26.17,26.17,26.11,26.15,121355.0,23.7436,23.7436,23.6892,23.7254,121355.0
2016-09-29 14:35:00,26.15,26.17,26.13,26.13,130705.0,23.7254,23.7436,23.7073,23.7073,130705.0
2016-09-29 14:40:00,26.13,26.14,26.07,26.09,122235.0,23.7073,23.7164,23.6529,23.671,122235.0
2016-09-29 14:45:00,26.09,26.12,26.07,26.1,110976.0,23.671,23.6982,23.6529,23.6801,110976.0
2016-09-29 14:50:00,26.09,26.1,26.06,26.06,132974.0,23.671,23.6801,23.6438,23.6438,132974.0
2016-09-29 14:55:00,26.06,26.07,26.05,26.06,135684.0,23.6438,23.6529,23.6347,23.6438,135684.0
2016-09-29 15:00:00,26.05,26.06,26.01,26.01,73557.0,23.6347,23.6438,23.5984,23.5984,73557.0
2016-09-29 15:05:00,26.01,26.02,26.0,26.0,124513.0,23.5984,23.6075,23.5894,23.5894,124513.0
2016-09-29 15:10:00,26.0,26.03,26.0,26.01,199935.0,23.5894,23.6166,23.5894,23.5984,199935.0
2016-09-29 15:15:00,26.02,26.06,26.01,26.05,111693.0,23.6075,23.6438,23.5984,23.6347,111693.0
2016-09-29 15:20:00,26.05,26.07,26.01,26.05,108881.0,23.6347,23.6529,23.5984,23.6347,108881.0
2016-09-29 15:25:00,26.05,26.05,25.99,26.0,134747.0,23.6347,23.6347,23.5803,23.5894,134747.0
2016-09-29 15:30:00,26.0,26.07,25.99,26.05,251019.0,23.5894,23.6529,23.5803,23.6347,251019.0
2016-09-29 15:35:00,26.05,26.06,26.01,26.05,108178.0,23.6347,23.6438,23.5984,23.6347,108178.0
2016-09-29 15:40:00,26.05,26.06,25.98,26.0,193727.0,23.6347,23.6438,23.5712,23.5894,193727.0
2016-09-29 15:45:00,26.0,26.01,25.99,25.99,295054.0,23.5894,23.5984,23.5803,23.5803,295054.0
2016-09-29 15:50:00,26.0,26.03,25.99,25.99,397222.0,23.5894,23.6166,23.5803,23.5803,397222.0
2016-09-29 15:55:00,26.0,26.02,25.97,25.98,898228.0,23.5894,23.6075,23.5621,23.5712,898228.0
2016-09-30 09:30:00,26.01,26.29,26.01,26.21,313869.0,23.5984,23.8525,23.5984,23.7799,313869.0
2016-09-30 09:35:00,26.21,26.32,26.13,26.19,148349.0,23.7799,23.8797,23.7073,23.7617,148349.0
2016-09-30 09:40:00,26.21,26.27,26.2,26.21,127657.0,23.7799,23.8343,23.7708,23.7799,127657.0
2016-09-30 09:45:00,26.21,26.24,26.15,26.17,103796.0,23.7799,23.8071,23.7254,23.7436,103796.0
2016-09-30 09:50:00,26.17,26.25,26.13,26.14,107943.0,23.7436,23.8162,23.7073,23.7164,107943.0
2016-09-30 09:55:00,26.13,26.21,26.11,26.13,123763.0,23.7073,23.7799,23.6892,23.7073,123763.0
2016-09-30 10:00:00,26.13,26.15,26.08,26.14,94839.0,23.7073,23.7254,23.6619,23.7164,94839.0
2016-09-30 10:05:00,26.14,26.14,26.05,26.12,55849.0,23.7164,23.7164,23.6347,23.6982,55849.0
2016-09-30 10:10:00,26.11,26.15,26.01,26.01,200394.0,23.6892,23.7254,23.5984,23.5984,200394.0
2016-09-30 10:15:00,26.01,26.03,25.99,26.0,287042.0,23.5984,23.6166,23.5803,23.5894,287042.0
2016-09-30 10:20:00,26.0,26.01,25.92,25.96,172073.0,23.5894,23.5984,23.5168,23.5531,172073.0
2016-09-30 10:25:00,25.96,25.99,25.95,25.99,70423.0,23.5531,23.5803,23.544,23.5803,70423.0
2016-09-30 10:30:00,26.0,26.08,25.98,26.06,165752.0,23.5894,23.6619,23.5712,23.6438,165752.0
2016-09-30 10:35:00,26.06,26.07,26.03,26.03,69229.0,23.6438,23.6529,23.6166,23.6166,69229.0
2016-09-30 10:40:00,26.04,26.07,26.02,26.07,64532.0,23.6256,23.6529,23.6075,23.6529,64532.0
2016-09-30 10:45:00,26.07,26.13,26.07,26.13,113781.0,23.6529,23.7073,23.6529,23.7073,113781.0
2016-09-30 10:50:00,26.13,26.22,26.12,26.22,74975.0,23.7073,23.789,23.6982,23.789,74975.0
2016-09-30 10:55:00,26.21,26.24,26.2,26.22,72151.0,23.7799,23.8071,23.7708,23.789,72151.0
2016-09-30 11:00:00,26.22,26.23,26.15,26.16,28503.0,23.789,23.798,23.7254,23.7345,28503.0
2016-09-30 11:05:00,26.16,26.18,26.14,26.17,37687.0,23.7345,23.7527,23.7164,23.7436,37687.0
2016-09-30 11:10:00,26.17,26.18,26.13,26.14,88698.0,23.7436,23.7527,23.7073,23.7164,88698.0
2016-09-30 11:15:00,26.15,26.15,26.1,26.13,54812.0,23.7254,23.7254,23.6801,23.7073,54812.0
2016-09-30 11:20:00,26.14,26.16,26.1,26.1,56760.0,23.7164,23.7345,23.6801,23.6801,56760.0
2016-09-30 11:25:00,26.1,26.12,26.1,26.11,41080.0,23.6801,23.6982,23.6801,23.6892,41080.0
2016-09-30 11:30:00,26.12,26.13,26.1,26.11,54642.0,23.6982,23.7073,23.6801,23.6892,54642.0
2016-09-30 11:35:00,26.11,26.12,26.11,26.12,7509.0,23.6892,23.6982,23.6892,23.6982,7509.0
2016-09-30 11:40:00,26.11,26.12,26.11,26.12,6030.0,23.6892,23.6982,23.6892,23.6982,6030.0
2016-09-30 11:45:00,26.11,26.12,26.11,26.12,16891.0,23.6892,23.6982,23.6892,23.6982,16891.0
2016-09-30 11:50:00,26.12,26.12,26.09,26.1,18514.0,23.6982,23.6982,23.671,23.6801,18514.0
2016-09-30 11:55:00,26.09,26.1,26.0,26.02,85680.0,23.671,23.6801,23.5894,23.6075,85680.0
2016-09-30 12:00:00,26.03,26.09,26.02,26.06,45037.0,23.6166,23.671,23.6075,23.6438,45037.0
2016-09-30 12:05:00,26.07,26.07,26.06,26.07,8495.0,23.6529,23.6529,23.6438,23.6529,8495.0
2016-09-30 12:10:00,26.07,26.11,26.06,26.1,54107.0,23.6529,23.6892,23.6438,23.6801,54107.0
2016-09-30 12:15:00,26.1,26.16,26.1,26.15,54955.0,23.6801,23.7345,23.6801,23.7254,54955.0
2016-09-30 12:20:00,26.15,26.15,26.11,26.13,33652.0,23.7254,23.7254,23.6892,23.7073,33652.0
2016-09-30 12:25:00,26.13,26.16,26.13,26.16,8614.0,23.7073,23.7345,23.7073,23.7345,8614.0
2016-09-30 12:30:00,26.16,26.2,26.14,26.17,153388.0,23.7345,23.7708,23.7164,23.7436,153388.0
2016-09-30 12:35:00,26.17,26.2,26.16,26.2,91995.0,23.7436,23.7708,23.7345,23.7708,91995.0
2016-09-30 12:40:00,26.2,26.2,26.15,26.17,78813.0,23.7708,23.7708,23.7254,23.7436,78813.0
2016-09-30 12:45:00,26.17,26.23,26.16,26.23,71897.0,23.7436,23.798,23.7345,23.798,71897.0
2016-09-30 12:50:00,26.22,26.27,26.22,26.27,63659.0,23.789,23.8343,23.789,23.8343,63659.0
2016-09-30 12:55:00,26.27,26.27,26.22,26.22,100210.0,23.8343,23.8343,23.789,23.789,100210.0
2016-09-30 13:00:00,26.23,26.26,26.2,26.26,134858.0,23.798,23.8252,23.7708,23.8252,134858.0
2016-09-30 13:05:00,26.25,26.26,26.2,26.21,88785.0,23.8162,23.8252,23.7708,23.7799,88785.0
2016-09-30 13:10:00,26.21,26.22,26.17,26.19,46023.0,23.7799,23.789,23.7436,23.7617,46023.0
2016-09-30 13:15:00,26.19,26.2,26.15,26.17,34136.0,23.7617,23.7708,23.7254,23.7436,34136.0
2016-09-30 13:20:00,26.17,26.2,26.15,26.2,56311.0,23.7436,23.7708,23.7254,23.7708,56311.0
2016-09-30 13:25:00,26.2,26.2,26.18,26.19,30190.0,23.7708,23.7708,23.7527,23.7617,30190.0
2016-09-30 13:30:00,26.19,26.23,26.19,26.23,39443.0,23.7617,23.798,23.7617,23.798,39443.0
2016-09-30 13:35:00,26.23,26.23,26.19,26.22,52683.0,23.798,23.798,23.7617,23.789,52683.0
2016-09-30 13:40:00,26.22,26.25,26.21,26.24,86493.0,23.789,23.8162,23.7799,23.8071,86493.0
2016-09-30 13:45:00,26.24,26.26,26.23,26.25,22531.0,23.8071,23.8252,23.798,23.8162,22531.0
2016-09-30 13:50:00,26.25,26.26,26.24,26.24,13845.0,23.8162,23.8252,23.8071,23.8071,13845.0
2016-09-30 13:55:00,26.24,26.25,26.18,26.2,55668.0,23.8071,23.8162,23.7527,23.7708,55668.0
2016-09-30 14:00:00,26.19,26.2,26.17,26.19,16284.0,23.7617,23.7708,23.7436,23.7617,16284.0
2016-09-30 14:05:00,26.18,26.2,26.16,26.16,33014.0,23.7527,23.7708,23.7345,23.7345,33014.0
2016-09-30 14:10:00,26.17,26.17,26.14,26.15,13901.0,23.7436,23.7436,23.7164,23.7254,13901.0
2016-09-30 14:15:00,26.15,26.16,26.13,26.15,41924.0,23.7254,23.7345,23.7073,23.7254,41924.0
2016-09-30 14:20:00,26.14,26.18,26.14,26.16,26773.0,23.7164,23.7527,23.7164,23.7345,26773.0
2016-09-30 14:25:00,26.17,26.17,26.15,26.15,10100.0,23.7436,23.7436,23.7254,23.7254,10100.0
2016-09-30 14:30:00,26.15,26.15,26.13,26.14,21945.0,23.7254,23.7254,23.7073,23.7164,21945.0
2016-09-30 14:35:00,26.14,26.15,26.13,26.14,16951.0,23.7164,23.7254,23.7073,23.7164,16951.0
2016-09-30 14:40:00,26.14,26.18,26.14,26.17,26048.0,23.7164,23.7527,23.7164,23.7436,26048.0
2016-09-30 14:45:00,26.17,26.19,26.15,26.17,39744.0,23.7436,23.7617,23.7254,23.7436,39744.0
2016-09-30 14:50:00,26.17,26.21,26.17,26.2,57600.0,23.7436,23.7799,23.7436,23.7708,57600.0
2016-09-30 14:55:00,26.2,26.2,26.18,26.2,30824.0,23.7708,23.7708,23.7527,23.7708,30824.0
2016-09-30 15:00:00,26.2,26.2,26.18,26.19,27720.0,23.7708,23.7708,23.7527,23.7617,27720.0
2016-09-30 15:05:00,26.19,26.2,26.18,26.2,18994.0,23.7617,23.7708,23.7527,23.7708,18994.0
2016-09-30 15:10:00,26.2,26.21,26.19,26.2,54308.0,23.7708,23.7799,23.7617,23.7708,54308.0
2016-09-30 15:15:00,26.2,26.23,26.17,26.2,54426.0,23.7708,23.798,23.7436,23.7708,54426.0
2016-09-30 15:20:00,26.2,26.2,26.15,26.17,66048.0,23.7708,23.7708,23.7254,23.7436,66048.0
2016-09-30 15:25:00,26.17,26.18,26.14,26.14,33018.0,23.7436,23.7527,23.7164,23.7164,33018.0
2016-09-30 15:30:00,26.15,26.17,26.14,26.14,50547.0,23.7254,23.7436,23.7164,23.7164,50547.0
2016-09-30 15:35:00,26.15,26.16,26.14,26.15,41881.0,23.7254,23.7345,23.7164,23.7254,41881.0
2016-09-30 15:40:00,26.14,26.16,26.14,26.16,64780.0,23.7164,23.7345,23.7164,23.7345,64780.0
2016-09-30 15:45:00,26.16,26.2,26.14,26.19,125566.0,23.7345,23.7708,23.7164,23.7617,125566.0
2016-09-30 15:50:00,26.19,26.19,26.15,26.15,148180.0,23.7617,23.7617,23.7254,23.7254,148180.0
2016-09-30 15:55:00,26.15,26.16,26.09,26.09,492594.0,23.7254,23.7345,23.671,23.671,492594.0
2016-10-03 09:30:00,26.03,26.07,25.7,25.87,474445.0,23.6166,23.6529,23.3172,23.4714,474445.0
2016-10-03 09:35:00,25.85,26.07,25.82,25.98,200457.0,23.4533,23.6529,23.426,23.5712,200457.0
2016-10-03 09:40:00,25.97,26.03,25.9,25.95,319850.0,23.5621,23.6166,23.4986,23.544,319850.0
2016-10-03 09:45:00,25.95,25.96,25.86,25.91,196542.0,23.544,23.5531,23.4623,23.5077,196542.0
2016-10-03 09:50:00,25.9,25.95,25.85,25.92,155613.0,23.4986,23.544,23.4533,23.5168,155613.0
2016-10-03 09:55:00,25.93,25.96,25.9,25.92,116685.0,23.5258,23.5531,23.4986,23.5168,116685.0
2016-10-03 10:00:00,25.92,25.99,25.9,25.98,169051.0,23.5168,23.5803,23.4986,23.5712,169051.0
2016-10-03 10:05:00,25.97,26.0,25.91,25.95,105352.0,23.5621,23.5894,23.5077,23.544,105352.0
2016-10-03 10:10:00,25.95,25.96,25.85,25.86,110354.0,23.544,23.5531,23.4533,23.4623,110354.0
2016-10-03 10:15:00,25.85,25.86,25.8,25.82,108201.0,23.4533,23.4623,23.4079,23.426,108201.0
2016-10-03 10:20:00,25.83,25.87,25.8,25.83,202168.0,23.4351,23.4714,23.4079,23.4351,202168.0
2016-10-03 10:25:00,25.83,25.93,25.83,25.9,75540.0,23.4351,23.5258,23.4351,23.4986,75540.0
2016-10-03 10:30:00,25.91,25.97,25.84,25.88,150662.0,23.5077,23.5621,23.4442,23.4805,150662.0
2016-10-03 10:35:00,25.87,25.96,25.87,25.95,93527.0,23.4714,23.5531,23.4714,23.544,93527.0
2016-10-03 10:40:00,25.95,25.97,25.93,25.96,117237.0,23.544,23.5621,23.5258,23.5531,117237.0
2016-10-03 10:45:00,25.96,26.01,25.94,25.97,104645.0,23.5531,23.5984,23.5349,23.5621,104645.0
2016-10-03 10:50:00,25.98,26.0,25.92,25.97,70974.0,23.5712,23.5894,23.5168,23.5621,70974.0
2016-10-03 10:55:00,25.96,25.98,25.92,25.95,113685.0,23.5531,23.5712,23.5168,23.544,113685.0
2016-10-03 11:00:00,25.95,25.96,25.91,25.95,120692.0,23.544,23.5531,23.5077,23.544,120692.0
2016-10-03 11:05:00,25.95,25.96,25.94,25.95,72192.0,23.544,23.5531,23.5349,23.544,72192.0
2016-10-03 11:10:00,25.95,25.97,25.92,25.96,73313.0,23.544,23.5621,23.5168,23.5531,73313.0
2016-10-03 11:15:00,25.96,25.97,25.93,25.95,133989.0,23.5531,23.5621,23.5258,23.544,133989.0
2016-10-03 11:20:00,25.95,25.95,25.9,25.94,72181.0,23.544,23.544,23.4986,23.5349,72181.0
2016-10-03 11:25:00,25.95,25.99,25.95,25.98,72275.0,23.544,23.5803,23.544,23.5712,72275.0
2016-10-03 11:30:00,25.98,25.99,25.93,25.96,158505.0,23.5712,23.5803,23.5258,23.5531,158505.0
2016-10-03 11:35:00,25.95,25.96,25.91,25.91,37864.0,23.544,23.5531,23.5077,23.5077,37864.0
2016-10-03 11:40:00,25.92,25.97,25.91,25.96,80853.0,23.5168,23.5621,23.5077,23.5531,80853.0
2016-10-03 11:45:00,25.96,25.99,25.94,25.95,34816.0,23.5531,23.5803,23.5349,23.544,34816.0
2016-10-03 11:50:00,25.95,25.97,25.92,25.96,52631.0,23.544,23.5621,23.5168,23.5531,52631.0
2016-10-03 11:55:00,25.96,26.02,25.95,25.98,74998.0,23.5531,23.6075,23.544,23.5712,74998.0
2016-10-03 12:00:00,25.98,26.0,25.96,26.0,45590.0,23.5712,23.5894,23.5531,23.5894,45590.0
2016-10-03 12:05:00,26.0,26.03,26.0,26.03,37260.0,23.5894,23.6166,23.5894,23.6166,37260.0
2016-10-03 12:10:00,26.03,26.03,25.97,25.99,141796.0,23.6166,23.6166,23.5621,23.5803,141796.0
2016-10-03 12:15:00,25.98,26.0,25.96,26.0,55175.0,23.5712,23.5894,23.5531,23.5894,55175.0
2016-10-03 12:20:00,26.0,26.0,25.98,25.99,98433.0,23.5894,23.5894,23.5712,23.5803,98433.0
2016-10-03 12:25:00,25.99,26.0,25.97,26.0,83991.0,23.5803,23.5894,23.5621,23.5894,83991.0
2016-10-03 12:30:00,25.99,26.0,25.98,26.0,85133.0,23.5803,23.5894,23.5712,23.5894,85133.0
2016-10-03 12:35:00,26.0,26.02,25.99,26.0,185005.0,23.5894,23.6075,23.5803,23.5894,185005.0
2016-10-03 12:40:00,26.01,26.03,25.98,25.99,96166.0,23.5984,23.6166,23.5712,23.5803,96166.0
2016-10-03 12:45:00,25.98,25.99,25.96,25.98,62564.0,23.5712,23.5803,23.5531,23.5712,62564.0
2016-10-03 12:50:00,25.98,25.99,25.96,25.99,100894.0,23.5712,23.5803,23.5531,23.5803,100894.0
2016-10-03 12:55:00,25.99,26.01,25.98,26.0,89919.0,23.5803,23.5984,23.5712,23.5894,89919.0
2016-10-03 13:00:00,26.01,26.02,25.98,26.0,134432.0,23.5984,23.6075,23.5712,23.5894,134432.0
2016-10-03 13:05:00,26.0,26.01,25.97,25.99,59003.0,23.5894,23.5984,23.5621,23.5803,59003.0
2016-10-03 13:10:00,25.99,26.0,25.98,25.98,52818.0,23.5803,23.5894,23.5712,23.5712,52818.0
2016-10-03 13:15:00,25.98,26.0,25.98,26.0,30440.0,23.5712,23.5894,23.5712,23.5894,30440.0
2016-10-03 13:20:00,26.0,26.0,25.98,26.0,176591.0,23.5894,23.5894,23.5712,23.5894,176591.0
2016-10-03 13:25:00,26.0,26.0,25.98,26.0,70244.0,23.5894,23.5894,23.5712,23.5894,70244.0
2016-10-03 13:30:00,26.0,26.0,25.97,25.99,84406.0,23.5894,23.5894,23.5621,23.5803,84406.0
2016-10-03 13:35:00,25.99,26.0,25.96,26.0,59071.0,23.5803,23.5894,23.5531,23.5894,59071.0
2016-10-03 13:40:00,26.0,26.01,25.97,25.98,54916.0,23.5894,23.5984,23.5621,23.5712,54916.0
2016-10-03 13:45:00,25.97,26.01,25.97,25.99,48756.0,23.5621,23.5984,23.5621,23.5803,48756.0
2016-10-03 13:50:00,25.98,26.0,25.97,25.99,53479.0,23.5712,23.5894,23.5621,23.5803,53479.0
2016-10-03 13:55:00,25.99,26.01,25.96,25.98,119143.0,23.5803,23.5984,23.5531,23.5712,119143.0
2016-10-03 14:00:00,25.99,26.0,25.98,26.0,90090.0,23.5803,23.5894,23.5712,23.5894,90090.0
2016-10-03 14:05:00,26.0,26.0,25.98,25.98,114567.0,23.5894,23.5894,23.5712,23.5712,114567.0
2016-10-03 14:10:00,25.99,26.03,25.98,26.03,68583.0,23.5803,23.6166,23.5712,23.6166,68583.0
2016-10-03 14:15:00,26.04,26.08,26.04,26.06,29519.0,23.6256,23.6619,23.6256,23.6438,29519.0
2016-10-03 14:20:00,26.07,26.07,26.04,26.05,35485.0,23.6529,23.6529,23.6256,23.6347,35485.0
2016-10-03 14:25:00,26.05,26.05,26.02,26.04,52784.0,23.6347,23.6347,23.6075,23.6256,52784.0
2016-10-03 14:30:00,26.04,26.05,26.03,26.05,57300.0,23.6256,23.6347,23.6166,23.6347,57300.0
2016-10-03 14:35:00,26.05,26.05,26.02,26.05,207941.0,23.6347,23.6347,23.6075,23.6347,207941.0
2016-10-03 14:40:00,26.05,26.06,26.04,26.05,154920.0,23.6347,23.6438,23.6256,23.6347,154920.0
2016-10-03 14:45:00,26.05,26.05,26.02,26.03,46238.0,23.6347,23.6347,23.6075,23.6166,46238.0
2016-10-03 14:50:00,26.02,26.04,26.0,26.01,226071.0,23.6075,23.6256,23.5894,23.5984,226071.0
2016-10-03 14:55:00,26.01,26.04,26.0,26.04,67198.0,23.5984,23.6256,23.5894,23.6256,67198.0
2016-10-03 15:00:00,26.04,26.05,26.02,26.04,29938.0,23.6256,23.6347,23.6075,23.6256,29938.0
2016-10-03 15:05:00,26.03,26.07,26.03,26.05,168310.0,23.6166,23.6529,23.6166,23.6347,168310.0
2016-10-03 15:10:00,26.05,26.05,26.02,26.04,73448.0,23.6347,23.6347,23.6075,23.6256,73448.0
2016-10-03 15:15:00,26.04,26.04,26.03,26.04,26200.0,23.6256,23.6256,23.6166,23.6256,26200.0
2016-10-03 15:20:00,26.04,26.04,26.02,26.02,40161.0,23.6256,23.6256,23.6075,23.6075,40161.0
2016-10-03 15:25:00,26.03,26.04,26.01,26.04,95396.0,23.6166,23.6256,23.5984,23.6256,95396.0
2016-10-03 15:30:00,26.04,26.06,26.03,26.05,113551.0,23.6256,23.6438,23.6166,23.6347,113551.0
2016-10-03 15:35:00,26.05,26.06,26.03,26.04,83954.0,23.6347,23.6438,23.6166,23.6256,83954.0
2016-10-03 15:40:00,26.04,26.06,26.04,26.05,96161.0,23.6256,23.6438,23.6256,23.6347,96161.0
2016-10-03 15:45:00,26.05,26.05,26.03,26.05,109130.0,23.6347,23.6347,23.6166,23.6347,109130.0
2016-10-03 15:50:00,26.05,26.09,26.03,26.09,181915.0,23.6347,23.671,23.6166,23.671,181915.0
2016-10-03 15:55:00,26.09,26.13,26.08,26.11,554692.0,23.671,23.7073,23.6619,23.6892,554692.0
2016-10-04 09:30:00,26.15,26.38,26.15,26.22,408786.0,23.7254,23.9341,23.7254,23.789,408786.0
2016-10-04 09:35:00,26.21,26.32,26.12,26.3,211646.0,23.7799,23.8797,23.6982,23.8615,211646.0
2016-10-04 09:40:00,26.29,26.35,26.24,26.32,227973.0,23.8525,23.9069,23.8071,23.8797,227973.0
2016-10-04 09:45:00,26.32,26.51,26.3,26.46,413828.0,23.8797,24.0521,23.8615,24.0067,413828.0
2016-10-04 09:50:00,26.47,26.58,26.47,26.56,323690.0,24.0158,24.1156,24.0158,24.0974,323690.0
2016-10-04 09:55:00,26.57,26.76,26.57,26.76,345747.0,24.1065,24.2789,24.1065,24.2789,345747.0
2016-10-04 10:00:00,26.76,26.92,26.74,26.88,537967.0,24.2789,24.4241,24.2607,24.3878,537967.0
2016-10-04 10:05:00,26.89,26.97,26.83,26.95,251685.0,24.3968,24.4694,24.3424,24.4513,251685.0
2016-10-04 10:10:00,26.96,27.91,26.93,27.87,1768098.0,24.4603,25.3223,24.4331,25.286,1768098.0
2016-10-04 10:15:00,27.89,29.24,27.64,28.25,3743184.0,25.3041,26.5289,25.0773,25.6307,3743184.0
2016-10-04 10:20:00,28.27,28.27,27.5,27.64,2767171.0,25.6489,25.6489,24.9503,25.0773,2767171.0
2016-10-04 10:25:00,27.65,27.7,27.51,27.55,1302395.0,25.0864,25.1317,24.9593,24.9956,1302395.0
2016-10-04 10:30:00,27.56,27.95,27.41,27.95,1525938.0,25.0047,25.3586,24.8686,25.3586,1525938.0
2016-10-04 10:35:00,27.94,28.11,27.74,27.96,1209185.0,25.3495,25.5037,25.168,25.3676,1209185.0
2016-10-04 10:40:00,27.96,27.97,27.65,27.69,790882.0,25.3676,25.3767,25.0864,25.1227,790882.0
2016-10-04 10:45:00,27.68,27.83,27.54,27.56,534179.0,25.1136,25.2497,24.9866,25.0047,534179.0
2016-10-04 10:50:00,27.56,27.75,27.48,27.67,536512.0,25.0047,25.1771,24.9321,25.1045,536512.0
2016-10-04 10:55:00,27.67,27.71,27.49,27.5,337648.0,25.1045,25.1408,24.9412,24.9503,337648.0
2016-10-04 11:00:00,27.51,27.58,27.43,27.45,264734.0,24.9593,25.0229,24.8868,24.9049,264734.0
2016-10-04 11:05:00,27.45,27.53,27.4,27.5,255253.0,24.9049,24.9775,24.8595,24.9503,255253.0
2016-10-04 11:10:00,27.5,27.51,27.2,27.28,521009.0,24.9503,24.9593,24.6781,24.7507,521009.0
2016-10-04 11:15:00,27.28,27.36,27.25,27.32,276552.0,24.7507,24.8233,24.7235,24.787,276552.0
2016-10-04 11:20:00,27.31,27.35,27.22,27.25,225891.0,24.7779,24.8142,24.6962,24.7235,225891.0
2016-10-04 11:25:00,27.25,27.26,27.13,27.18,280345.0,24.7235,24.7325,24.6146,24.6599,280345.0
2016-10-04 11:30:00,27.18,27.47,27.18,27.42,233759.0,24.6599,24.9231,24.6599,24.8777,233759.0
2016-10-04 11:35:00,27.42,27.45,27.33,27.36,127487.0,24.8777,24.9049,24.796,24.8233,127487.0
2016-10-04 11:40:00,27.36,27.37,27.3,27.34,92041.0,24.8233,24.8323,24.7688,24.8051,92041.0
2016-10-04 11:45:00,27.34,27.44,27.34,27.43,102487.0,24.8051,24.8958,24.8051,24.8868,102487.0
2016-10-04 11:50:00,27.43,27.48,27.38,27.39,100895.0,24.8868,24.9321,24.8414,24.8505,100895.0
2016-10-04 11:55:00,27.4,27.43,27.36,27.39,126003.0,24.8595,24.8868,24.8233,24.8505,126003.0
2016-10-04 12:00:00,27.38,27.42,27.38,27.4,148038.0,24.8414,24.8777,24.8414,24.8595,148038.0
2016-10-04 12:05:00,27.41,27.42,27.33,27.36,132915.0,24.8686,24.8777,24.796,24.8233,132915.0
2016-10-04 12:10:00,27.36,27.41,27.34,27.38,109885.0,24.8233,24.8686,24.8051,24.8414,109885.0
2016-10-04 12:15:00,27.39,27.41,27.35,27.37,109529.0,24.8505,24.8686,24.8142,24.8323,109529.0
2016-10-04 12:20:00,27.38,27.4,27.34,27.38,72577.0,24.8414,24.8595,24.8051,24.8414,72577.0
2016-10-04 12:25:00,27.37,27.39,27.33,27.35,71428.0,24.8323,24.8505,24.796,24.8142,71428.0
2016-10-04 12:30:00,27.36,27.39,27.28,27.39,101774.0,24.8233,24.8505,24.7507,24.8505,101774.0
2016-10-04 12:35:00,27.39,27.42,27.34,27.39,80435.0,24.8505,24.8777,24.8051,24.8505,80435.0
2016-10-04 12:40:00,27.39,27.43,27.36,27.39,118392.0,24.8505,24.8868,24.8233,24.8505,118392.0
2016-10-04 12:45:00,27.38,27.41,27.25,27.33,129621.0,24.8414,24.8686,24.7235,24.796,129621.0
2016-10-04 12:50:00,27.33,27.37,27.31,27.36,79417.0,24.796,24.8323,24.7779,24.8233,79417.0
2016-10-04 12:55:00,27.37,27.37,27.23,27.28,75273.0,24.8323,24.8323,24.7053,24.7507,75273.0
2016-10-04 13:00:00,27.28,27.3,27.18,27.23,134730.0,24.7507,24.7688,24.6599,24.7053,134730.0
2016-10-04 13:05:00,27.23,27.29,27.2,27.2,114289.0,24.7053,24.7597,24.6781,24.6781,114289.0
2016-10-04 13:10:00,27.21,27.23,27.18,27.19,104068.0,24.6872,24.7053,24.6599,24.669,104068.0
2016-10-04 13:15:00,27.19,27.24,27.17,27.2,79176.0,24.669,24.7144,24.6509,24.6781,79176.0
2016-10-04 13:20:00,27.2,27.21,26.98,27.06,394488.0,24.6781,24.6872,24.4785,24.5511,394488.0
2016-10-04 13:25:00,27.06,27.13,27.01,27.08,165622.0,24.5511,24.6146,24.5057,24.5692,165622.0
2016-10-04 13:30:00,27.08,27.14,27.07,27.12,103862.0,24.5692,24.6237,24.5601,24.6055,103862.0
2016-10-04 13:35:00,27.12,27.17,27.1,27.14,52774.0,24.6055,24.6509,24.5874,24.6237,52774.0
2016-10-04 13:40:00,27.14,27.22,27.13,27.18,113681.0,24.6237,24.6962,24.6146,24.6599,113681.0
2016-10-04 13:45:00,27.17,27.19,27.16,27.18,49992.0,24.6509,24.669,24.6418,24.6599,49992.0
2016-10-04 13:50:00,27.18,27.25,27.17,27.2,204500.0,24.6599,24.7235,24.6509,24.6781,204500.0
2016-10-04 13:55:00,27.19,27.21,27.14,27.16,32801.0,24.669,24.6872,24.6237,24.6418,32801.0
2016-10-04 14:00:00,27.15,27.16,27.1,27.15,57361.0,24.6327,24.6418,24.5874,24.6327,57361.0
2016-10-04 14:05:00,27.14,27.15,27.08,27.11,91316.0,24.6237,24.6327,24.5692,24.5964,91316.0
2016-10-04 14:10:00,27.11,27.16,27.09,27.12,64402.0,24.5964,24.6418,24.5783,24.6055,64402.0
2016-10-04 14:15:00,27.12,27.12,27.08,27.1,58657.0,24.6055,24.6055,24.5692,24.5874,58657.0
2016-10-04 14:20:00,27.1,27.13,27.08,27.12,68659.0,24.5874,24.6146,24.5692,24.6055,68659.0
2016-10-04 14:25:00,27.11,27.12,27.09,27.09,71395.0,24.5964,24.6055,24.5783,24.5783,71395.0
2016-10-04 14:30:00,27.09,27.11,27.06,27.1,117509.0,24.5783,24.5964,24.5511,24.5874,117509.0
2016-10-04 14:35:00,27.1,27.11,27.08,27.11,74635.0,24.5874,24.5964,24.5692,24.5964,74635.0
2016-10-04 14:40:00,27.11,27.17,27.1,27.15,198041.0,24.5964,24.6509,24.5874,24.6327,198041.0
2016-10-04 14:45:00,27.15,27.16,27.15,27.15,45832.0,24.6327,24.6418,24.6327,24.6327,45832.0
2016-10-04 14:50:00,27.15,27.2,27.14,27.18,119218.0,24.6327,24.6781,24.6237,24.6599,119218.0
2016-10-04 14:55:00,27.17,27.24,27.17,27.23,238096.0,24.6509,24.7144,24.6509,24.7053,238096.0
2016-10-04 15:00:00,27.23,27.24,27.2,27.24,101691.0,24.7053,24.7144,24.6781,24.7144,101691.0
2016-10-04 15:05:00,27.23,27.24,27.16,27.18,117275.0,24.7053,24.7144,24.6418,24.6599,117275.0
2016-10-04 15:10:00,27.19,27.2,27.15,27.15,58449.0,24.669,24.6781,24.6327,24.6327,58449.0
2016-10-04 15:15:00,27.15,27.18,27.12,27.17,183153.0,24.6327,24.6599,24.6055,24.6509,183153.0
2016-10-04 15:20:00,27.17,27.18,27.12,27.18,399554.0,24.6509,24.6599,24.6055,24.6599,399554.0
2016-10-04 15:25:00,27.18,27.21,27.16,27.21,166046.0,24.6599,24.6872,24.6418,24.6872,166046.0
2016-10-04 15:30:00,27.2,27.28,27.2,27.28,179564.0,24.6781,24.7507,24.6781,24.7507,179564.0
2016-10-04 15:35:00,27.28,27.3,27.25,27.29,162698.0,24.7507,24.7688,24.7235,24.7597,162698.0
2016-10-04 15:40:00,27.29,27.35,27.27,27.34,509553.0,24.7597,24.8142,24.7416,24.8051,509553.0
2016-10-04 15:45:00,27.34,27.47,27.32,27.4,415560.0,24.8051,24.9231,24.787,24.8595,415560.0
2016-10-04 15:50:00,27.4,27.51,27.34,27.49,937122.0,24.8595,24.9593,24.8051,24.9412,937122.0
2016-10-04 15:55:00,27.49,27.54,27.43,27.49,1278732.0,24.9412,24.9866,24.8868,24.9412,1278732.0
2016-10-05 09:30:00,27.59,27.69,27.3,27.31,766642.0,25.0319,25.1227,24.7688,24.7779,766642.0
2016-10-05 09:35:00,27.32,27.43,27.28,27.3,163933.0,24.787,24.8868,24.7507,24.7688,163933.0
2016-10-05 09:40:00,27.3,27.38,27.3,27.35,137239.0,24.7688,24.8414,24.7688,24.8142,137239.0
2016-10-05 09:45:00,27.36,27.6,27.33,27.51,556251.0,24.8233,25.041,24.796,24.9593,556251.0
2016-10-05 09:50:00,27.51,27.54,27.45,27.46,157917.0,24.9593,24.9866,24.9049,24.914,157917.0
2016-10-05 09:55:00,27.46,27.66,27.46,27.66,249002.0,24.914,25.0954,24.914,25.0954,249002.0
2016-10-05 10:00:00,27.66,27.69,27.54,27.6,513606.0,25.0954,25.1227,24.9866,25.041,513606.0
2016-10-05 10:05:00,27.6,27.7,27.59,27.66,640115.0,25.041,25.1317,25.0319,25.0954,640115.0
2016-10-05 10:10:00,27.67,27.68,27.64,27.65,338630.0,25.1045,25.1136,25.0773,25.0864,338630.0
2016-10-05 10:15:00,27.65,27.67,27.56,27.59,193091.0,25.0864,25.1045,25.0047,25.0319,193091.0
2016-10-05 10:20:00,27.59,27.6,27.53,27.54,158401.0,25.0319,25.041,24.9775,24.9866,158401.0
2016-10-05 10:25:00,27.54,27.67,27.54,27.61,330938.0,24.9866,25.1045,24.9866,25.0501,330938.0
2016-10-05 10:30:00,27.61,27.65,27.58,27.64,258859.0,25.0501,25.0864,25.0229,25.0773,258859.0
2016-10-05 10:35:00,27.65,27.74,27.64,27.7,458878.0,25.0864,25.168,25.0773,25.1317,458878.0
2016-10-05 10:40:00,27.71,27.73,27.65,27.67,368676.0,25.1408,25.1589,25.0864,25.1045,368676.0
2016-10-05 10:45:00,27.67,27.73,27.65,27.65,398781.0,25.1045,25.1589,25.0864,25.0864,398781.0
2016-10-05 10:50:00,27.66,27.71,27.63,27.71,182851.0,25.0954,25.1408,25.0682,25.1408,182851.0
2016-10-05 10:55:00,27.71,27.75,27.7,27.74,382595.0,25.1408,25.1771,25.1317,25.168,382595.0
2016-10-05 11:00:00,27.74,27.75,27.67,27.69,596659.0,25.168,25.1771,25.1045,25.1227,596659.0
2016-10-05 11:05:00,27.69,27.88,27.68,27.84,801118.0,25.1227,25.295,25.1136,25.2588,801118.0
2016-10-05 11:10:00,27.83,27.93,27.83,27.93,212001.0,25.2497,25.3404,25.2497,25.3404,212001.0
2016-10-05 11:15:00,27.93,27.96,27.89,27.94,507862.0,25.3404,25.3676,25.3041,25.3495,507862.0
2016-10-05 11:20:00,27.94,27.95,27.88,27.92,318144.0,25.3495,25.3586,25.295,25.3313,318144.0
2016-10-05 11:25:00,27.91,27.93,27.84,27.89,248436.0,25.3223,25.3404,25.2588,25.3041,248436.0
2016-10-05 11:30:00,27.89,28.02,27.88,28.01,722588.0,25.3041,25.4221,25.295,25.413,722588.0
2016-10-05 11:35:00,28.01,28.06,27.99,28.01,260153.0,25.413,25.4584,25.3948,25.413,260153.0
2016-10-05 11:40:00,28.01,28.09,27.98,28.06,172565.0,25.413,25.4856,25.3858,25.4584,172565.0
2016-10-05 11:45:00,28.05,28.06,28.0,28.0,82862.0,25.4493,25.4584,25.4039,25.4039,82862.0
2016-10-05 11:50:00,28.01,28.01,27.95,28.01,727211.0,25.413,25.413,25.3586,25.413,727211.0
2016-10-05 11:55:00,28.0,28.01,27.98,27.99,222033.0,25.4039,25.413,25.3858,25.3948,222033.0
2016-10-05 12:00:00,27.99,28.01,27.95,27.97,245122.0,25.3948,25.413,25.3586,25.3767,245122.0
2016-10-05 12:05:00,27.96,28.02,27.96,27.98,243553.0,25.3676,25.4221,25.3676,25.3858,243553.0
2016-10-05 12:10:00,27.98,28.0,27.86,27.86,288450.0,25.3858,25.4039,25.2769,25.2769,288450.0
2016-10-05 12:15:00,27.87,27.97,27.82,27.97,255302.0,25.286,25.3767,25.2406,25.3767,255302.0
2016-10-05 12:20:00,27.97,27.97,27.95,27.97,217674.0,25.3767,25.3767,25.3586,25.3767,217674.0
2016-10-05 12:25:00,27.96,27.97,27.95,27.97,153065.0,25.3676,25.3767,25.3586,25.3767,153065.0
2016-10-05 12:30:00,27.97,27.98,27.95,27.98,176241.0,25.3767,25.3858,25.3586,25.3858,176241.0
2016-10-05 12:35:00,27.98,27.98,27.9,27.9,107864.0,25.3858,25.3858,25.3132,25.3132,107864.0
2016-10-05 12:40:00,27.91,27.94,27.88,27.93,121703.0,25.3223,25.3495,25.295,25.3404,121703.0
2016-10-05 12:45:00,27.93,27.94,27.89,27.91,373782.0,25.3404,25.3495,25.3041,25.3223,373782.0
2016-10-05 12:50:00,27.91,27.92,27.81,27.84,100360.0,25.3223,25.3313,25.2315,25.2588,100360.0
2016-10-05 12:55:00,27.84,27.84,27.77,27.78,84774.0,25.2588,25.2588,25.1952,25.2043,84774.0
2016-10-05 13:00:00,27.79,27.84,27.76,27.84,164962.0,25.2134,25.2588,25.1862,25.2588,164962.0
2016-10-05 13:05:00,27.84,27.84,27.83,27.84,157906.0,25.2588,25.2588,25.2497,25.2588,157906.0
2016-10-05 13:10:00,27.84,27.84,27.78,27.8,155733.0,25.2588,25.2588,25.2043,25.2225,155733.0
2016-10-05 13:15:00,27.8,27.84,27.79,27.84,50079.0,25.2225,25.2588,25.2134,25.2588,50079.0
2016-10-05 13:20:00,27.84,27.84,27.77,27.78,193585.0,25.2588,25.2588,25.1952,25.2043,193585.0
2016-10-05 13:25:00,27.77,27.79,27.73,27.79,113683.0,25.1952,25.2134,25.1589,25.2134,113683.0
2016-10-05 13:30:00,27.79,27.88,27.78,27.88,99504.0,25.2134,25.295,25.2043,25.295,99504.0
2016-10-05 13:35:00,27.88,27.88,27.86,27.87,92977.0,25.295,25.295,25.2769,25.286,92977.0
2016-10-05 13:40:00,27.87,27.91,27.86,27.91,54288.0,25.286,25.3223,25.2769,25.3223,54288.0
2016-10-05 13:45:00,27.91,27.92,27.88,27.92,73609.0,25.3223,25.3313,25.295,25.3313,73609.0
2016-10-05 13:50:00,27.92,27.92,27.86,27.92,159012.0,25.3313,25.3313,25.2769,25.3313,159012.0
2016-10-05 13:55:00,27.92,27.96,27.91,27.95,335522.0,25.3313,25.3676,25.3223,25.3586,335522.0
2016-10-05 14:00:00,27.95,27.96,27.91,27.93,247801.0,25.3586,25.3676,25.3223,25.3404,247801.0
2016-10-05 14:05:00,27.93,27.96,27.9,27.92,104563.0,25.3404,25.3676,25.3132,25.3313,104563.0
2016-10-05 14:10:00,27.91,27.97,27.89,27.93,453408.0,25.3223,25.3767,25.3041,25.3404,453408.0
2016-10-05 14:15:00,27.93,27.96,27.92,27.93,218461.0,25.3404,25.3676,25.3313,25.3404,218461.0
2016-10-05 14:20:00,27.92,27.93,27.9,27.91,73278.0,25.3313,25.3404,25.3132,25.3223,73278.0
2016-10-05 14:25:00,27.91,27.92,27.85,27.86,203472.0,25.3223,25.3313,25.2678,25.2769,203472.0
2016-10-05 14:30:00,27.85,27.89,27.82,27.89,174808.0,25.2678,25.3041,25.2406,25.3041,174808.0
2016-10-05 14:35:00,27.89,27.9,27.86,27.89,66847.0,25.3041,25.3132,25.2769,25.3041,66847.0
2016-10-05 14:40:00,27.89,27.91,27.86,27.9,401540.0,25.3041,25.3223,25.2769,25.3132,401540.0
2016-10-05 14:45:00,27.9,27.93,27.88,27.92,220281.0,25.3132,25.3404,25.295,25.3313,220281.0
2016-10-05 14:50:00,27.92,27.95,27.91,27.94,212429.0,25.3313,25.3586,25.3223,25.3495,212429.0
2016-10-05 14:55:00,27.94,27.94,27.88,27.89,175566.0,25.3495,25.3495,25.295,25.3041,175566.0
2016-10-05 15:00:00,27.89,27.93,27.89,27.92,92090.0,25.3041,25.3404,25.3041,25.3313,92090.0
2016-10-05 15:05:00,27.92,27.92,27.88,27.92,217133.0,25.3313,25.3313,25.295,25.3313,217133.0
2016-10-05 15:10:00,27.92,27.97,27.89,27.89,552708.0,25.3313,25.3767,25.3041,25.3041,552708.0
2016-10-05 15:15:00,27.9,27.96,27.9,27.96,129926.0,25.3132,25.3676,25.3132,25.3676,129926.0
2016-10-05 15:20:00,27.96,27.96,27.93,27.94,186691.0,25.3676,25.3676,25.3404,25.3495,186691.0
2016-10-05 15:25:00,27.94,27.94,27.89,27.89,158389.0,25.3495,25.3495,25.3041,25.3041,158389.0
2016-10-05 15:30:00,27.89,27.92,27.89,27.92,261859.0,25.3041,25.3313,25.3041,25.3313,261859.0
2016-10-05 15:35:00,27.92,27.97,27.91,27.95,354670.0,25.3313,25.3767,25.3223,25.3586,354670.0
2016-10-05 15:40:00,27.96,27.96,27.85,27.88,185425.0,25.3676,25.3676,25.2678,25.295,185425.0
2016-10-05 15:45:00,27.88,27.92,27.88,27.91,428913.0,25.295,25.3313,25.295,25.3223,428913.0
2016-10-05 15:50:00,27.92,27.97,27.91,27.96,931139.0,25.3313,25.3767,25.3223,25.3676,931139.0
2016-10-05 15:55:00,27.96,27.97,27.92,27.93,1237355.0,25.3676,25.3767,25.3313,25.3404,1237355.0
2016-10-06 09:30:00,28.45,28.53,27.88,28.0,1664260.0,25.8122,25.8848,25.295,25.4039,1664260.0
2016-10-06 09:35:00,28.0,28.15,27.88,27.98,676714.0,25.4039,25.54,25.295,25.3858,676714.0
2016-10-06 09:40:00,27.98,28.02,27.85,27.99,702395.0,25.3858,25.4221,25.2678,25.3948,702395.0
2016-10-06 09:45:00,27.98,28.01,27.91,27.95,249784.0,25.3858,25.413,25.3223,25.3586,249784.0
2016-10-06 09:50:00,27.94,27.96,27.65,27.93,513437.0,25.3495,25.3676,25.0864,25.3404,513437.0
2016-10-06 09:55:00,27.93,27.93,27.66,27.66,336242.0,25.3404,25.3404,25.0954,25.0954,336242.0
2016-10-06 10:00:00,27.67,27.75,27.52,27.75,435186.0,25.1045,25.1771,24.9684,25.1771,435186.0
2016-10-06 10:05:00,27.75,27.75,27.44,27.5,386939.0,25.1771,25.1771,24.8958,24.9503,386939.0
2016-10-06 10:10:00,27.5,27.58,27.4,27.46,233906.0,24.9503,25.0229,24.8595,24.914,233906.0
2016-10-06 10:15:00,27.46,27.49,27.3,27.34,264279.0,24.914,24.9412,24.7688,24.8051,264279.0
2016-10-06 10:20:00,27.34,27.36,27.25,27.26,275664.0,24.8051,24.8233,24.7235,24.7325,275664.0
2016-10-06 10:25:00,27.25,27.26,27.14,27.16,307618.0,24.7235,24.7325,24.6237,24.6418,307618.0
2016-10-06 10:30:00,27.16,27.22,27.14,27.19,296384.0,24.6418,24.6962,24.6237,24.669,296384.0
2016-10-06 10:35:00,27.19,27.22,27.05,27.07,237565.0,24.669,24.6962,24.542,24.5601,237565.0
2016-10-06 10:40:00,27.07,27.11,26.96,27.08,453819.0,24.5601,24.5964,24.4603,24.5692,453819.0
2016-10-06 10:45:00,27.09,27.12,27.07,27.12,225877.0,24.5783,24.6055,24.5601,24.6055,225877.0
2016-10-06 10:50:00,27.11,27.23,27.08,27.21,213942.0,24.5964,24.7053,24.5692,24.6872,213942.0
2016-10-06 10:55:00,27.21,27.33,27.21,27.32,218028.0,24.6872,24.796,24.6872,24.787,218028.0
2016-10-06 11:00:00,27.32,27.38,27.13,27.14,251775.0,24.787,24.8414,24.6146,24.6237,251775.0
2016-10-06 11:05:00,27.13,27.17,27.08,27.08,104927.0,24.6146,24.6509,24.5692,24.5692,104927.0
2016-10-06 11:10:00,27.08,27.11,27.01,27.05,154303.0,24.5692,24.5964,24.5057,24.542,154303.0
2016-10-06 11:15:00,27.05,27.07,27.02,27.03,127480.0,24.542,24.5601,24.5148,24.5239,127480.0
2016-10-06 11:20:00,27.04,27.08,26.98,27.07,239697.0,24.5329,24.5692,24.4785,24.5601,239697.0
2016-10-06 11:25:00,27.07,27.19,27.04,27.19,140913.0,24.5601,24.669,24.5329,24.669,140913.0
2016-10-06 11:30:00,27.19,27.24,27.16,27.17,112521.0,24.669,24.7144,24.6418,24.6509,112521.0
2016-10-06 11:35:00,27.16,27.27,27.16,27.21,68534.0,24.6418,24.7416,24.6418,24.6872,68534.0
2016-10-06 11:40:00,27.21,27.32,27.2,27.26,110599.0,24.6872,24.787,24.6781,24.7325,110599.0
2016-10-06 11:45:00,27.26,27.4,27.23,27.34,108303.0,24.7325,24.8595,24.7053,24.8051,108303.0
2016-10-06 11:50:00,27.34,27.43,27.29,27.3,88861.0,24.8051,24.8868,24.7597,24.7688,88861.0
2016-10-06 11:55:00,27.3,27.33,27.25,27.3,86615.0,24.7688,24.796,24.7235,24.7688,86615.0
2016-10-06 12:00:00,27.3,27.33,27.24,27.24,65608.0,24.7688,24.796,24.7144,24.7144,65608.0
2016-10-06 12:05:00,27.25,27.32,27.24,27.29,66027.0,24.7235,24.787,24.7144,24.7597,66027.0
2016-10-06 12:10:00,27.28,27.32,27.23,27.24,68064.0,24.7507,24.787,24.7053,24.7144,68064.0
2016-10-06 12:15:00,27.24,27.35,27.24,27.31,73621.0,24.7144,24.8142,24.7144,24.7779,73621.0
2016-10-06 12:20:00,27.31,27.39,27.31,27.36,53650.0,24.7779,24.8505,24.7779,24.8233,53650.0
2016-10-06 12:25:00,27.36,27.36,27.3,27.32,51454.0,24.8233,24.8233,24.7688,24.787,51454.0
2016-10-06 12:30:00,27.32,27.36,27.31,27.31,30489.0,24.787,24.8233,24.7779,24.7779,30489.0
2016-10-06 12:35:00,27.31,27.32,27.3,27.31,40754.0,24.7779,24.787,24.7688,24.7779,40754.0
2016-10-06 12:40:00,27.3,27.34,27.28,27.32,70946.0,24.7688,24.8051,24.7507,24.787,70946.0
2016-10-06 12:45:00,27.32,27.33,27.26,27.32,55822.0,24.787,24.796,24.7325,24.787,55822.0
2016-10-06 12:50:00,27.32,27.33,27.3,27.33,41278.0,24.787,24.796,24.7688,24.796,41278.0
2016-10-06 12:55:00,27.33,27.35,27.33,27.35,33289.0,24.796,24.8142,24.796,24.8142,33289.0
2016-10-06 13:00:00,27.35,27.35,27.29,27.29,28964.0,24.8142,24.8142,24.7597,24.7597,28964.0
2016-10-06 13:05:00,27.29,27.34,27.29,27.33,40638.0,24.7597,24.8051,24.7597,24.796,40638.0
2016-10-06 13:10:00,27.33,27.36,27.32,27.33,36093.0,24.796,24.8233,24.787,24.796,36093.0
2016-10-06 13:15:00,27.34,27.34,27.33,27.33,8500.0,24.8051,24.8051,24.796,24.796,8500.0
2016-10-06 13:20:00,27.33,27.34,27.27,27.34,121996.0,24.796,24.8051,24.7416,24.8051,121996.0
2016-10-06 13:25:00,27.34,27.45,27.34,27.43,90142.0,24.8051,24.9049,24.8051,24.8868,90142.0
2016-10-06 13:30:00,27.44,27.46,27.41,27.43,86422.0,24.8958,24.914,24.8686,24.8868,86422.0
2016-10-06 13:35:00,27.43,27.44,27.37,27.39,38147.0,24.8868,24.8958,24.8323,24.8505,38147.0
2016-10-06 13:40:00,27.39,27.39,27.34,27.38,182704.0,24.8505,24.8505,24.8051,24.8414,182704.0
2016-10-06 13:45:00,27.38,27.39,27.32,27.33,62962.0,24.8414,24.8505,24.787,24.796,62962.0
2016-10-06 13:50:00,27.33,27.37,27.33,27.37,64209.0,24.796,24.8323,24.796,24.8323,64209.0
2016-10-06 13:55:00,27.36,27.37,27.35,27.36,43242.0,24.8233,24.8323,24.8142,24.8233,43242.0
2016-10-06 14:00:00,27.36,27.38,27.33,27.38,166631.0,24.8233,24.8414,24.796,24.8414,166631.0
2016-10-06 14:05:00,27.38,27.38,27.36,27.37,25869.0,24.8414,24.8414,24.8233,24.8323,25869.0
2016-10-06 14:10:00,27.37,27.37,27.31,27.36,68098.0,24.8323,24.8323,24.7779,24.8233,68098.0
2016-10-06 14:15:00,27.36,27.36,27.31,27.33,45135.0,24.8233,24.8233,24.7779,24.796,45135.0
2016-10-06 14:20:00,27.32,27.37,27.32,27.37,75257.0,24.787,24.8323,24.787,24.8323,75257.0
2016-10-06 14:25:00,27.37,27.38,27.32,27.32,196466.0,24.8323,24.8414,24.787,24.787,196466.0
2016-10-06 14:30:00,27.33,27.35,27.32,27.34,39986.0,24.796,24.8142,24.787,24.8051,39986.0
2016-10-06 14:35:00,27.34,27.34,27.28,27.32,107016.0,24.8051,24.8051,24.7507,24.787,107016.0
2016-10-06 14:40:00,27.33,27.35,27.32,27.35,42152.0,24.796,24.8142,24.787,24.8142,42152.0
2016-10-06 14:45:00,27.34,27.4,27.3,27.31,363619.0,24.8051,24.8595,24.7688,24.7779,363619.0
2016-10-06 14:50:00,27.32,27.35,27.31,27.35,34628.0,24.787,24.8142,24.7779,24.8142,34628.0
2016-10-06 14:55:00,27.35,27.35,27.31,27.33,36218.0,24.8142,24.8142,24.7779,24.796,36218.0
2016-10-06 15:00:00,27.33,27.36,27.32,27.35,51067.0,24.796,24.8233,24.787,24.8142,51067.0
2016-10-06 15:05:00,27.34,27.35,27.32,27.35,42766.0,24.8051,24.8142,24.787,24.8142,42766.0
2016-10-06 15:10:00,27.35,27.35,27.33,27.33,30171.0,24.8142,24.8142,24.796,24.796,30171.0
2016-10-06 15:15:00,27.33,27.35,27.32,27.35,200197.0,24.796,24.8142,24.787,24.8142,200197.0
2016-10-06 15:20:00,27.35,27.36,27.34,27.34,42179.0,24.8142,24.8233,24.8051,24.8051,42179.0
2016-10-06 15:25:00,27.35,27.35,27.32,27.34,64308.0,24.8142,24.8142,24.787,24.8051,64308.0
2016-10-06 15:30:00,27.34,27.35,27.33,27.35,141020.0,24.8051,24.8142,24.796,24.8142,141020.0
2016-10-06 15:35:00,27.35,27.36,27.34,27.36,100405.0,24.8142,24.8233,24.8051,24.8233,100405.0
2016-10-06 15:40:00,27.36,27.38,27.35,27.37,137271.0,24.8233,24.8414,24.8142,24.8323,137271.0
2016-10-06 15:45:00,27.37,27.38,27.34,27.36,157933.0,24.8323,24.8414,24.8051,24.8233,157933.0
2016-10-06 15:50:00,27.37,27.49,27.36,27.44,716164.0,24.8323,24.9412,24.8233,24.8958,716164.0
2016-10-06 15:55:00,27.44,27.45,27.37,27.4,884073.0,24.8958,24.9049,24.8323,24.8595,884073.0
2016-10-07 09:30:00,27.4,27.5,27.01,27.07,425723.0,24.8595,24.9503,24.5057,24.5601,425723.0
2016-10-07 09:35:00,27.09,27.22,27.02,27.22,127580.0,24.5783,24.6962,24.5148,24.6962,127580.0
2016-10-07 09:40:00,27.23,27.23,27.04,27.06,215595.0,24.7053,24.7053,24.5329,24.5511,215595.0
2016-10-07 09:45:00,27.06,27.13,27.03,27.08,175151.0,24.5511,24.6146,24.5239,24.5692,175151.0
2016-10-07 09:50:00,27.08,27.13,27.01,27.09,252662.0,24.5692,24.6146,24.5057,24.5783,252662.0
2016-10-07 09:55:00,27.1,27.18,27.03,27.14,196982.0,24.5874,24.6599,24.5239,24.6237,196982.0
2016-10-07 10:00:00,27.14,27.16,27.06,27.12,300808.0,24.6237,24.6418,24.5511,24.6055,300808.0
2016-10-07 10:05:00,27.12,27.12,27.07,27.1,104307.0,24.6055,24.6055,24.5601,24.5874,104307.0
2016-10-07 10:10:00,27.11,27.11,27.06,27.08,145922.0,24.5964,24.5964,24.5511,24.5692,145922.0
2016-10-07 10:15:00,27.08,27.12,27.03,27.12,151280.0,24.5692,24.6055,24.5239,24.6055,151280.0
2016-10-07 10:20:00,27.12,27.12,27.01,27.02,188353.0,24.6055,24.6055,24.5057,24.5148,188353.0
2016-10-07 10:25:00,27.03,27.07,27.01,27.04,88026.0,24.5239,24.5601,24.5057,24.5329,88026.0
2016-10-07 10:30:00,27.04,27.05,26.98,27.04,202198.0,24.5329,24.542,24.4785,24.5329,202198.0
2016-10-07 10:35:00,27.04,27.04,26.98,27.03,123934.0,24.5329,24.5329,24.4785,24.5239,123934.0
2016-10-07 10:40:00,27.03,27.05,26.99,26.99,85864.0,24.5239,24.542,24.4876,24.4876,85864.0
2016-10-07 10:45:00,26.99,27.0,26.98,27.0,65803.0,24.4876,24.4966,24.4785,24.4966,65803.0
2016-10-07 10:50:00,27.0,27.06,27.0,27.03,77825.0,24.4966,24.5511,24.4966,24.5239,77825.0
2016-10-07 10:55:00,27.03,27.04,26.99,27.03,54575.0,24.5239,24.5329,24.4876,24.5239,54575.0
2016-10-07 11:00:00,27.02,27.03,26.99,26.99,39593.0,24.5148,24.5239,24.4876,24.4876,39593.0
2016-10-07 11:05:00,26.99,27.06,26.98,27.04,61107.0,24.4876,24.5511,24.4785,24.5329,61107.0
2016-10-07 11:10:00,27.04,27.05,27.0,27.01,42332.0,24.5329,24.542,24.4966,24.5057,42332.0
2016-10-07 11:15:00,27.02,27.04,27.01,27.04,44793.0,24.5148,24.5329,24.5057,24.5329,44793.0
2016-10-07 11:20:00,27.04,27.08,27.03,27.05,95574.0,24.5329,24.5692,24.5239,24.542,95574.0
2016-10-07 11:25:00,27.05,27.05,27.01,27.03,44086.0,24.542,24.542,24.5057,24.5239,44086.0
2016-10-07 11:30:00,27.02,27.03,26.99,27.0,95501.0,24.5148,24.5239,24.4876,24.4966,95501.0
2016-10-07 11:35:00,26.99,27.0,26.98,26.99,75928.0,24.4876,24.4966,24.4785,24.4876,75928.0
2016-10-07 11:40:00,26.99,27.0,26.92,26.93,149692.0,24.4876,24.4966,24.4241,24.4331,149692.0
2016-10-07 11:45:00,26.92,26.97,26.91,26.93,205325.0,24.4241,24.4694,24.415,24.4331,205325.0
2016-10-07 11:50:00,26.93,26.97,26.9,26.96,84613.0,24.4331,24.4694,24.4059,24.4603,84613.0
2016-10-07 11:55:00,26.96,26.99,26.94,26.97,88771.0,24.4603,24.4876,24.4422,24.4694,88771.0
2016-10-07 12:00:00,26.96,27.0,26.92,26.94,57555.0,24.4603,24.4966,24.4241,24.4422,57555.0
2016-10-07 12:05:00,26.95,26.95,26.91,26.92,36773.0,24.4513,24.4513,24.415,24.4241,36773.0
2016-10-07 12:10:00,26.93,26.95,26.88,26.89,189929.0,24.4331,24.4513,24.3878,24.3968,189929.0
2016-10-07 12:15:00,26.89,26.9,26.88,26.89,37319.0,24.3968,24.4059,24.3878,24.3968,37319.0
2016-10-07 12:20:00,26.89,26.91,26.88,26.88,44074.0,24.3968,24.415,24.3878,24.3878,44074.0
2016-10-07 12:25:00,26.88,26.88,26.82,26.85,86088.0,24.3878,24.3878,24.3333,24.3605,86088.0
2016-10-07 12:30:00,26.85,26.87,26.8,26.82,110138.0,24.3605,24.3787,24.3152,24.3333,110138.0
2016-10-07 12:35:00,26.81,26.85,26.8,26.83,41106.0,24.3242,24.3605,24.3152,24.3424,41106.0
2016-10-07 12:40:00,26.82,26.86,26.82,26.83,74060.0,24.3333,24.3696,24.3333,24.3424,74060.0
2016-10-07 12:45:00,26.83,26.9,26.82,26.88,43142.0,24.3424,24.4059,24.3333,24.3878,43142.0
2016-10-07 12:50:00,26.88,26.92,26.85,26.9,28683.0,24.3878,24.4241,24.3605,24.4059,28683.0
2016-10-07 12:55:00,26.9,26.94,26.87,26.94,39729.0,24.4059,24.4422,24.3787,24.4422,39729.0
2016-10-07 13:00:00,26.93,26.95,26.9,26.92,197483.0,24.4331,24.4513,24.4059,24.4241,197483.0
2016-10-07 13:05:00,26.91,26.93,26.88,26.9,23909.0,24.415,24.4331,24.3878,24.4059,23909.0
2016-10-07 13:10:00,26.9,26.91,26.89,26.89,27673.0,24.4059,24.415,24.3968,24.3968,27673.0
2016-10-07 13:15:00,26.89,26.91,26.87,26.91,34580.0,24.3968,24.415,24.3787,24.415,34580.0
2016-10-07 13:20:00,26.91,26.94,26.87,26.89,45196.0,24.415,24.4422,24.3787,24.3968,45196.0
2016-10-07 13:25:00,26.89,26.97,26.89,26.97,75603.0,24.3968,24.4694,24.3968,24.4694,75603.0
2016-10-07 13:30:00,26.97,26.99,26.95,26.98,32915.0,24.4694,24.4876,24.4513,24.4785,32915.0
2016-10-07 13:35:00,26.98,27.0,26.97,27.0,49324.0,24.4785,24.4966,24.4694,24.4966,49324.0
2016-10-07 13:40:00,27.0,27.0,26.97,26.99,57531.0,24.4966,24.4966,24.4694,24.4876,57531.0
2016-10-07 13:45:00,26.99,26.99,26.95,26.97,53094.0,24.4876,24.4876,24.4513,24.4694,53094.0
2016-10-07 13:50:00,26.97,26.99,26.94,26.99,208875.0,24.4694,24.4876,24.4422,24.4876,208875.0
2016-10-07 13:55:00,26.99,26.99,26.95,26.99,40028.0,24.4876,24.4876,24.4513,24.4876,40028.0
2016-10-07 14:00:00,26.99,26.99,26.95,26.97,28070.0,24.4876,24.4876,24.4513,24.4694,28070.0
2016-10-07 14:05:00,26.97,26.98,26.94,26.98,45405.0,24.4694,24.4785,24.4422,24.4785,45405.0
2016-10-07 14:10:00,26.98,26.98,26.95,26.96,67633.0,24.4785,24.4785,24.4513,24.4603,67633.0
2016-10-07 14:15:00,26.96,26.98,26.94,26.94,92451.0,24.4603,24.4785,24.4422,24.4422,92451.0
2016-10-07 14:20:00,26.94,26.95,26.91,26.94,36314.0,24.4422,24.4513,24.415,24.4422,36314.0
2016-10-07 14:25:00,26.94,26.95,26.93,26.94,25056.0,24.4422,24.4513,24.4331,24.4422,25056.0
2016-10-07 14:30:00,26.93,26.96,26.92,26.95,77388.0,24.4331,24.4603,24.4241,24.4513,77388.0
2016-10-07 14:35:00,26.95,26.95,26.91,26.91,49526.0,24.4513,24.4513,24.415,24.415,49526.0
2016-10-07 14:40:00,26.92,26.93,26.91,26.92,21680.0,24.4241,24.4331,24.415,24.4241,21680.0
2016-10-07 14:45:00,26.91,26.94,26.91,26.91,28281.0,24.415,24.4422,24.415,24.415,28281.0
2016-10-07 14:50:00,26.91,26.95,26.91,26.93,30896.0,24.415,24.4513,24.415,24.4331,30896.0
2016-10-07 14:55:00,26.94,26.94,26.92,26.92,26920.0,24.4422,24.4422,24.4241,24.4241,26920.0
2016-10-07 15:00:00,26.92,26.94,26.91,26.93,37048.0,24.4241,24.4422,24.415,24.4331,37048.0
2016-10-07 15:05:00,26.93,26.94,26.91,26.92,28539.0,24.4331,24.4422,24.415,24.4241,28539.0
2016-10-07 15:10:00,26.93,26.97,26.91,26.95,70695.0,24.4331,24.4694,24.415,24.4513,70695.0
2016-10-07 15:15:00,26.96,26.97,26.95,26.97,162649.0,24.4603,24.4694,24.4513,24.4694,162649.0
2016-10-07 15:20:00,26.96,26.99,26.96,26.99,32463.0,24.4603,24.4876,24.4603,24.4876,32463.0
2016-10-07 15:25:00,26.99,27.0,26.97,27.0,185647.0,24.4876,24.4966,24.4694,24.4966,185647.0
2016-10-07 15:30:00,26.99,27.0,26.99,27.0,302086.0,24.4876,24.4966,24.4876,24.4966,302086.0
2016-10-07 15:35:00,27.0,27.0,26.99,27.0,91852.0,24.4966,24.4966,24.4876,24.4966,91852.0
2016-10-07 15:40:00,27.0,27.03,26.99,27.01,291148.0,24.4966,24.5239,24.4876,24.5057,291148.0
2016-10-07 15:45:00,27.01,27.04,26.99,27.03,270584.0,24.5057,24.5329,24.4876,24.5239,270584.0
2016-10-07 15:50:00,27.04,27.06,26.99,27.02,494045.0,24.5329,24.5511,24.4876,24.5148,494045.0
2016-10-07 15:55:00,27.02,27.06,27.0,27.03,806805.0,24.5148,24.5511,24.4966,24.5239,806805.0
2016-10-10 09:30:00,27.04,27.17,26.77,26.84,186768.0,24.5329,24.6509,24.288,24.3515,186768.0
2016-10-10 09:35:00,26.84,26.99,26.83,26.94,96060.0,24.3515,24.4876,24.3424,24.4422,96060.0
2016-10-10 09:40:00,26.94,27.2,26.93,27.16,207868.0,24.4422,24.6781,24.4331,24.6418,207868.0
2016-10-10 09:45:00,27.17,27.35,27.15,27.31,206681.0,24.6509,24.8142,24.6327,24.7779,206681.0
2016-10-10 09:50:00,27.32,27.38,27.23,27.28,94999.0,24.787,24.8414,24.7053,24.7507,94999.0
2016-10-10 09:55:00,27.28,27.29,27.15,27.17,136274.0,24.7507,24.7597,24.6327,24.6509,136274.0
2016-10-10 10:00:00,27.17,27.3,27.17,27.23,116320.0,24.6509,24.7688,24.6509,24.7053,116320.0
2016-10-10 10:05:00,27.22,27.3,27.2,27.3,101910.0,24.6962,24.7688,24.6781,24.7688,101910.0
2016-10-10 10:10:00,27.29,27.4,27.27,27.38,172516.0,24.7597,24.8595,24.7416,24.8414,172516.0
2016-10-10 10:15:00,27.37,27.43,27.35,27.38,167660.0,24.8323,24.8868,24.8142,24.8414,167660.0
2016-10-10 10:20:00,27.38,27.39,27.26,27.33,87623.0,24.8414,24.8505,24.7325,24.796,87623.0
2016-10-10 10:25:00,27.32,27.35,27.29,27.34,36591.0,24.787,24.8142,24.7597,24.8051,36591.0
2016-10-10 10:30:00,27.34,27.36,27.29,27.34,62900.0,24.8051,24.8233,24.7597,24.8051,62900.0
2016-10-10 10:35:00,27.35,27.39,27.34,27.39,130587.0,24.8142,24.8505,24.8051,24.8505,130587.0
2016-10-10 10:40:00,27.39,27.4,27.33,27.34,143063.0,24.8505,24.8595,24.796,24.8051,143063.0
2016-10-10 10:45:00,27.34,27.4,27.33,27.38,110989.0,24.8051,24.8595,24.796,24.8414,110989.0
2016-10-10 10:50:00,27.39,27.4,27.37,27.39,49848.0,24.8505,24.8595,24.8323,24.8505,49848.0
2016-10-10 10:55:00,27.39,27.49,27.38,27.49,188727.0,24.8505,24.9412,24.8414,24.9412,188727.0
2016-10-10 11:00:00,27.48,27.51,27.39,27.4,118176.0,24.9321,24.9593,24.8505,24.8595,118176.0
2016-10-10 11:05:00,27.4,27.42,27.35,27.42,59170.0,24.8595,24.8777,24.8142,24.8777,59170.0
2016-10-10 11:10:00,27.42,27.46,27.41,27.44,50082.0,24.8777,24.914,24.8686,24.8958,50082.0
2016-10-10 11:15:00,27.45,27.48,27.41,27.42,59872.0,24.9049,24.9321,24.8686,24.8777,59872.0
2016-10-10 11:20:00,27.42,27.5,27.4,27.5,99053.0,24.8777,24.9503,24.8595,24.9503,99053.0
2016-10-10 11:25:00,27.5,27.5,27.44,27.46,98810.0,24.9503,24.9503,24.8958,24.914,98810.0
2016-10-10 11:30:00,27.46,27.46,27.43,27.44,48415.0,24.914,24.914,24.8868,24.8958,48415.0
2016-10-10 11:35:00,27.45,27.5,27.41,27.42,131245.0,24.9049,24.9503,24.8686,24.8777,131245.0
2016-10-10 11:40:00,27.42,27.43,27.29,27.32,104016.0,24.8777,24.8868,24.7597,24.787,104016.0
2016-10-10 11:45:00,27.31,27.37,27.31,27.36,36023.0,24.7779,24.8323,24.7779,24.8233,36023.0
2016-10-10 11:50:00,27.36,27.38,27.29,27.32,106250.0,24.8233,24.8414,24.7597,24.787,106250.0
2016-10-10 11:55:00,27.33,27.36,27.26,27.28,88208.0,24.796,24.8233,24.7325,24.7507,88208.0
2016-10-10 12:00:00,27.28,27.33,27.26,27.32,121610.0,24.7507,24.796,24.7325,24.787,121610.0
2016-10-10 12:05:00,27.31,27.31,27.22,27.23,93093.0,24.7779,24.7779,24.6962,24.7053,93093.0
2016-10-10 12:10:00,27.23,27.26,27.19,27.21,171685.0,24.7053,24.7325,24.669,24.6872,171685.0
2016-10-10 12:15:00,27.21,27.23,27.2,27.22,39466.0,24.6872,24.7053,24.6781,24.6962,39466.0
2016-10-10 12:20:00,27.22,27.25,27.22,27.24,32105.0,24.6962,24.7235,24.6962,24.7144,32105.0
2016-10-10 12:25:00,27.23,27.24,27.18,27.19,58122.0,24.7053,24.7144,24.6599,24.669,58122.0
2016-10-10 12:30:00,27.19,27.23,27.18,27.23,89380.0,24.669,24.7053,24.6599,24.7053,89380.0
2016-10-10 12:35:00,27.23,27.29,27.22,27.28,57685.0,24.7053,24.7597,24.6962,24.7507,57685.0
2016-10-10 12:40:00,27.28,27.3,27.26,27.27,56333.0,24.7507,24.7688,24.7325,24.7416,56333.0
2016-10-10 12:45:00,27.27,27.29,27.24,27.29,32832.0,24.7416,24.7597,24.7144,24.7597,32832.0
2016-10-10 12:50:00,27.29,27.37,27.28,27.35,246773.0,24.7597,24.8323,24.7507,24.8142,246773.0
2016-10-10 12:55:00,27.34,27.35,27.31,27.32,39524.0,24.8051,24.8142,24.7779,24.787,39524.0
2016-10-10 13:00:00,27.32,27.35,27.32,27.33,79120.0,24.787,24.8142,24.787,24.796,79120.0
2016-10-10 13:05:00,27.34,27.34,27.31,27.34,14684.0,24.8051,24.8051,24.7779,24.8051,14684.0
2016-10-10 13:10:00,27.34,27.36,27.33,27.34,42121.0,24.8051,24.8233,24.796,24.8051,42121.0
2016-10-10 13:15:00,27.34,27.34,27.29,27.31,69324.0,24.8051,24.8051,24.7597,24.7779,69324.0
2016-10-10 13:20:00,27.32,27.33,27.31,27.33,13600.0,24.787,24.796,24.7779,24.796,13600.0
2016-10-10 13:25:00,27.32,27.33,27.32,27.32,26081.0,24.787,24.796,24.787,24.787,26081.0
2016-10-10 13:30:00,27.32,27.33,27.31,27.31,26287.0,24.787,24.796,24.7779,24.7779,26287.0
2016-10-10 13:35:00,27.31,27.32,27.28,27.31,36225.0,24.7779,24.787,24.7507,24.7779,36225.0
2016-10-10 13:40:00,27.3,27.39,27.29,27.38,98924.0,24.7688,24.8505,24.7597,24.8414,98924.0
2016-10-10 13:45:00,27.39,27.41,27.38,27.39,43786.0,24.8505,24.8686,24.8414,24.8505,43786.0
2016-10-10 13:50:00,27.39,27.41,27.35,27.41,67111.0,24.8505,24.8686,24.8142,24.8686,67111.0
2016-10-10 13:55:00,27.41,27.41,27.39,27.39,22990.0,24.8686,24.8686,24.8505,24.8505,22990.0
2016-10-10 14:00:00,27.4,27.41,27.34,27.35,67516.0,24.8595,24.8686,24.8051,24.8142,67516.0
2016-10-10 14:05:00,27.34,27.37,27.32,27.36,70020.0,24.8051,24.8323,24.787,24.8233,70020.0
2016-10-10 14:10:00,27.35,27.36,27.29,27.31,208116.0,24.8142,24.8233,24.7597,24.7779,208116.0
2016-10-10 14:15:00,27.31,27.42,27.3,27.36,145059.0,24.7779,24.8777,24.7688,24.8233,145059.0
2016-10-10 14:20:00,27.37,27.39,27.36,27.36,40829.0,24.8323,24.8505,24.8233,24.8233,40829.0
2016-10-10 14:25:00,27.36,27.37,27.32,27.33,39464.0,24.8233,24.8323,24.787,24.796,39464.0
2016-10-10 14:30:00,27.34,27.37,27.31,27.36,45762.0,24.8051,24.8323,24.7779,24.8233,45762.0
2016-10-10 14:35:00,27.36,27.37,27.33,27.33,38647.0,24.8233,24.8323,24.796,24.796,38647.0
2016-10-10 14:40:00,27.34,27.35,27.33,27.35,35398.0,24.8051,24.8142,24.796,24.8142,35398.0
2016-10-10 14:45:00,27.34,27.35,27.31,27.32,29812.0,24.8051,24.8142,24.7779,24.787,29812.0
2016-10-10 14:50:00,27.31,27.34,27.3,27.33,40618.0,24.7779,24.8051,24.7688,24.796,40618.0
2016-10-10 14:55:00,27.32,27.33,27.28,27.32,75285.0,24.787,24.796,24.7507,24.787,75285.0
2016-10-10 15:00:00,27.32,27.32,27.28,27.28,43260.0,24.787,24.787,24.7507,24.7507,43260.0
2016-10-10 15:05:00,27.29,27.32,27.27,27.28,96907.0,24.7597,24.787,24.7416,24.7507,96907.0
2016-10-10 15:10:00,27.29,27.35,27.27,27.31,157779.0,24.7597,24.8142,24.7416,24.7779,157779.0
2016-10-10 15:15:00,27.32,27.36,27.31,27.35,79730.0,24.787,24.8233,24.7779,24.8142,79730.0
2016-10-10 15:20:00,27.36,27.37,27.32,27.32,80261.0,24.8233,24.8323,24.787,24.787,80261.0
2016-10-10 15:25:00,27.32,27.34,27.31,27.32,91480.0,24.787,24.8051,24.7779,24.787,91480.0
2016-10-10 15:30:00,27.33,27.35,27.31,27.31,66178.0,24.796,24.8142,24.7779,24.7779,66178.0
2016-10-10 15:35:00,27.31,27.32,27.27,27.3,87239.0,24.7779,24.787,24.7416,24.7688,87239.0
2016-10-10 15:40:00,27.3,27.33,27.29,27.33,147733.0,24.7688,24.796,24.7597,24.796,147733.0
2016-10-10 15:45:00,27.33,27.33,27.27,27.27,107618.0,24.796,24.796,24.7416,24.7416,107618.0
2016-10-10 15:50:00,27.28,27.28,27.24,27.27,195590.0,24.7507,24.7507,24.7144,24.7416,195590.0
2016-10-10 15:55:00,27.27,27.31,27.25,27.29,450518.0,24.7416,24.7779,24.7235,24.7597,450518.0
2016-10-11 09:30:00,27.24,27.3,27.04,27.06,152294.0,24.7144,24.7688,24.5329,24.5511,152294.0
2016-10-11 09:35:00,27.09,27.25,27.09,27.22,40751.0,24.5783,24.7235,24.5783,24.6962,40751.0
2016-10-11 09:40:00,27.22,27.41,27.21,27.4,223151.0,24.6962,24.8686,24.6872,24.8595,223151.0
2016-10-11 09:45:00,27.39,27.4,27.28,27.31,120082.0,24.8505,24.8595,24.7507,24.7779,120082.0
2016-10-11 09:50:00,27.31,27.31,27.17,27.18,116044.0,24.7779,24.7779,24.6509,24.6599,116044.0
2016-10-11 09:55:00,27.19,27.23,27.16,27.2,92429.0,24.669,24.7053,24.6418,24.6781,92429.0
2016-10-11 10:00:00,27.19,27.28,27.16,27.28,101144.0,24.669,24.7507,24.6418,24.7507,101144.0
2016-10-11 10:05:00,27.27,27.28,27.21,27.21,65138.0,24.7416,24.7507,24.6872,24.6872,65138.0
2016-10-11 10:10:00,27.21,27.22,27.1,27.1,75352.0,24.6872,24.6962,24.5874,24.5874,75352.0
2016-10-11 10:15:00,27.11,27.11,27.01,27.02,74928.0,24.5964,24.5964,24.5057,24.5148,74928.0
2016-10-11 10:20:00,27.02,27.05,26.98,27.03,112372.0,24.5148,24.542,24.4785,24.5239,112372.0
2016-10-11 10:25:00,27.02,27.03,26.97,27.0,44220.0,24.5148,24.5239,24.4694,24.4966,44220.0
2016-10-11 10:30:00,27.01,27.02,26.98,27.0,53711.0,24.5057,24.5148,24.4785,24.4966,53711.0
2016-10-11 10:35:00,27.01,27.01,26.96,26.96,50499.0,24.5057,24.5057,24.4603,24.4603,50499.0
2016-10-11 10:40:00,26.96,27.0,26.95,27.0,41161.0,24.4603,24.4966,24.4513,24.4966,41161.0
2016-10-11 10:45:00,27.0,27.0,26.91,26.94,58806.0,24.4966,24.4966,24.415,24.4422,58806.0
2016-10-11 10:50:00,26.93,26.93,26.86,26.86,74053.0,24.4331,24.4331,24.3696,24.3696,74053.0
2016-10-11 10:55:00,26.86,26.86,26.79,26.79,88590.0,24.3696,24.3696,24.3061,24.3061,88590.0
2016-10-11 11:00:00,26.79,26.83,26.72,26.81,125082.0,24.3061,24.3424,24.2426,24.3242,125082.0
2016-10-11 11:05:00,26.8,26.83,26.78,26.81,74896.0,24.3152,24.3424,24.297,24.3242,74896.0
2016-10-11 11:10:00,26.81,26.89,26.8,26.89,126027.0,24.3242,24.3968,24.3152,24.3968,126027.0
2016-10-11 11:15:00,26.89,26.96,26.88,26.95,106929.0,24.3968,24.4603,24.3878,24.4513,106929.0
2016-10-11 11:20:00,26.94,26.96,26.91,26.96,72545.0,24.4422,24.4603,24.415,24.4603,72545.0
2016-10-11 11:25:00,26.97,26.98,26.89,26.89,95333.0,24.4694,24.4785,24.3968,24.3968,95333.0
2016-10-11 11:30:00,26.9,26.91,26.86,26.91,111661.0,24.4059,24.415,24.3696,24.415,111661.0
2016-10-11 11:35:00,26.92,26.94,26.91,26.94,40123.0,24.4241,24.4422,24.415,24.4422,40123.0
2016-10-11 11:40:00,26.94,26.96,26.91,26.96,58375.0,24.4422,24.4603,24.415,24.4603,58375.0
2016-10-11 11:45:00,26.96,26.96,26.92,26.92,53819.0,24.4603,24.4603,24.4241,24.4241,53819.0
2016-10-11 11:50:00,26.92,26.94,26.89,26.94,54793.0,24.4241,24.4422,24.3968,24.4422,54793.0
2016-10-11 11:55:00,26.94,26.94,26.89,26.92,50050.0,24.4422,24.4422,24.3968,24.4241,50050.0
2016-10-11 12:00:00,26.93,26.94,26.87,26.88,25113.0,24.4331,24.4422,24.3787,24.3878,25113.0
2016-10-11 12:05:00,26.87,26.91,26.86,26.9,32358.0,24.3787,24.415,24.3696,24.4059,32358.0
2016-10-11 12:10:00,26.91,26.91,26.89,26.9,56217.0,24.415,24.415,24.3968,24.4059,56217.0
2016-10-11 12:15:00,26.9,26.96,26.9,26.96,64896.0,24.4059,24.4603,24.4059,24.4603,64896.0
2016-10-11 12:20:00,26.96,27.0,26.95,26.99,50968.0,24.4603,24.4966,24.4513,24.4876,50968.0
2016-10-11 12:25:00,26.98,26.99,26.96,26.97,38918.0,24.4785,24.4876,24.4603,24.4694,38918.0
2016-10-11 12:30:00,26.97,26.98,26.92,26.92,53452.0,24.4694,24.4785,24.4241,24.4241,53452.0
2016-10-11 12:35:00,26.93,26.95,26.91,26.95,36895.0,24.4331,24.4513,24.415,24.4513,36895.0
2016-10-11 12:40:00,26.95,26.96,26.91,26.94,40671.0,24.4513,24.4603,24.415,24.4422,40671.0
2016-10-11 12:45:00,26.93,26.95,26.93,26.93,25804.0,24.4331,24.4513,24.4331,24.4331,25804.0
2016-10-11 12:50:00,26.93,26.95,26.92,26.92,26901.0,24.4331,24.4513,24.4241,24.4241,26901.0
2016-10-11 12:55:00,26.91,26.94,26.91,26.91,18812.0,24.415,24.4422,24.415,24.415,18812.0
2016-10-11 13:00:00,26.91,26.91,26.88,26.9,44205.0,24.415,24.415,24.3878,24.4059,44205.0
2016-10-11 13:05:00,26.9,26.92,26.88,26.89,47918.0,24.4059,24.4241,24.3878,24.3968,47918.0
2016-10-11 13:10:00,26.9,26.9,26.85,26.86,34758.0,24.4059,24.4059,24.3605,24.3696,34758.0
2016-10-11 13:15:00,26.87,26.87,26.84,26.85,46206.0,24.3787,24.3787,24.3515,24.3605,46206.0
2016-10-11 13:20:00,26.85,26.86,26.83,26.84,37411.0,24.3605,24.3696,24.3424,24.3515,37411.0
2016-10-11 13:25:00,26.83,26.87,26.81,26.87,40112.0,24.3424,24.3787,24.3242,24.3787,40112.0
2016-10-11 13:30:00,26.86,26.86,26.81,26.85,35681.0,24.3696,24.3696,24.3242,24.3605,35681.0
2016-10-11 13:35:00,26.85,26.86,26.81,26.82,23963.0,24.3605,24.3696,24.3242,24.3333,23963.0
2016-10-11 13:40:00,26.82,26.84,26.8,26.8,40049.0,24.3333,24.3515,24.3152,24.3152,40049.0
2016-10-11 13:45:00,26.81,26.81,26.76,26.77,39552.0,24.3242,24.3242,24.2789,24.288,39552.0
2016-10-11 13:50:00,26.78,26.79,26.77,26.78,24308.0,24.297,24.3061,24.288,24.297,24308.0
2016-10-11 13:55:00,26.78,26.78,26.75,26.76,29183.0,24.297,24.297,24.2698,24.2789,29183.0
2016-10-11 14:00:00,26.76,26.79,26.76,26.76,46839.0,24.2789,24.3061,24.2789,24.2789,46839.0
2016-10-11 14:05:00,26.76,26.77,26.73,26.77,45835.0,24.2789,24.288,24.2517,24.288,45835.0
2016-10-11 14:10:00,26.78,26.79,26.72,26.72,35134.0,24.297,24.3061,24.2426,24.2426,35134.0
2016-10-11 14:15:00,26.73,26.73,26.65,26.65,74166.0,24.2517,24.2517,24.1791,24.1791,74166.0
2016-10-11 14:20:00,26.65,26.66,26.64,26.66,70557.0,24.1791,24.1882,24.17,24.1882,70557.0
2016-10-11 14:25:00,26.67,26.67,26.61,26.63,78615.0,24.1972,24.1972,24.1428,24.1609,78615.0
2016-10-11 14:30:00,26.64,26.7,26.62,26.62,127931.0,24.17,24.2244,24.1519,24.1519,127931.0
2016-10-11 14:35:00,26.63,26.64,26.58,26.59,66653.0,24.1609,24.17,24.1156,24.1246,66653.0
2016-10-11 14:40:00,26.6,26.66,26.59,26.66,57440.0,24.1337,24.1882,24.1246,24.1882,57440.0
2016-10-11 14:45:00,26.66,26.68,26.65,26.67,36931.0,24.1882,24.2063,24.1791,24.1972,36931.0
2016-10-11 14:50:00,26.66,26.67,26.62,26.64,46960.0,24.1882,24.1972,24.1519,24.17,46960.0
2016-10-11 14:55:00,26.65,26.67,26.63,26.65,49434.0,24.1791,24.1972,24.1609,24.1791,49434.0
2016-10-11 15:00:00,26.65,26.66,26.62,26.63,30272.0,24.1791,24.1882,24.1519,24.1609,30272.0
2016-10-11 15:05:00,26.63,26.65,26.6,26.65,75862.0,24.1609,24.1791,24.1337,24.1791,75862.0
2016-10-11 15:10:00,26.64,26.67,26.63,26.64,163185.0,24.17,24.1972,24.1609,24.17,163185.0
2016-10-11 15:15:00,26.64,26.64,26.6,26.63,183090.0,24.17,24.17,24.1337,24.1609,183090.0
2016-10-11 15:20:00,26.63,26.68,26.63,26.68,112141.0,24.1609,24.2063,24.1609,24.2063,112141.0
2016-10-11 15:25:00,26.68,26.68,26.65,26.66,74103.0,24.2063,24.2063,24.1791,24.1882,74103.0
2016-10-11 15:30:00,26.66,26.72,26.65,26.69,134402.0,24.1882,24.2426,24.1791,24.2154,134402.0
2016-10-11 15:35:00,26.69,26.76,26.68,26.74,206809.0,24.2154,24.2789,24.2063,24.2607,206809.0
2016-10-11 15:40:00,26.74,26.77,26.69,26.71,104505.0,24.2607,24.288,24.2154,24.2335,104505.0
2016-10-11 15:45:00,26.71,26.74,26.7,26.74,72554.0,24.2335,24.2607,24.2244,24.2607,72554.0
2016-10-11 15:50:00,26.74,26.76,26.72,26.75,201823.0,24.2607,24.2789,24.2426,24.2698,201823.0
2016-10-11 15:55:00,26.75,26.76,26.72,26.75,464198.0,24.2698,24.2789,24.2426,24.2698,464198.0
2016-10-12 09:30:00,26.61,26.76,26.56,26.62,236053.0,24.1428,24.2789,24.0974,24.1519,236053.0
2016-10-12 09:35:00,26.62,26.62,26.44,26.53,122534.0,24.1519,24.1519,23.9886,24.0702,122534.0
2016-10-12 09:40:00,26.53,26.7,26.52,26.7,94271.0,24.0702,24.2244,24.0611,24.2244,94271.0
2016-10-12 09:45:00,26.71,26.82,26.68,26.78,78951.0,24.2335,24.3333,24.2063,24.297,78951.0
2016-10-12 09:50:00,26.79,26.8,26.75,26.76,288276.0,24.3061,24.3152,24.2698,24.2789,288276.0
2016-10-12 09:55:00,26.76,26.78,26.71,26.74,113388.0,24.2789,24.297,24.2335,24.2607,113388.0
2016-10-12 10:00:00,26.75,26.78,26.74,26.78,109055.0,24.2698,24.297,24.2607,24.297,109055.0
2016-10-12 10:05:00,26.78,26.78,26.72,26.73,68466.0,24.297,24.297,24.2426,24.2517,68466.0
2016-10-12 10:10:00,26.73,26.74,26.66,26.7,94972.0,24.2517,24.2607,24.1882,24.2244,94972.0
2016-10-12 10:15:00,26.71,26.73,26.64,26.71,507686.0,24.2335,24.2517,24.17,24.2335,507686.0
2016-10-12 10:20:00,26.71,26.75,26.7,26.74,64103.0,24.2335,24.2698,24.2244,24.2607,64103.0
2016-10-12 10:25:00,26.74,26.79,26.73,26.75,90509.0,24.2607,24.3061,24.2517,24.2698,90509.0
2016-10-12 10:30:00,26.74,26.75,26.71,26.73,58373.0,24.2607,24.2698,24.2335,24.2517,58373.0
2016-10-12 10:35:00,26.73,26.73,26.67,26.68,52956.0,24.2517,24.2517,24.1972,24.2063,52956.0
2016-10-12 10:40:00,26.68,26.69,26.65,26.68,34669.0,24.2063,24.2154,24.1791,24.2063,34669.0
2016-10-12 10:45:00,26.68,26.68,26.57,26.57,58131.0,24.2063,24.2063,24.1065,24.1065,58131.0
2016-10-12 10:50:00,26.57,26.59,26.56,26.56,118892.0,24.1065,24.1246,24.0974,24.0974,118892.0
2016-10-12 10:55:00,26.56,26.57,26.53,26.56,113518.0,24.0974,24.1065,24.0702,24.0974,113518.0
2016-10-12 11:00:00,26.57,26.6,26.56,26.6,75525.0,24.1065,24.1337,24.0974,24.1337,75525.0
2016-10-12 11:05:00,26.6,26.6,26.56,26.59,103418.0,24.1337,24.1337,24.0974,24.1246,103418.0
2016-10-12 11:10:00,26.59,26.62,26.58,26.61,65325.0,24.1246,24.1519,24.1156,24.1428,65325.0
2016-10-12 11:15:00,26.61,26.62,26.59,26.59,50312.0,24.1428,24.1519,24.1246,24.1246,50312.0
2016-10-12 11:20:00,26.59,26.6,26.55,26.55,50773.0,24.1246,24.1337,24.0884,24.0884,50773.0
2016-10-12 11:25:00,26.55,26.57,26.55,26.55,36671.0,24.0884,24.1065,24.0884,24.0884,36671.0
2016-10-12 11:30:00,26.55,26.62,26.54,26.62,108034.0,24.0884,24.1519,24.0793,24.1519,108034.0
2016-10-12 11:35:00,26.62,26.62,26.58,26.58,53062.0,24.1519,24.1519,24.1156,24.1156,53062.0
2016-10-12 11:40:00,26.59,26.59,26.52,26.52,38958.0,24.1246,24.1246,24.0611,24.0611,38958.0
2016-10-12 11:45:00,26.51,26.52,26.5,26.51,101233.0,24.0521,24.0611,24.043,24.0521,101233.0
2016-10-12 11:50:00,26.52,26.52,26.47,26.5,59122.0,24.0611,24.0611,24.0158,24.043,59122.0
2016-10-12 11:55:00,26.5,26.55,26.5,26.55,48902.0,24.043,24.0884,24.043,24.0884,48902.0
2016-10-12 12:00:00,26.55,26.57,26.54,26.55,85000.0,24.0884,24.1065,24.0793,24.0884,85000.0
2016-10-12 12:05:00,26.55,26.56,26.51,26.51,57809.0,24.0884,24.0974,24.0521,24.0521,57809.0
2016-10-12 12:10:00,26.52,26.53,26.49,26.49,74659.0,24.0611,24.0702,24.0339,24.0339,74659.0
2016-10-12 12:15:00,26.49,26.49,26.45,26.45,34407.0,24.0339,24.0339,23.9976,23.9976,34407.0
2016-10-12 12:20:00,26.45,26.48,26.45,26.46,52554.0,23.9976,24.0248,23.9976,24.0067,52554.0
2016-10-12 12:25:00,26.46,26.47,26.44,26.44,51296.0,24.0067,24.0158,23.9886,23.9886,51296.0
2016-10-12 12:30:00,26.44,26.49,26.44,26.49,74872.0,23.9886,24.0339,23.9886,24.0339,74872.0
2016-10-12 12:35:00,26.49,26.53,26.48,26.51,79201.0,24.0339,24.0702,24.0248,24.0521,79201.0
2016-10-12 12:40:00,26.51,26.52,26.49,26.49,57517.0,24.0521,24.0611,24.0339,24.0339,57517.0
2016-10-12 12:45:00,26.49,26.5,26.46,26.46,110831.0,24.0339,24.043,24.0067,24.0067,110831.0
2016-10-12 12:50:00,26.46,26.46,26.44,26.44,44798.0,24.0067,24.0067,23.9886,23.9886,44798.0
2016-10-12 12:55:00,26.44,26.45,26.4,26.41,65370.0,23.9886,23.9976,23.9523,23.9613,65370.0
2016-10-12 13:00:00,26.41,26.43,26.41,26.42,27964.0,23.9613,23.9795,23.9613,23.9704,27964.0
2016-10-12 13:05:00,26.43,26.43,26.4,26.4,84034.0,23.9795,23.9795,23.9523,23.9523,84034.0
2016-10-12 13:10:00,26.4,26.41,26.35,26.35,115247.0,23.9523,23.9613,23.9069,23.9069,115247.0
2016-10-12 13:15:00,26.35,26.38,26.34,26.34,125790.0,23.9069,23.9341,23.8978,23.8978,125790.0
2016-10-12 13:20:00,26.34,26.38,26.34,26.38,127566.0,23.8978,23.9341,23.8978,23.9341,127566.0
2016-10-12 13:25:00,26.37,26.48,26.37,26.46,147659.0,23.925,24.0248,23.925,24.0067,147659.0
2016-10-12 13:30:00,26.45,26.46,26.4,26.4,57766.0,23.9976,24.0067,23.9523,23.9523,57766.0
2016-10-12 13:35:00,26.4,26.41,26.38,26.39,50618.0,23.9523,23.9613,23.9341,23.9432,50618.0
2016-10-12 13:40:00,26.39,26.42,26.39,26.4,92453.0,23.9432,23.9704,23.9432,23.9523,92453.0
2016-10-12 13:45:00,26.4,26.41,26.39,26.39,43916.0,23.9523,23.9613,23.9432,23.9432,43916.0
2016-10-12 13:50:00,26.39,26.41,26.39,26.41,56233.0,23.9432,23.9613,23.9432,23.9613,56233.0
2016-10-12 13:55:00,26.41,26.44,26.4,26.43,119838.0,23.9613,23.9886,23.9523,23.9795,119838.0
2016-10-12 14:00:00,26.44,26.5,26.42,26.46,107141.0,23.9886,24.043,23.9704,24.0067,107141.0
2016-10-12 14:05:00,26.45,26.49,26.42,26.49,76067.0,23.9976,24.0339,23.9704,24.0339,76067.0
2016-10-12 14:10:00,26.48,26.53,26.48,26.52,66638.0,24.0248,24.0702,24.0248,24.0611,66638.0
2016-10-12 14:15:00,26.53,26.54,26.51,26.52,45365.0,24.0702,24.0793,24.0521,24.0611,45365.0
2016-10-12 14:20:00,26.52,26.54,26.5,26.52,54256.0,24.0611,24.0793,24.043,24.0611,54256.0
2016-10-12 14:25:00,26.52,26.52,26.47,26.48,58511.0,24.0611,24.0611,24.0158,24.0248,58511.0
2016-10-12 14:30:00,26.48,26.51,26.48,26.5,34986.0,24.0248,24.0521,24.0248,24.043,34986.0
2016-10-12 14:35:00,26.5,26.52,26.49,26.5,59528.0,24.043,24.0611,24.0339,24.043,59528.0
2016-10-12 14:40:00,26.5,26.51,26.48,26.5,88748.0,24.043,24.0521,24.0248,24.043,88748.0
2016-10-12 14:45:00,26.49,26.51,26.46,26.47,193737.0,24.0339,24.0521,24.0067,24.0158,193737.0
2016-10-12 14:50:00,26.46,26.51,26.46,26.5,60454.0,24.0067,24.0521,24.0067,24.043,60454.0
2016-10-12 14:55:00,26.5,26.51,26.49,26.49,46409.0,24.043,24.0521,24.0339,24.0339,46409.0
2016-10-12 15:00:00,26.49,26.52,26.47,26.51,99585.0,24.0339,24.0611,24.0158,24.0521,99585.0
2016-10-12 15:05:00,26.51,26.52,26.5,26.51,44207.0,24.0521,24.0611,24.043,24.0521,44207.0
2016-10-12 15:10:00,26.51,26.51,26.49,26.5,46852.0,24.0521,24.0521,24.0339,24.043,46852.0
2016-10-12 15:15:00,26.5,26.5,26.49,26.5,54502.0,24.043,24.043,24.0339,24.043,54502.0
2016-10-12 15:20:00,26.5,26.5,26.45,26.46,78910.0,24.043,24.043,23.9976,24.0067,78910.0
2016-10-12 15:25:00,26.46,26.47,26.44,26.46,51361.0,24.0067,24.0158,23.9886,24.0067,51361.0
2016-10-12 15:30:00,26.45,26.46,26.43,26.44,85442.0,23.9976,24.0067,23.9795,23.9886,85442.0
2016-10-12 15:35:00,26.44,26.51,26.43,26.51,138130.0,23.9886,24.0521,23.9795,24.0521,138130.0
2016-10-12 15:40:00,26.51,26.52,26.49,26.52,124661.0,24.0521,24.0611,24.0339,24.0611,124661.0
2016-10-12 15:45:00,26.51,26.53,26.51,26.51,98712.0,24.0521,24.0702,24.0521,24.0521,98712.0
2016-10-12 15:50:00,26.51,26.59,26.51,26.59,199812.0,24.0521,24.1246,24.0521,24.1246,199812.0
2016-10-12 15:55:00,26.59,26.62,26.58,26.59,792996.0,24.1246,24.1519,24.1156,24.1246,792996.0
2016-10-13 09:30:00,26.15,26.26,26.12,26.13,427635.0,23.7254,23.8252,23.6982,23.7073,427635.0
2016-10-13 09:35:00,26.13,26.16,26.11,26.12,271726.0,23.7073,23.7345,23.6892,23.6982,271726.0
2016-10-13 09:40:00,26.12,26.18,26.11,26.12,184662.0,23.6982,23.7527,23.6892,23.6982,184662.0
2016-10-13 09:45:00,26.12,26.12,26.0,26.01,273370.0,23.6982,23.6982,23.5894,23.5984,273370.0
2016-10-13 09:50:00,26.01,26.01,25.92,25.93,566357.0,23.5984,23.5984,23.5168,23.5258,566357.0
2016-10-13 09:55:00,25.93,25.98,25.92,25.94,449976.0,23.5258,23.5712,23.5168,23.5349,449976.0
2016-10-13 10:00:00,25.93,25.94,25.75,25.75,481205.0,23.5258,23.5349,23.3625,23.3625,481205.0
2016-10-13 10:05:00,25.76,25.76,25.56,25.66,613964.0,23.3716,23.3716,23.1901,23.2809,613964.0
2016-10-13 10:10:00,25.65,25.65,25.53,25.58,354444.0,23.2718,23.2718,23.1629,23.2083,354444.0
2016-10-13 10:15:00,25.58,25.76,25.58,25.75,445402.0,23.2083,23.3716,23.2083,23.3625,445402.0
2016-10-13 10:20:00,25.76,25.93,25.74,25.93,349748.0,23.3716,23.5258,23.3535,23.5258,349748.0
2016-10-13 10:25:00,25.93,25.98,25.89,25.97,211302.0,23.5258,23.5712,23.4895,23.5621,211302.0
2016-10-13 10:30:00,25.97,26.03,25.92,26.0,313230.0,23.5621,23.6166,23.5168,23.5894,313230.0
2016-10-13 10:35:00,26.0,26.01,25.95,25.97,137234.0,23.5894,23.5984,23.544,23.5621,137234.0
2016-10-13 10:40:00,25.97,26.0,25.95,25.96,107571.0,23.5621,23.5894,23.544,23.5531,107571.0
2016-10-13 10:45:00,25.96,25.96,25.88,25.88,95130.0,23.5531,23.5531,23.4805,23.4805,95130.0
2016-10-13 10:50:00,25.9,25.93,25.89,25.91,81689.0,23.4986,23.5258,23.4895,23.5077,81689.0
2016-10-13 10:55:00,25.91,26.01,25.9,26.0,77990.0,23.5077,23.5984,23.4986,23.5894,77990.0
2016-10-13 11:00:00,26.0,26.0,25.9,25.91,68330.0,23.5894,23.5894,23.4986,23.5077,68330.0
2016-10-13 11:05:00,25.92,26.0,25.92,25.95,68086.0,23.5168,23.5894,23.5168,23.544,68086.0
2016-10-13 11:10:00,25.95,26.01,25.94,26.0,62099.0,23.544,23.5984,23.5349,23.5894,62099.0
2016-10-13 11:15:00,26.0,26.09,25.99,26.01,95158.0,23.5894,23.671,23.5803,23.5984,95158.0
2016-10-13 11:20:00,26.02,26.04,26.0,26.01,73469.0,23.6075,23.6256,23.5894,23.5984,73469.0
2016-10-13 11:25:00,26.01,26.08,26.01,26.03,39035.0,23.5984,23.6619,23.5984,23.6166,39035.0
2016-10-13 11:30:00,26.03,26.06,26.0,26.0,59840.0,23.6166,23.6438,23.5894,23.5894,59840.0
2016-10-13 11:35:00,26.0,26.02,25.99,25.99,67366.0,23.5894,23.6075,23.5803,23.5803,67366.0
2016-10-13 11:40:00,25.99,26.0,25.97,25.98,77262.0,23.5803,23.5894,23.5621,23.5712,77262.0
2016-10-13 11:45:00,25.99,26.01,25.94,25.94,86644.0,23.5803,23.5984,23.5349,23.5349,86644.0
2016-10-13 11:50:00,25.94,25.95,25.87,25.87,88984.0,23.5349,23.544,23.4714,23.4714,88984.0
2016-10-13 11:55:00,25.86,25.94,25.82,25.94,79428.0,23.4623,23.5349,23.426,23.5349,79428.0
2016-10-13 12:00:00,25.94,25.95,25.9,25.95,61269.0,23.5349,23.544,23.4986,23.544,61269.0
2016-10-13 12:05:00,25.94,25.99,25.93,25.95,43137.0,23.5349,23.5803,23.5258,23.544,43137.0
2016-10-13 12:10:00,25.96,26.0,25.95,25.97,62205.0,23.5531,23.5894,23.544,23.5621,62205.0
2016-10-13 12:15:00,25.97,25.99,25.87,25.9,80957.0,23.5621,23.5803,23.4714,23.4986,80957.0
2016-10-13 12:20:00,25.91,25.91,25.86,25.87,88533.0,23.5077,23.5077,23.4623,23.4714,88533.0
2016-10-13 12:25:00,25.87,25.88,25.8,25.83,144031.0,23.4714,23.4805,23.4079,23.4351,144031.0
2016-10-13 12:30:00,25.83,25.89,25.81,25.89,91687.0,23.4351,23.4895,23.417,23.4895,91687.0
2016-10-13 12:35:00,25.89,25.92,25.88,25.9,142841.0,23.4895,23.5168,23.4805,23.4986,142841.0
2016-10-13 12:40:00,25.9,25.97,25.89,25.95,94001.0,23.4986,23.5621,23.4895,23.544,94001.0
2016-10-13 12:45:00,25.95,25.96,25.9,25.9,35425.0,23.544,23.5531,23.4986,23.4986,35425.0
2016-10-13 12:50:00,25.9,25.9,25.85,25.85,48474.0,23.4986,23.4986,23.4533,23.4533,48474.0
2016-10-13 12:55:00,25.85,25.88,25.84,25.88,78706.0,23.4533,23.4805,23.4442,23.4805,78706.0
2016-10-13 13:00:00,25.89,25.89,25.81,25.82,103682.0,23.4895,23.4895,23.417,23.426,103682.0
2016-10-13 13:05:00,25.82,25.85,25.8,25.85,45739.0,23.426,23.4533,23.4079,23.4533,45739.0
2016-10-13 13:10:00,25.85,25.85,25.79,25.82,118271.0,23.4533,23.4533,23.3988,23.426,118271.0
2016-10-13 13:15:00,25.82,25.85,25.78,25.78,76037.0,23.426,23.4533,23.3897,23.3897,76037.0
2016-10-13 13:20:00,25.78,25.82,25.77,25.78,76373.0,23.3897,23.426,23.3807,23.3897,76373.0
2016-10-13 13:25:00,25.77,25.81,25.76,25.81,77122.0,23.3807,23.417,23.3716,23.417,77122.0
2016-10-13 13:30:00,25.81,25.84,25.8,25.84,56353.0,23.417,23.4442,23.4079,23.4442,56353.0
2016-10-13 13:35:00,25.84,25.85,25.77,25.81,69720.0,23.4442,23.4533,23.3807,23.417,69720.0
2016-10-13 13:40:00,25.82,25.86,25.82,25.82,44780.0,23.426,23.4623,23.426,23.426,44780.0
2016-10-13 13:45:00,25.83,25.86,25.82,25.84,54282.0,23.4351,23.4623,23.426,23.4442,54282.0
2016-10-13 13:50:00,25.84,25.87,25.83,25.86,71277.0,23.4442,23.4714,23.4351,23.4623,71277.0
2016-10-13 13:55:00,25.87,25.93,25.86,25.91,66061.0,23.4714,23.5258,23.4623,23.5077,66061.0
2016-10-13 14:00:00,25.92,25.95,25.9,25.94,69491.0,23.5168,23.544,23.4986,23.5349,69491.0
2016-10-13 14:05:00,25.94,25.95,25.89,25.89,53538.0,23.5349,23.544,23.4895,23.4895,53538.0
2016-10-13 14:10:00,25.89,25.94,25.85,25.85,214673.0,23.4895,23.5349,23.4533,23.4533,214673.0
2016-10-13 14:15:00,25.85,25.85,25.81,25.83,246764.0,23.4533,23.4533,23.417,23.4351,246764.0
2016-10-13 14:20:00,25.83,25.91,25.82,25.88,437550.0,23.4351,23.5077,23.426,23.4805,437550.0
2016-10-13 14:25:00,25.88,25.97,25.88,25.97,158072.0,23.4805,23.5621,23.4805,23.5621,158072.0
2016-10-13 14:30:00,25.97,26.03,25.97,26.0,87911.0,23.5621,23.6166,23.5621,23.5894,87911.0
2016-10-13 14:35:00,26.0,26.02,25.96,26.01,65797.0,23.5894,23.6075,23.5531,23.5984,65797.0
2016-10-13 14:40:00,26.01,26.01,25.99,26.0,59881.0,23.5984,23.5984,23.5803,23.5894,59881.0
2016-10-13 14:45:00,26.0,26.07,26.0,26.05,68155.0,23.5894,23.6529,23.5894,23.6347,68155.0
2016-10-13 14:50:00,26.05,26.12,26.05,26.12,92190.0,23.6347,23.6982,23.6347,23.6982,92190.0
2016-10-13 14:55:00,26.12,26.16,26.09,26.12,103427.0,23.6982,23.7345,23.671,23.6982,103427.0
2016-10-13 15:00:00,26.11,26.11,26.07,26.1,85994.0,23.6892,23.6892,23.6529,23.6801,85994.0
2016-10-13 15:05:00,26.1,26.13,26.08,26.11,97987.0,23.6801,23.7073,23.6619,23.6892,97987.0
2016-10-13 15:10:00,26.11,26.12,26.08,26.08,81633.0,23.6892,23.6982,23.6619,23.6619,81633.0
2016-10-13 15:15:00,26.08,26.11,26.07,26.11,181654.0,23.6619,23.6892,23.6529,23.6892,181654.0
2016-10-13 15:20:00,26.11,26.13,26.08,26.08,65669.0,23.6892,23.7073,23.6619,23.6619,65669.0
2016-10-13 15:25:00,26.08,26.12,26.07,26.12,120046.0,23.6619,23.6982,23.6529,23.6982,120046.0
2016-10-13 15:30:00,26.11,26.14,26.1,26.13,113749.0,23.6892,23.7164,23.6801,23.7073,113749.0
2016-10-13 15:35:00,26.14,26.18,26.12,26.18,127577.0,23.7164,23.7527,23.6982,23.7527,127577.0
2016-10-13 15:40:00,26.17,26.21,26.17,26.19,138637.0,23.7436,23.7799,23.7436,23.7617,138637.0
2016-10-13 15:45:00,26.19,26.23,26.16,26.2,203142.0,23.7617,23.798,23.7345,23.7708,203142.0
2016-10-13 15:50:00,26.2,26.26,26.2,26.25,276297.0,23.7708,23.8252,23.7708,23.8162,276297.0
2016-10-13 15:55:00,26.26,26.27,26.23,26.27,542804.0,23.8252,23.8343,23.798,23.8343,542804.0
2016-10-14 09:30:00,26.72,26.78,26.41,26.46,303445.0,24.2426,24.297,23.9613,24.0067,303445.0
2016-10-14 09:35:00,26.45,26.6,26.45,26.49,111374.0,23.9976,24.1337,23.9976,24.0339,111374.0
2016-10-14 09:40:00,26.5,26.57,26.44,26.55,116521.0,24.043,24.1065,23.9886,24.0884,116521.0
2016-10-14 09:45:00,26.55,26.68,26.55,26.6,161121.0,24.0884,24.2063,24.0884,24.1337,161121.0
2016-10-14 09:50:00,26.61,26.62,26.53,26.59,80891.0,24.1428,24.1519,24.0702,24.1246,80891.0
2016-10-14 09:55:00,26.59,26.63,26.57,26.63,102931.0,24.1246,24.1609,24.1065,24.1609,102931.0
2016-10-14 10:00:00,26.62,26.63,26.53,26.59,116847.0,24.1519,24.1609,24.0702,24.1246,116847.0
2016-10-14 10:05:00,26.59,26.59,26.46,26.46,114166.0,24.1246,24.1246,24.0067,24.0067,114166.0
2016-10-14 10:10:00,26.47,26.6,26.45,26.59,142648.0,24.0158,24.1337,23.9976,24.1246,142648.0
2016-10-14 10:15:00,26.59,26.6,26.52,26.55,85611.0,24.1246,24.1337,24.0611,24.0884,85611.0
2016-10-14 10:20:00,26.54,26.57,26.46,26.52,88388.0,24.0793,24.1065,24.0067,24.0611,88388.0
2016-10-14 10:25:00,26.52,26.53,26.4,26.44,83426.0,24.0611,24.0702,23.9523,23.9886,83426.0
2016-10-14 10:30:00,26.45,26.49,26.43,26.45,79860.0,23.9976,24.0339,23.9795,23.9976,79860.0
2016-10-14 10:35:00,26.45,26.49,26.43,26.45,100158.0,23.9976,24.0339,23.9795,23.9976,100158.0
2016-10-14 10:40:00,26.45,26.55,26.45,26.54,76626.0,23.9976,24.0884,23.9976,24.0793,76626.0
2016-10-14 10:45:00,26.54,26.55,26.48,26.48,95243.0,24.0793,24.0884,24.0248,24.0248,95243.0
2016-10-14 10:50:00,26.49,26.52,26.48,26.51,129225.0,24.0339,24.0611,24.0248,24.0521,129225.0
2016-10-14 10:55:00,26.51,26.55,26.49,26.49,52828.0,24.0521,24.0884,24.0339,24.0339,52828.0
2016-10-14 11:00:00,26.5,26.53,26.44,26.45,123058.0,24.043,24.0702,23.9886,23.9976,123058.0
2016-10-14 11:05:00,26.45,26.55,26.44,26.55,129516.0,23.9976,24.0884,23.9886,24.0884,129516.0
2016-10-14 11:10:00,26.54,26.55,26.44,26.45,72491.0,24.0793,24.0884,23.9886,23.9976,72491.0
2016-10-14 11:15:00,26.45,26.48,26.44,26.48,52067.0,23.9976,24.0248,23.9886,24.0248,52067.0
2016-10-14 11:20:00,26.47,26.53,26.46,26.52,100867.0,24.0158,24.0702,24.0067,24.0611,100867.0
2016-10-14 11:25:00,26.51,26.52,26.48,26.48,172708.0,24.0521,24.0611,24.0248,24.0248,172708.0
2016-10-14 11:30:00,26.48,26.49,26.34,26.39,113041.0,24.0248,24.0339,23.8978,23.9432,113041.0
2016-10-14 11:35:00,26.39,26.48,26.39,26.48,61278.0,23.9432,24.0248,23.9432,24.0248,61278.0
2016-10-14 11:40:00,26.47,26.52,26.46,26.52,54809.0,24.0158,24.0611,24.0067,24.0611,54809.0
2016-10-14 11:45:00,26.52,26.52,26.47,26.47,83781.0,24.0611,24.0611,24.0158,24.0158,83781.0
2016-10-14 11:50:00,26.46,26.5,26.4,26.42,49031.0,24.0067,24.043,23.9523,23.9704,49031.0
2016-10-14 11:55:00,26.41,26.42,26.38,26.39,54740.0,23.9613,23.9704,23.9341,23.9432,54740.0
2016-10-14 12:00:00,26.39,26.46,26.39,26.43,154315.0,23.9432,24.0067,23.9432,23.9795,154315.0
2016-10-14 12:05:00,26.42,26.42,26.39,26.42,31396.0,23.9704,23.9704,23.9432,23.9704,31396.0
2016-10-14 12:10:00,26.42,26.42,26.34,26.34,72573.0,23.9704,23.9704,23.8978,23.8978,72573.0
2016-10-14 12:15:00,26.34,26.35,26.31,26.32,47814.0,23.8978,23.9069,23.8706,23.8797,47814.0
2016-10-14 12:20:00,26.32,26.34,26.31,26.31,64874.0,23.8797,23.8978,23.8706,23.8706,64874.0
2016-10-14 12:25:00,26.31,26.32,26.27,26.28,52296.0,23.8706,23.8797,23.8343,23.8434,52296.0
2016-10-14 12:30:00,26.28,26.4,26.27,26.39,70325.0,23.8434,23.9523,23.8343,23.9432,70325.0
2016-10-14 12:35:00,26.39,26.44,26.38,26.44,27848.0,23.9432,23.9886,23.9341,23.9886,27848.0
2016-10-14 12:40:00,26.44,26.47,26.43,26.44,34897.0,23.9886,24.0158,23.9795,23.9886,34897.0
2016-10-14 12:45:00,26.44,26.45,26.42,26.44,31231.0,23.9886,23.9976,23.9704,23.9886,31231.0
2016-10-14 12:50:00,26.45,26.46,26.43,26.46,21043.0,23.9976,24.0067,23.9795,24.0067,21043.0
2016-10-14 12:55:00,26.46,26.47,26.41,26.42,36074.0,24.0067,24.0158,23.9613,23.9704,36074.0
2016-10-14 13:00:00,26.42,26.43,26.39,26.4,29198.0,23.9704,23.9795,23.9432,23.9523,29198.0
2016-10-14 13:05:00,26.4,26.48,26.4,26.48,50497.0,23.9523,24.0248,23.9523,24.0248,50497.0
2016-10-14 13:10:00,26.48,26.48,26.42,26.43,58126.0,24.0248,24.0248,23.9704,23.9795,58126.0
2016-10-14 13:15:00,26.43,26.46,26.41,26.46,21357.0,23.9795,24.0067,23.9613,24.0067,21357.0
2016-10-14 13:20:00,26.46,26.5,26.44,26.47,57100.0,24.0067,24.043,23.9886,24.0158,57100.0
2016-10-14 13:25:00,26.47,26.48,26.4,26.41,30091.0,24.0158,24.0248,23.9523,23.9613,30091.0
2016-10-14 13:30:00,26.42,26.51,26.42,26.51,50348.0,23.9704,24.0521,23.9704,24.0521,50348.0
2016-10-14 13:35:00,26.51,26.52,26.49,26.5,26600.0,24.0521,24.0611,24.0339,24.043,26600.0
2016-10-14 13:40:00,26.5,26.51,26.48,26.5,46186.0,24.043,24.0521,24.0248,24.043,46186.0
2016-10-14 13:45:00,26.5,26.51,26.48,26.5,25393.0,24.043,24.0521,24.0248,24.043,25393.0
2016-10-14 13:50:00,26.5,26.5,26.45,26.46,32875.0,24.043,24.043,23.9976,24.0067,32875.0
2016-10-14 13:55:00,26.46,26.52,26.46,26.5,32980.0,24.0067,24.0611,24.0067,24.043,32980.0
2016-10-14 14:00:00,26.49,26.5,26.47,26.48,24357.0,24.0339,24.043,24.0158,24.0248,24357.0
2016-10-14 14:05:00,26.48,26.48,26.44,26.44,27257.0,24.0248,24.0248,23.9886,23.9886,27257.0
2016-10-14 14:10:00,26.43,26.44,26.41,26.42,28976.0,23.9795,23.9886,23.9613,23.9704,28976.0
2016-10-14 14:15:00,26.41,26.45,26.4,26.45,25930.0,23.9613,23.9976,23.9523,23.9976,25930.0
2016-10-14 14:20:00,26.45,26.5,26.44,26.5,37849.0,23.9976,24.043,23.9886,24.043,37849.0
2016-10-14 14:25:00,26.49,26.5,26.42,26.48,48785.0,24.0339,24.043,23.9704,24.0248,48785.0
2016-10-14 14:30:00,26.49,26.5,26.46,26.49,22258.0,24.0339,24.043,24.0067,24.0339,22258.0
2016-10-14 14:35:00,26.49,26.49,26.45,26.46,35014.0,24.0339,24.0339,23.9976,24.0067,35014.0
2016-10-14 14:40:00,26.46,26.47,26.44,26.46,23443.0,24.0067,24.0158,23.9886,24.0067,23443.0
2016-10-14 14:45:00,26.46,26.48,26.45,26.47,49058.0,24.0067,24.0248,23.9976,24.0158,49058.0
2016-10-14 14:50:00,26.47,26.47,26.43,26.44,42140.0,24.0158,24.0158,23.9795,23.9886,42140.0
2016-10-14 14:55:00,26.44,26.44,26.42,26.42,29362.0,23.9886,23.9886,23.9704,23.9704,29362.0
2016-10-14 15:00:00,26.43,26.45,26.42,26.45,16116.0,23.9795,23.9976,23.9704,23.9976,16116.0
2016-10-14 15:05:00,26.44,26.49,26.44,26.47,40267.0,23.9886,24.0339,23.9886,24.0158,40267.0
2016-10-14 15:10:00,26.47,26.47,26.44,26.46,27858.0,24.0158,24.0158,23.9886,24.0067,27858.0
2016-10-14 15:15:00,26.46,26.47,26.42,26.44,48872.0,24.0067,24.0158,23.9704,23.9886,48872.0
2016-10-14 15:20:00,26.44,26.48,26.43,26.48,62412.0,23.9886,24.0248,23.9795,24.0248,62412.0
2016-10-14 15:25:00,26.48,26.51,26.47,26.47,75873.0,24.0248,24.0521,24.0158,24.0158,75873.0
2016-10-14 15:30:00,26.48,26.52,26.47,26.52,116426.0,24.0248,24.0611,24.0158,24.0611,116426.0
2016-10-14 15:35:00,26.52,26.57,26.51,26.57,207375.0,24.0611,24.1065,24.0521,24.1065,207375.0
2016-10-14 15:40:00,26.57,26.57,26.52,26.52,107303.0,24.1065,24.1065,24.0611,24.0611,107303.0
2016-10-14 15:45:00,26.52,26.57,26.52,26.55,245975.0,24.0611,24.1065,24.0611,24.0884,245975.0
2016-10-14 15:50:00,26.55,26.55,26.48,26.5,275766.0,24.0884,24.0884,24.0248,24.043,275766.0
2016-10-14 15:55:00,26.5,26.53,26.49,26.51,570820.0,24.043,24.0702,24.0339,24.0521,570820.0
2016-10-17 09:30:00,26.3,26.84,26.3,26.67,272565.0,23.8615,24.3515,23.8615,24.1972,272565.0
2016-10-17 09:35:00,26.66,26.79,26.65,26.68,170458.0,24.1882,24.3061,24.1791,24.2063,170458.0
2016-10-17 09:40:00,26.7,26.77,26.64,26.7,165362.0,24.2244,24.288,24.17,24.2244,165362.0
2016-10-17 09:45:00,26.7,26.78,26.68,26.71,121564.0,24.2244,24.297,24.2063,24.2335,121564.0
2016-10-17 09:50:00,26.71,26.77,26.56,26.57,116725.0,24.2335,24.288,24.0974,24.1065,116725.0
2016-10-17 09:55:00,26.56,26.57,26.49,26.5,115341.0,24.0974,24.1065,24.0339,24.043,115341.0
2016-10-17 10:00:00,26.5,26.58,26.37,26.5,321857.0,24.043,24.1156,23.925,24.043,321857.0
2016-10-17 10:05:00,26.5,26.52,26.43,26.46,91994.0,24.043,24.0611,23.9795,24.0067,91994.0
2016-10-17 10:10:00,26.46,26.57,26.45,26.47,79054.0,24.0067,24.1065,23.9976,24.0158,79054.0
2016-10-17 10:15:00,26.47,26.49,26.41,26.43,64085.0,24.0158,24.0339,23.9613,23.9795,64085.0
2016-10-17 10:20:00,26.42,26.54,26.39,26.54,92435.0,23.9704,24.0793,23.9432,24.0793,92435.0
2016-10-17 10:25:00,26.54,26.58,26.5,26.52,50005.0,24.0793,24.1156,24.043,24.0611,50005.0
2016-10-17 10:30:00,26.52,26.54,26.41,26.41,51302.0,24.0611,24.0793,23.9613,23.9613,51302.0
2016-10-17 10:35:00,26.41,26.43,26.38,26.39,42098.0,23.9613,23.9795,23.9341,23.9432,42098.0
2016-10-17 10:40:00,26.38,26.4,26.37,26.37,63593.0,23.9341,23.9523,23.925,23.925,63593.0
2016-10-17 10:45:00,26.37,26.38,26.29,26.31,166453.0,23.925,23.9341,23.8525,23.8706,166453.0
2016-10-17 10:50:00,26.3,26.3,26.24,26.25,107897.0,23.8615,23.8615,23.8071,23.8162,107897.0
2016-10-17 10:55:00,26.25,26.31,26.21,26.31,69566.0,23.8162,23.8706,23.7799,23.8706,69566.0
2016-10-17 11:00:00,26.31,26.34,26.3,26.33,38900.0,23.8706,23.8978,23.8615,23.8888,38900.0
2016-10-17 11:05:00,26.33,26.35,26.27,26.27,44309.0,23.8888,23.9069,23.8343,23.8343,44309.0
2016-10-17 11:10:00,26.27,26.29,26.24,26.25,50037.0,23.8343,23.8525,23.8071,23.8162,50037.0
2016-10-17 11:15:00,26.25,26.27,26.22,26.26,64799.0,23.8162,23.8343,23.789,23.8252,64799.0
2016-10-17 11:20:00,26.27,26.27,26.24,26.27,28464.0,23.8343,23.8343,23.8071,23.8343,28464.0
2016-10-17 11:25:00,26.27,26.28,26.21,26.22,57304.0,23.8343,23.8434,23.7799,23.789,57304.0
2016-10-17 11:30:00,26.23,26.3,26.22,26.26,56756.0,23.798,23.8615,23.789,23.8252,56756.0
2016-10-17 11:35:00,26.26,26.33,26.24,26.32,48322.0,23.8252,23.8888,23.8071,23.8797,48322.0
2016-10-17 11:40:00,26.34,26.36,26.3,26.36,42269.0,23.8978,23.916,23.8615,23.916,42269.0
2016-10-17 11:45:00,26.36,26.37,26.3,26.33,54880.0,23.916,23.925,23.8615,23.8888,54880.0
2016-10-17 11:50:00,26.33,26.34,26.26,26.28,56537.0,23.8888,23.8978,23.8252,23.8434,56537.0
2016-10-17 11:55:00,26.28,26.35,26.28,26.32,41361.0,23.8434,23.9069,23.8434,23.8797,41361.0
2016-10-17 12:00:00,26.32,26.36,26.31,26.36,41111.0,23.8797,23.916,23.8706,23.916,41111.0
2016-10-17 12:05:00,26.36,26.38,26.31,26.33,36384.0,23.916,23.9341,23.8706,23.8888,36384.0
2016-10-17 12:10:00,26.33,26.34,26.28,26.3,43301.0,23.8888,23.8978,23.8434,23.8615,43301.0
2016-10-17 12:15:00,26.3,26.32,26.28,26.3,35034.0,23.8615,23.8797,23.8434,23.8615,35034.0
2016-10-17 12:20:00,26.3,26.37,26.3,26.33,39531.0,23.8615,23.925,23.8615,23.8888,39531.0
2016-10-17 12:25:00,26.34,26.39,26.33,26.37,21081.0,23.8978,23.9432,23.8888,23.925,21081.0
2016-10-17 12:30:00,26.37,26.4,26.36,26.37,27114.0,23.925,23.9523,23.916,23.925,27114.0
2016-10-17 12:35:00,26.36,26.37,26.33,26.34,28362.0,23.916,23.925,23.8888,23.8978,28362.0
2016-10-17 12:40:00,26.34,26.36,26.32,26.35,36593.0,23.8978,23.916,23.8797,23.9069,36593.0
2016-10-17 12:45:00,26.35,26.35,26.28,26.31,85178.0,23.9069,23.9069,23.8434,23.8706,85178.0
2016-10-17 12:50:00,26.31,26.31,26.25,26.26,48874.0,23.8706,23.8706,23.8162,23.8252,48874.0
2016-10-17 12:55:00,26.26,26.31,26.25,26.29,99259.0,23.8252,23.8706,23.8162,23.8525,99259.0
2016-10-17 13:00:00,26.3,26.31,26.24,26.24,49823.0,23.8615,23.8706,23.8071,23.8071,49823.0
2016-10-17 13:05:00,26.24,26.26,26.23,26.23,27359.0,23.8071,23.8252,23.798,23.798,27359.0
2016-10-17 13:10:00,26.23,26.24,26.2,26.2,73392.0,23.798,23.8071,23.7708,23.7708,73392.0
2016-10-17 13:15:00,26.21,26.25,26.17,26.18,75410.0,23.7799,23.8162,23.7436,23.7527,75410.0
2016-10-17 13:20:00,26.19,26.19,26.14,26.16,45973.0,23.7617,23.7617,23.7164,23.7345,45973.0
2016-10-17 13:25:00,26.17,26.22,26.16,26.2,33859.0,23.7436,23.789,23.7345,23.7708,33859.0
2016-10-17 13:30:00,26.21,26.25,26.19,26.25,47711.0,23.7799,23.8162,23.7617,23.8162,47711.0
2016-10-17 13:35:00,26.25,26.3,26.25,26.25,26658.0,23.8162,23.8615,23.8162,23.8162,26658.0
2016-10-17 13:40:00,26.24,26.29,26.23,26.28,66713.0,23.8071,23.8525,23.798,23.8434,66713.0
2016-10-17 13:45:00,26.29,26.33,26.27,26.32,34828.0,23.8525,23.8888,23.8343,23.8797,34828.0
2016-10-17 13:50:00,26.32,26.32,26.25,26.25,20793.0,23.8797,23.8797,23.8162,23.8162,20793.0
2016-10-17 13:55:00,26.25,26.27,26.23,26.23,34204.0,23.8162,23.8343,23.798,23.798,34204.0
2016-10-17 14:00:00,26.23,26.28,26.23,26.27,35553.0,23.798,23.8434,23.798,23.8343,35553.0
2016-10-17 14:05:00,26.27,26.32,26.27,26.28,27390.0,23.8343,23.8797,23.8343,23.8434,27390.0
2016-10-17 14:10:00,26.27,26.34,26.27,26.32,35826.0,23.8343,23.8978,23.8343,23.8797,35826.0
2016-10-17 14:15:00,26.32,26.35,26.31,26.32,33578.0,23.8797,23.9069,23.8706,23.8797,33578.0
2016-10-17 14:20:00,26.33,26.34,26.32,26.32,31118.0,23.8888,23.8978,23.8797,23.8797,31118.0
2016-10-17 14:25:00,26.32,26.33,26.32,26.33,20857.0,23.8797,23.8888,23.8797,23.8888,20857.0
2016-10-17 14:30:00,26.33,26.36,26.32,26.36,24450.0,23.8888,23.916,23.8797,23.916,24450.0
2016-10-17 14:35:00,26.35,26.36,26.3,26.3,30642.0,23.9069,23.916,23.8615,23.8615,30642.0
2016-10-17 14:40:00,26.3,26.3,26.28,26.28,20940.0,23.8615,23.8615,23.8434,23.8434,20940.0
2016-10-17 14:45:00,26.28,26.29,26.27,26.27,45099.0,23.8434,23.8525,23.8343,23.8343,45099.0
2016-10-17 14:50:00,26.27,26.29,26.27,26.27,25238.0,23.8343,23.8525,23.8343,23.8343,25238.0
2016-10-17 14:55:00,26.28,26.28,26.26,26.27,25798.0,23.8434,23.8434,23.8252,23.8343,25798.0
2016-10-17 15:00:00,26.26,26.29,26.24,26.28,84810.0,23.8252,23.8525,23.8071,23.8434,84810.0
2016-10-17 15:05:00,26.28,26.29,26.28,26.28,15325.0,23.8434,23.8525,23.8434,23.8434,15325.0
2016-10-17 15:10:00,26.28,26.29,26.24,26.25,33379.0,23.8434,23.8525,23.8071,23.8162,33379.0
2016-10-17 15:15:00,26.24,26.25,26.24,26.25,23914.0,23.8071,23.8162,23.8071,23.8162,23914.0
2016-10-17 15:20:00,26.24,26.25,26.24,26.24,25013.0,23.8071,23.8162,23.8071,23.8071,25013.0
2016-10-17 15:25:00,26.24,26.25,26.23,26.24,35845.0,23.8071,23.8162,23.798,23.8071,35845.0
2016-10-17 15:30:00,26.25,26.27,26.24,26.27,38328.0,23.8162,23.8343,23.8071,23.8343,38328.0
2016-10-17 15:35:00,26.26,26.3,26.26,26.29,55660.0,23.8252,23.8615,23.8252,23.8525,55660.0
2016-10-17 15:40:00,26.28,26.31,26.28,26.3,47947.0,23.8434,23.8706,23.8434,23.8615,47947.0
2016-10-17 15:45:00,26.3,26.31,26.29,26.29,94336.0,23.8615,23.8706,23.8525,23.8525,94336.0
2016-10-17 15:50:00,26.3,26.31,26.29,26.3,91133.0,23.8615,23.8706,23.8525,23.8615,91133.0
2016-10-17 15:55:00,26.31,26.32,26.29,26.3,330540.0,23.8706,23.8797,23.8525,23.8615,330540.0
2016-10-18 09:30:00,26.78,26.79,26.6,26.62,292991.0,24.297,24.3061,24.1337,24.1519,292991.0
2016-10-18 09:35:00,26.63,26.71,26.54,26.61,129015.0,24.1609,24.2335,24.0793,24.1428,129015.0
2016-10-18 09:40:00,26.63,26.74,26.63,26.69,102694.0,24.1609,24.2607,24.1609,24.2154,102694.0
2016-10-18 09:45:00,26.69,26.75,26.63,26.64,113258.0,24.2154,24.2698,24.1609,24.17,113258.0
2016-10-18 09:50:00,26.64,26.66,26.57,26.58,69950.0,24.17,24.1882,24.1065,24.1156,69950.0
2016-10-18 09:55:00,26.57,26.58,26.51,26.58,142321.0,24.1065,24.1156,24.0521,24.1156,142321.0
2016-10-18 10:00:00,26.57,26.57,26.52,26.54,28955.0,24.1065,24.1065,24.0611,24.0793,28955.0
2016-10-18 10:05:00,26.53,26.6,26.52,26.59,52699.0,24.0702,24.1337,24.0611,24.1246,52699.0
2016-10-18 10:10:00,26.59,26.59,26.53,26.54,78525.0,24.1246,24.1246,24.0702,24.0793,78525.0
2016-10-18 10:15:00,26.54,26.57,26.52,26.54,64064.0,24.0793,24.1065,24.0611,24.0793,64064.0
2016-10-18 10:20:00,26.54,26.54,26.38,26.38,91466.0,24.0793,24.0793,23.9341,23.9341,91466.0
2016-10-18 10:25:00,26.38,26.43,26.36,26.39,104597.0,23.9341,23.9795,23.916,23.9432,104597.0
2016-10-18 10:30:00,26.4,26.49,26.4,26.47,118537.0,23.9523,24.0339,23.9523,24.0158,118537.0
2016-10-18 10:35:00,26.47,26.56,26.45,26.53,50794.0,24.0158,24.0974,23.9976,24.0702,50794.0
2016-10-18 10:40:00,26.54,26.58,26.51,26.56,44260.0,24.0793,24.1156,24.0521,24.0974,44260.0
2016-10-18 10:45:00,26.57,26.59,26.55,26.57,57199.0,24.1065,24.1246,24.0884,24.1065,57199.0
2016-10-18 10:50:00,26.58,26.59,26.46,26.46,53474.0,24.1156,24.1246,24.0067,24.0067,53474.0
2016-10-18 10:55:00,26.46,26.53,26.46,26.47,71056.0,24.0067,24.0702,24.0067,24.0158,71056.0
2016-10-18 11:00:00,26.48,26.49,26.44,26.44,83470.0,24.0248,24.0339,23.9886,23.9886,83470.0
2016-10-18 11:05:00,26.45,26.45,26.41,26.42,34510.0,23.9976,23.9976,23.9613,23.9704,34510.0
2016-10-18 11:10:00,26.41,26.45,26.36,26.38,113562.0,23.9613,23.9976,23.916,23.9341,113562.0
2016-10-18 11:15:00,26.38,26.38,26.33,26.35,51900.0,23.9341,23.9341,23.8888,23.9069,51900.0
2016-10-18 11:20:00,26.36,26.37,26.35,26.37,13950.0,23.916,23.925,23.9069,23.925,13950.0
2016-10-18 11:25:00,26.37,26.37,26.3,26.36,92002.0,23.925,23.925,23.8615,23.916,92002.0
2016-10-18 11:30:00,26.36,26.38,26.32,26.33,38378.0,23.916,23.9341,23.8797,23.8888,38378.0
2016-10-18 11:35:00,26.33,26.33,26.3,26.33,54940.0,23.8888,23.8888,23.8615,23.8888,54940.0
2016-10-18 11:40:00,26.33,26.37,26.33,26.37,50379.0,23.8888,23.925,23.8888,23.925,50379.0
2016-10-18 11:45:00,26.37,26.42,26.36,26.38,93325.0,23.925,23.9704,23.916,23.9341,93325.0
2016-10-18 11:50:00,26.39,26.45,26.38,26.44,59375.0,23.9432,23.9976,23.9341,23.9886,59375.0
2016-10-18 11:55:00,26.44,26.46,26.41,26.41,29974.0,23.9886,24.0067,23.9613,23.9613,29974.0
2016-10-18 12:00:00,26.42,26.42,26.33,26.33,69413.0,23.9704,23.9704,23.8888,23.8888,69413.0
2016-10-18 12:05:00,26.34,26.34,26.31,26.31,53035.0,23.8978,23.8978,23.8706,23.8706,53035.0
2016-10-18 12:10:00,26.32,26.34,26.31,26.33,49096.0,23.8797,23.8978,23.8706,23.8888,49096.0
2016-10-18 12:15:00,26.33,26.35,26.3,26.31,54099.0,23.8888,23.9069,23.8615,23.8706,54099.0
2016-10-18 12:20:00,26.32,26.39,26.32,26.38,39698.0,23.8797,23.9432,23.8797,23.9341,39698.0
2016-10-18 12:25:00,26.38,26.42,26.37,26.41,23634.0,23.9341,23.9704,23.925,23.9613,23634.0
2016-10-18 12:30:00,26.41,26.42,26.32,26.38,70404.0,23.9613,23.9704,23.8797,23.9341,70404.0
2016-10-18 12:35:00,26.38,26.4,26.37,26.38,25400.0,23.9341,23.9523,23.925,23.9341,25400.0
2016-10-18 12:40:00,26.38,26.38,26.35,26.36,22801.0,23.9341,23.9341,23.9069,23.916,22801.0
2016-10-18 12:45:00,26.37,26.37,26.32,26.33,36263.0,23.925,23.925,23.8797,23.8888,36263.0
2016-10-18 12:50:00,26.34,26.37,26.34,26.34,17494.0,23.8978,23.925,23.8978,23.8978,17494.0
2016-10-18 12:55:00,26.35,26.36,26.31,26.36,44298.0,23.9069,23.916,23.8706,23.916,44298.0
2016-10-18 13:00:00,26.36,26.36,26.33,26.33,18824.0,23.916,23.916,23.8888,23.8888,18824.0
2016-10-18 13:05:00,26.34,26.34,26.31,26.33,38244.0,23.8978,23.8978,23.8706,23.8888,38244.0
2016-10-18 13:10:00,26.33,26.34,26.31,26.31,16585.0,23.8888,23.8978,23.8706,23.8706,16585.0
2016-10-18 13:15:00,26.32,26.34,26.31,26.32,24740.0,23.8797,23.8978,23.8706,23.8797,24740.0
2016-10-18 13:20:00,26.32,26.33,26.31,26.31,25300.0,23.8797,23.8888,23.8706,23.8706,25300.0
2016-10-18 13:25:00,26.31,26.34,26.31,26.31,21150.0,23.8706,23.8978,23.8706,23.8706,21150.0
2016-10-18 13:30:00,26.31,26.32,26.24,26.28,87934.0,23.8706,23.8797,23.8071,23.8434,87934.0
2016-10-18 13:35:00,26.29,26.29,26.25,26.26,25248.0,23.8525,23.8525,23.8162,23.8252,25248.0
2016-10-18 13:40:00,26.27,26.29,26.25,26.26,25499.0,23.8343,23.8525,23.8162,23.8252,25499.0
2016-10-18 13:45:00,26.26,26.27,26.24,26.25,26151.0,23.8252,23.8343,23.8071,23.8162,26151.0
2016-10-18 13:50:00,26.25,26.3,26.25,26.29,25082.0,23.8162,23.8615,23.8162,23.8525,25082.0
2016-10-18 13:55:00,26.3,26.31,26.24,26.25,71658.0,23.8615,23.8706,23.8071,23.8162,71658.0
2016-10-18 14:00:00,26.25,26.26,26.2,26.2,85412.0,23.8162,23.8252,23.7708,23.7708,85412.0
2016-10-18 14:05:00,26.21,26.26,26.2,26.26,37469.0,23.7799,23.8252,23.7708,23.8252,37469.0
2016-10-18 14:10:00,26.26,26.27,26.22,26.24,58005.0,23.8252,23.8343,23.789,23.8071,58005.0
2016-10-18 14:15:00,26.24,26.3,26.24,26.28,51112.0,23.8071,23.8615,23.8071,23.8434,51112.0
2016-10-18 14:20:00,26.28,26.31,26.28,26.29,28594.0,23.8434,23.8706,23.8434,23.8525,28594.0
2016-10-18 14:25:00,26.3,26.31,26.28,26.28,25760.0,23.8615,23.8706,23.8434,23.8434,25760.0
2016-10-18 14:30:00,26.28,26.33,26.27,26.33,40373.0,23.8434,23.8888,23.8343,23.8888,40373.0
2016-10-18 14:35:00,26.32,26.33,26.3,26.31,26041.0,23.8797,23.8888,23.8615,23.8706,26041.0
2016-10-18 14:40:00,26.32,26.33,26.29,26.32,50118.0,23.8797,23.8888,23.8525,23.8797,50118.0
2016-10-18 14:45:00,26.31,26.33,26.28,26.29,35675.0,23.8706,23.8888,23.8434,23.8525,35675.0
2016-10-18 14:50:00,26.29,26.31,26.28,26.29,27756.0,23.8525,23.8706,23.8434,23.8525,27756.0
2016-10-18 14:55:00,26.3,26.34,26.29,26.34,27252.0,23.8615,23.8978,23.8525,23.8978,27252.0
2016-10-18 15:00:00,26.33,26.33,26.3,26.32,33563.0,23.8888,23.8888,23.8615,23.8797,33563.0
2016-10-18 15:05:00,26.32,26.32,26.29,26.29,38454.0,23.8797,23.8797,23.8525,23.8525,38454.0
2016-10-18 15:10:00,26.3,26.33,26.29,26.32,38583.0,23.8615,23.8888,23.8525,23.8797,38583.0
2016-10-18 15:15:00,26.32,26.33,26.31,26.32,31776.0,23.8797,23.8888,23.8706,23.8797,31776.0
2016-10-18 15:20:00,26.33,26.33,26.31,26.32,51922.0,23.8888,23.8888,23.8706,23.8797,51922.0
2016-10-18 15:25:00,26.32,26.35,26.32,26.34,54961.0,23.8797,23.9069,23.8797,23.8978,54961.0
2016-10-18 15:30:00,26.34,26.38,26.33,26.35,104660.0,23.8978,23.9341,23.8888,23.9069,104660.0
2016-10-18 15:35:00,26.36,26.37,26.33,26.37,34530.0,23.916,23.925,23.8888,23.925,34530.0
2016-10-18 15:40:00,26.37,26.37,26.32,26.34,67390.0,23.925,23.925,23.8797,23.8978,67390.0
2016-10-18 15:45:00,26.34,26.34,26.29,26.3,91779.0,23.8978,23.8978,23.8525,23.8615,91779.0
2016-10-18 15:50:00,26.3,26.3,26.26,26.27,118388.0,23.8615,23.8615,23.8252,23.8343,118388.0
2016-10-18 15:55:00,26.27,26.28,26.23,26.25,302479.0,23.8343,23.8434,23.798,23.8162,302479.0
2016-10-19 09:30:00,26.36,26.5,26.31,26.43,153320.0,23.916,24.043,23.8706,23.9795,153320.0
2016-10-19 09:35:00,26.43,26.53,26.41,26.49,118179.0,23.9795,24.0702,23.9613,24.0339,118179.0
2016-10-19 09:40:00,26.49,26.51,26.41,26.45,94421.0,24.0339,24.0521,23.9613,23.9976,94421.0
2016-10-19 09:45:00,26.45,26.58,26.42,26.54,105462.0,23.9976,24.1156,23.9704,24.0793,105462.0
2016-10-19 09:50:00,26.54,26.55,26.48,26.5,62106.0,24.0793,24.0884,24.0248,24.043,62106.0
2016-10-19 09:55:00,26.5,26.5,26.41,26.48,106269.0,24.043,24.043,23.9613,24.0248,106269.0
2016-10-19 10:00:00,26.48,26.48,26.4,26.41,71397.0,24.0248,24.0248,23.9523,23.9613,71397.0
2016-10-19 10:05:00,26.4,26.44,26.37,26.4,163948.0,23.9523,23.9886,23.925,23.9523,163948.0
2016-10-19 10:10:00,26.41,26.42,26.34,26.41,96602.0,23.9613,23.9704,23.8978,23.9613,96602.0
2016-10-19 10:15:00,26.41,26.41,26.35,26.36,70417.0,23.9613,23.9613,23.9069,23.916,70417.0
2016-10-19 10:20:00,26.37,26.38,26.33,26.33,53425.0,23.925,23.9341,23.8888,23.8888,53425.0
2016-10-19 10:25:00,26.34,26.37,26.31,26.35,61194.0,23.8978,23.925,23.8706,23.9069,61194.0
2016-10-19 10:30:00,26.35,26.37,26.3,26.3,33507.0,23.9069,23.925,23.8615,23.8615,33507.0
2016-10-19 10:35:00,26.31,26.35,26.25,26.34,93679.0,23.8706,23.9069,23.8162,23.8978,93679.0
2016-10-19 10:40:00,26.34,26.37,26.3,26.36,80365.0,23.8978,23.925,23.8615,23.916,80365.0
2016-10-19 10:45:00,26.36,26.38,26.31,26.33,49739.0,23.916,23.9341,23.8706,23.8888,49739.0
2016-10-19 10:50:00,26.33,26.33,26.27,26.29,60506.0,23.8888,23.8888,23.8343,23.8525,60506.0
2016-10-19 10:55:00,26.3,26.32,26.25,26.26,36503.0,23.8615,23.8797,23.8162,23.8252,36503.0
2016-10-19 11:00:00,26.26,26.26,26.18,26.19,99248.0,23.8252,23.8252,23.7527,23.7617,99248.0
2016-10-19 11:05:00,26.18,26.24,26.18,26.21,39369.0,23.7527,23.8071,23.7527,23.7799,39369.0
2016-10-19 11:10:00,26.21,26.21,26.13,26.19,73381.0,23.7799,23.7799,23.7073,23.7617,73381.0
2016-10-19 11:15:00,26.19,26.24,26.17,26.21,60285.0,23.7617,23.8071,23.7436,23.7799,60285.0
2016-10-19 11:20:00,26.21,26.21,26.12,26.12,68077.0,23.7799,23.7799,23.6982,23.6982,68077.0
2016-10-19 11:25:00,26.13,26.17,26.12,26.16,58636.0,23.7073,23.7436,23.6982,23.7345,58636.0
2016-10-19 11:30:00,26.16,26.2,26.15,26.18,45330.0,23.7345,23.7708,23.7254,23.7527,45330.0
2016-10-19 11:35:00,26.17,26.21,26.16,26.19,45153.0,23.7436,23.7799,23.7345,23.7617,45153.0
2016-10-19 11:40:00,26.19,26.19,26.15,26.16,55856.0,23.7617,23.7617,23.7254,23.7345,55856.0
2016-10-19 11:45:00,26.15,26.19,26.15,26.16,68450.0,23.7254,23.7617,23.7254,23.7345,68450.0
2016-10-19 11:50:00,26.16,26.17,26.14,26.14,51806.0,23.7345,23.7436,23.7164,23.7164,51806.0
2016-10-19 11:55:00,26.14,26.14,26.1,26.11,58168.0,23.7164,23.7164,23.6801,23.6892,58168.0
2016-10-19 12:00:00,26.1,26.15,26.1,26.15,60194.0,23.6801,23.7254,23.6801,23.7254,60194.0
2016-10-19 12:05:00,26.14,26.15,26.1,26.12,65733.0,23.7164,23.7254,23.6801,23.6982,65733.0
2016-10-19 12:10:00,26.11,26.14,26.1,26.14,93784.0,23.6892,23.7164,23.6801,23.7164,93784.0
2016-10-19 12:15:00,26.14,26.2,26.14,26.18,24995.0,23.7164,23.7708,23.7164,23.7527,24995.0
2016-10-19 12:20:00,26.17,26.18,26.16,26.18,17716.0,23.7436,23.7527,23.7345,23.7527,17716.0
2016-10-19 12:25:00,26.18,26.18,26.14,26.16,25426.0,23.7527,23.7527,23.7164,23.7345,25426.0
2016-10-19 12:30:00,26.16,26.21,26.15,26.21,20007.0,23.7345,23.7799,23.7254,23.7799,20007.0
2016-10-19 12:35:00,26.2,26.22,26.18,26.18,20646.0,23.7708,23.789,23.7527,23.7527,20646.0
2016-10-19 12:40:00,26.17,26.22,26.17,26.21,14625.0,23.7436,23.789,23.7436,23.7799,14625.0
2016-10-19 12:45:00,26.21,26.21,26.2,26.21,11614.0,23.7799,23.7799,23.7708,23.7799,11614.0
2016-10-19 12:50:00,26.21,26.23,26.2,26.23,12278.0,23.7799,23.798,23.7708,23.798,12278.0
2016-10-19 12:55:00,26.22,26.23,26.18,26.19,29065.0,23.789,23.798,23.7527,23.7617,29065.0
2016-10-19 13:00:00,26.2,26.25,26.2,26.24,14652.0,23.7708,23.8162,23.7708,23.8071,14652.0
2016-10-19 13:05:00,26.24,26.24,26.21,26.22,19876.0,23.8071,23.8071,23.7799,23.789,19876.0
2016-10-19 13:10:00,26.22,26.22,26.21,26.21,3050.0,23.789,23.789,23.7799,23.7799,3050.0
2016-10-19 13:15:00,26.21,26.28,26.2,26.27,56199.0,23.7799,23.8434,23.7708,23.8343,56199.0
2016-10-19 13:20:00,26.27,26.27,26.25,26.27,12917.0,23.8343,23.8343,23.8162,23.8343,12917.0
2016-10-19 13:25:00,26.27,26.27,26.24,26.26,21511.0,23.8343,23.8343,23.8071,23.8252,21511.0
2016-10-19 13:30:00,26.26,26.27,26.22,26.22,19714.0,23.8252,23.8343,23.789,23.789,19714.0
2016-10-19 13:35:00,26.23,26.23,26.19,26.22,49037.0,23.798,23.798,23.7617,23.789,49037.0
2016-10-19 13:40:00,26.23,26.23,26.19,26.2,21500.0,23.798,23.798,23.7617,23.7708,21500.0
2016-10-19 13:45:00,26.19,26.19,26.14,26.18,64432.0,23.7617,23.7617,23.7164,23.7527,64432.0
2016-10-19 13:50:00,26.17,26.17,26.1,26.1,63444.0,23.7436,23.7436,23.6801,23.6801,63444.0
2016-10-19 13:55:00,26.11,26.17,26.09,26.16,140582.0,23.6892,23.7436,23.671,23.7345,140582.0
2016-10-19 14:00:00,26.15,26.23,26.11,26.22,196916.0,23.7254,23.798,23.6892,23.789,196916.0
2016-10-19 14:05:00,26.23,26.25,26.17,26.19,124422.0,23.798,23.8162,23.7436,23.7617,124422.0
2016-10-19 14:10:00,26.19,26.19,26.18,26.18,7147.0,23.7617,23.7617,23.7527,23.7527,7147.0
2016-10-19 14:15:00,26.19,26.23,26.18,26.21,34884.0,23.7617,23.798,23.7527,23.7799,34884.0
2016-10-19 14:20:00,26.21,26.22,26.18,26.19,27537.0,23.7799,23.789,23.7527,23.7617,27537.0
2016-10-19 14:25:00,26.19,26.19,26.16,26.17,15133.0,23.7617,23.7617,23.7345,23.7436,15133.0
2016-10-19 14:30:00,26.16,26.19,26.13,26.18,84223.0,23.7345,23.7617,23.7073,23.7527,84223.0
2016-10-19 14:35:00,26.18,26.19,26.17,26.19,23304.0,23.7527,23.7617,23.7436,23.7617,23304.0
2016-10-19 14:40:00,26.19,26.19,26.17,26.18,20670.0,23.7617,23.7617,23.7436,23.7527,20670.0
2016-10-19 14:45:00,26.18,26.18,26.15,26.17,118761.0,23.7527,23.7527,23.7254,23.7436,118761.0
2016-10-19 14:50:00,26.16,26.17,26.15,26.17,43322.0,23.7345,23.7436,23.7254,23.7436,43322.0
2016-10-19 14:55:00,26.18,26.23,26.15,26.21,59310.0,23.7527,23.798,23.7254,23.7799,59310.0
2016-10-19 15:00:00,26.22,26.23,26.21,26.21,21557.0,23.789,23.798,23.7799,23.7799,21557.0
2016-10-19 15:05:00,26.21,26.22,26.21,26.22,9700.0,23.7799,23.789,23.7799,23.789,9700.0
2016-10-19 15:10:00,26.22,26.22,26.21,26.21,35291.0,23.789,23.789,23.7799,23.7799,35291.0
2016-10-19 15:15:00,26.21,26.27,26.21,26.27,57090.0,23.7799,23.8343,23.7799,23.8343,57090.0
2016-10-19 15:20:00,26.27,26.27,26.25,26.25,31358.0,23.8343,23.8343,23.8162,23.8162,31358.0
2016-10-19 15:25:00,26.25,26.28,26.23,26.24,103525.0,23.8162,23.8434,23.798,23.8071,103525.0
2016-10-19 15:30:00,26.25,26.26,26.2,26.25,98827.0,23.8162,23.8252,23.7708,23.8162,98827.0
2016-10-19 15:35:00,26.25,26.25,26.18,26.19,149337.0,23.8162,23.8162,23.7527,23.7617,149337.0
2016-10-19 15:40:00,26.2,26.26,26.19,26.25,94042.0,23.7708,23.8252,23.7617,23.8162,94042.0
2016-10-19 15:45:00,26.24,26.3,26.23,26.29,70568.0,23.8071,23.8615,23.798,23.8525,70568.0
2016-10-19 15:50:00,26.29,26.3,26.28,26.3,78979.0,23.8525,23.8615,23.8434,23.8615,78979.0
2016-10-19 15:55:00,26.3,26.34,26.28,26.3,357702.0,23.8615,23.8978,23.8434,23.8615,357702.0
2016-10-20 09:30:00,26.17,26.48,26.17,26.32,274859.0,23.7436,24.0248,23.7436,23.8797,274859.0
2016-10-20 09:35:00,26.31,26.48,26.26,26.27,139910.0,23.8706,24.0248,23.8252,23.8343,139910.0
2016-10-20 09:40:00,26.27,26.38,26.24,26.36,92344.0,23.8343,23.9341,23.8071,23.916,92344.0
2016-10-20 09:45:00,26.35,26.52,26.35,26.44,194751.0,23.9069,24.0611,23.9069,23.9886,194751.0
2016-10-20 09:50:00,26.44,26.51,26.43,26.49,141548.0,23.9886,24.0521,23.9795,24.0339,141548.0
2016-10-20 09:55:00,26.49,26.51,26.35,26.44,132717.0,24.0339,24.0521,23.9069,23.9886,132717.0
2016-10-20 10:00:00,26.44,26.51,26.4,26.5,85680.0,23.9886,24.0521,23.9523,24.043,85680.0
2016-10-20 10:05:00,26.49,26.51,26.46,26.48,104359.0,24.0339,24.0521,24.0067,24.0248,104359.0
2016-10-20 10:10:00,26.47,26.5,26.41,26.47,53317.0,24.0158,24.043,23.9613,24.0158,53317.0
2016-10-20 10:15:00,26.47,26.51,26.46,26.46,94668.0,24.0158,24.0521,24.0067,24.0067,94668.0
2016-10-20 10:20:00,26.46,26.49,26.42,26.47,55482.0,24.0067,24.0339,23.9704,24.0158,55482.0
2016-10-20 10:25:00,26.48,26.51,26.46,26.49,77324.0,24.0248,24.0521,24.0067,24.0339,77324.0
2016-10-20 10:30:00,26.48,26.49,26.43,26.48,64577.0,24.0248,24.0339,23.9795,24.0248,64577.0
2016-10-20 10:35:00,26.47,26.47,26.35,26.37,48412.0,24.0158,24.0158,23.9069,23.925,48412.0
2016-10-20 10:40:00,26.38,26.4,26.37,26.38,28501.0,23.9341,23.9523,23.925,23.9341,28501.0
2016-10-20 10:45:00,26.38,26.48,26.34,26.48,102213.0,23.9341,24.0248,23.8978,24.0248,102213.0
2016-10-20 10:50:00,26.48,26.5,26.45,26.47,73614.0,24.0248,24.043,23.9976,24.0158,73614.0
2016-10-20 10:55:00,26.48,26.5,26.45,26.46,42340.0,24.0248,24.043,23.9976,24.0067,42340.0
2016-10-20 11:00:00,26.45,26.49,26.45,26.48,46792.0,23.9976,24.0339,23.9976,24.0248,46792.0
2016-10-20 11:05:00,26.48,26.55,26.46,26.55,148957.0,24.0248,24.0884,24.0067,24.0884,148957.0
2016-10-20 11:10:00,26.54,26.6,26.53,26.6,212361.0,24.0793,24.1337,24.0702,24.1337,212361.0
2016-10-20 11:15:00,26.6,26.8,26.59,26.73,302590.0,24.1337,24.3152,24.1246,24.2517,302590.0
2016-10-20 11:20:00,26.73,26.75,26.6,26.66,71683.0,24.2517,24.2698,24.1337,24.1882,71683.0
2016-10-20 11:25:00,26.66,26.69,26.62,26.67,68455.0,24.1882,24.2154,24.1519,24.1972,68455.0
2016-10-20 11:30:00,26.66,26.72,26.65,26.71,49673.0,24.1882,24.2426,24.1791,24.2335,49673.0
2016-10-20 11:35:00,26.71,26.71,26.63,26.65,78278.0,24.2335,24.2335,24.1609,24.1791,78278.0
2016-10-20 11:40:00,26.66,26.7,26.63,26.67,92824.0,24.1882,24.2244,24.1609,24.1972,92824.0
2016-10-20 11:45:00,26.66,26.7,26.64,26.7,52571.0,24.1882,24.2244,24.17,24.2244,52571.0
2016-10-20 11:50:00,26.69,26.7,26.56,26.61,119488.0,24.2154,24.2244,24.0974,24.1428,119488.0
2016-10-20 11:55:00,26.61,26.7,26.59,26.67,137449.0,24.1428,24.2244,24.1246,24.1972,137449.0
2016-10-20 12:00:00,26.67,26.74,26.62,26.71,98886.0,24.1972,24.2607,24.1519,24.2335,98886.0
2016-10-20 12:05:00,26.71,26.75,26.68,26.68,60469.0,24.2335,24.2698,24.2063,24.2063,60469.0
2016-10-20 12:10:00,26.69,26.75,26.68,26.74,55826.0,24.2154,24.2698,24.2063,24.2607,55826.0
2016-10-20 12:15:00,26.74,26.77,26.71,26.73,52155.0,24.2607,24.288,24.2335,24.2517,52155.0
2016-10-20 12:20:00,26.72,26.74,26.68,26.72,60477.0,24.2426,24.2607,24.2063,24.2426,60477.0
2016-10-20 12:25:00,26.72,26.73,26.67,26.68,23954.0,24.2426,24.2517,24.1972,24.2063,23954.0
2016-10-20 12:30:00,26.67,26.72,26.65,26.71,40604.0,24.1972,24.2426,24.1791,24.2335,40604.0
2016-10-20 12:35:00,26.71,26.75,26.68,26.75,53868.0,24.2335,24.2698,24.2063,24.2698,53868.0
2016-10-20 12:40:00,26.75,26.82,26.75,26.82,122344.0,24.2698,24.3333,24.2698,24.3333,122344.0
2016-10-20 12:45:00,26.82,26.86,26.8,26.8,51579.0,24.3333,24.3696,24.3152,24.3152,51579.0
2016-10-20 12:50:00,26.8,26.81,26.74,26.8,73799.0,24.3152,24.3242,24.2607,24.3152,73799.0
2016-10-20 12:55:00,26.8,26.8,26.69,26.78,209148.0,24.3152,24.3152,24.2154,24.297,209148.0
2016-10-20 13:00:00,26.78,26.8,26.77,26.77,59414.0,24.297,24.3152,24.288,24.288,59414.0
2016-10-20 13:05:00,26.78,26.86,26.78,26.84,69279.0,24.297,24.3696,24.297,24.3515,69279.0
2016-10-20 13:10:00,26.84,26.85,26.82,26.83,31892.0,24.3515,24.3605,24.3333,24.3424,31892.0
2016-10-20 13:15:00,26.83,26.83,26.78,26.79,48316.0,24.3424,24.3424,24.297,24.3061,48316.0
2016-10-20 13:20:00,26.79,26.8,26.75,26.76,35509.0,24.3061,24.3152,24.2698,24.2789,35509.0
2016-10-20 13:25:00,26.76,26.78,26.74,26.76,38307.0,24.2789,24.297,24.2607,24.2789,38307.0
2016-10-20 13:30:00,26.76,26.78,26.76,26.76,16690.0,24.2789,24.297,24.2789,24.2789,16690.0
2016-10-20 13:35:00,26.76,26.78,26.73,26.76,25986.0,24.2789,24.297,24.2517,24.2789,25986.0
2016-10-20 13:40:00,26.76,26.77,26.67,26.69,158573.0,24.2789,24.288,24.1972,24.2154,158573.0
2016-10-20 13:45:00,26.69,26.74,26.68,26.69,38221.0,24.2154,24.2607,24.2063,24.2154,38221.0
2016-10-20 13:50:00,26.68,26.7,26.62,26.67,77290.0,24.2063,24.2244,24.1519,24.1972,77290.0
2016-10-20 13:55:00,26.67,26.69,26.64,26.64,31923.0,24.1972,24.2154,24.17,24.17,31923.0
2016-10-20 14:00:00,26.64,26.7,26.61,26.7,65576.0,24.17,24.2244,24.1428,24.2244,65576.0
2016-10-20 14:05:00,26.7,26.71,26.66,26.69,26289.0,24.2244,24.2335,24.1882,24.2154,26289.0
2016-10-20 14:10:00,26.68,26.69,26.67,26.67,9623.0,24.2063,24.2154,24.1972,24.1972,9623.0
2016-10-20 14:15:00,26.67,26.68,26.61,26.62,30021.0,24.1972,24.2063,24.1428,24.1519,30021.0
2016-10-20 14:20:00,26.63,26.7,26.62,26.66,42591.0,24.1609,24.2244,24.1519,24.1882,42591.0
2016-10-20 14:25:00,26.66,26.68,26.65,26.67,16214.0,24.1882,24.2063,24.1791,24.1972,16214.0
2016-10-20 14:30:00,26.66,26.68,26.65,26.66,199994.0,24.1882,24.2063,24.1791,24.1882,199994.0
2016-10-20 14:35:00,26.66,26.68,26.63,26.64,25036.0,24.1882,24.2063,24.1609,24.17,25036.0
2016-10-20 14:40:00,26.64,26.64,26.6,26.64,23086.0,24.17,24.17,24.1337,24.17,23086.0
2016-10-20 14:45:00,26.64,26.73,26.62,26.71,60580.0,24.17,24.2517,24.1519,24.2335,60580.0
2016-10-20 14:50:00,26.71,26.72,26.66,26.68,38862.0,24.2335,24.2426,24.1882,24.2063,38862.0
2016-10-20 14:55:00,26.68,26.69,26.66,26.66,22225.0,24.2063,24.2154,24.1882,24.1882,22225.0
2016-10-20 15:00:00,26.66,26.68,26.62,26.67,90278.0,24.1882,24.2063,24.1519,24.1972,90278.0
2016-10-20 15:05:00,26.67,26.7,26.65,26.68,44009.0,24.1972,24.2244,24.1791,24.2063,44009.0
2016-10-20 15:10:00,26.68,26.7,26.66,26.68,46445.0,24.2063,24.2244,24.1882,24.2063,46445.0
2016-10-20 15:15:00,26.68,26.69,26.64,26.64,91111.0,24.2063,24.2154,24.17,24.17,91111.0
2016-10-20 15:20:00,26.64,26.68,26.5,26.62,97816.0,24.17,24.2063,24.043,24.1519,97816.0
2016-10-20 15:25:00,26.62,26.65,26.61,26.63,70626.0,24.1519,24.1791,24.1428,24.1609,70626.0
2016-10-20 15:30:00,26.63,26.65,26.61,26.64,89198.0,24.1609,24.1791,24.1428,24.17,89198.0
2016-10-20 15:35:00,26.64,26.65,26.62,26.63,115420.0,24.17,24.1791,24.1519,24.1609,115420.0
2016-10-20 15:40:00,26.63,26.69,26.63,26.67,112738.0,24.1609,24.2154,24.1609,24.1972,112738.0
2016-10-20 15:45:00,26.67,26.69,26.63,26.64,182241.0,24.1972,24.2154,24.1609,24.17,182241.0
2016-10-20 15:50:00,26.62,26.68,26.61,26.65,399183.0,24.1519,24.2063,24.1428,24.1791,399183.0
2016-10-20 15:55:00,26.64,26.68,26.6,26.66,784915.0,24.17,24.2063,24.1337,24.1882,784915.0
2016-10-21 09:30:00,26.61,26.7,26.58,26.63,244485.0,24.1428,24.2244,24.1156,24.1609,244485.0
2016-10-21 09:35:00,26.63,26.66,26.6,26.62,150253.0,24.1609,24.1882,24.1337,24.1519,150253.0
2016-10-21 09:40:00,26.63,26.72,26.6,26.61,154419.0,24.1609,24.2426,24.1337,24.1428,154419.0
2016-10-21 09:45:00,26.62,26.71,26.61,26.66,65214.0,24.1519,24.2335,24.1428,24.1882,65214.0
2016-10-21 09:50:00,26.66,26.77,26.63,26.77,81927.0,24.1882,24.288,24.1609,24.288,81927.0
2016-10-21 09:55:00,26.77,26.84,26.77,26.8,53236.0,24.288,24.3515,24.288,24.3152,53236.0
2016-10-21 10:00:00,26.8,26.83,26.72,26.74,46438.0,24.3152,24.3424,24.2426,24.2607,46438.0
2016-10-21 10:05:00,26.75,26.76,26.69,26.71,127452.0,24.2698,24.2789,24.2154,24.2335,127452.0
2016-10-21 10:10:00,26.71,26.72,26.63,26.63,41508.0,24.2335,24.2426,24.1609,24.1609,41508.0
2016-10-21 10:15:00,26.63,26.69,26.63,26.64,51274.0,24.1609,24.2154,24.1609,24.17,51274.0
2016-10-21 10:20:00,26.63,26.64,26.6,26.63,44336.0,24.1609,24.17,24.1337,24.1609,44336.0
2016-10-21 10:25:00,26.63,26.65,26.62,26.62,30609.0,24.1609,24.1791,24.1519,24.1519,30609.0
2016-10-21 10:30:00,26.62,26.67,26.6,26.62,111849.0,24.1519,24.1972,24.1337,24.1519,111849.0
2016-10-21 10:35:00,26.63,26.64,26.62,26.64,42770.0,24.1609,24.17,24.1519,24.17,42770.0
2016-10-21 10:40:00,26.63,26.63,26.61,26.63,51314.0,24.1609,24.1609,24.1428,24.1609,51314.0
2016-10-21 10:45:00,26.63,26.73,26.6,26.72,357520.0,24.1609,24.2517,24.1337,24.2426,357520.0
2016-10-21 10:50:00,26.73,26.74,26.69,26.7,42099.0,24.2517,24.2607,24.2154,24.2244,42099.0
2016-10-21 10:55:00,26.7,26.7,26.67,26.7,34550.0,24.2244,24.2244,24.1972,24.2244,34550.0
2016-10-21 11:00:00,26.7,26.73,26.68,26.73,17507.0,24.2244,24.2517,24.2063,24.2517,17507.0
2016-10-21 11:05:00,26.73,26.83,26.73,26.8,99039.0,24.2517,24.3424,24.2517,24.3152,99039.0
2016-10-21 11:10:00,26.8,26.85,26.77,26.84,83121.0,24.3152,24.3605,24.288,24.3515,83121.0
2016-10-21 11:15:00,26.84,26.85,26.83,26.84,33977.0,24.3515,24.3605,24.3424,24.3515,33977.0
2016-10-21 11:20:00,26.85,26.85,26.83,26.85,14506.0,24.3605,24.3605,24.3424,24.3605,14506.0
2016-10-21 11:25:00,26.84,26.87,26.83,26.86,43289.0,24.3515,24.3787,24.3424,24.3696,43289.0
2016-10-21 11:30:00,26.86,26.87,26.8,26.81,44878.0,24.3696,24.3787,24.3152,24.3242,44878.0
2016-10-21 11:35:00,26.82,26.82,26.79,26.8,18230.0,24.3333,24.3333,24.3061,24.3152,18230.0
2016-10-21 11:40:00,26.8,26.8,26.78,26.78,7385.0,24.3152,24.3152,24.297,24.297,7385.0
2016-10-21 11:45:00,26.78,26.82,26.78,26.79,26095.0,24.297,24.3333,24.297,24.3061,26095.0
2016-10-21 11:50:00,26.8,26.8,26.76,26.77,58201.0,24.3152,24.3152,24.2789,24.288,58201.0
2016-10-21 11:55:00,26.76,26.8,26.76,26.78,28580.0,24.2789,24.3152,24.2789,24.297,28580.0
2016-10-21 12:00:00,26.79,26.8,26.78,26.78,7919.0,24.3061,24.3152,24.297,24.297,7919.0
2016-10-21 12:05:00,26.78,26.83,26.75,26.78,107528.0,24.297,24.3424,24.2698,24.297,107528.0
2016-10-21 12:10:00,26.78,26.8,26.78,26.78,12176.0,24.297,24.3152,24.297,24.297,12176.0
2016-10-21 12:15:00,26.79,26.8,26.77,26.8,30318.0,24.3061,24.3152,24.288,24.3152,30318.0
2016-10-21 12:20:00,26.79,26.82,26.79,26.81,55364.0,24.3061,24.3333,24.3061,24.3242,55364.0
2016-10-21 12:25:00,26.8,26.81,26.79,26.81,20874.0,24.3152,24.3242,24.3061,24.3242,20874.0
2016-10-21 12:30:00,26.8,26.81,26.78,26.78,33031.0,24.3152,24.3242,24.297,24.297,33031.0
2016-10-21 12:35:00,26.77,26.77,26.73,26.74,47358.0,24.288,24.288,24.2517,24.2607,47358.0
2016-10-21 12:40:00,26.74,26.76,26.73,26.74,18039.0,24.2607,24.2789,24.2517,24.2607,18039.0
2016-10-21 12:45:00,26.74,26.74,26.73,26.73,5533.0,24.2607,24.2607,24.2517,24.2517,5533.0
2016-10-21 12:50:00,26.73,26.74,26.65,26.68,145779.0,24.2517,24.2607,24.1791,24.2063,145779.0
2016-10-21 12:55:00,26.68,26.69,26.68,26.68,4295.0,24.2063,24.2154,24.2063,24.2063,4295.0
2016-10-21 13:00:00,26.69,26.69,26.67,26.68,20583.0,24.2154,24.2154,24.1972,24.2063,20583.0
2016-10-21 13:05:00,26.69,26.69,26.67,26.68,17776.0,24.2154,24.2154,24.1972,24.2063,17776.0
2016-10-21 13:10:00,26.69,26.69,26.67,26.67,8513.0,24.2154,24.2154,24.1972,24.1972,8513.0
2016-10-21 13:15:00,26.67,26.68,26.66,26.66,6813.0,24.1972,24.2063,24.1882,24.1882,6813.0
2016-10-21 13:20:00,26.66,26.68,26.64,26.65,49409.0,24.1882,24.2063,24.17,24.1791,49409.0
2016-10-21 13:25:00,26.66,26.66,26.62,26.63,20657.0,24.1882,24.1882,24.1519,24.1609,20657.0
2016-10-21 13:30:00,26.62,26.64,26.6,26.62,26259.0,24.1519,24.17,24.1337,24.1519,26259.0
2016-10-21 13:35:00,26.62,26.66,26.61,26.64,34928.0,24.1519,24.1882,24.1428,24.17,34928.0
2016-10-21 13:40:00,26.64,26.68,26.63,26.66,35658.0,24.17,24.2063,24.1609,24.1882,35658.0
2016-10-21 13:45:00,26.66,26.69,26.65,26.69,32471.0,24.1882,24.2154,24.1791,24.2154,32471.0
2016-10-21 13:50:00,26.69,26.69,26.65,26.65,19899.0,24.2154,24.2154,24.1791,24.1791,19899.0
2016-10-21 13:55:00,26.65,26.71,26.65,26.71,54425.0,24.1791,24.2335,24.1791,24.2335,54425.0
2016-10-21 14:00:00,26.71,26.72,26.7,26.71,80106.0,24.2335,24.2426,24.2244,24.2335,80106.0
2016-10-21 14:05:00,26.71,26.72,26.7,26.71,36776.0,24.2335,24.2426,24.2244,24.2335,36776.0
2016-10-21 14:10:00,26.71,26.74,26.7,26.73,74446.0,24.2335,24.2607,24.2244,24.2517,74446.0
2016-10-21 14:15:00,26.72,26.74,26.72,26.73,10944.0,24.2426,24.2607,24.2426,24.2517,10944.0
2016-10-21 14:20:00,26.73,26.73,26.69,26.69,30949.0,24.2517,24.2517,24.2154,24.2154,30949.0
2016-10-21 14:25:00,26.69,26.69,26.66,26.67,38713.0,24.2154,24.2154,24.1882,24.1972,38713.0
2016-10-21 14:30:00,26.67,26.68,26.65,26.65,18751.0,24.1972,24.2063,24.1791,24.1791,18751.0
2016-10-21 14:35:00,26.65,26.67,26.65,26.66,23624.0,24.1791,24.1972,24.1791,24.1882,23624.0
2016-10-21 14:40:00,26.66,26.66,26.64,26.64,10689.0,24.1882,24.1882,24.17,24.17,10689.0
2016-10-21 14:45:00,26.64,26.67,26.64,26.65,64621.0,24.17,24.1972,24.17,24.1791,64621.0
2016-10-21 14:50:00,26.65,26.66,26.64,26.66,21652.0,24.1791,24.1882,24.17,24.1882,21652.0
2016-10-21 14:55:00,26.66,26.7,26.65,26.69,34366.0,24.1882,24.2244,24.1791,24.2154,34366.0
2016-10-21 15:00:00,26.68,26.7,26.66,26.69,31798.0,24.2063,24.2244,24.1882,24.2154,31798.0
2016-10-21 15:05:00,26.68,26.69,26.66,26.66,18900.0,24.2063,24.2154,24.1882,24.1882,18900.0
2016-10-21 15:10:00,26.66,26.68,26.65,26.68,26019.0,24.1882,24.2063,24.1791,24.2063,26019.0
2016-10-21 15:15:00,26.68,26.74,26.67,26.74,65106.0,24.2063,24.2607,24.1972,24.2607,65106.0
2016-10-21 15:20:00,26.73,26.74,26.71,26.73,48665.0,24.2517,24.2607,24.2335,24.2517,48665.0
2016-10-21 15:25:00,26.73,26.74,26.7,26.71,44282.0,24.2517,24.2607,24.2244,24.2335,44282.0
2016-10-21 15:30:00,26.71,26.76,26.7,26.76,50485.0,24.2335,24.2789,24.2244,24.2789,50485.0
2016-10-21 15:35:00,26.76,26.77,26.74,26.76,91668.0,24.2789,24.288,24.2607,24.2789,91668.0
2016-10-21 15:40:00,26.76,26.85,26.75,26.85,144578.0,24.2789,24.3605,24.2698,24.3605,144578.0
2016-10-21 15:45:00,26.85,26.85,26.8,26.83,110030.0,24.3605,24.3605,24.3152,24.3424,110030.0
2016-10-21 15:50:00,26.82,26.9,26.82,26.9,216177.0,24.3333,24.4059,24.3333,24.4059,216177.0
2016-10-21 15:55:00,26.89,26.9,26.86,26.86,449169.0,24.3968,24.4059,24.3696,24.3696,449169.0
2016-10-24 09:30:00,27.0,27.12,26.86,26.98,280161.0,24.4966,24.6055,24.3696,24.4785,280161.0
2016-10-24 09:35:00,26.98,27.0,26.79,26.86,128036.0,24.4785,24.4966,24.3061,24.3696,128036.0
2016-10-24 09:40:00,26.86,26.87,26.71,26.76,105969.0,24.3696,24.3787,24.2335,24.2789,105969.0
2016-10-24 09:45:00,26.76,26.86,26.72,26.74,169491.0,24.2789,24.3696,24.2426,24.2607,169491.0
2016-10-24 09:50:00,26.74,26.8,26.64,26.65,341118.0,24.2607,24.3152,24.17,24.1791,341118.0
2016-10-24 09:55:00,26.65,26.7,26.57,26.62,243433.0,24.1791,24.2244,24.1065,24.1519,243433.0
2016-10-24 10:00:00,26.62,26.65,26.52,26.54,195904.0,24.1519,24.1791,24.0611,24.0793,195904.0
2016-10-24 10:05:00,26.54,26.62,26.53,26.59,338707.0,24.0793,24.1519,24.0702,24.1246,338707.0
2016-10-24 10:10:00,26.59,26.62,26.58,26.61,127145.0,24.1246,24.1519,24.1156,24.1428,127145.0
2016-10-24 10:15:00,26.61,26.63,26.58,26.6,64569.0,24.1428,24.1609,24.1156,24.1337,64569.0
2016-10-24 10:20:00,26.6,26.68,26.59,26.64,66519.0,24.1337,24.2063,24.1246,24.17,66519.0
2016-10-24 10:25:00,26.64,26.69,26.58,26.59,76573.0,24.17,24.2154,24.1156,24.1246,76573.0
2016-10-24 10:30:00,26.59,26.61,26.55,26.55,67973.0,24.1246,24.1428,24.0884,24.0884,67973.0
2016-10-24 10:35:00,26.55,26.56,26.51,26.52,347800.0,24.0884,24.0974,24.0521,24.0611,347800.0
2016-10-24 10:40:00,26.53,26.54,26.5,26.53,399319.0,24.0702,24.0793,24.043,24.0702,399319.0
2016-10-24 10:45:00,26.53,26.61,26.51,26.61,115854.0,24.0702,24.1428,24.0521,24.1428,115854.0
2016-10-24 10:50:00,26.61,26.62,26.56,26.57,42617.0,24.1428,24.1519,24.0974,24.1065,42617.0
2016-10-24 10:55:00,26.56,26.58,26.53,26.56,72037.0,24.0974,24.1156,24.0702,24.0974,72037.0
2016-10-24 11:00:00,26.57,26.61,26.56,26.6,43069.0,24.1065,24.1428,24.0974,24.1337,43069.0
2016-10-24 11:05:00,26.6,26.62,26.58,26.61,61651.0,24.1337,24.1519,24.1156,24.1428,61651.0
2016-10-24 11:10:00,26.62,26.63,26.59,26.6,29470.0,24.1519,24.1609,24.1246,24.1337,29470.0
2016-10-24 11:15:00,26.6,26.61,26.6,26.61,7782.0,24.1337,24.1428,24.1337,24.1428,7782.0
2016-10-24 11:20:00,26.61,26.61,26.6,26.61,17108.0,24.1428,24.1428,24.1337,24.1428,17108.0
2016-10-24 11:25:00,26.6,26.64,26.58,26.63,46568.0,24.1337,24.17,24.1156,24.1609,46568.0
2016-10-24 11:30:00,26.64,26.64,26.6,26.6,28890.0,24.17,24.17,24.1337,24.1337,28890.0
2016-10-24 11:35:00,26.6,26.61,26.6,26.6,33304.0,24.1337,24.1428,24.1337,24.1337,33304.0
2016-10-24 11:40:00,26.6,26.61,26.53,26.53,37411.0,24.1337,24.1428,24.0702,24.0702,37411.0
2016-10-24 11:45:00,26.54,26.61,26.53,26.59,339130.0,24.0793,24.1428,24.0702,24.1246,339130.0
2016-10-24 11:50:00,26.6,26.62,26.57,26.58,46010.0,24.1337,24.1519,24.1065,24.1156,46010.0
2016-10-24 11:55:00,26.58,26.6,26.57,26.58,19375.0,24.1156,24.1337,24.1065,24.1156,19375.0
2016-10-24 12:00:00,26.59,26.61,26.56,26.56,22853.0,24.1246,24.1428,24.0974,24.0974,22853.0
2016-10-24 12:05:00,26.57,26.57,26.53,26.53,46600.0,24.1065,24.1065,24.0702,24.0702,46600.0
2016-10-24 12:10:00,26.53,26.53,26.52,26.52,16216.0,24.0702,24.0702,24.0611,24.0611,16216.0
2016-10-24 12:15:00,26.52,26.55,26.5,26.54,24780.0,24.0611,24.0884,24.043,24.0793,24780.0
2016-10-24 12:20:00,26.54,26.55,26.51,26.52,26970.0,24.0793,24.0884,24.0521,24.0611,26970.0
2016-10-24 12:25:00,26.52,26.52,26.5,26.52,34834.0,24.0611,24.0611,24.043,24.0611,34834.0
2016-10-24 12:30:00,26.51,26.52,26.47,26.48,99376.0,24.0521,24.0611,24.0158,24.0248,99376.0
2016-10-24 12:35:00,26.49,26.5,26.46,26.47,342275.0,24.0339,24.043,24.0067,24.0158,342275.0
2016-10-24 12:40:00,26.46,26.47,26.42,26.45,71700.0,24.0067,24.0158,23.9704,23.9976,71700.0
2016-10-24 12:45:00,26.44,26.49,26.43,26.46,101769.0,23.9886,24.0339,23.9795,24.0067,101769.0
2016-10-24 12:50:00,26.46,26.53,26.46,26.52,19450.0,24.0067,24.0702,24.0067,24.0611,19450.0
2016-10-24 12:55:00,26.51,26.53,26.49,26.5,29649.0,24.0521,24.0702,24.0339,24.043,29649.0
2016-10-24 13:00:00,26.49,26.53,26.49,26.52,12127.0,24.0339,24.0702,24.0339,24.0611,12127.0
2016-10-24 13:05:00,26.51,26.54,26.5,26.53,31337.0,24.0521,24.0793,24.043,24.0702,31337.0
2016-10-24 13:10:00,26.52,26.53,26.5,26.53,23795.0,24.0611,24.0702,24.043,24.0702,23795.0
2016-10-24 13:15:00,26.52,26.53,26.51,26.53,11663.0,24.0611,24.0702,24.0521,24.0702,11663.0
2016-10-24 13:20:00,26.52,26.53,26.48,26.53,23564.0,24.0611,24.0702,24.0248,24.0702,23564.0
2016-10-24 13:25:00,26.52,26.56,26.52,26.55,36286.0,24.0611,24.0974,24.0611,24.0884,36286.0
2016-10-24 13:30:00,26.56,26.59,26.55,26.59,21800.0,24.0974,24.1246,24.0884,24.1246,21800.0
2016-10-24 13:35:00,26.59,26.59,26.57,26.58,31928.0,24.1246,24.1246,24.1065,24.1156,31928.0
2016-10-24 13:40:00,26.58,26.61,26.57,26.6,78123.0,24.1156,24.1428,24.1065,24.1337,78123.0
2016-10-24 13:45:00,26.6,26.64,26.6,26.61,36044.0,24.1337,24.17,24.1337,24.1428,36044.0
2016-10-24 13:50:00,26.61,26.65,26.6,26.62,50573.0,24.1428,24.1791,24.1337,24.1519,50573.0
2016-10-24 13:55:00,26.63,26.64,26.61,26.63,15345.0,24.1609,24.17,24.1428,24.1609,15345.0
2016-10-24 14:00:00,26.63,26.63,26.61,26.61,17561.0,24.1609,24.1609,24.1428,24.1428,17561.0
2016-10-24 14:05:00,26.61,26.64,26.61,26.62,23876.0,24.1428,24.17,24.1428,24.1519,23876.0
2016-10-24 14:10:00,26.62,26.63,26.59,26.6,15940.0,24.1519,24.1609,24.1246,24.1337,15940.0
2016-10-24 14:15:00,26.59,26.59,26.57,26.58,25918.0,24.1246,24.1246,24.1065,24.1156,25918.0
2016-10-24 14:20:00,26.58,26.6,26.57,26.59,13194.0,24.1156,24.1337,24.1065,24.1246,13194.0
2016-10-24 14:25:00,26.59,26.61,26.58,26.61,33333.0,24.1246,24.1428,24.1156,24.1428,33333.0
2016-10-24 14:30:00,26.6,26.65,26.59,26.64,39891.0,24.1337,24.1791,24.1246,24.17,39891.0
2016-10-24 14:35:00,26.65,26.69,26.62,26.64,120457.0,24.1791,24.2154,24.1519,24.17,120457.0
2016-10-24 14:40:00,26.64,26.64,26.6,26.62,21200.0,24.17,24.17,24.1337,24.1519,21200.0
2016-10-24 14:45:00,26.63,26.7,26.61,26.68,87572.0,24.1609,24.2244,24.1428,24.2063,87572.0
2016-10-24 14:50:00,26.69,26.71,26.28,26.38,1165392.0,24.2154,24.2335,23.8434,23.9341,1165392.0
2016-10-24 14:55:00,26.38,26.38,26.09,26.15,1145739.0,23.9341,23.9341,23.671,23.7254,1145739.0
2016-10-24 15:00:00,26.16,26.53,26.16,26.49,849449.0,23.7345,24.0702,23.7345,24.0339,849449.0
2016-10-24 15:05:00,26.48,26.5,26.31,26.49,488288.0,24.0248,24.043,23.8706,24.0339,488288.0
2016-10-24 15:10:00,26.49,26.53,26.39,26.41,303391.0,24.0339,24.0702,23.9432,23.9613,303391.0
2016-10-24 15:15:00,26.41,26.49,26.41,26.45,111089.0,23.9613,24.0339,23.9613,23.9976,111089.0
2016-10-24 15:20:00,26.45,26.45,26.4,26.41,52716.0,23.9976,23.9976,23.9523,23.9613,52716.0
2016-10-24 15:25:00,26.41,26.49,26.38,26.41,315439.0,23.9613,24.0339,23.9341,23.9613,315439.0
2016-10-24 15:30:00,26.41,26.42,26.38,26.39,140554.0,23.9613,23.9704,23.9341,23.9432,140554.0
2016-10-24 15:35:00,26.39,26.43,26.36,26.39,111737.0,23.9432,23.9795,23.916,23.9432,111737.0
2016-10-24 15:40:00,26.39,26.45,26.37,26.45,177810.0,23.9432,23.9976,23.925,23.9976,177810.0
2016-10-24 15:45:00,26.45,26.47,26.41,26.45,182762.0,23.9976,24.0158,23.9613,23.9976,182762.0
2016-10-24 15:50:00,26.46,26.52,26.45,26.47,238478.0,24.0067,24.0611,23.9976,24.0158,238478.0
2016-10-24 15:55:00,26.48,26.52,26.46,26.49,415679.0,24.0248,24.0611,24.0067,24.0339,415679.0
2016-10-25 09:30:00,26.55,26.59,26.25,26.33,176493.0,24.0884,24.1246,23.8162,23.8888,176493.0
2016-10-25 09:35:00,26.34,26.54,26.34,26.47,72342.0,23.8978,24.0793,23.8978,24.0158,72342.0
2016-10-25 09:40:00,26.46,26.49,26.42,26.44,68372.0,24.0067,24.0339,23.9704,23.9886,68372.0
2016-10-25 09:45:00,26.44,26.47,26.38,26.43,59890.0,23.9886,24.0158,23.9341,23.9795,59890.0
2016-10-25 09:50:00,26.43,26.44,26.39,26.41,64168.0,23.9795,23.9886,23.9432,23.9613,64168.0
2016-10-25 09:55:00,26.41,26.5,26.4,26.47,111253.0,23.9613,24.043,23.9523,24.0158,111253.0
2016-10-25 10:00:00,26.47,26.52,26.44,26.52,89277.0,24.0158,24.0611,23.9886,24.0611,89277.0
2016-10-25 10:05:00,26.51,26.64,26.5,26.6,90415.0,24.0521,24.17,24.043,24.1337,90415.0
2016-10-25 10:10:00,26.6,26.63,26.55,26.62,66113.0,24.1337,24.1609,24.0884,24.1519,66113.0
2016-10-25 10:15:00,26.63,26.67,26.62,26.67,61286.0,24.1609,24.1972,24.1519,24.1972,61286.0
2016-10-25 10:20:00,26.67,26.67,26.62,26.63,47959.0,24.1972,24.1972,24.1519,24.1609,47959.0
2016-10-25 10:25:00,26.62,26.68,26.6,26.66,66693.0,24.1519,24.2063,24.1337,24.1882,66693.0
2016-10-25 10:30:00,26.67,26.69,26.65,26.66,48975.0,24.1972,24.2154,24.1791,24.1882,48975.0
2016-10-25 10:35:00,26.66,26.68,26.59,26.6,57165.0,24.1882,24.2063,24.1246,24.1337,57165.0
2016-10-25 10:40:00,26.6,26.6,26.48,26.49,65902.0,24.1337,24.1337,24.0248,24.0339,65902.0
2016-10-25 10:45:00,26.49,26.5,26.44,26.48,42266.0,24.0339,24.043,23.9886,24.0248,42266.0
2016-10-25 10:50:00,26.47,26.48,26.45,26.47,48012.0,24.0158,24.0248,23.9976,24.0158,48012.0
2016-10-25 10:55:00,26.47,26.57,26.46,26.57,57020.0,24.0158,24.1065,24.0067,24.1065,57020.0
2016-10-25 11:00:00,26.56,26.6,26.55,26.59,71150.0,24.0974,24.1337,24.0884,24.1246,71150.0
2016-10-25 11:05:00,26.59,26.61,26.57,26.6,83325.0,24.1246,24.1428,24.1065,24.1337,83325.0
2016-10-25 11:10:00,26.6,26.61,26.55,26.56,33488.0,24.1337,24.1428,24.0884,24.0974,33488.0
2016-10-25 11:15:00,26.55,26.55,26.52,26.53,28726.0,24.0884,24.0884,24.0611,24.0702,28726.0
2016-10-25 11:20:00,26.53,26.53,26.5,26.51,33346.0,24.0702,24.0702,24.043,24.0521,33346.0
2016-10-25 11:25:00,26.51,26.52,26.49,26.52,40828.0,24.0521,24.0611,24.0339,24.0611,40828.0
2016-10-25 11:30:00,26.51,26.53,26.48,26.49,52463.0,24.0521,24.0702,24.0248,24.0339,52463.0
2016-10-25 11:35:00,26.49,26.5,26.48,26.49,18211.0,24.0339,24.043,24.0248,24.0339,18211.0
2016-10-25 11:40:00,26.49,26.49,26.45,26.46,29789.0,24.0339,24.0339,23.9976,24.0067,29789.0
2016-10-25 11:45:00,26.46,26.47,26.45,26.47,30384.0,24.0067,24.0158,23.9976,24.0158,30384.0
2016-10-25 11:50:00,26.46,26.47,26.44,26.46,30034.0,24.0067,24.0158,23.9886,24.0067,30034.0
2016-10-25 11:55:00,26.46,26.46,26.43,26.43,25469.0,24.0067,24.0067,23.9795,23.9795,25469.0
2016-10-25 12:00:00,26.43,26.46,26.4,26.46,50188.0,23.9795,24.0067,23.9523,24.0067,50188.0
2016-10-25 12:05:00,26.45,26.46,26.43,26.46,47368.0,23.9976,24.0067,23.9795,24.0067,47368.0
2016-10-25 12:10:00,26.46,26.49,26.45,26.48,40708.0,24.0067,24.0339,23.9976,24.0248,40708.0
2016-10-25 12:15:00,26.47,26.48,26.44,26.46,27432.0,24.0158,24.0248,23.9886,24.0067,27432.0
2016-10-25 12:20:00,26.45,26.46,26.44,26.46,28569.0,23.9976,24.0067,23.9886,24.0067,28569.0
2016-10-25 12:25:00,26.45,26.47,26.44,26.46,30075.0,23.9976,24.0158,23.9886,24.0067,30075.0
2016-10-25 12:30:00,26.46,26.46,26.44,26.45,29494.0,24.0067,24.0067,23.9886,23.9976,29494.0
2016-10-25 12:35:00,26.45,26.49,26.44,26.49,47487.0,23.9976,24.0339,23.9886,24.0339,47487.0
2016-10-25 12:40:00,26.49,26.5,26.45,26.46,28226.0,24.0339,24.043,23.9976,24.0067,28226.0
2016-10-25 12:45:00,26.46,26.47,26.45,26.47,16450.0,24.0067,24.0158,23.9976,24.0158,16450.0
2016-10-25 12:50:00,26.46,26.47,26.45,26.46,11627.0,24.0067,24.0158,23.9976,24.0067,11627.0
2016-10-25 12:55:00,26.46,26.49,26.46,26.49,13700.0,24.0067,24.0339,24.0067,24.0339,13700.0
2016-10-25 13:00:00,26.48,26.49,26.45,26.46,23256.0,24.0248,24.0339,23.9976,24.0067,23256.0
2016-10-25 13:05:00,26.47,26.48,26.46,26.46,44767.0,24.0158,24.0248,24.0067,24.0067,44767.0
2016-10-25 13:10:00,26.46,26.47,26.43,26.44,35053.0,24.0067,24.0158,23.9795,23.9886,35053.0
2016-10-25 13:15:00,26.43,26.44,26.41,26.41,54999.0,23.9795,23.9886,23.9613,23.9613,54999.0
2016-10-25 13:20:00,26.41,26.42,26.4,26.41,39943.0,23.9613,23.9704,23.9523,23.9613,39943.0
2016-10-25 13:25:00,26.41,26.48,26.4,26.46,44319.0,23.9613,24.0248,23.9523,24.0067,44319.0
2016-10-25 13:30:00,26.47,26.48,26.46,26.47,19213.0,24.0158,24.0248,24.0067,24.0158,19213.0
2016-10-25 13:35:00,26.48,26.49,26.46,26.46,19300.0,24.0248,24.0339,24.0067,24.0067,19300.0
2016-10-25 13:40:00,26.46,26.47,26.43,26.43,31268.0,24.0067,24.0158,23.9795,23.9795,31268.0
2016-10-25 13:45:00,26.43,26.45,26.43,26.45,24326.0,23.9795,23.9976,23.9795,23.9976,24326.0
2016-10-25 13:50:00,26.44,26.45,26.43,26.45,36654.0,23.9886,23.9976,23.9795,23.9976,36654.0
2016-10-25 13:55:00,26.44,26.45,26.41,26.41,30673.0,23.9886,23.9976,23.9613,23.9613,30673.0
2016-10-25 14:00:00,26.41,26.45,26.4,26.44,63449.0,23.9613,23.9976,23.9523,23.9886,63449.0
2016-10-25 14:05:00,26.44,26.44,26.42,26.44,22440.0,23.9886,23.9886,23.9704,23.9886,22440.0
2016-10-25 14:10:00,26.44,26.44,26.41,26.41,38014.0,23.9886,23.9886,23.9613,23.9613,38014.0
2016-10-25 14:15:00,26.42,26.42,26.38,26.38,26197.0,23.9704,23.9704,23.9341,23.9341,26197.0
2016-10-25 14:20:00,26.38,26.41,26.37,26.41,36279.0,23.9341,23.9613,23.925,23.9613,36279.0
2016-10-25 14:25:00,26.4,26.42,26.38,26.39,42415.0,23.9523,23.9704,23.9341,23.9432,42415.0
2016-10-25 14:30:00,26.4,26.4,26.36,26.36,29412.0,23.9523,23.9523,23.916,23.916,29412.0
2016-10-25 14:35:00,26.36,26.38,26.34,26.38,37810.0,23.916,23.9341,23.8978,23.9341,37810.0
2016-10-25 14:40:00,26.39,26.39,26.36,26.38,37539.0,23.9432,23.9432,23.916,23.9341,37539.0
2016-10-25 14:45:00,26.38,26.38,26.36,26.38,44784.0,23.9341,23.9341,23.916,23.9341,44784.0
2016-10-25 14:50:00,26.37,26.37,26.34,26.36,54633.0,23.925,23.925,23.8978,23.916,54633.0
2016-10-25 14:55:00,26.36,26.36,26.34,26.34,26446.0,23.916,23.916,23.8978,23.8978,26446.0
2016-10-25 15:00:00,26.34,26.36,26.34,26.36,89616.0,23.8978,23.916,23.8978,23.916,89616.0
2016-10-25 15:05:00,26.36,26.36,26.34,26.35,35600.0,23.916,23.916,23.8978,23.9069,35600.0
2016-10-25 15:10:00,26.35,26.35,26.33,26.34,40423.0,23.9069,23.9069,23.8888,23.8978,40423.0
2016-10-25 15:15:00,26.34,26.35,26.32,26.33,50406.0,23.8978,23.9069,23.8797,23.8888,50406.0
2016-10-25 15:20:00,26.33,26.4,26.32,26.37,91171.0,23.8888,23.9523,23.8797,23.925,91171.0
2016-10-25 15:25:00,26.36,26.38,26.36,26.36,59593.0,23.916,23.9341,23.916,23.916,59593.0
2016-10-25 15:30:00,26.37,26.37,26.36,26.36,39964.0,23.925,23.925,23.916,23.916,39964.0
2016-10-25 15:35:00,26.36,26.37,26.33,26.33,68033.0,23.916,23.925,23.8888,23.8888,68033.0
2016-10-25 15:40:00,26.33,26.35,26.32,26.33,93769.0,23.8888,23.9069,23.8797,23.8888,93769.0
2016-10-25 15:45:00,26.33,26.35,26.32,26.35,115320.0,23.8888,23.9069,23.8797,23.9069,115320.0
2016-10-25 15:50:00,26.35,26.35,26.33,26.33,112834.0,23.9069,23.9069,23.8888,23.8888,112834.0
2016-10-25 15:55:00,26.33,26.43,26.33,26.42,426076.0,23.8888,23.9795,23.8888,23.9704,426076.0
2016-10-26 09:30:00,26.32,26.4,26.22,26.25,167392.0,23.8797,23.9523,23.789,23.8162,167392.0
2016-10-26 09:35:00,26.25,26.32,26.17,26.27,81390.0,23.8162,23.8797,23.7436,23.8343,81390.0
2016-10-26 09:40:00,26.27,26.33,26.24,26.24,58288.0,23.8343,23.8888,23.8071,23.8071,58288.0
2016-10-26 09:45:00,26.23,26.27,26.17,26.19,48204.0,23.798,23.8343,23.7436,23.7617,48204.0
2016-10-26 09:50:00,26.2,26.23,26.14,26.22,107436.0,23.7708,23.798,23.7164,23.789,107436.0
2016-10-26 09:55:00,26.21,26.28,26.21,26.27,70151.0,23.7799,23.8434,23.7799,23.8343,70151.0
2016-10-26 10:00:00,26.28,26.3,26.2,26.29,55672.0,23.8434,23.8615,23.7708,23.8525,55672.0
2016-10-26 10:05:00,26.29,26.33,26.26,26.32,71211.0,23.8525,23.8888,23.8252,23.8797,71211.0
2016-10-26 10:10:00,26.32,26.37,26.3,26.32,29879.0,23.8797,23.925,23.8615,23.8797,29879.0
2016-10-26 10:15:00,26.32,26.34,26.28,26.29,28981.0,23.8797,23.8978,23.8434,23.8525,28981.0
2016-10-26 10:20:00,26.29,26.29,26.25,26.26,22648.0,23.8525,23.8525,23.8162,23.8252,22648.0
2016-10-26 10:25:00,26.26,26.26,26.22,26.23,31518.0,23.8252,23.8252,23.789,23.798,31518.0
2016-10-26 10:30:00,26.23,26.33,26.22,26.33,59994.0,23.798,23.8888,23.789,23.8888,59994.0
2016-10-26 10:35:00,26.32,26.5,26.32,26.45,209205.0,23.8797,24.043,23.8797,23.9976,209205.0
2016-10-26 10:40:00,26.44,26.44,26.35,26.37,66930.0,23.9886,23.9886,23.9069,23.925,66930.0
2016-10-26 10:45:00,26.37,26.38,26.33,26.34,35520.0,23.925,23.9341,23.8888,23.8978,35520.0
2016-10-26 10:50:00,26.34,26.39,26.33,26.38,34912.0,23.8978,23.9432,23.8888,23.9341,34912.0
2016-10-26 10:55:00,26.38,26.41,26.34,26.41,66319.0,23.9341,23.9613,23.8978,23.9613,66319.0
2016-10-26 11:00:00,26.41,26.46,26.38,26.45,105068.0,23.9613,24.0067,23.9341,23.9976,105068.0
2016-10-26 11:05:00,26.45,26.52,26.45,26.51,64511.0,23.9976,24.0611,23.9976,24.0521,64511.0
2016-10-26 11:10:00,26.52,26.57,26.51,26.56,46503.0,24.0611,24.1065,24.0521,24.0974,46503.0
2016-10-26 11:15:00,26.57,26.57,26.53,26.54,24620.0,24.1065,24.1065,24.0702,24.0793,24620.0
2016-10-26 11:20:00,26.54,26.56,26.53,26.56,34105.0,24.0793,24.0974,24.0702,24.0974,34105.0
2016-10-26 11:25:00,26.55,26.56,26.53,26.55,61813.0,24.0884,24.0974,24.0702,24.0884,61813.0
2016-10-26 11:30:00,26.54,26.55,26.5,26.51,28444.0,24.0793,24.0884,24.043,24.0521,28444.0
2016-10-26 11:35:00,26.51,26.51,26.49,26.5,163880.0,24.0521,24.0521,24.0339,24.043,163880.0
2016-10-26 11:40:00,26.5,26.51,26.48,26.49,32046.0,24.043,24.0521,24.0248,24.0339,32046.0
2016-10-26 11:45:00,26.49,26.51,26.48,26.48,33861.0,24.0339,24.0521,24.0248,24.0248,33861.0
2016-10-26 11:50:00,26.49,26.51,26.48,26.51,16504.0,24.0339,24.0521,24.0248,24.0521,16504.0
2016-10-26 11:55:00,26.51,26.51,26.48,26.49,32402.0,24.0521,24.0521,24.0248,24.0339,32402.0
2016-10-26 12:00:00,26.48,26.5,26.48,26.49,14564.0,24.0248,24.043,24.0248,24.0339,14564.0
2016-10-26 12:05:00,26.48,26.51,26.48,26.49,15195.0,24.0248,24.0521,24.0248,24.0339,15195.0
2016-10-26 12:10:00,26.5,26.5,26.49,26.5,10200.0,24.043,24.043,24.0339,24.043,10200.0
2016-10-26 12:15:00,26.5,26.52,26.49,26.52,19449.0,24.043,24.0611,24.0339,24.0611,19449.0
2016-10-26 12:20:00,26.52,26.52,26.48,26.49,33457.0,24.0611,24.0611,24.0248,24.0339,33457.0
2016-10-26 12:25:00,26.48,26.53,26.47,26.5,27500.0,24.0248,24.0702,24.0158,24.043,27500.0
2016-10-26 12:30:00,26.51,26.52,26.49,26.5,17862.0,24.0521,24.0611,24.0339,24.043,17862.0
2016-10-26 12:35:00,26.5,26.51,26.47,26.5,17908.0,24.043,24.0521,24.0158,24.043,17908.0
2016-10-26 12:40:00,26.49,26.49,26.47,26.48,13300.0,24.0339,24.0339,24.0158,24.0248,13300.0
2016-10-26 12:45:00,26.48,26.51,26.47,26.5,35185.0,24.0248,24.0521,24.0158,24.043,35185.0
2016-10-26 12:50:00,26.51,26.53,26.49,26.49,23836.0,24.0521,24.0702,24.0339,24.0339,23836.0
2016-10-26 12:55:00,26.49,26.5,26.43,26.45,41642.0,24.0339,24.043,23.9795,23.9976,41642.0
2016-10-26 13:00:00,26.45,26.47,26.44,26.46,18124.0,23.9976,24.0158,23.9886,24.0067,18124.0
2016-10-26 13:05:00,26.46,26.48,26.43,26.44,40558.0,24.0067,24.0248,23.9795,23.9886,40558.0
2016-10-26 13:10:00,26.44,26.45,26.4,26.4,22639.0,23.9886,23.9976,23.9523,23.9523,22639.0
2016-10-26 13:15:00,26.4,26.41,26.39,26.39,12300.0,23.9523,23.9613,23.9432,23.9432,12300.0
2016-10-26 13:20:00,26.39,26.42,26.39,26.41,19600.0,23.9432,23.9704,23.9432,23.9613,19600.0
2016-10-26 13:25:00,26.4,26.4,26.37,26.38,21596.0,23.9523,23.9523,23.925,23.9341,21596.0
2016-10-26 13:30:00,26.39,26.41,26.38,26.38,20169.0,23.9432,23.9613,23.9341,23.9341,20169.0
2016-10-26 13:35:00,26.39,26.39,26.35,26.36,37225.0,23.9432,23.9432,23.9069,23.916,37225.0
2016-10-26 13:40:00,26.35,26.36,26.32,26.33,54036.0,23.9069,23.916,23.8797,23.8888,54036.0
2016-10-26 13:45:00,26.32,26.37,26.32,26.36,28885.0,23.8797,23.925,23.8797,23.916,28885.0
2016-10-26 13:50:00,26.36,26.37,26.33,26.35,53697.0,23.916,23.925,23.8888,23.9069,53697.0
2016-10-26 13:55:00,26.36,26.36,26.35,26.36,39871.0,23.916,23.916,23.9069,23.916,39871.0
2016-10-26 14:00:00,26.35,26.42,26.34,26.36,68318.0,23.9069,23.9704,23.8978,23.916,68318.0
2016-10-26 14:05:00,26.35,26.47,26.34,26.44,112737.0,23.9069,24.0158,23.8978,23.9886,112737.0
2016-10-26 14:10:00,26.44,26.47,26.41,26.45,73280.0,23.9886,24.0158,23.9613,23.9976,73280.0
2016-10-26 14:15:00,26.45,26.47,26.44,26.46,25571.0,23.9976,24.0158,23.9886,24.0067,25571.0
2016-10-26 14:20:00,26.45,26.47,26.44,26.45,55439.0,23.9976,24.0158,23.9886,23.9976,55439.0
2016-10-26 14:25:00,26.45,26.46,26.44,26.45,19226.0,23.9976,24.0067,23.9886,23.9976,19226.0
2016-10-26 14:30:00,26.44,26.49,26.43,26.45,41747.0,23.9886,24.0339,23.9795,23.9976,41747.0
2016-10-26 14:35:00,26.46,26.48,26.45,26.48,19946.0,24.0067,24.0248,23.9976,24.0248,19946.0
2016-10-26 14:40:00,26.47,26.48,26.46,26.48,19922.0,24.0158,24.0248,24.0067,24.0248,19922.0
2016-10-26 14:45:00,26.47,26.5,26.47,26.48,56914.0,24.0158,24.043,24.0158,24.0248,56914.0
2016-10-26 14:50:00,26.48,26.48,26.42,26.43,70647.0,24.0248,24.0248,23.9704,23.9795,70647.0
2016-10-26 14:55:00,26.44,26.46,26.42,26.46,18700.0,23.9886,24.0067,23.9704,24.0067,18700.0
2016-10-26 15:00:00,26.46,26.47,26.44,26.46,43540.0,24.0067,24.0158,23.9886,24.0067,43540.0
2016-10-26 15:05:00,26.45,26.46,26.44,26.46,26925.0,23.9976,24.0067,23.9886,24.0067,26925.0
2016-10-26 15:10:00,26.46,26.47,26.44,26.46,57957.0,24.0067,24.0158,23.9886,24.0067,57957.0
2016-10-26 15:15:00,26.46,26.49,26.45,26.47,23834.0,24.0067,24.0339,23.9976,24.0158,23834.0
2016-10-26 15:20:00,26.48,26.48,26.46,26.48,58800.0,24.0248,24.0248,24.0067,24.0248,58800.0
2016-10-26 15:25:00,26.48,26.48,26.44,26.45,30590.0,24.0248,24.0248,23.9886,23.9976,30590.0
2016-10-26 15:30:00,26.45,26.48,26.44,26.47,70500.0,23.9976,24.0248,23.9886,24.0158,70500.0
2016-10-26 15:35:00,26.46,26.51,26.45,26.46,104195.0,24.0067,24.0521,23.9976,24.0067,104195.0
2016-10-26 15:40:00,26.46,26.48,26.44,26.47,87051.0,24.0067,24.0248,23.9886,24.0158,87051.0
2016-10-26 15:45:00,26.48,26.51,26.46,26.51,101272.0,24.0248,24.0521,24.0067,24.0521,101272.0
2016-10-26 15:50:00,26.51,26.51,26.44,26.47,165499.0,24.0521,24.0521,23.9886,24.0158,165499.0
2016-10-26 15:55:00,26.47,26.5,26.44,26.49,326019.0,24.0158,24.043,23.9886,24.0339,326019.0
2016-10-27 09:30:00,26.59,26.65,26.55,26.63,173037.0,24.1246,24.1791,24.0884,24.1609,173037.0
2016-10-27 09:35:00,26.64,26.68,26.52,26.55,202165.0,24.17,24.2063,24.0611,24.0884,202165.0
2016-10-27 09:40:00,26.55,26.56,26.3,26.33,184683.0,24.0884,24.0974,23.8615,23.8888,184683.0
2016-10-27 09:45:00,26.33,26.38,26.25,26.26,166292.0,23.8888,23.9341,23.8162,23.8252,166292.0
2016-10-27 09:50:00,26.26,26.34,26.23,26.26,144765.0,23.8252,23.8978,23.798,23.8252,144765.0
2016-10-27 09:55:00,26.26,26.27,26.23,26.23,215454.0,23.8252,23.8343,23.798,23.798,215454.0
2016-10-27 10:00:00,26.23,26.28,26.18,26.19,221695.0,23.798,23.8434,23.7527,23.7617,221695.0
2016-10-27 10:05:00,26.19,26.19,26.01,26.03,233927.0,23.7617,23.7617,23.5984,23.6166,233927.0
2016-10-27 10:10:00,26.02,26.04,25.92,25.93,410835.0,23.6075,23.6256,23.5168,23.5258,410835.0
2016-10-27 10:15:00,25.93,26.01,25.91,25.95,113555.0,23.5258,23.5984,23.5077,23.544,113555.0
2016-10-27 10:20:00,25.96,26.04,25.92,26.0,368084.0,23.5531,23.6256,23.5168,23.5894,368084.0
2016-10-27 10:25:00,26.0,26.02,25.99,26.0,182981.0,23.5894,23.6075,23.5803,23.5894,182981.0
2016-10-27 10:30:00,26.0,26.02,26.0,26.0,47826.0,23.5894,23.6075,23.5894,23.5894,47826.0
2016-10-27 10:35:00,26.0,26.01,25.84,25.9,425335.0,23.5894,23.5984,23.4442,23.4986,425335.0
2016-10-27 10:40:00,25.91,26.0,25.91,25.96,128900.0,23.5077,23.5894,23.5077,23.5531,128900.0
2016-10-27 10:45:00,25.97,26.04,25.96,26.0,165189.0,23.5621,23.6256,23.5531,23.5894,165189.0
2016-10-27 10:50:00,26.01,26.02,25.92,25.99,90391.0,23.5984,23.6075,23.5168,23.5803,90391.0
2016-10-27 10:55:00,25.99,26.01,25.94,25.95,90371.0,23.5803,23.5984,23.5349,23.544,90371.0
2016-10-27 11:00:00,25.95,25.98,25.92,25.94,88469.0,23.544,23.5712,23.5168,23.5349,88469.0
2016-10-27 11:05:00,25.94,25.97,25.9,25.96,72290.0,23.5349,23.5621,23.4986,23.5531,72290.0
2016-10-27 11:10:00,25.97,26.01,25.93,25.96,74673.0,23.5621,23.5984,23.5258,23.5531,74673.0
2016-10-27 11:15:00,25.96,25.97,25.95,25.97,38796.0,23.5531,23.5621,23.544,23.5621,38796.0
2016-10-27 11:20:00,25.96,25.98,25.93,25.95,59331.0,23.5531,23.5712,23.5258,23.544,59331.0
2016-10-27 11:25:00,25.95,25.99,25.93,25.94,58059.0,23.544,23.5803,23.5258,23.5349,58059.0
2016-10-27 11:30:00,25.94,25.95,25.91,25.92,35836.0,23.5349,23.544,23.5077,23.5168,35836.0
2016-10-27 11:35:00,25.92,25.93,25.84,25.85,156583.0,23.5168,23.5258,23.4442,23.4533,156583.0
2016-10-27 11:40:00,25.85,25.9,25.82,25.89,78387.0,23.4533,23.4986,23.426,23.4895,78387.0
2016-10-27 11:45:00,25.89,25.92,25.85,25.86,48426.0,23.4895,23.5168,23.4533,23.4623,48426.0
2016-10-27 11:50:00,25.87,25.89,25.83,25.84,57633.0,23.4714,23.4895,23.4351,23.4442,57633.0
2016-10-27 11:55:00,25.84,25.95,25.84,25.91,64434.0,23.4442,23.544,23.4442,23.5077,64434.0
2016-10-27 12:00:00,25.92,25.93,25.9,25.91,29455.0,23.5168,23.5258,23.4986,23.5077,29455.0
2016-10-27 12:05:00,25.91,25.95,25.9,25.91,48324.0,23.5077,23.544,23.4986,23.5077,48324.0
2016-10-27 12:10:00,25.91,25.92,25.9,25.91,70223.0,23.5077,23.5168,23.4986,23.5077,70223.0
2016-10-27 12:15:00,25.91,25.93,25.9,25.9,39832.0,23.5077,23.5258,23.4986,23.4986,39832.0
2016-10-27 12:20:00,25.91,25.92,25.9,25.91,47962.0,23.5077,23.5168,23.4986,23.5077,47962.0
2016-10-27 12:25:00,25.91,25.92,25.9,25.91,41037.0,23.5077,23.5168,23.4986,23.5077,41037.0
2016-10-27 12:30:00,25.9,25.91,25.84,25.85,59528.0,23.4986,23.5077,23.4442,23.4533,59528.0
2016-10-27 12:35:00,25.84,25.85,25.8,25.82,90063.0,23.4442,23.4533,23.4079,23.426,90063.0
2016-10-27 12:40:00,25.81,25.84,25.81,25.83,52198.0,23.417,23.4442,23.417,23.4351,52198.0
2016-10-27 12:45:00,25.84,25.85,25.82,25.85,35007.0,23.4442,23.4533,23.426,23.4533,35007.0
2016-10-27 12:50:00,25.85,25.85,25.8,25.81,36133.0,23.4533,23.4533,23.4079,23.417,36133.0
2016-10-27 12:55:00,25.81,25.85,25.8,25.83,58811.0,23.417,23.4533,23.4079,23.4351,58811.0
2016-10-27 13:00:00,25.84,25.84,25.8,25.8,33470.0,23.4442,23.4442,23.4079,23.4079,33470.0
2016-10-27 13:05:00,25.81,25.82,25.74,25.75,146868.0,23.417,23.426,23.3535,23.3625,146868.0
2016-10-27 13:10:00,25.75,25.78,25.73,25.76,60702.0,23.3625,23.3897,23.3444,23.3716,60702.0
2016-10-27 13:15:00,25.76,25.78,25.74,25.75,42536.0,23.3716,23.3897,23.3535,23.3625,42536.0
2016-10-27 13:20:00,25.76,25.78,25.75,25.76,36703.0,23.3716,23.3897,23.3625,23.3716,36703.0
2016-10-27 13:25:00,25.77,25.86,25.76,25.85,66491.0,23.3807,23.4623,23.3716,23.4533,66491.0
2016-10-27 13:30:00,25.86,25.86,25.81,25.81,24250.0,23.4623,23.4623,23.417,23.417,24250.0
2016-10-27 13:35:00,25.82,25.85,25.81,25.85,65560.0,23.426,23.4533,23.417,23.4533,65560.0
2016-10-27 13:40:00,25.84,25.84,25.78,25.84,36986.0,23.4442,23.4442,23.3897,23.4442,36986.0
2016-10-27 13:45:00,25.83,25.83,25.76,25.77,47215.0,23.4351,23.4351,23.3716,23.3807,47215.0
2016-10-27 13:50:00,25.77,25.81,25.76,25.77,20333.0,23.3807,23.417,23.3716,23.3807,20333.0
2016-10-27 13:55:00,25.77,25.85,25.77,25.85,76148.0,23.3807,23.4533,23.3807,23.4533,76148.0
2016-10-27 14:00:00,25.85,25.91,25.84,25.88,59602.0,23.4533,23.5077,23.4442,23.4805,59602.0
2016-10-27 14:05:00,25.88,25.88,25.81,25.81,43128.0,23.4805,23.4805,23.417,23.417,43128.0
2016-10-27 14:10:00,25.82,25.87,25.82,25.85,37346.0,23.426,23.4714,23.426,23.4533,37346.0
2016-10-27 14:15:00,25.86,25.89,25.85,25.85,38375.0,23.4623,23.4895,23.4533,23.4533,38375.0
2016-10-27 14:20:00,25.85,25.88,25.82,25.83,90323.0,23.4533,23.4805,23.426,23.4351,90323.0
2016-10-27 14:25:00,25.84,25.89,25.83,25.86,79963.0,23.4442,23.4895,23.4351,23.4623,79963.0
2016-10-27 14:30:00,25.85,25.86,25.82,25.84,46441.0,23.4533,23.4623,23.426,23.4442,46441.0
2016-10-27 14:35:00,25.84,25.89,25.82,25.87,45786.0,23.4442,23.4895,23.426,23.4714,45786.0
2016-10-27 14:40:00,25.88,25.89,25.83,25.87,49755.0,23.4805,23.4895,23.4351,23.4714,49755.0
2016-10-27 14:45:00,25.86,25.91,25.86,25.89,52221.0,23.4623,23.5077,23.4623,23.4895,52221.0
2016-10-27 14:50:00,25.9,25.9,25.84,25.89,42536.0,23.4986,23.4986,23.4442,23.4895,42536.0
2016-10-27 14:55:00,25.9,25.91,25.87,25.88,39004.0,23.4986,23.5077,23.4714,23.4805,39004.0
2016-10-27 15:00:00,25.89,25.92,25.89,25.89,86331.0,23.4895,23.5168,23.4895,23.4895,86331.0
2016-10-27 15:05:00,25.89,25.92,25.88,25.89,60371.0,23.4895,23.5168,23.4805,23.4895,60371.0
2016-10-27 15:10:00,25.89,25.93,25.88,25.88,120561.0,23.4895,23.5258,23.4805,23.4805,120561.0
2016-10-27 15:15:00,25.88,25.89,25.79,25.79,114397.0,23.4805,23.4895,23.3988,23.3988,114397.0
2016-10-27 15:20:00,25.79,25.81,25.78,25.8,39440.0,23.3988,23.417,23.3897,23.4079,39440.0
2016-10-27 15:25:00,25.8,25.8,25.79,25.8,23200.0,23.4079,23.4079,23.3988,23.4079,23200.0
2016-10-27 15:30:00,25.8,25.83,25.8,25.8,147429.0,23.4079,23.4351,23.4079,23.4079,147429.0
2016-10-27 15:35:00,25.8,25.83,25.8,25.83,86562.0,23.4079,23.4351,23.4079,23.4351,86562.0
2016-10-27 15:40:00,25.83,25.85,25.82,25.82,90760.0,23.4351,23.4533,23.426,23.426,90760.0
2016-10-27 15:45:00,25.83,25.87,25.82,25.87,131951.0,23.4351,23.4714,23.426,23.4714,131951.0
2016-10-27 15:50:00,25.88,25.9,25.86,25.89,229500.0,23.4805,23.4986,23.4623,23.4895,229500.0
2016-10-27 15:55:00,25.9,25.91,25.87,25.88,675128.0,23.4986,23.5077,23.4714,23.4805,675128.0
2016-10-28 09:30:00,25.75,25.84,25.38,25.45,567966.0,23.3625,23.4442,23.0268,23.0903,567966.0
2016-10-28 09:35:00,25.45,25.5,25.42,25.46,167066.0,23.0903,23.1357,23.0631,23.0994,167066.0
2016-10-28 09:40:00,25.46,25.52,25.42,25.5,314150.0,23.0994,23.1539,23.0631,23.1357,314150.0
2016-10-28 09:45:00,25.5,25.69,25.49,25.64,215168.0,23.1357,23.3081,23.1266,23.2627,215168.0
2016-10-28 09:50:00,25.63,25.68,25.62,25.68,87347.0,23.2537,23.299,23.2446,23.299,87347.0
2016-10-28 09:55:00,25.68,25.86,25.66,25.81,263027.0,23.299,23.4623,23.2809,23.417,263027.0
2016-10-28 10:00:00,25.81,25.82,25.71,25.79,219553.0,23.417,23.426,23.3262,23.3988,219553.0
2016-10-28 10:05:00,25.79,25.82,25.74,25.76,62754.0,23.3988,23.426,23.3535,23.3716,62754.0
2016-10-28 10:10:00,25.76,25.79,25.73,25.77,71312.0,23.3716,23.3988,23.3444,23.3807,71312.0
2016-10-28 10:15:00,25.77,25.82,25.74,25.8,76474.0,23.3807,23.426,23.3535,23.4079,76474.0
2016-10-28 10:20:00,25.8,25.82,25.78,25.81,76118.0,23.4079,23.426,23.3897,23.417,76118.0
2016-10-28 10:25:00,25.8,25.88,25.8,25.8,66466.0,23.4079,23.4805,23.4079,23.4079,66466.0
2016-10-28 10:30:00,25.8,25.85,25.8,25.82,72780.0,23.4079,23.4533,23.4079,23.426,72780.0
2016-10-28 10:35:00,25.82,25.84,25.8,25.83,82069.0,23.426,23.4442,23.4079,23.4351,82069.0
2016-10-28 10:40:00,25.83,25.87,25.78,25.87,216316.0,23.4351,23.4714,23.3897,23.4714,216316.0
2016-10-28 10:45:00,25.87,25.89,25.85,25.88,97991.0,23.4714,23.4895,23.4533,23.4805,97991.0
2016-10-28 10:50:00,25.88,25.91,25.85,25.87,103991.0,23.4805,23.5077,23.4533,23.4714,103991.0
2016-10-28 10:55:00,25.88,25.89,25.84,25.88,46734.0,23.4805,23.4895,23.4442,23.4805,46734.0
2016-10-28 11:00:00,25.88,25.88,25.85,25.86,42338.0,23.4805,23.4805,23.4533,23.4623,42338.0
2016-10-28 11:05:00,25.87,25.87,25.84,25.86,90998.0,23.4714,23.4714,23.4442,23.4623,90998.0
2016-10-28 11:10:00,25.86,25.9,25.84,25.89,194543.0,23.4623,23.4986,23.4442,23.4895,194543.0
2016-10-28 11:15:00,25.89,25.94,25.88,25.93,92573.0,23.4895,23.5349,23.4805,23.5258,92573.0
2016-10-28 11:20:00,25.94,25.95,25.87,25.92,78829.0,23.5349,23.544,23.4714,23.5168,78829.0
2016-10-28 11:25:00,25.92,25.96,25.9,25.94,38752.0,23.5168,23.5531,23.4986,23.5349,38752.0
2016-10-28 11:30:00,25.94,25.98,25.94,25.98,66996.0,23.5349,23.5712,23.5349,23.5712,66996.0
2016-10-28 11:35:00,25.97,26.0,25.96,25.98,64575.0,23.5621,23.5894,23.5531,23.5712,64575.0
2016-10-28 11:40:00,25.99,26.0,25.98,25.98,187948.0,23.5803,23.5894,23.5712,23.5712,187948.0
2016-10-28 11:45:00,25.98,25.99,25.94,25.94,26480.0,23.5712,23.5803,23.5349,23.5349,26480.0
2016-10-28 11:50:00,25.94,25.98,25.93,25.98,40534.0,23.5349,23.5712,23.5258,23.5712,40534.0
2016-10-28 11:55:00,25.97,25.97,25.92,25.93,22042.0,23.5621,23.5621,23.5168,23.5258,22042.0
2016-10-28 12:00:00,25.92,25.93,25.9,25.93,50186.0,23.5168,23.5258,23.4986,23.5258,50186.0
2016-10-28 12:05:00,25.93,25.96,25.91,25.94,66187.0,23.5258,23.5531,23.5077,23.5349,66187.0
2016-10-28 12:10:00,25.94,25.99,25.92,25.99,48633.0,23.5349,23.5803,23.5168,23.5803,48633.0
2016-10-28 12:15:00,25.99,25.99,25.92,25.94,62292.0,23.5803,23.5803,23.5168,23.5349,62292.0
2016-10-28 12:20:00,25.94,25.95,25.93,25.94,15473.0,23.5349,23.544,23.5258,23.5349,15473.0
2016-10-28 12:25:00,25.94,25.96,25.9,25.91,47514.0,23.5349,23.5531,23.4986,23.5077,47514.0
2016-10-28 12:30:00,25.92,25.99,25.87,25.88,122152.0,23.5168,23.5803,23.4714,23.4805,122152.0
2016-10-28 12:35:00,25.88,25.88,25.82,25.86,67113.0,23.4805,23.4805,23.426,23.4623,67113.0
2016-10-28 12:40:00,25.86,25.87,25.84,25.84,14280.0,23.4623,23.4714,23.4442,23.4442,14280.0
2016-10-28 12:45:00,25.85,25.88,25.84,25.87,25152.0,23.4533,23.4805,23.4442,23.4714,25152.0
2016-10-28 12:50:00,25.86,25.91,25.86,25.89,112029.0,23.4623,23.5077,23.4623,23.4895,112029.0
2016-10-28 12:55:00,25.89,26.0,25.88,25.98,199264.0,23.4895,23.5894,23.4805,23.5712,199264.0
2016-10-28 13:00:00,25.98,26.02,25.94,25.95,154542.0,23.5712,23.6075,23.5349,23.544,154542.0
2016-10-28 13:05:00,25.95,26.02,25.9,25.91,107998.0,23.544,23.6075,23.4986,23.5077,107998.0
2016-10-28 13:10:00,25.92,25.98,25.87,25.98,176554.0,23.5168,23.5712,23.4714,23.5712,176554.0
2016-10-28 13:15:00,25.98,26.01,25.94,25.98,43691.0,23.5712,23.5984,23.5349,23.5712,43691.0
2016-10-28 13:20:00,25.99,26.05,25.98,25.98,37201.0,23.5803,23.6347,23.5712,23.5712,37201.0
2016-10-28 13:25:00,25.98,26.01,25.96,25.98,54177.0,23.5712,23.5984,23.5531,23.5712,54177.0
2016-10-28 13:30:00,25.98,26.02,25.97,25.99,38351.0,23.5712,23.6075,23.5621,23.5803,38351.0
2016-10-28 13:35:00,25.98,26.01,25.91,25.92,80237.0,23.5712,23.5984,23.5077,23.5168,80237.0
2016-10-28 13:40:00,25.91,26.0,25.9,25.97,26754.0,23.5077,23.5894,23.4986,23.5621,26754.0
2016-10-28 13:45:00,25.96,25.98,25.94,25.96,25199.0,23.5531,23.5712,23.5349,23.5531,25199.0
2016-10-28 13:50:00,25.95,25.98,25.93,25.94,28039.0,23.544,23.5712,23.5258,23.5349,28039.0
2016-10-28 13:55:00,25.95,25.96,25.9,25.92,35528.0,23.544,23.5531,23.4986,23.5168,35528.0
2016-10-28 14:00:00,25.93,25.95,25.88,25.9,62402.0,23.5258,23.544,23.4805,23.4986,62402.0
2016-10-28 14:05:00,25.89,25.9,25.83,25.89,63323.0,23.4895,23.4986,23.4351,23.4895,63323.0
2016-10-28 14:10:00,25.9,25.95,25.86,25.92,82687.0,23.4986,23.544,23.4623,23.5168,82687.0
2016-10-28 14:15:00,25.92,26.0,25.89,25.92,105853.0,23.5168,23.5894,23.4895,23.5168,105853.0
2016-10-28 14:20:00,25.92,25.94,25.9,25.92,50624.0,23.5168,23.5349,23.4986,23.5168,50624.0
2016-10-28 14:25:00,25.92,25.93,25.87,25.89,86186.0,23.5168,23.5258,23.4714,23.4895,86186.0
2016-10-28 14:30:00,25.89,25.93,25.87,25.92,54684.0,23.4895,23.5258,23.4714,23.5168,54684.0
2016-10-28 14:35:00,25.93,25.93,25.86,25.86,80307.0,23.5258,23.5258,23.4623,23.4623,80307.0
2016-10-28 14:40:00,25.87,25.89,25.84,25.88,53769.0,23.4714,23.4895,23.4442,23.4805,53769.0
2016-10-28 14:45:00,25.88,25.92,25.88,25.89,40461.0,23.4805,23.5168,23.4805,23.4895,40461.0
2016-10-28 14:50:00,25.9,25.93,25.89,25.91,42694.0,23.4986,23.5258,23.4895,23.5077,42694.0
2016-10-28 14:55:00,25.91,26.02,25.9,26.0,56673.0,23.5077,23.6075,23.4986,23.5894,56673.0
2016-10-28 15:00:00,26.01,26.02,25.98,26.0,67815.0,23.5984,23.6075,23.5712,23.5894,67815.0
2016-10-28 15:05:00,26.01,26.02,25.99,26.0,128694.0,23.5984,23.6075,23.5803,23.5894,128694.0
2016-10-28 15:10:00,26.01,26.02,25.96,25.98,113879.0,23.5984,23.6075,23.5531,23.5712,113879.0
2016-10-28 15:15:00,25.99,26.0,25.98,26.0,36819.0,23.5803,23.5894,23.5712,23.5894,36819.0
2016-10-28 15:20:00,25.99,26.02,25.98,26.01,51810.0,23.5803,23.6075,23.5712,23.5984,51810.0
2016-10-28 15:25:00,26.01,26.05,25.99,26.01,55129.0,23.5984,23.6347,23.5803,23.5984,55129.0
2016-10-28 15:30:00,26.01,26.01,25.98,25.99,42281.0,23.5984,23.5984,23.5712,23.5803,42281.0
2016-10-28 15:35:00,25.99,25.99,25.94,25.94,73979.0,23.5803,23.5803,23.5349,23.5349,73979.0
2016-10-28 15:40:00,25.93,25.95,25.87,25.89,101399.0,23.5258,23.544,23.4714,23.4895,101399.0
2016-10-28 15:45:00,25.89,25.93,25.89,25.91,158137.0,23.4895,23.5258,23.4895,23.5077,158137.0
2016-10-28 15:50:00,25.91,25.92,25.89,25.9,143712.0,23.5077,23.5168,23.4895,23.4986,143712.0
2016-10-28 15:55:00,25.9,25.92,25.87,25.9,352037.0,23.4986,23.5168,23.4714,23.4986,352037.0
2016-10-31 09:30:00,26.03,26.44,26.0,26.07,471495.0,23.6166,23.9886,23.5894,23.6529,471495.0
2016-10-31 09:35:00,26.08,26.19,26.01,26.14,175938.0,23.6619,23.7617,23.5984,23.7164,175938.0
2016-10-31 09:40:00,26.14,26.24,26.06,26.1,131575.0,23.7164,23.8071,23.6438,23.6801,131575.0
2016-10-31 09:45:00,26.06,26.15,26.04,26.12,121750.0,23.6438,23.7254,23.6256,23.6982,121750.0
2016-10-31 09:50:00,26.11,26.11,26.0,26.0,71205.0,23.6892,23.6892,23.5894,23.5894,71205.0
2016-10-31 09:55:00,26.0,26.03,25.99,26.02,112097.0,23.5894,23.6166,23.5803,23.6075,112097.0
2016-10-31 10:00:00,26.02,26.05,26.0,26.01,44813.0,23.6075,23.6347,23.5894,23.5984,44813.0
2016-10-31 10:05:00,26.01,26.06,26.0,26.03,53084.0,23.5984,23.6438,23.5894,23.6166,53084.0
2016-10-31 10:10:00,26.03,26.08,26.02,26.06,50854.0,23.6166,23.6619,23.6075,23.6438,50854.0
2016-10-31 10:15:00,26.07,26.09,26.04,26.05,50229.0,23.6529,23.671,23.6256,23.6347,50229.0
2016-10-31 10:20:00,26.05,26.09,26.04,26.06,43179.0,23.6347,23.671,23.6256,23.6438,43179.0
2016-10-31 10:25:00,26.07,26.08,26.04,26.07,49620.0,23.6529,23.6619,23.6256,23.6529,49620.0
2016-10-31 10:30:00,26.07,26.07,26.0,26.01,37402.0,23.6529,23.6529,23.5894,23.5984,37402.0
2016-10-31 10:35:00,26.01,26.07,26.0,26.04,94892.0,23.5984,23.6529,23.5894,23.6256,94892.0
2016-10-31 10:40:00,26.05,26.05,26.0,26.0,49166.0,23.6347,23.6347,23.5894,23.5894,49166.0
2016-10-31 10:45:00,26.0,26.01,26.0,26.0,18695.0,23.5894,23.5984,23.5894,23.5894,18695.0
2016-10-31 10:50:00,26.0,26.08,26.0,26.07,61176.0,23.5894,23.6619,23.5894,23.6529,61176.0
2016-10-31 10:55:00,26.08,26.08,26.03,26.04,40840.0,23.6619,23.6619,23.6166,23.6256,40840.0
2016-10-31 11:00:00,26.05,26.07,26.04,26.06,32051.0,23.6347,23.6529,23.6256,23.6438,32051.0
2016-10-31 11:05:00,26.05,26.06,26.03,26.05,44185.0,23.6347,23.6438,23.6166,23.6347,44185.0
2016-10-31 11:10:00,26.06,26.06,26.03,26.04,21939.0,23.6438,23.6438,23.6166,23.6256,21939.0
2016-10-31 11:15:00,26.04,26.04,26.0,26.01,67313.0,23.6256,23.6256,23.5894,23.5984,67313.0
2016-10-31 11:20:00,26.01,26.02,26.01,26.02,13996.0,23.5984,23.6075,23.5984,23.6075,13996.0
2016-10-31 11:25:00,26.03,26.06,26.02,26.05,20603.0,23.6166,23.6438,23.6075,23.6347,20603.0
2016-10-31 11:30:00,26.06,26.09,26.03,26.03,53832.0,23.6438,23.671,23.6166,23.6166,53832.0
2016-10-31 11:35:00,26.04,26.06,26.03,26.04,13135.0,23.6256,23.6438,23.6166,23.6256,13135.0
2016-10-31 11:40:00,26.03,26.05,26.01,26.05,30295.0,23.6166,23.6347,23.5984,23.6347,30295.0
2016-10-31 11:45:00,26.05,26.05,26.03,26.04,20199.0,23.6347,23.6347,23.6166,23.6256,20199.0
2016-10-31 11:50:00,26.04,26.06,26.03,26.04,23513.0,23.6256,23.6438,23.6166,23.6256,23513.0
2016-10-31 11:55:00,26.03,26.04,26.02,26.03,16213.0,23.6166,23.6256,23.6075,23.6166,16213.0
2016-10-31 12:00:00,26.04,26.06,26.03,26.05,33034.0,23.6256,23.6438,23.6166,23.6347,33034.0
2016-10-31 12:05:00,26.05,26.06,26.04,26.05,8900.0,23.6347,23.6438,23.6256,23.6347,8900.0
2016-10-31 12:10:00,26.04,26.05,26.01,26.02,31912.0,23.6256,23.6347,23.5984,23.6075,31912.0
2016-10-31 12:15:00,26.02,26.04,26.01,26.02,23704.0,23.6075,23.6256,23.5984,23.6075,23704.0
2016-10-31 12:20:00,26.02,26.04,25.99,26.04,171366.0,23.6075,23.6256,23.5803,23.6256,171366.0
2016-10-31 12:25:00,26.04,26.09,26.04,26.05,64813.0,23.6256,23.671,23.6256,23.6347,64813.0
2016-10-31 12:30:00,26.06,26.07,26.02,26.02,16919.0,23.6438,23.6529,23.6075,23.6075,16919.0
2016-10-31 12:35:00,26.02,26.03,26.01,26.02,29774.0,23.6075,23.6166,23.5984,23.6075,29774.0
2016-10-31 12:40:00,26.02,26.02,26.0,26.01,24390.0,23.6075,23.6075,23.5894,23.5984,24390.0
2016-10-31 12:45:00,26.01,26.01,25.99,26.0,64675.0,23.5984,23.5984,23.5803,23.5894,64675.0
2016-10-31 12:50:00,26.0,26.01,26.0,26.0,23238.0,23.5894,23.5984,23.5894,23.5894,23238.0
2016-10-31 12:55:00,26.01,26.03,26.0,26.01,35866.0,23.5984,23.6166,23.5894,23.5984,35866.0
2016-10-31 13:00:00,26.0,26.02,26.0,26.01,31939.0,23.5894,23.6075,23.5894,23.5984,31939.0
2016-10-31 13:05:00,26.01,26.03,26.0,26.01,26168.0,23.5984,23.6166,23.5894,23.5984,26168.0
2016-10-31 13:10:00,26.01,26.02,26.0,26.01,41084.0,23.5984,23.6075,23.5894,23.5984,41084.0
2016-10-31 13:15:00,26.02,26.02,25.99,26.02,49208.0,23.6075,23.6075,23.5803,23.6075,49208.0
2016-10-31 13:20:00,26.02,26.02,26.0,26.0,20929.0,23.6075,23.6075,23.5894,23.5894,20929.0
2016-10-31 13:25:00,26.01,26.01,26.0,26.01,9008.0,23.5984,23.5984,23.5894,23.5984,9008.0
2016-10-31 13:30:00,26.01,26.01,26.0,26.01,30726.0,23.5984,23.5984,23.5894,23.5984,30726.0
2016-10-31 13:35:00,26.01,26.03,26.0,26.02,44715.0,23.5984,23.6166,23.5894,23.6075,44715.0
2016-10-31 13:40:00,26.03,26.04,25.99,26.0,96372.0,23.6166,23.6256,23.5803,23.5894,96372.0
2016-10-31 13:45:00,26.0,26.01,26.0,26.01,8416.0,23.5894,23.5984,23.5894,23.5984,8416.0
2016-10-31 13:50:00,26.01,26.01,26.0,26.01,25486.0,23.5984,23.5984,23.5894,23.5984,25486.0
2016-10-31 13:55:00,26.01,26.01,25.99,26.01,85136.0,23.5984,23.5984,23.5803,23.5984,85136.0
2016-10-31 14:00:00,26.01,26.01,26.0,26.01,44300.0,23.5984,23.5984,23.5894,23.5984,44300.0
2016-10-31 14:05:00,26.01,26.05,26.0,26.05,56340.0,23.5984,23.6347,23.5894,23.6347,56340.0
2016-10-31 14:10:00,26.05,26.08,26.04,26.07,50713.0,23.6347,23.6619,23.6256,23.6529,50713.0
2016-10-31 14:15:00,26.08,26.08,26.07,26.08,17800.0,23.6619,23.6619,23.6529,23.6619,17800.0
2016-10-31 14:20:00,26.08,26.08,26.07,26.08,38115.0,23.6619,23.6619,23.6529,23.6619,38115.0
2016-10-31 14:25:00,26.08,26.13,26.07,26.1,61713.0,23.6619,23.7073,23.6529,23.6801,61713.0
2016-10-31 14:30:00,26.1,26.1,26.09,26.1,41531.0,23.6801,23.6801,23.671,23.6801,41531.0
2016-10-31 14:35:00,26.1,26.1,26.08,26.1,43390.0,23.6801,23.6801,23.6619,23.6801,43390.0
2016-10-31 14:40:00,26.1,26.1,26.09,26.1,16500.0,23.6801,23.6801,23.671,23.6801,16500.0
2016-10-31 14:45:00,26.1,26.1,26.06,26.07,41793.0,23.6801,23.6801,23.6438,23.6529,41793.0
2016-10-31 14:50:00,26.06,26.06,26.02,26.03,37520.0,23.6438,23.6438,23.6075,23.6166,37520.0
2016-10-31 14:55:00,26.03,26.03,26.01,26.01,23400.0,23.6166,23.6166,23.5984,23.5984,23400.0
2016-10-31 15:00:00,26.02,26.06,26.0,26.04,69079.0,23.6075,23.6438,23.5894,23.6256,69079.0
2016-10-31 15:05:00,26.03,26.05,26.02,26.03,40746.0,23.6166,23.6347,23.6075,23.6166,40746.0
2016-10-31 15:10:00,26.03,26.04,26.01,26.04,91563.0,23.6166,23.6256,23.5984,23.6256,91563.0
2016-10-31 15:15:00,26.04,26.05,26.02,26.04,42445.0,23.6256,23.6347,23.6075,23.6256,42445.0
2016-10-31 15:20:00,26.04,26.04,26.0,26.01,20372.0,23.6256,23.6256,23.5894,23.5984,20372.0
2016-10-31 15:25:00,26.01,26.04,26.0,26.04,37686.0,23.5984,23.6256,23.5894,23.6256,37686.0
2016-10-31 15:30:00,26.04,26.04,26.01,26.03,38242.0,23.6256,23.6256,23.5984,23.6166,38242.0
2016-10-31 15:35:00,26.03,26.03,26.0,26.01,46556.0,23.6166,23.6166,23.5894,23.5984,46556.0
2016-10-31 15:40:00,26.01,26.01,26.0,26.0,30539.0,23.5984,23.5984,23.5894,23.5894,30539.0
2016-10-31 15:45:00,26.0,26.01,25.95,25.96,133824.0,23.5894,23.5984,23.544,23.5531,133824.0
2016-10-31 15:50:00,25.96,25.96,25.93,25.93,174783.0,23.5531,23.5531,23.5258,23.5258,174783.0
2016-10-31 15:55:00,25.94,25.97,25.93,25.96,420432.0,23.5349,23.5621,23.5258,23.5531,420432.0
2016-11-01 09:30:00,25.9,25.94,25.69,25.69,209831.0,23.4986,23.5349,23.3081,23.3081,209831.0
2016-11-01 09:35:00,25.7,25.83,25.7,25.82,58662.0,23.3172,23.4351,23.3172,23.426,58662.0
2016-11-01 09:40:00,25.83,25.85,25.78,25.83,91571.0,23.4351,23.4533,23.3897,23.4351,91571.0
2016-11-01 09:45:00,25.83,25.89,25.83,25.88,73875.0,23.4351,23.4895,23.4351,23.4805,73875.0
2016-11-01 09:50:00,25.87,25.89,25.79,25.86,60020.0,23.4714,23.4895,23.3988,23.4623,60020.0
2016-11-01 09:55:00,25.86,25.93,25.83,25.91,114162.0,23.4623,23.5258,23.4351,23.5077,114162.0
2016-11-01 10:00:00,25.9,25.95,25.88,25.94,94605.0,23.4986,23.544,23.4805,23.5349,94605.0
2016-11-01 10:05:00,25.94,26.01,25.93,25.96,77615.0,23.5349,23.5984,23.5258,23.5531,77615.0
2016-11-01 10:10:00,25.96,26.02,25.95,26.01,141881.0,23.5531,23.6075,23.544,23.5984,141881.0
2016-11-01 10:15:00,26.01,26.03,26.0,26.0,48998.0,23.5984,23.6166,23.5894,23.5894,48998.0
2016-11-01 10:20:00,26.0,26.04,25.98,25.99,94215.0,23.5894,23.6256,23.5712,23.5803,94215.0
2016-11-01 10:25:00,26.0,26.01,25.95,25.99,60003.0,23.5894,23.5984,23.544,23.5803,60003.0
2016-11-01 10:30:00,25.99,26.0,25.97,25.99,73801.0,23.5803,23.5894,23.5621,23.5803,73801.0
2016-11-01 10:35:00,25.98,25.99,25.91,25.92,40677.0,23.5712,23.5803,23.5077,23.5168,40677.0
2016-11-01 10:40:00,25.92,25.93,25.85,25.85,79582.0,23.5168,23.5258,23.4533,23.4533,79582.0
2016-11-01 10:45:00,25.84,25.9,25.83,25.9,80586.0,23.4442,23.4986,23.4351,23.4986,80586.0
2016-11-01 10:50:00,25.89,25.93,25.89,25.91,46587.0,23.4895,23.5258,23.4895,23.5077,46587.0
2016-11-01 10:55:00,25.91,25.93,25.89,25.9,90049.0,23.5077,23.5258,23.4895,23.4986,90049.0
2016-11-01 11:00:00,25.91,25.92,25.89,25.91,62356.0,23.5077,23.5168,23.4895,23.5077,62356.0
2016-11-01 11:05:00,25.9,25.92,25.82,25.84,156893.0,23.4986,23.5168,23.426,23.4442,156893.0
2016-11-01 11:10:00,25.84,25.86,25.84,25.86,113626.0,23.4442,23.4623,23.4442,23.4623,113626.0
2016-11-01 11:15:00,25.86,25.86,25.82,25.83,80282.0,23.4623,23.4623,23.426,23.4351,80282.0
2016-11-01 11:20:00,25.84,25.84,25.77,25.79,85975.0,23.4442,23.4442,23.3807,23.3988,85975.0
2016-11-01 11:25:00,25.78,25.79,25.74,25.74,102457.0,23.3897,23.3988,23.3535,23.3535,102457.0
2016-11-01 11:30:00,25.74,25.75,25.69,25.71,159401.0,23.3535,23.3625,23.3081,23.3262,159401.0
2016-11-01 11:35:00,25.71,25.73,25.69,25.69,167098.0,23.3262,23.3444,23.3081,23.3081,167098.0
2016-11-01 11:40:00,25.69,25.71,25.69,25.69,99889.0,23.3081,23.3262,23.3081,23.3081,99889.0
2016-11-01 11:45:00,25.69,25.71,25.68,25.69,109086.0,23.3081,23.3262,23.299,23.3081,109086.0
2016-11-01 11:50:00,25.69,25.7,25.64,25.64,111406.0,23.3081,23.3172,23.2627,23.2627,111406.0
2016-11-01 11:55:00,25.64,25.65,25.61,25.62,140300.0,23.2627,23.2718,23.2355,23.2446,140300.0
2016-11-01 12:00:00,25.63,25.65,25.61,25.64,52748.0,23.2537,23.2718,23.2355,23.2627,52748.0
2016-11-01 12:05:00,25.65,25.66,25.59,25.59,67843.0,23.2718,23.2809,23.2174,23.2174,67843.0
2016-11-01 12:10:00,25.59,25.6,25.55,25.56,98308.0,23.2174,23.2264,23.1811,23.1901,98308.0
2016-11-01 12:15:00,25.57,25.57,25.45,25.46,182435.0,23.1992,23.1992,23.0903,23.0994,182435.0
2016-11-01 12:20:00,25.46,25.48,25.43,25.48,133206.0,23.0994,23.1176,23.0722,23.1176,133206.0
2016-11-01 12:25:00,25.47,25.49,25.44,25.44,89051.0,23.1085,23.1266,23.0813,23.0813,89051.0
2016-11-01 12:30:00,25.44,25.53,25.43,25.52,84043.0,23.0813,23.1629,23.0722,23.1539,84043.0
2016-11-01 12:35:00,25.53,25.56,25.5,25.5,73009.0,23.1629,23.1901,23.1357,23.1357,73009.0
2016-11-01 12:40:00,25.5,25.52,25.47,25.48,40201.0,23.1357,23.1539,23.1085,23.1176,40201.0
2016-11-01 12:45:00,25.49,25.5,25.43,25.44,51553.0,23.1266,23.1357,23.0722,23.0813,51553.0
2016-11-01 12:50:00,25.43,25.46,25.42,25.44,39318.0,23.0722,23.0994,23.0631,23.0813,39318.0
2016-11-01 12:55:00,25.44,25.45,25.42,25.45,36068.0,23.0813,23.0903,23.0631,23.0903,36068.0
2016-11-01 13:00:00,25.44,25.45,25.43,25.44,44291.0,23.0813,23.0903,23.0722,23.0813,44291.0
2016-11-01 13:05:00,25.45,25.46,25.43,25.45,45554.0,23.0903,23.0994,23.0722,23.0903,45554.0
2016-11-01 13:10:00,25.45,25.46,25.43,25.44,46332.0,23.0903,23.0994,23.0722,23.0813,46332.0
2016-11-01 13:15:00,25.43,25.46,25.42,25.43,113307.0,23.0722,23.0994,23.0631,23.0722,113307.0
2016-11-01 13:20:00,25.43,25.44,25.36,25.38,119934.0,23.0722,23.0813,23.0087,23.0268,119934.0
2016-11-01 13:25:00,25.38,25.41,25.37,25.4,88030.0,23.0268,23.0541,23.0178,23.045,88030.0
2016-11-01 13:30:00,25.39,25.4,25.35,25.36,51297.0,23.0359,23.045,22.9996,23.0087,51297.0
2016-11-01 13:35:00,25.36,25.37,25.35,25.35,37968.0,23.0087,23.0178,22.9996,22.9996,37968.0
2016-11-01 13:40:00,25.36,25.36,25.31,25.33,74968.0,23.0087,23.0087,22.9633,22.9815,74968.0
2016-11-01 13:45:00,25.33,25.33,25.26,25.29,132496.0,22.9815,22.9815,22.918,22.9452,132496.0
2016-11-01 13:50:00,25.29,25.31,25.29,25.3,114961.0,22.9452,22.9633,22.9452,22.9543,114961.0
2016-11-01 13:55:00,25.29,25.3,25.26,25.27,151545.0,22.9452,22.9543,22.918,22.927,151545.0
2016-11-01 14:00:00,25.27,25.28,25.26,25.27,109776.0,22.927,22.9361,22.918,22.927,109776.0
2016-11-01 14:05:00,25.27,25.27,25.23,25.24,121286.0,22.927,22.927,22.8907,22.8998,121286.0
2016-11-01 14:10:00,25.24,25.25,25.23,25.23,104795.0,22.8998,22.9089,22.8907,22.8907,104795.0
2016-11-01 14:15:00,25.24,25.25,25.18,25.25,154205.0,22.8998,22.9089,22.8454,22.9089,154205.0
2016-11-01 14:20:00,25.25,25.34,25.24,25.34,158312.0,22.9089,22.9905,22.8998,22.9905,158312.0
2016-11-01 14:25:00,25.34,25.44,25.32,25.42,109714.0,22.9905,23.0813,22.9724,23.0631,109714.0
2016-11-01 14:30:00,25.41,25.44,25.38,25.42,83506.0,23.0541,23.0813,23.0268,23.0631,83506.0
2016-11-01 14:35:00,25.42,25.52,25.39,25.5,66761.0,23.0631,23.1539,23.0359,23.1357,66761.0
2016-11-01 14:40:00,25.5,25.53,25.45,25.5,64178.0,23.1357,23.1629,23.0903,23.1357,64178.0
2016-11-01 14:45:00,25.49,25.49,25.42,25.43,74445.0,23.1266,23.1266,23.0631,23.0722,74445.0
2016-11-01 14:50:00,25.44,25.49,25.39,25.48,107062.0,23.0813,23.1266,23.0359,23.1176,107062.0
2016-11-01 14:55:00,25.48,25.5,25.4,25.45,55099.0,23.1176,23.1357,23.045,23.0903,55099.0
2016-11-01 15:00:00,25.45,25.45,25.35,25.38,130199.0,23.0903,23.0903,22.9996,23.0268,130199.0
2016-11-01 15:05:00,25.39,25.4,25.35,25.38,71930.0,23.0359,23.045,22.9996,23.0268,71930.0
2016-11-01 15:10:00,25.38,25.4,25.36,25.36,104505.0,23.0268,23.045,23.0087,23.0087,104505.0
2016-11-01 15:15:00,25.36,25.39,25.34,25.39,83735.0,23.0087,23.0359,22.9905,23.0359,83735.0
2016-11-01 15:20:00,25.39,25.39,25.34,25.36,47889.0,23.0359,23.0359,22.9905,23.0087,47889.0
2016-11-01 15:25:00,25.36,25.44,25.35,25.42,114066.0,23.0087,23.0813,22.9996,23.0631,114066.0
2016-11-01 15:30:00,25.43,25.44,25.39,25.41,174777.0,23.0722,23.0813,23.0359,23.0541,174777.0
2016-11-01 15:35:00,25.4,25.41,25.38,25.39,199906.0,23.045,23.0541,23.0268,23.0359,199906.0
2016-11-01 15:40:00,25.39,25.4,25.37,25.37,149859.0,23.0359,23.045,23.0178,23.0178,149859.0
2016-11-01 15:45:00,25.38,25.39,25.33,25.35,430436.0,23.0268,23.0359,22.9815,22.9996,430436.0
2016-11-01 15:50:00,25.35,25.36,25.32,25.32,312174.0,22.9996,23.0087,22.9724,22.9724,312174.0
2016-11-01 15:55:00,25.33,25.34,25.28,25.3,806134.0,22.9815,22.9905,22.9361,22.9543,806134.0
2016-11-02 09:30:00,25.44,25.5,25.31,25.38,153500.0,23.0813,23.1357,22.9633,23.0268,153500.0
2016-11-02 09:35:00,25.38,25.49,25.37,25.46,114973.0,23.0268,23.1266,23.0178,23.0994,114973.0
2016-11-02 09:40:00,25.45,25.47,25.34,25.36,97100.0,23.0903,23.1085,22.9905,23.0087,97100.0
2016-11-02 09:45:00,25.37,25.41,25.24,25.25,197842.0,23.0178,23.0541,22.8998,22.9089,197842.0
2016-11-02 09:50:00,25.25,25.27,25.19,25.19,190526.0,22.9089,22.927,22.8545,22.8545,190526.0
2016-11-02 09:55:00,25.19,25.21,25.01,25.06,480452.0,22.8545,22.8726,22.6911,22.7365,480452.0
2016-11-02 10:00:00,25.06,25.23,25.05,25.16,257525.0,22.7365,22.8907,22.7274,22.8272,257525.0
2016-11-02 10:05:00,25.16,25.17,25.06,25.1,124626.0,22.8272,22.8363,22.7365,22.7728,124626.0
2016-11-02 10:10:00,25.1,25.11,25.01,25.01,113666.0,22.7728,22.7819,22.6911,22.6911,113666.0
2016-11-02 10:15:00,25.01,25.05,24.98,25.03,646285.0,22.6911,22.7274,22.6639,22.7093,646285.0
2016-11-02 10:20:00,25.03,25.05,24.93,24.93,321366.0,22.7093,22.7274,22.6186,22.6186,321366.0
2016-11-02 10:25:00,24.94,25.0,24.93,25.0,145201.0,22.6276,22.6821,22.6186,22.6821,145201.0
2016-11-02 10:30:00,25.0,25.02,24.92,24.93,314731.0,22.6821,22.7002,22.6095,22.6186,314731.0
2016-11-02 10:35:00,24.93,24.94,24.83,24.86,461051.0,22.6186,22.6276,22.5278,22.555,461051.0
2016-11-02 10:40:00,24.86,24.86,24.69,24.71,618396.0,22.555,22.555,22.4008,22.419,618396.0
2016-11-02 10:45:00,24.7,24.73,24.63,24.66,669026.0,22.4099,22.4371,22.3464,22.3736,669026.0
2016-11-02 10:50:00,24.65,24.65,24.54,24.63,593683.0,22.3645,22.3645,22.2647,22.3464,593683.0
2016-11-02 10:55:00,24.63,24.71,24.61,24.71,204082.0,22.3464,22.419,22.3282,22.419,204082.0
2016-11-02 11:00:00,24.71,24.83,24.7,24.81,168637.0,22.419,22.5278,22.4099,22.5097,168637.0
2016-11-02 11:05:00,24.81,24.84,24.78,24.8,88549.0,22.5097,22.5369,22.4825,22.5006,88549.0
2016-11-02 11:10:00,24.8,24.8,24.73,24.75,130551.0,22.5006,22.5006,22.4371,22.4552,130551.0
2016-11-02 11:15:00,24.75,24.8,24.74,24.78,119768.0,22.4552,22.5006,22.4462,22.4825,119768.0
2016-11-02 11:20:00,24.79,24.81,24.76,24.8,167886.0,22.4915,22.5097,22.4643,22.5006,167886.0
2016-11-02 11:25:00,24.8,24.83,24.79,24.82,104392.0,22.5006,22.5278,22.4915,22.5188,104392.0
2016-11-02 11:30:00,24.83,24.83,24.76,24.8,148025.0,22.5278,22.5278,22.4643,22.5006,148025.0
2016-11-02 11:35:00,24.8,24.81,24.78,24.8,182355.0,22.5006,22.5097,22.4825,22.5006,182355.0
2016-11-02 11:40:00,24.8,24.8,24.76,24.76,84306.0,22.5006,22.5006,22.4643,22.4643,84306.0
2016-11-02 11:45:00,24.76,24.8,24.74,24.79,88442.0,22.4643,22.5006,22.4462,22.4915,88442.0
2016-11-02 11:50:00,24.79,24.8,24.76,24.76,55650.0,22.4915,22.5006,22.4643,22.4643,55650.0
2016-11-02 11:55:00,24.75,24.76,24.7,24.73,108877.0,22.4552,22.4643,22.4099,22.4371,108877.0
2016-11-02 12:00:00,24.72,24.74,24.66,24.7,196593.0,22.428,22.4462,22.3736,22.4099,196593.0
2016-11-02 12:05:00,24.69,24.7,24.58,24.59,340218.0,22.4008,22.4099,22.301,22.3101,340218.0
2016-11-02 12:10:00,24.6,24.6,24.55,24.56,104484.0,22.3192,22.3192,22.2738,22.2829,104484.0
2016-11-02 12:15:00,24.57,24.59,24.55,24.56,116135.0,22.2919,22.3101,22.2738,22.2829,116135.0
2016-11-02 12:20:00,24.55,24.58,24.51,24.55,182502.0,22.2738,22.301,22.2375,22.2738,182502.0
2016-11-02 12:25:00,24.55,24.66,24.54,24.63,130634.0,22.2738,22.3736,22.2647,22.3464,130634.0
2016-11-02 12:30:00,24.64,24.66,24.56,24.59,77413.0,22.3554,22.3736,22.2829,22.3101,77413.0
2016-11-02 12:35:00,24.59,24.6,24.56,24.6,79920.0,22.3101,22.3192,22.2829,22.3192,79920.0
2016-11-02 12:40:00,24.6,24.63,24.6,24.6,49762.0,22.3192,22.3464,22.3192,22.3192,49762.0
2016-11-02 12:45:00,24.61,24.64,24.58,24.6,91638.0,22.3282,22.3554,22.301,22.3192,91638.0
2016-11-02 12:50:00,24.59,24.62,24.59,24.61,130193.0,22.3101,22.3373,22.3101,22.3282,130193.0
2016-11-02 12:55:00,24.61,24.65,24.59,24.65,71012.0,22.3282,22.3645,22.3101,22.3645,71012.0
2016-11-02 13:00:00,24.64,24.65,24.59,24.6,56781.0,22.3554,22.3645,22.3101,22.3192,56781.0
2016-11-02 13:05:00,24.61,24.61,24.57,24.58,98668.0,22.3282,22.3282,22.2919,22.301,98668.0
2016-11-02 13:10:00,24.58,24.59,24.53,24.54,127118.0,22.301,22.3101,22.2556,22.2647,127118.0
2016-11-02 13:15:00,24.53,24.54,24.43,24.44,321351.0,22.2556,22.2647,22.1649,22.174,321351.0
2016-11-02 13:20:00,24.45,24.45,24.37,24.39,201016.0,22.1831,22.1831,22.1105,22.1286,201016.0
2016-11-02 13:25:00,24.39,24.49,24.39,24.49,118764.0,22.1286,22.2194,22.1286,22.2194,118764.0
2016-11-02 13:30:00,24.49,24.54,24.46,24.53,135110.0,22.2194,22.2647,22.1921,22.2556,135110.0
2016-11-02 13:35:00,24.54,24.56,24.51,24.55,66260.0,22.2647,22.2829,22.2375,22.2738,66260.0
2016-11-02 13:40:00,24.55,24.59,24.55,24.57,86326.0,22.2738,22.3101,22.2738,22.2919,86326.0
2016-11-02 13:45:00,24.57,24.6,24.56,24.6,68723.0,22.2919,22.3192,22.2829,22.3192,68723.0
2016-11-02 13:50:00,24.59,24.6,24.58,24.6,75767.0,22.3101,22.3192,22.301,22.3192,75767.0
2016-11-02 13:55:00,24.6,24.65,24.58,24.64,79161.0,22.3192,22.3645,22.301,22.3554,79161.0
2016-11-02 14:00:00,24.64,24.69,24.59,24.67,98873.0,22.3554,22.4008,22.3101,22.3827,98873.0
2016-11-02 14:05:00,24.67,24.69,24.55,24.57,161442.0,22.3827,22.4008,22.2738,22.2919,161442.0
2016-11-02 14:10:00,24.57,24.66,24.56,24.59,190802.0,22.2919,22.3736,22.2829,22.3101,190802.0
2016-11-02 14:15:00,24.59,24.67,24.57,24.65,92411.0,22.3101,22.3827,22.2919,22.3645,92411.0
2016-11-02 14:20:00,24.65,24.7,24.61,24.69,77252.0,22.3645,22.4099,22.3282,22.4008,77252.0
2016-11-02 14:25:00,24.69,24.78,24.68,24.72,263574.0,22.4008,22.4825,22.3917,22.428,263574.0
2016-11-02 14:30:00,24.71,24.74,24.67,24.74,52991.0,22.419,22.4462,22.3827,22.4462,52991.0
2016-11-02 14:35:00,24.74,24.79,24.7,24.78,191971.0,22.4462,22.4915,22.4099,22.4825,191971.0
2016-11-02 14:40:00,24.78,24.83,24.76,24.8,121816.0,22.4825,22.5278,22.4643,22.5006,121816.0
2016-11-02 14:45:00,24.8,24.85,24.75,24.79,108470.0,22.5006,22.546,22.4552,22.4915,108470.0
2016-11-02 14:50:00,24.78,24.8,24.75,24.77,109904.0,22.4825,22.5006,22.4552,22.4734,109904.0
2016-11-02 14:55:00,24.77,24.8,24.77,24.8,51760.0,22.4734,22.5006,22.4734,22.5006,51760.0
2016-11-02 15:00:00,24.79,24.79,24.73,24.77,67985.0,22.4915,22.4915,22.4371,22.4734,67985.0
2016-11-02 15:05:00,24.77,24.78,24.74,24.78,66988.0,22.4734,22.4825,22.4462,22.4825,66988.0
2016-11-02 15:10:00,24.78,24.79,24.7,24.71,62652.0,22.4825,22.4915,22.4099,22.419,62652.0
2016-11-02 15:15:00,24.71,24.75,24.7,24.74,42309.0,22.419,22.4552,22.4099,22.4462,42309.0
2016-11-02 15:20:00,24.75,24.78,24.72,24.78,50340.0,22.4552,22.4825,22.428,22.4825,50340.0
2016-11-02 15:25:00,24.78,24.79,24.75,24.77,63185.0,22.4825,22.4915,22.4552,22.4734,63185.0
2016-11-02 15:30:00,24.77,24.77,24.74,24.76,50328.0,22.4734,22.4734,22.4462,22.4643,50328.0
2016-11-02 15:35:00,24.76,24.77,24.72,24.72,80586.0,22.4643,22.4734,22.428,22.428,80586.0
2016-11-02 15:40:00,24.72,24.74,24.71,24.74,71958.0,22.428,22.4462,22.419,22.4462,71958.0
2016-11-02 15:45:00,24.74,24.76,24.7,24.72,84661.0,22.4462,22.4643,22.4099,22.428,84661.0
2016-11-02 15:50:00,24.72,24.74,24.68,24.73,261042.0,22.428,22.4462,22.3917,22.4371,261042.0
2016-11-02 15:55:00,24.73,24.75,24.7,24.74,408343.0,22.4371,22.4552,22.4099,22.4462,408343.0
2016-11-03 09:30:00,24.54,24.67,24.51,24.6,216176.0,22.2647,22.3827,22.2375,22.3192,216176.0
2016-11-03 09:35:00,24.6,24.72,24.55,24.69,135563.0,22.3192,22.428,22.2738,22.4008,135563.0
2016-11-03 09:40:00,24.69,24.82,24.69,24.78,115506.0,22.4008,22.5188,22.4008,22.4825,115506.0
2016-11-03 09:45:00,24.79,24.89,24.78,24.87,157062.0,22.4915,22.5823,22.4825,22.5641,157062.0
2016-11-03 09:50:00,24.87,24.88,24.77,24.79,91582.0,22.5641,22.5732,22.4734,22.4915,91582.0
2016-11-03 09:55:00,24.8,24.91,24.79,24.88,93626.0,22.5006,22.6004,22.4915,22.5732,93626.0
2016-11-03 10:00:00,24.89,24.9,24.85,24.89,65959.0,22.5823,22.5913,22.546,22.5823,65959.0
2016-11-03 10:05:00,24.89,24.96,24.88,24.94,77367.0,22.5823,22.6458,22.5732,22.6276,77367.0
2016-11-03 10:10:00,24.94,24.95,24.91,24.95,50926.0,22.6276,22.6367,22.6004,22.6367,50926.0
2016-11-03 10:15:00,24.94,24.95,24.89,24.94,71381.0,22.6276,22.6367,22.5823,22.6276,71381.0
2016-11-03 10:20:00,24.94,24.97,24.91,24.92,74092.0,22.6276,22.6548,22.6004,22.6095,74092.0
2016-11-03 10:25:00,24.91,24.98,24.91,24.95,64833.0,22.6004,22.6639,22.6004,22.6367,64833.0
2016-11-03 10:30:00,24.95,25.02,24.94,25.02,85198.0,22.6367,22.7002,22.6276,22.7002,85198.0
2016-11-03 10:35:00,25.02,25.05,25.01,25.03,66432.0,22.7002,22.7274,22.6911,22.7093,66432.0
2016-11-03 10:40:00,25.02,25.03,25.0,25.0,31019.0,22.7002,22.7093,22.6821,22.6821,31019.0
2016-11-03 10:45:00,25.01,25.01,24.98,24.99,75578.0,22.6911,22.6911,22.6639,22.673,75578.0
2016-11-03 10:50:00,24.99,25.02,24.98,24.98,51097.0,22.673,22.7002,22.6639,22.6639,51097.0
2016-11-03 10:55:00,24.99,25.0,24.98,25.0,37946.0,22.673,22.6821,22.6639,22.6821,37946.0
2016-11-03 11:00:00,25.0,25.01,24.98,25.0,98428.0,22.6821,22.6911,22.6639,22.6821,98428.0
2016-11-03 11:05:00,25.0,25.02,24.98,25.01,73460.0,22.6821,22.7002,22.6639,22.6911,73460.0
2016-11-03 11:10:00,25.0,25.01,24.99,25.01,47391.0,22.6821,22.6911,22.673,22.6911,47391.0
2016-11-03 11:15:00,25.02,25.02,24.97,25.0,64238.0,22.7002,22.7002,22.6548,22.6821,64238.0
2016-11-03 11:20:00,25.0,25.01,24.99,25.01,17333.0,22.6821,22.6911,22.673,22.6911,17333.0
2016-11-03 11:25:00,25.01,25.03,25.0,25.03,34809.0,22.6911,22.7093,22.6821,22.7093,34809.0
2016-11-03 11:30:00,25.03,25.04,25.02,25.03,52148.0,22.7093,22.7184,22.7002,22.7093,52148.0
2016-11-03 11:35:00,25.04,25.04,25.0,25.02,40899.0,22.7184,22.7184,22.6821,22.7002,40899.0
2016-11-03 11:40:00,25.02,25.03,25.0,25.01,57112.0,22.7002,22.7093,22.6821,22.6911,57112.0
2016-11-03 11:45:00,25.02,25.03,25.0,25.01,20104.0,22.7002,22.7093,22.6821,22.6911,20104.0
2016-11-03 11:50:00,25.01,25.01,24.99,25.01,30432.0,22.6911,22.6911,22.673,22.6911,30432.0
2016-11-03 11:55:00,25.01,25.02,24.99,25.0,54841.0,22.6911,22.7002,22.673,22.6821,54841.0
2016-11-03 12:00:00,25.0,25.01,24.99,25.0,50038.0,22.6821,22.6911,22.673,22.6821,50038.0
2016-11-03 12:05:00,24.99,25.0,24.95,24.96,62107.0,22.673,22.6821,22.6367,22.6458,62107.0
2016-11-03 12:10:00,24.95,24.96,24.94,24.95,42161.0,22.6367,22.6458,22.6276,22.6367,42161.0
2016-11-03 12:15:00,24.94,24.95,24.91,24.93,117053.0,22.6276,22.6367,22.6004,22.6186,117053.0
2016-11-03 12:20:00,24.93,24.95,24.92,24.95,52896.0,22.6186,22.6367,22.6095,22.6367,52896.0
2016-11-03 12:25:00,24.96,24.98,24.95,24.98,60683.0,22.6458,22.6639,22.6367,22.6639,60683.0
2016-11-03 12:30:00,24.97,24.98,24.95,24.98,36334.0,22.6548,22.6639,22.6367,22.6639,36334.0
2016-11-03 12:35:00,24.98,24.98,24.95,24.96,81909.0,22.6639,22.6639,22.6367,22.6458,81909.0
2016-11-03 12:40:00,24.96,24.97,24.94,24.95,58749.0,22.6458,22.6548,22.6276,22.6367,58749.0
2016-11-03 12:45:00,24.95,24.97,24.93,24.96,76301.0,22.6367,22.6548,22.6186,22.6458,76301.0
2016-11-03 12:50:00,24.96,25.0,24.96,25.0,20747.0,22.6458,22.6821,22.6458,22.6821,20747.0
2016-11-03 12:55:00,24.99,25.02,24.99,25.02,49479.0,22.673,22.7002,22.673,22.7002,49479.0
2016-11-03 13:00:00,25.02,25.03,25.0,25.01,22640.0,22.7002,22.7093,22.6821,22.6911,22640.0
2016-11-03 13:05:00,25.0,25.01,24.99,25.0,42718.0,22.6821,22.6911,22.673,22.6821,42718.0
2016-11-03 13:10:00,25.0,25.03,25.0,25.01,31390.0,22.6821,22.7093,22.6821,22.6911,31390.0
2016-11-03 13:15:00,25.0,25.03,25.0,25.03,17347.0,22.6821,22.7093,22.6821,22.7093,17347.0
2016-11-03 13:20:00,25.02,25.02,25.0,25.0,18476.0,22.7002,22.7002,22.6821,22.6821,18476.0
2016-11-03 13:25:00,25.01,25.03,25.0,25.03,20911.0,22.6911,22.7093,22.6821,22.7093,20911.0
2016-11-03 13:30:00,25.02,25.02,25.0,25.0,7732.0,22.7002,22.7002,22.6821,22.6821,7732.0
2016-11-03 13:35:00,25.01,25.01,24.99,25.0,9262.0,22.6911,22.6911,22.673,22.6821,9262.0
2016-11-03 13:40:00,24.99,25.02,24.99,25.0,102139.0,22.673,22.7002,22.673,22.6821,102139.0
2016-11-03 13:45:00,24.99,25.02,24.98,25.02,39080.0,22.673,22.7002,22.6639,22.7002,39080.0
2016-11-03 13:50:00,25.02,25.02,24.99,25.0,33492.0,22.7002,22.7002,22.673,22.6821,33492.0
2016-11-03 13:55:00,25.0,25.01,24.98,25.0,51932.0,22.6821,22.6911,22.6639,22.6821,51932.0
2016-11-03 14:00:00,25.0,25.03,25.0,25.03,18238.0,22.6821,22.7093,22.6821,22.7093,18238.0
2016-11-03 14:05:00,25.02,25.02,24.99,25.02,28872.0,22.7002,22.7002,22.673,22.7002,28872.0
2016-11-03 14:10:00,25.02,25.03,24.99,25.0,37870.0,22.7002,22.7093,22.673,22.6821,37870.0
2016-11-03 14:15:00,25.0,25.0,24.98,25.0,46396.0,22.6821,22.6821,22.6639,22.6821,46396.0
2016-11-03 14:20:00,24.99,25.02,24.99,25.0,57290.0,22.673,22.7002,22.673,22.6821,57290.0
2016-11-03 14:25:00,24.99,25.01,24.98,25.0,42670.0,22.673,22.6911,22.6639,22.6821,42670.0
2016-11-03 14:30:00,25.01,25.01,24.99,25.01,15210.0,22.6911,22.6911,22.673,22.6911,15210.0
2016-11-03 14:35:00,25.0,25.01,24.99,25.0,33961.0,22.6821,22.6911,22.673,22.6821,33961.0
2016-11-03 14:40:00,24.99,25.01,24.99,25.0,35461.0,22.673,22.6911,22.673,22.6821,35461.0
2016-11-03 14:45:00,25.0,25.0,24.98,25.0,69559.0,22.6821,22.6821,22.6639,22.6821,69559.0
2016-11-03 14:50:00,25.0,25.02,24.99,25.01,37356.0,22.6821,22.7002,22.673,22.6911,37356.0
2016-11-03 14:55:00,25.01,25.02,24.98,24.98,78583.0,22.6911,22.7002,22.6639,22.6639,78583.0
2016-11-03 15:00:00,24.98,24.99,24.93,24.94,50149.0,22.6639,22.673,22.6186,22.6276,50149.0
2016-11-03 15:05:00,24.93,24.94,24.85,24.87,215479.0,22.6186,22.6276,22.546,22.5641,215479.0
2016-11-03 15:10:00,24.87,24.87,24.84,24.84,43265.0,22.5641,22.5641,22.5369,22.5369,43265.0
2016-11-03 15:15:00,24.84,24.85,24.81,24.82,35993.0,22.5369,22.546,22.5097,22.5188,35993.0
2016-11-03 15:20:00,24.83,24.83,24.79,24.79,65904.0,22.5278,22.5278,22.4915,22.4915,65904.0
2016-11-03 15:25:00,24.8,24.82,24.78,24.8,67921.0,22.5006,22.5188,22.4825,22.5006,67921.0
2016-11-03 15:30:00,24.8,24.8,24.76,24.76,50069.0,22.5006,22.5006,22.4643,22.4643,50069.0
2016-11-03 15:35:00,24.76,24.77,24.74,24.76,68558.0,22.4643,22.4734,22.4462,22.4643,68558.0
2016-11-03 15:40:00,24.75,24.79,24.74,24.74,180232.0,22.4552,22.4915,22.4462,22.4462,180232.0
2016-11-03 15:45:00,24.74,24.76,24.72,24.72,128465.0,22.4462,22.4643,22.428,22.428,128465.0
2016-11-03 15:50:00,24.72,24.72,24.68,24.7,499022.0,22.428,22.428,22.3917,22.4099,499022.0
2016-11-03 15:55:00,24.7,24.74,24.66,24.68,910075.0,22.4099,22.4462,22.3736,22.3917,910075.0
2016-11-04 09:30:00,24.57,24.76,24.38,24.51,371892.0,22.2919,22.4643,22.1196,22.2375,371892.0
2016-11-04 09:35:00,24.5,24.75,24.44,24.68,217095.0,22.2284,22.4552,22.174,22.3917,217095.0
2016-11-04 09:40:00,24.68,24.75,24.6,24.61,281518.0,22.3917,22.4552,22.3192,22.3282,281518.0
2016-11-04 09:45:00,24.61,24.62,24.41,24.42,274281.0,22.3282,22.3373,22.1468,22.1558,274281.0
2016-11-04 09:50:00,24.42,24.49,24.33,24.49,174411.0,22.1558,22.2194,22.0742,22.2194,174411.0
2016-11-04 09:55:00,24.48,24.49,24.31,24.33,139990.0,22.2103,22.2194,22.056,22.0742,139990.0
2016-11-04 10:00:00,24.33,24.48,24.33,24.41,115605.0,22.0742,22.2103,22.0742,22.1468,115605.0
2016-11-04 10:05:00,24.41,24.47,24.4,24.46,109067.0,22.1468,22.2012,22.1377,22.1921,109067.0
2016-11-04 10:10:00,24.45,24.5,24.4,24.4,106551.0,22.1831,22.2284,22.1377,22.1377,106551.0
2016-11-04 10:15:00,24.41,24.59,24.4,24.57,119799.0,22.1468,22.3101,22.1377,22.2919,119799.0
2016-11-04 10:20:00,24.57,24.61,24.56,24.58,68045.0,22.2919,22.3282,22.2829,22.301,68045.0
2016-11-04 10:25:00,24.58,24.61,24.51,24.52,102285.0,22.301,22.3282,22.2375,22.2466,102285.0
2016-11-04 10:30:00,24.52,24.62,24.5,24.62,65967.0,22.2466,22.3373,22.2284,22.3373,65967.0
2016-11-04 10:35:00,24.61,24.68,24.57,24.67,66432.0,22.3282,22.3917,22.2919,22.3827,66432.0
2016-11-04 10:40:00,24.67,24.69,24.61,24.67,94181.0,22.3827,22.4008,22.3282,22.3827,94181.0
2016-11-04 10:45:00,24.67,24.74,24.66,24.73,59593.0,22.3827,22.4462,22.3736,22.4371,59593.0
2016-11-04 10:50:00,24.73,24.74,24.7,24.7,69714.0,22.4371,22.4462,22.4099,22.4099,69714.0
2016-11-04 10:55:00,24.71,24.72,24.68,24.7,57056.0,22.419,22.428,22.3917,22.4099,57056.0
2016-11-04 11:00:00,24.7,24.77,24.69,24.75,80619.0,22.4099,22.4734,22.4008,22.4552,80619.0
2016-11-04 11:05:00,24.74,24.75,24.69,24.71,70783.0,22.4462,22.4552,22.4008,22.419,70783.0
2016-11-04 11:10:00,24.71,24.75,24.7,24.71,51048.0,22.419,22.4552,22.4099,22.419,51048.0
2016-11-04 11:15:00,24.71,24.72,24.67,24.68,56555.0,22.419,22.428,22.3827,22.3917,56555.0
2016-11-04 11:20:00,24.68,24.73,24.65,24.71,59617.0,22.3917,22.4371,22.3645,22.419,59617.0
2016-11-04 11:25:00,24.71,24.73,24.69,24.72,46609.0,22.419,22.4371,22.4008,22.428,46609.0
2016-11-04 11:30:00,24.73,24.73,24.66,24.69,71834.0,22.4371,22.4371,22.3736,22.4008,71834.0
2016-11-04 11:35:00,24.69,24.7,24.6,24.62,65880.0,22.4008,22.4099,22.3192,22.3373,65880.0
2016-11-04 11:40:00,24.62,24.66,24.59,24.64,35968.0,22.3373,22.3736,22.3101,22.3554,35968.0
2016-11-04 11:45:00,24.64,24.64,24.59,24.63,71445.0,22.3554,22.3554,22.3101,22.3464,71445.0
2016-11-04 11:50:00,24.62,24.62,24.54,24.57,97266.0,22.3373,22.3373,22.2647,22.2919,97266.0
2016-11-04 11:55:00,24.58,24.58,24.53,24.57,84969.0,22.301,22.301,22.2556,22.2919,84969.0
2016-11-04 12:00:00,24.57,24.59,24.56,24.59,193204.0,22.2919,22.3101,22.2829,22.3101,193204.0
2016-11-04 12:05:00,24.58,24.65,24.57,24.64,69693.0,22.301,22.3645,22.2919,22.3554,69693.0
2016-11-04 12:10:00,24.63,24.63,24.58,24.6,62213.0,22.3464,22.3464,22.301,22.3192,62213.0
2016-11-04 12:15:00,24.61,24.61,24.56,24.58,111033.0,22.3282,22.3282,22.2829,22.301,111033.0
2016-11-04 12:20:00,24.59,24.61,24.57,24.61,83154.0,22.3101,22.3282,22.2919,22.3282,83154.0
2016-11-04 12:25:00,24.6,24.6,24.57,24.58,58501.0,22.3192,22.3192,22.2919,22.301,58501.0
2016-11-04 12:30:00,24.58,24.61,24.57,24.6,85298.0,22.301,22.3282,22.2919,22.3192,85298.0
2016-11-04 12:35:00,24.59,24.59,24.57,24.59,34014.0,22.3101,22.3101,22.2919,22.3101,34014.0
2016-11-04 12:40:00,24.59,24.6,24.58,24.59,31066.0,22.3101,22.3192,22.301,22.3101,31066.0
2016-11-04 12:45:00,24.6,24.67,24.58,24.64,76122.0,22.3192,22.3827,22.301,22.3554,76122.0
2016-11-04 12:50:00,24.64,24.66,24.6,24.64,41021.0,22.3554,22.3736,22.3192,22.3554,41021.0
2016-11-04 12:55:00,24.64,24.67,24.61,24.67,63776.0,22.3554,22.3827,22.3282,22.3827,63776.0
2016-11-04 13:00:00,24.67,24.72,24.66,24.67,92864.0,22.3827,22.428,22.3736,22.3827,92864.0
2016-11-04 13:05:00,24.67,24.69,24.66,24.66,46434.0,22.3827,22.4008,22.3736,22.3736,46434.0
2016-11-04 13:10:00,24.66,24.67,24.63,24.64,60803.0,22.3736,22.3827,22.3464,22.3554,60803.0
2016-11-04 13:15:00,24.64,24.66,24.62,24.63,35568.0,22.3554,22.3736,22.3373,22.3464,35568.0
2016-11-04 13:20:00,24.62,24.63,24.59,24.62,42247.0,22.3373,22.3464,22.3101,22.3373,42247.0
2016-11-04 13:25:00,24.61,24.64,24.59,24.62,29991.0,22.3282,22.3554,22.3101,22.3373,29991.0
2016-11-04 13:30:00,24.63,24.64,24.59,24.64,57275.0,22.3464,22.3554,22.3101,22.3554,57275.0
2016-11-04 13:35:00,24.64,24.67,24.63,24.66,21797.0,22.3554,22.3827,22.3464,22.3736,21797.0
2016-11-04 13:40:00,24.65,24.65,24.6,24.63,40660.0,22.3645,22.3645,22.3192,22.3464,40660.0
2016-11-04 13:45:00,24.63,24.65,24.59,24.64,52511.0,22.3464,22.3645,22.3101,22.3554,52511.0
2016-11-04 13:50:00,24.64,24.64,24.62,24.62,16333.0,22.3554,22.3554,22.3373,22.3373,16333.0
2016-11-04 13:55:00,24.62,24.66,24.62,24.65,26467.0,22.3373,22.3736,22.3373,22.3645,26467.0
2016-11-04 14:00:00,24.64,24.65,24.59,24.6,45041.0,22.3554,22.3645,22.3101,22.3192,45041.0
2016-11-04 14:05:00,24.61,24.62,24.58,24.61,43915.0,22.3282,22.3373,22.301,22.3282,43915.0
2016-11-04 14:10:00,24.6,24.64,24.6,24.6,53248.0,22.3192,22.3554,22.3192,22.3192,53248.0
2016-11-04 14:15:00,24.6,24.62,24.59,24.59,38158.0,22.3192,22.3373,22.3101,22.3101,38158.0
2016-11-04 14:20:00,24.59,24.61,24.59,24.6,20400.0,22.3101,22.3282,22.3101,22.3192,20400.0
2016-11-04 14:25:00,24.61,24.61,24.58,24.6,49013.0,22.3282,22.3282,22.301,22.3192,49013.0
2016-11-04 14:30:00,24.6,24.62,24.58,24.59,59996.0,22.3192,22.3373,22.301,22.3101,59996.0
2016-11-04 14:35:00,24.58,24.59,24.57,24.59,48026.0,22.301,22.3101,22.2919,22.3101,48026.0
2016-11-04 14:40:00,24.59,24.61,24.58,24.6,55393.0,22.3101,22.3282,22.301,22.3192,55393.0
2016-11-04 14:45:00,24.6,24.61,24.57,24.59,56757.0,22.3192,22.3282,22.2919,22.3101,56757.0
2016-11-04 14:50:00,24.59,24.62,24.57,24.59,63159.0,22.3101,22.3373,22.2919,22.3101,63159.0
2016-11-04 14:55:00,24.58,24.61,24.57,24.58,69891.0,22.301,22.3282,22.2919,22.301,69891.0
2016-11-04 15:00:00,24.59,24.61,24.56,24.59,71990.0,22.3101,22.3282,22.2829,22.3101,71990.0
2016-11-04 15:05:00,24.6,24.61,24.57,24.57,32633.0,22.3192,22.3282,22.2919,22.2919,32633.0
2016-11-04 15:10:00,24.57,24.63,24.57,24.62,59337.0,22.2919,22.3464,22.2919,22.3373,59337.0
2016-11-04 15:15:00,24.62,24.7,24.62,24.68,70316.0,22.3373,22.4099,22.3373,22.3917,70316.0
2016-11-04 15:20:00,24.69,24.69,24.65,24.66,78141.0,22.4008,22.4008,22.3645,22.3736,78141.0
2016-11-04 15:25:00,24.66,24.69,24.65,24.68,43510.0,22.3736,22.4008,22.3645,22.3917,43510.0
2016-11-04 15:30:00,24.67,24.68,24.67,24.68,69654.0,22.3827,22.3917,22.3827,22.3917,69654.0
2016-11-04 15:35:00,24.68,24.7,24.62,24.67,99310.0,22.3917,22.4099,22.3373,22.3827,99310.0
2016-11-04 15:40:00,24.67,24.67,24.63,24.66,86760.0,22.3827,22.3827,22.3464,22.3736,86760.0
2016-11-04 15:45:00,24.66,24.66,24.63,24.66,90367.0,22.3736,22.3736,22.3464,22.3736,90367.0
2016-11-04 15:50:00,24.65,24.66,24.61,24.65,167844.0,22.3645,22.3736,22.3282,22.3645,167844.0
2016-11-04 15:55:00,24.64,24.67,24.63,24.65,313247.0,22.3554,22.3827,22.3464,22.3645,313247.0
2016-11-07 09:30:00,25.18,25.26,25.0,25.23,376189.0,22.8454,22.918,22.6821,22.8907,376189.0
2016-11-07 09:35:00,25.26,25.33,25.15,25.19,186284.0,22.918,22.9815,22.8182,22.8545,186284.0
2016-11-07 09:40:00,25.19,25.23,25.15,25.19,50477.0,22.8545,22.8907,22.8182,22.8545,50477.0
2016-11-07 09:45:00,25.2,25.22,25.17,25.18,44166.0,22.8635,22.8817,22.8363,22.8454,44166.0
2016-11-07 09:50:00,25.18,25.21,25.15,25.21,76216.0,22.8454,22.8726,22.8182,22.8726,76216.0
2016-11-07 09:55:00,25.21,25.31,25.2,25.3,78279.0,22.8726,22.9633,22.8635,22.9543,78279.0
2016-11-07 10:00:00,25.3,25.35,25.29,25.3,106236.0,22.9543,22.9996,22.9452,22.9543,106236.0
2016-11-07 10:05:00,25.3,25.32,25.23,25.27,82404.0,22.9543,22.9724,22.8907,22.927,82404.0
2016-11-07 10:10:00,25.28,25.28,25.21,25.23,32498.0,22.9361,22.9361,22.8726,22.8907,32498.0
2016-11-07 10:15:00,25.24,25.27,25.23,25.26,35522.0,22.8998,22.927,22.8907,22.918,35522.0
2016-11-07 10:20:00,25.27,25.28,25.22,25.23,58276.0,22.927,22.9361,22.8817,22.8907,58276.0
2016-11-07 10:25:00,25.23,25.24,25.22,25.24,20276.0,22.8907,22.8998,22.8817,22.8998,20276.0
2016-11-07 10:30:00,25.24,25.28,25.21,25.27,41961.0,22.8998,22.9361,22.8726,22.927,41961.0
2016-11-07 10:35:00,25.28,25.28,25.22,25.25,38510.0,22.9361,22.9361,22.8817,22.9089,38510.0
2016-11-07 10:40:00,25.25,25.25,25.18,25.18,37329.0,22.9089,22.9089,22.8454,22.8454,37329.0
2016-11-07 10:45:00,25.18,25.22,25.18,25.2,36916.0,22.8454,22.8817,22.8454,22.8635,36916.0
2016-11-07 10:50:00,25.19,25.21,25.18,25.19,22235.0,22.8545,22.8726,22.8454,22.8545,22235.0
2016-11-07 10:55:00,25.19,25.26,25.18,25.2,92821.0,22.8545,22.918,22.8454,22.8635,92821.0
2016-11-07 11:00:00,25.21,25.25,25.21,25.25,22436.0,22.8726,22.9089,22.8726,22.9089,22436.0
2016-11-07 11:05:00,25.25,25.28,25.24,25.27,52658.0,22.9089,22.9361,22.8998,22.927,52658.0
2016-11-07 11:10:00,25.27,25.34,25.27,25.34,49029.0,22.927,22.9905,22.927,22.9905,49029.0
2016-11-07 11:15:00,25.34,25.35,25.32,25.34,61399.0,22.9905,22.9996,22.9724,22.9905,61399.0
2016-11-07 11:20:00,25.33,25.36,25.32,25.34,37994.0,22.9815,23.0087,22.9724,22.9905,37994.0
2016-11-07 11:25:00,25.33,25.37,25.33,25.36,40752.0,22.9815,23.0178,22.9815,23.0087,40752.0
2016-11-07 11:30:00,25.36,25.37,25.35,25.37,19749.0,23.0087,23.0178,22.9996,23.0178,19749.0
2016-11-07 11:35:00,25.37,25.43,25.36,25.41,120882.0,23.0178,23.0722,23.0087,23.0541,120882.0
2016-11-07 11:40:00,25.41,25.44,25.39,25.42,128936.0,23.0541,23.0813,23.0359,23.0631,128936.0
2016-11-07 11:45:00,25.43,25.46,25.4,25.45,101525.0,23.0722,23.0994,23.045,23.0903,101525.0
2016-11-07 11:50:00,25.45,25.47,25.44,25.46,39322.0,23.0903,23.1085,23.0813,23.0994,39322.0
2016-11-07 11:55:00,25.45,25.49,25.45,25.48,36225.0,23.0903,23.1266,23.0903,23.1176,36225.0
2016-11-07 12:00:00,25.49,25.55,25.48,25.53,122791.0,23.1266,23.1811,23.1176,23.1629,122791.0
2016-11-07 12:05:00,25.53,25.54,25.51,25.51,29712.0,23.1629,23.172,23.1448,23.1448,29712.0
2016-11-07 12:10:00,25.51,25.53,25.5,25.5,37771.0,23.1448,23.1629,23.1357,23.1357,37771.0
2016-11-07 12:15:00,25.5,25.55,25.5,25.55,50691.0,23.1357,23.1811,23.1357,23.1811,50691.0
2016-11-07 12:20:00,25.54,25.55,25.53,25.55,49572.0,23.172,23.1811,23.1629,23.1811,49572.0
2016-11-07 12:25:00,25.54,25.56,25.53,25.55,43490.0,23.172,23.1901,23.1629,23.1811,43490.0
2016-11-07 12:30:00,25.55,25.56,25.54,25.54,28474.0,23.1811,23.1901,23.172,23.172,28474.0
2016-11-07 12:35:00,25.55,25.56,25.54,25.55,43272.0,23.1811,23.1901,23.172,23.1811,43272.0
2016-11-07 12:40:00,25.55,25.57,25.54,25.57,48664.0,23.1811,23.1992,23.172,23.1992,48664.0
2016-11-07 12:45:00,25.56,25.57,25.54,25.55,46949.0,23.1901,23.1992,23.172,23.1811,46949.0
2016-11-07 12:50:00,25.56,25.57,25.55,25.57,21129.0,23.1901,23.1992,23.1811,23.1992,21129.0
2016-11-07 12:55:00,25.57,25.57,25.56,25.56,19645.0,23.1992,23.1992,23.1901,23.1901,19645.0
2016-11-07 13:00:00,25.57,25.67,25.55,25.64,121950.0,23.1992,23.2899,23.1811,23.2627,121950.0
2016-11-07 13:05:00,25.64,25.64,25.6,25.62,39261.0,23.2627,23.2627,23.2264,23.2446,39261.0
2016-11-07 13:10:00,25.62,25.62,25.61,25.62,15649.0,23.2446,23.2446,23.2355,23.2446,15649.0
2016-11-07 13:15:00,25.61,25.62,25.58,25.6,31268.0,23.2355,23.2446,23.2083,23.2264,31268.0
2016-11-07 13:20:00,25.59,25.61,25.58,25.61,21749.0,23.2174,23.2355,23.2083,23.2355,21749.0
2016-11-07 13:25:00,25.61,25.62,25.59,25.6,57840.0,23.2355,23.2446,23.2174,23.2264,57840.0
2016-11-07 13:30:00,25.61,25.64,25.6,25.64,92541.0,23.2355,23.2627,23.2264,23.2627,92541.0
2016-11-07 13:35:00,25.63,25.69,25.61,25.69,104490.0,23.2537,23.3081,23.2355,23.3081,104490.0
2016-11-07 13:40:00,25.69,25.72,25.64,25.65,108649.0,23.3081,23.3353,23.2627,23.2718,108649.0
2016-11-07 13:45:00,25.64,25.66,25.64,25.66,33046.0,23.2627,23.2809,23.2627,23.2809,33046.0
2016-11-07 13:50:00,25.65,25.67,25.64,25.66,25990.0,23.2718,23.2899,23.2627,23.2809,25990.0
2016-11-07 13:55:00,25.66,25.66,25.59,25.6,50302.0,23.2809,23.2809,23.2174,23.2264,50302.0
2016-11-07 14:00:00,25.59,25.6,25.57,25.58,19822.0,23.2174,23.2264,23.1992,23.2083,19822.0
2016-11-07 14:05:00,25.59,25.59,25.55,25.59,24201.0,23.2174,23.2174,23.1811,23.2174,24201.0
2016-11-07 14:10:00,25.59,25.68,25.58,25.67,152763.0,23.2174,23.299,23.2083,23.2899,152763.0
2016-11-07 14:15:00,25.67,25.68,25.66,25.67,60784.0,23.2899,23.299,23.2809,23.2899,60784.0
2016-11-07 14:20:00,25.67,25.69,25.64,25.66,122855.0,23.2899,23.3081,23.2627,23.2809,122855.0
2016-11-07 14:25:00,25.66,25.67,25.63,25.66,110601.0,23.2809,23.2899,23.2537,23.2809,110601.0
2016-11-07 14:30:00,25.65,25.67,25.64,25.66,111931.0,23.2718,23.2899,23.2627,23.2809,111931.0
2016-11-07 14:35:00,25.65,25.66,25.64,25.65,50671.0,23.2718,23.2809,23.2627,23.2718,50671.0
2016-11-07 14:40:00,25.66,25.66,25.57,25.58,60130.0,23.2809,23.2809,23.1992,23.2083,60130.0
2016-11-07 14:45:00,25.59,25.59,25.45,25.46,75079.0,23.2174,23.2174,23.0903,23.0994,75079.0
2016-11-07 14:50:00,25.46,25.47,25.39,25.4,79739.0,23.0994,23.1085,23.0359,23.045,79739.0
2016-11-07 14:55:00,25.4,25.52,25.34,25.49,235953.0,23.045,23.1539,22.9905,23.1266,235953.0
2016-11-07 15:00:00,25.49,25.52,25.47,25.49,213879.0,23.1266,23.1539,23.1085,23.1266,213879.0
2016-11-07 15:05:00,25.49,25.52,25.45,25.5,78938.0,23.1266,23.1539,23.0903,23.1357,78938.0
2016-11-07 15:10:00,25.51,25.52,25.49,25.51,77295.0,23.1448,23.1539,23.1266,23.1448,77295.0
2016-11-07 15:15:00,25.51,25.57,25.49,25.5,237646.0,23.1448,23.1992,23.1266,23.1357,237646.0
2016-11-07 15:20:00,25.51,25.51,25.48,25.51,65919.0,23.1448,23.1448,23.1176,23.1448,65919.0
2016-11-07 15:25:00,25.51,25.51,25.48,25.49,43656.0,23.1448,23.1448,23.1176,23.1266,43656.0
2016-11-07 15:30:00,25.49,25.49,25.43,25.44,211387.0,23.1266,23.1266,23.0722,23.0813,211387.0
2016-11-07 15:35:00,25.43,25.43,25.38,25.42,90613.0,23.0722,23.0722,23.0268,23.0631,90613.0
2016-11-07 15:40:00,25.41,25.55,25.41,25.45,371663.0,23.0541,23.1811,23.0541,23.0903,371663.0
2016-11-07 15:45:00,25.45,25.49,25.45,25.47,192449.0,23.0903,23.1266,23.0903,23.1085,192449.0
2016-11-07 15:50:00,25.47,25.48,25.37,25.45,564601.0,23.1085,23.1176,23.0178,23.0903,564601.0
2016-11-07 15:55:00,25.45,25.47,25.42,25.47,686534.0,23.0903,23.1085,23.0631,23.1085,686534.0
2016-11-08 09:30:00,25.51,25.55,25.21,25.23,161488.0,23.1448,23.1811,22.8726,22.8907,161488.0
2016-11-08 09:35:00,25.26,25.41,25.26,25.38,69486.0,22.918,23.0541,22.918,23.0268,69486.0
2016-11-08 09:40:00,25.39,25.42,25.33,25.36,84216.0,23.0359,23.0631,22.9815,23.0087,84216.0
2016-11-08 09:45:00,25.36,25.43,25.34,25.41,65589.0,23.0087,23.0722,22.9905,23.0541,65589.0
2016-11-08 09:50:00,25.39,25.39,25.28,25.29,60317.0,23.0359,23.0359,22.9361,22.9452,60317.0
2016-11-08 09:55:00,25.29,25.3,25.19,25.22,114274.0,22.9452,22.9543,22.8545,22.8817,114274.0
2016-11-08 10:00:00,25.22,25.26,25.21,25.26,46957.0,22.8817,22.918,22.8726,22.918,46957.0
2016-11-08 10:05:00,25.25,25.26,25.23,25.24,21728.0,22.9089,22.918,22.8907,22.8998,21728.0
2016-11-08 10:10:00,25.23,25.24,25.18,25.2,40848.0,22.8907,22.8998,22.8454,22.8635,40848.0
2016-11-08 10:15:00,25.2,25.2,25.12,25.13,71202.0,22.8635,22.8635,22.7909,22.8,71202.0
2016-11-08 10:20:00,25.14,25.15,25.12,25.12,74526.0,22.8091,22.8182,22.7909,22.7909,74526.0
2016-11-08 10:25:00,25.12,25.15,25.12,25.12,110467.0,22.7909,22.8182,22.7909,22.7909,110467.0
2016-11-08 10:30:00,25.12,25.12,25.07,25.07,121962.0,22.7909,22.7909,22.7456,22.7456,121962.0
2016-11-08 10:35:00,25.08,25.1,25.06,25.09,61112.0,22.7547,22.7728,22.7365,22.7637,61112.0
2016-11-08 10:40:00,25.1,25.1,25.05,25.08,61822.0,22.7728,22.7728,22.7274,22.7547,61822.0
2016-11-08 10:45:00,25.08,25.09,25.07,25.09,30868.0,22.7547,22.7637,22.7456,22.7637,30868.0
2016-11-08 10:50:00,25.09,25.11,25.08,25.1,44725.0,22.7637,22.7819,22.7547,22.7728,44725.0
2016-11-08 10:55:00,25.1,25.11,25.01,25.03,129848.0,22.7728,22.7819,22.6911,22.7093,129848.0
2016-11-08 11:00:00,25.04,25.06,25.03,25.05,123785.0,22.7184,22.7365,22.7093,22.7274,123785.0
2016-11-08 11:05:00,25.05,25.1,25.03,25.1,49869.0,22.7274,22.7728,22.7093,22.7728,49869.0
2016-11-08 11:10:00,25.09,25.11,25.07,25.1,25900.0,22.7637,22.7819,22.7456,22.7728,25900.0
2016-11-08 11:15:00,25.11,25.19,25.11,25.17,44816.0,22.7819,22.8545,22.7819,22.8363,44816.0
2016-11-08 11:20:00,25.16,25.22,25.16,25.2,29441.0,22.8272,22.8817,22.8272,22.8635,29441.0
2016-11-08 11:25:00,25.19,25.2,25.12,25.15,106112.0,22.8545,22.8635,22.7909,22.8182,106112.0
2016-11-08 11:30:00,25.14,25.17,25.1,25.17,48807.0,22.8091,22.8363,22.7728,22.8363,48807.0
2016-11-08 11:35:00,25.17,25.22,25.16,25.21,92283.0,22.8363,22.8817,22.8272,22.8726,92283.0
2016-11-08 11:40:00,25.21,25.22,25.19,25.2,35399.0,22.8726,22.8817,22.8545,22.8635,35399.0
2016-11-08 11:45:00,25.2,25.21,25.17,25.17,48663.0,22.8635,22.8726,22.8363,22.8363,48663.0
2016-11-08 11:50:00,25.18,25.22,25.17,25.21,39100.0,22.8454,22.8817,22.8363,22.8726,39100.0
2016-11-08 11:55:00,25.22,25.3,25.19,25.3,53566.0,22.8817,22.9543,22.8545,22.9543,53566.0
2016-11-08 12:00:00,25.31,25.33,25.29,25.33,35485.0,22.9633,22.9815,22.9452,22.9815,35485.0
2016-11-08 12:05:00,25.33,25.36,25.32,25.34,46373.0,22.9815,23.0087,22.9724,22.9905,46373.0
2016-11-08 12:10:00,25.34,25.41,25.3,25.4,89865.0,22.9905,23.0541,22.9543,23.045,89865.0
2016-11-08 12:15:00,25.4,25.45,25.39,25.44,47134.0,23.045,23.0903,23.0359,23.0813,47134.0
2016-11-08 12:20:00,25.43,25.45,25.4,25.42,33772.0,23.0722,23.0903,23.045,23.0631,33772.0
2016-11-08 12:25:00,25.42,25.44,25.36,25.38,82226.0,23.0631,23.0813,23.0087,23.0268,82226.0
2016-11-08 12:30:00,25.37,25.4,25.34,25.35,55650.0,23.0178,23.045,22.9905,22.9996,55650.0
2016-11-08 12:35:00,25.35,25.35,25.31,25.32,34794.0,22.9996,22.9996,22.9633,22.9724,34794.0
2016-11-08 12:40:00,25.32,25.32,25.29,25.3,60970.0,22.9724,22.9724,22.9452,22.9543,60970.0
2016-11-08 12:45:00,25.3,25.36,25.29,25.36,33275.0,22.9543,23.0087,22.9452,23.0087,33275.0
2016-11-08 12:50:00,25.36,25.37,25.33,25.36,45201.0,23.0087,23.0178,22.9815,23.0087,45201.0
2016-11-08 12:55:00,25.37,25.38,25.35,25.36,20900.0,23.0178,23.0268,22.9996,23.0087,20900.0
2016-11-08 13:00:00,25.35,25.37,25.32,25.36,32420.0,22.9996,23.0178,22.9724,23.0087,32420.0
2016-11-08 13:05:00,25.36,25.36,25.28,25.29,37293.0,23.0087,23.0087,22.9361,22.9452,37293.0
2016-11-08 13:10:00,25.3,25.32,25.29,25.31,19356.0,22.9543,22.9724,22.9452,22.9633,19356.0
2016-11-08 13:15:00,25.31,25.31,25.26,25.3,22332.0,22.9633,22.9633,22.918,22.9543,22332.0
2016-11-08 13:20:00,25.29,25.32,25.28,25.3,14994.0,22.9452,22.9724,22.9361,22.9543,14994.0
2016-11-08 13:25:00,25.3,25.34,25.29,25.34,37992.0,22.9543,22.9905,22.9452,22.9905,37992.0
2016-11-08 13:30:00,25.34,25.36,25.31,25.35,22691.0,22.9905,23.0087,22.9633,22.9996,22691.0
2016-11-08 13:35:00,25.35,25.37,25.34,25.36,18217.0,22.9996,23.0178,22.9905,23.0087,18217.0
2016-11-08 13:40:00,25.37,25.37,25.3,25.35,102480.0,23.0178,23.0178,22.9543,22.9996,102480.0
2016-11-08 13:45:00,25.35,25.35,25.31,25.32,22924.0,22.9996,22.9996,22.9633,22.9724,22924.0
2016-11-08 13:50:00,25.32,25.34,25.31,25.32,21248.0,22.9724,22.9905,22.9633,22.9724,21248.0
2016-11-08 13:55:00,25.33,25.33,25.31,25.32,16718.0,22.9815,22.9815,22.9633,22.9724,16718.0
2016-11-08 14:00:00,25.31,25.32,25.3,25.3,22809.0,22.9633,22.9724,22.9543,22.9543,22809.0
2016-11-08 14:05:00,25.3,25.31,25.3,25.3,18700.0,22.9543,22.9633,22.9543,22.9543,18700.0
2016-11-08 14:10:00,25.3,25.31,25.27,25.29,79384.0,22.9543,22.9633,22.927,22.9452,79384.0
2016-11-08 14:15:00,25.28,25.3,25.27,25.29,24738.0,22.9361,22.9543,22.927,22.9452,24738.0
2016-11-08 14:20:00,25.29,25.32,25.28,25.29,27925.0,22.9452,22.9724,22.9361,22.9452,27925.0
2016-11-08 14:25:00,25.3,25.33,25.29,25.3,29471.0,22.9543,22.9815,22.9452,22.9543,29471.0
2016-11-08 14:30:00,25.3,25.31,25.27,25.27,25560.0,22.9543,22.9633,22.927,22.927,25560.0
2016-11-08 14:35:00,25.27,25.28,25.25,25.27,41911.0,22.927,22.9361,22.9089,22.927,41911.0
2016-11-08 14:40:00,25.27,25.27,25.24,25.25,50700.0,22.927,22.927,22.8998,22.9089,50700.0
2016-11-08 14:45:00,25.25,25.28,25.24,25.28,26146.0,22.9089,22.9361,22.8998,22.9361,26146.0
2016-11-08 14:50:00,25.27,25.28,25.26,25.27,20884.0,22.927,22.9361,22.918,22.927,20884.0
2016-11-08 14:55:00,25.27,25.29,25.26,25.29,23420.0,22.927,22.9452,22.918,22.9452,23420.0
2016-11-08 15:00:00,25.28,25.3,25.27,25.28,19770.0,22.9361,22.9543,22.927,22.9361,19770.0
2016-11-08 15:05:00,25.28,25.32,25.27,25.32,41900.0,22.9361,22.9724,22.927,22.9724,41900.0
2016-11-08 15:10:00,25.32,25.33,25.28,25.3,34568.0,22.9724,22.9815,22.9361,22.9543,34568.0
2016-11-08 15:15:00,25.3,25.31,25.27,25.3,47791.0,22.9543,22.9633,22.927,22.9543,47791.0
2016-11-08 15:20:00,25.31,25.31,25.29,25.29,48849.0,22.9633,22.9633,22.9452,22.9452,48849.0
2016-11-08 15:25:00,25.29,25.33,25.29,25.3,39551.0,22.9452,22.9815,22.9452,22.9543,39551.0
2016-11-08 15:30:00,25.31,25.38,25.3,25.38,128482.0,22.9633,23.0268,22.9543,23.0268,128482.0
2016-11-08 15:35:00,25.39,25.43,25.38,25.42,54583.0,23.0359,23.0722,23.0268,23.0631,54583.0
2016-11-08 15:40:00,25.42,25.44,25.4,25.42,101430.0,23.0631,23.0813,23.045,23.0631,101430.0
2016-11-08 15:45:00,25.42,25.47,25.41,25.45,134731.0,23.0631,23.1085,23.0541,23.0903,134731.0
2016-11-08 15:50:00,25.46,25.49,25.43,25.44,242636.0,23.0994,23.1266,23.0722,23.0813,242636.0
2016-11-08 15:55:00,25.44,25.48,25.43,25.44,464650.0,23.0813,23.1176,23.0722,23.0813,464650.0
2016-11-09 09:30:00,24.6,25.4,24.6,25.34,356398.0,22.3192,23.045,22.3192,22.9905,356398.0
2016-11-09 09:35:00,25.22,25.34,25.03,25.07,95119.0,22.8817,22.9905,22.7093,22.7456,95119.0
2016-11-09 09:40:00,25.07,25.26,24.92,25.25,219269.0,22.7456,22.918,22.6095,22.9089,219269.0
2016-11-09 09:45:00,25.24,25.39,25.15,25.33,262315.0,22.8998,23.0359,22.8182,22.9815,262315.0
2016-11-09 09:50:00,25.33,25.43,25.22,25.42,251773.0,22.9815,23.0722,22.8817,23.0631,251773.0
2016-11-09 09:55:00,25.43,25.53,25.39,25.51,298791.0,23.0722,23.1629,23.0359,23.1448,298791.0
2016-11-09 10:00:00,25.51,25.58,25.41,25.52,196503.0,23.1448,23.2083,23.0541,23.1539,196503.0
2016-11-09 10:05:00,25.53,25.55,25.49,25.54,217270.0,23.1629,23.1811,23.1266,23.172,217270.0
2016-11-09 10:10:00,25.53,25.56,25.5,25.52,97686.0,23.1629,23.1901,23.1357,23.1539,97686.0
2016-11-09 10:15:00,25.51,25.54,25.29,25.31,161257.0,23.1448,23.172,22.9452,22.9633,161257.0
2016-11-09 10:20:00,25.3,25.3,25.19,25.21,111037.0,22.9543,22.9543,22.8545,22.8726,111037.0
2016-11-09 10:25:00,25.22,25.29,25.21,25.27,38053.0,22.8817,22.9452,22.8726,22.927,38053.0
2016-11-09 10:30:00,25.26,25.26,25.13,25.16,55207.0,22.918,22.918,22.8,22.8272,55207.0
2016-11-09 10:35:00,25.17,25.17,25.05,25.09,55825.0,22.8363,22.8363,22.7274,22.7637,55825.0
2016-11-09 10:40:00,25.09,25.1,25.01,25.02,65537.0,22.7637,22.7728,22.6911,22.7002,65537.0
2016-11-09 10:45:00,25.03,25.1,25.0,25.1,66830.0,22.7093,22.7728,22.6821,22.7728,66830.0
2016-11-09 10:50:00,25.09,25.15,25.07,25.13,41388.0,22.7637,22.8182,22.7456,22.8,41388.0
2016-11-09 10:55:00,25.13,25.17,25.1,25.15,49276.0,22.8,22.8363,22.7728,22.8182,49276.0
2016-11-09 11:00:00,25.15,25.16,25.09,25.11,65996.0,22.8182,22.8272,22.7637,22.7819,65996.0
2016-11-09 11:05:00,25.11,25.11,25.04,25.05,66208.0,22.7819,22.7819,22.7184,22.7274,66208.0
2016-11-09 11:10:00,25.04,25.09,25.04,25.07,47188.0,22.7184,22.7637,22.7184,22.7456,47188.0
2016-11-09 11:15:00,25.07,25.11,25.06,25.1,57938.0,22.7456,22.7819,22.7365,22.7728,57938.0
2016-11-09 11:20:00,25.11,25.18,25.09,25.15,46467.0,22.7819,22.8454,22.7637,22.8182,46467.0
2016-11-09 11:25:00,25.16,25.16,25.08,25.12,95458.0,22.8272,22.8272,22.7547,22.7909,95458.0
2016-11-09 11:30:00,25.12,25.28,25.12,25.25,84209.0,22.7909,22.9361,22.7909,22.9089,84209.0
2016-11-09 11:35:00,25.25,25.31,25.21,25.25,54482.0,22.9089,22.9633,22.8726,22.9089,54482.0
2016-11-09 11:40:00,25.24,25.25,25.15,25.19,34639.0,22.8998,22.9089,22.8182,22.8545,34639.0
2016-11-09 11:45:00,25.19,25.27,25.16,25.27,27448.0,22.8545,22.927,22.8272,22.927,27448.0
2016-11-09 11:50:00,25.25,25.28,25.21,25.25,24723.0,22.9089,22.9361,22.8726,22.9089,24723.0
2016-11-09 11:55:00,25.24,25.24,25.15,25.16,29691.0,22.8998,22.8998,22.8182,22.8272,29691.0
2016-11-09 12:00:00,25.17,25.17,25.1,25.1,21622.0,22.8363,22.8363,22.7728,22.7728,21622.0
2016-11-09 12:05:00,25.11,25.12,25.02,25.03,61878.0,22.7819,22.7909,22.7002,22.7093,61878.0
2016-11-09 12:10:00,25.03,25.09,25.01,25.08,27374.0,22.7093,22.7637,22.6911,22.7547,27374.0
2016-11-09 12:15:00,25.09,25.15,25.09,25.14,15800.0,22.7637,22.8182,22.7637,22.8091,15800.0
2016-11-09 12:20:00,25.14,25.16,25.12,25.13,20801.0,22.8091,22.8272,22.7909,22.8,20801.0
2016-11-09 12:25:00,25.13,25.15,25.11,25.14,23226.0,22.8,22.8182,22.7819,22.8091,23226.0
2016-11-09 12:30:00,25.15,25.16,25.11,25.14,27965.0,22.8182,22.8272,22.7819,22.8091,27965.0
2016-11-09 12:35:00,25.14,25.19,25.12,25.13,24805.0,22.8091,22.8545,22.7909,22.8,24805.0
2016-11-09 12:40:00,25.14,25.17,25.13,25.16,28573.0,22.8091,22.8363,22.8,22.8272,28573.0
2016-11-09 12:45:00,25.15,25.15,25.1,25.11,48318.0,22.8182,22.8182,22.7728,22.7819,48318.0
2016-11-09 12:50:00,25.11,25.13,25.09,25.11,49702.0,22.7819,22.8,22.7637,22.7819,49702.0
2016-11-09 12:55:00,25.11,25.15,25.09,25.14,40845.0,22.7819,22.8182,22.7637,22.8091,40845.0
2016-11-09 13:00:00,25.14,25.14,25.06,25.08,52913.0,22.8091,22.8091,22.7365,22.7547,52913.0
2016-11-09 13:05:00,25.08,25.13,25.07,25.08,28367.0,22.7547,22.8,22.7456,22.7547,28367.0
2016-11-09 13:10:00,25.08,25.13,25.07,25.1,28755.0,22.7547,22.8,22.7456,22.7728,28755.0
2016-11-09 13:15:00,25.1,25.1,25.01,25.02,55956.0,22.7728,22.7728,22.6911,22.7002,55956.0
2016-11-09 13:20:00,25.02,25.02,24.85,24.86,153864.0,22.7002,22.7002,22.546,22.555,153864.0
2016-11-09 13:25:00,24.86,24.91,24.85,24.89,68775.0,22.555,22.6004,22.546,22.5823,68775.0
2016-11-09 13:30:00,24.88,24.95,24.86,24.94,59493.0,22.5732,22.6367,22.555,22.6276,59493.0
2016-11-09 13:35:00,24.94,25.01,24.94,24.97,57219.0,22.6276,22.6911,22.6276,22.6548,57219.0
2016-11-09 13:40:00,24.98,25.03,24.96,25.02,31107.0,22.6639,22.7093,22.6458,22.7002,31107.0
2016-11-09 13:45:00,25.02,25.04,24.99,25.01,38337.0,22.7002,22.7184,22.673,22.6911,38337.0
2016-11-09 13:50:00,25.01,25.01,24.97,24.99,24768.0,22.6911,22.6911,22.6548,22.673,24768.0
2016-11-09 13:55:00,24.99,25.01,24.91,24.93,84842.0,22.673,22.6911,22.6004,22.6186,84842.0
2016-11-09 14:00:00,24.92,24.99,24.9,24.97,42151.0,22.6095,22.673,22.5913,22.6548,42151.0
2016-11-09 14:05:00,24.98,25.02,24.97,25.0,26250.0,22.6639,22.7002,22.6548,22.6821,26250.0
2016-11-09 14:10:00,25.0,25.05,24.99,25.03,47070.0,22.6821,22.7274,22.673,22.7093,47070.0
2016-11-09 14:15:00,25.03,25.06,25.02,25.04,35629.0,22.7093,22.7365,22.7002,22.7184,35629.0
2016-11-09 14:20:00,25.05,25.07,25.01,25.07,25157.0,22.7274,22.7456,22.6911,22.7456,25157.0
2016-11-09 14:25:00,25.06,25.07,25.0,25.02,52001.0,22.7365,22.7456,22.6821,22.7002,52001.0
2016-11-09 14:30:00,25.01,25.05,24.99,25.02,40592.0,22.6911,22.7274,22.673,22.7002,40592.0
2016-11-09 14:35:00,25.01,25.05,24.97,25.04,40014.0,22.6911,22.7274,22.6548,22.7184,40014.0
2016-11-09 14:40:00,25.05,25.11,25.04,25.08,69129.0,22.7274,22.7819,22.7184,22.7547,69129.0
2016-11-09 14:45:00,25.08,25.11,25.02,25.05,45205.0,22.7547,22.7819,22.7002,22.7274,45205.0
2016-11-09 14:50:00,25.05,25.06,25.01,25.03,49078.0,22.7274,22.7365,22.6911,22.7093,49078.0
2016-11-09 14:55:00,25.03,25.04,25.01,25.01,35078.0,22.7093,22.7184,22.6911,22.6911,35078.0
2016-11-09 15:00:00,25.02,25.05,25.0,25.03,35057.0,22.7002,22.7274,22.6821,22.7093,35057.0
2016-11-09 15:05:00,25.03,25.05,25.01,25.04,44209.0,22.7093,22.7274,22.6911,22.7184,44209.0
2016-11-09 15:10:00,25.03,25.09,25.02,25.08,31414.0,22.7093,22.7637,22.7002,22.7547,31414.0
2016-11-09 15:15:00,25.07,25.11,25.06,25.09,38446.0,22.7456,22.7819,22.7365,22.7637,38446.0
2016-11-09 15:20:00,25.09,25.11,25.06,25.06,49566.0,22.7637,22.7819,22.7365,22.7365,49566.0
2016-11-09 15:25:00,25.06,25.1,25.06,25.08,46138.0,22.7365,22.7728,22.7365,22.7547,46138.0
2016-11-09 15:30:00,25.07,25.09,25.03,25.04,74271.0,22.7456,22.7637,22.7093,22.7184,74271.0
2016-11-09 15:35:00,25.05,25.09,25.04,25.07,54423.0,22.7274,22.7637,22.7184,22.7456,54423.0
2016-11-09 15:40:00,25.08,25.11,25.07,25.09,82335.0,22.7547,22.7819,22.7456,22.7637,82335.0
2016-11-09 15:45:00,25.09,25.12,25.06,25.1,92689.0,22.7637,22.7909,22.7365,22.7728,92689.0
2016-11-09 15:50:00,25.11,25.17,25.1,25.14,136538.0,22.7819,22.8363,22.7728,22.8091,136538.0
2016-11-09 15:55:00,25.14,25.17,25.11,25.13,327426.0,22.8091,22.8363,22.7819,22.8,327426.0
2016-11-10 09:30:00,25.5,25.5,25.07,25.11,406939.0,23.1357,23.1357,22.7456,22.7819,406939.0
2016-11-10 09:35:00,25.1,25.12,24.92,24.95,132983.0,22.7728,22.7909,22.6095,22.6367,132983.0
2016-11-10 09:40:00,24.94,25.13,24.93,25.11,113961.0,22.6276,22.8,22.6186,22.7819,113961.0
2016-11-10 09:45:00,25.08,25.15,25.0,25.08,82550.0,22.7547,22.8182,22.6821,22.7547,82550.0
2016-11-10 09:50:00,25.08,25.08,24.96,24.98,82000.0,22.7547,22.7547,22.6458,22.6639,82000.0
2016-11-10 09:55:00,24.98,25.0,24.76,24.76,128784.0,22.6639,22.6821,22.4643,22.4643,128784.0
2016-11-10 10:00:00,24.77,24.79,24.7,24.7,86521.0,22.4734,22.4915,22.4099,22.4099,86521.0
2016-11-10 10:05:00,24.71,24.78,24.63,24.63,133842.0,22.419,22.4825,22.3464,22.3464,133842.0
2016-11-10 10:10:00,24.62,24.63,24.45,24.48,191172.0,22.3373,22.3464,22.1831,22.2103,191172.0
2016-11-10 10:15:00,24.49,24.63,24.48,24.54,136190.0,22.2194,22.3464,22.2103,22.2647,136190.0
2016-11-10 10:20:00,24.51,24.69,24.5,24.59,218256.0,22.2375,22.4008,22.2284,22.3101,218256.0
2016-11-10 10:25:00,24.59,24.64,24.33,24.35,210944.0,22.3101,22.3554,22.0742,22.0923,210944.0
2016-11-10 10:30:00,24.35,24.49,24.35,24.41,187394.0,22.0923,22.2194,22.0923,22.1468,187394.0
2016-11-10 10:35:00,24.4,24.41,23.91,23.93,501502.0,22.1377,22.1468,21.6931,21.7113,501502.0
2016-11-10 10:40:00,23.95,24.27,23.88,24.27,238876.0,21.7294,22.0198,21.6659,22.0198,238876.0
2016-11-10 10:45:00,24.27,24.4,24.25,24.37,161395.0,22.0198,22.1377,22.0016,22.1105,161395.0
2016-11-10 10:50:00,24.36,24.49,24.35,24.4,184561.0,22.1014,22.2194,22.0923,22.1377,184561.0
2016-11-10 10:55:00,24.4,24.43,24.25,24.27,117634.0,22.1377,22.1649,22.0016,22.0198,117634.0
2016-11-10 11:00:00,24.27,24.35,24.2,24.33,112182.0,22.0198,22.0923,21.9562,22.0742,112182.0
2016-11-10 11:05:00,24.32,24.45,24.32,24.41,175821.0,22.0651,22.1831,22.0651,22.1468,175821.0
2016-11-10 11:10:00,24.4,24.5,24.39,24.5,169317.0,22.1377,22.2284,22.1286,22.2284,169317.0
2016-11-10 11:15:00,24.49,24.6,24.39,24.47,181903.0,22.2194,22.3192,22.1286,22.2012,181903.0
2016-11-10 11:20:00,24.47,24.59,24.47,24.57,116750.0,22.2012,22.3101,22.2012,22.2919,116750.0
2016-11-10 11:25:00,24.57,24.63,24.52,24.54,176144.0,22.2919,22.3464,22.2466,22.2647,176144.0
2016-11-10 11:30:00,24.54,24.56,24.45,24.46,98382.0,22.2647,22.2829,22.1831,22.1921,98382.0
2016-11-10 11:35:00,24.46,24.48,24.38,24.42,190318.0,22.1921,22.2103,22.1196,22.1558,190318.0
2016-11-10 11:40:00,24.42,24.49,24.4,24.47,72299.0,22.1558,22.2194,22.1377,22.2012,72299.0
2016-11-10 11:45:00,24.48,24.5,24.36,24.39,96207.0,22.2103,22.2284,22.1014,22.1286,96207.0
2016-11-10 11:50:00,24.4,24.45,24.39,24.43,135647.0,22.1377,22.1831,22.1286,22.1649,135647.0
2016-11-10 11:55:00,24.42,24.44,24.39,24.43,105865.0,22.1558,22.174,22.1286,22.1649,105865.0
2016-11-10 12:00:00,24.43,24.47,24.41,24.42,67370.0,22.1649,22.2012,22.1468,22.1558,67370.0
2016-11-10 12:05:00,24.42,24.46,24.38,24.38,131761.0,22.1558,22.1921,22.1196,22.1196,131761.0
2016-11-10 12:10:00,24.38,24.44,24.36,24.37,66483.0,22.1196,22.174,22.1014,22.1105,66483.0
2016-11-10 12:15:00,24.37,24.37,24.31,24.31,101761.0,22.1105,22.1105,22.056,22.056,101761.0
2016-11-10 12:20:00,24.31,24.35,24.3,24.33,67344.0,22.056,22.0923,22.047,22.0742,67344.0
2016-11-10 12:25:00,24.34,24.35,24.28,24.33,79318.0,22.0833,22.0923,22.0288,22.0742,79318.0
2016-11-10 12:30:00,24.33,24.4,24.32,24.39,49098.0,22.0742,22.1377,22.0651,22.1286,49098.0
2016-11-10 12:35:00,24.39,24.42,24.36,24.37,62061.0,22.1286,22.1558,22.1014,22.1105,62061.0
2016-11-10 12:40:00,24.36,24.38,24.3,24.36,91306.0,22.1014,22.1196,22.047,22.1014,91306.0
2016-11-10 12:45:00,24.35,24.39,24.35,24.36,116946.0,22.0923,22.1286,22.0923,22.1014,116946.0
2016-11-10 12:50:00,24.37,24.42,24.35,24.39,97647.0,22.1105,22.1558,22.0923,22.1286,97647.0
2016-11-10 12:55:00,24.39,24.42,24.37,24.42,171311.0,22.1286,22.1558,22.1105,22.1558,171311.0
2016-11-10 13:00:00,24.42,24.44,24.38,24.39,188716.0,22.1558,22.174,22.1196,22.1286,188716.0
2016-11-10 13:05:00,24.39,24.46,24.39,24.46,53039.0,22.1286,22.1921,22.1286,22.1921,53039.0
2016-11-10 13:10:00,24.46,24.49,24.43,24.47,87139.0,22.1921,22.2194,22.1649,22.2012,87139.0
2016-11-10 13:15:00,24.47,24.5,24.44,24.47,55432.0,22.2012,22.2284,22.174,22.2012,55432.0
2016-11-10 13:20:00,24.47,24.56,24.46,24.51,77804.0,22.2012,22.2829,22.1921,22.2375,77804.0
2016-11-10 13:25:00,24.5,24.51,24.46,24.48,47435.0,22.2284,22.2375,22.1921,22.2103,47435.0
2016-11-10 13:30:00,24.49,24.54,24.47,24.47,111051.0,22.2194,22.2647,22.2012,22.2012,111051.0
2016-11-10 13:35:00,24.47,24.51,24.46,24.47,84007.0,22.2012,22.2375,22.1921,22.2012,84007.0
2016-11-10 13:40:00,24.48,24.49,24.42,24.45,139227.0,22.2103,22.2194,22.1558,22.1831,139227.0
2016-11-10 13:45:00,24.46,24.58,24.44,24.56,52004.0,22.1921,22.301,22.174,22.2829,52004.0
2016-11-10 13:50:00,24.57,24.57,24.53,24.55,98720.0,22.2919,22.2919,22.2556,22.2738,98720.0
2016-11-10 13:55:00,24.55,24.55,24.47,24.51,75993.0,22.2738,22.2738,22.2012,22.2375,75993.0
2016-11-10 14:00:00,24.51,24.53,24.49,24.51,94853.0,22.2375,22.2556,22.2194,22.2375,94853.0
2016-11-10 14:05:00,24.51,24.57,24.48,24.51,70714.0,22.2375,22.2919,22.2103,22.2375,70714.0
2016-11-10 14:10:00,24.5,24.55,24.48,24.5,54990.0,22.2284,22.2738,22.2103,22.2284,54990.0
2016-11-10 14:15:00,24.5,24.5,24.42,24.45,40662.0,22.2284,22.2284,22.1558,22.1831,40662.0
2016-11-10 14:20:00,24.45,24.47,24.41,24.44,50291.0,22.1831,22.2012,22.1468,22.174,50291.0
2016-11-10 14:25:00,24.44,24.5,24.42,24.46,50457.0,22.174,22.2284,22.1558,22.1921,50457.0
2016-11-10 14:30:00,24.46,24.48,24.43,24.46,56708.0,22.1921,22.2103,22.1649,22.1921,56708.0
2016-11-10 14:35:00,24.46,24.47,24.42,24.44,40384.0,22.1921,22.2012,22.1558,22.174,40384.0
2016-11-10 14:40:00,24.45,24.48,24.44,24.47,54168.0,22.1831,22.2103,22.174,22.2012,54168.0
2016-11-10 14:45:00,24.48,24.57,24.47,24.51,53097.0,22.2103,22.2919,22.2012,22.2375,53097.0
2016-11-10 14:50:00,24.51,24.53,24.5,24.51,33299.0,22.2375,22.2556,22.2284,22.2375,33299.0
2016-11-10 14:55:00,24.51,24.53,24.49,24.52,52309.0,22.2375,22.2556,22.2194,22.2466,52309.0
2016-11-10 15:00:00,24.52,24.54,24.49,24.54,31403.0,22.2466,22.2647,22.2194,22.2647,31403.0
2016-11-10 15:05:00,24.54,24.54,24.48,24.51,66190.0,22.2647,22.2647,22.2103,22.2375,66190.0
2016-11-10 15:10:00,24.5,24.51,24.48,24.49,23839.0,22.2284,22.2375,22.2103,22.2194,23839.0
2016-11-10 15:15:00,24.48,24.49,24.44,24.46,84637.0,22.2103,22.2194,22.174,22.1921,84637.0
2016-11-10 15:20:00,24.46,24.49,24.45,24.45,31211.0,22.1921,22.2194,22.1831,22.1831,31211.0
2016-11-10 15:25:00,24.46,24.46,24.4,24.42,75922.0,22.1921,22.1921,22.1377,22.1558,75922.0
2016-11-10 15:30:00,24.42,24.42,24.33,24.33,279299.0,22.1558,22.1558,22.0742,22.0742,279299.0
2016-11-10 15:35:00,24.33,24.38,24.31,24.36,109857.0,22.0742,22.1196,22.056,22.1014,109857.0
2016-11-10 15:40:00,24.36,24.38,24.33,24.37,109503.0,22.1014,22.1196,22.0742,22.1105,109503.0
2016-11-10 15:45:00,24.36,24.41,24.33,24.39,152939.0,22.1014,22.1468,22.0742,22.1286,152939.0
2016-11-10 15:50:00,24.39,24.41,24.36,24.41,186500.0,22.1286,22.1468,22.1014,22.1468,186500.0
2016-11-10 15:55:00,24.41,24.41,24.36,24.39,349241.0,22.1468,22.1468,22.1014,22.1286,349241.0
2016-11-11 09:30:00,24.25,24.29,23.92,23.98,336468.0,22.0016,22.0379,21.7022,21.7566,336468.0
2016-11-11 09:35:00,23.98,24.0,23.68,23.85,262766.0,21.7566,21.7748,21.4845,21.6387,262766.0
2016-11-11 09:40:00,23.83,24.04,23.81,23.99,153911.0,21.6205,21.8111,21.6024,21.7657,153911.0
2016-11-11 09:45:00,24.0,24.01,23.86,23.89,136868.0,21.7748,21.7839,21.6478,21.675,136868.0
2016-11-11 09:50:00,23.89,23.93,23.76,23.78,242171.0,21.675,21.7113,21.557,21.5752,242171.0
2016-11-11 09:55:00,23.78,23.83,23.75,23.77,150747.0,21.5752,21.6205,21.548,21.5661,150747.0
2016-11-11 10:00:00,23.77,23.97,23.76,23.95,261930.0,21.5661,21.7476,21.557,21.7294,261930.0
2016-11-11 10:05:00,23.95,24.09,23.94,24.09,124372.0,21.7294,21.8564,21.7203,21.8564,124372.0
2016-11-11 10:10:00,24.08,24.18,24.07,24.13,100281.0,21.8474,21.9381,21.8383,21.8927,100281.0
2016-11-11 10:15:00,24.13,24.35,24.12,24.19,288919.0,21.8927,22.0923,21.8837,21.9472,288919.0
2016-11-11 10:20:00,24.19,24.29,24.12,24.13,369780.0,21.9472,22.0379,21.8837,21.8927,369780.0
2016-11-11 10:25:00,24.14,24.14,24.0,24.02,142209.0,21.9018,21.9018,21.7748,21.7929,142209.0
2016-11-11 10:30:00,24.01,24.06,23.97,24.05,297196.0,21.7839,21.8292,21.7476,21.8201,297196.0
2016-11-11 10:35:00,24.05,24.1,23.97,24.06,203286.0,21.8201,21.8655,21.7476,21.8292,203286.0
2016-11-11 10:40:00,24.06,24.06,23.94,23.97,132233.0,21.8292,21.8292,21.7203,21.7476,132233.0
2016-11-11 10:45:00,23.97,24.0,23.91,23.96,154997.0,21.7476,21.7748,21.6931,21.7385,154997.0
2016-11-11 10:50:00,23.95,23.96,23.88,23.92,137719.0,21.7294,21.7385,21.6659,21.7022,137719.0
2016-11-11 10:55:00,23.91,23.93,23.85,23.91,98351.0,21.6931,21.7113,21.6387,21.6931,98351.0
2016-11-11 11:00:00,23.91,23.92,23.8,23.88,125889.0,21.6931,21.7022,21.5933,21.6659,125889.0
2016-11-11 11:05:00,23.87,23.87,23.81,23.85,130816.0,21.6568,21.6568,21.6024,21.6387,130816.0
2016-11-11 11:10:00,23.85,23.93,23.81,23.9,221201.0,21.6387,21.7113,21.6024,21.6841,221201.0
2016-11-11 11:15:00,23.89,23.93,23.86,23.91,80169.0,21.675,21.7113,21.6478,21.6931,80169.0
2016-11-11 11:20:00,23.91,23.92,23.87,23.89,71650.0,21.6931,21.7022,21.6568,21.675,71650.0
2016-11-11 11:25:00,23.89,23.92,23.87,23.88,73885.0,21.675,21.7022,21.6568,21.6659,73885.0
2016-11-11 11:30:00,23.88,24.01,23.88,23.98,96727.0,21.6659,21.7839,21.6659,21.7566,96727.0
2016-11-11 11:35:00,23.98,24.05,23.97,24.04,113336.0,21.7566,21.8201,21.7476,21.8111,113336.0
2016-11-11 11:40:00,24.04,24.13,24.02,24.04,51193.0,21.8111,21.8927,21.7929,21.8111,51193.0
2016-11-11 11:45:00,24.03,24.07,23.96,23.98,58939.0,21.802,21.8383,21.7385,21.7566,58939.0
2016-11-11 11:50:00,23.99,24.07,23.98,24.04,83991.0,21.7657,21.8383,21.7566,21.8111,83991.0
2016-11-11 11:55:00,24.04,24.12,24.0,24.1,58029.0,21.8111,21.8837,21.7748,21.8655,58029.0
2016-11-11 12:00:00,24.1,24.17,24.08,24.15,64541.0,21.8655,21.929,21.8474,21.9109,64541.0
2016-11-11 12:05:00,24.16,24.24,24.14,24.23,57752.0,21.92,21.9925,21.9018,21.9835,57752.0
2016-11-11 12:10:00,24.23,24.29,24.22,24.28,56185.0,21.9835,22.0379,21.9744,22.0288,56185.0
2016-11-11 12:15:00,24.27,24.39,24.27,24.32,78405.0,22.0198,22.1286,22.0198,22.0651,78405.0
2016-11-11 12:20:00,24.32,24.33,24.25,24.3,67961.0,22.0651,22.0742,22.0016,22.047,67961.0
2016-11-11 12:25:00,24.3,24.32,24.26,24.32,41762.0,22.047,22.0651,22.0107,22.0651,41762.0
2016-11-11 12:30:00,24.32,24.39,24.32,24.37,83919.0,22.0651,22.1286,22.0651,22.1105,83919.0
2016-11-11 12:35:00,24.36,24.5,24.35,24.49,72218.0,22.1014,22.2284,22.0923,22.2194,72218.0
2016-11-11 12:40:00,24.49,24.52,24.41,24.42,88331.0,22.2194,22.2466,22.1468,22.1558,88331.0
2016-11-11 12:45:00,24.42,24.44,24.36,24.39,99339.0,22.1558,22.174,22.1014,22.1286,99339.0
2016-11-11 12:50:00,24.39,24.41,24.35,24.36,56576.0,22.1286,22.1468,22.0923,22.1014,56576.0
2016-11-11 12:55:00,24.37,24.37,24.33,24.36,130667.0,22.1105,22.1105,22.0742,22.1014,130667.0
2016-11-11 13:00:00,24.35,24.37,24.33,24.37,51457.0,22.0923,22.1105,22.0742,22.1105,51457.0
2016-11-11 13:05:00,24.37,24.41,24.34,24.41,71874.0,22.1105,22.1468,22.0833,22.1468,71874.0
2016-11-11 13:10:00,24.41,24.42,24.36,24.38,56729.0,22.1468,22.1558,22.1014,22.1196,56729.0
2016-11-11 13:15:00,24.37,24.38,24.27,24.27,279431.0,22.1105,22.1196,22.0198,22.0198,279431.0
2016-11-11 13:20:00,24.27,24.28,24.22,24.23,78701.0,22.0198,22.0288,21.9744,21.9835,78701.0
2016-11-11 13:25:00,24.23,24.28,24.22,24.27,145927.0,21.9835,22.0288,21.9744,22.0198,145927.0
2016-11-11 13:30:00,24.27,24.29,24.23,24.26,62820.0,22.0198,22.0379,21.9835,22.0107,62820.0
2016-11-11 13:35:00,24.26,24.31,24.24,24.27,48181.0,22.0107,22.056,21.9925,22.0198,48181.0
2016-11-11 13:40:00,24.27,24.28,24.22,24.22,118229.0,22.0198,22.0288,21.9744,21.9744,118229.0
2016-11-11 13:45:00,24.22,24.22,24.14,24.15,133466.0,21.9744,21.9744,21.9018,21.9109,133466.0
2016-11-11 13:50:00,24.14,24.17,24.12,24.14,133509.0,21.9018,21.929,21.8837,21.9018,133509.0
2016-11-11 13:55:00,24.14,24.16,24.11,24.12,167204.0,21.9018,21.92,21.8746,21.8837,167204.0
2016-11-11 14:00:00,24.12,24.12,24.07,24.07,99750.0,21.8837,21.8837,21.8383,21.8383,99750.0
2016-11-11 14:05:00,24.08,24.08,24.04,24.05,135791.0,21.8474,21.8474,21.8111,21.8201,135791.0
2016-11-11 14:10:00,24.05,24.06,24.02,24.06,191058.0,21.8201,21.8292,21.7929,21.8292,191058.0
2016-11-11 14:15:00,24.06,24.08,24.04,24.07,134998.0,21.8292,21.8474,21.8111,21.8383,134998.0
2016-11-11 14:20:00,24.07,24.09,24.05,24.08,40131.0,21.8383,21.8564,21.8201,21.8474,40131.0
2016-11-11 14:25:00,24.08,24.1,24.06,24.09,225543.0,21.8474,21.8655,21.8292,21.8564,225543.0
2016-11-11 14:30:00,24.09,24.09,24.05,24.07,36863.0,21.8564,21.8564,21.8201,21.8383,36863.0
2016-11-11 14:35:00,24.07,24.07,23.99,24.01,81178.0,21.8383,21.8383,21.7657,21.7839,81178.0
2016-11-11 14:40:00,24.01,24.1,24.0,24.1,59739.0,21.7839,21.8655,21.7748,21.8655,59739.0
2016-11-11 14:45:00,24.1,24.1,24.03,24.05,41766.0,21.8655,21.8655,21.802,21.8201,41766.0
2016-11-11 14:50:00,24.05,24.11,24.04,24.08,54571.0,21.8201,21.8746,21.8111,21.8474,54571.0
2016-11-11 14:55:00,24.08,24.08,24.01,24.02,145972.0,21.8474,21.8474,21.7839,21.7929,145972.0
2016-11-11 15:00:00,24.01,24.03,23.98,24.01,188475.0,21.7839,21.802,21.7566,21.7839,188475.0
2016-11-11 15:05:00,24.01,24.03,24.0,24.01,181548.0,21.7839,21.802,21.7748,21.7839,181548.0
2016-11-11 15:10:00,24.02,24.07,24.01,24.05,173156.0,21.7929,21.8383,21.7839,21.8201,173156.0
2016-11-11 15:15:00,24.05,24.06,24.0,24.01,173090.0,21.8201,21.8292,21.7748,21.7839,173090.0
2016-11-11 15:20:00,24.01,24.02,23.98,23.98,97333.0,21.7839,21.7929,21.7566,21.7566,97333.0
2016-11-11 15:25:00,23.98,24.01,23.98,24.01,96973.0,21.7566,21.7839,21.7566,21.7839,96973.0
2016-11-11 15:30:00,24.01,24.02,24.0,24.02,208601.0,21.7839,21.7929,21.7748,21.7929,208601.0
2016-11-11 15:35:00,24.02,24.09,24.02,24.03,158196.0,21.7929,21.8564,21.7929,21.802,158196.0
2016-11-11 15:40:00,24.03,24.03,24.01,24.02,252043.0,21.802,21.802,21.7839,21.7929,252043.0
2016-11-11 15:45:00,24.01,24.04,23.98,24.01,546445.0,21.7839,21.8111,21.7566,21.7839,546445.0
2016-11-11 15:50:00,24.01,24.07,24.01,24.05,298142.0,21.7839,21.8383,21.7839,21.8201,298142.0
2016-11-11 15:55:00,24.05,24.1,24.02,24.04,748000.0,21.8201,21.8655,21.7929,21.8111,748000.0
2016-11-14 09:30:00,24.23,24.23,23.7,23.74,533180.0,21.9835,21.9835,21.5026,21.5389,533180.0
2016-11-14 09:35:00,23.76,23.82,23.62,23.7,165897.0,21.557,21.6115,21.43,21.5026,165897.0
2016-11-14 09:40:00,23.69,23.81,23.62,23.81,218637.0,21.4935,21.6024,21.43,21.6024,218637.0
2016-11-14 09:45:00,23.81,23.92,23.8,23.83,203353.0,21.6024,21.7022,21.5933,21.6205,203353.0
2016-11-14 09:50:00,23.82,23.86,23.79,23.82,188831.0,21.6115,21.6478,21.5843,21.6115,188831.0
2016-11-14 09:55:00,23.8,23.87,23.78,23.83,289277.0,21.5933,21.6568,21.5752,21.6205,289277.0
2016-11-14 10:00:00,23.83,23.83,23.67,23.67,140546.0,21.6205,21.6205,21.4754,21.4754,140546.0
2016-11-14 10:05:00,23.66,23.73,23.63,23.71,190921.0,21.4663,21.5298,21.4391,21.5117,190921.0
2016-11-14 10:10:00,23.71,23.8,23.7,23.75,223037.0,21.5117,21.5933,21.5026,21.548,223037.0
2016-11-14 10:15:00,23.75,23.76,23.7,23.73,88715.0,21.548,21.557,21.5026,21.5298,88715.0
2016-11-14 10:20:00,23.73,23.76,23.7,23.71,114226.0,21.5298,21.557,21.5026,21.5117,114226.0
2016-11-14 10:25:00,23.71,23.77,23.63,23.73,165043.0,21.5117,21.5661,21.4391,21.5298,165043.0
2016-11-14 10:30:00,23.73,23.73,23.57,23.58,133351.0,21.5298,21.5298,21.3847,21.3937,133351.0
2016-11-14 10:35:00,23.59,23.62,23.55,23.55,138298.0,21.4028,21.43,21.3665,21.3665,138298.0
2016-11-14 10:40:00,23.55,23.58,23.45,23.5,266699.0,21.3665,21.3937,21.2758,21.3211,266699.0
2016-11-14 10:45:00,23.5,23.5,23.37,23.47,227890.0,21.3211,21.3211,21.2032,21.2939,227890.0
2016-11-14 10:50:00,23.47,23.58,23.46,23.57,103058.0,21.2939,21.3937,21.2849,21.3847,103058.0
2016-11-14 10:55:00,23.56,23.6,23.51,23.52,161110.0,21.3756,21.4119,21.3302,21.3393,161110.0
2016-11-14 11:00:00,23.52,23.6,23.5,23.59,168030.0,21.3393,21.4119,21.3211,21.4028,168030.0
2016-11-14 11:05:00,23.59,23.6,23.5,23.51,136185.0,21.4028,21.4119,21.3211,21.3302,136185.0
2016-11-14 11:10:00,23.51,23.65,23.5,23.63,138638.0,21.3302,21.4572,21.3211,21.4391,138638.0
2016-11-14 11:15:00,23.63,23.87,23.63,23.85,147646.0,21.4391,21.6568,21.4391,21.6387,147646.0
2016-11-14 11:20:00,23.85,23.86,23.75,23.76,119788.0,21.6387,21.6478,21.548,21.557,119788.0
2016-11-14 11:25:00,23.76,23.77,23.68,23.69,174782.0,21.557,21.5661,21.4845,21.4935,174782.0
2016-11-14 11:30:00,23.69,23.71,23.63,23.64,226268.0,21.4935,21.5117,21.4391,21.4482,226268.0
2016-11-14 11:35:00,23.64,23.73,23.63,23.64,281737.0,21.4482,21.5298,21.4391,21.4482,281737.0
2016-11-14 11:40:00,23.64,23.7,23.61,23.69,167223.0,21.4482,21.5026,21.4209,21.4935,167223.0
2016-11-14 11:45:00,23.69,23.74,23.68,23.72,143162.0,21.4935,21.5389,21.4845,21.5207,143162.0
2016-11-14 11:50:00,23.71,23.78,23.69,23.77,165807.0,21.5117,21.5752,21.4935,21.5661,165807.0
2016-11-14 11:55:00,23.77,23.82,23.76,23.81,272141.0,21.5661,21.6115,21.557,21.6024,272141.0
2016-11-14 12:00:00,23.82,23.91,23.81,23.9,138022.0,21.6115,21.6931,21.6024,21.6841,138022.0
2016-11-14 12:05:00,23.91,23.99,23.87,23.87,196794.0,21.6931,21.7657,21.6568,21.6568,196794.0
2016-11-14 12:10:00,23.87,23.88,23.77,23.78,97023.0,21.6568,21.6659,21.5661,21.5752,97023.0
2016-11-14 12:15:00,23.79,23.79,23.66,23.71,153022.0,21.5843,21.5843,21.4663,21.5117,153022.0
2016-11-14 12:20:00,23.7,23.71,23.66,23.67,110603.0,21.5026,21.5117,21.4663,21.4754,110603.0
2016-11-14 12:25:00,23.68,23.68,23.59,23.61,127180.0,21.4845,21.4845,21.4028,21.4209,127180.0
2016-11-14 12:30:00,23.61,23.66,23.58,23.61,113326.0,21.4209,21.4663,21.3937,21.4209,113326.0
2016-11-14 12:35:00,23.61,23.65,23.61,23.64,102056.0,21.4209,21.4572,21.4209,21.4482,102056.0
2016-11-14 12:40:00,23.64,23.65,23.56,23.59,134037.0,21.4482,21.4572,21.3756,21.4028,134037.0
2016-11-14 12:45:00,23.6,23.62,23.59,23.59,92855.0,21.4119,21.43,21.4028,21.4028,92855.0
2016-11-14 12:50:00,23.59,23.6,23.54,23.55,193864.0,21.4028,21.4119,21.3574,21.3665,193864.0
2016-11-14 12:55:00,23.55,23.6,23.53,23.6,161252.0,21.3665,21.4119,21.3484,21.4119,161252.0
2016-11-14 13:00:00,23.59,23.6,23.58,23.59,243245.0,21.4028,21.4119,21.3937,21.4028,243245.0
2016-11-14 13:05:00,23.59,23.65,23.58,23.64,231405.0,21.4028,21.4572,21.3937,21.4482,231405.0
2016-11-14 13:10:00,23.64,23.72,23.58,23.71,242493.0,21.4482,21.5207,21.3937,21.5117,242493.0
2016-11-14 13:15:00,23.71,23.83,23.7,23.81,217426.0,21.5117,21.6205,21.5026,21.6024,217426.0
2016-11-14 13:20:00,23.81,23.82,23.74,23.74,134801.0,21.6024,21.6115,21.5389,21.5389,134801.0
2016-11-14 13:25:00,23.74,23.85,23.73,23.82,188479.0,21.5389,21.6387,21.5298,21.6115,188479.0
2016-11-14 13:30:00,23.82,23.87,23.79,23.83,184975.0,21.6115,21.6568,21.5843,21.6205,184975.0
2016-11-14 13:35:00,23.82,23.85,23.79,23.8,298225.0,21.6115,21.6387,21.5843,21.5933,298225.0
2016-11-14 13:40:00,23.8,23.8,23.74,23.77,139534.0,21.5933,21.5933,21.5389,21.5661,139534.0
2016-11-14 13:45:00,23.76,23.77,23.72,23.77,98476.0,21.557,21.5661,21.5207,21.5661,98476.0
2016-11-14 13:50:00,23.76,23.78,23.73,23.73,87263.0,21.557,21.5752,21.5298,21.5298,87263.0
2016-11-14 13:55:00,23.73,23.75,23.65,23.68,98690.0,21.5298,21.548,21.4572,21.4845,98690.0
2016-11-14 14:00:00,23.68,23.69,23.65,23.68,74960.0,21.4845,21.4935,21.4572,21.4845,74960.0
2016-11-14 14:05:00,23.68,23.69,23.64,23.67,82305.0,21.4845,21.4935,21.4482,21.4754,82305.0
2016-11-14 14:10:00,23.67,23.68,23.65,23.67,124977.0,21.4754,21.4845,21.4572,21.4754,124977.0
2016-11-14 14:15:00,23.67,23.75,23.67,23.71,263814.0,21.4754,21.548,21.4754,21.5117,263814.0
2016-11-14 14:20:00,23.71,23.72,23.68,23.7,54037.0,21.5117,21.5207,21.4845,21.5026,54037.0
2016-11-14 14:25:00,23.7,23.72,23.68,23.69,156362.0,21.5026,21.5207,21.4845,21.4935,156362.0
2016-11-14 14:30:00,23.7,23.71,23.66,23.67,180446.0,21.5026,21.5117,21.4663,21.4754,180446.0
2016-11-14 14:35:00,23.67,23.69,23.65,23.67,84044.0,21.4754,21.4935,21.4572,21.4754,84044.0
2016-11-14 14:40:00,23.67,23.67,23.6,23.63,469787.0,21.4754,21.4754,21.4119,21.4391,469787.0
2016-11-14 14:45:00,23.63,23.67,23.63,23.65,165382.0,21.4391,21.4754,21.4391,21.4572,165382.0
2016-11-14 14:50:00,23.66,23.7,23.65,23.69,121227.0,21.4663,21.5026,21.4572,21.4935,121227.0
2016-11-14 14:55:00,23.69,23.77,23.68,23.77,151028.0,21.4935,21.5661,21.4845,21.5661,151028.0
2016-11-14 15:00:00,23.77,23.82,23.76,23.79,156384.0,21.5661,21.6115,21.557,21.5843,156384.0
2016-11-14 15:05:00,23.78,23.78,23.74,23.75,136397.0,21.5752,21.5752,21.5389,21.548,136397.0
2016-11-14 15:10:00,23.75,23.79,23.74,23.79,76336.0,21.548,21.5843,21.5389,21.5843,76336.0
2016-11-14 15:15:00,23.79,23.83,23.77,23.79,92895.0,21.5843,21.6205,21.5661,21.5843,92895.0
2016-11-14 15:20:00,23.79,23.81,23.74,23.75,110897.0,21.5843,21.6024,21.5389,21.548,110897.0
2016-11-14 15:25:00,23.75,23.75,23.71,23.73,143921.0,21.548,21.548,21.5117,21.5298,143921.0
2016-11-14 15:30:00,23.73,23.77,23.72,23.74,250885.0,21.5298,21.5661,21.5207,21.5389,250885.0
2016-11-14 15:35:00,23.74,23.75,23.7,23.72,306308.0,21.5389,21.548,21.5026,21.5207,306308.0
2016-11-14 15:40:00,23.72,23.72,23.66,23.7,248804.0,21.5207,21.5207,21.4663,21.5026,248804.0
2016-11-14 15:45:00,23.7,23.74,23.68,23.69,287637.0,21.5026,21.5389,21.4845,21.4935,287637.0
2016-11-14 15:50:00,23.68,23.7,23.63,23.67,653034.0,21.4845,21.5026,21.4391,21.4754,653034.0
2016-11-14 15:55:00,23.67,23.72,23.65,23.71,552638.0,21.4754,21.5207,21.4572,21.5117,552638.0
2016-11-15 09:30:00,25.65,25.7,25.29,25.38,2993218.0,23.2718,23.3172,22.9452,23.0268,2993218.0
2016-11-15 09:35:00,25.38,25.6,25.36,25.56,1919734.0,23.0268,23.2264,23.0087,23.1901,1919734.0
2016-11-15 09:40:00,25.56,25.88,25.5,25.67,1515873.0,23.1901,23.4805,23.1357,23.2899,1515873.0
2016-11-15 09:45:00,25.65,25.72,25.51,25.55,971972.0,23.2718,23.3353,23.1448,23.1811,971972.0
2016-11-15 09:50:00,25.55,25.84,25.54,25.81,1692290.0,23.1811,23.4442,23.172,23.417,1692290.0
2016-11-15 09:55:00,25.81,26.0,25.75,25.95,1590691.0,23.417,23.5894,23.3625,23.544,1590691.0
2016-11-15 10:00:00,25.95,26.04,25.64,25.89,1627239.0,23.544,23.6256,23.2627,23.4895,1627239.0
2016-11-15 10:05:00,25.89,26.28,25.88,26.27,1388597.0,23.4895,23.8434,23.4805,23.8343,1388597.0
2016-11-15 10:10:00,26.28,26.37,26.19,26.27,963967.0,23.8434,23.925,23.7617,23.8343,963967.0
2016-11-15 10:15:00,26.26,26.3,26.15,26.24,644347.0,23.8252,23.8615,23.7254,23.8071,644347.0
2016-11-15 10:20:00,26.23,26.37,26.21,26.36,521847.0,23.798,23.925,23.7799,23.916,521847.0
2016-11-15 10:25:00,26.36,26.47,26.28,26.29,560194.0,23.916,24.0158,23.8434,23.8525,560194.0
2016-11-15 10:30:00,26.29,26.38,26.26,26.32,316677.0,23.8525,23.9341,23.8252,23.8797,316677.0
2016-11-15 10:35:00,26.32,26.39,26.26,26.28,469345.0,23.8797,23.9432,23.8252,23.8434,469345.0
2016-11-15 10:40:00,26.28,26.39,26.23,26.39,387461.0,23.8434,23.9432,23.798,23.9432,387461.0
2016-11-15 10:45:00,26.39,26.49,26.38,26.49,491773.0,23.9432,24.0339,23.9341,24.0339,491773.0
2016-11-15 10:50:00,26.49,26.72,26.48,26.69,787321.0,24.0339,24.2426,24.0248,24.2154,787321.0
2016-11-15 10:55:00,26.69,26.83,26.67,26.68,647124.0,24.2154,24.3424,24.1972,24.2063,647124.0
2016-11-15 11:00:00,26.68,26.74,26.63,26.72,567138.0,24.2063,24.2607,24.1609,24.2426,567138.0
2016-11-15 11:05:00,26.73,26.74,26.65,26.7,222728.0,24.2517,24.2607,24.1791,24.2244,222728.0
2016-11-15 11:10:00,26.7,26.82,26.69,26.82,428339.0,24.2244,24.3333,24.2154,24.3333,428339.0
2016-11-15 11:15:00,26.81,26.96,26.81,26.89,589929.0,24.3242,24.4603,24.3242,24.3968,589929.0
2016-11-15 11:20:00,26.89,26.9,26.76,26.82,326510.0,24.3968,24.4059,24.2789,24.3333,326510.0
2016-11-15 11:25:00,26.82,26.85,26.73,26.75,326521.0,24.3333,24.3605,24.2517,24.2698,326521.0
2016-11-15 11:30:00,26.75,26.75,26.67,26.7,428784.0,24.2698,24.2698,24.1972,24.2244,428784.0
2016-11-15 11:35:00,26.7,26.79,26.69,26.75,139310.0,24.2244,24.3061,24.2154,24.2698,139310.0
2016-11-15 11:40:00,26.75,26.75,26.68,26.69,396879.0,24.2698,24.2698,24.2063,24.2154,396879.0
2016-11-15 11:45:00,26.7,26.7,26.5,26.53,282074.0,24.2244,24.2244,24.043,24.0702,282074.0
2016-11-15 11:50:00,26.52,26.8,26.52,26.79,229769.0,24.0611,24.3152,24.0611,24.3061,229769.0
2016-11-15 11:55:00,26.79,26.9,26.78,26.85,364688.0,24.3061,24.4059,24.297,24.3605,364688.0
2016-11-15 12:00:00,26.86,26.88,26.8,26.84,181598.0,24.3696,24.3878,24.3152,24.3515,181598.0
2016-11-15 12:05:00,26.84,26.88,26.82,26.84,229460.0,24.3515,24.3878,24.3333,24.3515,229460.0
2016-11-15 12:10:00,26.84,26.9,26.82,26.89,238766.0,24.3515,24.4059,24.3333,24.3968,238766.0
2016-11-15 12:15:00,26.88,26.9,26.87,26.88,276099.0,24.3878,24.4059,24.3787,24.3878,276099.0
2016-11-15 12:20:00,26.88,26.95,26.88,26.93,345251.0,24.3878,24.4513,24.3878,24.4331,345251.0
2016-11-15 12:25:00,26.93,26.93,26.68,26.68,162002.0,24.4331,24.4331,24.2063,24.2063,162002.0
2016-11-15 12:30:00,26.68,26.7,26.57,26.6,154663.0,24.2063,24.2244,24.1065,24.1337,154663.0
2016-11-15 12:35:00,26.6,26.61,26.54,26.55,172804.0,24.1337,24.1428,24.0793,24.0884,172804.0
2016-11-15 12:40:00,26.55,26.56,26.32,26.34,271483.0,24.0884,24.0974,23.8797,23.8978,271483.0
2016-11-15 12:45:00,26.34,26.51,26.31,26.5,266649.0,23.8978,24.0521,23.8706,24.043,266649.0
2016-11-15 12:50:00,26.49,26.5,26.42,26.5,137165.0,24.0339,24.043,23.9704,24.043,137165.0
2016-11-15 12:55:00,26.5,26.57,26.42,26.47,271907.0,24.043,24.1065,23.9704,24.0158,271907.0
2016-11-15 13:00:00,26.47,26.5,26.4,26.43,126522.0,24.0158,24.043,23.9523,23.9795,126522.0
2016-11-15 13:05:00,26.44,26.44,26.31,26.4,159906.0,23.9886,23.9886,23.8706,23.9523,159906.0
2016-11-15 13:10:00,26.41,26.45,26.34,26.44,158285.0,23.9613,23.9976,23.8978,23.9886,158285.0
2016-11-15 13:15:00,26.43,26.57,26.43,26.56,169367.0,23.9795,24.1065,23.9795,24.0974,169367.0
2016-11-15 13:20:00,26.56,26.59,26.52,26.56,172367.0,24.0974,24.1246,24.0611,24.0974,172367.0
2016-11-15 13:25:00,26.56,26.59,26.55,26.55,166196.0,24.0974,24.1246,24.0884,24.0884,166196.0
2016-11-15 13:30:00,26.55,26.58,26.54,26.58,145631.0,24.0884,24.1156,24.0793,24.1156,145631.0
2016-11-15 13:35:00,26.59,26.6,26.47,26.5,119189.0,24.1246,24.1337,24.0158,24.043,119189.0
2016-11-15 13:40:00,26.51,26.57,26.5,26.55,106979.0,24.0521,24.1065,24.043,24.0884,106979.0
2016-11-15 13:45:00,26.55,26.59,26.55,26.57,138432.0,24.0884,24.1246,24.0884,24.1065,138432.0
2016-11-15 13:50:00,26.58,26.72,26.57,26.66,273387.0,24.1156,24.2426,24.1065,24.1882,273387.0
2016-11-15 13:55:00,26.66,26.69,26.65,26.68,173442.0,24.1882,24.2154,24.1791,24.2063,173442.0
2016-11-15 14:00:00,26.68,26.78,26.67,26.77,238055.0,24.2063,24.297,24.1972,24.288,238055.0
2016-11-15 14:05:00,26.77,26.8,26.69,26.71,256014.0,24.288,24.3152,24.2154,24.2335,256014.0
2016-11-15 14:10:00,26.72,26.73,26.63,26.65,186535.0,24.2426,24.2517,24.1609,24.1791,186535.0
2016-11-15 14:15:00,26.65,26.65,26.56,26.63,154268.0,24.1791,24.1791,24.0974,24.1609,154268.0
2016-11-15 14:20:00,26.63,26.69,26.62,26.65,133485.0,24.1609,24.2154,24.1519,24.1791,133485.0
2016-11-15 14:25:00,26.65,26.65,26.54,26.59,154553.0,24.1791,24.1791,24.0793,24.1246,154553.0
2016-11-15 14:30:00,26.59,26.65,26.53,26.58,180047.0,24.1246,24.1791,24.0702,24.1156,180047.0
2016-11-15 14:35:00,26.59,26.64,26.53,26.64,104544.0,24.1246,24.17,24.0702,24.17,104544.0
2016-11-15 14:40:00,26.63,26.65,26.58,26.6,88217.0,24.1609,24.1791,24.1156,24.1337,88217.0
2016-11-15 14:45:00,26.6,26.68,26.58,26.58,169363.0,24.1337,24.2063,24.1156,24.1156,169363.0
2016-11-15 14:50:00,26.59,26.61,26.5,26.6,207951.0,24.1246,24.1428,24.043,24.1337,207951.0
2016-11-15 14:55:00,26.6,26.62,26.54,26.57,158483.0,24.1337,24.1519,24.0793,24.1065,158483.0
2016-11-15 15:00:00,26.57,26.65,26.56,26.61,316545.0,24.1065,24.1791,24.0974,24.1428,316545.0
2016-11-15 15:05:00,26.6,26.62,26.53,26.53,128323.0,24.1337,24.1519,24.0702,24.0702,128323.0
2016-11-15 15:10:00,26.54,26.59,26.54,26.58,138425.0,24.0793,24.1246,24.0793,24.1156,138425.0
2016-11-15 15:15:00,26.58,26.58,26.48,26.49,164722.0,24.1156,24.1156,24.0248,24.0339,164722.0
2016-11-15 15:20:00,26.49,26.55,26.46,26.54,210095.0,24.0339,24.0884,24.0067,24.0793,210095.0
2016-11-15 15:25:00,26.54,26.55,26.51,26.52,232549.0,24.0793,24.0884,24.0521,24.0611,232549.0
2016-11-15 15:30:00,26.52,26.55,26.45,26.45,411149.0,24.0611,24.0884,23.9976,23.9976,411149.0
2016-11-15 15:35:00,26.45,26.48,26.44,26.48,316349.0,23.9976,24.0248,23.9886,24.0248,316349.0
2016-11-15 15:40:00,26.48,26.57,26.46,26.56,439332.0,24.0248,24.1065,24.0067,24.0974,439332.0
2016-11-15 15:45:00,26.55,26.63,26.51,26.55,563620.0,24.0884,24.1609,24.0521,24.0884,563620.0
2016-11-15 15:50:00,26.55,26.56,26.32,26.4,907517.0,24.0884,24.0974,23.8797,23.9523,907517.0
2016-11-15 15:55:00,26.4,26.55,26.3,26.41,1217689.0,23.9523,24.0884,23.8615,23.9613,1217689.0
2016-11-16 09:30:00,25.58,26.4,25.58,26.06,796567.0,23.2083,23.9523,23.2083,23.6438,796567.0
2016-11-16 09:35:00,26.05,26.37,25.99,26.3,264861.0,23.6347,23.925,23.5803,23.8615,264861.0
2016-11-16 09:40:00,26.29,26.46,26.27,26.46,244203.0,23.8525,24.0067,23.8343,24.0067,244203.0
2016-11-16 09:45:00,26.48,26.57,26.3,26.3,188047.0,24.0248,24.1065,23.8615,23.8615,188047.0
2016-11-16 09:50:00,26.29,26.37,26.25,26.3,163999.0,23.8525,23.925,23.8162,23.8615,163999.0
2016-11-16 09:55:00,26.3,26.4,26.28,26.3,175840.0,23.8615,23.9523,23.8434,23.8615,175840.0
2016-11-16 10:00:00,26.3,26.45,26.3,26.44,87429.0,23.8615,23.9976,23.8615,23.9886,87429.0
2016-11-16 10:05:00,26.44,26.46,26.3,26.34,206883.0,23.9886,24.0067,23.8615,23.8978,206883.0
2016-11-16 10:10:00,26.35,26.41,26.29,26.32,388589.0,23.9069,23.9613,23.8525,23.8797,388589.0
2016-11-16 10:15:00,26.32,26.4,26.31,26.37,95666.0,23.8797,23.9523,23.8706,23.925,95666.0
2016-11-16 10:20:00,26.38,26.46,26.37,26.45,93087.0,23.9341,24.0067,23.925,23.9976,93087.0
2016-11-16 10:25:00,26.45,26.48,26.4,26.42,77159.0,23.9976,24.0248,23.9523,23.9704,77159.0
2016-11-16 10:30:00,26.42,26.49,26.41,26.49,96579.0,23.9704,24.0339,23.9613,24.0339,96579.0
2016-11-16 10:35:00,26.49,26.58,26.47,26.55,151670.0,24.0339,24.1156,24.0158,24.0884,151670.0
2016-11-16 10:40:00,26.55,26.59,26.49,26.51,102473.0,24.0884,24.1246,24.0339,24.0521,102473.0
2016-11-16 10:45:00,26.51,26.51,26.43,26.43,96655.0,24.0521,24.0521,23.9795,23.9795,96655.0
2016-11-16 10:50:00,26.44,26.47,26.4,26.44,178964.0,23.9886,24.0158,23.9523,23.9886,178964.0
2016-11-16 10:55:00,26.45,26.5,26.44,26.5,239173.0,23.9976,24.043,23.9886,24.043,239173.0
2016-11-16 11:00:00,26.5,26.53,26.4,26.53,145965.0,24.043,24.0702,23.9523,24.0702,145965.0
2016-11-16 11:05:00,26.54,26.6,26.53,26.59,94162.0,24.0793,24.1337,24.0702,24.1246,94162.0
2016-11-16 11:10:00,26.58,26.6,26.53,26.57,121599.0,24.1156,24.1337,24.0702,24.1065,121599.0
2016-11-16 11:15:00,26.58,26.58,26.5,26.52,84817.0,24.1156,24.1156,24.043,24.0611,84817.0
2016-11-16 11:20:00,26.52,26.55,26.5,26.51,81669.0,24.0611,24.0884,24.043,24.0521,81669.0
2016-11-16 11:25:00,26.51,26.6,26.51,26.6,73578.0,24.0521,24.1337,24.0521,24.1337,73578.0
2016-11-16 11:30:00,26.59,26.6,26.54,26.58,66833.0,24.1246,24.1337,24.0793,24.1156,66833.0
2016-11-16 11:35:00,26.58,26.6,26.51,26.52,70422.0,24.1156,24.1337,24.0521,24.0611,70422.0
2016-11-16 11:40:00,26.51,26.54,26.42,26.42,106782.0,24.0521,24.0793,23.9704,23.9704,106782.0
2016-11-16 11:45:00,26.42,26.45,26.35,26.38,106994.0,23.9704,23.9976,23.9069,23.9341,106994.0
2016-11-16 11:50:00,26.37,26.38,26.31,26.36,70652.0,23.925,23.9341,23.8706,23.916,70652.0
2016-11-16 11:55:00,26.35,26.41,26.35,26.39,65428.0,23.9069,23.9613,23.9069,23.9432,65428.0
2016-11-16 12:00:00,26.39,26.39,26.27,26.27,93090.0,23.9432,23.9432,23.8343,23.8343,93090.0
2016-11-16 12:05:00,26.28,26.34,26.26,26.34,58363.0,23.8434,23.8978,23.8252,23.8978,58363.0
2016-11-16 12:10:00,26.33,26.36,26.31,26.33,65936.0,23.8888,23.916,23.8706,23.8888,65936.0
2016-11-16 12:15:00,26.33,26.33,26.21,26.23,75516.0,23.8888,23.8888,23.7799,23.798,75516.0
2016-11-16 12:20:00,26.23,26.29,26.22,26.27,46922.0,23.798,23.8525,23.789,23.8343,46922.0
2016-11-16 12:25:00,26.28,26.33,26.26,26.31,48951.0,23.8434,23.8888,23.8252,23.8706,48951.0
2016-11-16 12:30:00,26.32,26.35,26.3,26.35,59922.0,23.8797,23.9069,23.8615,23.9069,59922.0
2016-11-16 12:35:00,26.35,26.4,26.33,26.39,67813.0,23.9069,23.9523,23.8888,23.9432,67813.0
2016-11-16 12:40:00,26.38,26.4,26.36,26.36,67227.0,23.9341,23.9523,23.916,23.916,67227.0
2016-11-16 12:45:00,26.37,26.39,26.32,26.33,59958.0,23.925,23.9432,23.8797,23.8888,59958.0
2016-11-16 12:50:00,26.33,26.36,26.32,26.35,43472.0,23.8888,23.916,23.8797,23.9069,43472.0
2016-11-16 12:55:00,26.35,26.38,26.32,26.33,87730.0,23.9069,23.9341,23.8797,23.8888,87730.0
2016-11-16 13:00:00,26.34,26.36,26.31,26.32,59858.0,23.8978,23.916,23.8706,23.8797,59858.0
2016-11-16 13:05:00,26.32,26.33,26.3,26.32,55431.0,23.8797,23.8888,23.8615,23.8797,55431.0
2016-11-16 13:10:00,26.33,26.36,26.32,26.36,32659.0,23.8888,23.916,23.8797,23.916,32659.0
2016-11-16 13:15:00,26.37,26.41,26.36,26.36,63589.0,23.925,23.9613,23.916,23.916,63589.0
2016-11-16 13:20:00,26.36,26.38,26.34,26.36,29385.0,23.916,23.9341,23.8978,23.916,29385.0
2016-11-16 13:25:00,26.36,26.44,26.36,26.43,47680.0,23.916,23.9886,23.916,23.9795,47680.0
2016-11-16 13:30:00,26.43,26.44,26.33,26.38,54280.0,23.9795,23.9886,23.8888,23.9341,54280.0
2016-11-16 13:35:00,26.38,26.44,26.35,26.4,48001.0,23.9341,23.9886,23.9069,23.9523,48001.0
2016-11-16 13:40:00,26.39,26.42,26.37,26.38,36943.0,23.9432,23.9704,23.925,23.9341,36943.0
2016-11-16 13:45:00,26.38,26.42,26.37,26.4,24938.0,23.9341,23.9704,23.925,23.9523,24938.0
2016-11-16 13:50:00,26.41,26.43,26.4,26.42,26600.0,23.9613,23.9795,23.9523,23.9704,26600.0
2016-11-16 13:55:00,26.43,26.43,26.35,26.39,57578.0,23.9795,23.9795,23.9069,23.9432,57578.0
2016-11-16 14:00:00,26.38,26.38,26.34,26.36,42398.0,23.9341,23.9341,23.8978,23.916,42398.0
2016-11-16 14:05:00,26.36,26.41,26.34,26.38,63101.0,23.916,23.9613,23.8978,23.9341,63101.0
2016-11-16 14:10:00,26.38,26.39,26.33,26.34,30458.0,23.9341,23.9432,23.8888,23.8978,30458.0
2016-11-16 14:15:00,26.33,26.41,26.33,26.38,50104.0,23.8888,23.9613,23.8888,23.9341,50104.0
2016-11-16 14:20:00,26.39,26.44,26.38,26.42,52594.0,23.9432,23.9886,23.9341,23.9704,52594.0
2016-11-16 14:25:00,26.42,26.45,26.38,26.41,60470.0,23.9704,23.9976,23.9341,23.9613,60470.0
2016-11-16 14:30:00,26.41,26.45,26.4,26.44,129538.0,23.9613,23.9976,23.9523,23.9886,129538.0
2016-11-16 14:35:00,26.44,26.47,26.44,26.46,77450.0,23.9886,24.0158,23.9886,24.0067,77450.0
2016-11-16 14:40:00,26.46,26.51,26.43,26.48,93195.0,24.0067,24.0521,23.9795,24.0248,93195.0
2016-11-16 14:45:00,26.47,26.5,26.44,26.47,97487.0,24.0158,24.043,23.9886,24.0158,97487.0
2016-11-16 14:50:00,26.47,26.5,26.46,26.5,30464.0,24.0158,24.043,24.0067,24.043,30464.0
2016-11-16 14:55:00,26.5,26.53,26.49,26.52,54514.0,24.043,24.0702,24.0339,24.0611,54514.0
2016-11-16 15:00:00,26.52,26.58,26.51,26.58,78949.0,24.0611,24.1156,24.0521,24.1156,78949.0
2016-11-16 15:05:00,26.57,26.58,26.56,26.56,53330.0,24.1065,24.1156,24.0974,24.0974,53330.0
2016-11-16 15:10:00,26.56,26.57,26.54,26.54,67574.0,24.0974,24.1065,24.0793,24.0793,67574.0
2016-11-16 15:15:00,26.54,26.56,26.54,26.55,45702.0,24.0793,24.0974,24.0793,24.0884,45702.0
2016-11-16 15:20:00,26.55,26.55,26.47,26.47,121087.0,24.0884,24.0884,24.0158,24.0158,121087.0
2016-11-16 15:25:00,26.47,26.5,26.44,26.48,88735.0,24.0158,24.043,23.9886,24.0248,88735.0
2016-11-16 15:30:00,26.48,26.5,26.42,26.48,91629.0,24.0248,24.043,23.9704,24.0248,91629.0
2016-11-16 15:35:00,26.47,26.52,26.45,26.5,84142.0,24.0158,24.0611,23.9976,24.043,84142.0
2016-11-16 15:40:00,26.51,26.51,26.46,26.48,116991.0,24.0521,24.0521,24.0067,24.0248,116991.0
2016-11-16 15:45:00,26.48,26.52,26.42,26.42,132248.0,24.0248,24.0611,23.9704,23.9704,132248.0
2016-11-16 15:50:00,26.43,26.51,26.42,26.48,234048.0,23.9795,24.0521,23.9704,24.0248,234048.0
2016-11-16 15:55:00,26.48,26.52,26.47,26.5,366337.0,24.0248,24.0611,24.0158,24.043,366337.0
2016-11-17 09:30:00,26.5,26.52,26.33,26.48,430199.0,24.043,24.0611,23.8888,24.0248,430199.0
2016-11-17 09:35:00,26.48,26.54,26.46,26.5,213449.0,24.0248,24.0793,24.0067,24.043,213449.0
2016-11-17 09:40:00,26.5,26.66,26.48,26.53,185606.0,24.043,24.1882,24.0248,24.0702,185606.0
2016-11-17 09:45:00,26.54,26.57,26.47,26.55,148689.0,24.0793,24.1065,24.0158,24.0884,148689.0
2016-11-17 09:50:00,26.56,26.61,26.55,26.57,79510.0,24.0974,24.1428,24.0884,24.1065,79510.0
2016-11-17 09:55:00,26.57,26.64,26.56,26.64,258653.0,24.1065,24.17,24.0974,24.17,258653.0
2016-11-17 10:00:00,26.64,26.65,26.57,26.6,108352.0,24.17,24.1791,24.1065,24.1337,108352.0
2016-11-17 10:05:00,26.6,26.61,26.58,26.58,56521.0,24.1337,24.1428,24.1156,24.1156,56521.0
2016-11-17 10:10:00,26.58,26.6,26.48,26.48,60279.0,24.1156,24.1337,24.0248,24.0248,60279.0
2016-11-17 10:15:00,26.47,26.53,26.44,26.48,49870.0,24.0158,24.0702,23.9886,24.0248,49870.0
2016-11-17 10:20:00,26.48,26.5,26.42,26.46,88821.0,24.0248,24.043,23.9704,24.0067,88821.0
2016-11-17 10:25:00,26.46,26.51,26.46,26.49,121430.0,24.0067,24.0521,24.0067,24.0339,121430.0
2016-11-17 10:30:00,26.49,26.51,26.48,26.5,94518.0,24.0339,24.0521,24.0248,24.043,94518.0
2016-11-17 10:35:00,26.5,26.51,26.45,26.46,215319.0,24.043,24.0521,23.9976,24.0067,215319.0
2016-11-17 10:40:00,26.46,26.63,26.46,26.63,110398.0,24.0067,24.1609,24.0067,24.1609,110398.0
2016-11-17 10:45:00,26.63,26.65,26.5,26.55,180857.0,24.1609,24.1791,24.043,24.0884,180857.0
2016-11-17 10:50:00,26.55,26.57,26.53,26.53,89940.0,24.0884,24.1065,24.0702,24.0702,89940.0
2016-11-17 10:55:00,26.54,26.6,26.53,26.56,98042.0,24.0793,24.1337,24.0702,24.0974,98042.0
2016-11-17 11:00:00,26.56,26.62,26.55,26.62,200517.0,24.0974,24.1519,24.0884,24.1519,200517.0
2016-11-17 11:05:00,26.61,26.65,26.61,26.64,72172.0,24.1428,24.1791,24.1428,24.17,72172.0
2016-11-17 11:10:00,26.64,26.66,26.61,26.62,112257.0,24.17,24.1882,24.1428,24.1519,112257.0
2016-11-17 11:15:00,26.62,26.67,26.6,26.61,143730.0,24.1519,24.1972,24.1337,24.1428,143730.0
2016-11-17 11:20:00,26.6,26.68,26.6,26.68,111670.0,24.1337,24.2063,24.1337,24.2063,111670.0
2016-11-17 11:25:00,26.68,26.74,26.67,26.74,119660.0,24.2063,24.2607,24.1972,24.2607,119660.0
2016-11-17 11:30:00,26.74,26.78,26.69,26.7,115886.0,24.2607,24.297,24.2154,24.2244,115886.0
2016-11-17 11:35:00,26.71,26.74,26.68,26.7,53712.0,24.2335,24.2607,24.2063,24.2244,53712.0
2016-11-17 11:40:00,26.69,26.73,26.67,26.73,78426.0,24.2154,24.2517,24.1972,24.2517,78426.0
2016-11-17 11:45:00,26.73,26.79,26.72,26.75,77123.0,24.2517,24.3061,24.2426,24.2698,77123.0
2016-11-17 11:50:00,26.75,26.83,26.75,26.78,120411.0,24.2698,24.3424,24.2698,24.297,120411.0
2016-11-17 11:55:00,26.77,26.85,26.76,26.82,78873.0,24.288,24.3605,24.2789,24.3333,78873.0
2016-11-17 12:00:00,26.82,26.83,26.81,26.82,26652.0,24.3333,24.3424,24.3242,24.3333,26652.0
2016-11-17 12:05:00,26.82,26.86,26.81,26.82,68428.0,24.3333,24.3696,24.3242,24.3333,68428.0
2016-11-17 12:10:00,26.82,26.84,26.77,26.84,63496.0,24.3333,24.3515,24.288,24.3515,63496.0
2016-11-17 12:15:00,26.84,26.93,26.83,26.88,168068.0,24.3515,24.4331,24.3424,24.3878,168068.0
2016-11-17 12:20:00,26.88,26.9,26.86,26.9,46358.0,24.3878,24.4059,24.3696,24.4059,46358.0
2016-11-17 12:25:00,26.9,26.92,26.85,26.87,84835.0,24.4059,24.4241,24.3605,24.3787,84835.0
2016-11-17 12:30:00,26.87,26.89,26.83,26.89,48766.0,24.3787,24.3968,24.3424,24.3968,48766.0
2016-11-17 12:35:00,26.89,26.9,26.87,26.9,36519.0,24.3968,24.4059,24.3787,24.4059,36519.0
2016-11-17 12:40:00,26.9,26.91,26.87,26.88,60532.0,24.4059,24.415,24.3787,24.3878,60532.0
2016-11-17 12:45:00,26.88,26.88,26.81,26.82,74299.0,24.3878,24.3878,24.3242,24.3333,74299.0
2016-11-17 12:50:00,26.81,26.9,26.75,26.75,79796.0,24.3242,24.4059,24.2698,24.2698,79796.0
2016-11-17 12:55:00,26.76,26.83,26.75,26.81,38580.0,24.2789,24.3424,24.2698,24.3242,38580.0
2016-11-17 13:00:00,26.81,26.86,26.8,26.85,39227.0,24.3242,24.3696,24.3152,24.3605,39227.0
2016-11-17 13:05:00,26.85,26.86,26.81,26.83,34521.0,24.3605,24.3696,24.3242,24.3424,34521.0
2016-11-17 13:10:00,26.83,26.84,26.82,26.84,21203.0,24.3424,24.3515,24.3333,24.3515,21203.0
2016-11-17 13:15:00,26.84,26.86,26.84,26.86,24899.0,24.3515,24.3696,24.3515,24.3696,24899.0
2016-11-17 13:20:00,26.86,26.86,26.81,26.82,43414.0,24.3696,24.3696,24.3242,24.3333,43414.0
2016-11-17 13:25:00,26.82,26.84,26.75,26.75,51438.0,24.3333,24.3515,24.2698,24.2698,51438.0
2016-11-17 13:30:00,26.75,26.76,26.73,26.75,40785.0,24.2698,24.2789,24.2517,24.2698,40785.0
2016-11-17 13:35:00,26.73,26.75,26.72,26.74,35946.0,24.2517,24.2698,24.2426,24.2607,35946.0
2016-11-17 13:40:00,26.73,26.75,26.72,26.74,50430.0,24.2517,24.2698,24.2426,24.2607,50430.0
2016-11-17 13:45:00,26.73,26.74,26.66,26.67,69089.0,24.2517,24.2607,24.1882,24.1972,69089.0
2016-11-17 13:50:00,26.67,26.67,26.62,26.62,56582.0,24.1972,24.1972,24.1519,24.1519,56582.0
2016-11-17 13:55:00,26.62,26.67,26.62,26.64,52992.0,24.1519,24.1972,24.1519,24.17,52992.0
2016-11-17 14:00:00,26.64,26.67,26.61,26.62,82692.0,24.17,24.1972,24.1428,24.1519,82692.0
2016-11-17 14:05:00,26.61,26.68,26.6,26.68,51635.0,24.1428,24.2063,24.1337,24.2063,51635.0
2016-11-17 14:10:00,26.68,26.76,26.67,26.75,108399.0,24.2063,24.2789,24.1972,24.2698,108399.0
2016-11-17 14:15:00,26.75,26.81,26.75,26.8,62649.0,24.2698,24.3242,24.2698,24.3152,62649.0
2016-11-17 14:20:00,26.8,26.81,26.76,26.8,52988.0,24.3152,24.3242,24.2789,24.3152,52988.0
2016-11-17 14:25:00,26.8,26.8,26.74,26.75,70645.0,24.3152,24.3152,24.2607,24.2698,70645.0
2016-11-17 14:30:00,26.75,26.76,26.7,26.76,58593.0,24.2698,24.2789,24.2244,24.2789,58593.0
2016-11-17 14:35:00,26.75,26.76,26.73,26.76,42000.0,24.2698,24.2789,24.2517,24.2789,42000.0
2016-11-17 14:40:00,26.76,26.79,26.74,26.75,59927.0,24.2789,24.3061,24.2607,24.2698,59927.0
2016-11-17 14:45:00,26.75,26.8,26.74,26.78,54289.0,24.2698,24.3152,24.2607,24.297,54289.0
2016-11-17 14:50:00,26.77,26.8,26.74,26.75,56161.0,24.288,24.3152,24.2607,24.2698,56161.0
2016-11-17 14:55:00,26.75,26.76,26.71,26.76,87504.0,24.2698,24.2789,24.2335,24.2789,87504.0
2016-11-17 15:00:00,26.76,26.8,26.75,26.79,53954.0,24.2789,24.3152,24.2698,24.3061,53954.0
2016-11-17 15:05:00,26.79,26.8,26.77,26.78,50979.0,24.3061,24.3152,24.288,24.297,50979.0
2016-11-17 15:10:00,26.78,26.79,26.77,26.77,43637.0,24.297,24.3061,24.288,24.288,43637.0
2016-11-17 15:15:00,26.77,26.78,26.73,26.75,48302.0,24.288,24.297,24.2517,24.2698,48302.0
2016-11-17 15:20:00,26.75,26.75,26.73,26.73,43845.0,24.2698,24.2698,24.2517,24.2517,43845.0
2016-11-17 15:25:00,26.74,26.74,26.7,26.71,89625.0,24.2607,24.2607,24.2244,24.2335,89625.0
2016-11-17 15:30:00,26.72,26.75,26.7,26.74,120490.0,24.2426,24.2698,24.2244,24.2607,120490.0
2016-11-17 15:35:00,26.74,26.78,26.73,26.77,142622.0,24.2607,24.297,24.2517,24.288,142622.0
2016-11-17 15:40:00,26.77,26.78,26.74,26.76,124477.0,24.288,24.297,24.2607,24.2789,124477.0
2016-11-17 15:45:00,26.75,26.79,26.73,26.79,170070.0,24.2698,24.3061,24.2517,24.3061,170070.0
2016-11-17 15:50:00,26.79,26.79,26.69,26.75,396070.0,24.3061,24.3061,24.2154,24.2698,396070.0
2016-11-17 15:55:00,26.75,26.78,26.73,26.75,445311.0,24.2698,24.297,24.2517,24.2698,445311.0
2016-11-18 09:30:00,26.75,26.81,26.65,26.75,225637.0,24.2698,24.3242,24.1791,24.2698,225637.0
2016-11-18 09:35:00,26.76,26.86,26.75,26.82,91693.0,24.2789,24.3696,24.2698,24.3333,91693.0
2016-11-18 09:40:00,26.83,26.85,26.75,26.79,62237.0,24.3424,24.3605,24.2698,24.3061,62237.0
2016-11-18 09:45:00,26.79,26.89,26.78,26.86,68975.0,24.3061,24.3968,24.297,24.3696,68975.0
2016-11-18 09:50:00,26.87,26.89,26.79,26.83,78081.0,24.3787,24.3968,24.3061,24.3424,78081.0
2016-11-18 09:55:00,26.84,26.85,26.78,26.79,40917.0,24.3515,24.3605,24.297,24.3061,40917.0
2016-11-18 10:00:00,26.79,26.88,26.77,26.87,72511.0,24.3061,24.3878,24.288,24.3787,72511.0
2016-11-18 10:05:00,26.88,26.88,26.82,26.82,56337.0,24.3878,24.3878,24.3333,24.3333,56337.0
2016-11-18 10:10:00,26.84,26.84,26.79,26.8,29690.0,24.3515,24.3515,24.3061,24.3152,29690.0
2016-11-18 10:15:00,26.8,26.8,26.75,26.76,57654.0,24.3152,24.3152,24.2698,24.2789,57654.0
2016-11-18 10:20:00,26.76,26.76,26.7,26.7,37836.0,24.2789,24.2789,24.2244,24.2244,37836.0
2016-11-18 10:25:00,26.71,26.73,26.7,26.71,68238.0,24.2335,24.2517,24.2244,24.2335,68238.0
2016-11-18 10:30:00,26.71,26.71,26.56,26.56,86150.0,24.2335,24.2335,24.0974,24.0974,86150.0
2016-11-18 10:35:00,26.56,26.67,26.56,26.67,49050.0,24.0974,24.1972,24.0974,24.1972,49050.0
2016-11-18 10:40:00,26.66,26.7,26.6,26.6,59195.0,24.1882,24.2244,24.1337,24.1337,59195.0
2016-11-18 10:45:00,26.6,26.63,26.59,26.62,42098.0,24.1337,24.1609,24.1246,24.1519,42098.0
2016-11-18 10:50:00,26.62,26.62,26.52,26.58,41237.0,24.1519,24.1519,24.0611,24.1156,41237.0
2016-11-18 10:55:00,26.58,26.6,26.56,26.59,49280.0,24.1156,24.1337,24.0974,24.1246,49280.0
2016-11-18 11:00:00,26.59,26.61,26.57,26.61,40918.0,24.1246,24.1428,24.1065,24.1428,40918.0
2016-11-18 11:05:00,26.61,26.61,26.57,26.57,28733.0,24.1428,24.1428,24.1065,24.1065,28733.0
2016-11-18 11:10:00,26.58,26.59,26.55,26.58,35654.0,24.1156,24.1246,24.0884,24.1156,35654.0
2016-11-18 11:15:00,26.58,26.6,26.55,26.59,52553.0,24.1156,24.1337,24.0884,24.1246,52553.0
2016-11-18 11:20:00,26.59,26.61,26.57,26.57,42396.0,24.1246,24.1428,24.1065,24.1065,42396.0
2016-11-18 11:25:00,26.57,26.57,26.54,26.55,57386.0,24.1065,24.1065,24.0793,24.0884,57386.0
2016-11-18 11:30:00,26.55,26.56,26.53,26.54,67500.0,24.0884,24.0974,24.0702,24.0793,67500.0
2016-11-18 11:35:00,26.53,26.56,26.53,26.55,25763.0,24.0702,24.0974,24.0702,24.0884,25763.0
2016-11-18 11:40:00,26.56,26.59,26.55,26.59,42796.0,24.0974,24.1246,24.0884,24.1246,42796.0
2016-11-18 11:45:00,26.6,26.61,26.58,26.59,20880.0,24.1337,24.1428,24.1156,24.1246,20880.0
2016-11-18 11:50:00,26.59,26.61,26.57,26.61,28019.0,24.1246,24.1428,24.1065,24.1428,28019.0
2016-11-18 11:55:00,26.61,26.61,26.6,26.61,19855.0,24.1428,24.1428,24.1337,24.1428,19855.0
2016-11-18 12:00:00,26.61,26.61,26.59,26.61,24465.0,24.1428,24.1428,24.1246,24.1428,24465.0
2016-11-18 12:05:00,26.6,26.61,26.58,26.58,23665.0,24.1337,24.1428,24.1156,24.1156,23665.0
2016-11-18 12:10:00,26.58,26.61,26.58,26.61,18268.0,24.1156,24.1428,24.1156,24.1428,18268.0
2016-11-18 12:15:00,26.61,26.61,26.58,26.58,19290.0,24.1428,24.1428,24.1156,24.1156,19290.0
2016-11-18 12:20:00,26.58,26.58,26.55,26.57,17930.0,24.1156,24.1156,24.0884,24.1065,17930.0
2016-11-18 12:25:00,26.57,26.61,26.56,26.61,35336.0,24.1065,24.1428,24.0974,24.1428,35336.0
2016-11-18 12:30:00,26.61,26.61,26.57,26.57,50006.0,24.1428,24.1428,24.1065,24.1065,50006.0
2016-11-18 12:35:00,26.57,26.58,26.53,26.55,34294.0,24.1065,24.1156,24.0702,24.0884,34294.0
2016-11-18 12:40:00,26.55,26.56,26.54,26.55,19863.0,24.0884,24.0974,24.0793,24.0884,19863.0
2016-11-18 12:45:00,26.54,26.59,26.54,26.59,31303.0,24.0793,24.1246,24.0793,24.1246,31303.0
2016-11-18 12:50:00,26.59,26.61,26.56,26.56,55429.0,24.1246,24.1428,24.0974,24.0974,55429.0
2016-11-18 12:55:00,26.56,26.59,26.56,26.59,26539.0,24.0974,24.1246,24.0974,24.1246,26539.0
2016-11-18 13:00:00,26.58,26.6,26.56,26.59,48187.0,24.1156,24.1337,24.0974,24.1246,48187.0
2016-11-18 13:05:00,26.58,26.59,26.56,26.56,18922.0,24.1156,24.1246,24.0974,24.0974,18922.0
2016-11-18 13:10:00,26.56,26.56,26.54,26.55,22000.0,24.0974,24.0974,24.0793,24.0884,22000.0
2016-11-18 13:15:00,26.55,26.56,26.52,26.54,29523.0,24.0884,24.0974,24.0611,24.0793,29523.0
2016-11-18 13:20:00,26.55,26.56,26.48,26.49,42916.0,24.0884,24.0974,24.0248,24.0339,42916.0
2016-11-18 13:25:00,26.49,26.51,26.47,26.48,32988.0,24.0339,24.0521,24.0158,24.0248,32988.0
2016-11-18 13:30:00,26.47,26.52,26.47,26.51,25595.0,24.0158,24.0611,24.0158,24.0521,25595.0
2016-11-18 13:35:00,26.52,26.54,26.47,26.47,60288.0,24.0611,24.0793,24.0158,24.0158,60288.0
2016-11-18 13:40:00,26.48,26.52,26.47,26.51,26384.0,24.0248,24.0611,24.0158,24.0521,26384.0
2016-11-18 13:45:00,26.51,26.52,26.51,26.52,7800.0,24.0521,24.0611,24.0521,24.0611,7800.0
2016-11-18 13:50:00,26.51,26.52,26.51,26.52,24493.0,24.0521,24.0611,24.0521,24.0611,24493.0
2016-11-18 13:55:00,26.52,26.52,26.46,26.46,34961.0,24.0611,24.0611,24.0067,24.0067,34961.0
2016-11-18 14:00:00,26.46,26.52,26.46,26.47,64172.0,24.0067,24.0611,24.0067,24.0158,64172.0
2016-11-18 14:05:00,26.48,26.48,26.46,26.47,28748.0,24.0248,24.0248,24.0067,24.0158,28748.0
2016-11-18 14:10:00,26.48,26.5,26.47,26.47,37695.0,24.0248,24.043,24.0158,24.0158,37695.0
2016-11-18 14:15:00,26.48,26.52,26.47,26.5,24488.0,24.0248,24.0611,24.0158,24.043,24488.0
2016-11-18 14:20:00,26.5,26.52,26.49,26.51,49752.0,24.043,24.0611,24.0339,24.0521,49752.0
2016-11-18 14:25:00,26.5,26.51,26.48,26.5,25850.0,24.043,24.0521,24.0248,24.043,25850.0
2016-11-18 14:30:00,26.5,26.51,26.48,26.49,39483.0,24.043,24.0521,24.0248,24.0339,39483.0
2016-11-18 14:35:00,26.49,26.5,26.46,26.46,32239.0,24.0339,24.043,24.0067,24.0067,32239.0
2016-11-18 14:40:00,26.46,26.48,26.45,26.46,41158.0,24.0067,24.0248,23.9976,24.0067,41158.0
2016-11-18 14:45:00,26.46,26.47,26.44,26.44,25012.0,24.0067,24.0158,23.9886,23.9886,25012.0
2016-11-18 14:50:00,26.45,26.46,26.43,26.43,45326.0,23.9976,24.0067,23.9795,23.9795,45326.0
2016-11-18 14:55:00,26.43,26.45,26.41,26.42,87425.0,23.9795,23.9976,23.9613,23.9704,87425.0
2016-11-18 15:00:00,26.41,26.42,26.38,26.38,61906.0,23.9613,23.9704,23.9341,23.9341,61906.0
2016-11-18 15:05:00,26.39,26.39,26.36,26.36,35712.0,23.9432,23.9432,23.916,23.916,35712.0
2016-11-18 15:10:00,26.36,26.37,26.33,26.33,41840.0,23.916,23.925,23.8888,23.8888,41840.0
2016-11-18 15:15:00,26.33,26.39,26.25,26.39,262326.0,23.8888,23.9432,23.8162,23.9432,262326.0
2016-11-18 15:20:00,26.39,26.4,26.36,26.36,51440.0,23.9432,23.9523,23.916,23.916,51440.0
2016-11-18 15:25:00,26.36,26.43,26.36,26.41,77666.0,23.916,23.9795,23.916,23.9613,77666.0
2016-11-18 15:30:00,26.41,26.41,26.39,26.39,33246.0,23.9613,23.9613,23.9432,23.9432,33246.0
2016-11-18 15:35:00,26.39,26.4,26.39,26.39,64764.0,23.9432,23.9523,23.9432,23.9432,64764.0
2016-11-18 15:40:00,26.39,26.43,26.39,26.42,134873.0,23.9432,23.9795,23.9432,23.9704,134873.0
2016-11-18 15:45:00,26.42,26.42,26.41,26.41,109183.0,23.9704,23.9704,23.9613,23.9613,109183.0
2016-11-18 15:50:00,26.41,26.46,26.4,26.41,230887.0,23.9613,24.0067,23.9523,23.9613,230887.0
2016-11-18 15:55:00,26.4,26.46,26.4,26.45,499039.0,23.9523,24.0067,23.9523,23.9976,499039.0
2016-11-21 09:30:00,26.5,26.55,26.45,26.48,195286.0,24.043,24.0884,23.9976,24.0248,195286.0
2016-11-21 09:35:00,26.49,26.54,26.45,26.46,106719.0,24.0339,24.0793,23.9976,24.0067,106719.0
2016-11-21 09:40:00,26.47,26.55,26.45,26.45,189187.0,24.0158,24.0884,23.9976,23.9976,189187.0
2016-11-21 09:45:00,26.45,26.54,26.45,26.49,122435.0,23.9976,24.0793,23.9976,24.0339,122435.0
2016-11-21 09:50:00,26.5,26.5,26.48,26.5,72202.0,24.043,24.043,24.0248,24.043,72202.0
2016-11-21 09:55:00,26.5,26.57,26.49,26.5,165185.0,24.043,24.1065,24.0339,24.043,165185.0
2016-11-21 10:00:00,26.5,26.51,26.43,26.44,96931.0,24.043,24.0521,23.9795,23.9886,96931.0
2016-11-21 10:05:00,26.43,26.44,26.32,26.33,83061.0,23.9795,23.9886,23.8797,23.8888,83061.0
2016-11-21 10:10:00,26.32,26.51,26.32,26.49,200777.0,23.8797,24.0521,23.8797,24.0339,200777.0
2016-11-21 10:15:00,26.49,26.49,26.42,26.48,55393.0,24.0339,24.0339,23.9704,24.0248,55393.0
2016-11-21 10:20:00,26.48,26.49,26.38,26.39,82777.0,24.0248,24.0339,23.9341,23.9432,82777.0
2016-11-21 10:25:00,26.38,26.41,26.35,26.41,144880.0,23.9341,23.9613,23.9069,23.9613,144880.0
2016-11-21 10:30:00,26.41,26.42,26.32,26.39,44461.0,23.9613,23.9704,23.8797,23.9432,44461.0
2016-11-21 10:35:00,26.39,26.39,26.26,26.27,125834.0,23.9432,23.9432,23.8252,23.8343,125834.0
2016-11-21 10:40:00,26.27,26.33,26.25,26.33,42466.0,23.8343,23.8888,23.8162,23.8888,42466.0
2016-11-21 10:45:00,26.32,26.32,26.22,26.22,36566.0,23.8797,23.8797,23.789,23.789,36566.0
2016-11-21 10:50:00,26.23,26.23,26.14,26.15,70703.0,23.798,23.798,23.7164,23.7254,70703.0
2016-11-21 10:55:00,26.15,26.21,26.13,26.17,71280.0,23.7254,23.7799,23.7073,23.7436,71280.0
2016-11-21 11:00:00,26.17,26.21,26.15,26.16,48371.0,23.7436,23.7799,23.7254,23.7345,48371.0
2016-11-21 11:05:00,26.16,26.21,26.11,26.2,80281.0,23.7345,23.7799,23.6892,23.7708,80281.0
2016-11-21 11:10:00,26.2,26.27,26.2,26.21,63725.0,23.7708,23.8343,23.7708,23.7799,63725.0
2016-11-21 11:15:00,26.21,26.27,26.21,26.27,52939.0,23.7799,23.8343,23.7799,23.8343,52939.0
2016-11-21 11:20:00,26.27,26.27,26.21,26.25,66165.0,23.8343,23.8343,23.7799,23.8162,66165.0
2016-11-21 11:25:00,26.25,26.3,26.23,26.24,49392.0,23.8162,23.8615,23.798,23.8071,49392.0
2016-11-21 11:30:00,26.24,26.26,26.19,26.21,36660.0,23.8071,23.8252,23.7617,23.7799,36660.0
2016-11-21 11:35:00,26.21,26.22,26.17,26.21,48303.0,23.7799,23.789,23.7436,23.7799,48303.0
2016-11-21 11:40:00,26.21,26.24,26.17,26.2,37593.0,23.7799,23.8071,23.7436,23.7708,37593.0
2016-11-21 11:45:00,26.2,26.23,26.17,26.19,25107.0,23.7708,23.798,23.7436,23.7617,25107.0
2016-11-21 11:50:00,26.18,26.19,26.13,26.14,57034.0,23.7527,23.7617,23.7073,23.7164,57034.0
2016-11-21 11:55:00,26.14,26.2,26.13,26.19,32793.0,23.7164,23.7708,23.7073,23.7617,32793.0
2016-11-21 12:00:00,26.19,26.2,26.12,26.13,77861.0,23.7617,23.7708,23.6982,23.7073,77861.0
2016-11-21 12:05:00,26.14,26.16,26.12,26.14,36058.0,23.7164,23.7345,23.6982,23.7164,36058.0
2016-11-21 12:10:00,26.14,26.18,26.09,26.1,48800.0,23.7164,23.7527,23.671,23.6801,48800.0
2016-11-21 12:15:00,26.11,26.13,26.07,26.08,46477.0,23.6892,23.7073,23.6529,23.6619,46477.0
2016-11-21 12:20:00,26.08,26.09,26.03,26.05,69238.0,23.6619,23.671,23.6166,23.6347,69238.0
2016-11-21 12:25:00,26.06,26.12,26.05,26.08,55034.0,23.6438,23.6982,23.6347,23.6619,55034.0
2016-11-21 12:30:00,26.08,26.11,26.06,26.07,55698.0,23.6619,23.6892,23.6438,23.6529,55698.0
2016-11-21 12:35:00,26.07,26.11,26.05,26.08,42131.0,23.6529,23.6892,23.6347,23.6619,42131.0
2016-11-21 12:40:00,26.09,26.11,26.07,26.1,38789.0,23.671,23.6892,23.6529,23.6801,38789.0
2016-11-21 12:45:00,26.1,26.1,26.06,26.07,32398.0,23.6801,23.6801,23.6438,23.6529,32398.0
2016-11-21 12:50:00,26.08,26.08,26.04,26.06,69159.0,23.6619,23.6619,23.6256,23.6438,69159.0
2016-11-21 12:55:00,26.07,26.07,26.01,26.02,52843.0,23.6529,23.6529,23.5984,23.6075,52843.0
2016-11-21 13:00:00,26.01,26.03,26.01,26.03,18796.0,23.5984,23.6166,23.5984,23.6166,18796.0
2016-11-21 13:05:00,26.02,26.08,26.02,26.07,79122.0,23.6075,23.6619,23.6075,23.6529,79122.0
2016-11-21 13:10:00,26.07,26.08,26.04,26.07,52787.0,23.6529,23.6619,23.6256,23.6529,52787.0
2016-11-21 13:15:00,26.07,26.11,26.07,26.11,36298.0,23.6529,23.6892,23.6529,23.6892,36298.0
2016-11-21 13:20:00,26.11,26.11,26.07,26.09,44845.0,23.6892,23.6892,23.6529,23.671,44845.0
2016-11-21 13:25:00,26.08,26.13,26.06,26.12,28336.0,23.6619,23.7073,23.6438,23.6982,28336.0
2016-11-21 13:30:00,26.12,26.13,26.09,26.11,33991.0,23.6982,23.7073,23.671,23.6892,33991.0
2016-11-21 13:35:00,26.1,26.13,26.09,26.13,30025.0,23.6801,23.7073,23.671,23.7073,30025.0
2016-11-21 13:40:00,26.13,26.14,26.12,26.12,22523.0,23.7073,23.7164,23.6982,23.6982,22523.0
2016-11-21 13:45:00,26.12,26.13,26.11,26.12,42193.0,23.6982,23.7073,23.6892,23.6982,42193.0
2016-11-21 13:50:00,26.12,26.13,26.1,26.12,83286.0,23.6982,23.7073,23.6801,23.6982,83286.0
2016-11-21 13:55:00,26.12,26.13,26.07,26.08,53043.0,23.6982,23.7073,23.6529,23.6619,53043.0
2016-11-21 14:00:00,26.08,26.09,26.06,26.07,172280.0,23.6619,23.671,23.6438,23.6529,172280.0
2016-11-21 14:05:00,26.06,26.07,26.01,26.03,123946.0,23.6438,23.6529,23.5984,23.6166,123946.0
2016-11-21 14:10:00,26.03,26.04,26.02,26.04,382586.0,23.6166,23.6256,23.6075,23.6256,382586.0
2016-11-21 14:15:00,26.03,26.04,26.01,26.03,64163.0,23.6166,23.6256,23.5984,23.6166,64163.0
2016-11-21 14:20:00,26.03,26.03,25.97,26.0,88456.0,23.6166,23.6166,23.5621,23.5894,88456.0
2016-11-21 14:25:00,25.99,26.0,25.94,25.99,61009.0,23.5803,23.5894,23.5349,23.5803,61009.0
2016-11-21 14:30:00,25.98,26.01,25.96,26.0,67658.0,23.5712,23.5984,23.5531,23.5894,67658.0
2016-11-21 14:35:00,25.99,25.99,25.96,25.97,39337.0,23.5803,23.5803,23.5531,23.5621,39337.0
2016-11-21 14:40:00,25.97,25.98,25.92,25.95,75778.0,23.5621,23.5712,23.5168,23.544,75778.0
2016-11-21 14:45:00,25.96,26.0,25.95,25.98,32633.0,23.5531,23.5894,23.544,23.5712,32633.0
2016-11-21 14:50:00,25.98,26.0,25.95,25.98,115405.0,23.5712,23.5894,23.544,23.5712,115405.0
2016-11-21 14:55:00,25.97,25.99,25.97,25.98,60023.0,23.5621,23.5803,23.5621,23.5712,60023.0
2016-11-21 15:00:00,25.98,25.99,25.94,25.94,81186.0,23.5712,23.5803,23.5349,23.5349,81186.0
2016-11-21 15:05:00,25.94,25.95,25.92,25.93,124147.0,23.5349,23.544,23.5168,23.5258,124147.0
2016-11-21 15:10:00,25.93,25.95,25.92,25.93,82711.0,23.5258,23.544,23.5168,23.5258,82711.0
2016-11-21 15:15:00,25.92,25.96,25.92,25.94,87268.0,23.5168,23.5531,23.5168,23.5349,87268.0
2016-11-21 15:20:00,25.93,25.94,25.89,25.93,98065.0,23.5258,23.5349,23.4895,23.5258,98065.0
2016-11-21 15:25:00,25.93,25.96,25.92,25.94,74998.0,23.5258,23.5531,23.5168,23.5349,74998.0
2016-11-21 15:30:00,25.94,25.95,25.93,25.95,74923.0,23.5349,23.544,23.5258,23.544,74923.0
2016-11-21 15:35:00,25.95,25.95,25.93,25.94,92286.0,23.544,23.544,23.5258,23.5349,92286.0
2016-11-21 15:40:00,25.94,25.95,25.91,25.95,255071.0,23.5349,23.544,23.5077,23.544,255071.0
2016-11-21 15:45:00,25.94,25.96,25.93,25.95,149346.0,23.5349,23.5531,23.5258,23.544,149346.0
2016-11-21 15:50:00,25.95,26.0,25.94,25.99,289050.0,23.544,23.5894,23.5349,23.5803,289050.0
2016-11-21 15:55:00,25.99,26.0,25.98,25.99,434550.0,23.5803,23.5894,23.5712,23.5803,434550.0
2016-11-22 09:30:00,26.0,26.01,25.78,25.8,268947.0,23.5894,23.5984,23.3897,23.4079,268947.0
2016-11-22 09:35:00,25.81,25.84,25.72,25.83,161971.0,23.417,23.4442,23.3353,23.4351,161971.0
2016-11-22 09:40:00,25.82,25.97,25.82,25.96,136273.0,23.426,23.5621,23.426,23.5531,136273.0
2016-11-22 09:45:00,25.96,26.14,25.96,26.08,190924.0,23.5531,23.7164,23.5531,23.6619,190924.0
2016-11-22 09:50:00,26.08,26.13,26.0,26.08,99619.0,23.6619,23.7073,23.5894,23.6619,99619.0
2016-11-22 09:55:00,26.07,26.13,26.04,26.05,93973.0,23.6529,23.7073,23.6256,23.6347,93973.0
2016-11-22 10:00:00,26.05,26.11,25.96,26.11,66817.0,23.6347,23.6892,23.5531,23.6892,66817.0
2016-11-22 10:05:00,26.12,26.14,26.1,26.13,96317.0,23.6982,23.7164,23.6801,23.7073,96317.0
2016-11-22 10:10:00,26.13,26.14,26.09,26.12,90063.0,23.7073,23.7164,23.671,23.6982,90063.0
2016-11-22 10:15:00,26.11,26.13,26.05,26.07,57800.0,23.6892,23.7073,23.6347,23.6529,57800.0
2016-11-22 10:20:00,26.07,26.09,26.04,26.05,42927.0,23.6529,23.671,23.6256,23.6347,42927.0
2016-11-22 10:25:00,26.04,26.05,25.99,26.03,61538.0,23.6256,23.6347,23.5803,23.6166,61538.0
2016-11-22 10:30:00,26.03,26.07,26.03,26.07,37882.0,23.6166,23.6529,23.6166,23.6529,37882.0
2016-11-22 10:35:00,26.07,26.11,26.06,26.11,57374.0,23.6529,23.6892,23.6438,23.6892,57374.0
2016-11-22 10:40:00,26.11,26.11,26.03,26.04,93373.0,23.6892,23.6892,23.6166,23.6256,93373.0
2016-11-22 10:45:00,26.04,26.04,25.91,25.93,66631.0,23.6256,23.6256,23.5077,23.5258,66631.0
2016-11-22 10:50:00,25.94,25.97,25.91,25.97,48668.0,23.5349,23.5621,23.5077,23.5621,48668.0
2016-11-22 10:55:00,25.98,26.01,25.91,25.94,63685.0,23.5712,23.5984,23.5077,23.5349,63685.0
2016-11-22 11:00:00,25.94,25.98,25.91,25.96,33945.0,23.5349,23.5712,23.5077,23.5531,33945.0
2016-11-22 11:05:00,25.96,25.97,25.88,25.91,55381.0,23.5531,23.5621,23.4805,23.5077,55381.0
2016-11-22 11:10:00,25.91,25.95,25.89,25.9,32119.0,23.5077,23.544,23.4895,23.4986,32119.0
2016-11-22 11:15:00,25.9,25.91,25.82,25.86,341848.0,23.4986,23.5077,23.426,23.4623,341848.0
2016-11-22 11:20:00,25.85,25.86,25.8,25.8,41600.0,23.4533,23.4623,23.4079,23.4079,41600.0
2016-11-22 11:25:00,25.81,25.81,25.79,25.79,188628.0,23.417,23.417,23.3988,23.3988,188628.0
2016-11-22 11:30:00,25.79,25.8,25.72,25.75,126057.0,23.3988,23.4079,23.3353,23.3625,126057.0
2016-11-22 11:35:00,25.75,25.78,25.72,25.77,81535.0,23.3625,23.3897,23.3353,23.3807,81535.0
2016-11-22 11:40:00,25.77,25.77,25.75,25.77,52567.0,23.3807,23.3807,23.3625,23.3807,52567.0
2016-11-22 11:45:00,25.77,25.78,25.75,25.78,42143.0,23.3807,23.3897,23.3625,23.3897,42143.0
2016-11-22 11:50:00,25.78,25.86,25.77,25.85,38327.0,23.3897,23.4623,23.3807,23.4533,38327.0
2016-11-22 11:55:00,25.85,25.9,25.83,25.87,46208.0,23.4533,23.4986,23.4351,23.4714,46208.0
2016-11-22 12:00:00,25.87,25.88,25.82,25.83,59879.0,23.4714,23.4805,23.426,23.4351,59879.0
2016-11-22 12:05:00,25.83,25.91,25.82,25.87,34266.0,23.4351,23.5077,23.426,23.4714,34266.0
2016-11-22 12:10:00,25.86,25.91,25.85,25.9,32535.0,23.4623,23.5077,23.4533,23.4986,32535.0
2016-11-22 12:15:00,25.9,25.95,25.9,25.92,25278.0,23.4986,23.544,23.4986,23.5168,25278.0
2016-11-22 12:20:00,25.93,25.98,25.92,25.95,30531.0,23.5258,23.5712,23.5168,23.544,30531.0
2016-11-22 12:25:00,25.96,25.96,25.93,25.94,17257.0,23.5531,23.5531,23.5258,23.5349,17257.0
2016-11-22 12:30:00,25.95,25.97,25.93,25.94,31432.0,23.544,23.5621,23.5258,23.5349,31432.0
2016-11-22 12:35:00,25.94,25.96,25.91,25.92,18702.0,23.5349,23.5531,23.5077,23.5168,18702.0
2016-11-22 12:40:00,25.92,25.94,25.9,25.9,22706.0,23.5168,23.5349,23.4986,23.4986,22706.0
2016-11-22 12:45:00,25.9,25.92,25.87,25.88,37751.0,23.4986,23.5168,23.4714,23.4805,37751.0
2016-11-22 12:50:00,25.88,25.89,25.86,25.87,42360.0,23.4805,23.4895,23.4623,23.4714,42360.0
2016-11-22 12:55:00,25.86,25.9,25.81,25.82,210246.0,23.4623,23.4986,23.417,23.426,210246.0
2016-11-22 13:00:00,25.82,25.86,25.8,25.81,58219.0,23.426,23.4623,23.4079,23.417,58219.0
2016-11-22 13:05:00,25.81,25.82,25.76,25.78,65464.0,23.417,23.426,23.3716,23.3897,65464.0
2016-11-22 13:10:00,25.79,25.8,25.76,25.79,48733.0,23.3988,23.4079,23.3716,23.3988,48733.0
2016-11-22 13:15:00,25.79,25.81,25.77,25.77,27554.0,23.3988,23.417,23.3807,23.3807,27554.0
2016-11-22 13:20:00,25.78,25.78,25.75,25.77,24674.0,23.3897,23.3897,23.3625,23.3807,24674.0
2016-11-22 13:25:00,25.77,25.78,25.74,25.75,106092.0,23.3807,23.3897,23.3535,23.3625,106092.0
2016-11-22 13:30:00,25.75,25.8,25.74,25.78,50278.0,23.3625,23.4079,23.3535,23.3897,50278.0
2016-11-22 13:35:00,25.77,25.78,25.74,25.75,38929.0,23.3807,23.3897,23.3535,23.3625,38929.0
2016-11-22 13:40:00,25.76,25.77,25.73,25.77,84920.0,23.3716,23.3807,23.3444,23.3807,84920.0
2016-11-22 13:45:00,25.76,25.78,25.76,25.78,35474.0,23.3716,23.3897,23.3716,23.3897,35474.0
2016-11-22 13:50:00,25.78,25.78,25.75,25.78,35635.0,23.3897,23.3897,23.3625,23.3897,35635.0
2016-11-22 13:55:00,25.78,25.78,25.74,25.76,105723.0,23.3897,23.3897,23.3535,23.3716,105723.0
2016-11-22 14:00:00,25.76,25.76,25.67,25.67,90555.0,23.3716,23.3716,23.2899,23.2899,90555.0
2016-11-22 14:05:00,25.68,25.68,25.64,25.67,93138.0,23.299,23.299,23.2627,23.2899,93138.0
2016-11-22 14:10:00,25.68,25.69,25.66,25.69,50339.0,23.299,23.3081,23.2809,23.3081,50339.0
2016-11-22 14:15:00,25.68,25.7,25.65,25.67,46216.0,23.299,23.3172,23.2718,23.2899,46216.0
2016-11-22 14:20:00,25.67,25.7,25.66,25.67,33475.0,23.2899,23.3172,23.2809,23.2899,33475.0
2016-11-22 14:25:00,25.67,25.72,25.67,25.71,66981.0,23.2899,23.3353,23.2899,23.3262,66981.0
2016-11-22 14:30:00,25.71,25.72,25.69,25.7,41043.0,23.3262,23.3353,23.3081,23.3172,41043.0
2016-11-22 14:35:00,25.7,25.73,25.67,25.68,70485.0,23.3172,23.3444,23.2899,23.299,70485.0
2016-11-22 14:40:00,25.68,25.69,25.66,25.66,94052.0,23.299,23.3081,23.2809,23.2809,94052.0
2016-11-22 14:45:00,25.66,25.67,25.65,25.65,32843.0,23.2809,23.2899,23.2718,23.2718,32843.0
2016-11-22 14:50:00,25.65,25.69,25.64,25.69,196385.0,23.2718,23.3081,23.2627,23.3081,196385.0
2016-11-22 14:55:00,25.69,25.69,25.65,25.66,33005.0,23.3081,23.3081,23.2718,23.2809,33005.0
2016-11-22 15:00:00,25.66,25.67,25.64,25.67,360133.0,23.2809,23.2899,23.2627,23.2899,360133.0
2016-11-22 15:05:00,25.66,25.7,25.66,25.67,38644.0,23.2809,23.3172,23.2809,23.2899,38644.0
2016-11-22 15:10:00,25.67,25.7,25.66,25.7,60291.0,23.2899,23.3172,23.2809,23.3172,60291.0
2016-11-22 15:15:00,25.7,25.74,25.69,25.74,78239.0,23.3172,23.3535,23.3081,23.3535,78239.0
2016-11-22 15:20:00,25.74,25.75,25.72,25.73,44829.0,23.3535,23.3625,23.3353,23.3444,44829.0
2016-11-22 15:25:00,25.72,25.74,25.71,25.73,46838.0,23.3353,23.3535,23.3262,23.3444,46838.0
2016-11-22 15:30:00,25.72,25.78,25.72,25.78,94729.0,23.3353,23.3897,23.3353,23.3897,94729.0
2016-11-22 15:35:00,25.78,25.78,25.77,25.78,92624.0,23.3897,23.3897,23.3807,23.3897,92624.0
2016-11-22 15:40:00,25.77,25.81,25.75,25.81,146531.0,23.3807,23.417,23.3625,23.417,146531.0
2016-11-22 15:45:00,25.81,25.81,25.79,25.81,106283.0,23.417,23.417,23.3988,23.417,106283.0
2016-11-22 15:50:00,25.8,25.87,25.8,25.86,189414.0,23.4079,23.4714,23.4079,23.4623,189414.0
2016-11-22 15:55:00,25.86,25.86,25.81,25.81,365465.0,23.4623,23.4623,23.417,23.417,365465.0
2016-11-23 09:30:00,25.76,25.9,25.7,25.79,186485.0,23.3716,23.4986,23.3172,23.3988,186485.0
2016-11-23 09:35:00,25.79,25.8,25.66,25.66,159897.0,23.3988,23.4079,23.2809,23.2809,159897.0
2016-11-23 09:40:00,25.66,25.75,25.65,25.71,258122.0,23.2809,23.3625,23.2718,23.3262,258122.0
2016-11-23 09:45:00,25.71,25.79,25.68,25.75,128394.0,23.3262,23.3988,23.299,23.3625,128394.0
2016-11-23 09:50:00,25.74,25.81,25.73,25.8,136602.0,23.3535,23.417,23.3444,23.4079,136602.0
2016-11-23 09:55:00,25.79,25.85,25.75,25.78,83612.0,23.3988,23.4533,23.3625,23.3897,83612.0
2016-11-23 10:00:00,25.79,25.88,25.79,25.83,42137.0,23.3988,23.4805,23.3988,23.4351,42137.0
2016-11-23 10:05:00,25.83,25.9,25.81,25.83,76135.0,23.4351,23.4986,23.417,23.4351,76135.0
2016-11-23 10:10:00,25.83,25.89,25.77,25.79,91148.0,23.4351,23.4895,23.3807,23.3988,91148.0
2016-11-23 10:15:00,25.79,25.87,25.77,25.86,70367.0,23.3988,23.4714,23.3807,23.4623,70367.0
2016-11-23 10:20:00,25.85,25.85,25.77,25.81,83108.0,23.4533,23.4533,23.3807,23.417,83108.0
2016-11-23 10:25:00,25.82,25.88,25.78,25.87,94087.0,23.426,23.4805,23.3897,23.4714,94087.0
2016-11-23 10:30:00,25.87,25.9,25.85,25.86,45572.0,23.4714,23.4986,23.4533,23.4623,45572.0
2016-11-23 10:35:00,25.86,25.9,25.8,25.9,56115.0,23.4623,23.4986,23.4079,23.4986,56115.0
2016-11-23 10:40:00,25.89,25.95,25.88,25.91,101713.0,23.4895,23.544,23.4805,23.5077,101713.0
2016-11-23 10:45:00,25.91,25.95,25.88,25.89,188807.0,23.5077,23.544,23.4805,23.4895,188807.0
2016-11-23 10:50:00,25.89,25.91,25.86,25.9,59881.0,23.4895,23.5077,23.4623,23.4986,59881.0
2016-11-23 10:55:00,25.9,25.91,25.88,25.9,48009.0,23.4986,23.5077,23.4805,23.4986,48009.0
2016-11-23 11:00:00,25.9,25.94,25.88,25.89,48645.0,23.4986,23.5349,23.4805,23.4895,48645.0
2016-11-23 11:05:00,25.88,25.9,25.88,25.89,54651.0,23.4805,23.4986,23.4805,23.4895,54651.0
2016-11-23 11:10:00,25.89,25.94,25.88,25.94,51869.0,23.4895,23.5349,23.4805,23.5349,51869.0
2016-11-23 11:15:00,25.94,25.95,25.92,25.93,41322.0,23.5349,23.544,23.5168,23.5258,41322.0
2016-11-23 11:20:00,25.92,25.92,25.88,25.89,56610.0,23.5168,23.5168,23.4805,23.4895,56610.0
2016-11-23 11:25:00,25.89,25.91,25.88,25.88,52008.0,23.4895,23.5077,23.4805,23.4805,52008.0
2016-11-23 11:30:00,25.88,25.92,25.88,25.92,56191.0,23.4805,23.5168,23.4805,23.5168,56191.0
2016-11-23 11:35:00,25.92,25.94,25.89,25.9,75023.0,23.5168,23.5349,23.4895,23.4986,75023.0
2016-11-23 11:40:00,25.89,25.91,25.88,25.89,32006.0,23.4895,23.5077,23.4805,23.4895,32006.0
2016-11-23 11:45:00,25.89,25.91,25.86,25.89,52451.0,23.4895,23.5077,23.4623,23.4895,52451.0
2016-11-23 11:50:00,25.89,25.9,25.87,25.89,46582.0,23.4895,23.4986,23.4714,23.4895,46582.0
2016-11-23 11:55:00,25.89,25.9,25.88,25.9,29309.0,23.4895,23.4986,23.4805,23.4986,29309.0
2016-11-23 12:00:00,25.89,25.93,25.87,25.88,64182.0,23.4895,23.5258,23.4714,23.4805,64182.0
2016-11-23 12:05:00,25.89,25.89,25.83,25.84,133158.0,23.4895,23.4895,23.4351,23.4442,133158.0
2016-11-23 12:10:00,25.83,25.84,25.79,25.82,80334.0,23.4351,23.4442,23.3988,23.426,80334.0
2016-11-23 12:15:00,25.82,25.84,25.8,25.82,39621.0,23.426,23.4442,23.4079,23.426,39621.0
2016-11-23 12:20:00,25.82,25.84,25.8,25.82,35164.0,23.426,23.4442,23.4079,23.426,35164.0
2016-11-23 12:25:00,25.82,25.83,25.79,25.8,61769.0,23.426,23.4351,23.3988,23.4079,61769.0
2016-11-23 12:30:00,25.81,25.84,25.8,25.82,36716.0,23.417,23.4442,23.4079,23.426,36716.0
2016-11-23 12:35:00,25.82,25.83,25.79,25.8,145504.0,23.426,23.4351,23.3988,23.4079,145504.0
2016-11-23 12:40:00,25.8,25.81,25.77,25.79,30507.0,23.4079,23.417,23.3807,23.3988,30507.0
2016-11-23 12:45:00,25.79,25.81,25.76,25.8,43463.0,23.3988,23.417,23.3716,23.4079,43463.0
2016-11-23 12:50:00,25.79,25.81,25.77,25.79,40443.0,23.3988,23.417,23.3807,23.3988,40443.0
2016-11-23 12:55:00,25.78,25.79,25.73,25.77,41697.0,23.3897,23.3988,23.3444,23.3807,41697.0
2016-11-23 13:00:00,25.77,25.78,25.74,25.75,45115.0,23.3807,23.3897,23.3535,23.3625,45115.0
2016-11-23 13:05:00,25.75,25.79,25.74,25.79,44632.0,23.3625,23.3988,23.3535,23.3988,44632.0
2016-11-23 13:10:00,25.79,25.8,25.78,25.79,19300.0,23.3988,23.4079,23.3897,23.3988,19300.0
2016-11-23 13:15:00,25.79,25.8,25.74,25.76,50556.0,23.3988,23.4079,23.3535,23.3716,50556.0
2016-11-23 13:20:00,25.75,25.76,25.71,25.71,31202.0,23.3625,23.3716,23.3262,23.3262,31202.0
2016-11-23 13:25:00,25.72,25.78,25.71,25.78,55291.0,23.3353,23.3897,23.3262,23.3897,55291.0
2016-11-23 13:30:00,25.77,25.8,25.76,25.79,15718.0,23.3807,23.4079,23.3716,23.3988,15718.0
2016-11-23 13:35:00,25.79,25.81,25.78,25.78,24630.0,23.3988,23.417,23.3897,23.3897,24630.0
2016-11-23 13:40:00,25.78,25.81,25.78,25.8,34935.0,23.3897,23.417,23.3897,23.4079,34935.0
2016-11-23 13:45:00,25.79,25.79,25.77,25.79,19248.0,23.3988,23.3988,23.3807,23.3988,19248.0
2016-11-23 13:50:00,25.78,25.79,25.74,25.75,24902.0,23.3897,23.3988,23.3535,23.3625,24902.0
2016-11-23 13:55:00,25.75,25.76,25.73,25.73,24955.0,23.3625,23.3716,23.3444,23.3444,24955.0
2016-11-23 14:00:00,25.73,25.78,25.73,25.76,36834.0,23.3444,23.3897,23.3444,23.3716,36834.0
2016-11-23 14:05:00,25.76,25.78,25.75,25.76,16403.0,23.3716,23.3897,23.3625,23.3716,16403.0
2016-11-23 14:10:00,25.75,25.78,25.75,25.77,30675.0,23.3625,23.3897,23.3625,23.3807,30675.0
2016-11-23 14:15:00,25.77,25.78,25.73,25.73,44537.0,23.3807,23.3897,23.3444,23.3444,44537.0
2016-11-23 14:20:00,25.73,25.77,25.73,25.74,34060.0,23.3444,23.3807,23.3444,23.3535,34060.0
2016-11-23 14:25:00,25.74,25.77,25.74,25.77,35200.0,23.3535,23.3807,23.3535,23.3807,35200.0
2016-11-23 14:30:00,25.76,25.77,25.74,25.74,23873.0,23.3716,23.3807,23.3535,23.3535,23873.0
2016-11-23 14:35:00,25.74,25.75,25.71,25.72,52075.0,23.3535,23.3625,23.3262,23.3353,52075.0
2016-11-23 14:40:00,25.72,25.74,25.71,25.72,24222.0,23.3353,23.3535,23.3262,23.3353,24222.0
2016-11-23 14:45:00,25.72,25.73,25.7,25.71,56405.0,23.3353,23.3444,23.3172,23.3262,56405.0
2016-11-23 14:50:00,25.7,25.72,25.7,25.71,21333.0,23.3172,23.3353,23.3172,23.3262,21333.0
2016-11-23 14:55:00,25.71,25.72,25.67,25.69,43503.0,23.3262,23.3353,23.2899,23.3081,43503.0
2016-11-23 15:00:00,25.69,25.71,25.69,25.7,20965.0,23.3081,23.3262,23.3081,23.3172,20965.0
2016-11-23 15:05:00,25.7,25.73,25.69,25.73,33217.0,23.3172,23.3444,23.3081,23.3444,33217.0
2016-11-23 15:10:00,25.72,25.73,25.69,25.71,35329.0,23.3353,23.3444,23.3081,23.3262,35329.0
2016-11-23 15:15:00,25.71,25.74,25.71,25.72,33238.0,23.3262,23.3535,23.3262,23.3353,33238.0
2016-11-23 15:20:00,25.72,25.8,25.72,25.8,100989.0,23.3353,23.4079,23.3353,23.4079,100989.0
2016-11-23 15:25:00,25.8,25.81,25.79,25.79,25195.0,23.4079,23.417,23.3988,23.3988,25195.0
2016-11-23 15:30:00,25.79,25.8,25.76,25.77,54900.0,23.3988,23.4079,23.3716,23.3807,54900.0
2016-11-23 15:35:00,25.77,25.78,25.77,25.77,22803.0,23.3807,23.3897,23.3807,23.3807,22803.0
2016-11-23 15:40:00,25.77,25.79,25.76,25.78,75145.0,23.3807,23.3988,23.3716,23.3897,75145.0
2016-11-23 15:45:00,25.78,25.79,25.72,25.73,179023.0,23.3897,23.3988,23.3353,23.3444,179023.0
2016-11-23 15:50:00,25.75,25.8,25.73,25.78,181844.0,23.3625,23.4079,23.3444,23.3897,181844.0
2016-11-23 15:55:00,25.79,25.79,25.73,25.74,633701.0,23.3988,23.3988,23.3444,23.3535,633701.0
2016-11-25 09:30:00,25.89,25.99,25.68,25.76,243445.0,23.4895,23.5803,23.299,23.3716,243445.0
2016-11-25 09:35:00,25.76,25.8,25.73,25.76,64946.0,23.3716,23.4079,23.3444,23.3716,64946.0
2016-11-25 09:40:00,25.76,25.79,25.66,25.7,127030.0,23.3716,23.3988,23.2809,23.3172,127030.0
2016-11-25 09:45:00,25.69,25.7,25.62,25.7,222694.0,23.3081,23.3172,23.2446,23.3172,222694.0
2016-11-25 09:50:00,25.69,25.69,25.57,25.68,110086.0,23.3081,23.3081,23.1992,23.299,110086.0
2016-11-25 09:55:00,25.68,25.69,25.6,25.66,141672.0,23.299,23.3081,23.2264,23.2809,141672.0
2016-11-25 10:00:00,25.66,25.7,25.62,25.65,65713.0,23.2809,23.3172,23.2446,23.2718,65713.0
2016-11-25 10:05:00,25.64,25.66,25.59,25.62,140207.0,23.2627,23.2809,23.2174,23.2446,140207.0
2016-11-25 10:10:00,25.61,25.75,25.61,25.74,45903.0,23.2355,23.3625,23.2355,23.3535,45903.0
2016-11-25 10:15:00,25.73,25.77,25.68,25.71,79142.0,23.3444,23.3807,23.299,23.3262,79142.0
2016-11-25 10:20:00,25.71,25.72,25.61,25.62,251701.0,23.3262,23.3353,23.2355,23.2446,251701.0
2016-11-25 10:25:00,25.62,25.66,25.58,25.64,249951.0,23.2446,23.2809,23.2083,23.2627,249951.0
2016-11-25 10:30:00,25.64,25.69,25.61,25.69,237632.0,23.2627,23.3081,23.2355,23.3081,237632.0
2016-11-25 10:35:00,25.69,25.71,25.61,25.63,98011.0,23.3081,23.3262,23.2355,23.2537,98011.0
2016-11-25 10:40:00,25.62,25.69,25.62,25.65,350333.0,23.2446,23.3081,23.2446,23.2718,350333.0
2016-11-25 10:45:00,25.65,25.69,25.6,25.6,99644.0,23.2718,23.3081,23.2264,23.2264,99644.0
2016-11-25 10:50:00,25.6,25.63,25.52,25.54,683151.0,23.2264,23.2537,23.1539,23.172,683151.0
2016-11-25 10:55:00,25.54,25.55,25.48,25.49,117991.0,23.172,23.1811,23.1176,23.1266,117991.0
2016-11-25 11:00:00,25.49,25.55,25.47,25.5,88014.0,23.1266,23.1811,23.1085,23.1357,88014.0
2016-11-25 11:05:00,25.5,25.56,25.47,25.55,94565.0,23.1357,23.1901,23.1085,23.1811,94565.0
2016-11-25 11:10:00,25.55,25.56,25.51,25.53,67065.0,23.1811,23.1901,23.1448,23.1629,67065.0
2016-11-25 11:15:00,25.54,25.57,25.51,25.56,39411.0,23.172,23.1992,23.1448,23.1901,39411.0
2016-11-25 11:20:00,25.57,25.59,25.54,25.56,44790.0,23.1992,23.2174,23.172,23.1901,44790.0
2016-11-25 11:25:00,25.56,25.59,25.55,25.59,54439.0,23.1901,23.2174,23.1811,23.2174,54439.0
2016-11-25 11:30:00,25.59,25.59,25.5,25.53,65748.0,23.2174,23.2174,23.1357,23.1629,65748.0
2016-11-25 11:35:00,25.53,25.53,25.49,25.53,67741.0,23.1629,23.1629,23.1266,23.1629,67741.0
2016-11-25 11:40:00,25.53,25.56,25.51,25.54,84759.0,23.1629,23.1901,23.1448,23.172,84759.0
2016-11-25 11:45:00,25.55,25.56,25.52,25.54,44224.0,23.1811,23.1901,23.1539,23.172,44224.0
2016-11-25 11:50:00,25.54,25.54,25.51,25.52,49265.0,23.172,23.172,23.1448,23.1539,49265.0
2016-11-25 11:55:00,25.52,25.54,25.51,25.52,91877.0,23.1539,23.172,23.1448,23.1539,91877.0
2016-11-25 12:00:00,25.52,25.52,25.48,25.5,80328.0,23.1539,23.1539,23.1176,23.1357,80328.0
2016-11-25 12:05:00,25.5,25.52,25.47,25.51,64641.0,23.1357,23.1539,23.1085,23.1448,64641.0
2016-11-25 12:10:00,25.51,25.52,25.48,25.51,58387.0,23.1448,23.1539,23.1176,23.1448,58387.0
2016-11-25 12:15:00,25.52,25.52,25.48,25.48,38898.0,23.1539,23.1539,23.1176,23.1176,38898.0
2016-11-25 12:20:00,25.48,25.49,25.43,25.43,115745.0,23.1176,23.1266,23.0722,23.0722,115745.0
2016-11-25 12:25:00,25.43,25.47,25.43,25.43,144063.0,23.0722,23.1085,23.0722,23.0722,144063.0
2016-11-25 12:30:00,25.43,25.47,25.43,25.46,89700.0,23.0722,23.1085,23.0722,23.0994,89700.0
2016-11-25 12:35:00,25.45,25.47,25.43,25.46,156281.0,23.0903,23.1085,23.0722,23.0994,156281.0
2016-11-25 12:40:00,25.46,25.54,25.46,25.52,220139.0,23.0994,23.172,23.0994,23.1539,220139.0
2016-11-25 12:45:00,25.52,25.57,25.51,25.52,219152.0,23.1539,23.1992,23.1448,23.1539,219152.0
2016-11-25 12:50:00,25.52,25.56,25.5,25.5,354498.0,23.1539,23.1901,23.1357,23.1357,354498.0
2016-11-25 12:55:00,25.5,25.55,25.49,25.54,461831.0,23.1357,23.1811,23.1266,23.172,461831.0
2016-11-28 09:30:00,25.56,25.7,25.53,25.65,279720.0,23.1901,23.3172,23.1629,23.2718,279720.0
2016-11-28 09:35:00,25.64,25.67,25.6,25.62,206848.0,23.2627,23.2899,23.2264,23.2446,206848.0
2016-11-28 09:40:00,25.62,25.67,25.59,25.62,139779.0,23.2446,23.2899,23.2174,23.2446,139779.0
2016-11-28 09:45:00,25.62,25.68,25.61,25.66,171700.0,23.2446,23.299,23.2355,23.2809,171700.0
2016-11-28 09:50:00,25.65,25.7,25.61,25.68,272260.0,23.2718,23.3172,23.2355,23.299,272260.0
2016-11-28 09:55:00,25.68,25.68,25.62,25.62,94803.0,23.299,23.299,23.2446,23.2446,94803.0
2016-11-28 10:00:00,25.62,25.65,25.6,25.64,172739.0,23.2446,23.2718,23.2264,23.2627,172739.0
2016-11-28 10:05:00,25.64,25.66,25.62,25.64,68857.0,23.2627,23.2809,23.2446,23.2627,68857.0
2016-11-28 10:10:00,25.64,25.67,25.62,25.63,70591.0,23.2627,23.2899,23.2446,23.2537,70591.0
2016-11-28 10:15:00,25.63,25.66,25.59,25.6,90761.0,23.2537,23.2809,23.2174,23.2264,90761.0
2016-11-28 10:20:00,25.6,25.64,25.58,25.62,78713.0,23.2264,23.2627,23.2083,23.2446,78713.0
2016-11-28 10:25:00,25.63,25.63,25.59,25.62,55918.0,23.2537,23.2537,23.2174,23.2446,55918.0
2016-11-28 10:30:00,25.63,25.65,25.62,25.63,90331.0,23.2537,23.2718,23.2446,23.2537,90331.0
2016-11-28 10:35:00,25.62,25.65,25.6,25.61,122838.0,23.2446,23.2718,23.2264,23.2355,122838.0
2016-11-28 10:40:00,25.61,25.66,25.6,25.63,144870.0,23.2355,23.2809,23.2264,23.2537,144870.0
2016-11-28 10:45:00,25.63,25.63,25.61,25.62,70373.0,23.2537,23.2537,23.2355,23.2446,70373.0
2016-11-28 10:50:00,25.61,25.66,25.6,25.63,114713.0,23.2355,23.2809,23.2264,23.2537,114713.0
2016-11-28 10:55:00,25.63,25.65,25.6,25.6,98657.0,23.2537,23.2718,23.2264,23.2264,98657.0
2016-11-28 11:00:00,25.61,25.62,25.59,25.61,47583.0,23.2355,23.2446,23.2174,23.2355,47583.0
2016-11-28 11:05:00,25.61,25.61,25.58,25.6,178892.0,23.2355,23.2355,23.2083,23.2264,178892.0
2016-11-28 11:10:00,25.6,25.62,25.59,25.6,69943.0,23.2264,23.2446,23.2174,23.2264,69943.0
2016-11-28 11:15:00,25.6,25.61,25.58,25.6,290186.0,23.2264,23.2355,23.2083,23.2264,290186.0
2016-11-28 11:20:00,25.59,25.62,25.58,25.59,174880.0,23.2174,23.2446,23.2083,23.2174,174880.0
2016-11-28 11:25:00,25.59,25.6,25.54,25.57,227301.0,23.2174,23.2264,23.172,23.1992,227301.0
2016-11-28 11:30:00,25.58,25.63,25.57,25.62,66130.0,23.2083,23.2537,23.1992,23.2446,66130.0
2016-11-28 11:35:00,25.62,25.64,25.61,25.62,76983.0,23.2446,23.2627,23.2355,23.2446,76983.0
2016-11-28 11:40:00,25.62,25.63,25.61,25.62,32871.0,23.2446,23.2537,23.2355,23.2446,32871.0
2016-11-28 11:45:00,25.62,25.64,25.61,25.64,53865.0,23.2446,23.2627,23.2355,23.2627,53865.0
2016-11-28 11:50:00,25.64,25.65,25.63,25.64,25927.0,23.2627,23.2718,23.2537,23.2627,25927.0
2016-11-28 11:55:00,25.65,25.66,25.63,25.64,52922.0,23.2718,23.2809,23.2537,23.2627,52922.0
2016-11-28 12:00:00,25.64,25.66,25.62,25.65,59823.0,23.2627,23.2809,23.2446,23.2718,59823.0
2016-11-28 12:05:00,25.65,25.65,25.63,25.64,21688.0,23.2718,23.2718,23.2537,23.2627,21688.0
2016-11-28 12:10:00,25.64,25.65,25.63,25.64,79096.0,23.2627,23.2718,23.2537,23.2627,79096.0
2016-11-28 12:15:00,25.64,25.66,25.64,25.66,33270.0,23.2627,23.2809,23.2627,23.2809,33270.0
2016-11-28 12:20:00,25.65,25.66,25.64,25.64,24035.0,23.2718,23.2809,23.2627,23.2627,24035.0
2016-11-28 12:25:00,25.64,25.67,25.64,25.65,75473.0,23.2627,23.2899,23.2627,23.2718,75473.0
2016-11-28 12:30:00,25.65,25.68,25.64,25.67,85824.0,23.2718,23.299,23.2627,23.2899,85824.0
2016-11-28 12:35:00,25.67,25.68,25.65,25.66,21836.0,23.2899,23.299,23.2718,23.2809,21836.0
2016-11-28 12:40:00,25.66,25.66,25.64,25.66,63229.0,23.2809,23.2809,23.2627,23.2809,63229.0
2016-11-28 12:45:00,25.66,25.67,25.64,25.66,21497.0,23.2809,23.2899,23.2627,23.2809,21497.0
2016-11-28 12:50:00,25.66,25.67,25.65,25.66,63160.0,23.2809,23.2899,23.2718,23.2809,63160.0
2016-11-28 12:55:00,25.66,25.68,25.65,25.68,19960.0,23.2809,23.299,23.2718,23.299,19960.0
2016-11-28 13:00:00,25.68,25.68,25.66,25.66,54488.0,23.299,23.299,23.2809,23.2809,54488.0
2016-11-28 13:05:00,25.67,25.69,25.65,25.69,87937.0,23.2899,23.3081,23.2718,23.3081,87937.0
2016-11-28 13:10:00,25.69,25.69,25.66,25.68,43538.0,23.3081,23.3081,23.2809,23.299,43538.0
2016-11-28 13:15:00,25.67,25.68,25.67,25.67,39484.0,23.2899,23.299,23.2899,23.2899,39484.0
2016-11-28 13:20:00,25.68,25.7,25.66,25.67,108786.0,23.299,23.3172,23.2809,23.2899,108786.0
2016-11-28 13:25:00,25.67,25.67,25.65,25.67,26132.0,23.2899,23.2899,23.2718,23.2899,26132.0
2016-11-28 13:30:00,25.67,25.67,25.66,25.67,6200.0,23.2899,23.2899,23.2809,23.2899,6200.0
2016-11-28 13:35:00,25.67,25.69,25.66,25.67,55100.0,23.2899,23.3081,23.2809,23.2899,55100.0
2016-11-28 13:40:00,25.68,25.7,25.67,25.69,122414.0,23.299,23.3172,23.2899,23.3081,122414.0
2016-11-28 13:45:00,25.69,25.72,25.68,25.7,124884.0,23.3081,23.3353,23.299,23.3172,124884.0
2016-11-28 13:50:00,25.71,25.71,25.7,25.71,21913.0,23.3262,23.3262,23.3172,23.3262,21913.0
2016-11-28 13:55:00,25.7,25.72,25.68,25.71,111706.0,23.3172,23.3353,23.299,23.3262,111706.0
2016-11-28 14:00:00,25.71,25.76,25.69,25.75,148689.0,23.3262,23.3716,23.3081,23.3625,148689.0
2016-11-28 14:05:00,25.75,25.8,25.74,25.79,118604.0,23.3625,23.4079,23.3535,23.3988,118604.0
2016-11-28 14:10:00,25.79,25.86,25.78,25.85,243253.0,23.3988,23.4623,23.3897,23.4533,243253.0
2016-11-28 14:15:00,25.85,25.88,25.82,25.85,153966.0,23.4533,23.4805,23.426,23.4533,153966.0
2016-11-28 14:20:00,25.84,25.88,25.83,25.88,116117.0,23.4442,23.4805,23.4351,23.4805,116117.0
2016-11-28 14:25:00,25.88,25.92,25.84,25.85,84626.0,23.4805,23.5168,23.4442,23.4533,84626.0
2016-11-28 14:30:00,25.84,25.86,25.73,25.83,219381.0,23.4442,23.4623,23.3444,23.4351,219381.0
2016-11-28 14:35:00,25.84,25.87,25.81,25.81,154251.0,23.4442,23.4714,23.417,23.417,154251.0
2016-11-28 14:40:00,25.81,25.81,25.78,25.79,100004.0,23.417,23.417,23.3897,23.3988,100004.0
2016-11-28 14:45:00,25.8,25.86,25.8,25.85,100750.0,23.4079,23.4623,23.4079,23.4533,100750.0
2016-11-28 14:50:00,25.85,25.86,25.83,25.86,50404.0,23.4533,23.4623,23.4351,23.4623,50404.0
2016-11-28 14:55:00,25.86,25.87,25.84,25.85,59912.0,23.4623,23.4714,23.4442,23.4533,59912.0
2016-11-28 15:00:00,25.86,25.87,25.85,25.87,90132.0,23.4623,23.4714,23.4533,23.4714,90132.0
2016-11-28 15:05:00,25.87,25.89,25.85,25.88,101476.0,23.4714,23.4895,23.4533,23.4805,101476.0
2016-11-28 15:10:00,25.88,25.94,25.87,25.94,84019.0,23.4805,23.5349,23.4714,23.5349,84019.0
2016-11-28 15:15:00,25.94,25.94,25.92,25.94,91458.0,23.5349,23.5349,23.5168,23.5349,91458.0
2016-11-28 15:20:00,25.94,25.95,25.9,25.91,83929.0,23.5349,23.544,23.4986,23.5077,83929.0
2016-11-28 15:25:00,25.92,25.94,25.9,25.91,81437.0,23.5168,23.5349,23.4986,23.5077,81437.0
2016-11-28 15:30:00,25.91,25.91,25.86,25.87,134697.0,23.5077,23.5077,23.4623,23.4714,134697.0
2016-11-28 15:35:00,25.87,25.88,25.84,25.85,97296.0,23.4714,23.4805,23.4442,23.4533,97296.0
2016-11-28 15:40:00,25.85,25.86,25.84,25.85,126023.0,23.4533,23.4623,23.4442,23.4533,126023.0
2016-11-28 15:45:00,25.84,25.86,25.82,25.83,183103.0,23.4442,23.4623,23.426,23.4351,183103.0
2016-11-28 15:50:00,25.82,25.83,25.79,25.82,301917.0,23.426,23.4351,23.3988,23.426,301917.0
2016-11-28 15:55:00,25.83,25.86,25.82,25.83,609112.0,23.4351,23.4623,23.426,23.4351,609112.0
2016-11-29 09:30:00,25.84,25.89,25.75,25.88,354471.0,23.4442,23.4895,23.3625,23.4805,354471.0
2016-11-29 09:35:00,25.88,26.04,25.87,26.04,329514.0,23.4805,23.6256,23.4714,23.6256,329514.0
2016-11-29 09:40:00,26.03,26.08,25.99,26.04,133940.0,23.6166,23.6619,23.5803,23.6256,133940.0
2016-11-29 09:45:00,26.04,26.07,26.02,26.05,401212.0,23.6256,23.6529,23.6075,23.6347,401212.0
2016-11-29 09:50:00,26.06,26.07,25.96,26.06,1055202.0,23.6438,23.6529,23.5531,23.6438,1055202.0
2016-11-29 09:55:00,26.06,26.1,26.01,26.09,204452.0,23.6438,23.6801,23.5984,23.671,204452.0
2016-11-29 10:00:00,26.09,26.3,26.08,26.3,423026.0,23.671,23.8615,23.6619,23.8615,423026.0
2016-11-29 10:05:00,26.29,26.38,26.18,26.33,273230.0,23.8525,23.9341,23.7527,23.8888,273230.0
2016-11-29 10:10:00,26.33,26.38,26.32,26.35,515115.0,23.8888,23.9341,23.8797,23.9069,515115.0
2016-11-29 10:15:00,26.35,26.49,26.34,26.49,311304.0,23.9069,24.0339,23.8978,24.0339,311304.0
2016-11-29 10:20:00,26.49,26.53,26.46,26.52,378490.0,24.0339,24.0702,24.0067,24.0611,378490.0
2016-11-29 10:25:00,26.51,26.54,26.45,26.5,248970.0,24.0521,24.0793,23.9976,24.043,248970.0
2016-11-29 10:30:00,26.5,26.65,26.49,26.65,416195.0,24.043,24.1791,24.0339,24.1791,416195.0
2016-11-29 10:35:00,26.65,26.74,26.64,26.71,398453.0,24.1791,24.2607,24.17,24.2335,398453.0
2016-11-29 10:40:00,26.71,26.84,26.7,26.8,721385.0,24.2335,24.3515,24.2244,24.3152,721385.0
2016-11-29 10:45:00,26.79,26.94,26.79,26.93,511665.0,24.3061,24.4422,24.3061,24.4331,511665.0
2016-11-29 10:50:00,26.92,26.97,26.86,26.94,457328.0,24.4241,24.4694,24.3696,24.4422,457328.0
2016-11-29 10:55:00,26.94,27.13,26.93,27.12,446697.0,24.4422,24.6146,24.4331,24.6055,446697.0
2016-11-29 11:00:00,27.11,27.15,27.03,27.09,583619.0,24.5964,24.6327,24.5239,24.5783,583619.0
2016-11-29 11:05:00,27.09,27.22,27.07,27.22,511566.0,24.5783,24.6962,24.5601,24.6962,511566.0
2016-11-29 11:10:00,27.22,27.24,27.15,27.18,419375.0,24.6962,24.7144,24.6327,24.6599,419375.0
2016-11-29 11:15:00,27.17,27.28,27.17,27.26,866030.0,24.6509,24.7507,24.6509,24.7325,866030.0
2016-11-29 11:20:00,27.26,27.27,27.09,27.14,640034.0,24.7325,24.7416,24.5783,24.6237,640034.0
2016-11-29 11:25:00,27.14,27.23,27.11,27.13,479830.0,24.6237,24.7053,24.5964,24.6146,479830.0
2016-11-29 11:30:00,27.13,27.45,27.11,27.41,564431.0,24.6146,24.9049,24.5964,24.8686,564431.0
2016-11-29 11:35:00,27.42,27.57,27.41,27.54,542046.0,24.8777,25.0138,24.8686,24.9866,542046.0
2016-11-29 11:40:00,27.54,27.7,27.49,27.69,701152.0,24.9866,25.1317,24.9412,25.1227,701152.0
2016-11-29 11:45:00,27.69,27.69,27.49,27.56,539457.0,25.1227,25.1227,24.9412,25.0047,539457.0
2016-11-29 11:50:00,27.56,27.6,27.5,27.6,217542.0,25.0047,25.041,24.9503,25.041,217542.0
2016-11-29 11:55:00,27.6,27.67,27.54,27.64,411238.0,25.041,25.1045,24.9866,25.0773,411238.0
2016-11-29 12:00:00,27.63,27.64,27.57,27.64,286952.0,25.0682,25.0773,25.0138,25.0773,286952.0
2016-11-29 12:05:00,27.63,27.65,27.29,27.3,1410263.0,25.0682,25.0864,24.7597,24.7688,1410263.0
2016-11-29 12:10:00,27.29,27.36,27.22,27.29,271091.0,24.7597,24.8233,24.6962,24.7597,271091.0
2016-11-29 12:15:00,27.28,27.32,27.24,27.3,254030.0,24.7507,24.787,24.7144,24.7688,254030.0
2016-11-29 12:20:00,27.31,27.32,27.0,27.04,415715.0,24.7779,24.787,24.4966,24.5329,415715.0
2016-11-29 12:25:00,27.04,27.13,27.03,27.09,154726.0,24.5329,24.6146,24.5239,24.5783,154726.0
2016-11-29 12:30:00,27.1,27.13,27.05,27.08,146592.0,24.5874,24.6146,24.542,24.5692,146592.0
2016-11-29 12:35:00,27.08,27.17,27.06,27.15,311510.0,24.5692,24.6509,24.5511,24.6327,311510.0
2016-11-29 12:40:00,27.16,27.16,27.02,27.06,214335.0,24.6418,24.6418,24.5148,24.5511,214335.0
2016-11-29 12:45:00,27.06,27.14,27.05,27.12,143428.0,24.5511,24.6237,24.542,24.6055,143428.0
2016-11-29 12:50:00,27.12,27.16,27.1,27.13,372113.0,24.6055,24.6418,24.5874,24.6146,372113.0
2016-11-29 12:55:00,27.13,27.14,27.06,27.11,193307.0,24.6146,24.6237,24.5511,24.5964,193307.0
2016-11-29 13:00:00,27.11,27.15,27.09,27.11,166451.0,24.5964,24.6327,24.5783,24.5964,166451.0
2016-11-29 13:05:00,27.11,27.12,27.02,27.03,207871.0,24.5964,24.6055,24.5148,24.5239,207871.0
2016-11-29 13:10:00,27.02,27.05,26.95,27.02,355171.0,24.5148,24.542,24.4513,24.5148,355171.0
2016-11-29 13:15:00,27.02,27.11,27.02,27.11,308258.0,24.5148,24.5964,24.5148,24.5964,308258.0
2016-11-29 13:20:00,27.1,27.23,27.08,27.19,304194.0,24.5874,24.7053,24.5692,24.669,304194.0
2016-11-29 13:25:00,27.19,27.19,27.09,27.13,188828.0,24.669,24.669,24.5783,24.6146,188828.0
2016-11-29 13:30:00,27.13,27.22,27.13,27.19,167499.0,24.6146,24.6962,24.6146,24.669,167499.0
2016-11-29 13:35:00,27.2,27.21,27.17,27.2,64347.0,24.6781,24.6872,24.6509,24.6781,64347.0
2016-11-29 13:40:00,27.2,27.3,27.19,27.22,166140.0,24.6781,24.7688,24.669,24.6962,166140.0
2016-11-29 13:45:00,27.22,27.29,27.2,27.26,223610.0,24.6962,24.7597,24.6781,24.7325,223610.0
2016-11-29 13:50:00,27.26,27.3,27.22,27.3,213873.0,24.7325,24.7688,24.6962,24.7688,213873.0
2016-11-29 13:55:00,27.29,27.32,27.23,27.26,224569.0,24.7597,24.787,24.7053,24.7325,224569.0
2016-11-29 14:00:00,27.26,27.26,27.1,27.11,231442.0,24.7325,24.7325,24.5874,24.5964,231442.0
2016-11-29 14:05:00,27.11,27.15,27.08,27.12,275016.0,24.5964,24.6327,24.5692,24.6055,275016.0
2016-11-29 14:10:00,27.12,27.2,27.1,27.2,194265.0,24.6055,24.6781,24.5874,24.6781,194265.0
2016-11-29 14:15:00,27.2,27.21,27.13,27.16,77822.0,24.6781,24.6872,24.6146,24.6418,77822.0
2016-11-29 14:20:00,27.16,27.16,27.11,27.13,145652.0,24.6418,24.6418,24.5964,24.6146,145652.0
2016-11-29 14:25:00,27.12,27.15,26.99,27.05,342643.0,24.6055,24.6327,24.4876,24.542,342643.0
2016-11-29 14:30:00,27.04,27.11,27.02,27.1,132783.0,24.5329,24.5964,24.5148,24.5874,132783.0
2016-11-29 14:35:00,27.1,27.1,27.04,27.05,148847.0,24.5874,24.5874,24.5329,24.542,148847.0
2016-11-29 14:40:00,27.05,27.09,27.04,27.08,99888.0,24.542,24.5783,24.5329,24.5692,99888.0
2016-11-29 14:45:00,27.08,27.08,27.03,27.04,89777.0,24.5692,24.5692,24.5239,24.5329,89777.0
2016-11-29 14:50:00,27.05,27.05,26.99,27.0,440430.0,24.542,24.542,24.4876,24.4966,440430.0
2016-11-29 14:55:00,26.99,27.01,26.94,26.97,798544.0,24.4876,24.5057,24.4422,24.4694,798544.0
2016-11-29 15:00:00,26.97,26.99,26.83,26.88,252043.0,24.4694,24.4876,24.3424,24.3878,252043.0
2016-11-29 15:05:00,26.89,26.9,26.8,26.83,460107.0,24.3968,24.4059,24.3152,24.3424,460107.0
2016-11-29 15:10:00,26.83,26.96,26.82,26.96,157272.0,24.3424,24.4603,24.3333,24.4603,157272.0
2016-11-29 15:15:00,26.96,26.96,26.78,26.84,194259.0,24.4603,24.4603,24.297,24.3515,194259.0
2016-11-29 15:20:00,26.84,26.87,26.82,26.86,150032.0,24.3515,24.3787,24.3333,24.3696,150032.0
2016-11-29 15:25:00,26.86,26.91,26.85,26.9,102108.0,24.3696,24.415,24.3605,24.4059,102108.0
2016-11-29 15:30:00,26.9,26.92,26.83,26.91,208140.0,24.4059,24.4241,24.3424,24.415,208140.0
2016-11-29 15:35:00,26.91,26.92,26.86,26.88,188064.0,24.415,24.4241,24.3696,24.3878,188064.0
2016-11-29 15:40:00,26.88,26.91,26.87,26.91,127342.0,24.3878,24.415,24.3787,24.415,127342.0
2016-11-29 15:45:00,26.91,26.91,26.82,26.86,275335.0,24.415,24.415,24.3333,24.3696,275335.0
2016-11-29 15:50:00,26.85,26.89,26.77,26.87,491974.0,24.3605,24.3968,24.288,24.3787,491974.0
2016-11-29 15:55:00,26.87,26.91,26.84,26.85,786742.0,24.3787,24.415,24.3515,24.3605,786742.0
2016-11-30 09:30:00,26.83,27.01,26.66,26.75,371348.0,24.3424,24.5057,24.1882,24.2698,371348.0
2016-11-30 09:35:00,26.75,27.0,26.73,26.99,330898.0,24.2698,24.4966,24.2517,24.4876,330898.0
2016-11-30 09:40:00,26.99,27.12,26.92,27.1,439585.0,24.4876,24.6055,24.4241,24.5874,439585.0
2016-11-30 09:45:00,27.11,27.14,26.96,27.0,313851.0,24.5964,24.6237,24.4603,24.4966,313851.0
2016-11-30 09:50:00,27.0,27.13,26.97,27.1,486159.0,24.4966,24.6146,24.4694,24.5874,486159.0
2016-11-30 09:55:00,27.09,27.17,27.04,27.14,182766.0,24.5783,24.6509,24.5329,24.6237,182766.0
2016-11-30 10:00:00,27.14,27.38,27.06,27.36,626612.0,24.6237,24.8414,24.5511,24.8233,626612.0
2016-11-30 10:05:00,27.35,27.4,27.3,27.39,746417.0,24.8142,24.8595,24.7688,24.8505,746417.0
2016-11-30 10:10:00,27.38,27.39,27.27,27.32,292861.0,24.8414,24.8505,24.7416,24.787,292861.0
2016-11-30 10:15:00,27.31,27.33,27.28,27.32,186116.0,24.7779,24.796,24.7507,24.787,186116.0
2016-11-30 10:20:00,27.33,27.36,27.18,27.21,260337.0,24.796,24.8233,24.6599,24.6872,260337.0
2016-11-30 10:25:00,27.2,27.28,27.19,27.23,145025.0,24.6781,24.7507,24.669,24.7053,145025.0
2016-11-30 10:30:00,27.23,27.26,27.2,27.25,95758.0,24.7053,24.7325,24.6781,24.7235,95758.0
2016-11-30 10:35:00,27.25,27.28,27.24,27.25,126353.0,24.7235,24.7507,24.7144,24.7235,126353.0
2016-11-30 10:40:00,27.26,27.32,27.25,27.27,303761.0,24.7325,24.787,24.7235,24.7416,303761.0
2016-11-30 10:45:00,27.28,27.3,27.23,27.26,74900.0,24.7507,24.7688,24.7053,24.7325,74900.0
2016-11-30 10:50:00,27.25,27.27,27.21,27.22,59130.0,24.7235,24.7416,24.6872,24.6962,59130.0
2016-11-30 10:55:00,27.23,27.26,27.21,27.22,84233.0,24.7053,24.7325,24.6872,24.6962,84233.0
2016-11-30 11:00:00,27.23,27.24,27.17,27.17,183639.0,24.7053,24.7144,24.6509,24.6509,183639.0
2016-11-30 11:05:00,27.18,27.27,27.17,27.25,127615.0,24.6599,24.7416,24.6509,24.7235,127615.0
2016-11-30 11:10:00,27.25,27.28,27.19,27.21,335407.0,24.7235,24.7507,24.669,24.6872,335407.0
2016-11-30 11:15:00,27.21,27.23,27.2,27.21,365322.0,24.6872,24.7053,24.6781,24.6872,365322.0
2016-11-30 11:20:00,27.2,27.22,27.2,27.21,412042.0,24.6781,24.6962,24.6781,24.6872,412042.0
2016-11-30 11:25:00,27.22,27.24,27.21,27.22,152067.0,24.6962,24.7144,24.6872,24.6962,152067.0
2016-11-30 11:30:00,27.22,27.23,27.2,27.22,85410.0,24.6962,24.7053,24.6781,24.6962,85410.0
2016-11-30 11:35:00,27.21,27.23,27.2,27.21,76713.0,24.6872,24.7053,24.6781,24.6872,76713.0
2016-11-30 11:40:00,27.21,27.23,27.21,27.21,196772.0,24.6872,24.7053,24.6872,24.6872,196772.0
2016-11-30 11:45:00,27.21,27.22,27.13,27.18,164427.0,24.6872,24.6962,24.6146,24.6599,164427.0
2016-11-30 11:50:00,27.18,27.23,27.16,27.21,159927.0,24.6599,24.7053,24.6418,24.6872,159927.0
2016-11-30 11:55:00,27.21,27.21,27.06,27.09,89488.0,24.6872,24.6872,24.5511,24.5783,89488.0
2016-11-30 12:00:00,27.08,27.13,27.04,27.05,79608.0,24.5692,24.6146,24.5329,24.542,79608.0
2016-11-30 12:05:00,27.05,27.08,27.03,27.05,92929.0,24.542,24.5692,24.5239,24.542,92929.0
2016-11-30 12:10:00,27.03,27.04,27.01,27.02,51552.0,24.5239,24.5329,24.5057,24.5148,51552.0
2016-11-30 12:15:00,27.02,27.04,27.0,27.01,49806.0,24.5148,24.5329,24.4966,24.5057,49806.0
2016-11-30 12:20:00,27.01,27.03,26.98,27.03,80668.0,24.5057,24.5239,24.4785,24.5239,80668.0
2016-11-30 12:25:00,27.03,27.04,27.0,27.01,106140.0,24.5239,24.5329,24.4966,24.5057,106140.0
2016-11-30 12:30:00,27.01,27.04,26.99,27.04,72976.0,24.5057,24.5329,24.4876,24.5329,72976.0
2016-11-30 12:35:00,27.03,27.05,27.01,27.04,84660.0,24.5239,24.542,24.5057,24.5329,84660.0
2016-11-30 12:40:00,27.04,27.05,27.03,27.05,53012.0,24.5329,24.542,24.5239,24.542,53012.0
2016-11-30 12:45:00,27.05,27.09,27.04,27.09,56175.0,24.542,24.5783,24.5329,24.5783,56175.0
2016-11-30 12:50:00,27.08,27.08,27.0,27.04,103171.0,24.5692,24.5692,24.4966,24.5329,103171.0
2016-11-30 12:55:00,27.03,27.04,27.0,27.03,48428.0,24.5239,24.5329,24.4966,24.5239,48428.0
2016-11-30 13:00:00,27.03,27.03,26.89,26.89,57852.0,24.5239,24.5239,24.3968,24.3968,57852.0
2016-11-30 13:05:00,26.89,26.95,26.88,26.95,218338.0,24.3968,24.4513,24.3878,24.4513,218338.0
2016-11-30 13:10:00,26.94,27.01,26.94,27.0,81286.0,24.4422,24.5057,24.4422,24.4966,81286.0
2016-11-30 13:15:00,27.0,27.05,26.97,27.02,93178.0,24.4966,24.542,24.4694,24.5148,93178.0
2016-11-30 13:20:00,27.01,27.01,26.96,26.99,49125.0,24.5057,24.5057,24.4603,24.4876,49125.0
2016-11-30 13:25:00,26.98,27.01,26.97,27.0,55237.0,24.4785,24.5057,24.4694,24.4966,55237.0
2016-11-30 13:30:00,27.0,27.02,26.99,27.01,62619.0,24.4966,24.5148,24.4876,24.5057,62619.0
2016-11-30 13:35:00,27.0,27.01,26.96,26.97,38668.0,24.4966,24.5057,24.4603,24.4694,38668.0
2016-11-30 13:40:00,26.98,26.99,26.97,26.98,137815.0,24.4785,24.4876,24.4694,24.4785,137815.0
2016-11-30 13:45:00,26.98,26.99,26.97,26.99,37626.0,24.4785,24.4876,24.4694,24.4876,37626.0
2016-11-30 13:50:00,26.99,26.99,26.97,26.98,52395.0,24.4876,24.4876,24.4694,24.4785,52395.0
2016-11-30 13:55:00,26.98,26.99,26.98,26.98,47597.0,24.4785,24.4876,24.4785,24.4785,47597.0
2016-11-30 14:00:00,26.98,26.99,26.94,26.97,260363.0,24.4785,24.4876,24.4422,24.4694,260363.0
2016-11-30 14:05:00,26.96,26.98,26.94,26.96,101312.0,24.4603,24.4785,24.4422,24.4603,101312.0
2016-11-30 14:10:00,26.95,26.98,26.94,26.96,75967.0,24.4513,24.4785,24.4422,24.4603,75967.0
2016-11-30 14:15:00,26.96,26.98,26.96,26.97,50355.0,24.4603,24.4785,24.4603,24.4694,50355.0
2016-11-30 14:20:00,26.97,26.99,26.96,26.99,55555.0,24.4694,24.4876,24.4603,24.4876,55555.0
2016-11-30 14:25:00,26.98,27.01,26.96,27.0,110049.0,24.4785,24.5057,24.4603,24.4966,110049.0
2016-11-30 14:30:00,27.0,27.01,26.95,26.97,86617.0,24.4966,24.5057,24.4513,24.4694,86617.0
2016-11-30 14:35:00,26.97,26.98,26.94,26.95,56980.0,24.4694,24.4785,24.4422,24.4513,56980.0
2016-11-30 14:40:00,26.95,26.98,26.95,26.96,56998.0,24.4513,24.4785,24.4513,24.4603,56998.0
2016-11-30 14:45:00,26.96,26.98,26.96,26.97,72415.0,24.4603,24.4785,24.4603,24.4694,72415.0
2016-11-30 14:50:00,26.96,27.01,26.96,26.99,56367.0,24.4603,24.5057,24.4603,24.4876,56367.0
2016-11-30 14:55:00,27.0,27.0,26.96,26.98,47180.0,24.4966,24.4966,24.4603,24.4785,47180.0
2016-11-30 15:00:00,26.98,26.99,26.96,26.96,40768.0,24.4785,24.4876,24.4603,24.4603,40768.0
2016-11-30 15:05:00,26.96,26.98,26.95,26.95,45849.0,24.4603,24.4785,24.4513,24.4513,45849.0
2016-11-30 15:10:00,26.96,26.97,26.95,26.96,47018.0,24.4603,24.4694,24.4513,24.4603,47018.0
2016-11-30 15:15:00,26.95,26.97,26.95,26.95,36600.0,24.4513,24.4694,24.4513,24.4513,36600.0
2016-11-30 15:20:00,26.96,26.97,26.95,26.96,41537.0,24.4603,24.4694,24.4513,24.4603,41537.0
2016-11-30 15:25:00,26.96,26.98,26.96,26.98,37630.0,24.4603,24.4785,24.4603,24.4785,37630.0
2016-11-30 15:30:00,26.97,27.0,26.96,26.96,114793.0,24.4694,24.4966,24.4603,24.4603,114793.0
2016-11-30 15:35:00,26.96,26.97,26.93,26.94,90444.0,24.4603,24.4694,24.4331,24.4422,90444.0
2016-11-30 15:40:00,26.94,26.95,26.92,26.93,101427.0,24.4422,24.4513,24.4241,24.4331,101427.0
2016-11-30 15:45:00,26.93,26.96,26.93,26.96,86310.0,24.4331,24.4603,24.4331,24.4603,86310.0
2016-11-30 15:50:00,26.95,26.96,26.87,26.9,447238.0,24.4513,24.4603,24.3787,24.4059,447238.0
2016-11-30 15:55:00,26.9,26.91,26.87,26.87,775900.0,24.4059,24.415,24.3787,24.3787,775900.0
2016-12-01 09:30:00,26.79,26.87,26.65,26.69,257361.0,24.3061,24.3787,24.1791,24.2154,257361.0
2016-12-01 09:35:00,26.68,26.74,26.62,26.73,158895.0,24.2063,24.2607,24.1519,24.2517,158895.0
2016-12-01 09:40:00,26.73,26.8,26.72,26.76,329800.0,24.2517,24.3152,24.2426,24.2789,329800.0
2016-12-01 09:45:00,26.75,26.8,26.71,26.76,197063.0,24.2698,24.3152,24.2335,24.2789,197063.0
2016-12-01 09:50:00,26.76,26.81,26.75,26.76,121441.0,24.2789,24.3242,24.2698,24.2789,121441.0
2016-12-01 09:55:00,26.76,26.84,26.74,26.84,148071.0,24.2789,24.3515,24.2607,24.3515,148071.0
2016-12-01 10:00:00,26.83,26.9,26.8,26.89,128311.0,24.3424,24.4059,24.3152,24.3968,128311.0
2016-12-01 10:05:00,26.9,26.95,26.82,26.83,122619.0,24.4059,24.4513,24.3333,24.3424,122619.0
2016-12-01 10:10:00,26.83,26.83,26.74,26.77,175750.0,24.3424,24.3424,24.2607,24.288,175750.0
2016-12-01 10:15:00,26.77,26.8,26.75,26.75,91108.0,24.288,24.3152,24.2698,24.2698,91108.0
2016-12-01 10:20:00,26.75,26.77,26.72,26.72,102687.0,24.2698,24.288,24.2426,24.2426,102687.0
2016-12-01 10:25:00,26.71,26.77,26.69,26.72,72295.0,24.2335,24.288,24.2154,24.2426,72295.0
2016-12-01 10:30:00,26.72,26.72,26.62,26.64,64343.0,24.2426,24.2426,24.1519,24.17,64343.0
2016-12-01 10:35:00,26.63,26.68,26.59,26.63,103632.0,24.1609,24.2063,24.1246,24.1609,103632.0
2016-12-01 10:40:00,26.63,26.63,26.47,26.48,186243.0,24.1609,24.1609,24.0158,24.0248,186243.0
2016-12-01 10:45:00,26.47,26.51,26.44,26.44,149116.0,24.0158,24.0521,23.9886,23.9886,149116.0
2016-12-01 10:50:00,26.44,26.46,26.34,26.34,218390.0,23.9886,24.0067,23.8978,23.8978,218390.0
2016-12-01 10:55:00,26.34,26.35,26.23,26.26,443736.0,23.8978,23.9069,23.798,23.8252,443736.0
2016-12-01 11:00:00,26.25,26.26,26.18,26.25,261966.0,23.8162,23.8252,23.7527,23.8162,261966.0
2016-12-01 11:05:00,26.24,26.34,26.21,26.32,211297.0,23.8071,23.8978,23.7799,23.8797,211297.0
2016-12-01 11:10:00,26.31,26.4,26.27,26.36,263247.0,23.8706,23.9523,23.8343,23.916,263247.0
2016-12-01 11:15:00,26.36,26.38,26.31,26.34,184925.0,23.916,23.9341,23.8706,23.8978,184925.0
2016-12-01 11:20:00,26.34,26.45,26.32,26.45,119738.0,23.8978,23.9976,23.8797,23.9976,119738.0
2016-12-01 11:25:00,26.44,26.5,26.43,26.46,79963.0,23.9886,24.043,23.9795,24.0067,79963.0
2016-12-01 11:30:00,26.45,26.5,26.43,26.47,85001.0,23.9976,24.043,23.9795,24.0158,85001.0
2016-12-01 11:35:00,26.48,26.48,26.4,26.45,54552.0,24.0248,24.0248,23.9523,23.9976,54552.0
2016-12-01 11:40:00,26.45,26.45,26.35,26.36,122683.0,23.9976,23.9976,23.9069,23.916,122683.0
2016-12-01 11:45:00,26.35,26.46,26.35,26.44,70462.0,23.9069,24.0067,23.9069,23.9886,70462.0
2016-12-01 11:50:00,26.45,26.45,26.39,26.42,44244.0,23.9976,23.9976,23.9432,23.9704,44244.0
2016-12-01 11:55:00,26.42,26.42,26.35,26.39,49402.0,23.9704,23.9704,23.9069,23.9432,49402.0
2016-12-01 12:00:00,26.38,26.39,26.3,26.36,95967.0,23.9341,23.9432,23.8615,23.916,95967.0
2016-12-01 12:05:00,26.36,26.46,26.35,26.45,54593.0,23.916,24.0067,23.9069,23.9976,54593.0
2016-12-01 12:10:00,26.45,26.47,26.43,26.47,33594.0,23.9976,24.0158,23.9795,24.0158,33594.0
2016-12-01 12:15:00,26.46,26.49,26.46,26.49,49491.0,24.0067,24.0339,24.0067,24.0339,49491.0
2016-12-01 12:20:00,26.48,26.54,26.48,26.5,112782.0,24.0248,24.0793,24.0248,24.043,112782.0
2016-12-01 12:25:00,26.5,26.54,26.46,26.49,112950.0,24.043,24.0793,24.0067,24.0339,112950.0
2016-12-01 12:30:00,26.49,26.56,26.47,26.55,141340.0,24.0339,24.0974,24.0158,24.0884,141340.0
2016-12-01 12:35:00,26.55,26.59,26.55,26.57,173859.0,24.0884,24.1246,24.0884,24.1065,173859.0
2016-12-01 12:40:00,26.57,26.58,26.52,26.55,164277.0,24.1065,24.1156,24.0611,24.0884,164277.0
2016-12-01 12:45:00,26.55,26.58,26.53,26.55,69622.0,24.0884,24.1156,24.0702,24.0884,69622.0
2016-12-01 12:50:00,26.55,26.57,26.53,26.55,90275.0,24.0884,24.1065,24.0702,24.0884,90275.0
2016-12-01 12:55:00,26.56,26.57,26.53,26.55,81430.0,24.0974,24.1065,24.0702,24.0884,81430.0
2016-12-01 13:00:00,26.55,26.55,26.51,26.52,207076.0,24.0884,24.0884,24.0521,24.0611,207076.0
2016-12-01 13:05:00,26.52,26.53,26.49,26.51,169446.0,24.0611,24.0702,24.0339,24.0521,169446.0
2016-12-01 13:10:00,26.5,26.52,26.45,26.51,319912.0,24.043,24.0611,23.9976,24.0521,319912.0
2016-12-01 13:15:00,26.5,26.51,26.48,26.49,46358.0,24.043,24.0521,24.0248,24.0339,46358.0
2016-12-01 13:20:00,26.48,26.52,26.48,26.49,66921.0,24.0248,24.0611,24.0248,24.0339,66921.0
2016-12-01 13:25:00,26.49,26.5,26.46,26.46,59097.0,24.0339,24.043,24.0067,24.0067,59097.0
2016-12-01 13:30:00,26.47,26.51,26.46,26.5,65162.0,24.0158,24.0521,24.0067,24.043,65162.0
2016-12-01 13:35:00,26.49,26.51,26.49,26.51,33274.0,24.0339,24.0521,24.0339,24.0521,33274.0
2016-12-01 13:40:00,26.51,26.51,26.47,26.48,58426.0,24.0521,24.0521,24.0158,24.0248,58426.0
2016-12-01 13:45:00,26.47,26.48,26.41,26.44,32862.0,24.0158,24.0248,23.9613,23.9886,32862.0
2016-12-01 13:50:00,26.44,26.44,26.38,26.39,47493.0,23.9886,23.9886,23.9341,23.9432,47493.0
2016-12-01 13:55:00,26.39,26.4,26.29,26.3,143951.0,23.9432,23.9523,23.8525,23.8615,143951.0
2016-12-01 14:00:00,26.3,26.31,26.25,26.29,120906.0,23.8615,23.8706,23.8162,23.8525,120906.0
2016-12-01 14:05:00,26.29,26.29,26.25,26.26,49954.0,23.8525,23.8525,23.8162,23.8252,49954.0
2016-12-01 14:10:00,26.26,26.3,26.25,26.28,75030.0,23.8252,23.8615,23.8162,23.8434,75030.0
2016-12-01 14:15:00,26.27,26.3,26.26,26.29,154448.0,23.8343,23.8615,23.8252,23.8525,154448.0
2016-12-01 14:20:00,26.28,26.31,26.26,26.31,66213.0,23.8434,23.8706,23.8252,23.8706,66213.0
2016-12-01 14:25:00,26.31,26.35,26.31,26.33,121616.0,23.8706,23.9069,23.8706,23.8888,121616.0
2016-12-01 14:30:00,26.32,26.34,26.29,26.29,66729.0,23.8797,23.8978,23.8525,23.8525,66729.0
2016-12-01 14:35:00,26.29,26.29,26.23,26.26,54959.0,23.8525,23.8525,23.798,23.8252,54959.0
2016-12-01 14:40:00,26.27,26.29,26.26,26.29,28288.0,23.8343,23.8525,23.8252,23.8525,28288.0
2016-12-01 14:45:00,26.29,26.3,26.28,26.28,71800.0,23.8525,23.8615,23.8434,23.8434,71800.0
2016-12-01 14:50:00,26.29,26.33,26.27,26.28,99559.0,23.8525,23.8888,23.8343,23.8434,99559.0
2016-12-01 14:55:00,26.29,26.3,26.25,26.25,50891.0,23.8525,23.8615,23.8162,23.8162,50891.0
2016-12-01 15:00:00,26.26,26.33,26.25,26.3,69201.0,23.8252,23.8888,23.8162,23.8615,69201.0
2016-12-01 15:05:00,26.29,26.3,26.23,26.24,116485.0,23.8525,23.8615,23.798,23.8071,116485.0
2016-12-01 15:10:00,26.24,26.26,26.23,26.23,103999.0,23.8071,23.8252,23.798,23.798,103999.0
2016-12-01 15:15:00,26.24,26.24,26.22,26.23,64356.0,23.8071,23.8071,23.789,23.798,64356.0
2016-12-01 15:20:00,26.23,26.25,26.21,26.22,136487.0,23.798,23.8162,23.7799,23.789,136487.0
2016-12-01 15:25:00,26.22,26.26,26.21,26.26,107003.0,23.789,23.8252,23.7799,23.8252,107003.0
2016-12-01 15:30:00,26.25,26.26,26.24,26.26,79588.0,23.8162,23.8252,23.8071,23.8252,79588.0
2016-12-01 15:35:00,26.26,26.26,26.23,26.25,209671.0,23.8252,23.8252,23.798,23.8162,209671.0
2016-12-01 15:40:00,26.25,26.27,26.22,26.26,296526.0,23.8162,23.8343,23.789,23.8252,296526.0
2016-12-01 15:45:00,26.26,26.27,26.23,26.24,240490.0,23.8252,23.8343,23.798,23.8071,240490.0
2016-12-01 15:50:00,26.25,26.36,26.24,26.34,315273.0,23.8162,23.916,23.8071,23.8978,315273.0
2016-12-01 15:55:00,26.33,26.34,26.26,26.3,540961.0,23.8888,23.8978,23.8252,23.8615,540961.0
2016-12-02 09:30:00,26.32,26.43,26.04,26.2,478408.0,23.8797,23.9795,23.6256,23.7708,478408.0
2016-12-02 09:35:00,26.19,26.42,26.16,26.39,108233.0,23.7617,23.9704,23.7345,23.9432,108233.0
2016-12-02 09:40:00,26.39,26.45,26.33,26.42,227473.0,23.9432,23.9976,23.8888,23.9704,227473.0
2016-12-02 09:45:00,26.42,26.42,26.17,26.23,157382.0,23.9704,23.9704,23.7436,23.798,157382.0
2016-12-02 09:50:00,26.22,26.3,26.21,26.26,81402.0,23.789,23.8615,23.7799,23.8252,81402.0
2016-12-02 09:55:00,26.26,26.36,26.24,26.3,54374.0,23.8252,23.916,23.8071,23.8615,54374.0
2016-12-02 10:00:00,26.31,26.4,26.3,26.33,92668.0,23.8706,23.9523,23.8615,23.8888,92668.0
2016-12-02 10:05:00,26.32,26.33,26.24,26.25,176811.0,23.8797,23.8888,23.8071,23.8162,176811.0
2016-12-02 10:10:00,26.25,26.25,26.03,26.04,289373.0,23.8162,23.8162,23.6166,23.6256,289373.0
2016-12-02 10:15:00,26.04,26.1,25.98,26.07,189834.0,23.6256,23.6801,23.5712,23.6529,189834.0
2016-12-02 10:20:00,26.08,26.1,26.01,26.05,185754.0,23.6619,23.6801,23.5984,23.6347,185754.0
2016-12-02 10:25:00,26.04,26.11,26.04,26.07,256734.0,23.6256,23.6892,23.6256,23.6529,256734.0
2016-12-02 10:30:00,26.07,26.12,26.03,26.07,100571.0,23.6529,23.6982,23.6166,23.6529,100571.0
2016-12-02 10:35:00,26.07,26.09,26.03,26.04,158737.0,23.6529,23.671,23.6166,23.6256,158737.0
2016-12-02 10:40:00,26.04,26.04,25.96,26.0,94742.0,23.6256,23.6256,23.5531,23.5894,94742.0
2016-12-02 10:45:00,26.0,26.01,25.85,25.86,152669.0,23.5894,23.5984,23.4533,23.4623,152669.0
2016-12-02 10:50:00,25.87,25.94,25.85,25.92,115176.0,23.4714,23.5349,23.4533,23.5168,115176.0
2016-12-02 10:55:00,25.92,26.01,25.91,25.99,84628.0,23.5168,23.5984,23.5077,23.5803,84628.0
2016-12-02 11:00:00,26.0,26.02,25.95,25.96,374689.0,23.5894,23.6075,23.544,23.5531,374689.0
2016-12-02 11:05:00,25.97,26.06,25.96,26.02,77123.0,23.5621,23.6438,23.5531,23.6075,77123.0
2016-12-02 11:10:00,26.03,26.09,25.99,26.08,141010.0,23.6166,23.671,23.5803,23.6619,141010.0
2016-12-02 11:15:00,26.08,26.1,26.03,26.05,79103.0,23.6619,23.6801,23.6166,23.6347,79103.0
2016-12-02 11:20:00,26.05,26.05,25.98,26.04,69777.0,23.6347,23.6347,23.5712,23.6256,69777.0
2016-12-02 11:25:00,26.04,26.06,26.03,26.04,30962.0,23.6256,23.6438,23.6166,23.6256,30962.0
2016-12-02 11:30:00,26.03,26.04,25.97,25.98,37602.0,23.6166,23.6256,23.5621,23.5712,37602.0
2016-12-02 11:35:00,25.97,25.97,25.91,25.93,47524.0,23.5621,23.5621,23.5077,23.5258,47524.0
2016-12-02 11:40:00,25.92,25.96,25.91,25.92,42621.0,23.5168,23.5531,23.5077,23.5168,42621.0
2016-12-02 11:45:00,25.92,25.92,25.82,25.85,89036.0,23.5168,23.5168,23.426,23.4533,89036.0
2016-12-02 11:50:00,25.85,25.86,25.8,25.85,68648.0,23.4533,23.4623,23.4079,23.4533,68648.0
2016-12-02 11:55:00,25.85,25.93,25.85,25.88,111691.0,23.4533,23.5258,23.4533,23.4805,111691.0
2016-12-02 12:00:00,25.88,25.97,25.87,25.94,62779.0,23.4805,23.5621,23.4714,23.5349,62779.0
2016-12-02 12:05:00,25.93,25.96,25.91,25.93,50990.0,23.5258,23.5531,23.5077,23.5258,50990.0
2016-12-02 12:10:00,25.93,25.99,25.92,25.99,55998.0,23.5258,23.5803,23.5168,23.5803,55998.0
2016-12-02 12:15:00,25.99,26.05,25.99,26.05,34173.0,23.5803,23.6347,23.5803,23.6347,34173.0
2016-12-02 12:20:00,26.05,26.06,26.03,26.05,49990.0,23.6347,23.6438,23.6166,23.6347,49990.0
2016-12-02 12:25:00,26.06,26.07,26.01,26.02,36583.0,23.6438,23.6529,23.5984,23.6075,36583.0
2016-12-02 12:30:00,26.02,26.02,25.96,26.02,212551.0,23.6075,23.6075,23.5531,23.6075,212551.0
2016-12-02 12:35:00,26.01,26.02,25.97,25.98,340559.0,23.5984,23.6075,23.5621,23.5712,340559.0
2016-12-02 12:40:00,25.98,26.01,25.96,25.97,98459.0,23.5712,23.5984,23.5531,23.5621,98459.0
2016-12-02 12:45:00,25.97,25.98,25.94,25.96,37800.0,23.5621,23.5712,23.5349,23.5531,37800.0
2016-12-02 12:50:00,25.96,26.0,25.95,25.98,32833.0,23.5531,23.5894,23.544,23.5712,32833.0
2016-12-02 12:55:00,25.98,26.0,25.98,25.98,56499.0,23.5712,23.5894,23.5712,23.5712,56499.0
2016-12-02 13:00:00,25.99,25.99,25.96,25.96,25468.0,23.5803,23.5803,23.5531,23.5531,25468.0
2016-12-02 13:05:00,25.97,25.97,25.91,25.94,52969.0,23.5621,23.5621,23.5077,23.5349,52969.0
2016-12-02 13:10:00,25.95,25.95,25.89,25.92,41675.0,23.544,23.544,23.4895,23.5168,41675.0
2016-12-02 13:15:00,25.91,25.92,25.88,25.9,294346.0,23.5077,23.5168,23.4805,23.4986,294346.0
2016-12-02 13:20:00,25.91,25.95,25.9,25.91,24140.0,23.5077,23.544,23.4986,23.5077,24140.0
2016-12-02 13:25:00,25.91,25.96,25.91,25.95,35715.0,23.5077,23.5531,23.5077,23.544,35715.0
2016-12-02 13:30:00,25.94,25.96,25.91,25.92,22310.0,23.5349,23.5531,23.5077,23.5168,22310.0
2016-12-02 13:35:00,25.92,25.94,25.89,25.93,34475.0,23.5168,23.5349,23.4895,23.5258,34475.0
2016-12-02 13:40:00,25.93,25.95,25.92,25.94,25115.0,23.5258,23.544,23.5168,23.5349,25115.0
2016-12-02 13:45:00,25.93,25.94,25.89,25.9,18492.0,23.5258,23.5349,23.4895,23.4986,18492.0
2016-12-02 13:50:00,25.89,25.92,25.88,25.89,24505.0,23.4895,23.5168,23.4805,23.4895,24505.0
2016-12-02 13:55:00,25.89,25.91,25.87,25.89,80403.0,23.4895,23.5077,23.4714,23.4895,80403.0
2016-12-02 14:00:00,25.88,25.89,25.85,25.86,21127.0,23.4805,23.4895,23.4533,23.4623,21127.0
2016-12-02 14:05:00,25.86,25.87,25.82,25.83,41565.0,23.4623,23.4714,23.426,23.4351,41565.0
2016-12-02 14:10:00,25.83,25.84,25.81,25.82,28683.0,23.4351,23.4442,23.417,23.426,28683.0
2016-12-02 14:15:00,25.82,25.83,25.78,25.78,51778.0,23.426,23.4351,23.3897,23.3897,51778.0
2016-12-02 14:20:00,25.79,25.83,25.78,25.83,42713.0,23.3988,23.4351,23.3897,23.4351,42713.0
2016-12-02 14:25:00,25.82,25.83,25.77,25.8,48837.0,23.426,23.4351,23.3807,23.4079,48837.0
2016-12-02 14:30:00,25.79,25.8,25.76,25.77,45132.0,23.3988,23.4079,23.3716,23.3807,45132.0
2016-12-02 14:35:00,25.78,25.79,25.77,25.78,32843.0,23.3897,23.3988,23.3807,23.3897,32843.0
2016-12-02 14:40:00,25.78,25.79,25.75,25.76,51302.0,23.3897,23.3988,23.3625,23.3716,51302.0
2016-12-02 14:45:00,25.76,25.77,25.73,25.75,43328.0,23.3716,23.3807,23.3444,23.3625,43328.0
2016-12-02 14:50:00,25.75,25.77,25.72,25.76,63047.0,23.3625,23.3807,23.3353,23.3716,63047.0
2016-12-02 14:55:00,25.76,25.77,25.75,25.77,26323.0,23.3716,23.3807,23.3625,23.3807,26323.0
2016-12-02 15:00:00,25.78,25.8,25.75,25.79,44217.0,23.3897,23.4079,23.3625,23.3988,44217.0
2016-12-02 15:05:00,25.78,25.79,25.78,25.79,16450.0,23.3897,23.3988,23.3897,23.3988,16450.0
2016-12-02 15:10:00,25.79,25.79,25.76,25.77,32814.0,23.3988,23.3988,23.3716,23.3807,32814.0
2016-12-02 15:15:00,25.76,25.77,25.74,25.74,27647.0,23.3716,23.3807,23.3535,23.3535,27647.0
2016-12-02 15:20:00,25.74,25.79,25.74,25.74,105945.0,23.3535,23.3988,23.3535,23.3535,105945.0
2016-12-02 15:25:00,25.74,25.75,25.74,25.75,47695.0,23.3535,23.3625,23.3535,23.3625,47695.0
2016-12-02 15:30:00,25.75,25.82,25.74,25.82,87120.0,23.3625,23.426,23.3535,23.426,87120.0
2016-12-02 15:35:00,25.82,25.85,25.8,25.84,257301.0,23.426,23.4533,23.4079,23.4442,257301.0
2016-12-02 15:40:00,25.84,25.88,25.83,25.88,124556.0,23.4442,23.4805,23.4351,23.4805,124556.0
2016-12-02 15:45:00,25.88,25.88,25.82,25.86,167208.0,23.4805,23.4805,23.426,23.4623,167208.0
2016-12-02 15:50:00,25.87,25.92,25.85,25.89,272213.0,23.4714,23.5168,23.4533,23.4895,272213.0
2016-12-02 15:55:00,25.89,25.91,25.87,25.88,709867.0,23.4895,23.5077,23.4714,23.4805,709867.0
2016-12-05 09:30:00,25.86,25.9,25.62,25.68,192497.0,23.4623,23.4986,23.2446,23.299,192497.0
2016-12-05 09:35:00,25.69,25.73,25.58,25.63,63797.0,23.3081,23.3444,23.2083,23.2537,63797.0
2016-12-05 09:40:00,25.62,25.78,25.62,25.76,86416.0,23.2446,23.3897,23.2446,23.3716,86416.0
2016-12-05 09:45:00,25.77,26.09,25.76,26.09,132948.0,23.3807,23.671,23.3716,23.671,132948.0
2016-12-05 09:50:00,26.08,26.09,26.0,26.05,107470.0,23.6619,23.671,23.5894,23.6347,107470.0
2016-12-05 09:55:00,26.06,26.14,26.01,26.02,122485.0,23.6438,23.7164,23.5984,23.6075,122485.0
2016-12-05 10:00:00,26.03,26.16,26.02,26.12,204721.0,23.6166,23.7345,23.6075,23.6982,204721.0
2016-12-05 10:05:00,26.11,26.12,26.05,26.11,160058.0,23.6892,23.6982,23.6347,23.6892,160058.0
2016-12-05 10:10:00,26.1,26.12,26.08,26.12,100261.0,23.6801,23.6982,23.6619,23.6982,100261.0
2016-12-05 10:15:00,26.11,26.14,26.1,26.13,105465.0,23.6892,23.7164,23.6801,23.7073,105465.0
2016-12-05 10:20:00,26.13,26.13,26.06,26.09,113002.0,23.7073,23.7073,23.6438,23.671,113002.0
2016-12-05 10:25:00,26.09,26.15,26.08,26.15,100646.0,23.671,23.7254,23.6619,23.7254,100646.0
2016-12-05 10:30:00,26.15,26.19,26.09,26.1,129215.0,23.7254,23.7617,23.671,23.6801,129215.0
2016-12-05 10:35:00,26.1,26.12,26.07,26.11,128605.0,23.6801,23.6982,23.6529,23.6892,128605.0
2016-12-05 10:40:00,26.1,26.11,26.05,26.05,91305.0,23.6801,23.6892,23.6347,23.6347,91305.0
2016-12-05 10:45:00,26.06,26.12,26.04,26.1,102104.0,23.6438,23.6982,23.6256,23.6801,102104.0
2016-12-05 10:50:00,26.11,26.15,26.09,26.1,61116.0,23.6892,23.7254,23.671,23.6801,61116.0
2016-12-05 10:55:00,26.1,26.13,26.07,26.1,74244.0,23.6801,23.7073,23.6529,23.6801,74244.0
2016-12-05 11:00:00,26.1,26.13,26.08,26.13,50599.0,23.6801,23.7073,23.6619,23.7073,50599.0
2016-12-05 11:05:00,26.13,26.17,26.12,26.16,101980.0,23.7073,23.7436,23.6982,23.7345,101980.0
2016-12-05 11:10:00,26.17,26.19,26.13,26.17,84768.0,23.7436,23.7617,23.7073,23.7436,84768.0
2016-12-05 11:15:00,26.18,26.2,26.17,26.18,62782.0,23.7527,23.7708,23.7436,23.7527,62782.0
2016-12-05 11:20:00,26.18,26.32,26.17,26.23,146135.0,23.7527,23.8797,23.7436,23.798,146135.0
2016-12-05 11:25:00,26.23,26.23,26.12,26.14,45141.0,23.798,23.798,23.6982,23.7164,45141.0
2016-12-05 11:30:00,26.14,26.15,26.09,26.09,35828.0,23.7164,23.7254,23.671,23.671,35828.0
2016-12-05 11:35:00,26.09,26.14,26.08,26.12,49931.0,23.671,23.7164,23.6619,23.6982,49931.0
2016-12-05 11:40:00,26.12,26.12,26.07,26.1,44771.0,23.6982,23.6982,23.6529,23.6801,44771.0
2016-12-05 11:45:00,26.1,26.11,26.05,26.05,19149.0,23.6801,23.6892,23.6347,23.6347,19149.0
2016-12-05 11:50:00,26.06,26.08,26.05,26.06,45870.0,23.6438,23.6619,23.6347,23.6438,45870.0
2016-12-05 11:55:00,26.06,26.07,26.0,26.0,273947.0,23.6438,23.6529,23.5894,23.5894,273947.0
2016-12-05 12:00:00,26.0,26.01,25.97,25.97,57430.0,23.5894,23.5984,23.5621,23.5621,57430.0
2016-12-05 12:05:00,25.98,25.99,25.95,25.96,80724.0,23.5712,23.5803,23.544,23.5531,80724.0
2016-12-05 12:10:00,25.97,26.02,25.96,25.99,109761.0,23.5621,23.6075,23.5531,23.5803,109761.0
2016-12-05 12:15:00,25.99,26.0,25.97,25.99,14247.0,23.5803,23.5894,23.5621,23.5803,14247.0
2016-12-05 12:20:00,25.98,25.98,25.87,25.89,90150.0,23.5712,23.5712,23.4714,23.4895,90150.0
2016-12-05 12:25:00,25.89,25.96,25.88,25.96,78434.0,23.4895,23.5531,23.4805,23.5531,78434.0
2016-12-05 12:30:00,25.95,25.99,25.93,25.98,22880.0,23.544,23.5803,23.5258,23.5712,22880.0
2016-12-05 12:35:00,25.99,26.01,25.98,26.01,41815.0,23.5803,23.5984,23.5712,23.5984,41815.0
2016-12-05 12:40:00,26.01,26.02,25.99,26.01,17670.0,23.5984,23.6075,23.5803,23.5984,17670.0
2016-12-05 12:45:00,26.01,26.03,26.0,26.02,42202.0,23.5984,23.6166,23.5894,23.6075,42202.0
2016-12-05 12:50:00,26.02,26.02,25.99,26.0,31075.0,23.6075,23.6075,23.5803,23.5894,31075.0
2016-12-05 12:55:00,25.99,26.03,25.98,26.02,40549.0,23.5803,23.6166,23.5712,23.6075,40549.0
2016-12-05 13:00:00,26.02,26.03,25.99,26.01,51135.0,23.6075,23.6166,23.5803,23.5984,51135.0
2016-12-05 13:05:00,26.01,26.03,26.0,26.03,49713.0,23.5984,23.6166,23.5894,23.6166,49713.0
2016-12-05 13:10:00,26.03,26.03,26.01,26.03,37182.0,23.6166,23.6166,23.5984,23.6166,37182.0
2016-12-05 13:15:00,26.02,26.05,26.02,26.05,36380.0,23.6075,23.6347,23.6075,23.6347,36380.0
2016-12-05 13:20:00,26.05,26.05,26.02,26.02,30373.0,23.6347,23.6347,23.6075,23.6075,30373.0
2016-12-05 13:25:00,26.02,26.05,26.02,26.04,49491.0,23.6075,23.6347,23.6075,23.6256,49491.0
2016-12-05 13:30:00,26.04,26.09,26.03,26.09,142268.0,23.6256,23.671,23.6166,23.671,142268.0
2016-12-05 13:35:00,26.09,26.09,26.04,26.06,175135.0,23.671,23.671,23.6256,23.6438,175135.0
2016-12-05 13:40:00,26.05,26.06,26.0,26.0,36887.0,23.6347,23.6438,23.5894,23.5894,36887.0
2016-12-05 13:45:00,26.01,26.02,26.0,26.02,23300.0,23.5984,23.6075,23.5894,23.6075,23300.0
2016-12-05 13:50:00,26.02,26.05,26.01,26.05,39550.0,23.6075,23.6347,23.5984,23.6347,39550.0
2016-12-05 13:55:00,26.05,26.05,26.03,26.05,37978.0,23.6347,23.6347,23.6166,23.6347,37978.0
2016-12-05 14:00:00,26.05,26.05,26.0,26.0,55499.0,23.6347,23.6347,23.5894,23.5894,55499.0
2016-12-05 14:05:00,26.0,26.02,26.0,26.02,75593.0,23.5894,23.6075,23.5894,23.6075,75593.0
2016-12-05 14:10:00,26.02,26.02,26.0,26.01,41293.0,23.6075,23.6075,23.5894,23.5984,41293.0
2016-12-05 14:15:00,26.0,26.05,25.99,26.03,103933.0,23.5894,23.6347,23.5803,23.6166,103933.0
2016-12-05 14:20:00,26.03,26.04,25.99,26.01,307259.0,23.6166,23.6256,23.5803,23.5984,307259.0
2016-12-05 14:25:00,26.0,26.04,25.99,26.04,67669.0,23.5894,23.6256,23.5803,23.6256,67669.0
2016-12-05 14:30:00,26.04,26.05,26.03,26.03,49987.0,23.6256,23.6347,23.6166,23.6166,49987.0
2016-12-05 14:35:00,26.03,26.03,25.99,26.0,44023.0,23.6166,23.6166,23.5803,23.5894,44023.0
2016-12-05 14:40:00,26.0,26.02,25.99,26.01,47548.0,23.5894,23.6075,23.5803,23.5984,47548.0
2016-12-05 14:45:00,26.01,26.02,25.99,26.01,38459.0,23.5984,23.6075,23.5803,23.5984,38459.0
2016-12-05 14:50:00,26.0,26.02,26.0,26.0,40301.0,23.5894,23.6075,23.5894,23.5894,40301.0
2016-12-05 14:55:00,26.0,26.01,25.99,26.01,110344.0,23.5894,23.5984,23.5803,23.5984,110344.0
2016-12-05 15:00:00,26.0,26.01,25.99,26.01,60451.0,23.5894,23.5984,23.5803,23.5984,60451.0
2016-12-05 15:05:00,26.01,26.01,26.0,26.01,14900.0,23.5984,23.5984,23.5894,23.5984,14900.0
2016-12-05 15:10:00,26.01,26.01,26.0,26.01,29400.0,23.5984,23.5984,23.5894,23.5984,29400.0
2016-12-05 15:15:00,26.01,26.01,26.0,26.0,135160.0,23.5984,23.5984,23.5894,23.5894,135160.0
2016-12-05 15:20:00,26.0,26.01,26.0,26.01,40133.0,23.5894,23.5984,23.5894,23.5984,40133.0
2016-12-05 15:25:00,26.0,26.01,25.99,26.01,62058.0,23.5894,23.5984,23.5803,23.5984,62058.0
2016-12-05 15:30:00,26.01,26.01,25.99,26.01,99689.0,23.5984,23.5984,23.5803,23.5984,99689.0
2016-12-05 15:35:00,26.01,26.03,25.99,26.03,77355.0,23.5984,23.6166,23.5803,23.6166,77355.0
2016-12-05 15:40:00,26.03,26.03,26.01,26.01,53158.0,23.6166,23.6166,23.5984,23.5984,53158.0
2016-12-05 15:45:00,26.02,26.02,26.0,26.01,62666.0,23.6075,23.6075,23.5894,23.5984,62666.0
2016-12-05 15:50:00,26.0,26.01,25.98,25.99,189474.0,23.5894,23.5984,23.5712,23.5803,189474.0
2016-12-05 15:55:00,25.99,26.0,25.94,25.96,393363.0,23.5803,23.5894,23.5349,23.5531,393363.0
2016-12-06 09:30:00,26.09,26.18,26.07,26.08,97098.0,23.671,23.7527,23.6529,23.6619,97098.0
2016-12-06 09:35:00,26.11,26.13,26.0,26.08,55413.0,23.6892,23.7073,23.5894,23.6619,55413.0
2016-12-06 09:40:00,26.09,26.17,26.04,26.13,84071.0,23.671,23.7436,23.6256,23.7073,84071.0
2016-12-06 09:45:00,26.11,26.2,26.1,26.19,58140.0,23.6892,23.7708,23.6801,23.7617,58140.0
2016-12-06 09:50:00,26.18,26.23,26.18,26.2,103608.0,23.7527,23.798,23.7527,23.7708,103608.0
2016-12-06 09:55:00,26.23,26.23,26.16,26.18,91602.0,23.798,23.798,23.7345,23.7527,91602.0
2016-12-06 10:00:00,26.18,26.21,26.15,26.2,31502.0,23.7527,23.7799,23.7254,23.7708,31502.0
2016-12-06 10:05:00,26.2,26.23,26.16,26.16,168584.0,23.7708,23.798,23.7345,23.7345,168584.0
2016-12-06 10:10:00,26.17,26.17,26.02,26.04,73886.0,23.7436,23.7436,23.6075,23.6256,73886.0
2016-12-06 10:15:00,26.04,26.08,25.96,25.96,78256.0,23.6256,23.6619,23.5531,23.5531,78256.0
2016-12-06 10:20:00,25.96,26.01,25.95,25.98,65615.0,23.5531,23.5984,23.544,23.5712,65615.0
2016-12-06 10:25:00,25.98,25.99,25.93,25.93,48934.0,23.5712,23.5803,23.5258,23.5258,48934.0
2016-12-06 10:30:00,25.94,26.02,25.94,26.0,120104.0,23.5349,23.6075,23.5349,23.5894,120104.0
2016-12-06 10:35:00,26.0,26.01,25.95,25.97,66486.0,23.5894,23.5984,23.544,23.5621,66486.0
2016-12-06 10:40:00,25.97,26.04,25.96,26.02,53425.0,23.5621,23.6256,23.5531,23.6075,53425.0
2016-12-06 10:45:00,26.02,26.14,26.02,26.14,114120.0,23.6075,23.7164,23.6075,23.7164,114120.0
2016-12-06 10:50:00,26.14,26.26,26.13,26.24,139310.0,23.7164,23.8252,23.7073,23.8071,139310.0
2016-12-06 10:55:00,26.24,26.25,26.22,26.25,48832.0,23.8071,23.8162,23.789,23.8162,48832.0
2016-12-06 11:00:00,26.25,26.25,26.19,26.2,79766.0,23.8162,23.8162,23.7617,23.7708,79766.0
2016-12-06 11:05:00,26.2,26.22,26.18,26.21,92155.0,23.7708,23.789,23.7527,23.7799,92155.0
2016-12-06 11:10:00,26.21,26.22,26.15,26.18,76807.0,23.7799,23.789,23.7254,23.7527,76807.0
2016-12-06 11:15:00,26.19,26.19,26.09,26.11,42567.0,23.7617,23.7617,23.671,23.6892,42567.0
2016-12-06 11:20:00,26.1,26.11,26.06,26.1,26036.0,23.6801,23.6892,23.6438,23.6801,26036.0
2016-12-06 11:25:00,26.1,26.11,26.05,26.07,32210.0,23.6801,23.6892,23.6347,23.6529,32210.0
2016-12-06 11:30:00,26.08,26.11,26.07,26.08,98826.0,23.6619,23.6892,23.6529,23.6619,98826.0
2016-12-06 11:35:00,26.08,26.1,26.06,26.1,62623.0,23.6619,23.6801,23.6438,23.6801,62623.0
2016-12-06 11:40:00,26.1,26.1,26.07,26.08,61500.0,23.6801,23.6801,23.6529,23.6619,61500.0
2016-12-06 11:45:00,26.08,26.09,26.06,26.07,61150.0,23.6619,23.671,23.6438,23.6529,61150.0
2016-12-06 11:50:00,26.06,26.09,26.06,26.08,25199.0,23.6438,23.671,23.6438,23.6619,25199.0
2016-12-06 11:55:00,26.08,26.09,26.06,26.06,15289.0,23.6619,23.671,23.6438,23.6438,15289.0
2016-12-06 12:00:00,26.07,26.08,26.05,26.06,32915.0,23.6529,23.6619,23.6347,23.6438,32915.0
2016-12-06 12:05:00,26.06,26.08,26.06,26.08,28748.0,23.6438,23.6619,23.6438,23.6619,28748.0
2016-12-06 12:10:00,26.07,26.09,26.06,26.09,40400.0,23.6529,23.671,23.6438,23.671,40400.0
2016-12-06 12:15:00,26.09,26.1,26.05,26.07,69876.0,23.671,23.6801,23.6347,23.6529,69876.0
2016-12-06 12:20:00,26.06,26.1,26.05,26.09,43229.0,23.6438,23.6801,23.6347,23.671,43229.0
2016-12-06 12:25:00,26.1,26.1,26.04,26.05,39083.0,23.6801,23.6801,23.6256,23.6347,39083.0
2016-12-06 12:30:00,26.04,26.07,26.04,26.05,11056.0,23.6256,23.6529,23.6256,23.6347,11056.0
2016-12-06 12:35:00,26.05,26.06,26.04,26.04,16187.0,23.6347,23.6438,23.6256,23.6256,16187.0
2016-12-06 12:40:00,26.04,26.05,26.02,26.02,25114.0,23.6256,23.6347,23.6075,23.6075,25114.0
2016-12-06 12:45:00,26.03,26.03,26.0,26.0,25517.0,23.6166,23.6166,23.5894,23.5894,25517.0
2016-12-06 12:50:00,26.0,26.01,25.95,25.95,26118.0,23.5894,23.5984,23.544,23.544,26118.0
2016-12-06 12:55:00,25.95,26.0,25.95,26.0,33791.0,23.544,23.5894,23.544,23.5894,33791.0
2016-12-06 13:00:00,25.99,26.02,25.97,26.01,31168.0,23.5803,23.6075,23.5621,23.5984,31168.0
2016-12-06 13:05:00,26.01,26.04,26.0,26.02,27330.0,23.5984,23.6256,23.5894,23.6075,27330.0
2016-12-06 13:10:00,26.02,26.04,26.01,26.01,13811.0,23.6075,23.6256,23.5984,23.5984,13811.0
2016-12-06 13:15:00,26.01,26.04,26.01,26.02,23969.0,23.5984,23.6256,23.5984,23.6075,23969.0
2016-12-06 13:20:00,26.02,26.03,26.01,26.03,44801.0,23.6075,23.6166,23.5984,23.6166,44801.0
2016-12-06 13:25:00,26.03,26.05,26.01,26.03,57059.0,23.6166,23.6347,23.5984,23.6166,57059.0
2016-12-06 13:30:00,26.03,26.04,26.02,26.04,32419.0,23.6166,23.6256,23.6075,23.6256,32419.0
2016-12-06 13:35:00,26.03,26.03,26.0,26.0,17514.0,23.6166,23.6166,23.5894,23.5894,17514.0
2016-12-06 13:40:00,26.0,26.01,25.99,26.0,43627.0,23.5894,23.5984,23.5803,23.5894,43627.0
2016-12-06 13:45:00,26.0,26.04,26.0,26.02,21615.0,23.5894,23.6256,23.5894,23.6075,21615.0
2016-12-06 13:50:00,26.02,26.04,26.01,26.02,18533.0,23.6075,23.6256,23.5984,23.6075,18533.0
2016-12-06 13:55:00,26.02,26.02,26.0,26.01,7410.0,23.6075,23.6075,23.5894,23.5984,7410.0
2016-12-06 14:00:00,26.01,26.01,25.98,25.99,14438.0,23.5984,23.5984,23.5712,23.5803,14438.0
2016-12-06 14:05:00,26.0,26.02,25.99,25.99,23128.0,23.5894,23.6075,23.5803,23.5803,23128.0
2016-12-06 14:10:00,26.0,26.01,25.99,26.0,3723.0,23.5894,23.5984,23.5803,23.5894,3723.0
2016-12-06 14:15:00,26.01,26.02,25.97,25.98,43318.0,23.5984,23.6075,23.5621,23.5712,43318.0
2016-12-06 14:20:00,25.98,25.99,25.97,25.98,14252.0,23.5712,23.5803,23.5621,23.5712,14252.0
2016-12-06 14:25:00,25.99,26.01,25.98,25.99,25389.0,23.5803,23.5984,23.5712,23.5803,25389.0
2016-12-06 14:30:00,25.99,26.03,25.97,25.97,65037.0,23.5803,23.6166,23.5621,23.5621,65037.0
2016-12-06 14:35:00,25.97,26.0,25.97,25.98,22598.0,23.5621,23.5894,23.5621,23.5712,22598.0
2016-12-06 14:40:00,25.98,25.99,25.97,25.98,12466.0,23.5712,23.5803,23.5621,23.5712,12466.0
2016-12-06 14:45:00,25.97,25.98,25.95,25.96,37789.0,23.5621,23.5712,23.544,23.5531,37789.0
2016-12-06 14:50:00,25.96,25.97,25.95,25.96,9900.0,23.5531,23.5621,23.544,23.5531,9900.0
2016-12-06 14:55:00,25.96,25.96,25.91,25.93,45966.0,23.5531,23.5531,23.5077,23.5258,45966.0
2016-12-06 15:00:00,25.93,25.94,25.92,25.94,24441.0,23.5258,23.5349,23.5168,23.5349,24441.0
2016-12-06 15:05:00,25.93,25.93,25.92,25.92,8577.0,23.5258,23.5258,23.5168,23.5168,8577.0
2016-12-06 15:10:00,25.92,25.92,25.87,25.87,41564.0,23.5168,23.5168,23.4714,23.4714,41564.0
2016-12-06 15:15:00,25.88,25.9,25.87,25.9,26336.0,23.4805,23.4986,23.4714,23.4986,26336.0
2016-12-06 15:20:00,25.89,25.9,25.84,25.88,52898.0,23.4895,23.4986,23.4442,23.4805,52898.0
2016-12-06 15:25:00,25.87,25.88,25.85,25.87,24094.0,23.4714,23.4805,23.4533,23.4714,24094.0
2016-12-06 15:30:00,25.86,25.87,25.84,25.84,52446.0,23.4623,23.4714,23.4442,23.4442,52446.0
2016-12-06 15:35:00,25.85,25.85,25.81,25.83,50138.0,23.4533,23.4533,23.417,23.4351,50138.0
2016-12-06 15:40:00,25.82,25.83,25.8,25.8,36265.0,23.426,23.4351,23.4079,23.4079,36265.0
2016-12-06 15:45:00,25.8,25.81,25.77,25.78,277330.0,23.4079,23.417,23.3807,23.3897,277330.0
2016-12-06 15:50:00,25.79,25.87,25.78,25.87,200796.0,23.3988,23.4714,23.3897,23.4714,200796.0
2016-12-06 15:55:00,25.87,25.87,25.8,25.83,283170.0,23.4714,23.4714,23.4079,23.4351,283170.0
2016-12-07 09:30:00,25.76,25.89,25.76,25.86,153032.0,23.3716,23.4895,23.3716,23.4623,153032.0
2016-12-07 09:35:00,25.86,25.96,25.84,25.92,63253.0,23.4623,23.5531,23.4442,23.5168,63253.0
2016-12-07 09:40:00,25.93,25.93,25.75,25.85,65956.0,23.5258,23.5258,23.3625,23.4533,65956.0
2016-12-07 09:45:00,25.85,25.86,25.72,25.79,37362.0,23.4533,23.4623,23.3353,23.3988,37362.0
2016-12-07 09:50:00,25.78,25.82,25.74,25.8,42842.0,23.3897,23.426,23.3535,23.4079,42842.0
2016-12-07 09:55:00,25.82,26.05,25.76,25.8,440403.0,23.426,23.6347,23.3716,23.4079,440403.0
2016-12-07 10:00:00,25.79,25.99,25.78,25.98,193227.0,23.3988,23.5803,23.3897,23.5712,193227.0
2016-12-07 10:05:00,25.99,26.22,25.98,26.19,201943.0,23.5803,23.789,23.5712,23.7617,201943.0
2016-12-07 10:10:00,26.18,26.39,26.18,26.37,286070.0,23.7527,23.9432,23.7527,23.925,286070.0
2016-12-07 10:15:00,26.37,26.64,26.36,26.64,419719.0,23.925,24.17,23.916,24.17,419719.0
2016-12-07 10:20:00,26.63,26.67,26.45,26.5,456079.0,24.1609,24.1972,23.9976,24.043,456079.0
2016-12-07 10:25:00,26.5,26.66,26.49,26.66,241964.0,24.043,24.1882,24.0339,24.1882,241964.0
2016-12-07 10:30:00,26.65,26.83,26.63,26.67,655875.0,24.1791,24.3424,24.1609,24.1972,655875.0
2016-12-07 10:35:00,26.67,26.7,26.47,26.52,539300.0,24.1972,24.2244,24.0158,24.0611,539300.0
2016-12-07 10:40:00,26.52,26.66,26.47,26.66,385006.0,24.0611,24.1882,24.0158,24.1882,385006.0
2016-12-07 10:45:00,26.65,26.68,26.54,26.6,289375.0,24.1791,24.2063,24.0793,24.1337,289375.0
2016-12-07 10:50:00,26.6,26.73,26.59,26.72,193860.0,24.1337,24.2517,24.1246,24.2426,193860.0
2016-12-07 10:55:00,26.72,26.8,26.71,26.78,164275.0,24.2426,24.3152,24.2335,24.297,164275.0
2016-12-07 11:00:00,26.78,26.86,26.77,26.83,471226.0,24.297,24.3696,24.288,24.3424,471226.0
2016-12-07 11:05:00,26.84,26.89,26.81,26.87,205805.0,24.3515,24.3968,24.3242,24.3787,205805.0
2016-12-07 11:10:00,26.87,26.89,26.84,26.89,231276.0,24.3787,24.3968,24.3515,24.3968,231276.0
2016-12-07 11:15:00,26.89,26.93,26.85,26.92,297468.0,24.3968,24.4331,24.3605,24.4241,297468.0
2016-12-07 11:20:00,26.92,26.93,26.85,26.86,340600.0,24.4241,24.4331,24.3605,24.3696,340600.0
2016-12-07 11:25:00,26.85,27.03,26.84,26.95,531216.0,24.3605,24.5239,24.3515,24.4513,531216.0
2016-12-07 11:30:00,26.96,27.01,26.91,27.01,187366.0,24.4603,24.5057,24.415,24.5057,187366.0
2016-12-07 11:35:00,27.01,27.08,26.99,27.07,208366.0,24.5057,24.5692,24.4876,24.5601,208366.0
2016-12-07 11:40:00,27.06,27.1,27.04,27.05,258809.0,24.5511,24.5874,24.5329,24.542,258809.0
2016-12-07 11:45:00,27.05,27.1,27.05,27.09,152338.0,24.542,24.5874,24.542,24.5783,152338.0
2016-12-07 11:50:00,27.09,27.12,27.06,27.11,556339.0,24.5783,24.6055,24.5511,24.5964,556339.0
2016-12-07 11:55:00,27.1,27.19,27.09,27.19,208292.0,24.5874,24.669,24.5783,24.669,208292.0
2016-12-07 12:00:00,27.18,27.19,27.06,27.08,361701.0,24.6599,24.669,24.5511,24.5692,361701.0
2016-12-07 12:05:00,27.08,27.09,26.97,26.98,458128.0,24.5692,24.5783,24.4694,24.4785,458128.0
2016-12-07 12:10:00,26.98,27.03,26.94,27.0,185211.0,24.4785,24.5239,24.4422,24.4966,185211.0
2016-12-07 12:15:00,27.01,27.1,26.98,27.05,627573.0,24.5057,24.5874,24.4785,24.542,627573.0
2016-12-07 12:20:00,27.04,27.13,27.03,27.12,81730.0,24.5329,24.6146,24.5239,24.6055,81730.0
2016-12-07 12:25:00,27.13,27.13,27.05,27.06,85718.0,24.6146,24.6146,24.542,24.5511,85718.0
2016-12-07 12:30:00,27.06,27.08,26.97,27.0,103072.0,24.5511,24.5692,24.4694,24.4966,103072.0
2016-12-07 12:35:00,27.0,27.01,26.92,27.01,1316822.0,24.4966,24.5057,24.4241,24.5057,1316822.0
2016-12-07 12:40:00,27.01,27.06,27.0,27.04,96242.0,24.5057,24.5511,24.4966,24.5329,96242.0
2016-12-07 12:45:00,27.05,27.05,26.98,27.04,145588.0,24.542,24.542,24.4785,24.5329,145588.0
2016-12-07 12:50:00,27.04,27.05,27.0,27.01,78616.0,24.5329,24.542,24.4966,24.5057,78616.0
2016-12-07 12:55:00,27.02,27.07,27.0,27.05,87147.0,24.5148,24.5601,24.4966,24.542,87147.0
2016-12-07 13:00:00,27.05,27.11,27.02,27.05,143707.0,24.542,24.5964,24.5148,24.542,143707.0
2016-12-07 13:05:00,27.06,27.07,27.03,27.05,84471.0,24.5511,24.5601,24.5239,24.542,84471.0
2016-12-07 13:10:00,27.05,27.05,27.0,27.02,93049.0,24.542,24.542,24.4966,24.5148,93049.0
2016-12-07 13:15:00,27.02,27.02,27.01,27.02,44599.0,24.5148,24.5148,24.5057,24.5148,44599.0
2016-12-07 13:20:00,27.02,27.04,27.01,27.01,115486.0,24.5148,24.5329,24.5057,24.5057,115486.0
2016-12-07 13:25:00,27.02,27.02,26.99,27.0,300780.0,24.5148,24.5148,24.4876,24.4966,300780.0
2016-12-07 13:30:00,27.0,27.0,26.9,26.92,119889.0,24.4966,24.4966,24.4059,24.4241,119889.0
2016-12-07 13:35:00,26.92,27.03,26.9,27.03,106378.0,24.4241,24.5239,24.4059,24.5239,106378.0
2016-12-07 13:40:00,27.02,27.05,27.0,27.01,63087.0,24.5148,24.542,24.4966,24.5057,63087.0
2016-12-07 13:45:00,27.01,27.05,27.0,27.03,57579.0,24.5057,24.542,24.4966,24.5239,57579.0
2016-12-07 13:50:00,27.03,27.03,26.98,27.0,124741.0,24.5239,24.5239,24.4785,24.4966,124741.0
2016-12-07 13:55:00,26.99,27.0,26.95,26.98,99553.0,24.4876,24.4966,24.4513,24.4785,99553.0
2016-12-07 14:00:00,26.98,26.98,26.93,26.96,91418.0,24.4785,24.4785,24.4331,24.4603,91418.0
2016-12-07 14:05:00,26.97,27.0,26.95,27.0,94394.0,24.4694,24.4966,24.4513,24.4966,94394.0
2016-12-07 14:10:00,27.0,27.03,26.99,27.03,57759.0,24.4966,24.5239,24.4876,24.5239,57759.0
2016-12-07 14:15:00,27.03,27.11,27.01,27.1,149255.0,24.5239,24.5964,24.5057,24.5874,149255.0
2016-12-07 14:20:00,27.1,27.11,27.06,27.11,64264.0,24.5874,24.5964,24.5511,24.5964,64264.0
2016-12-07 14:25:00,27.11,27.11,27.06,27.06,62117.0,24.5964,24.5964,24.5511,24.5511,62117.0
2016-12-07 14:30:00,27.06,27.14,27.06,27.11,62501.0,24.5511,24.6237,24.5511,24.5964,62501.0
2016-12-07 14:35:00,27.11,27.12,27.07,27.09,65988.0,24.5964,24.6055,24.5601,24.5783,65988.0
2016-12-07 14:40:00,27.09,27.1,27.06,27.1,54069.0,24.5783,24.5874,24.5511,24.5874,54069.0
2016-12-07 14:45:00,27.1,27.12,27.08,27.12,53739.0,24.5874,24.6055,24.5692,24.6055,53739.0
2016-12-07 14:50:00,27.12,27.14,27.08,27.09,83562.0,24.6055,24.6237,24.5692,24.5783,83562.0
2016-12-07 14:55:00,27.09,27.1,27.07,27.09,65737.0,24.5783,24.5874,24.5601,24.5783,65737.0
2016-12-07 15:00:00,27.09,27.09,27.04,27.07,66083.0,24.5783,24.5783,24.5329,24.5601,66083.0
2016-12-07 15:05:00,27.07,27.11,27.05,27.06,110183.0,24.5601,24.5964,24.542,24.5511,110183.0
2016-12-07 15:10:00,27.06,27.08,27.04,27.07,64400.0,24.5511,24.5692,24.5329,24.5601,64400.0
2016-12-07 15:15:00,27.07,27.1,27.06,27.1,42152.0,24.5601,24.5874,24.5511,24.5874,42152.0
2016-12-07 15:20:00,27.1,27.15,27.09,27.13,68937.0,24.5874,24.6327,24.5783,24.6146,68937.0
2016-12-07 15:25:00,27.12,27.16,27.11,27.13,91668.0,24.6055,24.6418,24.5964,24.6146,91668.0
2016-12-07 15:30:00,27.12,27.14,27.11,27.13,81819.0,24.6055,24.6237,24.5964,24.6146,81819.0
2016-12-07 15:35:00,27.13,27.14,27.11,27.12,141677.0,24.6146,24.6237,24.5964,24.6055,141677.0
2016-12-07 15:40:00,27.13,27.14,27.1,27.11,158944.0,24.6146,24.6237,24.5874,24.5964,158944.0
2016-12-07 15:45:00,27.11,27.16,27.07,27.12,443449.0,24.5964,24.6418,24.5601,24.6055,443449.0
2016-12-07 15:50:00,27.11,27.11,27.02,27.08,390840.0,24.5964,24.5964,24.5148,24.5692,390840.0
2016-12-07 15:55:00,27.09,27.09,26.98,26.98,751572.0,24.5783,24.5783,24.4785,24.4785,751572.0
2016-12-08 09:30:00,26.99,27.04,26.7,26.97,259331.0,24.4876,24.5329,24.2244,24.4694,259331.0
2016-12-08 09:35:00,26.96,27.2,26.88,27.2,171311.0,24.4603,24.6781,24.3878,24.6781,171311.0
2016-12-08 09:40:00,27.19,27.19,26.99,27.11,113015.0,24.669,24.669,24.4876,24.5964,113015.0
2016-12-08 09:45:00,27.1,27.16,27.02,27.03,71433.0,24.5874,24.6418,24.5148,24.5239,71433.0
2016-12-08 09:50:00,27.03,27.17,27.02,27.07,110681.0,24.5239,24.6509,24.5148,24.5601,110681.0
2016-12-08 09:55:00,27.07,27.1,27.04,27.1,164673.0,24.5601,24.5874,24.5329,24.5874,164673.0
2016-12-08 10:00:00,27.1,27.1,26.9,26.93,170553.0,24.5874,24.5874,24.4059,24.4331,170553.0
2016-12-08 10:05:00,26.94,27.11,26.94,27.04,112942.0,24.4422,24.5964,24.4422,24.5329,112942.0
2016-12-08 10:10:00,27.04,27.08,26.96,27.01,178993.0,24.5329,24.5692,24.4603,24.5057,178993.0
2016-12-08 10:15:00,27.01,27.04,26.99,27.0,44800.0,24.5057,24.5329,24.4876,24.4966,44800.0
2016-12-08 10:20:00,27.01,27.02,26.95,27.0,364630.0,24.5057,24.5148,24.4513,24.4966,364630.0
2016-12-08 10:25:00,26.99,27.02,26.9,26.92,376990.0,24.4876,24.5148,24.4059,24.4241,376990.0
2016-12-08 10:30:00,26.92,27.0,26.91,26.96,77727.0,24.4241,24.4966,24.415,24.4603,77727.0
2016-12-08 10:35:00,26.95,26.96,26.83,26.85,85784.0,24.4513,24.4603,24.3424,24.3605,85784.0
2016-12-08 10:40:00,26.86,26.88,26.78,26.79,160540.0,24.3696,24.3878,24.297,24.3061,160540.0
2016-12-08 10:45:00,26.79,26.81,26.69,26.75,98530.0,24.3061,24.3242,24.2154,24.2698,98530.0
2016-12-08 10:50:00,26.75,26.84,26.75,26.83,73995.0,24.2698,24.3515,24.2698,24.3424,73995.0
2016-12-08 10:55:00,26.83,26.89,26.82,26.88,57588.0,24.3424,24.3968,24.3333,24.3878,57588.0
2016-12-08 11:00:00,26.88,26.9,26.78,26.78,77685.0,24.3878,24.4059,24.297,24.297,77685.0
2016-12-08 11:05:00,26.78,26.84,26.74,26.82,179470.0,24.297,24.3515,24.2607,24.3333,179470.0
2016-12-08 11:10:00,26.82,26.89,26.81,26.87,124175.0,24.3333,24.3968,24.3242,24.3787,124175.0
2016-12-08 11:15:00,26.88,26.93,26.87,26.91,85339.0,24.3878,24.4331,24.3787,24.415,85339.0
2016-12-08 11:20:00,26.92,27.02,26.91,26.98,178917.0,24.4241,24.5148,24.415,24.4785,178917.0
2016-12-08 11:25:00,26.98,27.01,26.96,26.98,91536.0,24.4785,24.5057,24.4603,24.4785,91536.0
2016-12-08 11:30:00,26.99,27.01,26.95,26.98,44687.0,24.4876,24.5057,24.4513,24.4785,44687.0
2016-12-08 11:35:00,26.99,26.99,26.9,26.92,40251.0,24.4876,24.4876,24.4059,24.4241,40251.0
2016-12-08 11:40:00,26.92,26.95,26.91,26.95,32212.0,24.4241,24.4513,24.415,24.4513,32212.0
2016-12-08 11:45:00,26.95,26.99,26.93,26.98,53237.0,24.4513,24.4876,24.4331,24.4785,53237.0
2016-12-08 11:50:00,26.98,27.0,26.96,26.99,66231.0,24.4785,24.4966,24.4603,24.4876,66231.0
2016-12-08 11:55:00,26.99,27.0,26.96,26.97,50991.0,24.4876,24.4966,24.4603,24.4694,50991.0
2016-12-08 12:00:00,26.97,27.0,26.95,27.0,36880.0,24.4694,24.4966,24.4513,24.4966,36880.0
2016-12-08 12:05:00,27.0,27.0,26.96,26.96,30228.0,24.4966,24.4966,24.4603,24.4603,30228.0
2016-12-08 12:10:00,26.97,26.99,26.95,26.96,34065.0,24.4694,24.4876,24.4513,24.4603,34065.0
2016-12-08 12:15:00,26.96,26.99,26.96,26.97,33868.0,24.4603,24.4876,24.4603,24.4694,33868.0
2016-12-08 12:20:00,26.97,26.99,26.96,26.96,27887.0,24.4694,24.4876,24.4603,24.4603,27887.0
2016-12-08 12:25:00,26.96,26.99,26.92,26.92,51088.0,24.4603,24.4876,24.4241,24.4241,51088.0
2016-12-08 12:30:00,26.92,26.95,26.91,26.93,37312.0,24.4241,24.4513,24.415,24.4331,37312.0
2016-12-08 12:35:00,26.93,26.96,26.92,26.94,47884.0,24.4331,24.4603,24.4241,24.4422,47884.0
2016-12-08 12:40:00,26.94,26.96,26.93,26.94,40113.0,24.4422,24.4603,24.4331,24.4422,40113.0
2016-12-08 12:45:00,26.93,26.98,26.92,26.95,74354.0,24.4331,24.4785,24.4241,24.4513,74354.0
2016-12-08 12:50:00,26.95,26.95,26.93,26.93,40992.0,24.4513,24.4513,24.4331,24.4331,40992.0
2016-12-08 12:55:00,26.94,26.97,26.92,26.94,52332.0,24.4422,24.4694,24.4241,24.4422,52332.0
2016-12-08 13:00:00,26.95,26.95,26.92,26.93,33542.0,24.4513,24.4513,24.4241,24.4331,33542.0
2016-12-08 13:05:00,26.92,26.93,26.9,26.91,34192.0,24.4241,24.4331,24.4059,24.415,34192.0
2016-12-08 13:10:00,26.9,26.91,26.85,26.89,41132.0,24.4059,24.415,24.3605,24.3968,41132.0
2016-12-08 13:15:00,26.89,26.89,26.86,26.87,42705.0,24.3968,24.3968,24.3696,24.3787,42705.0
2016-12-08 13:20:00,26.88,26.9,26.87,26.89,48449.0,24.3878,24.4059,24.3787,24.3968,48449.0
2016-12-08 13:25:00,26.88,26.91,26.87,26.88,46705.0,24.3878,24.415,24.3787,24.3878,46705.0
2016-12-08 13:30:00,26.88,26.89,26.85,26.88,50896.0,24.3878,24.3968,24.3605,24.3878,50896.0
2016-12-08 13:35:00,26.88,26.91,26.87,26.9,44122.0,24.3878,24.415,24.3787,24.4059,44122.0
2016-12-08 13:40:00,26.89,26.9,26.87,26.88,52186.0,24.3968,24.4059,24.3787,24.3878,52186.0
2016-12-08 13:45:00,26.88,26.91,26.88,26.89,22146.0,24.3878,24.415,24.3878,24.3968,22146.0
2016-12-08 13:50:00,26.89,26.9,26.88,26.89,29562.0,24.3968,24.4059,24.3878,24.3968,29562.0
2016-12-08 13:55:00,26.89,26.91,26.87,26.88,53023.0,24.3968,24.415,24.3787,24.3878,53023.0
2016-12-08 14:00:00,26.88,26.89,26.87,26.89,70809.0,24.3878,24.3968,24.3787,24.3968,70809.0
2016-12-08 14:05:00,26.88,26.89,26.83,26.84,91055.0,24.3878,24.3968,24.3424,24.3515,91055.0
2016-12-08 14:10:00,26.84,26.87,26.84,26.86,93175.0,24.3515,24.3787,24.3515,24.3696,93175.0
2016-12-08 14:15:00,26.85,26.86,26.83,26.83,75458.0,24.3605,24.3696,24.3424,24.3424,75458.0
2016-12-08 14:20:00,26.83,26.86,26.78,26.79,120903.0,24.3424,24.3696,24.297,24.3061,120903.0
2016-12-08 14:25:00,26.79,26.84,26.78,26.81,68584.0,24.3061,24.3515,24.297,24.3242,68584.0
2016-12-08 14:30:00,26.8,26.85,26.8,26.83,36802.0,24.3152,24.3605,24.3152,24.3424,36802.0
2016-12-08 14:35:00,26.84,26.84,26.76,26.82,76678.0,24.3515,24.3515,24.2789,24.3333,76678.0
2016-12-08 14:40:00,26.81,26.85,26.79,26.83,54651.0,24.3242,24.3605,24.3061,24.3424,54651.0
2016-12-08 14:45:00,26.82,26.87,26.81,26.82,95317.0,24.3333,24.3787,24.3242,24.3333,95317.0
2016-12-08 14:50:00,26.83,26.93,26.82,26.93,132068.0,24.3424,24.4331,24.3333,24.4331,132068.0
2016-12-08 14:55:00,26.93,26.97,26.89,26.97,93950.0,24.4331,24.4694,24.3968,24.4694,93950.0
2016-12-08 15:00:00,26.96,26.97,26.89,26.95,133566.0,24.4603,24.4694,24.3968,24.4513,133566.0
2016-12-08 15:05:00,26.95,26.98,26.91,26.94,75478.0,24.4513,24.4785,24.415,24.4422,75478.0
2016-12-08 15:10:00,26.95,26.98,26.94,26.95,92321.0,24.4513,24.4785,24.4422,24.4513,92321.0
2016-12-08 15:15:00,26.94,26.97,26.92,26.94,70923.0,24.4422,24.4694,24.4241,24.4422,70923.0
2016-12-08 15:20:00,26.94,26.95,26.9,26.91,77465.0,24.4422,24.4513,24.4059,24.415,77465.0
2016-12-08 15:25:00,26.91,26.95,26.91,26.92,68153.0,24.415,24.4513,24.415,24.4241,68153.0
2016-12-08 15:30:00,26.92,26.92,26.87,26.87,79025.0,24.4241,24.4241,24.3787,24.3787,79025.0
2016-12-08 15:35:00,26.87,26.96,26.87,26.95,117300.0,24.3787,24.4603,24.3787,24.4513,117300.0
2016-12-08 15:40:00,26.95,26.96,26.93,26.96,102977.0,24.4513,24.4603,24.4331,24.4603,102977.0
2016-12-08 15:45:00,26.95,26.96,26.92,26.94,99470.0,24.4513,24.4603,24.4241,24.4422,99470.0
2016-12-08 15:50:00,26.94,26.97,26.91,26.96,244493.0,24.4422,24.4694,24.415,24.4603,244493.0
2016-12-08 15:55:00,26.96,26.97,26.94,26.96,526167.0,24.4603,24.4694,24.4422,24.4603,526167.0
2016-12-09 09:30:00,26.87,26.9,26.26,26.38,603132.0,24.3787,24.4059,23.8252,23.9341,603132.0
2016-12-09 09:35:00,26.39,26.52,26.36,26.5,256571.0,23.9432,24.0611,23.916,24.043,256571.0
2016-12-09 09:40:00,26.5,26.75,26.48,26.71,400734.0,24.043,24.2698,24.0248,24.2335,400734.0
2016-12-09 09:45:00,26.7,26.82,26.66,26.75,297888.0,24.2244,24.3333,24.1882,24.2698,297888.0
2016-12-09 09:50:00,26.75,26.85,26.68,26.85,178842.0,24.2698,24.3605,24.2063,24.3605,178842.0
2016-12-09 09:55:00,26.84,26.88,26.74,26.85,183494.0,24.3515,24.3878,24.2607,24.3605,183494.0
2016-12-09 10:00:00,26.86,26.9,26.73,26.84,162144.0,24.3696,24.4059,24.2517,24.3515,162144.0
2016-12-09 10:05:00,26.84,26.84,26.78,26.82,109763.0,24.3515,24.3515,24.297,24.3333,109763.0
2016-12-09 10:10:00,26.82,26.86,26.78,26.8,105314.0,24.3333,24.3696,24.297,24.3152,105314.0
2016-12-09 10:15:00,26.8,26.89,26.78,26.87,123252.0,24.3152,24.3968,24.297,24.3787,123252.0
2016-12-09 10:20:00,26.87,26.93,26.85,26.93,68480.0,24.3787,24.4331,24.3605,24.4331,68480.0
2016-12-09 10:25:00,26.93,26.97,26.91,26.96,101436.0,24.4331,24.4694,24.415,24.4603,101436.0
2016-12-09 10:30:00,26.95,26.96,26.89,26.89,40749.0,24.4513,24.4603,24.3968,24.3968,40749.0
2016-12-09 10:35:00,26.89,26.89,26.86,26.86,46707.0,24.3968,24.3968,24.3696,24.3696,46707.0
2016-12-09 10:40:00,26.87,26.87,26.78,26.78,152771.0,24.3787,24.3787,24.297,24.297,152771.0
2016-12-09 10:45:00,26.78,26.8,26.65,26.71,134156.0,24.297,24.3152,24.1791,24.2335,134156.0
2016-12-09 10:50:00,26.71,26.76,26.7,26.7,69258.0,24.2335,24.2789,24.2244,24.2244,69258.0
2016-12-09 10:55:00,26.7,26.76,26.69,26.73,93763.0,24.2244,24.2789,24.2154,24.2517,93763.0
2016-12-09 11:00:00,26.74,26.79,26.72,26.78,70383.0,24.2607,24.3061,24.2426,24.297,70383.0
2016-12-09 11:05:00,26.78,26.86,26.77,26.83,62322.0,24.297,24.3696,24.288,24.3424,62322.0
2016-12-09 11:10:00,26.83,26.85,26.83,26.84,32386.0,24.3424,24.3605,24.3424,24.3515,32386.0
2016-12-09 11:15:00,26.84,26.84,26.83,26.84,22496.0,24.3515,24.3515,24.3424,24.3515,22496.0
2016-12-09 11:20:00,26.84,26.84,26.79,26.8,80659.0,24.3515,24.3515,24.3061,24.3152,80659.0
2016-12-09 11:25:00,26.8,26.81,26.76,26.78,72525.0,24.3152,24.3242,24.2789,24.297,72525.0
2016-12-09 11:30:00,26.79,26.79,26.72,26.79,114823.0,24.3061,24.3061,24.2426,24.3061,114823.0
2016-12-09 11:35:00,26.78,26.82,26.78,26.8,57503.0,24.297,24.3333,24.297,24.3152,57503.0
2016-12-09 11:40:00,26.8,26.81,26.78,26.78,35324.0,24.3152,24.3242,24.297,24.297,35324.0
2016-12-09 11:45:00,26.79,26.79,26.77,26.78,55479.0,24.3061,24.3061,24.288,24.297,55479.0
2016-12-09 11:50:00,26.78,26.78,26.76,26.76,36406.0,24.297,24.297,24.2789,24.2789,36406.0
2016-12-09 11:55:00,26.76,26.77,26.74,26.74,39777.0,24.2789,24.288,24.2607,24.2607,39777.0
2016-12-09 12:00:00,26.74,26.75,26.69,26.72,165195.0,24.2607,24.2698,24.2154,24.2426,165195.0
2016-12-09 12:05:00,26.72,26.76,26.72,26.75,58132.0,24.2426,24.2789,24.2426,24.2698,58132.0
2016-12-09 12:10:00,26.74,26.79,26.72,26.79,72906.0,24.2607,24.3061,24.2426,24.3061,72906.0
2016-12-09 12:15:00,26.79,26.88,26.78,26.87,94001.0,24.3061,24.3878,24.297,24.3787,94001.0
2016-12-09 12:20:00,26.88,26.9,26.87,26.89,75355.0,24.3878,24.4059,24.3787,24.3968,75355.0
2016-12-09 12:25:00,26.9,26.95,26.86,26.89,149574.0,24.4059,24.4513,24.3696,24.3968,149574.0
2016-12-09 12:30:00,26.89,26.94,26.88,26.94,37802.0,24.3968,24.4422,24.3878,24.4422,37802.0
2016-12-09 12:35:00,26.93,26.96,26.91,26.94,78247.0,24.4331,24.4603,24.415,24.4422,78247.0
2016-12-09 12:40:00,26.94,26.95,26.92,26.92,40995.0,24.4422,24.4513,24.4241,24.4241,40995.0
2016-12-09 12:45:00,26.92,26.93,26.88,26.89,24240.0,24.4241,24.4331,24.3878,24.3968,24240.0
2016-12-09 12:50:00,26.9,26.9,26.89,26.9,8000.0,24.4059,24.4059,24.3968,24.4059,8000.0
2016-12-09 12:55:00,26.9,26.9,26.89,26.89,80231.0,24.4059,24.4059,24.3968,24.3968,80231.0
2016-12-09 13:00:00,26.89,26.91,26.89,26.89,45496.0,24.3968,24.415,24.3968,24.3968,45496.0
2016-12-09 13:05:00,26.89,26.9,26.89,26.89,61544.0,24.3968,24.4059,24.3968,24.3968,61544.0
2016-12-09 13:10:00,26.89,26.9,26.89,26.89,202350.0,24.3968,24.4059,24.3968,24.3968,202350.0
2016-12-09 13:15:00,26.9,26.9,26.84,26.88,109929.0,24.4059,24.4059,24.3515,24.3878,109929.0
2016-12-09 13:20:00,26.88,26.88,26.83,26.84,49134.0,24.3878,24.3878,24.3424,24.3515,49134.0
2016-12-09 13:25:00,26.85,26.86,26.84,26.86,27471.0,24.3605,24.3696,24.3515,24.3696,27471.0
2016-12-09 13:30:00,26.86,26.86,26.84,26.86,21511.0,24.3696,24.3696,24.3515,24.3696,21511.0
2016-12-09 13:35:00,26.86,26.86,26.8,26.8,50389.0,24.3696,24.3696,24.3152,24.3152,50389.0
2016-12-09 13:40:00,26.8,26.81,26.8,26.8,12590.0,24.3152,24.3242,24.3152,24.3152,12590.0
2016-12-09 13:45:00,26.8,26.82,26.79,26.82,39455.0,24.3152,24.3333,24.3061,24.3333,39455.0
2016-12-09 13:50:00,26.81,26.82,26.78,26.78,41679.0,24.3242,24.3333,24.297,24.297,41679.0
2016-12-09 13:55:00,26.78,26.79,26.77,26.78,33812.0,24.297,24.3061,24.288,24.297,33812.0
2016-12-09 14:00:00,26.78,26.78,26.75,26.75,49386.0,24.297,24.297,24.2698,24.2698,49386.0
2016-12-09 14:05:00,26.75,26.77,26.73,26.76,77321.0,24.2698,24.288,24.2517,24.2789,77321.0
2016-12-09 14:10:00,26.75,26.8,26.75,26.78,39466.0,24.2698,24.3152,24.2698,24.297,39466.0
2016-12-09 14:15:00,26.79,26.79,26.77,26.77,43558.0,24.3061,24.3061,24.288,24.288,43558.0
2016-12-09 14:20:00,26.77,26.8,26.74,26.79,51236.0,24.288,24.3152,24.2607,24.3061,51236.0
2016-12-09 14:25:00,26.79,26.79,26.76,26.78,36443.0,24.3061,24.3061,24.2789,24.297,36443.0
2016-12-09 14:30:00,26.77,26.78,26.75,26.76,33482.0,24.288,24.297,24.2698,24.2789,33482.0
2016-12-09 14:35:00,26.76,26.76,26.73,26.74,55440.0,24.2789,24.2789,24.2517,24.2607,55440.0
2016-12-09 14:40:00,26.75,26.79,26.74,26.79,38683.0,24.2698,24.3061,24.2607,24.3061,38683.0
2016-12-09 14:45:00,26.79,26.86,26.78,26.86,81198.0,24.3061,24.3696,24.297,24.3696,81198.0
2016-12-09 14:50:00,26.86,26.87,26.84,26.86,96128.0,24.3696,24.3787,24.3515,24.3696,96128.0
2016-12-09 14:55:00,26.86,26.86,26.83,26.83,77600.0,24.3696,24.3696,24.3424,24.3424,77600.0
2016-12-09 15:00:00,26.83,26.86,26.83,26.85,95842.0,24.3424,24.3696,24.3424,24.3605,95842.0
2016-12-09 15:05:00,26.85,26.87,26.84,26.87,62629.0,24.3605,24.3787,24.3515,24.3787,62629.0
2016-12-09 15:10:00,26.87,26.87,26.86,26.87,33129.0,24.3787,24.3787,24.3696,24.3787,33129.0
2016-12-09 15:15:00,26.87,26.89,26.86,26.88,73141.0,24.3787,24.3968,24.3696,24.3878,73141.0
2016-12-09 15:20:00,26.89,26.89,26.86,26.86,52193.0,24.3968,24.3968,24.3696,24.3696,52193.0
2016-12-09 15:25:00,26.86,26.87,26.84,26.85,65857.0,24.3696,24.3787,24.3515,24.3605,65857.0
2016-12-09 15:30:00,26.85,26.85,26.83,26.83,111118.0,24.3605,24.3605,24.3424,24.3424,111118.0
2016-12-09 15:35:00,26.83,26.84,26.81,26.82,67514.0,24.3424,24.3515,24.3242,24.3333,67514.0
2016-12-09 15:40:00,26.82,26.87,26.81,26.87,129572.0,24.3333,24.3787,24.3242,24.3787,129572.0
2016-12-09 15:45:00,26.86,26.9,26.86,26.88,190813.0,24.3696,24.4059,24.3696,24.3878,190813.0
2016-12-09 15:50:00,26.87,26.88,26.85,26.86,153904.0,24.3787,24.3878,24.3605,24.3696,153904.0
2016-12-09 15:55:00,26.85,26.86,26.83,26.83,235322.0,24.3605,24.3696,24.3424,24.3424,235322.0
2016-12-12 09:30:00,26.38,26.58,26.27,26.55,257447.0,23.9341,24.1156,23.8343,24.0884,257447.0
2016-12-12 09:35:00,26.56,26.62,26.48,26.5,183715.0,24.0974,24.1519,24.0248,24.043,183715.0
2016-12-12 09:40:00,26.51,26.52,26.45,26.52,156570.0,24.0521,24.0611,23.9976,24.0611,156570.0
2016-12-12 09:45:00,26.51,26.51,26.42,26.48,150765.0,24.0521,24.0521,23.9704,24.0248,150765.0
2016-12-12 09:50:00,26.47,26.5,26.4,26.41,40604.0,24.0158,24.043,23.9523,23.9613,40604.0
2016-12-12 09:55:00,26.41,26.44,26.36,26.4,57569.0,23.9613,23.9886,23.916,23.9523,57569.0
2016-12-12 10:00:00,26.38,26.45,26.38,26.41,61347.0,23.9341,23.9976,23.9341,23.9613,61347.0
2016-12-12 10:05:00,26.4,26.41,26.35,26.39,50420.0,23.9523,23.9613,23.9069,23.9432,50420.0
2016-12-12 10:10:00,26.4,26.42,26.31,26.32,53198.0,23.9523,23.9704,23.8706,23.8797,53198.0
2016-12-12 10:15:00,26.32,26.34,26.21,26.23,98488.0,23.8797,23.8978,23.7799,23.798,98488.0
2016-12-12 10:20:00,26.23,26.3,26.21,26.21,74268.0,23.798,23.8615,23.7799,23.7799,74268.0
2016-12-12 10:25:00,26.21,26.22,26.07,26.11,201205.0,23.7799,23.789,23.6529,23.6892,201205.0
2016-12-12 10:30:00,26.11,26.14,26.01,26.03,152806.0,23.6892,23.7164,23.5984,23.6166,152806.0
2016-12-12 10:35:00,26.03,26.08,26.02,26.05,111788.0,23.6166,23.6619,23.6075,23.6347,111788.0
2016-12-12 10:40:00,26.05,26.12,26.01,26.09,247290.0,23.6347,23.6982,23.5984,23.671,247290.0
2016-12-12 10:45:00,26.09,26.18,26.08,26.17,83450.0,23.671,23.7527,23.6619,23.7436,83450.0
2016-12-12 10:50:00,26.17,26.17,26.07,26.08,64460.0,23.7436,23.7436,23.6529,23.6619,64460.0
2016-12-12 10:55:00,26.08,26.17,26.06,26.16,45977.0,23.6619,23.7436,23.6438,23.7345,45977.0
2016-12-12 11:00:00,26.15,26.2,26.11,26.16,98876.0,23.7254,23.7708,23.6892,23.7345,98876.0
2016-12-12 11:05:00,26.16,26.21,26.14,26.19,31945.0,23.7345,23.7799,23.7164,23.7617,31945.0
2016-12-12 11:10:00,26.18,26.19,26.14,26.16,27840.0,23.7527,23.7617,23.7164,23.7345,27840.0
2016-12-12 11:15:00,26.15,26.19,26.13,26.13,36594.0,23.7254,23.7617,23.7073,23.7073,36594.0
2016-12-12 11:20:00,26.13,26.17,26.13,26.14,30461.0,23.7073,23.7436,23.7073,23.7164,30461.0
2016-12-12 11:25:00,26.14,26.16,26.1,26.12,85632.0,23.7164,23.7345,23.6801,23.6982,85632.0
2016-12-12 11:30:00,26.13,26.13,26.06,26.09,46498.0,23.7073,23.7073,23.6438,23.671,46498.0
2016-12-12 11:35:00,26.09,26.1,26.03,26.03,44603.0,23.671,23.6801,23.6166,23.6166,44603.0
2016-12-12 11:40:00,26.04,26.05,26.02,26.03,34184.0,23.6256,23.6347,23.6075,23.6166,34184.0
2016-12-12 11:45:00,26.02,26.09,26.02,26.05,40195.0,23.6075,23.671,23.6075,23.6347,40195.0
2016-12-12 11:50:00,26.04,26.05,25.96,26.01,138228.0,23.6256,23.6347,23.5531,23.5984,138228.0
2016-12-12 11:55:00,26.0,26.01,25.95,25.96,59264.0,23.5894,23.5984,23.544,23.5531,59264.0
2016-12-12 12:00:00,25.96,25.98,25.92,25.92,58169.0,23.5531,23.5712,23.5168,23.5168,58169.0
2016-12-12 12:05:00,25.92,25.96,25.86,25.86,141599.0,23.5168,23.5531,23.4623,23.4623,141599.0
2016-12-12 12:10:00,25.86,25.89,25.85,25.85,81419.0,23.4623,23.4895,23.4533,23.4533,81419.0
2016-12-12 12:15:00,25.86,25.88,25.82,25.82,71350.0,23.4623,23.4805,23.426,23.426,71350.0
2016-12-12 12:20:00,25.83,25.9,25.82,25.87,97395.0,23.4351,23.4986,23.426,23.4714,97395.0
2016-12-12 12:25:00,25.87,25.91,25.85,25.89,107653.0,23.4714,23.5077,23.4533,23.4895,107653.0
2016-12-12 12:30:00,25.88,25.89,25.87,25.89,37364.0,23.4805,23.4895,23.4714,23.4895,37364.0
2016-12-12 12:35:00,25.89,25.93,25.86,25.93,88740.0,23.4895,23.5258,23.4623,23.5258,88740.0
2016-12-12 12:40:00,25.92,25.99,25.91,25.98,79161.0,23.5168,23.5803,23.5077,23.5712,79161.0
2016-12-12 12:45:00,25.97,25.98,25.93,25.97,69857.0,23.5621,23.5712,23.5258,23.5621,69857.0
2016-12-12 12:50:00,25.98,25.98,25.92,25.92,45261.0,23.5712,23.5712,23.5168,23.5168,45261.0
2016-12-12 12:55:00,25.93,26.0,25.92,26.0,38483.0,23.5258,23.5894,23.5168,23.5894,38483.0
2016-12-12 13:00:00,26.0,26.05,26.0,26.03,55010.0,23.5894,23.6347,23.5894,23.6166,55010.0
2016-12-12 13:05:00,26.04,26.12,26.03,26.1,62560.0,23.6256,23.6982,23.6166,23.6801,62560.0
2016-12-12 13:10:00,26.1,26.11,26.08,26.08,25799.0,23.6801,23.6892,23.6619,23.6619,25799.0
2016-12-12 13:15:00,26.08,26.12,26.07,26.08,35762.0,23.6619,23.6982,23.6529,23.6619,35762.0
2016-12-12 13:20:00,26.08,26.08,26.04,26.04,32850.0,23.6619,23.6619,23.6256,23.6256,32850.0
2016-12-12 13:25:00,26.03,26.07,26.03,26.07,16217.0,23.6166,23.6529,23.6166,23.6529,16217.0
2016-12-12 13:30:00,26.07,26.07,25.99,26.0,33880.0,23.6529,23.6529,23.5803,23.5894,33880.0
2016-12-12 13:35:00,26.0,26.01,25.97,25.97,25329.0,23.5894,23.5984,23.5621,23.5621,25329.0
2016-12-12 13:40:00,25.97,26.04,25.97,26.02,42209.0,23.5621,23.6256,23.5621,23.6075,42209.0
2016-12-12 13:45:00,26.02,26.02,25.97,25.99,60443.0,23.6075,23.6075,23.5621,23.5803,60443.0
2016-12-12 13:50:00,25.99,26.01,25.97,26.01,19416.0,23.5803,23.5984,23.5621,23.5984,19416.0
2016-12-12 13:55:00,25.99,26.02,25.97,25.99,34004.0,23.5803,23.6075,23.5621,23.5803,34004.0
2016-12-12 14:00:00,25.99,26.03,25.99,26.01,28726.0,23.5803,23.6166,23.5803,23.5984,28726.0
2016-12-12 14:05:00,26.0,26.05,25.99,26.05,62842.0,23.5894,23.6347,23.5803,23.6347,62842.0
2016-12-12 14:10:00,26.06,26.06,26.02,26.05,37057.0,23.6438,23.6438,23.6075,23.6347,37057.0
2016-12-12 14:15:00,26.05,26.08,26.04,26.07,45133.0,23.6347,23.6619,23.6256,23.6529,45133.0
2016-12-12 14:20:00,26.08,26.1,26.06,26.09,46985.0,23.6619,23.6801,23.6438,23.671,46985.0
2016-12-12 14:25:00,26.08,26.1,26.06,26.1,31917.0,23.6619,23.6801,23.6438,23.6801,31917.0
2016-12-12 14:30:00,26.1,26.11,26.08,26.08,24952.0,23.6801,23.6892,23.6619,23.6619,24952.0
2016-12-12 14:35:00,26.08,26.1,26.07,26.07,30619.0,23.6619,23.6801,23.6529,23.6529,30619.0
2016-12-12 14:40:00,26.07,26.08,26.05,26.08,37807.0,23.6529,23.6619,23.6347,23.6619,37807.0
2016-12-12 14:45:00,26.08,26.09,26.06,26.09,37238.0,23.6619,23.671,23.6438,23.671,37238.0
2016-12-12 14:50:00,26.09,26.1,26.05,26.07,42335.0,23.671,23.6801,23.6347,23.6529,42335.0
2016-12-12 14:55:00,26.07,26.14,26.07,26.13,71509.0,23.6529,23.7164,23.6529,23.7073,71509.0
2016-12-12 15:00:00,26.12,26.13,26.08,26.12,41932.0,23.6982,23.7073,23.6619,23.6982,41932.0
2016-12-12 15:05:00,26.13,26.13,26.08,26.12,34615.0,23.7073,23.7073,23.6619,23.6982,34615.0
2016-12-12 15:10:00,26.13,26.14,26.1,26.11,39811.0,23.7073,23.7164,23.6801,23.6892,39811.0
2016-12-12 15:15:00,26.12,26.14,26.09,26.11,53797.0,23.6982,23.7164,23.671,23.6892,53797.0
2016-12-12 15:20:00,26.11,26.13,26.1,26.11,26662.0,23.6892,23.7073,23.6801,23.6892,26662.0
2016-12-12 15:25:00,26.12,26.13,26.11,26.11,40566.0,23.6982,23.7073,23.6892,23.6892,40566.0
2016-12-12 15:30:00,26.11,26.12,26.08,26.1,59768.0,23.6892,23.6982,23.6619,23.6801,59768.0
2016-12-12 15:35:00,26.09,26.12,26.05,26.07,133209.0,23.671,23.6982,23.6347,23.6529,133209.0
2016-12-12 15:40:00,26.07,26.09,26.04,26.09,114752.0,23.6529,23.671,23.6256,23.671,114752.0
2016-12-12 15:45:00,26.09,26.13,26.07,26.12,120136.0,23.671,23.7073,23.6529,23.6982,120136.0
2016-12-12 15:50:00,26.12,26.18,26.12,26.17,244753.0,23.6982,23.7527,23.6982,23.7436,244753.0
2016-12-12 15:55:00,26.17,26.18,26.15,26.16,331002.0,23.7436,23.7527,23.7254,23.7345,331002.0
2016-12-13 09:30:00,26.31,26.38,25.92,26.19,299973.0,23.8706,23.9341,23.5168,23.7617,299973.0
2016-12-13 09:35:00,26.2,26.33,26.15,26.26,169809.0,23.7708,23.8888,23.7254,23.8252,169809.0
2016-12-13 09:40:00,26.27,26.4,26.26,26.36,108427.0,23.8343,23.9523,23.8252,23.916,108427.0
2016-12-13 09:45:00,26.35,26.45,26.3,26.45,120932.0,23.9069,23.9976,23.8615,23.9976,120932.0
2016-12-13 09:50:00,26.45,26.61,26.44,26.56,172695.0,23.9976,24.1428,23.9886,24.0974,172695.0
2016-12-13 09:55:00,26.58,26.69,26.55,26.67,137260.0,24.1156,24.2154,24.0884,24.1972,137260.0
2016-12-13 10:00:00,26.68,26.69,26.58,26.62,187960.0,24.2063,24.2154,24.1156,24.1519,187960.0
2016-12-13 10:05:00,26.63,26.66,26.59,26.66,95403.0,24.1609,24.1882,24.1246,24.1882,95403.0
2016-12-13 10:10:00,26.66,26.68,26.62,26.62,103341.0,24.1882,24.2063,24.1519,24.1519,103341.0
2016-12-13 10:15:00,26.63,26.69,26.6,26.67,80620.0,24.1609,24.2154,24.1337,24.1972,80620.0
2016-12-13 10:20:00,26.66,26.68,26.55,26.61,154861.0,24.1882,24.2063,24.0884,24.1428,154861.0
2016-12-13 10:25:00,26.6,26.67,26.59,26.67,143671.0,24.1337,24.1972,24.1246,24.1972,143671.0
2016-12-13 10:30:00,26.67,26.68,26.63,26.67,159643.0,24.1972,24.2063,24.1609,24.1972,159643.0
2016-12-13 10:35:00,26.67,26.67,26.55,26.61,92702.0,24.1972,24.1972,24.0884,24.1428,92702.0
2016-12-13 10:40:00,26.61,26.63,26.55,26.6,157913.0,24.1428,24.1609,24.0884,24.1337,157913.0
2016-12-13 10:45:00,26.59,26.65,26.58,26.6,73603.0,24.1246,24.1791,24.1156,24.1337,73603.0
2016-12-13 10:50:00,26.6,26.67,26.58,26.67,62697.0,24.1337,24.1972,24.1156,24.1972,62697.0
2016-12-13 10:55:00,26.66,26.67,26.58,26.64,122296.0,24.1882,24.1972,24.1156,24.17,122296.0
2016-12-13 11:00:00,26.64,26.68,26.62,26.68,72846.0,24.17,24.2063,24.1519,24.2063,72846.0
2016-12-13 11:05:00,26.68,26.68,26.64,26.66,77059.0,24.2063,24.2063,24.17,24.1882,77059.0
2016-12-13 11:10:00,26.66,26.7,26.65,26.7,110040.0,24.1882,24.2244,24.1791,24.2244,110040.0
2016-12-13 11:15:00,26.7,26.71,26.67,26.71,61382.0,24.2244,24.2335,24.1972,24.2335,61382.0
2016-12-13 11:20:00,26.7,26.79,26.69,26.79,127077.0,24.2244,24.3061,24.2154,24.3061,127077.0
2016-12-13 11:25:00,26.79,26.9,26.78,26.87,144486.0,24.3061,24.4059,24.297,24.3787,144486.0
2016-12-13 11:30:00,26.87,26.9,26.85,26.86,105010.0,24.3787,24.4059,24.3605,24.3696,105010.0
2016-12-13 11:35:00,26.87,26.92,26.84,26.84,86288.0,24.3787,24.4241,24.3515,24.3515,86288.0
2016-12-13 11:40:00,26.85,26.88,26.81,26.83,69295.0,24.3605,24.3878,24.3242,24.3424,69295.0
2016-12-13 11:45:00,26.82,26.86,26.79,26.84,81835.0,24.3333,24.3696,24.3061,24.3515,81835.0
2016-12-13 11:50:00,26.83,26.84,26.81,26.84,54210.0,24.3424,24.3515,24.3242,24.3515,54210.0
2016-12-13 11:55:00,26.84,26.87,26.83,26.85,57260.0,24.3515,24.3787,24.3424,24.3605,57260.0
2016-12-13 12:00:00,26.85,26.85,26.77,26.78,60219.0,24.3605,24.3605,24.288,24.297,60219.0
2016-12-13 12:05:00,26.77,26.78,26.75,26.76,42461.0,24.288,24.297,24.2698,24.2789,42461.0
2016-12-13 12:10:00,26.75,26.8,26.74,26.8,53279.0,24.2698,24.3152,24.2607,24.3152,53279.0
2016-12-13 12:15:00,26.8,26.81,26.76,26.76,56263.0,24.3152,24.3242,24.2789,24.2789,56263.0
2016-12-13 12:20:00,26.76,26.78,26.71,26.73,52029.0,24.2789,24.297,24.2335,24.2517,52029.0
2016-12-13 12:25:00,26.72,26.73,26.7,26.73,25539.0,24.2426,24.2517,24.2244,24.2517,25539.0
2016-12-13 12:30:00,26.73,26.73,26.72,26.73,20700.0,24.2517,24.2517,24.2426,24.2517,20700.0
2016-12-13 12:35:00,26.72,26.73,26.7,26.71,36085.0,24.2426,24.2517,24.2244,24.2335,36085.0
2016-12-13 12:40:00,26.72,26.8,26.71,26.8,54518.0,24.2426,24.3152,24.2335,24.3152,54518.0
2016-12-13 12:45:00,26.8,26.8,26.76,26.78,51141.0,24.3152,24.3152,24.2789,24.297,51141.0
2016-12-13 12:50:00,26.77,26.78,26.73,26.73,22850.0,24.288,24.297,24.2517,24.2517,22850.0
2016-12-13 12:55:00,26.74,26.74,26.67,26.69,57365.0,24.2607,24.2607,24.1972,24.2154,57365.0
2016-12-13 13:00:00,26.68,26.77,26.66,26.76,63353.0,24.2063,24.288,24.1882,24.2789,63353.0
2016-12-13 13:05:00,26.76,26.79,26.72,26.72,35662.0,24.2789,24.3061,24.2426,24.2426,35662.0
2016-12-13 13:10:00,26.72,26.74,26.69,26.74,36185.0,24.2426,24.2607,24.2154,24.2607,36185.0
2016-12-13 13:15:00,26.74,26.79,26.72,26.77,82566.0,24.2607,24.3061,24.2426,24.288,82566.0
2016-12-13 13:20:00,26.76,26.8,26.76,26.8,27266.0,24.2789,24.3152,24.2789,24.3152,27266.0
2016-12-13 13:25:00,26.8,26.83,26.78,26.82,44534.0,24.3152,24.3424,24.297,24.3333,44534.0
2016-12-13 13:30:00,26.82,26.82,26.79,26.81,25431.0,24.3333,24.3333,24.3061,24.3242,25431.0
2016-12-13 13:35:00,26.8,26.81,26.74,26.74,63871.0,24.3152,24.3242,24.2607,24.2607,63871.0
2016-12-13 13:40:00,26.74,26.75,26.71,26.73,27663.0,24.2607,24.2698,24.2335,24.2517,27663.0
2016-12-13 13:45:00,26.72,26.77,26.72,26.76,32154.0,24.2426,24.288,24.2426,24.2789,32154.0
2016-12-13 13:50:00,26.76,26.79,26.76,26.79,24388.0,24.2789,24.3061,24.2789,24.3061,24388.0
2016-12-13 13:55:00,26.79,26.79,26.78,26.79,14050.0,24.3061,24.3061,24.297,24.3061,14050.0
2016-12-13 14:00:00,26.79,26.79,26.78,26.79,14112.0,24.3061,24.3061,24.297,24.3061,14112.0
2016-12-13 14:05:00,26.78,26.79,26.76,26.77,55721.0,24.297,24.3061,24.2789,24.288,55721.0
2016-12-13 14:10:00,26.77,26.78,26.76,26.77,26779.0,24.288,24.297,24.2789,24.288,26779.0
2016-12-13 14:15:00,26.77,26.79,26.76,26.79,45607.0,24.288,24.3061,24.2789,24.3061,45607.0
2016-12-13 14:20:00,26.78,26.79,26.74,26.75,55192.0,24.297,24.3061,24.2607,24.2698,55192.0
2016-12-13 14:25:00,26.74,26.77,26.72,26.77,53232.0,24.2607,24.288,24.2426,24.288,53232.0
2016-12-13 14:30:00,26.76,26.79,26.76,26.79,46729.0,24.2789,24.3061,24.2789,24.3061,46729.0
2016-12-13 14:35:00,26.78,26.79,26.78,26.79,26972.0,24.297,24.3061,24.297,24.3061,26972.0
2016-12-13 14:40:00,26.79,26.81,26.78,26.78,82151.0,24.3061,24.3242,24.297,24.297,82151.0
2016-12-13 14:45:00,26.79,26.79,26.74,26.75,106959.0,24.3061,24.3061,24.2607,24.2698,106959.0
2016-12-13 14:50:00,26.75,26.77,26.74,26.75,112429.0,24.2698,24.288,24.2607,24.2698,112429.0
2016-12-13 14:55:00,26.75,26.76,26.73,26.73,60908.0,24.2698,24.2789,24.2517,24.2517,60908.0
2016-12-13 15:00:00,26.73,26.74,26.69,26.71,72686.0,24.2517,24.2607,24.2154,24.2335,72686.0
2016-12-13 15:05:00,26.7,26.71,26.66,26.69,58306.0,24.2244,24.2335,24.1882,24.2154,58306.0
2016-12-13 15:10:00,26.68,26.68,26.64,26.66,53694.0,24.2063,24.2063,24.17,24.1882,53694.0
2016-12-13 15:15:00,26.66,26.68,26.65,26.68,33030.0,24.1882,24.2063,24.1791,24.2063,33030.0
2016-12-13 15:20:00,26.68,26.68,26.66,26.67,42094.0,24.2063,24.2063,24.1882,24.1972,42094.0
2016-12-13 15:25:00,26.67,26.67,26.66,26.66,36450.0,24.1972,24.1972,24.1882,24.1882,36450.0
2016-12-13 15:30:00,26.67,26.71,26.66,26.71,77513.0,24.1972,24.2335,24.1882,24.2335,77513.0
2016-12-13 15:35:00,26.71,26.73,26.7,26.7,113775.0,24.2335,24.2517,24.2244,24.2244,113775.0
2016-12-13 15:40:00,26.71,26.72,26.7,26.71,58828.0,24.2335,24.2426,24.2244,24.2335,58828.0
2016-12-13 15:45:00,26.71,26.72,26.69,26.7,156739.0,24.2335,24.2426,24.2154,24.2244,156739.0
2016-12-13 15:50:00,26.7,26.71,26.63,26.65,228043.0,24.2244,24.2335,24.1609,24.1791,228043.0
2016-12-13 15:55:00,26.66,26.67,26.62,26.66,418299.0,24.1882,24.1972,24.1519,24.1882,418299.0
2016-12-14 09:30:00,26.69,26.71,26.51,26.69,138123.0,24.2154,24.2335,24.0521,24.2154,138123.0
2016-12-14 09:35:00,26.69,26.95,26.68,26.89,185736.0,24.2154,24.4513,24.2063,24.3968,185736.0
2016-12-14 09:40:00,26.88,27.01,26.87,27.01,275088.0,24.3878,24.5057,24.3787,24.5057,275088.0
2016-12-14 09:45:00,27.02,27.02,26.97,27.0,208750.0,24.5148,24.5148,24.4694,24.4966,208750.0
2016-12-14 09:50:00,26.99,27.02,26.98,27.0,103568.0,24.4876,24.5148,24.4785,24.4966,103568.0
2016-12-14 09:55:00,27.0,27.02,26.88,26.92,96819.0,24.4966,24.5148,24.3878,24.4241,96819.0
2016-12-14 10:00:00,26.92,26.99,26.9,26.96,131810.0,24.4241,24.4876,24.4059,24.4603,131810.0
2016-12-14 10:05:00,26.96,26.97,26.91,26.96,60903.0,24.4603,24.4694,24.415,24.4603,60903.0
2016-12-14 10:10:00,26.95,27.0,26.89,26.89,73620.0,24.4513,24.4966,24.3968,24.3968,73620.0
2016-12-14 10:15:00,26.89,26.98,26.88,26.93,86012.0,24.3968,24.4785,24.3878,24.4331,86012.0
2016-12-14 10:20:00,26.92,26.97,26.92,26.96,76497.0,24.4241,24.4694,24.4241,24.4603,76497.0
2016-12-14 10:25:00,26.96,27.01,26.95,26.99,156006.0,24.4603,24.5057,24.4513,24.4876,156006.0
2016-12-14 10:30:00,27.0,27.02,26.99,27.0,87976.0,24.4966,24.5148,24.4876,24.4966,87976.0
2016-12-14 10:35:00,27.0,27.01,26.99,27.0,77322.0,24.4966,24.5057,24.4876,24.4966,77322.0
2016-12-14 10:40:00,27.0,27.18,26.99,27.16,371809.0,24.4966,24.6599,24.4876,24.6418,371809.0
2016-12-14 10:45:00,27.15,27.2,27.15,27.19,355136.0,24.6327,24.6781,24.6327,24.669,355136.0
2016-12-14 10:50:00,27.18,27.2,27.17,27.19,152456.0,24.6599,24.6781,24.6509,24.669,152456.0
2016-12-14 10:55:00,27.19,27.19,27.16,27.16,63107.0,24.669,24.669,24.6418,24.6418,63107.0
2016-12-14 11:00:00,27.16,27.17,27.1,27.14,106017.0,24.6418,24.6509,24.5874,24.6237,106017.0
2016-12-14 11:05:00,27.14,27.16,27.13,27.15,306526.0,24.6237,24.6418,24.6146,24.6327,306526.0
2016-12-14 11:10:00,27.15,27.17,27.13,27.16,113396.0,24.6327,24.6509,24.6146,24.6418,113396.0
2016-12-14 11:15:00,27.15,27.19,27.15,27.19,71397.0,24.6327,24.669,24.6327,24.669,71397.0
2016-12-14 11:20:00,27.19,27.27,27.18,27.25,282168.0,24.669,24.7416,24.6599,24.7235,282168.0
2016-12-14 11:25:00,27.25,27.25,27.19,27.21,80733.0,24.7235,24.7235,24.669,24.6872,80733.0
2016-12-14 11:30:00,27.2,27.2,27.16,27.19,46595.0,24.6781,24.6781,24.6418,24.669,46595.0
2016-12-14 11:35:00,27.19,27.24,27.14,27.23,86167.0,24.669,24.7144,24.6237,24.7053,86167.0
2016-12-14 11:40:00,27.22,27.25,27.2,27.21,156581.0,24.6962,24.7235,24.6781,24.6872,156581.0
2016-12-14 11:45:00,27.2,27.24,27.2,27.24,38654.0,24.6781,24.7144,24.6781,24.7144,38654.0
2016-12-14 11:50:00,27.24,27.25,27.2,27.23,63508.0,24.7144,24.7235,24.6781,24.7053,63508.0
2016-12-14 11:55:00,27.23,27.24,27.2,27.24,52806.0,24.7053,24.7144,24.6781,24.7144,52806.0
2016-12-14 12:00:00,27.24,27.28,27.22,27.22,76300.0,24.7144,24.7507,24.6962,24.6962,76300.0
2016-12-14 12:05:00,27.22,27.25,27.22,27.25,26625.0,24.6962,24.7235,24.6962,24.7235,26625.0
2016-12-14 12:10:00,27.25,27.27,27.24,27.27,48826.0,24.7235,24.7416,24.7144,24.7416,48826.0
2016-12-14 12:15:00,27.27,27.28,27.25,27.25,35432.0,24.7416,24.7507,24.7235,24.7235,35432.0
2016-12-14 12:20:00,27.25,27.31,27.25,27.29,129000.0,24.7235,24.7779,24.7235,24.7597,129000.0
2016-12-14 12:25:00,27.29,27.32,27.28,27.29,72150.0,24.7597,24.787,24.7507,24.7597,72150.0
2016-12-14 12:30:00,27.29,27.3,27.26,27.3,46496.0,24.7597,24.7688,24.7325,24.7688,46496.0
2016-12-14 12:35:00,27.3,27.33,27.29,27.31,108536.0,24.7688,24.796,24.7597,24.7779,108536.0
2016-12-14 12:40:00,27.31,27.34,27.3,27.34,59095.0,24.7779,24.8051,24.7688,24.8051,59095.0
2016-12-14 12:45:00,27.33,27.36,27.32,27.34,80021.0,24.796,24.8233,24.787,24.8051,80021.0
2016-12-14 12:50:00,27.34,27.34,27.27,27.28,125991.0,24.8051,24.8051,24.7416,24.7507,125991.0
2016-12-14 12:55:00,27.28,27.32,27.27,27.32,43465.0,24.7507,24.787,24.7416,24.787,43465.0
2016-12-14 13:00:00,27.31,27.32,27.29,27.31,91401.0,24.7779,24.787,24.7597,24.7779,91401.0
2016-12-14 13:05:00,27.32,27.35,27.31,27.34,60094.0,24.787,24.8142,24.7779,24.8051,60094.0
2016-12-14 13:10:00,27.34,27.36,27.32,27.36,61763.0,24.8051,24.8233,24.787,24.8233,61763.0
2016-12-14 13:15:00,27.35,27.37,27.34,27.34,140643.0,24.8142,24.8323,24.8051,24.8051,140643.0
2016-12-14 13:20:00,27.35,27.36,27.34,27.36,59630.0,24.8142,24.8233,24.8051,24.8233,59630.0
2016-12-14 13:25:00,27.36,27.38,27.35,27.35,40482.0,24.8233,24.8414,24.8142,24.8142,40482.0
2016-12-14 13:30:00,27.35,27.35,27.29,27.3,159456.0,24.8142,24.8142,24.7597,24.7688,159456.0
2016-12-14 13:35:00,27.31,27.37,27.3,27.34,59318.0,24.7779,24.8323,24.7688,24.8051,59318.0
2016-12-14 13:40:00,27.34,27.34,27.32,27.32,50793.0,24.8051,24.8051,24.787,24.787,50793.0
2016-12-14 13:45:00,27.33,27.35,27.3,27.31,264587.0,24.796,24.8142,24.7688,24.7779,264587.0
2016-12-14 13:50:00,27.31,27.32,27.29,27.3,73458.0,24.7779,24.787,24.7597,24.7688,73458.0
2016-12-14 13:55:00,27.3,27.35,27.3,27.34,61406.0,24.7688,24.8142,24.7688,24.8051,61406.0
2016-12-14 14:00:00,27.33,27.34,27.21,27.27,81726.0,24.796,24.8051,24.6872,24.7416,81726.0
2016-12-14 14:05:00,27.26,27.26,27.16,27.19,67920.0,24.7325,24.7325,24.6418,24.669,67920.0
2016-12-14 14:10:00,27.2,27.26,27.06,27.07,141415.0,24.6781,24.7325,24.5511,24.5601,141415.0
2016-12-14 14:15:00,27.07,27.12,26.98,27.11,225037.0,24.5601,24.6055,24.4785,24.5964,225037.0
2016-12-14 14:20:00,27.12,27.13,26.96,26.96,183643.0,24.6055,24.6146,24.4603,24.4603,183643.0
2016-12-14 14:25:00,26.96,27.0,26.91,26.94,254234.0,24.4603,24.4966,24.415,24.4422,254234.0
2016-12-14 14:30:00,26.94,26.94,26.87,26.91,275816.0,24.4422,24.4422,24.3787,24.415,275816.0
2016-12-14 14:35:00,26.91,27.0,26.89,27.0,141850.0,24.415,24.4966,24.3968,24.4966,141850.0
2016-12-14 14:40:00,26.99,27.14,26.99,27.12,209293.0,24.4876,24.6237,24.4876,24.6055,209293.0
2016-12-14 14:45:00,27.12,27.18,27.1,27.16,324810.0,24.6055,24.6599,24.5874,24.6418,324810.0
2016-12-14 14:50:00,27.16,27.16,27.1,27.13,101068.0,24.6418,24.6418,24.5874,24.6146,101068.0
2016-12-14 14:55:00,27.12,27.16,27.09,27.1,99062.0,24.6055,24.6418,24.5783,24.5874,99062.0
2016-12-14 15:00:00,27.09,27.14,27.08,27.11,80857.0,24.5783,24.6237,24.5692,24.5964,80857.0
2016-12-14 15:05:00,27.12,27.13,27.02,27.03,118936.0,24.6055,24.6146,24.5148,24.5239,118936.0
2016-12-14 15:10:00,27.02,27.03,26.97,27.02,67413.0,24.5148,24.5239,24.4694,24.5148,67413.0
2016-12-14 15:15:00,27.02,27.02,26.94,27.02,126957.0,24.5148,24.5148,24.4422,24.5148,126957.0
2016-12-14 15:20:00,27.02,27.08,27.01,27.07,58591.0,24.5148,24.5692,24.5057,24.5601,58591.0
2016-12-14 15:25:00,27.07,27.09,27.04,27.09,50466.0,24.5601,24.5783,24.5329,24.5783,50466.0
2016-12-14 15:30:00,27.09,27.17,27.07,27.17,139508.0,24.5783,24.6509,24.5601,24.6509,139508.0
2016-12-14 15:35:00,27.16,27.21,27.13,27.15,181741.0,24.6418,24.6872,24.6146,24.6327,181741.0
2016-12-14 15:40:00,27.15,27.16,27.06,27.08,100491.0,24.6327,24.6418,24.5511,24.5692,100491.0
2016-12-14 15:45:00,27.07,27.1,27.02,27.02,96641.0,24.5601,24.5874,24.5148,24.5148,96641.0
2016-12-14 15:50:00,27.02,27.02,26.92,26.96,221034.0,24.5148,24.5148,24.4241,24.4603,221034.0
2016-12-14 15:55:00,26.96,26.97,26.88,26.95,439482.0,24.4603,24.4694,24.3878,24.4513,439482.0
2016-12-15 09:30:00,26.74,26.74,26.28,26.38,444066.0,24.2607,24.2607,23.8434,23.9341,444066.0
2016-12-15 09:35:00,26.38,26.44,26.28,26.35,227998.0,23.9341,23.9886,23.8434,23.9069,227998.0
2016-12-15 09:40:00,26.33,26.38,26.21,26.33,160684.0,23.8888,23.9341,23.7799,23.8888,160684.0
2016-12-15 09:45:00,26.33,26.4,26.27,26.32,195390.0,23.8888,23.9523,23.8343,23.8797,195390.0
2016-12-15 09:50:00,26.32,26.4,26.28,26.39,142033.0,23.8797,23.9523,23.8434,23.9432,142033.0
2016-12-15 09:55:00,26.39,26.41,26.35,26.38,118340.0,23.9432,23.9613,23.9069,23.9341,118340.0
2016-12-15 10:00:00,26.38,26.39,26.33,26.38,95659.0,23.9341,23.9432,23.8888,23.9341,95659.0
2016-12-15 10:05:00,26.39,26.47,26.36,26.46,114807.0,23.9432,24.0158,23.916,24.0067,114807.0
2016-12-15 10:10:00,26.47,26.53,26.46,26.47,113750.0,24.0158,24.0702,24.0067,24.0158,113750.0
2016-12-15 10:15:00,26.46,26.47,26.38,26.39,70081.0,24.0067,24.0158,23.9341,23.9432,70081.0
2016-12-15 10:20:00,26.38,26.45,26.33,26.44,80694.0,23.9341,23.9976,23.8888,23.9886,80694.0
2016-12-15 10:25:00,26.44,26.48,26.41,26.46,152313.0,23.9886,24.0248,23.9613,24.0067,152313.0
2016-12-15 10:30:00,26.46,26.47,26.39,26.41,62497.0,24.0067,24.0158,23.9432,23.9613,62497.0
2016-12-15 10:35:00,26.41,26.42,26.37,26.41,76958.0,23.9613,23.9704,23.925,23.9613,76958.0
2016-12-15 10:40:00,26.4,26.47,26.4,26.41,111519.0,23.9523,24.0158,23.9523,23.9613,111519.0
2016-12-15 10:45:00,26.4,26.4,26.29,26.29,89137.0,23.9523,23.9523,23.8525,23.8525,89137.0
2016-12-15 10:50:00,26.29,26.31,26.26,26.29,100437.0,23.8525,23.8706,23.8252,23.8525,100437.0
2016-12-15 10:55:00,26.29,26.32,26.21,26.23,101381.0,23.8525,23.8797,23.7799,23.798,101381.0
2016-12-15 11:00:00,26.23,26.28,26.15,26.28,325917.0,23.798,23.8434,23.7254,23.8434,325917.0
2016-12-15 11:05:00,26.27,26.32,26.26,26.29,53214.0,23.8343,23.8797,23.8252,23.8525,53214.0
2016-12-15 11:10:00,26.29,26.34,26.28,26.33,37249.0,23.8525,23.8978,23.8434,23.8888,37249.0
2016-12-15 11:15:00,26.33,26.42,26.32,26.36,135392.0,23.8888,23.9704,23.8797,23.916,135392.0
2016-12-15 11:20:00,26.35,26.37,26.28,26.28,43910.0,23.9069,23.925,23.8434,23.8434,43910.0
2016-12-15 11:25:00,26.29,26.3,26.24,26.27,64019.0,23.8525,23.8615,23.8071,23.8343,64019.0
2016-12-15 11:30:00,26.28,26.33,26.25,26.3,83058.0,23.8434,23.8888,23.8162,23.8615,83058.0
2016-12-15 11:35:00,26.3,26.35,26.29,26.33,40400.0,23.8615,23.9069,23.8525,23.8888,40400.0
2016-12-15 11:40:00,26.33,26.33,26.23,26.23,100655.0,23.8888,23.8888,23.798,23.798,100655.0
2016-12-15 11:45:00,26.23,26.24,26.13,26.15,116760.0,23.798,23.8071,23.7073,23.7254,116760.0
2016-12-15 11:50:00,26.16,26.18,26.09,26.1,89822.0,23.7345,23.7527,23.671,23.6801,89822.0
2016-12-15 11:55:00,26.1,26.1,26.04,26.09,114804.0,23.6801,23.6801,23.6256,23.671,114804.0
2016-12-15 12:00:00,26.1,26.13,26.08,26.13,51467.0,23.6801,23.7073,23.6619,23.7073,51467.0
2016-12-15 12:05:00,26.13,26.14,26.08,26.09,62713.0,23.7073,23.7164,23.6619,23.671,62713.0
2016-12-15 12:10:00,26.1,26.11,26.08,26.11,40992.0,23.6801,23.6892,23.6619,23.6892,40992.0
2016-12-15 12:15:00,26.11,26.11,26.08,26.08,57504.0,23.6892,23.6892,23.6619,23.6619,57504.0
2016-12-15 12:20:00,26.09,26.1,26.04,26.07,119335.0,23.671,23.6801,23.6256,23.6529,119335.0
2016-12-15 12:25:00,26.07,26.08,26.03,26.04,91009.0,23.6529,23.6619,23.6166,23.6256,91009.0
2016-12-15 12:30:00,26.04,26.08,26.04,26.08,65717.0,23.6256,23.6619,23.6256,23.6619,65717.0
2016-12-15 12:35:00,26.08,26.11,26.06,26.06,33628.0,23.6619,23.6892,23.6438,23.6438,33628.0
2016-12-15 12:40:00,26.06,26.1,26.05,26.06,42668.0,23.6438,23.6801,23.6347,23.6438,42668.0
2016-12-15 12:45:00,26.07,26.1,26.06,26.09,32279.0,23.6529,23.6801,23.6438,23.671,32279.0
2016-12-15 12:50:00,26.09,26.11,26.08,26.11,45855.0,23.671,23.6892,23.6619,23.6892,45855.0
2016-12-15 12:55:00,26.1,26.16,26.1,26.16,57137.0,23.6801,23.7345,23.6801,23.7345,57137.0
2016-12-15 13:00:00,26.16,26.16,26.12,26.13,39745.0,23.7345,23.7345,23.6982,23.7073,39745.0
2016-12-15 13:05:00,26.12,26.16,26.12,26.15,44047.0,23.6982,23.7345,23.6982,23.7254,44047.0
2016-12-15 13:10:00,26.16,26.16,26.11,26.11,31727.0,23.7345,23.7345,23.6892,23.6892,31727.0
2016-12-15 13:15:00,26.12,26.12,26.1,26.12,28114.0,23.6982,23.6982,23.6801,23.6982,28114.0
2016-12-15 13:20:00,26.12,26.15,26.11,26.13,30893.0,23.6982,23.7254,23.6892,23.7073,30893.0
2016-12-15 13:25:00,26.13,26.13,26.08,26.1,30947.0,23.7073,23.7073,23.6619,23.6801,30947.0
2016-12-15 13:30:00,26.11,26.12,26.09,26.12,38540.0,23.6892,23.6982,23.671,23.6982,38540.0
2016-12-15 13:35:00,26.12,26.12,26.07,26.09,55177.0,23.6982,23.6982,23.6529,23.671,55177.0
2016-12-15 13:40:00,26.08,26.1,26.06,26.07,32521.0,23.6619,23.6801,23.6438,23.6529,32521.0
2016-12-15 13:45:00,26.07,26.07,26.02,26.02,73837.0,23.6529,23.6529,23.6075,23.6075,73837.0
2016-12-15 13:50:00,26.02,26.06,25.9,25.92,242924.0,23.6075,23.6438,23.4986,23.5168,242924.0
2016-12-15 13:55:00,25.91,25.94,25.86,25.92,99135.0,23.5077,23.5349,23.4623,23.5168,99135.0
2016-12-15 14:00:00,25.91,25.93,25.87,25.92,104704.0,23.5077,23.5258,23.4714,23.5168,104704.0
2016-12-15 14:05:00,25.92,25.95,25.89,25.94,64438.0,23.5168,23.544,23.4895,23.5349,64438.0
2016-12-15 14:10:00,25.94,25.99,25.93,25.98,64099.0,23.5349,23.5803,23.5258,23.5712,64099.0
2016-12-15 14:15:00,25.98,25.98,25.91,25.94,87971.0,23.5712,23.5712,23.5077,23.5349,87971.0
2016-12-15 14:20:00,25.94,25.95,25.89,25.91,59664.0,23.5349,23.544,23.4895,23.5077,59664.0
2016-12-15 14:25:00,25.92,25.92,25.88,25.91,70485.0,23.5168,23.5168,23.4805,23.5077,70485.0
2016-12-15 14:30:00,25.9,25.95,25.89,25.95,51523.0,23.4986,23.544,23.4895,23.544,51523.0
2016-12-15 14:35:00,25.95,25.96,25.91,25.94,67552.0,23.544,23.5531,23.5077,23.5349,67552.0
2016-12-15 14:40:00,25.92,25.94,25.89,25.91,51831.0,23.5168,23.5349,23.4895,23.5077,51831.0
2016-12-15 14:45:00,25.92,25.92,25.87,25.87,50573.0,23.5168,23.5168,23.4714,23.4714,50573.0
2016-12-15 14:50:00,25.87,25.91,25.87,25.89,46198.0,23.4714,23.5077,23.4714,23.4895,46198.0
2016-12-15 14:55:00,25.89,25.89,25.8,25.82,106005.0,23.4895,23.4895,23.4079,23.426,106005.0
2016-12-15 15:00:00,25.82,25.82,25.76,25.79,177339.0,23.426,23.426,23.3716,23.3988,177339.0
2016-12-15 15:05:00,25.8,25.81,25.78,25.79,85344.0,23.4079,23.417,23.3897,23.3988,85344.0
2016-12-15 15:10:00,25.8,25.81,25.79,25.8,93398.0,23.4079,23.417,23.3988,23.4079,93398.0
2016-12-15 15:15:00,25.8,25.81,25.79,25.8,56159.0,23.4079,23.417,23.3988,23.4079,56159.0
2016-12-15 15:20:00,25.8,25.82,25.75,25.76,93791.0,23.4079,23.426,23.3625,23.3716,93791.0
2016-12-15 15:25:00,25.76,25.76,25.68,25.68,163189.0,23.3716,23.3716,23.299,23.299,163189.0
2016-12-15 15:30:00,25.68,25.71,25.58,25.71,433574.0,23.299,23.3262,23.2083,23.3262,433574.0
2016-12-15 15:35:00,25.71,25.74,25.67,25.73,110582.0,23.3262,23.3535,23.2899,23.3444,110582.0
2016-12-15 15:40:00,25.73,25.77,25.72,25.74,191132.0,23.3444,23.3807,23.3353,23.3535,191132.0
2016-12-15 15:45:00,25.74,25.75,25.71,25.75,309009.0,23.3535,23.3625,23.3262,23.3625,309009.0
2016-12-15 15:50:00,25.75,25.81,25.74,25.8,340277.0,23.3625,23.417,23.3535,23.4079,340277.0
2016-12-15 15:55:00,25.8,25.8,25.74,25.76,519338.0,23.4079,23.4079,23.3535,23.3716,519338.0
2016-12-16 09:30:00,25.73,25.84,25.67,25.73,838514.0,23.3444,23.4442,23.2899,23.3444,838514.0
2016-12-16 09:35:00,25.73,25.74,25.61,25.7,128720.0,23.3444,23.3535,23.2355,23.3172,128720.0
2016-12-16 09:40:00,25.7,25.77,25.69,25.76,159789.0,23.3172,23.3807,23.3081,23.3716,159789.0
2016-12-16 09:45:00,25.76,25.82,25.71,25.82,82422.0,23.3716,23.426,23.3262,23.426,82422.0
2016-12-16 09:50:00,25.82,25.87,25.79,25.84,102898.0,23.426,23.4714,23.3988,23.4442,102898.0
2016-12-16 09:55:00,25.84,26.0,25.81,25.99,115700.0,23.4442,23.5894,23.417,23.5803,115700.0
2016-12-16 10:00:00,26.0,26.12,25.98,26.1,198069.0,23.5894,23.6982,23.5712,23.6801,198069.0
2016-12-16 10:05:00,26.1,26.16,26.07,26.12,150207.0,23.6801,23.7345,23.6529,23.6982,150207.0
2016-12-16 10:10:00,26.11,26.14,26.1,26.14,146919.0,23.6892,23.7164,23.6801,23.7164,146919.0
2016-12-16 10:15:00,26.13,26.15,25.99,26.01,95979.0,23.7073,23.7254,23.5803,23.5984,95979.0
2016-12-16 10:20:00,26.01,26.03,25.97,26.02,59283.0,23.5984,23.6166,23.5621,23.6075,59283.0
2016-12-16 10:25:00,26.01,26.02,25.96,25.99,47704.0,23.5984,23.6075,23.5531,23.5803,47704.0
2016-12-16 10:30:00,26.0,26.03,25.99,26.0,92369.0,23.5894,23.6166,23.5803,23.5894,92369.0
2016-12-16 10:35:00,26.0,26.08,26.0,26.08,42383.0,23.5894,23.6619,23.5894,23.6619,42383.0
2016-12-16 10:40:00,26.08,26.16,26.08,26.14,82440.0,23.6619,23.7345,23.6619,23.7164,82440.0
2016-12-16 10:45:00,26.13,26.15,26.08,26.1,44320.0,23.7073,23.7254,23.6619,23.6801,44320.0
2016-12-16 10:50:00,26.1,26.12,26.09,26.12,23612.0,23.6801,23.6982,23.671,23.6982,23612.0
2016-12-16 10:55:00,26.11,26.11,26.05,26.07,45320.0,23.6892,23.6892,23.6347,23.6529,45320.0
2016-12-16 11:00:00,26.07,26.08,26.02,26.02,45481.0,23.6529,23.6619,23.6075,23.6075,45481.0
2016-12-16 11:05:00,26.02,26.03,26.0,26.02,45473.0,23.6075,23.6166,23.5894,23.6075,45473.0
2016-12-16 11:10:00,26.02,26.03,26.0,26.0,49833.0,23.6075,23.6166,23.5894,23.5894,49833.0
2016-12-16 11:15:00,26.0,26.04,26.0,26.01,49833.0,23.5894,23.6256,23.5894,23.5984,49833.0
2016-12-16 11:20:00,26.02,26.02,25.97,25.97,55017.0,23.6075,23.6075,23.5621,23.5621,55017.0
2016-12-16 11:25:00,25.98,26.0,25.93,25.93,46299.0,23.5712,23.5894,23.5258,23.5258,46299.0
2016-12-16 11:30:00,25.93,25.94,25.9,25.92,57210.0,23.5258,23.5349,23.4986,23.5168,57210.0
2016-12-16 11:35:00,25.93,25.96,25.91,25.96,30133.0,23.5258,23.5531,23.5077,23.5531,30133.0
2016-12-16 11:40:00,25.95,25.96,25.94,25.95,23119.0,23.544,23.5531,23.5349,23.544,23119.0
2016-12-16 11:45:00,25.95,25.97,25.91,25.91,83559.0,23.544,23.5621,23.5077,23.5077,83559.0
2016-12-16 11:50:00,25.92,25.94,25.9,25.91,33827.0,23.5168,23.5349,23.4986,23.5077,33827.0
2016-12-16 11:55:00,25.91,25.92,25.86,25.86,35102.0,23.5077,23.5168,23.4623,23.4623,35102.0
2016-12-16 12:00:00,25.85,25.86,25.82,25.84,37645.0,23.4533,23.4623,23.426,23.4442,37645.0
2016-12-16 12:05:00,25.82,25.86,25.8,25.86,30472.0,23.426,23.4623,23.4079,23.4623,30472.0
2016-12-16 12:10:00,25.85,25.86,25.83,25.86,21034.0,23.4533,23.4623,23.4351,23.4623,21034.0
2016-12-16 12:15:00,25.86,25.86,25.8,25.8,76082.0,23.4623,23.4623,23.4079,23.4079,76082.0
2016-12-16 12:20:00,25.8,25.83,25.78,25.79,35532.0,23.4079,23.4351,23.3897,23.3988,35532.0
2016-12-16 12:25:00,25.78,25.82,25.78,25.79,34404.0,23.3897,23.426,23.3897,23.3988,34404.0
2016-12-16 12:30:00,25.79,25.81,25.78,25.81,27872.0,23.3988,23.417,23.3897,23.417,27872.0
2016-12-16 12:35:00,25.8,25.83,25.79,25.81,57280.0,23.4079,23.4351,23.3988,23.417,57280.0
2016-12-16 12:40:00,25.82,25.82,25.76,25.77,42865.0,23.426,23.426,23.3716,23.3807,42865.0
2016-12-16 12:45:00,25.77,25.77,25.73,25.75,42322.0,23.3807,23.3807,23.3444,23.3625,42322.0
2016-12-16 12:50:00,25.75,25.75,25.68,25.69,52092.0,23.3625,23.3625,23.299,23.3081,52092.0
2016-12-16 12:55:00,25.69,25.74,25.69,25.72,64164.0,23.3081,23.3535,23.3081,23.3353,64164.0
2016-12-16 13:00:00,25.71,25.73,25.67,25.69,29412.0,23.3262,23.3444,23.2899,23.3081,29412.0
2016-12-16 13:05:00,25.68,25.69,25.67,25.68,9390.0,23.299,23.3081,23.2899,23.299,9390.0
2016-12-16 13:10:00,25.68,25.68,25.66,25.67,22755.0,23.299,23.299,23.2809,23.2899,22755.0
2016-12-16 13:15:00,25.67,25.7,25.66,25.69,46078.0,23.2899,23.3172,23.2809,23.3081,46078.0
2016-12-16 13:20:00,25.69,25.71,25.69,25.71,49185.0,23.3081,23.3262,23.3081,23.3262,49185.0
2016-12-16 13:25:00,25.7,25.71,25.68,25.69,24417.0,23.3172,23.3262,23.299,23.3081,24417.0
2016-12-16 13:30:00,25.69,25.7,25.66,25.66,50315.0,23.3081,23.3172,23.2809,23.2809,50315.0
2016-12-16 13:35:00,25.67,25.68,25.64,25.68,63520.0,23.2899,23.299,23.2627,23.299,63520.0
2016-12-16 13:40:00,25.68,25.69,25.65,25.66,44632.0,23.299,23.3081,23.2718,23.2809,44632.0
2016-12-16 13:45:00,25.66,25.66,25.63,25.65,27442.0,23.2809,23.2809,23.2537,23.2718,27442.0
2016-12-16 13:50:00,25.65,25.66,25.64,25.65,29502.0,23.2718,23.2809,23.2627,23.2718,29502.0
2016-12-16 13:55:00,25.64,25.67,25.64,25.66,61478.0,23.2627,23.2899,23.2627,23.2809,61478.0
2016-12-16 14:00:00,25.66,25.67,25.64,25.66,42191.0,23.2809,23.2899,23.2627,23.2809,42191.0
2016-12-16 14:05:00,25.66,25.66,25.64,25.66,26840.0,23.2809,23.2809,23.2627,23.2809,26840.0
2016-12-16 14:10:00,25.66,25.66,25.63,25.66,36353.0,23.2809,23.2809,23.2537,23.2809,36353.0
2016-12-16 14:15:00,25.65,25.66,25.63,25.64,43374.0,23.2718,23.2809,23.2537,23.2627,43374.0
2016-12-16 14:20:00,25.64,25.65,25.61,25.65,73538.0,23.2627,23.2718,23.2355,23.2718,73538.0
2016-12-16 14:25:00,25.65,25.66,25.63,25.64,24810.0,23.2718,23.2809,23.2537,23.2627,24810.0
2016-12-16 14:30:00,25.64,25.64,25.61,25.62,33257.0,23.2627,23.2627,23.2355,23.2446,33257.0
2016-12-16 14:35:00,25.61,25.66,25.61,25.64,49825.0,23.2355,23.2809,23.2355,23.2627,49825.0
2016-12-16 14:40:00,25.64,25.69,25.64,25.69,22798.0,23.2627,23.3081,23.2627,23.3081,22798.0
2016-12-16 14:45:00,25.68,25.7,25.67,25.69,21853.0,23.299,23.3172,23.2899,23.3081,21853.0
2016-12-16 14:50:00,25.69,25.77,25.68,25.73,94705.0,23.3081,23.3807,23.299,23.3444,94705.0
2016-12-16 14:55:00,25.72,25.77,25.72,25.76,29836.0,23.3353,23.3807,23.3353,23.3716,29836.0
2016-12-16 15:00:00,25.76,25.77,25.71,25.73,39861.0,23.3716,23.3807,23.3262,23.3444,39861.0
2016-12-16 15:05:00,25.73,25.73,25.69,25.7,15400.0,23.3444,23.3444,23.3081,23.3172,15400.0
2016-12-16 15:10:00,25.7,25.73,25.69,25.73,28918.0,23.3172,23.3444,23.3081,23.3444,28918.0
2016-12-16 15:15:00,25.73,25.73,25.69,25.71,42372.0,23.3444,23.3444,23.3081,23.3262,42372.0
2016-12-16 15:20:00,25.7,25.72,25.7,25.71,15646.0,23.3172,23.3353,23.3172,23.3262,15646.0
2016-12-16 15:25:00,25.71,25.73,25.7,25.72,41345.0,23.3262,23.3444,23.3172,23.3353,41345.0
2016-12-16 15:30:00,25.73,25.75,25.7,25.7,49023.0,23.3444,23.3625,23.3172,23.3172,49023.0
2016-12-16 15:35:00,25.7,25.71,25.63,25.64,126197.0,23.3172,23.3262,23.2537,23.2627,126197.0
2016-12-16 15:40:00,25.64,25.65,25.61,25.63,104502.0,23.2627,23.2718,23.2355,23.2537,104502.0
2016-12-16 15:45:00,25.63,25.65,25.61,25.61,105634.0,23.2537,23.2718,23.2355,23.2355,105634.0
2016-12-16 15:50:00,25.61,25.66,25.57,25.65,223011.0,23.2355,23.2809,23.1992,23.2718,223011.0
2016-12-16 15:55:00,25.65,25.66,25.58,25.61,413417.0,23.2718,23.2809,23.2083,23.2355,413417.0
2016-12-19 09:30:00,25.6,25.63,25.36,25.4,203495.0,23.2264,23.2537,23.0087,23.045,203495.0
2016-12-19 09:35:00,25.39,25.4,25.32,25.36,139253.0,23.0359,23.045,22.9724,23.0087,139253.0
2016-12-19 09:40:00,25.36,25.5,25.34,25.43,125585.0,23.0087,23.1357,22.9905,23.0722,125585.0
2016-12-19 09:45:00,25.44,25.6,25.42,25.58,147489.0,23.0813,23.2264,23.0631,23.2083,147489.0
2016-12-19 09:50:00,25.6,25.64,25.47,25.54,204326.0,23.2264,23.2627,23.1085,23.172,204326.0
2016-12-19 09:55:00,25.54,25.58,25.46,25.49,33757.0,23.172,23.2083,23.0994,23.1266,33757.0
2016-12-19 10:00:00,25.5,25.51,25.43,25.44,73557.0,23.1357,23.1448,23.0722,23.0813,73557.0
2016-12-19 10:05:00,25.44,25.47,25.4,25.45,37478.0,23.0813,23.1085,23.045,23.0903,37478.0
2016-12-19 10:10:00,25.44,25.45,25.37,25.38,49424.0,23.0813,23.0903,23.0178,23.0268,49424.0
2016-12-19 10:15:00,25.38,25.42,25.37,25.4,33872.0,23.0268,23.0631,23.0178,23.045,33872.0
2016-12-19 10:20:00,25.39,25.42,25.36,25.36,25407.0,23.0359,23.0631,23.0087,23.0087,25407.0
2016-12-19 10:25:00,25.36,25.4,25.35,25.38,25039.0,23.0087,23.045,22.9996,23.0268,25039.0
2016-12-19 10:30:00,25.38,25.41,25.36,25.39,43472.0,23.0268,23.0541,23.0087,23.0359,43472.0
2016-12-19 10:35:00,25.38,25.43,25.36,25.4,36511.0,23.0268,23.0722,23.0087,23.045,36511.0
2016-12-19 10:40:00,25.41,25.49,25.4,25.47,88115.0,23.0541,23.1266,23.045,23.1085,88115.0
2016-12-19 10:45:00,25.47,25.58,25.44,25.58,84683.0,23.1085,23.2083,23.0813,23.2083,84683.0
2016-12-19 10:50:00,25.57,25.6,25.52,25.52,41394.0,23.1992,23.2264,23.1539,23.1539,41394.0
2016-12-19 10:55:00,25.52,25.52,25.49,25.5,40072.0,23.1539,23.1539,23.1266,23.1357,40072.0
2016-12-19 11:00:00,25.5,25.6,25.49,25.57,71582.0,23.1357,23.2264,23.1266,23.1992,71582.0
2016-12-19 11:05:00,25.57,25.6,25.54,25.55,39788.0,23.1992,23.2264,23.172,23.1811,39788.0
2016-12-19 11:10:00,25.55,25.57,25.51,25.53,42028.0,23.1811,23.1992,23.1448,23.1629,42028.0
2016-12-19 11:15:00,25.53,25.53,25.47,25.48,50074.0,23.1629,23.1629,23.1085,23.1176,50074.0
2016-12-19 11:20:00,25.48,25.49,25.44,25.46,38929.0,23.1176,23.1266,23.0813,23.0994,38929.0
2016-12-19 11:25:00,25.46,25.48,25.41,25.48,31165.0,23.0994,23.1176,23.0541,23.1176,31165.0
2016-12-19 11:30:00,25.48,25.52,25.46,25.5,36609.0,23.1176,23.1539,23.0994,23.1357,36609.0
2016-12-19 11:35:00,25.5,25.51,25.46,25.5,30312.0,23.1357,23.1448,23.0994,23.1357,30312.0
2016-12-19 11:40:00,25.51,25.54,25.48,25.5,42169.0,23.1448,23.172,23.1176,23.1357,42169.0
2016-12-19 11:45:00,25.5,25.5,25.48,25.5,29600.0,23.1357,23.1357,23.1176,23.1357,29600.0
2016-12-19 11:50:00,25.49,25.51,25.48,25.48,33093.0,23.1266,23.1448,23.1176,23.1176,33093.0
2016-12-19 11:55:00,25.49,25.5,25.48,25.5,42411.0,23.1266,23.1357,23.1176,23.1357,42411.0
2016-12-19 12:00:00,25.49,25.5,25.47,25.48,25885.0,23.1266,23.1357,23.1085,23.1176,25885.0
2016-12-19 12:05:00,25.49,25.49,25.45,25.49,33701.0,23.1266,23.1266,23.0903,23.1266,33701.0
2016-12-19 12:10:00,25.49,25.49,25.47,25.47,27899.0,23.1266,23.1266,23.1085,23.1085,27899.0
2016-12-19 12:15:00,25.47,25.5,25.47,25.49,18107.0,23.1085,23.1357,23.1085,23.1266,18107.0
2016-12-19 12:20:00,25.48,25.5,25.46,25.46,34443.0,23.1176,23.1357,23.0994,23.0994,34443.0
2016-12-19 12:25:00,25.47,25.48,25.45,25.47,19661.0,23.1085,23.1176,23.0903,23.1085,19661.0
2016-12-19 12:30:00,25.47,25.48,25.45,25.48,13887.0,23.1085,23.1176,23.0903,23.1176,13887.0
2016-12-19 12:35:00,25.48,25.49,25.46,25.49,19700.0,23.1176,23.1266,23.0994,23.1266,19700.0
2016-12-19 12:40:00,25.49,25.51,25.48,25.5,41122.0,23.1266,23.1448,23.1176,23.1357,41122.0
2016-12-19 12:45:00,25.51,25.52,25.48,25.48,7196.0,23.1448,23.1539,23.1176,23.1176,7196.0
2016-12-19 12:50:00,25.48,25.5,25.46,25.46,15253.0,23.1176,23.1357,23.0994,23.0994,15253.0
2016-12-19 12:55:00,25.46,25.47,25.45,25.46,10202.0,23.0994,23.1085,23.0903,23.0994,10202.0
2016-12-19 13:00:00,25.45,25.47,25.45,25.45,16732.0,23.0903,23.1085,23.0903,23.0903,16732.0
2016-12-19 13:05:00,25.45,25.46,25.44,25.45,7760.0,23.0903,23.0994,23.0813,23.0903,7760.0
2016-12-19 13:10:00,25.46,25.46,25.41,25.42,17307.0,23.0994,23.0994,23.0541,23.0631,17307.0
2016-12-19 13:15:00,25.42,25.44,25.41,25.43,21979.0,23.0631,23.0813,23.0541,23.0722,21979.0
2016-12-19 13:20:00,25.42,25.44,25.41,25.44,10569.0,23.0631,23.0813,23.0541,23.0813,10569.0
2016-12-19 13:25:00,25.44,25.44,25.41,25.42,10955.0,23.0813,23.0813,23.0541,23.0631,10955.0
2016-12-19 13:30:00,25.42,25.44,25.41,25.42,21531.0,23.0631,23.0813,23.0541,23.0631,21531.0
2016-12-19 13:35:00,25.42,25.42,25.39,25.41,22503.0,23.0631,23.0631,23.0359,23.0541,22503.0
2016-12-19 13:40:00,25.4,25.43,25.38,25.42,20017.0,23.045,23.0722,23.0268,23.0631,20017.0
2016-12-19 13:45:00,25.43,25.43,25.4,25.42,21809.0,23.0722,23.0722,23.045,23.0631,21809.0
2016-12-19 13:50:00,25.41,25.43,25.4,25.42,14477.0,23.0541,23.0722,23.045,23.0631,14477.0
2016-12-19 13:55:00,25.42,25.43,25.41,25.42,10500.0,23.0631,23.0722,23.0541,23.0631,10500.0
2016-12-19 14:00:00,25.41,25.41,25.38,25.38,24504.0,23.0541,23.0541,23.0268,23.0268,24504.0
2016-12-19 14:05:00,25.37,25.4,25.37,25.39,39799.0,23.0178,23.045,23.0178,23.0359,39799.0
2016-12-19 14:10:00,25.4,25.41,25.38,25.39,33820.0,23.045,23.0541,23.0268,23.0359,33820.0
2016-12-19 14:15:00,25.39,25.39,25.34,25.35,66763.0,23.0359,23.0359,22.9905,22.9996,66763.0
2016-12-19 14:20:00,25.35,25.36,25.34,25.35,34686.0,22.9996,23.0087,22.9905,22.9996,34686.0
2016-12-19 14:25:00,25.35,25.36,25.34,25.35,38030.0,22.9996,23.0087,22.9905,22.9996,38030.0
2016-12-19 14:30:00,25.35,25.37,25.34,25.36,73780.0,22.9996,23.0178,22.9905,23.0087,73780.0
2016-12-19 14:35:00,25.36,25.36,25.34,25.35,27241.0,23.0087,23.0087,22.9905,22.9996,27241.0
2016-12-19 14:40:00,25.35,25.36,25.35,25.36,12736.0,22.9996,23.0087,22.9996,23.0087,12736.0
2016-12-19 14:45:00,25.36,25.36,25.31,25.33,68408.0,23.0087,23.0087,22.9633,22.9815,68408.0
2016-12-19 14:50:00,25.32,25.33,25.3,25.3,21178.0,22.9724,22.9815,22.9543,22.9543,21178.0
2016-12-19 14:55:00,25.3,25.34,25.29,25.3,47613.0,22.9543,22.9905,22.9452,22.9543,47613.0
2016-12-19 15:00:00,25.31,25.33,25.29,25.33,29544.0,22.9633,22.9815,22.9452,22.9815,29544.0
2016-12-19 15:05:00,25.32,25.34,25.31,25.32,29964.0,22.9724,22.9905,22.9633,22.9724,29964.0
2016-12-19 15:10:00,25.33,25.33,25.32,25.33,6220.0,22.9815,22.9815,22.9724,22.9815,6220.0
2016-12-19 15:15:00,25.33,25.33,25.29,25.3,61664.0,22.9815,22.9815,22.9452,22.9543,61664.0
2016-12-19 15:20:00,25.3,25.3,25.25,25.28,69705.0,22.9543,22.9543,22.9089,22.9361,69705.0
2016-12-19 15:25:00,25.28,25.28,25.25,25.26,37448.0,22.9361,22.9361,22.9089,22.918,37448.0
2016-12-19 15:30:00,25.26,25.31,25.26,25.3,59715.0,22.918,22.9633,22.918,22.9543,59715.0
2016-12-19 15:35:00,25.3,25.33,25.29,25.3,41608.0,22.9543,22.9815,22.9452,22.9543,41608.0
2016-12-19 15:40:00,25.3,25.35,25.28,25.34,107375.0,22.9543,22.9996,22.9361,22.9905,107375.0
2016-12-19 15:45:00,25.35,25.35,25.31,25.32,114951.0,22.9996,22.9996,22.9633,22.9724,114951.0
2016-12-19 15:50:00,25.32,25.36,25.32,25.33,115048.0,22.9724,23.0087,22.9724,22.9815,115048.0
2016-12-19 15:55:00,25.33,25.38,25.33,25.38,195550.0,22.9815,23.0268,22.9815,23.0268,195550.0
2016-12-20 09:30:00,25.72,25.72,25.42,25.45,201917.0,23.3353,23.3353,23.0631,23.0903,201917.0
2016-12-20 09:35:00,25.44,25.5,25.39,25.4,47355.0,23.0813,23.1357,23.0359,23.045,47355.0
2016-12-20 09:40:00,25.39,25.4,25.31,25.36,43996.0,23.0359,23.045,22.9633,23.0087,43996.0
2016-12-20 09:45:00,25.38,25.51,25.35,25.45,93329.0,23.0268,23.1448,22.9996,23.0903,93329.0
2016-12-20 09:50:00,25.47,25.47,25.41,25.43,38431.0,23.1085,23.1085,23.0541,23.0722,38431.0
2016-12-20 09:55:00,25.43,25.52,25.39,25.51,72733.0,23.0722,23.1539,23.0359,23.1448,72733.0
2016-12-20 10:00:00,25.52,25.56,25.47,25.49,64756.0,23.1539,23.1901,23.1085,23.1266,64756.0
2016-12-20 10:05:00,25.48,25.53,25.47,25.52,33332.0,23.1176,23.1629,23.1085,23.1539,33332.0
2016-12-20 10:10:00,25.52,25.57,25.5,25.52,48803.0,23.1539,23.1992,23.1357,23.1539,48803.0
2016-12-20 10:15:00,25.51,25.54,25.48,25.53,34552.0,23.1448,23.172,23.1176,23.1629,34552.0
2016-12-20 10:20:00,25.53,25.54,25.49,25.49,28629.0,23.1629,23.172,23.1266,23.1266,28629.0
2016-12-20 10:25:00,25.49,25.52,25.48,25.49,31827.0,23.1266,23.1539,23.1176,23.1266,31827.0
2016-12-20 10:30:00,25.5,25.54,25.49,25.54,54440.0,23.1357,23.172,23.1266,23.172,54440.0
2016-12-20 10:35:00,25.54,25.56,25.53,25.56,35976.0,23.172,23.1901,23.1629,23.1901,35976.0
2016-12-20 10:40:00,25.56,25.62,25.56,25.62,90444.0,23.1901,23.2446,23.1901,23.2446,90444.0
2016-12-20 10:45:00,25.61,25.62,25.59,25.61,35439.0,23.2355,23.2446,23.2174,23.2355,35439.0
2016-12-20 10:50:00,25.61,25.64,25.59,25.64,46515.0,23.2355,23.2627,23.2174,23.2627,46515.0
2016-12-20 10:55:00,25.64,25.64,25.6,25.62,42811.0,23.2627,23.2627,23.2264,23.2446,42811.0
2016-12-20 11:00:00,25.61,25.62,25.58,25.6,61869.0,23.2355,23.2446,23.2083,23.2264,61869.0
2016-12-20 11:05:00,25.61,25.64,25.59,25.62,128814.0,23.2355,23.2627,23.2174,23.2446,128814.0
2016-12-20 11:10:00,25.62,25.62,25.59,25.6,32955.0,23.2446,23.2446,23.2174,23.2264,32955.0
2016-12-20 11:15:00,25.6,25.62,25.59,25.6,69915.0,23.2264,23.2446,23.2174,23.2264,69915.0
2016-12-20 11:20:00,25.61,25.61,25.58,25.59,37348.0,23.2355,23.2355,23.2083,23.2174,37348.0
2016-12-20 11:25:00,25.59,25.61,25.58,25.59,62929.0,23.2174,23.2355,23.2083,23.2174,62929.0
2016-12-20 11:30:00,25.6,25.6,25.58,25.59,59779.0,23.2264,23.2264,23.2083,23.2174,59779.0
2016-12-20 11:35:00,25.59,25.59,25.58,25.58,26160.0,23.2174,23.2174,23.2083,23.2083,26160.0
2016-12-20 11:40:00,25.58,25.59,25.46,25.49,93484.0,23.2083,23.2174,23.0994,23.1266,93484.0
2016-12-20 11:45:00,25.48,25.52,25.47,25.52,38060.0,23.1176,23.1539,23.1085,23.1539,38060.0
2016-12-20 11:50:00,25.51,25.52,25.48,25.5,57460.0,23.1448,23.1539,23.1176,23.1357,57460.0
2016-12-20 11:55:00,25.5,25.51,25.48,25.5,30389.0,23.1357,23.1448,23.1176,23.1357,30389.0
2016-12-20 12:00:00,25.5,25.52,25.48,25.49,45290.0,23.1357,23.1539,23.1176,23.1266,45290.0
2016-12-20 12:05:00,25.49,25.5,25.48,25.49,22872.0,23.1266,23.1357,23.1176,23.1266,22872.0
2016-12-20 12:10:00,25.48,25.5,25.47,25.48,40302.0,23.1176,23.1357,23.1085,23.1176,40302.0
2016-12-20 12:15:00,25.49,25.51,25.47,25.5,37416.0,23.1266,23.1448,23.1085,23.1357,37416.0
2016-12-20 12:20:00,25.5,25.51,25.48,25.5,26790.0,23.1357,23.1448,23.1176,23.1357,26790.0
2016-12-20 12:25:00,25.49,25.5,25.49,25.49,14751.0,23.1266,23.1357,23.1266,23.1266,14751.0
2016-12-20 12:30:00,25.49,25.5,25.47,25.47,25588.0,23.1266,23.1357,23.1085,23.1085,25588.0
2016-12-20 12:35:00,25.48,25.49,25.46,25.47,17371.0,23.1176,23.1266,23.0994,23.1085,17371.0
2016-12-20 12:40:00,25.47,25.48,25.47,25.47,10206.0,23.1085,23.1176,23.1085,23.1085,10206.0
2016-12-20 12:45:00,25.47,25.52,25.46,25.5,54441.0,23.1085,23.1539,23.0994,23.1357,54441.0
2016-12-20 12:50:00,25.5,25.5,25.49,25.5,7800.0,23.1357,23.1357,23.1266,23.1357,7800.0
2016-12-20 12:55:00,25.49,25.52,25.49,25.5,30857.0,23.1266,23.1539,23.1266,23.1357,30857.0
2016-12-20 13:00:00,25.5,25.51,25.49,25.49,20197.0,23.1357,23.1448,23.1266,23.1266,20197.0
2016-12-20 13:05:00,25.5,25.5,25.48,25.49,14776.0,23.1357,23.1357,23.1176,23.1266,14776.0
2016-12-20 13:10:00,25.48,25.49,25.46,25.47,25608.0,23.1176,23.1266,23.0994,23.1085,25608.0
2016-12-20 13:15:00,25.48,25.49,25.46,25.46,19116.0,23.1176,23.1266,23.0994,23.0994,19116.0
2016-12-20 13:20:00,25.47,25.48,25.46,25.48,14304.0,23.1085,23.1176,23.0994,23.1176,14304.0
2016-12-20 13:25:00,25.47,25.53,25.47,25.5,91084.0,23.1085,23.1629,23.1085,23.1357,91084.0
2016-12-20 13:30:00,25.5,25.51,25.47,25.49,25658.0,23.1357,23.1448,23.1085,23.1266,25658.0
2016-12-20 13:35:00,25.49,25.51,25.47,25.48,35900.0,23.1266,23.1448,23.1085,23.1176,35900.0
2016-12-20 13:40:00,25.48,25.49,25.47,25.49,22957.0,23.1176,23.1266,23.1085,23.1266,22957.0
2016-12-20 13:45:00,25.49,25.49,25.47,25.49,36896.0,23.1266,23.1266,23.1085,23.1266,36896.0
2016-12-20 13:50:00,25.48,25.49,25.47,25.49,43526.0,23.1176,23.1266,23.1085,23.1266,43526.0
2016-12-20 13:55:00,25.49,25.5,25.48,25.49,26803.0,23.1266,23.1357,23.1176,23.1266,26803.0
2016-12-20 14:00:00,25.5,25.5,25.48,25.5,34833.0,23.1357,23.1357,23.1176,23.1357,34833.0
2016-12-20 14:05:00,25.49,25.5,25.48,25.5,20475.0,23.1266,23.1357,23.1176,23.1357,20475.0
2016-12-20 14:10:00,25.5,25.5,25.49,25.5,14500.0,23.1357,23.1357,23.1266,23.1357,14500.0
2016-12-20 14:15:00,25.5,25.51,25.48,25.5,46706.0,23.1357,23.1448,23.1176,23.1357,46706.0
2016-12-20 14:20:00,25.5,25.51,25.48,25.49,26351.0,23.1357,23.1448,23.1176,23.1266,26351.0
2016-12-20 14:25:00,25.49,25.5,25.48,25.5,23166.0,23.1266,23.1357,23.1176,23.1357,23166.0
2016-12-20 14:30:00,25.5,25.5,25.46,25.46,36026.0,23.1357,23.1357,23.0994,23.0994,36026.0
2016-12-20 14:35:00,25.46,25.49,25.46,25.48,45091.0,23.0994,23.1266,23.0994,23.1176,45091.0
2016-12-20 14:40:00,25.48,25.5,25.47,25.5,33390.0,23.1176,23.1357,23.1085,23.1357,33390.0
2016-12-20 14:45:00,25.51,25.54,25.49,25.53,74377.0,23.1448,23.172,23.1266,23.1629,74377.0
2016-12-20 14:50:00,25.53,25.57,25.53,25.54,53194.0,23.1629,23.1992,23.1629,23.172,53194.0
2016-12-20 14:55:00,25.54,25.57,25.53,25.57,38072.0,23.172,23.1992,23.1629,23.1992,38072.0
2016-12-20 15:00:00,25.57,25.57,25.53,25.55,46221.0,23.1992,23.1992,23.1629,23.1811,46221.0
2016-12-20 15:05:00,25.55,25.61,25.55,25.6,57077.0,23.1811,23.2355,23.1811,23.2264,57077.0
2016-12-20 15:10:00,25.6,25.6,25.58,25.58,37621.0,23.2264,23.2264,23.2083,23.2083,37621.0
2016-12-20 15:15:00,25.58,25.61,25.58,25.6,21599.0,23.2083,23.2355,23.2083,23.2264,21599.0
2016-12-20 15:20:00,25.6,25.61,25.56,25.58,46084.0,23.2264,23.2355,23.1901,23.2083,46084.0
2016-12-20 15:25:00,25.57,25.61,25.57,25.6,27189.0,23.1992,23.2355,23.1992,23.2264,27189.0
2016-12-20 15:30:00,25.6,25.61,25.59,25.61,37800.0,23.2264,23.2355,23.2174,23.2355,37800.0
2016-12-20 15:35:00,25.61,25.61,25.59,25.59,62953.0,23.2355,23.2355,23.2174,23.2174,62953.0
2016-12-20 15:40:00,25.59,25.6,25.58,25.59,61723.0,23.2174,23.2264,23.2083,23.2174,61723.0
2016-12-20 15:45:00,25.59,25.6,25.58,25.59,79863.0,23.2174,23.2264,23.2083,23.2174,79863.0
2016-12-20 15:50:00,25.58,25.59,25.5,25.53,151546.0,23.2083,23.2174,23.1357,23.1629,151546.0
2016-12-20 15:55:00,25.53,25.54,25.49,25.52,260203.0,23.1629,23.172,23.1266,23.1539,260203.0
2016-12-21 09:30:00,25.42,25.73,25.42,25.73,84795.0,23.0631,23.3444,23.0631,23.3444,84795.0
2016-12-21 09:35:00,25.75,25.92,25.7,25.87,207996.0,23.3625,23.5168,23.3172,23.4714,207996.0
2016-12-21 09:40:00,25.87,25.88,25.82,25.86,64587.0,23.4714,23.4805,23.426,23.4623,64587.0
2016-12-21 09:45:00,25.86,25.95,25.84,25.86,59993.0,23.4623,23.544,23.4442,23.4623,59993.0
2016-12-21 09:50:00,25.86,25.96,25.86,25.96,55235.0,23.4623,23.5531,23.4623,23.5531,55235.0
2016-12-21 09:55:00,25.96,25.96,25.83,25.89,151816.0,23.5531,23.5531,23.4351,23.4895,151816.0
2016-12-21 10:00:00,25.89,25.93,25.84,25.86,32671.0,23.4895,23.5258,23.4442,23.4623,32671.0
2016-12-21 10:05:00,25.86,25.87,25.83,25.87,43293.0,23.4623,23.4714,23.4351,23.4714,43293.0
2016-12-21 10:10:00,25.87,25.87,25.8,25.85,32139.0,23.4714,23.4714,23.4079,23.4533,32139.0
2016-12-21 10:15:00,25.85,25.87,25.82,25.85,61854.0,23.4533,23.4714,23.426,23.4533,61854.0
2016-12-21 10:20:00,25.84,25.92,25.83,25.92,31709.0,23.4442,23.5168,23.4351,23.5168,31709.0
2016-12-21 10:25:00,25.93,25.93,25.87,25.88,24078.0,23.5258,23.5258,23.4714,23.4805,24078.0
2016-12-21 10:30:00,25.88,25.92,25.87,25.91,45931.0,23.4805,23.5168,23.4714,23.5077,45931.0
2016-12-21 10:35:00,25.9,25.94,25.87,25.89,58185.0,23.4986,23.5349,23.4714,23.4895,58185.0
2016-12-21 10:40:00,25.89,25.89,25.83,25.86,73460.0,23.4895,23.4895,23.4351,23.4623,73460.0
2016-12-21 10:45:00,25.85,25.86,25.81,25.84,108463.0,23.4533,23.4623,23.417,23.4442,108463.0
2016-12-21 10:50:00,25.84,25.87,25.82,25.86,102907.0,23.4442,23.4714,23.426,23.4623,102907.0
2016-12-21 10:55:00,25.87,25.87,25.84,25.85,41687.0,23.4714,23.4714,23.4442,23.4533,41687.0
2016-12-21 11:00:00,25.86,25.87,25.84,25.86,23700.0,23.4623,23.4714,23.4442,23.4623,23700.0
2016-12-21 11:05:00,25.87,25.89,25.86,25.89,18950.0,23.4714,23.4895,23.4623,23.4895,18950.0
2016-12-21 11:10:00,25.89,25.89,25.83,25.85,46719.0,23.4895,23.4895,23.4351,23.4533,46719.0
2016-12-21 11:15:00,25.85,25.87,25.77,25.78,90266.0,23.4533,23.4714,23.3807,23.3897,90266.0
2016-12-21 11:20:00,25.79,25.82,25.75,25.76,107468.0,23.3988,23.426,23.3625,23.3716,107468.0
2016-12-21 11:25:00,25.75,25.76,25.73,25.74,32331.0,23.3625,23.3716,23.3444,23.3535,32331.0
2016-12-21 11:30:00,25.74,25.79,25.74,25.79,15329.0,23.3535,23.3988,23.3535,23.3988,15329.0
2016-12-21 11:35:00,25.78,25.79,25.76,25.76,21287.0,23.3897,23.3988,23.3716,23.3716,21287.0
2016-12-21 11:40:00,25.76,25.78,25.75,25.77,11846.0,23.3716,23.3897,23.3625,23.3807,11846.0
2016-12-21 11:45:00,25.77,25.8,25.76,25.8,21281.0,23.3807,23.4079,23.3716,23.4079,21281.0
2016-12-21 11:50:00,25.8,25.81,25.78,25.8,34778.0,23.4079,23.417,23.3897,23.4079,34778.0
2016-12-21 11:55:00,25.81,25.83,25.8,25.82,16549.0,23.417,23.4351,23.4079,23.426,16549.0
2016-12-21 12:00:00,25.82,25.82,25.81,25.82,10600.0,23.426,23.426,23.417,23.426,10600.0
2016-12-21 12:05:00,25.82,25.83,25.8,25.8,18222.0,23.426,23.4351,23.4079,23.4079,18222.0
2016-12-21 12:10:00,25.8,25.81,25.75,25.78,24974.0,23.4079,23.417,23.3625,23.3897,24974.0
2016-12-21 12:15:00,25.78,25.8,25.77,25.78,19451.0,23.3897,23.4079,23.3807,23.3897,19451.0
2016-12-21 12:20:00,25.78,25.8,25.77,25.79,15931.0,23.3897,23.4079,23.3807,23.3988,15931.0
2016-12-21 12:25:00,25.79,25.8,25.77,25.8,19822.0,23.3988,23.4079,23.3807,23.4079,19822.0
2016-12-21 12:30:00,25.8,25.8,25.76,25.77,31566.0,23.4079,23.4079,23.3716,23.3807,31566.0
2016-12-21 12:35:00,25.78,25.81,25.76,25.8,54922.0,23.3897,23.417,23.3716,23.4079,54922.0
2016-12-21 12:40:00,25.81,25.81,25.8,25.81,13556.0,23.417,23.417,23.4079,23.417,13556.0
2016-12-21 12:45:00,25.81,25.83,25.8,25.83,14946.0,23.417,23.4351,23.4079,23.4351,14946.0
2016-12-21 12:50:00,25.83,25.83,25.8,25.8,13570.0,23.4351,23.4351,23.4079,23.4079,13570.0
2016-12-21 12:55:00,25.8,25.82,25.8,25.8,10946.0,23.4079,23.426,23.4079,23.4079,10946.0
2016-12-21 13:00:00,25.8,25.82,25.8,25.82,11417.0,23.4079,23.426,23.4079,23.426,11417.0
2016-12-21 13:05:00,25.81,25.82,25.8,25.82,9000.0,23.417,23.426,23.4079,23.426,9000.0
2016-12-21 13:10:00,25.82,25.83,25.8,25.83,16574.0,23.426,23.4351,23.4079,23.4351,16574.0
2016-12-21 13:15:00,25.83,25.83,25.8,25.81,18996.0,23.4351,23.4351,23.4079,23.417,18996.0
2016-12-21 13:20:00,25.81,25.85,25.81,25.85,11950.0,23.417,23.4533,23.417,23.4533,11950.0
2016-12-21 13:25:00,25.84,25.85,25.84,25.85,12300.0,23.4442,23.4533,23.4442,23.4533,12300.0
2016-12-21 13:30:00,25.85,25.87,25.84,25.87,25048.0,23.4533,23.4714,23.4442,23.4714,25048.0
2016-12-21 13:35:00,25.86,25.87,25.85,25.85,13683.0,23.4623,23.4714,23.4533,23.4533,13683.0
2016-12-21 13:40:00,25.85,25.88,25.85,25.87,18417.0,23.4533,23.4805,23.4533,23.4714,18417.0
2016-12-21 13:45:00,25.87,25.88,25.86,25.87,7900.0,23.4714,23.4805,23.4623,23.4714,7900.0
2016-12-21 13:50:00,25.87,25.88,25.84,25.85,22767.0,23.4714,23.4805,23.4442,23.4533,22767.0
2016-12-21 13:55:00,25.85,25.86,25.83,25.84,17066.0,23.4533,23.4623,23.4351,23.4442,17066.0
2016-12-21 14:00:00,25.83,25.86,25.83,25.86,12241.0,23.4351,23.4623,23.4351,23.4623,12241.0
2016-12-21 14:05:00,25.86,25.86,25.84,25.86,11732.0,23.4623,23.4623,23.4442,23.4623,11732.0
2016-12-21 14:10:00,25.85,25.87,25.85,25.85,25308.0,23.4533,23.4714,23.4533,23.4533,25308.0
2016-12-21 14:15:00,25.86,25.87,25.85,25.87,12618.0,23.4623,23.4714,23.4533,23.4714,12618.0
2016-12-21 14:20:00,25.86,25.88,25.86,25.87,25574.0,23.4623,23.4805,23.4623,23.4714,25574.0
2016-12-21 14:25:00,25.87,25.88,25.86,25.88,35807.0,23.4714,23.4805,23.4623,23.4805,35807.0
2016-12-21 14:30:00,25.88,25.89,25.86,25.87,21528.0,23.4805,23.4895,23.4623,23.4714,21528.0
2016-12-21 14:35:00,25.86,25.88,25.86,25.88,11400.0,23.4623,23.4805,23.4623,23.4805,11400.0
2016-12-21 14:40:00,25.87,25.88,25.85,25.85,26857.0,23.4714,23.4805,23.4533,23.4533,26857.0
2016-12-21 14:45:00,25.85,25.86,25.85,25.86,12153.0,23.4533,23.4623,23.4533,23.4623,12153.0
2016-12-21 14:50:00,25.85,25.88,25.85,25.87,45954.0,23.4533,23.4805,23.4533,23.4714,45954.0
2016-12-21 14:55:00,25.87,25.89,25.87,25.89,31828.0,23.4714,23.4895,23.4714,23.4895,31828.0
2016-12-21 15:00:00,25.89,25.9,25.88,25.89,96439.0,23.4895,23.4986,23.4805,23.4895,96439.0
2016-12-21 15:05:00,25.88,25.89,25.88,25.89,18763.0,23.4805,23.4895,23.4805,23.4895,18763.0
2016-12-21 15:10:00,25.89,25.89,25.88,25.89,10196.0,23.4895,23.4895,23.4805,23.4895,10196.0
2016-12-21 15:15:00,25.89,25.91,25.88,25.91,31812.0,23.4895,23.5077,23.4805,23.5077,31812.0
2016-12-21 15:20:00,25.91,25.91,25.89,25.9,35049.0,23.5077,23.5077,23.4895,23.4986,35049.0
2016-12-21 15:25:00,25.89,25.91,25.89,25.91,17838.0,23.4895,23.5077,23.4895,23.5077,17838.0
2016-12-21 15:30:00,25.9,25.91,25.85,25.85,66492.0,23.4986,23.5077,23.4533,23.4533,66492.0
2016-12-21 15:35:00,25.86,25.9,25.85,25.9,83246.0,23.4623,23.4986,23.4533,23.4986,83246.0
2016-12-21 15:40:00,25.89,25.91,25.89,25.91,74552.0,23.4895,23.5077,23.4895,23.5077,74552.0
2016-12-21 15:45:00,25.91,25.92,25.9,25.92,75923.0,23.5077,23.5168,23.4986,23.5168,75923.0
2016-12-21 15:50:00,25.92,25.92,25.88,25.89,186464.0,23.5168,23.5168,23.4805,23.4895,186464.0
2016-12-21 15:55:00,25.89,25.91,25.87,25.88,278096.0,23.4895,23.5077,23.4714,23.4805,278096.0
2016-12-22 09:30:00,25.86,25.9,25.63,25.75,133285.0,23.4623,23.4986,23.2537,23.3625,133285.0
2016-12-22 09:35:00,25.76,25.9,25.6,25.76,179892.0,23.3716,23.4986,23.2264,23.3716,179892.0
2016-12-22 09:40:00,25.75,25.85,25.73,25.77,48047.0,23.3625,23.4533,23.3444,23.3807,48047.0
2016-12-22 09:45:00,25.77,25.79,25.74,25.76,36822.0,23.3807,23.3988,23.3535,23.3716,36822.0
2016-12-22 09:50:00,25.75,25.75,25.64,25.64,79444.0,23.3625,23.3625,23.2627,23.2627,79444.0
2016-12-22 09:55:00,25.64,25.72,25.64,25.72,25102.0,23.2627,23.3353,23.2627,23.3353,25102.0
2016-12-22 10:00:00,25.72,25.79,25.71,25.79,41041.0,23.3353,23.3988,23.3262,23.3988,41041.0
2016-12-22 10:05:00,25.79,25.82,25.76,25.82,45111.0,23.3988,23.426,23.3716,23.426,45111.0
2016-12-22 10:10:00,25.82,25.88,25.79,25.79,56235.0,23.426,23.4805,23.3988,23.3988,56235.0
2016-12-22 10:15:00,25.8,25.84,25.78,25.79,22121.0,23.4079,23.4442,23.3897,23.3988,22121.0
2016-12-22 10:20:00,25.79,25.8,25.75,25.76,32293.0,23.3988,23.4079,23.3625,23.3716,32293.0
2016-12-22 10:25:00,25.76,25.76,25.7,25.7,56952.0,23.3716,23.3716,23.3172,23.3172,56952.0
2016-12-22 10:30:00,25.7,25.73,25.67,25.67,29861.0,23.3172,23.3444,23.2899,23.2899,29861.0
2016-12-22 10:35:00,25.67,25.69,25.63,25.63,36821.0,23.2899,23.3081,23.2537,23.2537,36821.0
2016-12-22 10:40:00,25.63,25.67,25.61,25.65,59885.0,23.2537,23.2899,23.2355,23.2718,59885.0
2016-12-22 10:45:00,25.64,25.66,25.64,25.64,12328.0,23.2627,23.2809,23.2627,23.2627,12328.0
2016-12-22 10:50:00,25.64,25.64,25.6,25.61,29663.0,23.2627,23.2627,23.2264,23.2355,29663.0
2016-12-22 10:55:00,25.6,25.63,25.59,25.62,38684.0,23.2264,23.2537,23.2174,23.2446,38684.0
2016-12-22 11:00:00,25.62,25.64,25.6,25.61,11460.0,23.2446,23.2627,23.2264,23.2355,11460.0
2016-12-22 11:05:00,25.61,25.64,25.6,25.63,43166.0,23.2355,23.2627,23.2264,23.2537,43166.0
2016-12-22 11:10:00,25.63,25.65,25.62,25.65,30230.0,23.2537,23.2718,23.2446,23.2718,30230.0
2016-12-22 11:15:00,25.64,25.67,25.63,25.64,33201.0,23.2627,23.2899,23.2537,23.2627,33201.0
2016-12-22 11:20:00,25.64,25.65,25.62,25.63,43922.0,23.2627,23.2718,23.2446,23.2537,43922.0
2016-12-22 11:25:00,25.63,25.64,25.6,25.6,74104.0,23.2537,23.2627,23.2264,23.2264,74104.0
2016-12-22 11:30:00,25.6,25.61,25.56,25.58,34471.0,23.2264,23.2355,23.1901,23.2083,34471.0
2016-12-22 11:35:00,25.59,25.59,25.51,25.52,17752.0,23.2174,23.2174,23.1448,23.1539,17752.0
2016-12-22 11:40:00,25.52,25.55,25.5,25.53,42292.0,23.1539,23.1811,23.1357,23.1629,42292.0
2016-12-22 11:45:00,25.53,25.53,25.5,25.53,40000.0,23.1629,23.1629,23.1357,23.1629,40000.0
2016-12-22 11:50:00,25.53,25.55,25.52,25.53,55526.0,23.1629,23.1811,23.1539,23.1629,55526.0
2016-12-22 11:55:00,25.53,25.56,25.53,25.56,11500.0,23.1629,23.1901,23.1629,23.1901,11500.0
2016-12-22 12:00:00,25.55,25.56,25.52,25.55,54966.0,23.1811,23.1901,23.1539,23.1811,54966.0
2016-12-22 12:05:00,25.55,25.57,25.54,25.55,28086.0,23.1811,23.1992,23.172,23.1811,28086.0
2016-12-22 12:10:00,25.54,25.54,25.52,25.53,6915.0,23.172,23.172,23.1539,23.1629,6915.0
2016-12-22 12:15:00,25.54,25.55,25.52,25.55,18973.0,23.172,23.1811,23.1539,23.1811,18973.0
2016-12-22 12:20:00,25.55,25.57,25.54,25.57,89427.0,23.1811,23.1992,23.172,23.1992,89427.0
2016-12-22 12:25:00,25.57,25.61,25.55,25.6,188947.0,23.1992,23.2355,23.1811,23.2264,188947.0
2016-12-22 12:30:00,25.6,25.62,25.58,25.6,56640.0,23.2264,23.2446,23.2083,23.2264,56640.0
2016-12-22 12:35:00,25.6,25.61,25.57,25.59,19418.0,23.2264,23.2355,23.1992,23.2174,19418.0
2016-12-22 12:40:00,25.59,25.6,25.57,25.58,58069.0,23.2174,23.2264,23.1992,23.2083,58069.0
2016-12-22 12:45:00,25.58,25.63,25.57,25.6,67398.0,23.2083,23.2537,23.1992,23.2264,67398.0
2016-12-22 12:50:00,25.6,25.6,25.57,25.58,17400.0,23.2264,23.2264,23.1992,23.2083,17400.0
2016-12-22 12:55:00,25.59,25.6,25.58,25.59,6180.0,23.2174,23.2264,23.2083,23.2174,6180.0
2016-12-22 13:00:00,25.59,25.59,25.57,25.58,13121.0,23.2174,23.2174,23.1992,23.2083,13121.0
2016-12-22 13:05:00,25.58,25.61,25.57,25.61,12985.0,23.2083,23.2355,23.1992,23.2355,12985.0
2016-12-22 13:10:00,25.6,25.61,25.58,25.6,15528.0,23.2264,23.2355,23.2083,23.2264,15528.0
2016-12-22 13:15:00,25.61,25.61,25.59,25.61,21636.0,23.2355,23.2355,23.2174,23.2355,21636.0
2016-12-22 13:20:00,25.61,25.61,25.59,25.59,11080.0,23.2355,23.2355,23.2174,23.2174,11080.0
2016-12-22 13:25:00,25.59,25.6,25.58,25.58,13267.0,23.2174,23.2264,23.2083,23.2083,13267.0
2016-12-22 13:30:00,25.59,25.59,25.57,25.58,30077.0,23.2174,23.2174,23.1992,23.2083,30077.0
2016-12-22 13:35:00,25.58,25.59,25.57,25.59,18901.0,23.2083,23.2174,23.1992,23.2174,18901.0
2016-12-22 13:40:00,25.59,25.61,25.57,25.59,20608.0,23.2174,23.2355,23.1992,23.2174,20608.0
2016-12-22 13:45:00,25.6,25.61,25.59,25.61,13722.0,23.2264,23.2355,23.2174,23.2355,13722.0
2016-12-22 13:50:00,25.6,25.6,25.57,25.59,21000.0,23.2264,23.2264,23.1992,23.2174,21000.0
2016-12-22 13:55:00,25.59,25.6,25.56,25.57,26098.0,23.2174,23.2264,23.1901,23.1992,26098.0
2016-12-22 14:00:00,25.57,25.59,25.56,25.59,22436.0,23.1992,23.2174,23.1901,23.2174,22436.0
2016-12-22 14:05:00,25.59,25.59,25.58,25.59,12425.0,23.2174,23.2174,23.2083,23.2174,12425.0
2016-12-22 14:10:00,25.58,25.59,25.57,25.58,32511.0,23.2083,23.2174,23.1992,23.2083,32511.0
2016-12-22 14:15:00,25.58,25.59,25.57,25.59,5928.0,23.2083,23.2174,23.1992,23.2174,5928.0
2016-12-22 14:20:00,25.59,25.59,25.58,25.58,5000.0,23.2174,23.2174,23.2083,23.2083,5000.0
2016-12-22 14:25:00,25.58,25.59,25.55,25.55,18881.0,23.2083,23.2174,23.1811,23.1811,18881.0
2016-12-22 14:30:00,25.55,25.56,25.55,25.55,5100.0,23.1811,23.1901,23.1811,23.1811,5100.0
2016-12-22 14:35:00,25.55,25.56,25.54,25.54,10900.0,23.1811,23.1901,23.172,23.172,10900.0
2016-12-22 14:40:00,25.55,25.55,25.54,25.55,10300.0,23.1811,23.1811,23.172,23.1811,10300.0
2016-12-22 14:45:00,25.55,25.55,25.54,25.55,10284.0,23.1811,23.1811,23.172,23.1811,10284.0
2016-12-22 14:50:00,25.55,25.57,25.55,25.56,34852.0,23.1811,23.1992,23.1811,23.1901,34852.0
2016-12-22 14:55:00,25.57,25.58,25.56,25.58,24900.0,23.1992,23.2083,23.1901,23.2083,24900.0
2016-12-22 15:00:00,25.58,25.58,25.53,25.53,23932.0,23.2083,23.2083,23.1629,23.1629,23932.0
2016-12-22 15:05:00,25.53,25.54,25.51,25.53,19277.0,23.1629,23.172,23.1448,23.1629,19277.0
2016-12-22 15:10:00,25.53,25.53,25.5,25.52,26050.0,23.1629,23.1629,23.1357,23.1539,26050.0
2016-12-22 15:15:00,25.51,25.52,25.5,25.51,20481.0,23.1448,23.1539,23.1357,23.1448,20481.0
2016-12-22 15:20:00,25.51,25.51,25.49,25.51,46453.0,23.1448,23.1448,23.1266,23.1448,46453.0
2016-12-22 15:25:00,25.51,25.52,25.5,25.52,38346.0,23.1448,23.1539,23.1357,23.1539,38346.0
2016-12-22 15:30:00,25.51,25.55,25.51,25.54,39705.0,23.1448,23.1811,23.1448,23.172,39705.0
2016-12-22 15:35:00,25.54,25.56,25.53,25.56,42646.0,23.172,23.1901,23.1629,23.1901,42646.0
2016-12-22 15:40:00,25.55,25.59,25.55,25.59,67514.0,23.1811,23.2174,23.1811,23.2174,67514.0
2016-12-22 15:45:00,25.59,25.6,25.56,25.57,78357.0,23.2174,23.2264,23.1901,23.1992,78357.0
2016-12-22 15:50:00,25.57,25.62,25.54,25.6,207156.0,23.1992,23.2446,23.172,23.2264,207156.0
2016-12-22 15:55:00,25.6,25.63,25.59,25.62,226724.0,23.2264,23.2537,23.2174,23.2446,226724.0
2016-12-23 09:30:00,25.51,25.62,25.34,25.62,102747.0,23.1448,23.2446,22.9905,23.2446,102747.0
2016-12-23 09:35:00,25.6,25.62,25.48,25.49,110293.0,23.2264,23.2446,23.1176,23.1266,110293.0
2016-12-23 09:40:00,25.48,25.59,25.48,25.55,122074.0,23.1176,23.2174,23.1176,23.1811,122074.0
2016-12-23 09:45:00,25.55,25.7,25.53,25.68,112927.0,23.1811,23.3172,23.1629,23.299,112927.0
2016-12-23 09:50:00,25.68,25.8,25.63,25.8,86833.0,23.299,23.4079,23.2537,23.4079,86833.0
2016-12-23 09:55:00,25.8,25.85,25.75,25.75,53020.0,23.4079,23.4533,23.3625,23.3625,53020.0
2016-12-23 10:00:00,25.74,25.75,25.68,25.71,40891.0,23.3535,23.3625,23.299,23.3262,40891.0
2016-12-23 10:05:00,25.71,25.73,25.64,25.67,40124.0,23.3262,23.3444,23.2627,23.2899,40124.0
2016-12-23 10:10:00,25.67,25.73,25.67,25.72,27969.0,23.2899,23.3444,23.2899,23.3353,27969.0
2016-12-23 10:15:00,25.73,25.74,25.71,25.74,22268.0,23.3444,23.3535,23.3262,23.3535,22268.0
2016-12-23 10:20:00,25.74,25.77,25.7,25.71,19870.0,23.3535,23.3807,23.3172,23.3262,19870.0
2016-12-23 10:25:00,25.7,25.76,25.7,25.72,31200.0,23.3172,23.3716,23.3172,23.3353,31200.0
2016-12-23 10:30:00,25.71,25.74,25.71,25.74,32232.0,23.3262,23.3535,23.3262,23.3535,32232.0
2016-12-23 10:35:00,25.75,25.75,25.68,25.72,32299.0,23.3625,23.3625,23.299,23.3353,32299.0
2016-12-23 10:40:00,25.73,25.74,25.71,25.73,41359.0,23.3444,23.3535,23.3262,23.3444,41359.0
2016-12-23 10:45:00,25.73,25.78,25.72,25.77,69666.0,23.3444,23.3897,23.3353,23.3807,69666.0
2016-12-23 10:50:00,25.78,25.78,25.75,25.76,51436.0,23.3897,23.3897,23.3625,23.3716,51436.0
2016-12-23 10:55:00,25.75,25.76,25.74,25.75,43465.0,23.3625,23.3716,23.3535,23.3625,43465.0
2016-12-23 11:00:00,25.76,25.78,25.75,25.78,31095.0,23.3716,23.3897,23.3625,23.3897,31095.0
2016-12-23 11:05:00,25.78,25.84,25.76,25.84,55688.0,23.3897,23.4442,23.3716,23.4442,55688.0
2016-12-23 11:10:00,25.83,25.85,25.8,25.82,63983.0,23.4351,23.4533,23.4079,23.426,63983.0
2016-12-23 11:15:00,25.83,25.84,25.8,25.8,55921.0,23.4351,23.4442,23.4079,23.4079,55921.0
2016-12-23 11:20:00,25.8,25.81,25.74,25.74,39848.0,23.4079,23.417,23.3535,23.3535,39848.0
2016-12-23 11:25:00,25.74,25.78,25.74,25.75,38186.0,23.3535,23.3897,23.3535,23.3625,38186.0
2016-12-23 11:30:00,25.76,25.77,25.74,25.75,20033.0,23.3716,23.3807,23.3535,23.3625,20033.0
2016-12-23 11:35:00,25.74,25.75,25.72,25.72,25651.0,23.3535,23.3625,23.3353,23.3353,25651.0
2016-12-23 11:40:00,25.73,25.74,25.7,25.71,28190.0,23.3444,23.3535,23.3172,23.3262,28190.0
2016-12-23 11:45:00,25.71,25.75,25.7,25.73,115109.0,23.3262,23.3625,23.3172,23.3444,115109.0
2016-12-23 11:50:00,25.73,25.73,25.67,25.68,20726.0,23.3444,23.3444,23.2899,23.299,20726.0
2016-12-23 11:55:00,25.67,25.68,25.61,25.61,22075.0,23.2899,23.299,23.2355,23.2355,22075.0
2016-12-23 12:00:00,25.61,25.65,25.61,25.63,23567.0,23.2355,23.2718,23.2355,23.2537,23567.0
2016-12-23 12:05:00,25.64,25.65,25.62,25.64,21463.0,23.2627,23.2718,23.2446,23.2627,21463.0
2016-12-23 12:10:00,25.64,25.65,25.63,25.64,23307.0,23.2627,23.2718,23.2537,23.2627,23307.0
2016-12-23 12:15:00,25.64,25.66,25.63,25.63,15599.0,23.2627,23.2809,23.2537,23.2537,15599.0
2016-12-23 12:20:00,25.63,25.66,25.62,25.66,36195.0,23.2537,23.2809,23.2446,23.2809,36195.0
2016-12-23 12:25:00,25.67,25.68,25.65,25.66,22580.0,23.2899,23.299,23.2718,23.2809,22580.0
2016-12-23 12:30:00,25.66,25.67,25.65,25.66,19434.0,23.2809,23.2899,23.2718,23.2809,19434.0
2016-12-23 12:35:00,25.66,25.68,25.65,25.66,24497.0,23.2809,23.299,23.2718,23.2809,24497.0
2016-12-23 12:40:00,25.65,25.66,25.65,25.65,14212.0,23.2718,23.2809,23.2718,23.2718,14212.0
2016-12-23 12:45:00,25.66,25.68,25.65,25.65,31425.0,23.2809,23.299,23.2718,23.2718,31425.0
2016-12-23 12:50:00,25.65,25.66,25.65,25.65,18911.0,23.2718,23.2809,23.2718,23.2718,18911.0
2016-12-23 12:55:00,25.65,25.65,25.6,25.6,18860.0,23.2718,23.2718,23.2264,23.2264,18860.0
2016-12-23 13:00:00,25.61,25.69,25.6,25.68,95357.0,23.2355,23.3081,23.2264,23.299,95357.0
2016-12-23 13:05:00,25.68,25.7,25.67,25.69,32221.0,23.299,23.3172,23.2899,23.3081,32221.0
2016-12-23 13:10:00,25.68,25.69,25.65,25.66,6600.0,23.299,23.3081,23.2718,23.2809,6600.0
2016-12-23 13:15:00,25.65,25.66,25.62,25.65,15200.0,23.2718,23.2809,23.2446,23.2718,15200.0
2016-12-23 13:20:00,25.64,25.65,25.62,25.62,10547.0,23.2627,23.2718,23.2446,23.2446,10547.0
2016-12-23 13:25:00,25.62,25.65,25.61,25.64,16124.0,23.2446,23.2718,23.2355,23.2627,16124.0
2016-12-23 13:30:00,25.63,25.63,25.59,25.61,20235.0,23.2537,23.2537,23.2174,23.2355,20235.0
2016-12-23 13:35:00,25.61,25.61,25.58,25.59,20506.0,23.2355,23.2355,23.2083,23.2174,20506.0
2016-12-23 13:40:00,25.59,25.6,25.57,25.58,21239.0,23.2174,23.2264,23.1992,23.2083,21239.0
2016-12-23 13:45:00,25.59,25.59,25.54,25.55,16600.0,23.2174,23.2174,23.172,23.1811,16600.0
2016-12-23 13:50:00,25.55,25.58,25.53,25.56,20300.0,23.1811,23.2083,23.1629,23.1901,20300.0
2016-12-23 13:55:00,25.55,25.58,25.54,25.58,21191.0,23.1811,23.2083,23.172,23.2083,21191.0
2016-12-23 14:00:00,25.57,25.58,25.55,25.57,18713.0,23.1992,23.2083,23.1811,23.1992,18713.0
2016-12-23 14:05:00,25.56,25.57,25.52,25.55,38841.0,23.1901,23.1992,23.1539,23.1811,38841.0
2016-12-23 14:10:00,25.55,25.58,25.54,25.58,21969.0,23.1811,23.2083,23.172,23.2083,21969.0
2016-12-23 14:15:00,25.58,25.6,25.57,25.59,16284.0,23.2083,23.2264,23.1992,23.2174,16284.0
2016-12-23 14:20:00,25.6,25.6,25.58,25.6,18040.0,23.2264,23.2264,23.2083,23.2264,18040.0
2016-12-23 14:25:00,25.6,25.61,25.57,25.57,12719.0,23.2264,23.2355,23.1992,23.1992,12719.0
2016-12-23 14:30:00,25.57,25.59,25.56,25.59,16179.0,23.1992,23.2174,23.1901,23.2174,16179.0
2016-12-23 14:35:00,25.58,25.59,25.55,25.56,11176.0,23.2083,23.2174,23.1811,23.1901,11176.0
2016-12-23 14:40:00,25.57,25.57,25.54,25.57,13343.0,23.1992,23.1992,23.172,23.1992,13343.0
2016-12-23 14:45:00,25.56,25.57,25.53,25.54,17400.0,23.1901,23.1992,23.1629,23.172,17400.0
2016-12-23 14:50:00,25.53,25.55,25.52,25.53,18039.0,23.1629,23.1811,23.1539,23.1629,18039.0
2016-12-23 14:55:00,25.53,25.54,25.52,25.53,23400.0,23.1629,23.172,23.1539,23.1629,23400.0
2016-12-23 15:00:00,25.53,25.54,25.51,25.51,20849.0,23.1629,23.172,23.1448,23.1448,20849.0
2016-12-23 15:05:00,25.51,25.52,25.5,25.51,19443.0,23.1448,23.1539,23.1357,23.1448,19443.0
2016-12-23 15:10:00,25.5,25.53,25.5,25.52,19728.0,23.1357,23.1629,23.1357,23.1539,19728.0
2016-12-23 15:15:00,25.52,25.53,25.51,25.53,29578.0,23.1539,23.1629,23.1448,23.1629,29578.0
2016-12-23 15:20:00,25.53,25.55,25.52,25.55,20542.0,23.1629,23.1811,23.1539,23.1811,20542.0
2016-12-23 15:25:00,25.55,25.56,25.54,25.54,19415.0,23.1811,23.1901,23.172,23.172,19415.0
2016-12-23 15:30:00,25.55,25.55,25.51,25.53,26268.0,23.1811,23.1811,23.1448,23.1629,26268.0
2016-12-23 15:35:00,25.54,25.55,25.5,25.5,45297.0,23.172,23.1811,23.1357,23.1357,45297.0
2016-12-23 15:40:00,25.51,25.53,25.5,25.51,33024.0,23.1448,23.1629,23.1357,23.1448,33024.0
2016-12-23 15:45:00,25.51,25.54,25.49,25.53,61061.0,23.1448,23.172,23.1266,23.1629,61061.0
2016-12-23 15:50:00,25.53,25.53,25.48,25.51,143500.0,23.1629,23.1629,23.1176,23.1448,143500.0
2016-12-23 15:55:00,25.51,25.53,25.49,25.49,262290.0,23.1448,23.1629,23.1266,23.1266,262290.0
2016-12-27 09:30:00,25.52,25.6,25.45,25.59,114789.0,23.1539,23.2264,23.0903,23.2174,114789.0
2016-12-27 09:35:00,25.58,25.75,25.57,25.64,78360.0,23.2083,23.3625,23.1992,23.2627,78360.0
2016-12-27 09:40:00,25.65,25.87,25.64,25.83,77900.0,23.2718,23.4714,23.2627,23.4351,77900.0
2016-12-27 09:45:00,25.83,26.03,25.83,25.97,161068.0,23.4351,23.6166,23.4351,23.5621,161068.0
2016-12-27 09:50:00,25.98,26.07,25.95,26.06,66890.0,23.5712,23.6529,23.544,23.6438,66890.0
2016-12-27 09:55:00,26.07,26.12,26.02,26.05,62085.0,23.6529,23.6982,23.6075,23.6347,62085.0
2016-12-27 10:00:00,26.06,26.16,26.05,26.15,55793.0,23.6438,23.7345,23.6347,23.7254,55793.0
2016-12-27 10:05:00,26.15,26.21,26.15,26.16,45485.0,23.7254,23.7799,23.7254,23.7345,45485.0
2016-12-27 10:10:00,26.16,26.21,26.1,26.13,54063.0,23.7345,23.7799,23.6801,23.7073,54063.0
2016-12-27 10:15:00,26.13,26.21,26.13,26.21,50299.0,23.7073,23.7799,23.7073,23.7799,50299.0
2016-12-27 10:20:00,26.2,26.21,26.07,26.13,80185.0,23.7708,23.7799,23.6529,23.7073,80185.0
2016-12-27 10:25:00,26.14,26.16,26.11,26.14,29890.0,23.7164,23.7345,23.6892,23.7164,29890.0
2016-12-27 10:30:00,26.14,26.21,26.13,26.19,70498.0,23.7164,23.7799,23.7073,23.7617,70498.0
2016-12-27 10:35:00,26.19,26.21,26.16,26.18,53304.0,23.7617,23.7799,23.7345,23.7527,53304.0
2016-12-27 10:40:00,26.18,26.18,26.12,26.12,52446.0,23.7527,23.7527,23.6982,23.6982,52446.0
2016-12-27 10:45:00,26.13,26.18,26.12,26.17,38004.0,23.7073,23.7527,23.6982,23.7436,38004.0
2016-12-27 10:50:00,26.16,26.17,26.12,26.13,56432.0,23.7345,23.7436,23.6982,23.7073,56432.0
2016-12-27 10:55:00,26.13,26.14,26.11,26.11,26831.0,23.7073,23.7164,23.6892,23.6892,26831.0
2016-12-27 11:00:00,26.12,26.15,26.09,26.11,50084.0,23.6982,23.7254,23.671,23.6892,50084.0
2016-12-27 11:05:00,26.11,26.11,26.08,26.1,32269.0,23.6892,23.6892,23.6619,23.6801,32269.0
2016-12-27 11:10:00,26.1,26.12,26.09,26.11,32887.0,23.6801,23.6982,23.671,23.6892,32887.0
2016-12-27 11:15:00,26.1,26.13,26.09,26.13,46719.0,23.6801,23.7073,23.671,23.7073,46719.0
2016-12-27 11:20:00,26.13,26.2,26.12,26.18,64035.0,23.7073,23.7708,23.6982,23.7527,64035.0
2016-12-27 11:25:00,26.19,26.2,26.17,26.18,29288.0,23.7617,23.7708,23.7436,23.7527,29288.0
2016-12-27 11:30:00,26.17,26.17,26.08,26.1,76882.0,23.7436,23.7436,23.6619,23.6801,76882.0
2016-12-27 11:35:00,26.09,26.1,26.03,26.06,45558.0,23.671,23.6801,23.6166,23.6438,45558.0
2016-12-27 11:40:00,26.05,26.06,25.95,25.98,64387.0,23.6347,23.6438,23.544,23.5712,64387.0
2016-12-27 11:45:00,25.99,26.03,25.98,26.01,38190.0,23.5803,23.6166,23.5712,23.5984,38190.0
2016-12-27 11:50:00,26.01,26.02,25.98,25.99,18462.0,23.5984,23.6075,23.5712,23.5803,18462.0
2016-12-27 11:55:00,26.0,26.01,25.97,26.0,56624.0,23.5894,23.5984,23.5621,23.5894,56624.0
2016-12-27 12:00:00,25.99,26.0,25.97,25.97,14600.0,23.5803,23.5894,23.5621,23.5621,14600.0
2016-12-27 12:05:00,25.96,25.98,25.95,25.97,14415.0,23.5531,23.5712,23.544,23.5621,14415.0
2016-12-27 12:10:00,25.98,25.98,25.94,25.95,32200.0,23.5712,23.5712,23.5349,23.544,32200.0
2016-12-27 12:15:00,25.95,25.96,25.93,25.96,11939.0,23.544,23.5531,23.5258,23.5531,11939.0
2016-12-27 12:20:00,25.97,25.98,25.96,25.97,14943.0,23.5621,23.5712,23.5531,23.5621,14943.0
2016-12-27 12:25:00,25.98,26.01,25.98,25.99,36974.0,23.5712,23.5984,23.5712,23.5803,36974.0
2016-12-27 12:30:00,25.98,26.01,25.98,26.01,49127.0,23.5712,23.5984,23.5712,23.5984,49127.0
2016-12-27 12:35:00,26.01,26.05,26.0,26.05,24405.0,23.5984,23.6347,23.5894,23.6347,24405.0
2016-12-27 12:40:00,26.05,26.08,26.04,26.07,33672.0,23.6347,23.6619,23.6256,23.6529,33672.0
2016-12-27 12:45:00,26.07,26.08,26.04,26.05,35037.0,23.6529,23.6619,23.6256,23.6347,35037.0
2016-12-27 12:50:00,26.05,26.05,26.03,26.04,16800.0,23.6347,23.6347,23.6166,23.6256,16800.0
2016-12-27 12:55:00,26.03,26.04,26.03,26.04,5350.0,23.6166,23.6256,23.6166,23.6256,5350.0
2016-12-27 13:00:00,26.04,26.04,26.03,26.03,8085.0,23.6256,23.6256,23.6166,23.6166,8085.0
2016-12-27 13:05:00,26.03,26.04,26.01,26.02,19498.0,23.6166,23.6256,23.5984,23.6075,19498.0
2016-12-27 13:10:00,26.02,26.04,26.01,26.04,20086.0,23.6075,23.6256,23.5984,23.6256,20086.0
2016-12-27 13:15:00,26.04,26.05,26.03,26.03,7926.0,23.6256,23.6347,23.6166,23.6166,7926.0
2016-12-27 13:20:00,26.03,26.04,26.03,26.04,4919.0,23.6166,23.6256,23.6166,23.6256,4919.0
2016-12-27 13:25:00,26.04,26.06,26.03,26.05,17063.0,23.6256,23.6438,23.6166,23.6347,17063.0
2016-12-27 13:30:00,26.05,26.05,26.02,26.02,9516.0,23.6347,23.6347,23.6075,23.6075,9516.0
2016-12-27 13:35:00,26.02,26.04,26.02,26.03,7199.0,23.6075,23.6256,23.6075,23.6166,7199.0
2016-12-27 13:40:00,26.03,26.04,26.02,26.02,6400.0,23.6166,23.6256,23.6075,23.6075,6400.0
2016-12-27 13:45:00,26.02,26.03,25.99,26.01,18705.0,23.6075,23.6166,23.5803,23.5984,18705.0
2016-12-27 13:50:00,26.01,26.02,25.99,25.99,5680.0,23.5984,23.6075,23.5803,23.5803,5680.0
2016-12-27 13:55:00,25.99,26.0,25.99,25.99,6100.0,23.5803,23.5894,23.5803,23.5803,6100.0
2016-12-27 14:00:00,25.99,26.0,25.99,25.99,11700.0,23.5803,23.5894,23.5803,23.5803,11700.0
2016-12-27 14:05:00,25.99,26.0,25.99,25.99,4700.0,23.5803,23.5894,23.5803,23.5803,4700.0
2016-12-27 14:10:00,25.99,26.01,25.98,25.98,27391.0,23.5803,23.5984,23.5712,23.5712,27391.0
2016-12-27 14:15:00,25.98,26.01,25.98,26.01,22580.0,23.5712,23.5984,23.5712,23.5984,22580.0
2016-12-27 14:20:00,26.0,26.02,25.99,26.0,22659.0,23.5894,23.6075,23.5803,23.5894,22659.0
2016-12-27 14:25:00,26.0,26.02,25.99,26.0,11969.0,23.5894,23.6075,23.5803,23.5894,11969.0
2016-12-27 14:30:00,25.99,26.01,25.98,26.0,16918.0,23.5803,23.5984,23.5712,23.5894,16918.0
2016-12-27 14:35:00,25.99,26.01,25.99,26.0,6779.0,23.5803,23.5984,23.5803,23.5894,6779.0
2016-12-27 14:40:00,26.0,26.01,25.99,25.99,12284.0,23.5894,23.5984,23.5803,23.5803,12284.0
2016-12-27 14:45:00,25.99,26.01,25.97,26.0,24190.0,23.5803,23.5984,23.5621,23.5894,24190.0
2016-12-27 14:50:00,26.0,26.01,26.0,26.0,7342.0,23.5894,23.5984,23.5894,23.5894,7342.0
2016-12-27 14:55:00,26.0,26.01,25.98,26.0,13272.0,23.5894,23.5984,23.5712,23.5894,13272.0
2016-12-27 15:00:00,26.0,26.01,25.99,26.01,11380.0,23.5894,23.5984,23.5803,23.5984,11380.0
2016-12-27 15:05:00,26.01,26.01,26.0,26.0,4500.0,23.5984,23.5984,23.5894,23.5894,4500.0
2016-12-27 15:10:00,26.01,26.01,25.99,25.99,13151.0,23.5984,23.5984,23.5803,23.5803,13151.0
2016-12-27 15:15:00,25.99,26.0,25.99,26.0,4800.0,23.5803,23.5894,23.5803,23.5894,4800.0
2016-12-27 15:20:00,26.0,26.01,25.99,26.01,34863.0,23.5894,23.5984,23.5803,23.5984,34863.0
2016-12-27 15:25:00,26.0,26.01,25.98,25.99,28177.0,23.5894,23.5984,23.5712,23.5803,28177.0
2016-12-27 15:30:00,25.99,25.99,25.97,25.98,33574.0,23.5803,23.5803,23.5621,23.5712,33574.0
2016-12-27 15:35:00,25.98,25.98,25.94,25.95,49669.0,23.5712,23.5712,23.5349,23.544,49669.0
2016-12-27 15:40:00,25.95,25.98,25.94,25.95,72084.0,23.544,23.5712,23.5349,23.544,72084.0
2016-12-27 15:45:00,25.96,25.97,25.93,25.94,53748.0,23.5531,23.5621,23.5258,23.5349,53748.0
2016-12-27 15:50:00,25.93,25.96,25.91,25.96,114427.0,23.5258,23.5531,23.5077,23.5531,114427.0
2016-12-27 15:55:00,25.95,25.96,25.92,25.93,152459.0,23.544,23.5531,23.5168,23.5258,152459.0
2016-12-28 09:30:00,26.09,26.2,25.96,26.14,114080.0,23.671,23.7708,23.5531,23.7164,114080.0
2016-12-28 09:35:00,26.13,26.17,26.04,26.04,58378.0,23.7073,23.7436,23.6256,23.6256,58378.0
2016-12-28 09:40:00,26.03,26.04,25.76,25.82,90125.0,23.6166,23.6256,23.3716,23.426,90125.0
2016-12-28 09:45:00,25.86,25.91,25.8,25.91,62737.0,23.4623,23.5077,23.4079,23.5077,62737.0
2016-12-28 09:50:00,25.92,25.95,25.91,25.94,34148.0,23.5168,23.544,23.5077,23.5349,34148.0
2016-12-28 09:55:00,25.95,26.0,25.94,25.97,28092.0,23.544,23.5894,23.5349,23.5621,28092.0
2016-12-28 10:00:00,25.98,25.99,25.92,25.98,17713.0,23.5712,23.5803,23.5168,23.5712,17713.0
2016-12-28 10:05:00,25.98,25.98,25.91,25.94,17064.0,23.5712,23.5712,23.5077,23.5349,17064.0
2016-12-28 10:10:00,25.93,25.96,25.89,25.94,24126.0,23.5258,23.5531,23.4895,23.5349,24126.0
2016-12-28 10:15:00,25.95,25.97,25.93,25.93,19765.0,23.544,23.5621,23.5258,23.5258,19765.0
2016-12-28 10:20:00,25.93,25.96,25.9,25.94,18012.0,23.5258,23.5531,23.4986,23.5349,18012.0
2016-12-28 10:25:00,25.94,25.98,25.93,25.95,26650.0,23.5349,23.5712,23.5258,23.544,26650.0
2016-12-28 10:30:00,25.95,25.99,25.93,25.96,63898.0,23.544,23.5803,23.5258,23.5531,63898.0
2016-12-28 10:35:00,25.97,25.99,25.95,25.95,35500.0,23.5621,23.5803,23.544,23.544,35500.0
2016-12-28 10:40:00,25.95,25.95,25.85,25.85,36729.0,23.544,23.544,23.4533,23.4533,36729.0
2016-12-28 10:45:00,25.86,25.9,25.86,25.89,23781.0,23.4623,23.4986,23.4623,23.4895,23781.0
2016-12-28 10:50:00,25.89,25.9,25.87,25.87,10366.0,23.4895,23.4986,23.4714,23.4714,10366.0
2016-12-28 10:55:00,25.87,25.89,25.87,25.89,18100.0,23.4714,23.4895,23.4714,23.4895,18100.0
2016-12-28 11:00:00,25.88,25.9,25.86,25.87,34576.0,23.4805,23.4986,23.4623,23.4714,34576.0
2016-12-28 11:05:00,25.87,25.88,25.84,25.86,11900.0,23.4714,23.4805,23.4442,23.4623,11900.0
2016-12-28 11:10:00,25.85,25.9,25.85,25.87,37522.0,23.4533,23.4986,23.4533,23.4714,37522.0
2016-12-28 11:15:00,25.87,25.89,25.82,25.84,29688.0,23.4714,23.4895,23.426,23.4442,29688.0
2016-12-28 11:20:00,25.84,25.84,25.78,25.8,106928.0,23.4442,23.4442,23.3897,23.4079,106928.0
2016-12-28 11:25:00,25.8,25.82,25.79,25.82,22118.0,23.4079,23.426,23.3988,23.426,22118.0
2016-12-28 11:30:00,25.81,25.82,25.78,25.78,25309.0,23.417,23.426,23.3897,23.3897,25309.0
2016-12-28 11:35:00,25.79,25.82,25.76,25.8,35624.0,23.3988,23.426,23.3716,23.4079,35624.0
2016-12-28 11:40:00,25.8,25.82,25.8,25.8,13688.0,23.4079,23.426,23.4079,23.4079,13688.0
2016-12-28 11:45:00,25.8,25.8,25.78,25.78,10439.0,23.4079,23.4079,23.3897,23.3897,10439.0
2016-12-28 11:50:00,25.78,25.78,25.77,25.77,12006.0,23.3897,23.3897,23.3807,23.3807,12006.0
2016-12-28 11:55:00,25.77,25.78,25.75,25.77,26796.0,23.3807,23.3897,23.3625,23.3807,26796.0
2016-12-28 12:00:00,25.76,25.76,25.71,25.72,18489.0,23.3716,23.3716,23.3262,23.3353,18489.0
2016-12-28 12:05:00,25.72,25.74,25.72,25.72,19948.0,23.3353,23.3535,23.3353,23.3353,19948.0
2016-12-28 12:10:00,25.72,25.73,25.69,25.69,17857.0,23.3353,23.3444,23.3081,23.3081,17857.0
2016-12-28 12:15:00,25.69,25.72,25.69,25.7,16843.0,23.3081,23.3353,23.3081,23.3172,16843.0
2016-12-28 12:20:00,25.7,25.71,25.68,25.69,13633.0,23.3172,23.3262,23.299,23.3081,13633.0
2016-12-28 12:25:00,25.69,25.73,25.69,25.71,20273.0,23.3081,23.3444,23.3081,23.3262,20273.0
2016-12-28 12:30:00,25.71,25.72,25.68,25.68,36825.0,23.3262,23.3353,23.299,23.299,36825.0
2016-12-28 12:35:00,25.69,25.7,25.66,25.67,26088.0,23.3081,23.3172,23.2809,23.2899,26088.0
2016-12-28 12:40:00,25.67,25.68,25.64,25.65,15761.0,23.2899,23.299,23.2627,23.2718,15761.0
2016-12-28 12:45:00,25.65,25.65,25.61,25.63,32478.0,23.2718,23.2718,23.2355,23.2537,32478.0
2016-12-28 12:50:00,25.64,25.67,25.63,25.66,23092.0,23.2627,23.2899,23.2537,23.2809,23092.0
2016-12-28 12:55:00,25.66,25.68,25.65,25.67,22615.0,23.2809,23.299,23.2718,23.2899,22615.0
2016-12-28 13:00:00,25.68,25.69,25.64,25.65,17310.0,23.299,23.3081,23.2627,23.2718,17310.0
2016-12-28 13:05:00,25.66,25.7,25.65,25.68,18790.0,23.2809,23.3172,23.2718,23.299,18790.0
2016-12-28 13:10:00,25.68,25.7,25.68,25.69,8095.0,23.299,23.3172,23.299,23.3081,8095.0
2016-12-28 13:15:00,25.69,25.7,25.68,25.68,11200.0,23.3081,23.3172,23.299,23.299,11200.0
2016-12-28 13:20:00,25.68,25.69,25.67,25.67,10761.0,23.299,23.3081,23.2899,23.2899,10761.0
2016-12-28 13:25:00,25.68,25.69,25.67,25.68,14170.0,23.299,23.3081,23.2899,23.299,14170.0
2016-12-28 13:30:00,25.68,25.7,25.68,25.69,9524.0,23.299,23.3172,23.299,23.3081,9524.0
2016-12-28 13:35:00,25.69,25.72,25.69,25.71,7767.0,23.3081,23.3353,23.3081,23.3262,7767.0
2016-12-28 13:40:00,25.72,25.72,25.68,25.7,7733.0,23.3353,23.3353,23.299,23.3172,7733.0
2016-12-28 13:45:00,25.7,25.71,25.69,25.7,212115.0,23.3172,23.3262,23.3081,23.3172,212115.0
2016-12-28 13:50:00,25.7,25.7,25.63,25.63,21321.0,23.3172,23.3172,23.2537,23.2537,21321.0
2016-12-28 13:55:00,25.63,25.65,25.62,25.63,16515.0,23.2537,23.2718,23.2446,23.2537,16515.0
2016-12-28 14:00:00,25.62,25.65,25.62,25.64,34925.0,23.2446,23.2718,23.2446,23.2627,34925.0
2016-12-28 14:05:00,25.64,25.66,25.63,25.66,20098.0,23.2627,23.2809,23.2537,23.2809,20098.0
2016-12-28 14:10:00,25.66,25.67,25.64,25.66,17516.0,23.2809,23.2899,23.2627,23.2809,17516.0
2016-12-28 14:15:00,25.66,25.66,25.62,25.64,16095.0,23.2809,23.2809,23.2446,23.2627,16095.0
2016-12-28 14:20:00,25.64,25.65,25.64,25.64,19247.0,23.2627,23.2718,23.2627,23.2627,19247.0
2016-12-28 14:25:00,25.65,25.69,25.65,25.69,26328.0,23.2718,23.3081,23.2718,23.3081,26328.0
2016-12-28 14:30:00,25.68,25.7,25.68,25.7,11390.0,23.299,23.3172,23.299,23.3172,11390.0
2016-12-28 14:35:00,25.7,25.74,25.69,25.74,22521.0,23.3172,23.3535,23.3081,23.3535,22521.0
2016-12-28 14:40:00,25.73,25.76,25.71,25.71,21297.0,23.3444,23.3716,23.3262,23.3262,21297.0
2016-12-28 14:45:00,25.72,25.73,25.71,25.71,11581.0,23.3353,23.3444,23.3262,23.3262,11581.0
2016-12-28 14:50:00,25.72,25.73,25.71,25.73,13735.0,23.3353,23.3444,23.3262,23.3444,13735.0
2016-12-28 14:55:00,25.73,25.73,25.71,25.72,10960.0,23.3444,23.3444,23.3262,23.3353,10960.0
2016-12-28 15:00:00,25.72,25.73,25.71,25.73,12315.0,23.3353,23.3444,23.3262,23.3444,12315.0
2016-12-28 15:05:00,25.73,25.73,25.71,25.71,16548.0,23.3444,23.3444,23.3262,23.3262,16548.0
2016-12-28 15:10:00,25.71,25.72,25.69,25.7,22589.0,23.3262,23.3353,23.3081,23.3172,22589.0
2016-12-28 15:15:00,25.7,25.72,25.69,25.71,48813.0,23.3172,23.3353,23.3081,23.3262,48813.0
2016-12-28 15:20:00,25.71,25.71,25.7,25.71,41691.0,23.3262,23.3262,23.3172,23.3262,41691.0
2016-12-28 15:25:00,25.71,25.73,25.7,25.73,29549.0,23.3262,23.3444,23.3172,23.3444,29549.0
2016-12-28 15:30:00,25.73,25.73,25.72,25.73,22637.0,23.3444,23.3444,23.3353,23.3444,22637.0
2016-12-28 15:35:00,25.73,25.73,25.72,25.73,34391.0,23.3444,23.3444,23.3353,23.3444,34391.0
2016-12-28 15:40:00,25.73,25.73,25.69,25.71,89278.0,23.3444,23.3444,23.3081,23.3262,89278.0
2016-12-28 15:45:00,25.71,25.73,25.7,25.73,60193.0,23.3262,23.3444,23.3172,23.3444,60193.0
2016-12-28 15:50:00,25.73,25.77,25.72,25.77,124972.0,23.3444,23.3807,23.3353,23.3807,124972.0
2016-12-28 15:55:00,25.76,25.77,25.72,25.74,173476.0,23.3716,23.3807,23.3353,23.3535,173476.0
2016-12-29 09:30:00,25.76,25.88,25.69,25.88,68406.0,23.3716,23.4805,23.3081,23.4805,68406.0
2016-12-29 09:35:00,25.89,25.92,25.79,25.81,55447.0,23.4895,23.5168,23.3988,23.417,55447.0
2016-12-29 09:40:00,25.82,25.84,25.75,25.75,67117.0,23.426,23.4442,23.3625,23.3625,67117.0
2016-12-29 09:45:00,25.74,25.77,25.68,25.71,52236.0,23.3535,23.3807,23.299,23.3262,52236.0
2016-12-29 09:50:00,25.71,25.8,25.69,25.75,92024.0,23.3262,23.4079,23.3081,23.3625,92024.0
2016-12-29 09:55:00,25.75,25.75,25.7,25.73,57950.0,23.3625,23.3625,23.3172,23.3444,57950.0
2016-12-29 10:00:00,25.73,25.78,25.71,25.75,43124.0,23.3444,23.3897,23.3262,23.3625,43124.0
2016-12-29 10:05:00,25.74,25.77,25.7,25.74,40213.0,23.3535,23.3807,23.3172,23.3535,40213.0
2016-12-29 10:10:00,25.74,25.75,25.65,25.67,38918.0,23.3535,23.3625,23.2718,23.2899,38918.0
2016-12-29 10:15:00,25.66,25.71,25.64,25.71,34676.0,23.2809,23.3262,23.2627,23.3262,34676.0
2016-12-29 10:20:00,25.71,25.72,25.68,25.71,31056.0,23.3262,23.3353,23.299,23.3262,31056.0
2016-12-29 10:25:00,25.71,25.77,25.71,25.71,38787.0,23.3262,23.3807,23.3262,23.3262,38787.0
2016-12-29 10:30:00,25.71,25.73,25.66,25.69,56417.0,23.3262,23.3444,23.2809,23.3081,56417.0
2016-12-29 10:35:00,25.69,25.71,25.67,25.67,45381.0,23.3081,23.3262,23.2899,23.2899,45381.0
2016-12-29 10:40:00,25.67,25.67,25.65,25.65,35741.0,23.2899,23.2899,23.2718,23.2718,35741.0
2016-12-29 10:45:00,25.64,25.67,25.61,25.64,42964.0,23.2627,23.2899,23.2355,23.2627,42964.0
2016-12-29 10:50:00,25.65,25.69,25.62,25.69,35100.0,23.2718,23.3081,23.2446,23.3081,35100.0
2016-12-29 10:55:00,25.69,25.71,25.67,25.68,33418.0,23.3081,23.3262,23.2899,23.299,33418.0
2016-12-29 11:00:00,25.69,25.7,25.67,25.67,20152.0,23.3081,23.3172,23.2899,23.2899,20152.0
2016-12-29 11:05:00,25.67,25.68,25.62,25.64,51525.0,23.2899,23.299,23.2446,23.2627,51525.0
2016-12-29 11:10:00,25.64,25.67,25.64,25.67,41421.0,23.2627,23.2899,23.2627,23.2899,41421.0
2016-12-29 11:15:00,25.67,25.68,25.6,25.63,37350.0,23.2899,23.299,23.2264,23.2537,37350.0
2016-12-29 11:20:00,25.64,25.66,25.62,25.66,38834.0,23.2627,23.2809,23.2446,23.2809,38834.0
2016-12-29 11:25:00,25.66,25.72,25.65,25.71,59340.0,23.2809,23.3353,23.2718,23.3262,59340.0
2016-12-29 11:30:00,25.71,25.71,25.67,25.67,14172.0,23.3262,23.3262,23.2899,23.2899,14172.0
2016-12-29 11:35:00,25.68,25.7,25.68,25.7,11708.0,23.299,23.3172,23.299,23.3172,11708.0
2016-12-29 11:40:00,25.7,25.7,25.67,25.68,32628.0,23.3172,23.3172,23.2899,23.299,32628.0
2016-12-29 11:45:00,25.67,25.71,25.67,25.71,18766.0,23.2899,23.3262,23.2899,23.3262,18766.0
2016-12-29 11:50:00,25.71,25.71,25.62,25.66,45129.0,23.3262,23.3262,23.2446,23.2809,45129.0
2016-12-29 11:55:00,25.66,25.67,25.63,25.65,21386.0,23.2809,23.2899,23.2537,23.2718,21386.0
2016-12-29 12:00:00,25.65,25.66,25.63,25.64,32144.0,23.2718,23.2809,23.2537,23.2627,32144.0
2016-12-29 12:05:00,25.64,25.67,25.63,25.64,28825.0,23.2627,23.2899,23.2537,23.2627,28825.0
2016-12-29 12:10:00,25.64,25.65,25.61,25.65,22892.0,23.2627,23.2718,23.2355,23.2718,22892.0
2016-12-29 12:15:00,25.65,25.69,25.64,25.69,26285.0,23.2718,23.3081,23.2627,23.3081,26285.0
2016-12-29 12:20:00,25.69,25.71,25.68,25.71,27075.0,23.3081,23.3262,23.299,23.3262,27075.0
2016-12-29 12:25:00,25.71,25.71,25.68,25.71,17900.0,23.3262,23.3262,23.299,23.3262,17900.0
2016-12-29 12:30:00,25.71,25.72,25.69,25.7,61627.0,23.3262,23.3353,23.3081,23.3172,61627.0
2016-12-29 12:35:00,25.71,25.73,25.7,25.73,28404.0,23.3262,23.3444,23.3172,23.3444,28404.0
2016-12-29 12:40:00,25.73,25.73,25.69,25.71,33361.0,23.3444,23.3444,23.3081,23.3262,33361.0
2016-12-29 12:45:00,25.71,25.73,25.7,25.73,61088.0,23.3262,23.3444,23.3172,23.3444,61088.0
2016-12-29 12:50:00,25.73,25.73,25.72,25.73,8500.0,23.3444,23.3444,23.3353,23.3444,8500.0
2016-12-29 12:55:00,25.73,25.73,25.67,25.69,28118.0,23.3444,23.3444,23.2899,23.3081,28118.0
2016-12-29 13:00:00,25.69,25.7,25.67,25.69,22900.0,23.3081,23.3172,23.2899,23.3081,22900.0
2016-12-29 13:05:00,25.69,25.71,25.67,25.7,38964.0,23.3081,23.3262,23.2899,23.3172,38964.0
2016-12-29 13:10:00,25.69,25.69,25.66,25.67,21136.0,23.3081,23.3081,23.2809,23.2899,21136.0
2016-12-29 13:15:00,25.68,25.69,25.65,25.69,17717.0,23.299,23.3081,23.2718,23.3081,17717.0
2016-12-29 13:20:00,25.69,25.69,25.67,25.68,14722.0,23.3081,23.3081,23.2899,23.299,14722.0
2016-12-29 13:25:00,25.68,25.7,25.66,25.7,71243.0,23.299,23.3172,23.2809,23.3172,71243.0
2016-12-29 13:30:00,25.7,25.7,25.66,25.67,38500.0,23.3172,23.3172,23.2809,23.2899,38500.0
2016-12-29 13:35:00,25.67,25.69,25.65,25.68,32520.0,23.2899,23.3081,23.2718,23.299,32520.0
2016-12-29 13:40:00,25.68,25.7,25.65,25.67,54452.0,23.299,23.3172,23.2718,23.2899,54452.0
2016-12-29 13:45:00,25.68,25.7,25.67,25.68,26140.0,23.299,23.3172,23.2899,23.299,26140.0
2016-12-29 13:50:00,25.67,25.7,25.64,25.69,106218.0,23.2899,23.3172,23.2627,23.3081,106218.0
2016-12-29 13:55:00,25.69,25.69,25.68,25.69,18900.0,23.3081,23.3081,23.299,23.3081,18900.0
2016-12-29 14:00:00,25.68,25.71,25.67,25.69,60926.0,23.299,23.3262,23.2899,23.3081,60926.0
2016-12-29 14:05:00,25.68,25.69,25.66,25.69,19520.0,23.299,23.3081,23.2809,23.3081,19520.0
2016-12-29 14:10:00,25.69,25.7,25.66,25.69,25962.0,23.3081,23.3172,23.2809,23.3081,25962.0
2016-12-29 14:15:00,25.69,25.69,25.67,25.69,14142.0,23.3081,23.3081,23.2899,23.3081,14142.0
2016-12-29 14:20:00,25.69,25.7,25.68,25.7,25768.0,23.3081,23.3172,23.299,23.3172,25768.0
2016-12-29 14:25:00,25.7,25.7,25.68,25.7,17085.0,23.3172,23.3172,23.299,23.3172,17085.0
2016-12-29 14:30:00,25.69,25.7,25.68,25.69,47495.0,23.3081,23.3172,23.299,23.3081,47495.0
2016-12-29 14:35:00,25.69,25.7,25.68,25.69,9200.0,23.3081,23.3172,23.299,23.3081,9200.0
2016-12-29 14:40:00,25.68,25.68,25.66,25.68,21608.0,23.299,23.299,23.2809,23.299,21608.0
2016-12-29 14:45:00,25.67,25.68,25.63,25.64,21543.0,23.2899,23.299,23.2537,23.2627,21543.0
2016-12-29 14:50:00,25.64,25.65,25.62,25.64,25100.0,23.2627,23.2718,23.2446,23.2627,25100.0
2016-12-29 14:55:00,25.63,25.64,25.6,25.64,16812.0,23.2537,23.2627,23.2264,23.2627,16812.0
2016-12-29 15:00:00,25.64,25.67,25.64,25.67,12407.0,23.2627,23.2899,23.2627,23.2899,12407.0
2016-12-29 15:05:00,25.67,25.67,25.62,25.63,19832.0,23.2899,23.2899,23.2446,23.2537,19832.0
2016-12-29 15:10:00,25.63,25.63,25.6,25.6,24348.0,23.2537,23.2537,23.2264,23.2264,24348.0
2016-12-29 15:15:00,25.6,25.61,25.56,25.58,44523.0,23.2264,23.2355,23.1901,23.2083,44523.0
2016-12-29 15:20:00,25.58,25.6,25.56,25.56,33127.0,23.2083,23.2264,23.1901,23.1901,33127.0
2016-12-29 15:25:00,25.56,25.57,25.56,25.57,24076.0,23.1901,23.1992,23.1901,23.1992,24076.0
2016-12-29 15:30:00,25.57,25.61,25.57,25.6,33348.0,23.1992,23.2355,23.1992,23.2264,33348.0
2016-12-29 15:35:00,25.6,25.63,25.59,25.62,48684.0,23.2264,23.2537,23.2174,23.2446,48684.0
2016-12-29 15:40:00,25.62,25.63,25.58,25.59,54358.0,23.2446,23.2537,23.2083,23.2174,54358.0
2016-12-29 15:45:00,25.59,25.61,25.59,25.59,57178.0,23.2174,23.2355,23.2174,23.2174,57178.0
2016-12-29 15:50:00,25.6,25.65,25.59,25.59,110751.0,23.2264,23.2718,23.2174,23.2174,110751.0
2016-12-29 15:55:00,25.6,25.65,25.59,25.64,237379.0,23.2264,23.2718,23.2174,23.2627,237379.0
2016-12-30 09:30:00,25.68,25.76,25.6,25.62,81262.0,23.299,23.3716,23.2264,23.2446,81262.0
2016-12-30 09:35:00,25.6,25.79,25.6,25.77,58226.0,23.2264,23.3988,23.2264,23.3807,58226.0
2016-12-30 09:40:00,25.77,25.84,25.71,25.71,57408.0,23.3807,23.4442,23.3262,23.3262,57408.0
2016-12-30 09:45:00,25.71,25.75,25.68,25.72,53360.0,23.3262,23.3625,23.299,23.3353,53360.0
2016-12-30 09:50:00,25.71,25.74,25.64,25.64,12783.0,23.3262,23.3535,23.2627,23.2627,12783.0
2016-12-30 09:55:00,25.65,25.66,25.5,25.53,84959.0,23.2718,23.2809,23.1357,23.1629,84959.0
2016-12-30 10:00:00,25.5,25.55,25.48,25.48,46046.0,23.1357,23.1811,23.1176,23.1176,46046.0
2016-12-30 10:05:00,25.49,25.53,25.41,25.48,61679.0,23.1266,23.1629,23.0541,23.1176,61679.0
2016-12-30 10:10:00,25.48,25.49,25.43,25.46,65146.0,23.1176,23.1266,23.0722,23.0994,65146.0
2016-12-30 10:15:00,25.47,25.48,25.44,25.44,19283.0,23.1085,23.1176,23.0813,23.0813,19283.0
2016-12-30 10:20:00,25.44,25.47,25.38,25.41,19250.0,23.0813,23.1085,23.0268,23.0541,19250.0
2016-12-30 10:25:00,25.41,25.44,25.39,25.4,30526.0,23.0541,23.0813,23.0359,23.045,30526.0
2016-12-30 10:30:00,25.39,25.45,25.38,25.44,38138.0,23.0359,23.0903,23.0268,23.0813,38138.0
2016-12-30 10:35:00,25.43,25.45,25.4,25.41,33947.0,23.0722,23.0903,23.045,23.0541,33947.0
2016-12-30 10:40:00,25.41,25.44,25.4,25.41,24026.0,23.0541,23.0813,23.045,23.0541,24026.0
2016-12-30 10:45:00,25.4,25.42,25.37,25.38,34910.0,23.045,23.0631,23.0178,23.0268,34910.0
2016-12-30 10:50:00,25.39,25.42,25.38,25.39,58386.0,23.0359,23.0631,23.0268,23.0359,58386.0
2016-12-30 10:55:00,25.4,25.44,25.39,25.43,26083.0,23.045,23.0813,23.0359,23.0722,26083.0
2016-12-30 11:00:00,25.43,25.45,25.39,25.41,39541.0,23.0722,23.0903,23.0359,23.0541,39541.0
2016-12-30 11:05:00,25.41,25.43,25.37,25.39,26820.0,23.0541,23.0722,23.0178,23.0359,26820.0
2016-12-30 11:10:00,25.39,25.4,25.35,25.37,24024.0,23.0359,23.045,22.9996,23.0178,24024.0
2016-12-30 11:15:00,25.37,25.39,25.35,25.39,47392.0,23.0178,23.0359,22.9996,23.0359,47392.0
2016-12-30 11:20:00,25.38,25.41,25.38,25.4,18705.0,23.0268,23.0541,23.0268,23.045,18705.0
2016-12-30 11:25:00,25.4,25.43,25.4,25.4,22740.0,23.045,23.0722,23.045,23.045,22740.0
2016-12-30 11:30:00,25.39,25.42,25.39,25.42,12927.0,23.0359,23.0631,23.0359,23.0631,12927.0
2016-12-30 11:35:00,25.41,25.41,25.36,25.39,25200.0,23.0541,23.0541,23.0087,23.0359,25200.0
2016-12-30 11:40:00,25.39,25.39,25.36,25.37,16421.0,23.0359,23.0359,23.0087,23.0178,16421.0
2016-12-30 11:45:00,25.37,25.39,25.36,25.38,20492.0,23.0178,23.0359,23.0087,23.0268,20492.0
2016-12-30 11:50:00,25.38,25.38,25.35,25.37,33336.0,23.0268,23.0268,22.9996,23.0178,33336.0
2016-12-30 11:55:00,25.36,25.38,25.36,25.36,17978.0,23.0087,23.0268,23.0087,23.0087,17978.0
2016-12-30 12:00:00,25.37,25.37,25.31,25.33,61566.0,23.0178,23.0178,22.9633,22.9815,61566.0
2016-12-30 12:05:00,25.32,25.36,25.3,25.35,57712.0,22.9724,23.0087,22.9543,22.9996,57712.0
2016-12-30 12:10:00,25.34,25.39,25.34,25.39,35556.0,22.9905,23.0359,22.9905,23.0359,35556.0
2016-12-30 12:15:00,25.38,25.39,25.36,25.38,21797.0,23.0268,23.0359,23.0087,23.0268,21797.0
2016-12-30 12:20:00,25.38,25.4,25.37,25.38,38229.0,23.0268,23.045,23.0178,23.0268,38229.0
2016-12-30 12:25:00,25.38,25.41,25.36,25.4,29430.0,23.0268,23.0541,23.0087,23.045,29430.0
2016-12-30 12:30:00,25.4,25.42,25.4,25.41,26269.0,23.045,23.0631,23.045,23.0541,26269.0
2016-12-30 12:35:00,25.4,25.41,25.38,25.39,15175.0,23.045,23.0541,23.0268,23.0359,15175.0
2016-12-30 12:40:00,25.39,25.39,25.35,25.36,44642.0,23.0359,23.0359,22.9996,23.0087,44642.0
2016-12-30 12:45:00,25.35,25.39,25.34,25.35,56722.0,22.9996,23.0359,22.9905,22.9996,56722.0
2016-12-30 12:50:00,25.34,25.36,25.32,25.34,65644.0,22.9905,23.0087,22.9724,22.9905,65644.0
2016-12-30 12:55:00,25.34,25.37,25.33,25.37,25896.0,22.9905,23.0178,22.9815,23.0178,25896.0
2016-12-30 13:00:00,25.36,25.37,25.34,25.35,20491.0,23.0087,23.0178,22.9905,22.9996,20491.0
2016-12-30 13:05:00,25.34,25.36,25.32,25.34,51213.0,22.9905,23.0087,22.9724,22.9905,51213.0
2016-12-30 13:10:00,25.33,25.41,25.33,25.39,107967.0,22.9815,23.0541,22.9815,23.0359,107967.0
2016-12-30 13:15:00,25.4,25.41,25.4,25.41,7970.0,23.045,23.0541,23.045,23.0541,7970.0
2016-12-30 13:20:00,25.41,25.42,25.4,25.41,30117.0,23.0541,23.0631,23.045,23.0541,30117.0
2016-12-30 13:25:00,25.41,25.42,25.4,25.42,6608.0,23.0541,23.0631,23.045,23.0631,6608.0
2016-12-30 13:30:00,25.42,25.44,25.42,25.44,34127.0,23.0631,23.0813,23.0631,23.0813,34127.0
2016-12-30 13:35:00,25.44,25.45,25.43,25.45,4000.0,23.0813,23.0903,23.0722,23.0903,4000.0
2016-12-30 13:40:00,25.45,25.45,25.42,25.42,10362.0,23.0903,23.0903,23.0631,23.0631,10362.0
2016-12-30 13:45:00,25.42,25.42,25.39,25.39,7400.0,23.0631,23.0631,23.0359,23.0359,7400.0
2016-12-30 13:50:00,25.4,25.4,25.38,25.39,10655.0,23.045,23.045,23.0268,23.0359,10655.0
2016-12-30 13:55:00,25.39,25.39,25.37,25.38,12280.0,23.0359,23.0359,23.0178,23.0268,12280.0
2016-12-30 14:00:00,25.39,25.39,25.37,25.38,15091.0,23.0359,23.0359,23.0178,23.0268,15091.0
2016-12-30 14:05:00,25.39,25.39,25.34,25.35,15516.0,23.0359,23.0359,22.9905,22.9996,15516.0
2016-12-30 14:10:00,25.34,25.36,25.34,25.36,29068.0,22.9905,23.0087,22.9905,23.0087,29068.0
2016-12-30 14:15:00,25.37,25.37,25.35,25.36,5428.0,23.0178,23.0178,22.9996,23.0087,5428.0
2016-12-30 14:20:00,25.36,25.36,25.32,25.33,12022.0,23.0087,23.0087,22.9724,22.9815,12022.0
2016-12-30 14:25:00,25.33,25.34,25.3,25.3,34024.0,22.9815,22.9905,22.9543,22.9543,34024.0
2016-12-30 14:30:00,25.3,25.33,25.29,25.3,48066.0,22.9543,22.9815,22.9452,22.9543,48066.0
2016-12-30 14:35:00,25.31,25.34,25.28,25.34,45004.0,22.9633,22.9905,22.9361,22.9905,45004.0
2016-12-30 14:40:00,25.34,25.36,25.33,25.35,23815.0,22.9905,23.0087,22.9815,22.9996,23815.0
2016-12-30 14:45:00,25.35,25.36,25.31,25.32,34025.0,22.9996,23.0087,22.9633,22.9724,34025.0
2016-12-30 14:50:00,25.31,25.33,25.31,25.32,14414.0,22.9633,22.9815,22.9633,22.9724,14414.0
2016-12-30 14:55:00,25.31,25.32,25.3,25.3,21940.0,22.9633,22.9724,22.9543,22.9543,21940.0
2016-12-30 15:00:00,25.31,25.33,25.3,25.33,23087.0,22.9633,22.9815,22.9543,22.9815,23087.0
2016-12-30 15:05:00,25.33,25.34,25.33,25.34,18391.0,22.9815,22.9905,22.9815,22.9905,18391.0
2016-12-30 15:10:00,25.34,25.34,25.31,25.32,23388.0,22.9905,22.9905,22.9633,22.9724,23388.0
2016-12-30 15:15:00,25.32,25.34,25.3,25.31,35542.0,22.9724,22.9905,22.9543,22.9633,35542.0
2016-12-30 15:20:00,25.31,25.34,25.3,25.33,37959.0,22.9633,22.9905,22.9543,22.9815,37959.0
2016-12-30 15:25:00,25.33,25.35,25.32,25.34,30514.0,22.9815,22.9996,22.9724,22.9905,30514.0
2016-12-30 15:30:00,25.35,25.38,25.34,25.38,76748.0,22.9996,23.0268,22.9905,23.0268,76748.0
2016-12-30 15:35:00,25.38,25.41,25.37,25.39,62742.0,23.0268,23.0541,23.0178,23.0359,62742.0
2016-12-30 15:40:00,25.39,25.42,25.39,25.39,77097.0,23.0359,23.0631,23.0359,23.0359,77097.0
2016-12-30 15:45:00,25.39,25.4,25.38,25.39,65381.0,23.0359,23.045,23.0268,23.0359,65381.0
2016-12-30 15:50:00,25.39,25.4,25.36,25.39,123511.0,23.0359,23.045,23.0087,23.0359,123511.0
2016-12-30 15:55:00,25.39,25.44,25.39,25.44,346995.0,23.0359,23.0813,23.0359,23.0813,346995.0
2017-01-03 09:30:00,25.95,26.07,25.7,25.99,526001.0,23.544,23.6529,23.3172,23.5803,526001.0
2017-01-03 09:35:00,25.99,26.11,25.95,26.0,408325.0,23.5803,23.6892,23.544,23.5894,408325.0
2017-01-03 09:40:00,26.0,26.01,25.91,25.99,320876.0,23.5894,23.5984,23.5077,23.5803,320876.0
2017-01-03 09:45:00,25.99,26.01,25.94,25.95,268428.0,23.5803,23.5984,23.5349,23.544,268428.0
2017-01-03 09:50:00,25.95,25.97,25.89,25.97,115560.0,23.544,23.5621,23.4895,23.5621,115560.0
2017-01-03 09:55:00,25.96,25.99,25.94,25.96,210020.0,23.5531,23.5803,23.5349,23.5531,210020.0
2017-01-03 10:00:00,25.97,26.01,25.94,26.0,270081.0,23.5621,23.5984,23.5349,23.5894,270081.0
2017-01-03 10:05:00,25.99,26.05,25.98,26.0,462203.0,23.5803,23.6347,23.5712,23.5894,462203.0
2017-01-03 10:10:00,26.0,26.1,26.0,26.08,283760.0,23.5894,23.6801,23.5894,23.6619,283760.0
2017-01-03 10:15:00,26.08,26.09,26.02,26.02,190401.0,23.6619,23.671,23.6075,23.6075,190401.0
2017-01-03 10:20:00,26.03,26.04,26.0,26.01,100394.0,23.6166,23.6256,23.5894,23.5984,100394.0
2017-01-03 10:25:00,26.02,26.02,25.94,25.95,146012.0,23.6075,23.6075,23.5349,23.544,146012.0
2017-01-03 10:30:00,25.95,26.0,25.95,26.0,251062.0,23.544,23.5894,23.544,23.5894,251062.0
2017-01-03 10:35:00,26.0,26.0,25.97,25.98,93355.0,23.5894,23.5894,23.5621,23.5712,93355.0
2017-01-03 10:40:00,25.98,26.06,25.97,26.06,144795.0,23.5712,23.6438,23.5621,23.6438,144795.0
2017-01-03 10:45:00,26.05,26.11,26.02,26.03,194546.0,23.6347,23.6892,23.6075,23.6166,194546.0
2017-01-03 10:50:00,26.03,26.06,26.01,26.02,149278.0,23.6166,23.6438,23.5984,23.6075,149278.0
2017-01-03 10:55:00,26.01,26.04,25.99,26.03,176296.0,23.5984,23.6256,23.5803,23.6166,176296.0
2017-01-03 11:00:00,26.03,26.07,25.98,26.07,120093.0,23.6166,23.6529,23.5712,23.6529,120093.0
2017-01-03 11:05:00,26.07,26.09,26.06,26.06,64755.0,23.6529,23.671,23.6438,23.6438,64755.0
2017-01-03 11:10:00,26.06,26.11,26.04,26.05,110459.0,23.6438,23.6892,23.6256,23.6347,110459.0
2017-01-03 11:15:00,26.05,26.06,26.0,26.01,99771.0,23.6347,23.6438,23.5894,23.5984,99771.0
2017-01-03 11:20:00,26.02,26.05,26.01,26.02,45483.0,23.6075,23.6347,23.5984,23.6075,45483.0
2017-01-03 11:25:00,26.02,26.06,26.01,26.03,83495.0,23.6075,23.6438,23.5984,23.6166,83495.0
2017-01-03 11:30:00,26.03,26.07,26.02,26.05,83175.0,23.6166,23.6529,23.6075,23.6347,83175.0
2017-01-03 11:35:00,26.06,26.09,26.04,26.05,75788.0,23.6438,23.671,23.6256,23.6347,75788.0
2017-01-03 11:40:00,26.05,26.05,25.95,25.96,68918.0,23.6347,23.6347,23.544,23.5531,68918.0
2017-01-03 11:45:00,25.97,26.0,25.96,25.99,87452.0,23.5621,23.5894,23.5531,23.5803,87452.0
2017-01-03 11:50:00,25.98,25.99,25.97,25.98,27244.0,23.5712,23.5803,23.5621,23.5712,27244.0
2017-01-03 11:55:00,25.99,25.99,25.92,25.94,34091.0,23.5803,23.5803,23.5168,23.5349,34091.0
2017-01-03 12:00:00,25.95,25.96,25.87,25.88,40242.0,23.544,23.5531,23.4714,23.4805,40242.0
2017-01-03 12:05:00,25.88,25.89,25.81,25.84,43826.0,23.4805,23.4895,23.417,23.4442,43826.0
2017-01-03 12:10:00,25.84,25.85,25.82,25.84,31977.0,23.4442,23.4533,23.426,23.4442,31977.0
2017-01-03 12:15:00,25.84,25.85,25.8,25.82,34010.0,23.4442,23.4533,23.4079,23.426,34010.0
2017-01-03 12:20:00,25.82,25.83,25.76,25.76,40118.0,23.426,23.4351,23.3716,23.3716,40118.0
2017-01-03 12:25:00,25.77,25.77,25.71,25.72,38323.0,23.3807,23.3807,23.3262,23.3353,38323.0
2017-01-03 12:30:00,25.72,25.74,25.7,25.7,28460.0,23.3353,23.3535,23.3172,23.3172,28460.0
2017-01-03 12:35:00,25.71,25.71,25.66,25.66,38203.0,23.3262,23.3262,23.2809,23.2809,38203.0
2017-01-03 12:40:00,25.67,25.7,25.66,25.67,58049.0,23.2899,23.3172,23.2809,23.2899,58049.0
2017-01-03 12:45:00,25.65,25.67,25.65,25.66,33696.0,23.2718,23.2899,23.2718,23.2809,33696.0
2017-01-03 12:50:00,25.66,25.67,25.64,25.64,26317.0,23.2809,23.2899,23.2627,23.2627,26317.0
2017-01-03 12:55:00,25.65,25.68,25.64,25.67,14900.0,23.2718,23.299,23.2627,23.2899,14900.0
2017-01-03 13:00:00,25.67,25.73,25.67,25.73,26280.0,23.2899,23.3444,23.2899,23.3444,26280.0
2017-01-03 13:05:00,25.73,25.76,25.71,25.72,37247.0,23.3444,23.3716,23.3262,23.3353,37247.0
2017-01-03 13:10:00,25.71,25.77,25.71,25.76,29118.0,23.3262,23.3807,23.3262,23.3716,29118.0
2017-01-03 13:15:00,25.77,25.82,25.77,25.82,25318.0,23.3807,23.426,23.3807,23.426,25318.0
2017-01-03 13:20:00,25.82,25.82,25.79,25.81,22549.0,23.426,23.426,23.3988,23.417,22549.0
2017-01-03 13:25:00,25.82,25.82,25.78,25.78,26325.0,23.426,23.426,23.3897,23.3897,26325.0
2017-01-03 13:30:00,25.79,25.83,25.77,25.82,29977.0,23.3988,23.4351,23.3807,23.426,29977.0
2017-01-03 13:35:00,25.81,25.82,25.78,25.79,42067.0,23.417,23.426,23.3897,23.3988,42067.0
2017-01-03 13:40:00,25.79,25.82,25.78,25.8,28532.0,23.3988,23.426,23.3897,23.4079,28532.0
2017-01-03 13:45:00,25.81,25.84,25.8,25.82,31638.0,23.417,23.4442,23.4079,23.426,31638.0
2017-01-03 13:50:00,25.83,25.85,25.82,25.83,38626.0,23.4351,23.4533,23.426,23.4351,38626.0
2017-01-03 13:55:00,25.82,25.83,25.82,25.83,16650.0,23.426,23.4351,23.426,23.4351,16650.0
2017-01-03 14:00:00,25.83,25.86,25.81,25.81,45181.0,23.4351,23.4623,23.417,23.417,45181.0
2017-01-03 14:05:00,25.81,25.84,25.8,25.82,31326.0,23.417,23.4442,23.4079,23.426,31326.0
2017-01-03 14:10:00,25.81,25.83,25.81,25.83,10800.0,23.417,23.4351,23.417,23.4351,10800.0
2017-01-03 14:15:00,25.83,25.83,25.81,25.82,23499.0,23.4351,23.4351,23.417,23.426,23499.0
2017-01-03 14:20:00,25.82,25.82,25.81,25.82,9050.0,23.426,23.426,23.417,23.426,9050.0
2017-01-03 14:25:00,25.82,25.82,25.81,25.82,14018.0,23.426,23.426,23.417,23.426,14018.0
2017-01-03 14:30:00,25.82,25.82,25.75,25.75,66996.0,23.426,23.426,23.3625,23.3625,66996.0
2017-01-03 14:35:00,25.75,25.81,25.75,25.81,36862.0,23.3625,23.417,23.3625,23.417,36862.0
2017-01-03 14:40:00,25.81,25.82,25.8,25.8,34857.0,23.417,23.426,23.4079,23.4079,34857.0
2017-01-03 14:45:00,25.81,25.81,25.79,25.8,16300.0,23.417,23.417,23.3988,23.4079,16300.0
2017-01-03 14:50:00,25.8,25.82,25.8,25.82,24020.0,23.4079,23.426,23.4079,23.426,24020.0
2017-01-03 14:55:00,25.82,25.86,25.81,25.86,24311.0,23.426,23.4623,23.417,23.4623,24311.0
2017-01-03 15:00:00,25.86,25.87,25.83,25.87,37514.0,23.4623,23.4714,23.4351,23.4714,37514.0
2017-01-03 15:05:00,25.87,25.89,25.86,25.88,31420.0,23.4714,23.4895,23.4623,23.4805,31420.0
2017-01-03 15:10:00,25.88,25.9,25.87,25.9,21000.0,23.4805,23.4986,23.4714,23.4986,21000.0
2017-01-03 15:15:00,25.89,25.92,25.89,25.91,62776.0,23.4895,23.5168,23.4895,23.5077,62776.0
2017-01-03 15:20:00,25.91,25.91,25.86,25.88,73640.0,23.5077,23.5077,23.4623,23.4805,73640.0
2017-01-03 15:25:00,25.87,25.88,25.86,25.86,31417.0,23.4714,23.4805,23.4623,23.4623,31417.0
2017-01-03 15:30:00,25.86,25.87,25.83,25.84,76583.0,23.4623,23.4714,23.4351,23.4442,76583.0
2017-01-03 15:35:00,25.84,25.87,25.83,25.87,53307.0,23.4442,23.4714,23.4351,23.4714,53307.0
2017-01-03 15:40:00,25.88,25.89,25.85,25.85,156588.0,23.4805,23.4895,23.4533,23.4533,156588.0
2017-01-03 15:45:00,25.86,25.87,25.84,25.85,131346.0,23.4623,23.4714,23.4442,23.4533,131346.0
2017-01-03 15:50:00,25.85,25.85,25.8,25.8,297384.0,23.4533,23.4533,23.4079,23.4079,297384.0
2017-01-03 15:55:00,25.8,25.83,25.79,25.8,343286.0,23.4079,23.4351,23.3988,23.4079,343286.0
2017-01-04 09:30:00,26.05,26.05,25.71,25.83,295574.0,23.6347,23.6347,23.3262,23.4351,295574.0
2017-01-04 09:35:00,25.82,25.87,25.78,25.83,147266.0,23.426,23.4714,23.3897,23.4351,147266.0
2017-01-04 09:40:00,25.83,25.99,25.82,25.95,332032.0,23.4351,23.5803,23.426,23.544,332032.0
2017-01-04 09:45:00,25.96,26.05,25.95,26.05,72289.0,23.5531,23.6347,23.544,23.6347,72289.0
2017-01-04 09:50:00,26.05,26.09,26.01,26.07,556782.0,23.6347,23.671,23.5984,23.6529,556782.0
2017-01-04 09:55:00,26.08,26.09,25.96,25.97,220791.0,23.6619,23.671,23.5531,23.5621,220791.0
2017-01-04 10:00:00,25.98,26.05,25.98,26.05,228195.0,23.5712,23.6347,23.5712,23.6347,228195.0
2017-01-04 10:05:00,26.05,26.06,26.01,26.01,69104.0,23.6347,23.6438,23.5984,23.5984,69104.0
2017-01-04 10:10:00,26.01,26.04,25.98,26.04,190306.0,23.5984,23.6256,23.5712,23.6256,190306.0
2017-01-04 10:15:00,26.05,26.05,25.98,26.03,166845.0,23.6347,23.6347,23.5712,23.6166,166845.0
2017-01-04 10:20:00,26.04,26.06,25.99,26.01,102630.0,23.6256,23.6438,23.5803,23.5984,102630.0
2017-01-04 10:25:00,26.01,26.02,25.95,25.96,77069.0,23.5984,23.6075,23.544,23.5531,77069.0
2017-01-04 10:30:00,25.96,26.0,25.94,26.0,59560.0,23.5531,23.5894,23.5349,23.5894,59560.0
2017-01-04 10:35:00,25.99,26.02,25.97,25.98,55626.0,23.5803,23.6075,23.5621,23.5712,55626.0
2017-01-04 10:40:00,25.98,25.99,25.91,25.92,79899.0,23.5712,23.5803,23.5077,23.5168,79899.0
2017-01-04 10:45:00,25.91,25.92,25.86,25.87,83883.0,23.5077,23.5168,23.4623,23.4714,83883.0
2017-01-04 10:50:00,25.87,25.89,25.81,25.84,145342.0,23.4714,23.4895,23.417,23.4442,145342.0
2017-01-04 10:55:00,25.84,25.84,25.81,25.82,33871.0,23.4442,23.4442,23.417,23.426,33871.0
2017-01-04 11:00:00,25.82,25.85,25.73,25.74,113140.0,23.426,23.4533,23.3444,23.3535,113140.0
2017-01-04 11:05:00,25.73,25.74,25.69,25.7,191359.0,23.3444,23.3535,23.3081,23.3172,191359.0
2017-01-04 11:10:00,25.7,25.71,25.64,25.64,126549.0,23.3172,23.3262,23.2627,23.2627,126549.0
2017-01-04 11:15:00,25.64,25.67,25.63,25.64,64396.0,23.2627,23.2899,23.2537,23.2627,64396.0
2017-01-04 11:20:00,25.64,25.66,25.61,25.62,91305.0,23.2627,23.2809,23.2355,23.2446,91305.0
2017-01-04 11:25:00,25.61,25.63,25.58,25.62,145358.0,23.2355,23.2537,23.2083,23.2446,145358.0
2017-01-04 11:30:00,25.62,25.85,25.62,25.85,181074.0,23.2446,23.4533,23.2446,23.4533,181074.0
2017-01-04 11:35:00,25.86,25.94,25.84,25.89,111853.0,23.4623,23.5349,23.4442,23.4895,111853.0
2017-01-04 11:40:00,25.89,25.96,25.88,25.96,62146.0,23.4895,23.5531,23.4805,23.5531,62146.0
2017-01-04 11:45:00,25.96,25.99,25.95,25.97,47164.0,23.5531,23.5803,23.544,23.5621,47164.0
2017-01-04 11:50:00,25.98,26.01,25.96,25.99,100864.0,23.5712,23.5984,23.5531,23.5803,100864.0
2017-01-04 11:55:00,26.0,26.01,25.98,25.99,55794.0,23.5894,23.5984,23.5712,23.5803,55794.0
2017-01-04 12:00:00,26.0,26.02,25.98,26.02,102494.0,23.5894,23.6075,23.5712,23.6075,102494.0
2017-01-04 12:05:00,26.02,26.02,25.96,25.96,57777.0,23.6075,23.6075,23.5531,23.5531,57777.0
2017-01-04 12:10:00,25.96,25.97,25.95,25.97,23565.0,23.5531,23.5621,23.544,23.5621,23565.0
2017-01-04 12:15:00,25.96,25.97,25.92,25.97,69541.0,23.5531,23.5621,23.5168,23.5621,69541.0
2017-01-04 12:20:00,25.97,25.97,25.93,25.93,28127.0,23.5621,23.5621,23.5258,23.5258,28127.0
2017-01-04 12:25:00,25.94,25.95,25.89,25.89,40036.0,23.5349,23.544,23.4895,23.4895,40036.0
2017-01-04 12:30:00,25.89,25.91,25.89,25.9,29866.0,23.4895,23.5077,23.4895,23.4986,29866.0
2017-01-04 12:35:00,25.91,25.96,25.9,25.96,24269.0,23.5077,23.5531,23.4986,23.5531,24269.0
2017-01-04 12:40:00,25.96,25.98,25.95,25.97,27613.0,23.5531,23.5712,23.544,23.5621,27613.0
2017-01-04 12:45:00,25.97,25.98,25.95,25.98,31439.0,23.5621,23.5712,23.544,23.5712,31439.0
2017-01-04 12:50:00,25.96,25.99,25.96,25.98,23796.0,23.5531,23.5803,23.5531,23.5712,23796.0
2017-01-04 12:55:00,25.98,25.98,25.97,25.98,10311.0,23.5712,23.5712,23.5621,23.5712,10311.0
2017-01-04 13:00:00,25.98,26.0,25.97,25.99,57234.0,23.5712,23.5894,23.5621,23.5803,57234.0
2017-01-04 13:05:00,26.0,26.0,25.98,26.0,17129.0,23.5894,23.5894,23.5712,23.5894,17129.0
2017-01-04 13:10:00,26.0,26.02,25.99,26.01,34126.0,23.5894,23.6075,23.5803,23.5984,34126.0
2017-01-04 13:15:00,26.01,26.02,25.99,26.0,40039.0,23.5984,23.6075,23.5803,23.5894,40039.0
2017-01-04 13:20:00,26.0,26.01,25.99,26.0,23994.0,23.5894,23.5984,23.5803,23.5894,23994.0
2017-01-04 13:25:00,26.0,26.01,25.99,26.0,29039.0,23.5894,23.5984,23.5803,23.5894,29039.0
2017-01-04 13:30:00,26.0,26.01,25.99,26.01,49438.0,23.5894,23.5984,23.5803,23.5984,49438.0
2017-01-04 13:35:00,26.01,26.01,25.98,26.01,52971.0,23.5984,23.5984,23.5712,23.5984,52971.0
2017-01-04 13:40:00,26.01,26.01,25.98,25.99,186485.0,23.5984,23.5984,23.5712,23.5803,186485.0
2017-01-04 13:45:00,25.99,25.99,25.97,25.99,31891.0,23.5803,23.5803,23.5621,23.5803,31891.0
2017-01-04 13:50:00,25.99,25.99,25.97,25.99,139635.0,23.5803,23.5803,23.5621,23.5803,139635.0
2017-01-04 13:55:00,25.99,26.0,25.98,25.98,36841.0,23.5803,23.5894,23.5712,23.5712,36841.0
2017-01-04 14:00:00,25.98,26.01,25.98,25.99,65234.0,23.5712,23.5984,23.5712,23.5803,65234.0
2017-01-04 14:05:00,25.99,26.01,25.97,25.99,68572.0,23.5803,23.5984,23.5621,23.5803,68572.0
2017-01-04 14:10:00,26.0,26.02,25.98,26.0,100548.0,23.5894,23.6075,23.5712,23.5894,100548.0
2017-01-04 14:15:00,26.0,26.01,25.99,26.0,21726.0,23.5894,23.5984,23.5803,23.5894,21726.0
2017-01-04 14:20:00,26.0,26.01,25.98,25.98,52003.0,23.5894,23.5984,23.5712,23.5712,52003.0
2017-01-04 14:25:00,25.99,26.02,25.98,26.01,72711.0,23.5803,23.6075,23.5712,23.5984,72711.0
2017-01-04 14:30:00,26.01,26.01,25.97,26.0,45803.0,23.5984,23.5984,23.5621,23.5894,45803.0
2017-01-04 14:35:00,26.0,26.01,25.99,26.0,36960.0,23.5894,23.5984,23.5803,23.5894,36960.0
2017-01-04 14:40:00,26.0,26.02,25.99,26.01,82904.0,23.5894,23.6075,23.5803,23.5984,82904.0
2017-01-04 14:45:00,26.01,26.01,25.96,25.98,52429.0,23.5984,23.5984,23.5531,23.5712,52429.0
2017-01-04 14:50:00,25.97,25.98,25.96,25.96,30762.0,23.5621,23.5712,23.5531,23.5531,30762.0
2017-01-04 14:55:00,25.96,25.97,25.93,25.97,68458.0,23.5531,23.5621,23.5258,23.5621,68458.0
2017-01-04 15:00:00,25.96,25.97,25.96,25.96,9856.0,23.5531,23.5621,23.5531,23.5531,9856.0
2017-01-04 15:05:00,25.96,25.98,25.95,25.96,39837.0,23.5531,23.5712,23.544,23.5531,39837.0
2017-01-04 15:10:00,25.96,25.98,25.96,25.98,29446.0,23.5531,23.5712,23.5531,23.5712,29446.0
2017-01-04 15:15:00,25.98,25.98,25.96,25.96,55965.0,23.5712,23.5712,23.5531,23.5531,55965.0
2017-01-04 15:20:00,25.96,25.97,25.93,25.93,41657.0,23.5531,23.5621,23.5258,23.5258,41657.0
2017-01-04 15:25:00,25.93,25.95,25.91,25.95,88646.0,23.5258,23.544,23.5077,23.544,88646.0
2017-01-04 15:30:00,25.94,25.95,25.91,25.93,72808.0,23.5349,23.544,23.5077,23.5258,72808.0
2017-01-04 15:35:00,25.93,25.97,25.92,25.96,81129.0,23.5258,23.5621,23.5168,23.5531,81129.0
2017-01-04 15:40:00,25.96,25.99,25.95,25.95,54783.0,23.5531,23.5803,23.544,23.544,54783.0
2017-01-04 15:45:00,25.95,25.96,25.88,25.92,203471.0,23.544,23.5531,23.4805,23.5168,203471.0
2017-01-04 15:50:00,25.93,25.95,25.85,25.89,165304.0,23.5258,23.544,23.4533,23.4895,165304.0
2017-01-04 15:55:00,25.89,25.91,25.82,25.83,505285.0,23.4895,23.5077,23.426,23.4351,505285.0
2017-01-05 09:30:00,26.19,26.24,26.05,26.16,279037.0,23.7617,23.8071,23.6347,23.7345,279037.0
2017-01-05 09:35:00,26.16,26.25,26.07,26.22,330609.0,23.7345,23.8162,23.6529,23.789,330609.0
2017-01-05 09:40:00,26.22,26.33,26.19,26.25,246672.0,23.789,23.8888,23.7617,23.8162,246672.0
2017-01-05 09:45:00,26.25,26.61,26.25,26.6,694051.0,23.8162,24.1428,23.8162,24.1337,694051.0
2017-01-05 09:50:00,26.6,26.72,26.58,26.69,284196.0,24.1337,24.2426,24.1156,24.2154,284196.0
2017-01-05 09:55:00,26.69,26.8,26.62,26.62,275091.0,24.2154,24.3152,24.1519,24.1519,275091.0
2017-01-05 10:00:00,26.64,26.64,26.31,26.43,346138.0,24.17,24.17,23.8706,23.9795,346138.0
2017-01-05 10:05:00,26.42,26.49,26.37,26.46,111260.0,23.9704,24.0339,23.925,24.0067,111260.0
2017-01-05 10:10:00,26.46,26.6,26.46,26.46,90238.0,24.0067,24.1337,24.0067,24.0067,90238.0
2017-01-05 10:15:00,26.47,26.58,26.46,26.51,111241.0,24.0158,24.1156,24.0067,24.0521,111241.0
2017-01-05 10:20:00,26.52,26.52,26.45,26.5,84925.0,24.0611,24.0611,23.9976,24.043,84925.0
2017-01-05 10:25:00,26.51,26.59,26.5,26.51,80447.0,24.0521,24.1246,24.043,24.0521,80447.0
2017-01-05 10:30:00,26.51,26.63,26.49,26.6,268014.0,24.0521,24.1609,24.0339,24.1337,268014.0
2017-01-05 10:35:00,26.6,26.6,26.48,26.48,180843.0,24.1337,24.1337,24.0248,24.0248,180843.0
2017-01-05 10:40:00,26.48,26.5,26.46,26.46,77925.0,24.0248,24.043,24.0067,24.0067,77925.0
2017-01-05 10:45:00,26.46,26.46,26.31,26.43,102604.0,24.0067,24.0067,23.8706,23.9795,102604.0
2017-01-05 10:50:00,26.44,26.47,26.42,26.46,56484.0,23.9886,24.0158,23.9704,24.0067,56484.0
2017-01-05 10:55:00,26.46,26.51,26.43,26.46,80929.0,24.0067,24.0521,23.9795,24.0067,80929.0
2017-01-05 11:00:00,26.46,26.5,26.46,26.49,73920.0,24.0067,24.043,24.0067,24.0339,73920.0
2017-01-05 11:05:00,26.49,26.5,26.2,26.27,151008.0,24.0339,24.043,23.7708,23.8343,151008.0
2017-01-05 11:10:00,26.27,26.34,26.24,26.29,82626.0,23.8343,23.8978,23.8071,23.8525,82626.0
2017-01-05 11:15:00,26.29,26.35,26.28,26.31,55269.0,23.8525,23.9069,23.8434,23.8706,55269.0
2017-01-05 11:20:00,26.31,26.32,26.17,26.24,189161.0,23.8706,23.8797,23.7436,23.8071,189161.0
2017-01-05 11:25:00,26.24,26.28,26.21,26.25,64241.0,23.8071,23.8434,23.7799,23.8162,64241.0
2017-01-05 11:30:00,26.25,26.25,26.19,26.21,70922.0,23.8162,23.8162,23.7617,23.7799,70922.0
2017-01-05 11:35:00,26.22,26.25,26.19,26.21,76272.0,23.789,23.8162,23.7617,23.7799,76272.0
2017-01-05 11:40:00,26.21,26.22,26.15,26.19,76158.0,23.7799,23.789,23.7254,23.7617,76158.0
2017-01-05 11:45:00,26.19,26.21,26.16,26.21,53931.0,23.7617,23.7799,23.7345,23.7799,53931.0
2017-01-05 11:50:00,26.21,26.24,26.16,26.24,78372.0,23.7799,23.8071,23.7345,23.8071,78372.0
2017-01-05 11:55:00,26.24,26.27,26.22,26.25,61412.0,23.8071,23.8343,23.789,23.8162,61412.0
2017-01-05 12:00:00,26.25,26.26,26.23,26.25,29142.0,23.8162,23.8252,23.798,23.8162,29142.0
2017-01-05 12:05:00,26.25,26.25,26.18,26.25,59824.0,23.8162,23.8162,23.7527,23.8162,59824.0
2017-01-05 12:10:00,26.25,26.27,26.2,26.21,42041.0,23.8162,23.8343,23.7708,23.7799,42041.0
2017-01-05 12:15:00,26.21,26.25,26.17,26.19,99936.0,23.7799,23.8162,23.7436,23.7617,99936.0
2017-01-05 12:20:00,26.2,26.23,26.14,26.23,74725.0,23.7708,23.798,23.7164,23.798,74725.0
2017-01-05 12:25:00,26.23,26.23,26.19,26.2,36056.0,23.798,23.798,23.7617,23.7708,36056.0
2017-01-05 12:30:00,26.2,26.2,26.07,26.11,208588.0,23.7708,23.7708,23.6529,23.6892,208588.0
2017-01-05 12:35:00,26.1,26.17,26.1,26.17,49185.0,23.6801,23.7436,23.6801,23.7436,49185.0
2017-01-05 12:40:00,26.17,26.18,26.15,26.17,59254.0,23.7436,23.7527,23.7254,23.7436,59254.0
2017-01-05 12:45:00,26.17,26.18,26.13,26.16,84506.0,23.7436,23.7527,23.7073,23.7345,84506.0
2017-01-05 12:50:00,26.17,26.17,26.1,26.15,174212.0,23.7436,23.7436,23.6801,23.7254,174212.0
2017-01-05 12:55:00,26.15,26.17,26.14,26.14,56187.0,23.7254,23.7436,23.7164,23.7164,56187.0
2017-01-05 13:00:00,26.14,26.17,26.14,26.15,57326.0,23.7164,23.7436,23.7164,23.7254,57326.0
2017-01-05 13:05:00,26.15,26.21,26.14,26.19,66736.0,23.7254,23.7799,23.7164,23.7617,66736.0
2017-01-05 13:10:00,26.19,26.21,26.17,26.19,60339.0,23.7617,23.7799,23.7436,23.7617,60339.0
2017-01-05 13:15:00,26.19,26.2,26.16,26.19,53660.0,23.7617,23.7708,23.7345,23.7617,53660.0
2017-01-05 13:20:00,26.18,26.24,26.18,26.2,50469.0,23.7527,23.8071,23.7527,23.7708,50469.0
2017-01-05 13:25:00,26.2,26.25,26.2,26.24,136646.0,23.7708,23.8162,23.7708,23.8071,136646.0
2017-01-05 13:30:00,26.24,26.34,26.24,26.3,373185.0,23.8071,23.8978,23.8071,23.8615,373185.0
2017-01-05 13:35:00,26.31,26.32,26.25,26.29,142889.0,23.8706,23.8797,23.8162,23.8525,142889.0
2017-01-05 13:40:00,26.29,26.32,26.25,26.26,68542.0,23.8525,23.8797,23.8162,23.8252,68542.0
2017-01-05 13:45:00,26.27,26.31,26.26,26.28,51234.0,23.8343,23.8706,23.8252,23.8434,51234.0
2017-01-05 13:50:00,26.27,26.3,26.27,26.29,191423.0,23.8343,23.8615,23.8343,23.8525,191423.0
2017-01-05 13:55:00,26.29,26.3,26.28,26.3,35479.0,23.8525,23.8615,23.8434,23.8615,35479.0
2017-01-05 14:00:00,26.29,26.3,26.26,26.29,159219.0,23.8525,23.8615,23.8252,23.8525,159219.0
2017-01-05 14:05:00,26.29,26.29,26.25,26.27,24079.0,23.8525,23.8525,23.8162,23.8343,24079.0
2017-01-05 14:10:00,26.27,26.27,26.21,26.23,70147.0,23.8343,23.8343,23.7799,23.798,70147.0
2017-01-05 14:15:00,26.23,26.25,26.22,26.23,45169.0,23.798,23.8162,23.789,23.798,45169.0
2017-01-05 14:20:00,26.23,26.3,26.2,26.28,122502.0,23.798,23.8615,23.7708,23.8434,122502.0
2017-01-05 14:25:00,26.28,26.28,26.24,26.26,61712.0,23.8434,23.8434,23.8071,23.8252,61712.0
2017-01-05 14:30:00,26.26,26.31,26.22,26.3,69842.0,23.8252,23.8706,23.789,23.8615,69842.0
2017-01-05 14:35:00,26.3,26.38,26.3,26.35,185420.0,23.8615,23.9341,23.8615,23.9069,185420.0
2017-01-05 14:40:00,26.34,26.34,26.28,26.34,131021.0,23.8978,23.8978,23.8434,23.8978,131021.0
2017-01-05 14:45:00,26.34,26.36,26.33,26.33,62512.0,23.8978,23.916,23.8888,23.8888,62512.0
2017-01-05 14:50:00,26.34,26.35,26.32,26.33,88478.0,23.8978,23.9069,23.8797,23.8888,88478.0
2017-01-05 14:55:00,26.33,26.33,26.28,26.3,65066.0,23.8888,23.8888,23.8434,23.8615,65066.0
2017-01-05 15:00:00,26.29,26.32,26.28,26.32,55302.0,23.8525,23.8797,23.8434,23.8797,55302.0
2017-01-05 15:05:00,26.31,26.34,26.31,26.34,39845.0,23.8706,23.8978,23.8706,23.8978,39845.0
2017-01-05 15:10:00,26.34,26.34,26.32,26.32,49323.0,23.8978,23.8978,23.8797,23.8797,49323.0
2017-01-05 15:15:00,26.32,26.35,26.3,26.35,148439.0,23.8797,23.9069,23.8615,23.9069,148439.0
2017-01-05 15:20:00,26.35,26.35,26.3,26.31,114674.0,23.9069,23.9069,23.8615,23.8706,114674.0
2017-01-05 15:25:00,26.31,26.36,26.3,26.33,75886.0,23.8706,23.916,23.8615,23.8888,75886.0
2017-01-05 15:30:00,26.34,26.38,26.33,26.36,98717.0,23.8978,23.9341,23.8888,23.916,98717.0
2017-01-05 15:35:00,26.36,26.36,26.33,26.36,102319.0,23.916,23.916,23.8888,23.916,102319.0
2017-01-05 15:40:00,26.36,26.36,26.32,26.33,134966.0,23.916,23.916,23.8797,23.8888,134966.0
2017-01-05 15:45:00,26.33,26.36,26.32,26.33,121668.0,23.8888,23.916,23.8797,23.8888,121668.0
2017-01-05 15:50:00,26.34,26.35,26.27,26.27,260177.0,23.8978,23.9069,23.8343,23.8343,260177.0
2017-01-05 15:55:00,26.27,26.3,26.26,26.3,345480.0,23.8343,23.8615,23.8252,23.8615,345480.0
2017-01-06 09:30:00,26.3,26.41,26.15,26.23,387740.0,23.8615,23.9613,23.7254,23.798,387740.0
2017-01-06 09:35:00,26.23,26.24,25.92,26.01,256332.0,23.798,23.8071,23.5168,23.5984,256332.0
2017-01-06 09:40:00,26.01,26.18,26.0,26.05,193438.0,23.5984,23.7527,23.5894,23.6347,193438.0
2017-01-06 09:45:00,26.05,26.09,25.96,25.96,236987.0,23.6347,23.671,23.5531,23.5531,236987.0
2017-01-06 09:50:00,25.97,26.02,25.96,25.99,123911.0,23.5621,23.6075,23.5531,23.5803,123911.0
2017-01-06 09:55:00,25.99,26.06,25.96,26.05,107670.0,23.5803,23.6438,23.5531,23.6347,107670.0
2017-01-06 10:00:00,26.06,26.1,26.02,26.05,61544.0,23.6438,23.6801,23.6075,23.6347,61544.0
2017-01-06 10:05:00,26.05,26.09,26.0,26.02,96201.0,23.6347,23.671,23.5894,23.6075,96201.0
2017-01-06 10:10:00,26.02,26.06,26.0,26.02,87802.0,23.6075,23.6438,23.5894,23.6075,87802.0
2017-01-06 10:15:00,26.02,26.06,26.0,26.04,63707.0,23.6075,23.6438,23.5894,23.6256,63707.0
2017-01-06 10:20:00,26.04,26.11,26.02,26.08,103431.0,23.6256,23.6892,23.6075,23.6619,103431.0
2017-01-06 10:25:00,26.07,26.11,26.01,26.04,83201.0,23.6529,23.6892,23.5984,23.6256,83201.0
2017-01-06 10:30:00,26.03,26.07,25.99,26.03,102944.0,23.6166,23.6529,23.5803,23.6166,102944.0
2017-01-06 10:35:00,26.02,26.06,26.01,26.04,43791.0,23.6075,23.6438,23.5984,23.6256,43791.0
2017-01-06 10:40:00,26.04,26.1,26.02,26.09,42968.0,23.6256,23.6801,23.6075,23.671,42968.0
2017-01-06 10:45:00,26.09,26.12,26.08,26.11,49304.0,23.671,23.6982,23.6619,23.6892,49304.0
2017-01-06 10:50:00,26.12,26.21,26.11,26.19,152276.0,23.6982,23.7799,23.6892,23.7617,152276.0
2017-01-06 10:55:00,26.2,26.26,26.19,26.26,285737.0,23.7708,23.8252,23.7617,23.8252,285737.0
2017-01-06 11:00:00,26.26,26.34,26.26,26.3,124661.0,23.8252,23.8978,23.8252,23.8615,124661.0
2017-01-06 11:05:00,26.3,26.31,26.18,26.2,94130.0,23.8615,23.8706,23.7527,23.7708,94130.0
2017-01-06 11:10:00,26.2,26.25,26.19,26.24,58765.0,23.7708,23.8162,23.7617,23.8071,58765.0
2017-01-06 11:15:00,26.25,26.3,26.24,26.27,27281.0,23.8162,23.8615,23.8071,23.8343,27281.0
2017-01-06 11:20:00,26.27,26.29,26.26,26.29,30260.0,23.8343,23.8525,23.8252,23.8525,30260.0
2017-01-06 11:25:00,26.3,26.35,26.27,26.32,33722.0,23.8615,23.9069,23.8343,23.8797,33722.0
2017-01-06 11:30:00,26.32,26.39,26.31,26.33,79883.0,23.8797,23.9432,23.8706,23.8888,79883.0
2017-01-06 11:35:00,26.33,26.33,26.25,26.27,109597.0,23.8888,23.8888,23.8162,23.8343,109597.0
2017-01-06 11:40:00,26.26,26.32,26.26,26.3,65768.0,23.8252,23.8797,23.8252,23.8615,65768.0
2017-01-06 11:45:00,26.3,26.35,26.28,26.33,27708.0,23.8615,23.9069,23.8434,23.8888,27708.0
2017-01-06 11:50:00,26.34,26.37,26.33,26.35,46141.0,23.8978,23.925,23.8888,23.9069,46141.0
2017-01-06 11:55:00,26.35,26.36,26.31,26.34,63689.0,23.9069,23.916,23.8706,23.8978,63689.0
2017-01-06 12:00:00,26.34,26.35,26.32,26.34,69217.0,23.8978,23.9069,23.8797,23.8978,69217.0
2017-01-06 12:05:00,26.34,26.36,26.32,26.32,52444.0,23.8978,23.916,23.8797,23.8797,52444.0
2017-01-06 12:10:00,26.33,26.36,26.32,26.36,67279.0,23.8888,23.916,23.8797,23.916,67279.0
2017-01-06 12:15:00,26.36,26.39,26.34,26.36,146427.0,23.916,23.9432,23.8978,23.916,146427.0
2017-01-06 12:20:00,26.37,26.39,26.36,26.38,34769.0,23.925,23.9432,23.916,23.9341,34769.0
2017-01-06 12:25:00,26.37,26.39,26.37,26.38,31761.0,23.925,23.9432,23.925,23.9341,31761.0
2017-01-06 12:30:00,26.39,26.4,26.36,26.39,38718.0,23.9432,23.9523,23.916,23.9432,38718.0
2017-01-06 12:35:00,26.39,26.4,26.35,26.36,32045.0,23.9432,23.9523,23.9069,23.916,32045.0
2017-01-06 12:40:00,26.36,26.38,26.35,26.36,21008.0,23.916,23.9341,23.9069,23.916,21008.0
2017-01-06 12:45:00,26.36,26.39,26.35,26.37,30941.0,23.916,23.9432,23.9069,23.925,30941.0
2017-01-06 12:50:00,26.37,26.39,26.36,26.39,13705.0,23.925,23.9432,23.916,23.9432,13705.0
2017-01-06 12:55:00,26.39,26.41,26.36,26.38,72301.0,23.9432,23.9613,23.916,23.9341,72301.0
2017-01-06 13:00:00,26.39,26.41,26.38,26.38,22517.0,23.9432,23.9613,23.9341,23.9341,22517.0
2017-01-06 13:05:00,26.39,26.4,26.36,26.39,18505.0,23.9432,23.9523,23.916,23.9432,18505.0
2017-01-06 13:10:00,26.38,26.39,26.36,26.39,25758.0,23.9341,23.9432,23.916,23.9432,25758.0
2017-01-06 13:15:00,26.39,26.41,26.38,26.4,26892.0,23.9432,23.9613,23.9341,23.9523,26892.0
2017-01-06 13:20:00,26.41,26.41,26.35,26.35,50025.0,23.9613,23.9613,23.9069,23.9069,50025.0
2017-01-06 13:25:00,26.36,26.37,26.31,26.31,28474.0,23.916,23.925,23.8706,23.8706,28474.0
2017-01-06 13:30:00,26.31,26.31,26.23,26.23,104873.0,23.8706,23.8706,23.798,23.798,104873.0
2017-01-06 13:35:00,26.23,26.31,26.22,26.28,45317.0,23.798,23.8706,23.789,23.8434,45317.0
2017-01-06 13:40:00,26.28,26.3,26.27,26.29,25605.0,23.8434,23.8615,23.8343,23.8525,25605.0
2017-01-06 13:45:00,26.29,26.29,26.25,26.29,28195.0,23.8525,23.8525,23.8162,23.8525,28195.0
2017-01-06 13:50:00,26.29,26.32,26.28,26.3,30298.0,23.8525,23.8797,23.8434,23.8615,30298.0
2017-01-06 13:55:00,26.31,26.32,26.3,26.31,18806.0,23.8706,23.8797,23.8615,23.8706,18806.0
2017-01-06 14:00:00,26.31,26.34,26.3,26.33,19103.0,23.8706,23.8978,23.8615,23.8888,19103.0
2017-01-06 14:05:00,26.33,26.33,26.3,26.3,39507.0,23.8888,23.8888,23.8615,23.8615,39507.0
2017-01-06 14:10:00,26.3,26.31,26.29,26.3,41342.0,23.8615,23.8706,23.8525,23.8615,41342.0
2017-01-06 14:15:00,26.3,26.33,26.29,26.32,22617.0,23.8615,23.8888,23.8525,23.8797,22617.0
2017-01-06 14:20:00,26.32,26.33,26.28,26.3,60324.0,23.8797,23.8888,23.8434,23.8615,60324.0
2017-01-06 14:25:00,26.3,26.31,26.27,26.31,47971.0,23.8615,23.8706,23.8343,23.8706,47971.0
2017-01-06 14:30:00,26.31,26.33,26.28,26.3,22309.0,23.8706,23.8888,23.8434,23.8615,22309.0
2017-01-06 14:35:00,26.29,26.31,26.28,26.29,23904.0,23.8525,23.8706,23.8434,23.8525,23904.0
2017-01-06 14:40:00,26.28,26.31,26.27,26.3,56815.0,23.8434,23.8706,23.8343,23.8615,56815.0
2017-01-06 14:45:00,26.29,26.3,26.27,26.3,20101.0,23.8525,23.8615,23.8343,23.8615,20101.0
2017-01-06 14:50:00,26.29,26.31,26.28,26.29,34935.0,23.8525,23.8706,23.8434,23.8525,34935.0
2017-01-06 14:55:00,26.28,26.3,26.26,26.28,32712.0,23.8434,23.8615,23.8252,23.8434,32712.0
2017-01-06 15:00:00,26.28,26.28,26.25,26.26,53286.0,23.8434,23.8434,23.8162,23.8252,53286.0
2017-01-06 15:05:00,26.27,26.3,26.26,26.3,26349.0,23.8343,23.8615,23.8252,23.8615,26349.0
2017-01-06 15:10:00,26.29,26.31,26.28,26.3,33294.0,23.8525,23.8706,23.8434,23.8615,33294.0
2017-01-06 15:15:00,26.3,26.3,26.27,26.29,29425.0,23.8615,23.8615,23.8343,23.8525,29425.0
2017-01-06 15:20:00,26.28,26.3,26.28,26.3,28628.0,23.8434,23.8615,23.8434,23.8615,28628.0
2017-01-06 15:25:00,26.3,26.3,26.29,26.3,22636.0,23.8615,23.8615,23.8525,23.8615,22636.0
2017-01-06 15:30:00,26.3,26.3,26.29,26.3,38416.0,23.8615,23.8615,23.8525,23.8615,38416.0
2017-01-06 15:35:00,26.3,26.3,26.26,26.27,70768.0,23.8615,23.8615,23.8252,23.8343,70768.0
2017-01-06 15:40:00,26.27,26.28,26.26,26.27,45718.0,23.8343,23.8434,23.8252,23.8343,45718.0
2017-01-06 15:45:00,26.27,26.3,26.26,26.3,89507.0,23.8343,23.8615,23.8252,23.8615,89507.0
2017-01-06 15:50:00,26.3,26.3,26.23,26.27,132261.0,23.8615,23.8615,23.798,23.8343,132261.0
2017-01-06 15:55:00,26.27,26.31,26.26,26.27,416121.0,23.8343,23.8706,23.8252,23.8343,416121.0
2017-01-09 09:30:00,26.64,26.93,26.59,26.85,949470.0,24.17,24.4331,24.1246,24.3605,949470.0
2017-01-09 09:35:00,26.85,26.95,26.84,26.89,611563.0,24.3605,24.4513,24.3515,24.3968,611563.0
2017-01-09 09:40:00,26.89,26.92,26.75,26.75,383096.0,24.3968,24.4241,24.2698,24.2698,383096.0
2017-01-09 09:45:00,26.76,26.78,26.61,26.65,161985.0,24.2789,24.297,24.1428,24.1791,161985.0
2017-01-09 09:50:00,26.64,26.65,26.4,26.41,339207.0,24.17,24.1791,23.9523,23.9613,339207.0
2017-01-09 09:55:00,26.4,26.58,26.4,26.54,149887.0,23.9523,24.1156,23.9523,24.0793,149887.0
2017-01-09 10:00:00,26.54,26.54,26.44,26.51,87737.0,24.0793,24.0793,23.9886,24.0521,87737.0
2017-01-09 10:05:00,26.51,26.51,26.41,26.47,43745.0,24.0521,24.0521,23.9613,24.0158,43745.0
2017-01-09 10:10:00,26.46,26.5,26.36,26.41,92923.0,24.0067,24.043,23.916,23.9613,92923.0
2017-01-09 10:15:00,26.42,26.5,26.38,26.49,56091.0,23.9704,24.043,23.9341,24.0339,56091.0
2017-01-09 10:20:00,26.49,26.5,26.46,26.5,53748.0,24.0339,24.043,24.0067,24.043,53748.0
2017-01-09 10:25:00,26.49,26.5,26.46,26.49,44549.0,24.0339,24.043,24.0067,24.0339,44549.0
2017-01-09 10:30:00,26.49,26.5,26.48,26.49,58216.0,24.0339,24.043,24.0248,24.0339,58216.0
2017-01-09 10:35:00,26.49,26.5,26.45,26.49,50115.0,24.0339,24.043,23.9976,24.0339,50115.0
2017-01-09 10:40:00,26.49,26.56,26.48,26.55,83196.0,24.0339,24.0974,24.0248,24.0884,83196.0
2017-01-09 10:45:00,26.55,26.55,26.48,26.52,63249.0,24.0884,24.0884,24.0248,24.0611,63249.0
2017-01-09 10:50:00,26.53,26.53,26.5,26.53,55924.0,24.0702,24.0702,24.043,24.0702,55924.0
2017-01-09 10:55:00,26.53,26.53,26.5,26.5,68575.0,24.0702,24.0702,24.043,24.043,68575.0
2017-01-09 11:00:00,26.49,26.51,26.47,26.5,46950.0,24.0339,24.0521,24.0158,24.043,46950.0
2017-01-09 11:05:00,26.5,26.51,26.49,26.51,80039.0,24.043,24.0521,24.0339,24.0521,80039.0
2017-01-09 11:10:00,26.51,26.53,26.49,26.53,75996.0,24.0521,24.0702,24.0339,24.0702,75996.0
2017-01-09 11:15:00,26.53,26.6,26.52,26.56,185562.0,24.0702,24.1337,24.0611,24.0974,185562.0
2017-01-09 11:20:00,26.56,26.65,26.55,26.55,225535.0,24.0974,24.1791,24.0884,24.0884,225535.0
2017-01-09 11:25:00,26.56,26.58,26.55,26.57,102748.0,24.0974,24.1156,24.0884,24.1065,102748.0
2017-01-09 11:30:00,26.58,26.59,26.56,26.58,100122.0,24.1156,24.1246,24.0974,24.1156,100122.0
2017-01-09 11:35:00,26.58,26.59,26.51,26.52,90723.0,24.1156,24.1246,24.0521,24.0611,90723.0
2017-01-09 11:40:00,26.51,26.53,26.5,26.53,52994.0,24.0521,24.0702,24.043,24.0702,52994.0
2017-01-09 11:45:00,26.53,26.54,26.51,26.53,31505.0,24.0702,24.0793,24.0521,24.0702,31505.0
2017-01-09 11:50:00,26.54,26.55,26.51,26.51,43550.0,24.0793,24.0884,24.0521,24.0521,43550.0
2017-01-09 11:55:00,26.52,26.52,26.5,26.52,29332.0,24.0611,24.0611,24.043,24.0611,29332.0
2017-01-09 12:00:00,26.51,26.52,26.48,26.49,59229.0,24.0521,24.0611,24.0248,24.0339,59229.0
2017-01-09 12:05:00,26.48,26.49,26.4,26.42,111167.0,24.0248,24.0339,23.9523,23.9704,111167.0
2017-01-09 12:10:00,26.41,26.41,26.31,26.34,153619.0,23.9613,23.9613,23.8706,23.8978,153619.0
2017-01-09 12:15:00,26.34,26.41,26.31,26.41,50592.0,23.8978,23.9613,23.8706,23.9613,50592.0
2017-01-09 12:20:00,26.41,26.43,26.4,26.41,30051.0,23.9613,23.9795,23.9523,23.9613,30051.0
2017-01-09 12:25:00,26.41,26.42,26.37,26.39,47281.0,23.9613,23.9704,23.925,23.9432,47281.0
2017-01-09 12:30:00,26.39,26.42,26.39,26.4,57998.0,23.9432,23.9704,23.9432,23.9523,57998.0
2017-01-09 12:35:00,26.4,26.41,26.36,26.37,42456.0,23.9523,23.9613,23.916,23.925,42456.0
2017-01-09 12:40:00,26.37,26.38,26.3,26.3,83078.0,23.925,23.9341,23.8615,23.8615,83078.0
2017-01-09 12:45:00,26.31,26.32,26.29,26.3,46579.0,23.8706,23.8797,23.8525,23.8615,46579.0
2017-01-09 12:50:00,26.3,26.31,26.23,26.27,112947.0,23.8615,23.8706,23.798,23.8343,112947.0
2017-01-09 12:55:00,26.28,26.29,26.26,26.28,64967.0,23.8434,23.8525,23.8252,23.8434,64967.0
2017-01-09 13:00:00,26.28,26.36,26.28,26.3,81773.0,23.8434,23.916,23.8434,23.8615,81773.0
2017-01-09 13:05:00,26.3,26.34,26.29,26.34,92912.0,23.8615,23.8978,23.8525,23.8978,92912.0
2017-01-09 13:10:00,26.34,26.39,26.34,26.38,31675.0,23.8978,23.9432,23.8978,23.9341,31675.0
2017-01-09 13:15:00,26.37,26.38,26.33,26.34,43801.0,23.925,23.9341,23.8888,23.8978,43801.0
2017-01-09 13:20:00,26.34,26.34,26.29,26.3,65541.0,23.8978,23.8978,23.8525,23.8615,65541.0
2017-01-09 13:25:00,26.3,26.3,26.27,26.29,22786.0,23.8615,23.8615,23.8343,23.8525,22786.0
2017-01-09 13:30:00,26.29,26.31,26.27,26.28,50352.0,23.8525,23.8706,23.8343,23.8434,50352.0
2017-01-09 13:35:00,26.27,26.27,26.22,26.23,42599.0,23.8343,23.8343,23.789,23.798,42599.0
2017-01-09 13:40:00,26.22,26.23,26.14,26.19,63580.0,23.789,23.798,23.7164,23.7617,63580.0
2017-01-09 13:45:00,26.2,26.24,26.18,26.24,32001.0,23.7708,23.8071,23.7527,23.8071,32001.0
2017-01-09 13:50:00,26.24,26.27,26.22,26.23,40646.0,23.8071,23.8343,23.789,23.798,40646.0
2017-01-09 13:55:00,26.23,26.24,26.2,26.2,30599.0,23.798,23.8071,23.7708,23.7708,30599.0
2017-01-09 14:00:00,26.2,26.22,26.19,26.2,41326.0,23.7708,23.789,23.7617,23.7708,41326.0
2017-01-09 14:05:00,26.2,26.26,26.19,26.26,33839.0,23.7708,23.8252,23.7617,23.8252,33839.0
2017-01-09 14:10:00,26.26,26.26,26.21,26.23,39037.0,23.8252,23.8252,23.7799,23.798,39037.0
2017-01-09 14:15:00,26.23,26.26,26.22,26.26,20870.0,23.798,23.8252,23.789,23.8252,20870.0
2017-01-09 14:20:00,26.26,26.28,26.25,26.27,28181.0,23.8252,23.8434,23.8162,23.8343,28181.0
2017-01-09 14:25:00,26.27,26.3,26.26,26.29,74089.0,23.8343,23.8615,23.8252,23.8525,74089.0
2017-01-09 14:30:00,26.3,26.3,26.27,26.28,17514.0,23.8615,23.8615,23.8343,23.8434,17514.0
2017-01-09 14:35:00,26.28,26.29,26.27,26.28,29853.0,23.8434,23.8525,23.8343,23.8434,29853.0
2017-01-09 14:40:00,26.27,26.29,26.27,26.29,11052.0,23.8343,23.8525,23.8343,23.8525,11052.0
2017-01-09 14:45:00,26.29,26.33,26.28,26.3,60125.0,23.8525,23.8888,23.8434,23.8615,60125.0
2017-01-09 14:50:00,26.31,26.32,26.29,26.29,53361.0,23.8706,23.8797,23.8525,23.8525,53361.0
2017-01-09 14:55:00,26.29,26.3,26.27,26.29,36990.0,23.8525,23.8615,23.8343,23.8525,36990.0
2017-01-09 15:00:00,26.29,26.3,26.28,26.29,29033.0,23.8525,23.8615,23.8434,23.8525,29033.0
2017-01-09 15:05:00,26.29,26.31,26.28,26.3,65583.0,23.8525,23.8706,23.8434,23.8615,65583.0
2017-01-09 15:10:00,26.31,26.33,26.3,26.31,33676.0,23.8706,23.8888,23.8615,23.8706,33676.0
2017-01-09 15:15:00,26.31,26.32,26.29,26.3,23110.0,23.8706,23.8797,23.8525,23.8615,23110.0
2017-01-09 15:20:00,26.3,26.3,26.27,26.28,38074.0,23.8615,23.8615,23.8343,23.8434,38074.0
2017-01-09 15:25:00,26.27,26.28,26.25,26.25,68742.0,23.8343,23.8434,23.8162,23.8162,68742.0
2017-01-09 15:30:00,26.26,26.3,26.25,26.27,127489.0,23.8252,23.8615,23.8162,23.8343,127489.0
2017-01-09 15:35:00,26.27,26.3,26.26,26.3,46897.0,23.8343,23.8615,23.8252,23.8615,46897.0
2017-01-09 15:40:00,26.3,26.3,26.27,26.27,67133.0,23.8615,23.8615,23.8343,23.8343,67133.0
2017-01-09 15:45:00,26.27,26.28,26.24,26.25,102186.0,23.8343,23.8434,23.8071,23.8162,102186.0
2017-01-09 15:50:00,26.25,26.3,26.25,26.27,233357.0,23.8162,23.8615,23.8162,23.8343,233357.0
2017-01-09 15:55:00,26.28,26.3,26.23,26.25,341569.0,23.8434,23.8615,23.798,23.8162,341569.0
2017-01-10 09:30:00,26.3,26.53,26.3,26.51,557599.0,23.8615,24.0702,23.8615,24.0521,557599.0
2017-01-10 09:35:00,26.51,26.51,26.45,26.51,780084.0,24.0521,24.0521,23.9976,24.0521,780084.0
2017-01-10 09:40:00,26.51,26.63,26.5,26.56,530394.0,24.0521,24.1609,24.043,24.0974,530394.0
2017-01-10 09:45:00,26.55,26.55,26.44,26.45,515897.0,24.0884,24.0884,23.9886,23.9976,515897.0
2017-01-10 09:50:00,26.46,26.52,26.45,26.49,507926.0,24.0067,24.0611,23.9976,24.0339,507926.0
2017-01-10 09:55:00,26.49,26.51,26.38,26.39,216655.0,24.0339,24.0521,23.9341,23.9432,216655.0
2017-01-10 10:00:00,26.39,26.47,26.38,26.47,98598.0,23.9432,24.0158,23.9341,24.0158,98598.0
2017-01-10 10:05:00,26.46,26.48,26.37,26.48,503438.0,24.0067,24.0248,23.925,24.0248,503438.0
2017-01-10 10:10:00,26.47,26.51,26.47,26.49,147367.0,24.0158,24.0521,24.0158,24.0339,147367.0
2017-01-10 10:15:00,26.49,26.49,26.39,26.44,261189.0,24.0339,24.0339,23.9432,23.9886,261189.0
2017-01-10 10:20:00,26.45,26.51,26.44,26.5,439604.0,23.9976,24.0521,23.9886,24.043,439604.0
2017-01-10 10:25:00,26.5,26.57,26.45,26.49,659701.0,24.043,24.1065,23.9976,24.0339,659701.0
2017-01-10 10:30:00,26.5,26.6,26.48,26.55,436596.0,24.043,24.1337,24.0248,24.0884,436596.0
2017-01-10 10:35:00,26.55,26.66,26.54,26.63,579283.0,24.0884,24.1882,24.0793,24.1609,579283.0
2017-01-10 10:40:00,26.64,26.69,26.62,26.69,433761.0,24.17,24.2154,24.1519,24.2154,433761.0
2017-01-10 10:45:00,26.69,26.75,26.25,26.34,3065499.0,24.2154,24.2698,23.8162,23.8978,3065499.0
2017-01-10 10:50:00,26.33,26.65,26.3,26.63,569691.0,23.8888,24.1791,23.8615,24.1609,569691.0
2017-01-10 10:55:00,26.63,26.7,26.58,26.66,335552.0,24.1609,24.2244,24.1156,24.1882,335552.0
2017-01-10 11:00:00,26.67,26.8,26.66,26.78,147797.0,24.1972,24.3152,24.1882,24.297,147797.0
2017-01-10 11:05:00,26.77,26.81,26.67,26.69,558136.0,24.288,24.3242,24.1972,24.2154,558136.0
2017-01-10 11:10:00,26.69,26.81,26.63,26.64,208425.0,24.2154,24.3242,24.1609,24.17,208425.0
2017-01-10 11:15:00,26.63,26.73,26.62,26.69,139425.0,24.1609,24.2517,24.1519,24.2154,139425.0
2017-01-10 11:20:00,26.69,26.79,26.67,26.79,143395.0,24.2154,24.3061,24.1972,24.3061,143395.0
2017-01-10 11:25:00,26.79,26.79,26.72,26.76,76684.0,24.3061,24.3061,24.2426,24.2789,76684.0
2017-01-10 11:30:00,26.76,26.78,26.68,26.69,261180.0,24.2789,24.297,24.2063,24.2154,261180.0
2017-01-10 11:35:00,26.69,26.92,26.69,26.89,483437.0,24.2154,24.4241,24.2154,24.3968,483437.0
2017-01-10 11:40:00,26.89,26.95,26.87,26.89,217974.0,24.3968,24.4513,24.3787,24.3968,217974.0
2017-01-10 11:45:00,26.89,26.99,26.88,26.95,335035.0,24.3968,24.4876,24.3878,24.4513,335035.0
2017-01-10 11:50:00,26.95,26.95,26.84,26.85,217803.0,24.4513,24.4513,24.3515,24.3605,217803.0
2017-01-10 11:55:00,26.85,26.94,26.84,26.89,256366.0,24.3605,24.4422,24.3515,24.3968,256366.0
2017-01-10 12:00:00,26.91,26.97,26.9,26.97,107975.0,24.415,24.4694,24.4059,24.4694,107975.0
2017-01-10 12:05:00,26.97,27.05,26.96,27.0,534648.0,24.4694,24.542,24.4603,24.4966,534648.0
2017-01-10 12:10:00,27.0,27.05,27.0,27.03,184905.0,24.4966,24.542,24.4966,24.5239,184905.0
2017-01-10 12:15:00,27.03,27.07,27.01,27.03,140142.0,24.5239,24.5601,24.5057,24.5239,140142.0
2017-01-10 12:20:00,27.03,27.05,27.0,27.0,215760.0,24.5239,24.542,24.4966,24.4966,215760.0
2017-01-10 12:25:00,27.0,27.01,26.93,26.95,245045.0,24.4966,24.5057,24.4331,24.4513,245045.0
2017-01-10 12:30:00,26.95,26.99,26.95,26.98,45271.0,24.4513,24.4876,24.4513,24.4785,45271.0
2017-01-10 12:35:00,26.99,27.01,26.98,26.99,63262.0,24.4876,24.5057,24.4785,24.4876,63262.0
2017-01-10 12:40:00,26.99,27.01,26.97,26.97,45051.0,24.4876,24.5057,24.4694,24.4694,45051.0
2017-01-10 12:45:00,26.98,26.99,26.96,26.96,150038.0,24.4785,24.4876,24.4603,24.4603,150038.0
2017-01-10 12:50:00,26.97,27.01,26.96,27.0,98614.0,24.4694,24.5057,24.4603,24.4966,98614.0
2017-01-10 12:55:00,27.0,27.01,26.99,27.0,148568.0,24.4966,24.5057,24.4876,24.4966,148568.0
2017-01-10 13:00:00,27.0,27.01,27.0,27.0,121214.0,24.4966,24.5057,24.4966,24.4966,121214.0
2017-01-10 13:05:00,27.01,27.01,26.99,27.0,112647.0,24.5057,24.5057,24.4876,24.4966,112647.0
2017-01-10 13:10:00,27.0,27.03,26.99,27.0,85884.0,24.4966,24.5239,24.4876,24.4966,85884.0
2017-01-10 13:15:00,27.0,27.09,27.0,27.08,136440.0,24.4966,24.5783,24.4966,24.5692,136440.0
2017-01-10 13:20:00,27.09,27.1,27.07,27.07,90741.0,24.5783,24.5874,24.5601,24.5601,90741.0
2017-01-10 13:25:00,27.07,27.09,27.02,27.03,56164.0,24.5601,24.5783,24.5148,24.5239,56164.0
2017-01-10 13:30:00,27.02,27.06,27.01,27.06,50781.0,24.5148,24.5511,24.5057,24.5511,50781.0
2017-01-10 13:35:00,27.05,27.1,27.05,27.08,48123.0,24.542,24.5874,24.542,24.5692,48123.0
2017-01-10 13:40:00,27.09,27.1,27.04,27.04,90912.0,24.5783,24.5874,24.5329,24.5329,90912.0
2017-01-10 13:45:00,27.05,27.05,26.98,27.0,169442.0,24.542,24.542,24.4785,24.4966,169442.0
2017-01-10 13:50:00,27.01,27.02,26.99,27.01,76187.0,24.5057,24.5148,24.4876,24.5057,76187.0
2017-01-10 13:55:00,27.01,27.03,27.0,27.0,92771.0,24.5057,24.5239,24.4966,24.4966,92771.0
2017-01-10 14:00:00,27.0,27.05,26.99,27.04,146791.0,24.4966,24.542,24.4876,24.5329,146791.0
2017-01-10 14:05:00,27.05,27.06,27.02,27.05,53814.0,24.542,24.5511,24.5148,24.542,53814.0
2017-01-10 14:10:00,27.04,27.08,27.03,27.04,141825.0,24.5329,24.5692,24.5239,24.5329,141825.0
2017-01-10 14:15:00,27.03,27.04,26.99,27.0,82992.0,24.5239,24.5329,24.4876,24.4966,82992.0
2017-01-10 14:20:00,27.0,27.01,26.99,27.0,32885.0,24.4966,24.5057,24.4876,24.4966,32885.0
2017-01-10 14:25:00,27.0,27.01,26.98,27.0,65923.0,24.4966,24.5057,24.4785,24.4966,65923.0
2017-01-10 14:30:00,27.0,27.01,26.98,27.01,52935.0,24.4966,24.5057,24.4785,24.5057,52935.0
2017-01-10 14:35:00,27.01,27.02,27.0,27.02,48025.0,24.5057,24.5148,24.4966,24.5148,48025.0
2017-01-10 14:40:00,27.01,27.02,26.98,27.0,73789.0,24.5057,24.5148,24.4785,24.4966,73789.0
2017-01-10 14:45:00,27.0,27.01,26.99,27.0,24083.0,24.4966,24.5057,24.4876,24.4966,24083.0
2017-01-10 14:50:00,27.0,27.0,26.97,26.98,70473.0,24.4966,24.4966,24.4694,24.4785,70473.0
2017-01-10 14:55:00,26.98,26.99,26.97,26.97,160937.0,24.4785,24.4876,24.4694,24.4694,160937.0
2017-01-10 15:00:00,26.98,26.98,26.95,26.95,104429.0,24.4785,24.4785,24.4513,24.4513,104429.0
2017-01-10 15:05:00,26.95,26.96,26.88,26.91,225446.0,24.4513,24.4603,24.3878,24.415,225446.0
2017-01-10 15:10:00,26.92,26.97,26.92,26.95,72530.0,24.4241,24.4694,24.4241,24.4513,72530.0
2017-01-10 15:15:00,26.95,26.97,26.94,26.97,39029.0,24.4513,24.4694,24.4422,24.4694,39029.0
2017-01-10 15:20:00,26.97,26.99,26.94,26.94,107407.0,24.4694,24.4876,24.4422,24.4422,107407.0
2017-01-10 15:25:00,26.94,27.0,26.94,27.0,78481.0,24.4422,24.4966,24.4422,24.4966,78481.0
2017-01-10 15:30:00,27.0,27.0,26.95,26.97,125257.0,24.4966,24.4966,24.4513,24.4694,125257.0
2017-01-10 15:35:00,26.97,27.0,26.96,27.0,112209.0,24.4694,24.4966,24.4603,24.4966,112209.0
2017-01-10 15:40:00,26.99,27.01,26.95,26.95,151868.0,24.4876,24.5057,24.4513,24.4513,151868.0
2017-01-10 15:45:00,26.95,26.96,26.91,26.93,154727.0,24.4513,24.4603,24.415,24.4331,154727.0
2017-01-10 15:50:00,26.93,26.95,26.89,26.92,304645.0,24.4331,24.4513,24.3968,24.4241,304645.0
2017-01-10 15:55:00,26.92,26.92,26.86,26.9,338804.0,24.4241,24.4241,24.3696,24.4059,338804.0
2017-01-11 09:30:00,26.76,26.95,26.73,26.94,178957.0,24.2789,24.4513,24.2517,24.4422,178957.0
2017-01-11 09:35:00,26.94,27.02,26.78,26.86,149837.0,24.4422,24.5148,24.297,24.3696,149837.0
2017-01-11 09:40:00,26.85,26.92,26.8,26.9,365678.0,24.3605,24.4241,24.3152,24.4059,365678.0
2017-01-11 09:45:00,26.9,26.96,26.88,26.91,81353.0,24.4059,24.4603,24.3878,24.415,81353.0
2017-01-11 09:50:00,26.92,27.02,26.91,27.01,166652.0,24.4241,24.5148,24.415,24.5057,166652.0
2017-01-11 09:55:00,27.01,27.09,26.95,27.0,121147.0,24.5057,24.5783,24.4513,24.4966,121147.0
2017-01-11 10:00:00,27.0,27.08,26.99,27.04,140192.0,24.4966,24.5692,24.4876,24.5329,140192.0
2017-01-11 10:05:00,27.03,27.15,27.02,27.13,126682.0,24.5239,24.6327,24.5148,24.6146,126682.0
2017-01-11 10:10:00,27.13,27.18,27.12,27.15,91452.0,24.6146,24.6599,24.6055,24.6327,91452.0
2017-01-11 10:15:00,27.14,27.15,27.09,27.11,92031.0,24.6237,24.6327,24.5783,24.5964,92031.0
2017-01-11 10:20:00,27.12,27.14,27.08,27.08,49992.0,24.6055,24.6237,24.5692,24.5692,49992.0
2017-01-11 10:25:00,27.08,27.08,26.97,27.04,55343.0,24.5692,24.5692,24.4694,24.5329,55343.0
2017-01-11 10:30:00,27.04,27.06,27.01,27.03,28389.0,24.5329,24.5511,24.5057,24.5239,28389.0
2017-01-11 10:35:00,27.04,27.08,27.03,27.06,35588.0,24.5329,24.5692,24.5239,24.5511,35588.0
2017-01-11 10:40:00,27.06,27.06,27.0,27.03,64975.0,24.5511,24.5511,24.4966,24.5239,64975.0
2017-01-11 10:45:00,27.04,27.08,27.01,27.07,56205.0,24.5329,24.5692,24.5057,24.5601,56205.0
2017-01-11 10:50:00,27.08,27.09,27.01,27.01,72427.0,24.5692,24.5783,24.5057,24.5057,72427.0
2017-01-11 10:55:00,27.01,27.02,26.94,26.95,89968.0,24.5057,24.5148,24.4422,24.4513,89968.0
2017-01-11 11:00:00,26.95,26.98,26.9,26.96,66862.0,24.4513,24.4785,24.4059,24.4603,66862.0
2017-01-11 11:05:00,26.96,26.97,26.88,26.89,142279.0,24.4603,24.4694,24.3878,24.3968,142279.0
2017-01-11 11:10:00,26.89,26.91,26.81,26.82,96298.0,24.3968,24.415,24.3242,24.3333,96298.0
2017-01-11 11:15:00,26.82,26.92,26.8,26.89,60545.0,24.3333,24.4241,24.3152,24.3968,60545.0
2017-01-11 11:20:00,26.89,26.92,26.78,26.79,61826.0,24.3968,24.4241,24.297,24.3061,61826.0
2017-01-11 11:25:00,26.79,26.83,26.76,26.76,46400.0,24.3061,24.3424,24.2789,24.2789,46400.0
2017-01-11 11:30:00,26.77,26.78,26.57,26.57,97369.0,24.288,24.297,24.1065,24.1065,97369.0
2017-01-11 11:35:00,26.6,26.61,26.5,26.54,91476.0,24.1337,24.1428,24.043,24.0793,91476.0
2017-01-11 11:40:00,26.55,26.7,26.53,26.7,42614.0,24.0884,24.2244,24.0702,24.2244,42614.0
2017-01-11 11:45:00,26.7,26.74,26.67,26.69,43776.0,24.2244,24.2607,24.1972,24.2154,43776.0
2017-01-11 11:50:00,26.68,26.71,26.63,26.7,40535.0,24.2063,24.2335,24.1609,24.2244,40535.0
2017-01-11 11:55:00,26.69,26.75,26.68,26.74,22654.0,24.2154,24.2698,24.2063,24.2607,22654.0
2017-01-11 12:00:00,26.74,26.8,26.72,26.72,50096.0,24.2607,24.3152,24.2426,24.2426,50096.0
2017-01-11 12:05:00,26.73,26.76,26.66,26.67,56663.0,24.2517,24.2789,24.1882,24.1972,56663.0
2017-01-11 12:10:00,26.67,26.68,26.63,26.64,41444.0,24.1972,24.2063,24.1609,24.17,41444.0
2017-01-11 12:15:00,26.64,26.65,26.58,26.61,68842.0,24.17,24.1791,24.1156,24.1428,68842.0
2017-01-11 12:20:00,26.61,26.61,26.56,26.59,45909.0,24.1428,24.1428,24.0974,24.1246,45909.0
2017-01-11 12:25:00,26.59,26.66,26.59,26.65,23683.0,24.1246,24.1882,24.1246,24.1791,23683.0
2017-01-11 12:30:00,26.65,26.66,26.62,26.63,24842.0,24.1791,24.1882,24.1519,24.1609,24842.0
2017-01-11 12:35:00,26.63,26.63,26.6,26.61,33545.0,24.1609,24.1609,24.1337,24.1428,33545.0
2017-01-11 12:40:00,26.62,26.62,26.56,26.58,31229.0,24.1519,24.1519,24.0974,24.1156,31229.0
2017-01-11 12:45:00,26.57,26.57,26.52,26.54,46445.0,24.1065,24.1065,24.0611,24.0793,46445.0
2017-01-11 12:50:00,26.54,26.56,26.5,26.51,36590.0,24.0793,24.0974,24.043,24.0521,36590.0
2017-01-11 12:55:00,26.51,26.57,26.5,26.56,36195.0,24.0521,24.1065,24.043,24.0974,36195.0
2017-01-11 13:00:00,26.56,26.58,26.52,26.53,27520.0,24.0974,24.1156,24.0611,24.0702,27520.0
2017-01-11 13:05:00,26.53,26.53,26.49,26.51,64589.0,24.0702,24.0702,24.0339,24.0521,64589.0
2017-01-11 13:10:00,26.51,26.51,26.44,26.49,44928.0,24.0521,24.0521,23.9886,24.0339,44928.0
2017-01-11 13:15:00,26.5,26.5,26.46,26.49,26202.0,24.043,24.043,24.0067,24.0339,26202.0
2017-01-11 13:20:00,26.49,26.54,26.49,26.53,24270.0,24.0339,24.0793,24.0339,24.0702,24270.0
2017-01-11 13:25:00,26.53,26.53,26.49,26.5,24033.0,24.0702,24.0702,24.0339,24.043,24033.0
2017-01-11 13:30:00,26.5,26.53,26.49,26.52,19430.0,24.043,24.0702,24.0339,24.0611,19430.0
2017-01-11 13:35:00,26.51,26.56,26.5,26.53,35176.0,24.0521,24.0974,24.043,24.0702,35176.0
2017-01-11 13:40:00,26.52,26.57,26.52,26.56,28583.0,24.0611,24.1065,24.0611,24.0974,28583.0
2017-01-11 13:45:00,26.56,26.59,26.56,26.57,13682.0,24.0974,24.1246,24.0974,24.1065,13682.0
2017-01-11 13:50:00,26.57,26.62,26.56,26.61,37750.0,24.1065,24.1519,24.0974,24.1428,37750.0
2017-01-11 13:55:00,26.61,26.65,26.61,26.62,21928.0,24.1428,24.1791,24.1428,24.1519,21928.0
2017-01-11 14:00:00,26.62,26.65,26.61,26.61,21697.0,24.1519,24.1791,24.1428,24.1428,21697.0
2017-01-11 14:05:00,26.62,26.64,26.61,26.63,13748.0,24.1519,24.17,24.1428,24.1609,13748.0
2017-01-11 14:10:00,26.63,26.67,26.62,26.66,17697.0,24.1609,24.1972,24.1519,24.1882,17697.0
2017-01-11 14:15:00,26.66,26.7,26.64,26.67,49090.0,24.1882,24.2244,24.17,24.1972,49090.0
2017-01-11 14:20:00,26.67,26.7,26.66,26.68,28036.0,24.1972,24.2244,24.1882,24.2063,28036.0
2017-01-11 14:25:00,26.68,26.7,26.67,26.68,20611.0,24.2063,24.2244,24.1972,24.2063,20611.0
2017-01-11 14:30:00,26.68,26.77,26.68,26.77,45836.0,24.2063,24.288,24.2063,24.288,45836.0
2017-01-11 14:35:00,26.77,26.78,26.74,26.75,51674.0,24.288,24.297,24.2607,24.2698,51674.0
2017-01-11 14:40:00,26.76,26.77,26.75,26.75,31973.0,24.2789,24.288,24.2698,24.2698,31973.0
2017-01-11 14:45:00,26.75,26.76,26.7,26.73,92802.0,24.2698,24.2789,24.2244,24.2517,92802.0
2017-01-11 14:50:00,26.73,26.75,26.71,26.75,38903.0,24.2517,24.2698,24.2335,24.2698,38903.0
2017-01-11 14:55:00,26.75,26.78,26.74,26.78,16085.0,24.2698,24.297,24.2607,24.297,16085.0
2017-01-11 15:00:00,26.78,26.78,26.75,26.76,19667.0,24.297,24.297,24.2698,24.2789,19667.0
2017-01-11 15:05:00,26.76,26.78,26.73,26.74,45682.0,24.2789,24.297,24.2517,24.2607,45682.0
2017-01-11 15:10:00,26.74,26.76,26.73,26.75,16136.0,24.2607,24.2789,24.2517,24.2698,16136.0
2017-01-11 15:15:00,26.76,26.79,26.75,26.78,28201.0,24.2789,24.3061,24.2698,24.297,28201.0
2017-01-11 15:20:00,26.77,26.78,26.75,26.76,25704.0,24.288,24.297,24.2698,24.2789,25704.0
2017-01-11 15:25:00,26.76,26.77,26.73,26.76,54033.0,24.2789,24.288,24.2517,24.2789,54033.0
2017-01-11 15:30:00,26.75,26.79,26.75,26.76,51258.0,24.2698,24.3061,24.2698,24.2789,51258.0
2017-01-11 15:35:00,26.77,26.79,26.76,26.76,51786.0,24.288,24.3061,24.2789,24.2789,51786.0
2017-01-11 15:40:00,26.76,26.76,26.72,26.73,59311.0,24.2789,24.2789,24.2426,24.2517,59311.0
2017-01-11 15:45:00,26.73,26.76,26.72,26.73,78883.0,24.2517,24.2789,24.2426,24.2517,78883.0
2017-01-11 15:50:00,26.74,26.77,26.74,26.77,103525.0,24.2607,24.288,24.2607,24.288,103525.0
2017-01-11 15:55:00,26.77,26.77,26.73,26.77,319547.0,24.288,24.288,24.2517,24.288,319547.0
2017-01-12 09:30:00,26.83,26.83,26.59,26.74,204974.0,24.3424,24.3424,24.1246,24.2607,204974.0
2017-01-12 09:35:00,26.74,26.76,26.63,26.64,49500.0,24.2607,24.2789,24.1609,24.17,49500.0
2017-01-12 09:40:00,26.64,26.78,26.61,26.74,112864.0,24.17,24.297,24.1428,24.2607,112864.0
2017-01-12 09:45:00,26.74,26.77,26.7,26.75,66459.0,24.2607,24.288,24.2244,24.2698,66459.0
2017-01-12 09:50:00,26.75,26.77,26.67,26.74,65947.0,24.2698,24.288,24.1972,24.2607,65947.0
2017-01-12 09:55:00,26.75,26.77,26.67,26.76,109828.0,24.2698,24.288,24.1972,24.2789,109828.0
2017-01-12 10:00:00,26.75,26.77,26.62,26.63,73036.0,24.2698,24.288,24.1519,24.1609,73036.0
2017-01-12 10:05:00,26.63,26.66,26.55,26.59,76043.0,24.1609,24.1882,24.0884,24.1246,76043.0
2017-01-12 10:10:00,26.6,26.6,26.57,26.58,71368.0,24.1337,24.1337,24.1065,24.1156,71368.0
2017-01-12 10:15:00,26.59,26.62,26.58,26.6,118419.0,24.1246,24.1519,24.1156,24.1337,118419.0
2017-01-12 10:20:00,26.6,26.65,26.6,26.64,75100.0,24.1337,24.1791,24.1337,24.17,75100.0
2017-01-12 10:25:00,26.64,26.66,26.62,26.63,59508.0,24.17,24.1882,24.1519,24.1609,59508.0
2017-01-12 10:30:00,26.62,26.63,26.6,26.61,59438.0,24.1519,24.1609,24.1337,24.1428,59438.0
2017-01-12 10:35:00,26.61,26.62,26.55,26.55,43110.0,24.1428,24.1519,24.0884,24.0884,43110.0
2017-01-12 10:40:00,26.54,26.59,26.54,26.57,53837.0,24.0793,24.1246,24.0793,24.1065,53837.0
2017-01-12 10:45:00,26.56,26.56,26.51,26.52,60768.0,24.0974,24.0974,24.0521,24.0611,60768.0
2017-01-12 10:50:00,26.51,26.53,26.48,26.49,59828.0,24.0521,24.0702,24.0248,24.0339,59828.0
2017-01-12 10:55:00,26.49,26.6,26.49,26.58,80763.0,24.0339,24.1337,24.0339,24.1156,80763.0
2017-01-12 11:00:00,26.57,26.57,26.5,26.5,38782.0,24.1065,24.1065,24.043,24.043,38782.0
2017-01-12 11:05:00,26.5,26.57,26.48,26.57,191094.0,24.043,24.1065,24.0248,24.1065,191094.0
2017-01-12 11:10:00,26.56,26.57,26.54,26.56,33474.0,24.0974,24.1065,24.0793,24.0974,33474.0
2017-01-12 11:15:00,26.57,26.62,26.56,26.57,51812.0,24.1065,24.1519,24.0974,24.1065,51812.0
2017-01-12 11:20:00,26.57,26.59,26.56,26.58,29953.0,24.1065,24.1246,24.0974,24.1156,29953.0
2017-01-12 11:25:00,26.58,26.63,26.57,26.6,35347.0,24.1156,24.1609,24.1065,24.1337,35347.0
2017-01-12 11:30:00,26.6,26.61,26.56,26.58,44206.0,24.1337,24.1428,24.0974,24.1156,44206.0
2017-01-12 11:35:00,26.57,26.59,26.56,26.59,27690.0,24.1065,24.1246,24.0974,24.1246,27690.0
2017-01-12 11:40:00,26.59,26.61,26.55,26.61,35578.0,24.1246,24.1428,24.0884,24.1428,35578.0
2017-01-12 11:45:00,26.62,26.62,26.54,26.56,36676.0,24.1519,24.1519,24.0793,24.0974,36676.0
2017-01-12 11:50:00,26.56,26.56,26.53,26.54,43813.0,24.0974,24.0974,24.0702,24.0793,43813.0
2017-01-12 11:55:00,26.54,26.54,26.52,26.52,22644.0,24.0793,24.0793,24.0611,24.0611,22644.0
2017-01-12 12:00:00,26.53,26.54,26.52,26.53,47027.0,24.0702,24.0793,24.0611,24.0702,47027.0
2017-01-12 12:05:00,26.54,26.54,26.51,26.52,14486.0,24.0793,24.0793,24.0521,24.0611,14486.0
2017-01-12 12:10:00,26.51,26.53,26.5,26.51,36239.0,24.0521,24.0702,24.043,24.0521,36239.0
2017-01-12 12:15:00,26.51,26.59,26.5,26.59,51390.0,24.0521,24.1246,24.043,24.1246,51390.0
2017-01-12 12:20:00,26.6,26.6,26.56,26.56,36314.0,24.1337,24.1337,24.0974,24.0974,36314.0
2017-01-12 12:25:00,26.57,26.62,26.56,26.62,22634.0,24.1065,24.1519,24.0974,24.1519,22634.0
2017-01-12 12:30:00,26.62,26.63,26.61,26.63,11080.0,24.1519,24.1609,24.1428,24.1609,11080.0
2017-01-12 12:35:00,26.63,26.63,26.62,26.63,9500.0,24.1609,24.1609,24.1519,24.1609,9500.0
2017-01-12 12:40:00,26.63,26.63,26.62,26.63,11218.0,24.1609,24.1609,24.1519,24.1609,11218.0
2017-01-12 12:45:00,26.63,26.66,26.63,26.66,24686.0,24.1609,24.1882,24.1609,24.1882,24686.0
2017-01-12 12:50:00,26.65,26.66,26.62,26.64,27233.0,24.1791,24.1882,24.1519,24.17,27233.0
2017-01-12 12:55:00,26.63,26.64,26.62,26.62,6096.0,24.1609,24.17,24.1519,24.1519,6096.0
2017-01-12 13:00:00,26.62,26.65,26.6,26.61,37517.0,24.1519,24.1791,24.1337,24.1428,37517.0
2017-01-12 13:05:00,26.61,26.62,26.6,26.62,14504.0,24.1428,24.1519,24.1337,24.1519,14504.0
2017-01-12 13:10:00,26.62,26.63,26.61,26.62,8600.0,24.1519,24.1609,24.1428,24.1519,8600.0
2017-01-12 13:15:00,26.63,26.65,26.62,26.64,20803.0,24.1609,24.1791,24.1519,24.17,20803.0
2017-01-12 13:20:00,26.65,26.65,26.61,26.62,25208.0,24.1791,24.1791,24.1428,24.1519,25208.0
2017-01-12 13:25:00,26.62,26.62,26.61,26.61,8830.0,24.1519,24.1519,24.1428,24.1428,8830.0
2017-01-12 13:30:00,26.62,26.63,26.61,26.63,10500.0,24.1519,24.1609,24.1428,24.1609,10500.0
2017-01-12 13:35:00,26.63,26.67,26.62,26.65,37486.0,24.1609,24.1972,24.1519,24.1791,37486.0
2017-01-12 13:40:00,26.64,26.66,26.64,26.64,18608.0,24.17,24.1882,24.17,24.17,18608.0
2017-01-12 13:45:00,26.64,26.65,26.61,26.64,55468.0,24.17,24.1791,24.1428,24.17,55468.0
2017-01-12 13:50:00,26.64,26.64,26.61,26.62,20139.0,24.17,24.17,24.1428,24.1519,20139.0
2017-01-12 13:55:00,26.62,26.62,26.6,26.62,36450.0,24.1519,24.1519,24.1337,24.1519,36450.0
2017-01-12 14:00:00,26.62,26.63,26.61,26.63,12200.0,24.1519,24.1609,24.1428,24.1609,12200.0
2017-01-12 14:05:00,26.62,26.63,26.6,26.6,24372.0,24.1519,24.1609,24.1337,24.1337,24372.0
2017-01-12 14:10:00,26.6,26.61,26.6,26.6,11590.0,24.1337,24.1428,24.1337,24.1337,11590.0
2017-01-12 14:15:00,26.61,26.65,26.6,26.61,31289.0,24.1428,24.1791,24.1337,24.1428,31289.0
2017-01-12 14:20:00,26.61,26.63,26.6,26.61,30462.0,24.1428,24.1609,24.1337,24.1428,30462.0
2017-01-12 14:25:00,26.61,26.64,26.6,26.64,14998.0,24.1428,24.17,24.1337,24.17,14998.0
2017-01-12 14:30:00,26.64,26.66,26.63,26.65,29044.0,24.17,24.1882,24.1609,24.1791,29044.0
2017-01-12 14:35:00,26.64,26.65,26.62,26.64,25739.0,24.17,24.1791,24.1519,24.17,25739.0
2017-01-12 14:40:00,26.64,26.64,26.62,26.63,13484.0,24.17,24.17,24.1519,24.1609,13484.0
2017-01-12 14:45:00,26.63,26.64,26.6,26.63,44185.0,24.1609,24.17,24.1337,24.1609,44185.0
2017-01-12 14:50:00,26.63,26.63,26.62,26.63,11400.0,24.1609,24.1609,24.1519,24.1609,11400.0
2017-01-12 14:55:00,26.62,26.66,26.62,26.62,22527.0,24.1519,24.1882,24.1519,24.1519,22527.0
2017-01-12 15:00:00,26.62,26.63,26.6,26.6,29139.0,24.1519,24.1609,24.1337,24.1337,29139.0
2017-01-12 15:05:00,26.6,26.63,26.6,26.63,19968.0,24.1337,24.1609,24.1337,24.1609,19968.0
2017-01-12 15:10:00,26.63,26.63,26.61,26.62,19721.0,24.1609,24.1609,24.1428,24.1519,19721.0
2017-01-12 15:15:00,26.62,26.63,26.61,26.62,14500.0,24.1519,24.1609,24.1428,24.1519,14500.0
2017-01-12 15:20:00,26.62,26.63,26.6,26.6,31721.0,24.1519,24.1609,24.1337,24.1337,31721.0
2017-01-12 15:25:00,26.61,26.62,26.6,26.62,42649.0,24.1428,24.1519,24.1337,24.1519,42649.0
2017-01-12 15:30:00,26.62,26.64,26.61,26.64,46631.0,24.1519,24.17,24.1428,24.17,46631.0
2017-01-12 15:35:00,26.64,26.64,26.61,26.64,35361.0,24.17,24.17,24.1428,24.17,35361.0
2017-01-12 15:40:00,26.64,26.64,26.6,26.62,69387.0,24.17,24.17,24.1337,24.1519,69387.0
2017-01-12 15:45:00,26.62,26.64,26.61,26.62,246110.0,24.1519,24.17,24.1428,24.1519,246110.0
2017-01-12 15:50:00,26.62,26.63,26.58,26.6,311979.0,24.1519,24.1609,24.1156,24.1337,311979.0
2017-01-12 15:55:00,26.6,26.61,26.54,26.6,535667.0,24.1337,24.1428,24.0793,24.1337,535667.0
2017-01-13 09:30:00,26.77,26.77,26.59,26.67,311653.0,24.288,24.288,24.1246,24.1972,311653.0
2017-01-13 09:35:00,26.69,26.72,26.52,26.54,52989.0,24.2154,24.2426,24.0611,24.0793,52989.0
2017-01-13 09:40:00,26.55,26.65,26.55,26.61,88946.0,24.0884,24.1791,24.0884,24.1428,88946.0
2017-01-13 09:45:00,26.63,26.77,26.56,26.74,198360.0,24.1609,24.288,24.0974,24.2607,198360.0
2017-01-13 09:50:00,26.75,26.83,26.74,26.81,131638.0,24.2698,24.3424,24.2607,24.3242,131638.0
2017-01-13 09:55:00,26.8,26.87,26.79,26.86,98515.0,24.3152,24.3787,24.3061,24.3696,98515.0
2017-01-13 10:00:00,26.86,26.89,26.84,26.88,124713.0,24.3696,24.3968,24.3515,24.3878,124713.0
2017-01-13 10:05:00,26.88,26.9,26.76,26.78,171882.0,24.3878,24.4059,24.2789,24.297,171882.0
2017-01-13 10:10:00,26.78,26.79,26.7,26.71,54092.0,24.297,24.3061,24.2244,24.2335,54092.0
2017-01-13 10:15:00,26.71,26.75,26.68,26.73,108509.0,24.2335,24.2698,24.2063,24.2517,108509.0
2017-01-13 10:20:00,26.73,26.77,26.69,26.7,76852.0,24.2517,24.288,24.2154,24.2244,76852.0
2017-01-13 10:25:00,26.69,26.71,26.66,26.71,52708.0,24.2154,24.2335,24.1882,24.2335,52708.0
2017-01-13 10:30:00,26.71,26.72,26.65,26.65,364190.0,24.2335,24.2426,24.1791,24.1791,364190.0
2017-01-13 10:35:00,26.65,26.69,26.65,26.68,55023.0,24.1791,24.2154,24.1791,24.2063,55023.0
2017-01-13 10:40:00,26.67,26.72,26.67,26.7,74063.0,24.1972,24.2426,24.1972,24.2244,74063.0
2017-01-13 10:45:00,26.71,26.74,26.69,26.74,39107.0,24.2335,24.2607,24.2154,24.2607,39107.0
2017-01-13 10:50:00,26.74,26.75,26.71,26.71,30900.0,24.2607,24.2698,24.2335,24.2335,30900.0
2017-01-13 10:55:00,26.71,26.73,26.71,26.71,18800.0,24.2335,24.2517,24.2335,24.2335,18800.0
2017-01-13 11:00:00,26.71,26.75,26.71,26.72,33295.0,24.2335,24.2698,24.2335,24.2426,33295.0
2017-01-13 11:05:00,26.72,26.74,26.69,26.69,82678.0,24.2426,24.2607,24.2154,24.2154,82678.0
2017-01-13 11:10:00,26.69,26.72,26.69,26.7,59565.0,24.2154,24.2426,24.2154,24.2244,59565.0
2017-01-13 11:15:00,26.71,26.71,26.69,26.7,41318.0,24.2335,24.2335,24.2154,24.2244,41318.0
2017-01-13 11:20:00,26.71,26.71,26.69,26.69,20300.0,24.2335,24.2335,24.2154,24.2154,20300.0
2017-01-13 11:25:00,26.69,26.7,26.69,26.69,10840.0,24.2154,24.2244,24.2154,24.2154,10840.0
2017-01-13 11:30:00,26.69,26.7,26.67,26.69,55515.0,24.2154,24.2244,24.1972,24.2154,55515.0
2017-01-13 11:35:00,26.7,26.73,26.69,26.71,426208.0,24.2244,24.2517,24.2154,24.2335,426208.0
2017-01-13 11:40:00,26.72,26.77,26.7,26.77,61619.0,24.2426,24.288,24.2244,24.288,61619.0
2017-01-13 11:45:00,26.77,26.8,26.76,26.78,31383.0,24.288,24.3152,24.2789,24.297,31383.0
2017-01-13 11:50:00,26.77,26.8,26.75,26.78,44806.0,24.288,24.3152,24.2698,24.297,44806.0
2017-01-13 11:55:00,26.79,26.79,26.76,26.79,35685.0,24.3061,24.3061,24.2789,24.3061,35685.0
2017-01-13 12:00:00,26.78,26.79,26.76,26.79,32106.0,24.297,24.3061,24.2789,24.3061,32106.0
2017-01-13 12:05:00,26.79,26.81,26.78,26.8,28541.0,24.3061,24.3242,24.297,24.3152,28541.0
2017-01-13 12:10:00,26.8,26.8,26.76,26.78,44856.0,24.3152,24.3152,24.2789,24.297,44856.0
2017-01-13 12:15:00,26.78,26.79,26.74,26.76,23465.0,24.297,24.3061,24.2607,24.2789,23465.0
2017-01-13 12:20:00,26.75,26.76,26.74,26.75,38465.0,24.2698,24.2789,24.2607,24.2698,38465.0
2017-01-13 12:25:00,26.75,26.76,26.74,26.75,27346.0,24.2698,24.2789,24.2607,24.2698,27346.0
2017-01-13 12:30:00,26.75,26.78,26.75,26.78,24880.0,24.2698,24.297,24.2698,24.297,24880.0
2017-01-13 12:35:00,26.77,26.79,26.76,26.79,29650.0,24.288,24.3061,24.2789,24.3061,29650.0
2017-01-13 12:40:00,26.79,26.82,26.78,26.81,30386.0,24.3061,24.3333,24.297,24.3242,30386.0
2017-01-13 12:45:00,26.82,26.83,26.79,26.82,64807.0,24.3333,24.3424,24.3061,24.3333,64807.0
2017-01-13 12:50:00,26.82,26.82,26.8,26.8,19745.0,24.3333,24.3333,24.3152,24.3152,19745.0
2017-01-13 12:55:00,26.8,26.81,26.79,26.79,22220.0,24.3152,24.3242,24.3061,24.3061,22220.0
2017-01-13 13:00:00,26.8,26.83,26.79,26.82,44119.0,24.3152,24.3424,24.3061,24.3333,44119.0
2017-01-13 13:05:00,26.82,26.86,26.82,26.86,19048.0,24.3333,24.3696,24.3333,24.3696,19048.0
2017-01-13 13:10:00,26.85,26.86,26.84,26.84,15803.0,24.3605,24.3696,24.3515,24.3515,15803.0
2017-01-13 13:15:00,26.84,26.84,26.82,26.82,44886.0,24.3515,24.3515,24.3333,24.3333,44886.0
2017-01-13 13:20:00,26.82,26.83,26.79,26.79,40265.0,24.3333,24.3424,24.3061,24.3061,40265.0
2017-01-13 13:25:00,26.79,26.81,26.78,26.81,26639.0,24.3061,24.3242,24.297,24.3242,26639.0
2017-01-13 13:30:00,26.81,26.82,26.8,26.81,25126.0,24.3242,24.3333,24.3152,24.3242,25126.0
2017-01-13 13:35:00,26.81,26.82,26.76,26.76,24515.0,24.3242,24.3333,24.2789,24.2789,24515.0
2017-01-13 13:40:00,26.76,26.78,26.76,26.78,36400.0,24.2789,24.297,24.2789,24.297,36400.0
2017-01-13 13:45:00,26.78,26.78,26.76,26.77,19554.0,24.297,24.297,24.2789,24.288,19554.0
2017-01-13 13:50:00,26.77,26.77,26.76,26.76,11300.0,24.288,24.288,24.2789,24.2789,11300.0
2017-01-13 13:55:00,26.77,26.83,26.76,26.82,68907.0,24.288,24.3424,24.2789,24.3333,68907.0
2017-01-13 14:00:00,26.83,26.86,26.82,26.85,35937.0,24.3424,24.3696,24.3333,24.3605,35937.0
2017-01-13 14:05:00,26.85,26.88,26.85,26.85,71177.0,24.3605,24.3878,24.3605,24.3605,71177.0
2017-01-13 14:10:00,26.86,26.86,26.85,26.85,21141.0,24.3696,24.3696,24.3605,24.3605,21141.0
2017-01-13 14:15:00,26.86,26.86,26.84,26.86,26616.0,24.3696,24.3696,24.3515,24.3696,26616.0
2017-01-13 14:20:00,26.85,26.86,26.83,26.86,67000.0,24.3605,24.3696,24.3424,24.3696,67000.0
2017-01-13 14:25:00,26.86,26.87,26.82,26.82,50359.0,24.3696,24.3787,24.3333,24.3333,50359.0
2017-01-13 14:30:00,26.82,26.85,26.82,26.83,27197.0,24.3333,24.3605,24.3333,24.3424,27197.0
2017-01-13 14:35:00,26.83,26.84,26.82,26.83,64196.0,24.3424,24.3515,24.3333,24.3424,64196.0
2017-01-13 14:40:00,26.83,26.84,26.81,26.81,29004.0,24.3424,24.3515,24.3242,24.3242,29004.0
2017-01-13 14:45:00,26.82,26.82,26.79,26.79,21400.0,24.3333,24.3333,24.3061,24.3061,21400.0
2017-01-13 14:50:00,26.79,26.8,26.79,26.79,14390.0,24.3061,24.3152,24.3061,24.3061,14390.0
2017-01-13 14:55:00,26.79,26.8,26.79,26.8,28003.0,24.3061,24.3152,24.3061,24.3152,28003.0
2017-01-13 15:00:00,26.8,26.8,26.79,26.8,35303.0,24.3152,24.3152,24.3061,24.3152,35303.0
2017-01-13 15:05:00,26.79,26.83,26.79,26.83,18753.0,24.3061,24.3424,24.3061,24.3424,18753.0
2017-01-13 15:10:00,26.83,26.84,26.82,26.84,31119.0,24.3424,24.3515,24.3333,24.3515,31119.0
2017-01-13 15:15:00,26.84,26.88,26.83,26.87,47041.0,24.3515,24.3878,24.3424,24.3787,47041.0
2017-01-13 15:20:00,26.87,26.88,26.85,26.85,78224.0,24.3787,24.3878,24.3605,24.3605,78224.0
2017-01-13 15:25:00,26.85,26.86,26.85,26.86,21263.0,24.3605,24.3696,24.3605,24.3696,21263.0
2017-01-13 15:30:00,26.86,26.86,26.82,26.84,52398.0,24.3696,24.3696,24.3333,24.3515,52398.0
2017-01-13 15:35:00,26.83,26.85,26.83,26.84,25759.0,24.3424,24.3605,24.3424,24.3515,25759.0
2017-01-13 15:40:00,26.85,26.86,26.84,26.86,38731.0,24.3605,24.3696,24.3515,24.3696,38731.0
2017-01-13 15:45:00,26.86,26.86,26.85,26.85,73141.0,24.3696,24.3696,24.3605,24.3605,73141.0
2017-01-13 15:50:00,26.85,26.86,26.83,26.84,258880.0,24.3605,24.3696,24.3424,24.3515,258880.0
2017-01-13 15:55:00,26.84,26.86,26.81,26.86,481938.0,24.3515,24.3696,24.3242,24.3696,481938.0
2017-01-17 09:30:00,26.82,27.0,26.71,26.9,579242.0,24.3333,24.4966,24.2335,24.4059,579242.0
2017-01-17 09:35:00,26.9,27.04,26.84,27.01,225024.0,24.4059,24.5329,24.3515,24.5057,225024.0
2017-01-17 09:40:00,27.0,27.05,26.93,27.02,109445.0,24.4966,24.542,24.4331,24.5148,109445.0
2017-01-17 09:45:00,27.02,27.09,26.98,27.09,140592.0,24.5148,24.5783,24.4785,24.5783,140592.0
2017-01-17 09:50:00,27.09,27.14,27.03,27.13,88841.0,24.5783,24.6237,24.5239,24.6146,88841.0
2017-01-17 09:55:00,27.13,27.14,27.09,27.11,51954.0,24.6146,24.6237,24.5783,24.5964,51954.0
2017-01-17 10:00:00,27.1,27.17,27.1,27.14,154539.0,24.5874,24.6509,24.5874,24.6237,154539.0
2017-01-17 10:05:00,27.14,27.17,27.12,27.13,142418.0,24.6237,24.6509,24.6055,24.6146,142418.0
2017-01-17 10:10:00,27.14,27.26,27.12,27.25,203582.0,24.6237,24.7325,24.6055,24.7235,203582.0
2017-01-17 10:15:00,27.24,27.3,27.23,27.3,141906.0,24.7144,24.7688,24.7053,24.7688,141906.0
2017-01-17 10:20:00,27.3,27.39,27.29,27.38,305956.0,24.7688,24.8505,24.7597,24.8414,305956.0
2017-01-17 10:25:00,27.38,27.44,27.31,27.41,233984.0,24.8414,24.8958,24.7779,24.8686,233984.0
2017-01-17 10:30:00,27.42,27.49,27.36,27.47,346411.0,24.8777,24.9412,24.8233,24.9231,346411.0
2017-01-17 10:35:00,27.47,27.54,27.46,27.53,398367.0,24.9231,24.9866,24.914,24.9775,398367.0
2017-01-17 10:40:00,27.52,27.59,27.52,27.58,138057.0,24.9684,25.0319,24.9684,25.0229,138057.0
2017-01-17 10:45:00,27.58,27.62,27.56,27.61,274201.0,25.0229,25.0591,25.0047,25.0501,274201.0
2017-01-17 10:50:00,27.61,27.65,27.41,27.46,202712.0,25.0501,25.0864,24.8686,24.914,202712.0
2017-01-17 10:55:00,27.45,27.53,27.44,27.49,189841.0,24.9049,24.9775,24.8958,24.9412,189841.0
2017-01-17 11:00:00,27.49,27.61,27.48,27.59,111372.0,24.9412,25.0501,24.9321,25.0319,111372.0
2017-01-17 11:05:00,27.6,27.62,27.5,27.52,200717.0,25.041,25.0591,24.9503,24.9684,200717.0
2017-01-17 11:10:00,27.52,27.52,27.48,27.49,53224.0,24.9684,24.9684,24.9321,24.9412,53224.0
2017-01-17 11:15:00,27.49,27.53,27.46,27.46,88929.0,24.9412,24.9775,24.914,24.914,88929.0
2017-01-17 11:20:00,27.47,27.48,27.44,27.45,59334.0,24.9231,24.9321,24.8958,24.9049,59334.0
2017-01-17 11:25:00,27.44,27.44,27.31,27.32,123826.0,24.8958,24.8958,24.7779,24.787,123826.0
2017-01-17 11:30:00,27.32,27.35,27.26,27.27,94874.0,24.787,24.8142,24.7325,24.7416,94874.0
2017-01-17 11:35:00,27.27,27.29,27.25,27.29,38776.0,24.7416,24.7597,24.7235,24.7597,38776.0
2017-01-17 11:40:00,27.29,27.31,27.26,27.29,85846.0,24.7597,24.7779,24.7325,24.7597,85846.0
2017-01-17 11:45:00,27.29,27.32,27.26,27.31,61755.0,24.7597,24.787,24.7325,24.7779,61755.0
2017-01-17 11:50:00,27.31,27.32,27.29,27.3,27497.0,24.7779,24.787,24.7597,24.7688,27497.0
2017-01-17 11:55:00,27.3,27.34,27.3,27.32,33558.0,24.7688,24.8051,24.7688,24.787,33558.0
2017-01-17 12:00:00,27.33,27.33,27.29,27.3,19789.0,24.796,24.796,24.7597,24.7688,19789.0
2017-01-17 12:05:00,27.31,27.32,27.26,27.29,36706.0,24.7779,24.787,24.7325,24.7597,36706.0
2017-01-17 12:10:00,27.29,27.3,27.26,27.29,29201.0,24.7597,24.7688,24.7325,24.7597,29201.0
2017-01-17 12:15:00,27.29,27.3,27.29,27.3,9853.0,24.7597,24.7688,24.7597,24.7688,9853.0
2017-01-17 12:20:00,27.3,27.32,27.29,27.3,37625.0,24.7688,24.787,24.7597,24.7688,37625.0
2017-01-17 12:25:00,27.3,27.31,27.29,27.3,25643.0,24.7688,24.7779,24.7597,24.7688,25643.0
2017-01-17 12:30:00,27.3,27.31,27.3,27.3,15930.0,24.7688,24.7779,24.7688,24.7688,15930.0
2017-01-17 12:35:00,27.3,27.31,27.29,27.3,26708.0,24.7688,24.7779,24.7597,24.7688,26708.0
2017-01-17 12:40:00,27.3,27.31,27.29,27.3,18634.0,24.7688,24.7779,24.7597,24.7688,18634.0
2017-01-17 12:45:00,27.31,27.32,27.3,27.3,73342.0,24.7779,24.787,24.7688,24.7688,73342.0
2017-01-17 12:50:00,27.3,27.31,27.29,27.3,15665.0,24.7688,24.7779,24.7597,24.7688,15665.0
2017-01-17 12:55:00,27.29,27.31,27.27,27.31,76718.0,24.7597,24.7779,24.7416,24.7779,76718.0
2017-01-17 13:00:00,27.31,27.32,27.3,27.3,27801.0,24.7779,24.787,24.7688,24.7688,27801.0
2017-01-17 13:05:00,27.3,27.31,27.3,27.3,5100.0,24.7688,24.7779,24.7688,24.7688,5100.0
2017-01-17 13:10:00,27.31,27.31,27.3,27.31,19650.0,24.7779,24.7779,24.7688,24.7779,19650.0
2017-01-17 13:15:00,27.3,27.33,27.29,27.3,89347.0,24.7688,24.796,24.7597,24.7688,89347.0
2017-01-17 13:20:00,27.3,27.3,27.27,27.29,41870.0,24.7688,24.7688,24.7416,24.7597,41870.0
2017-01-17 13:25:00,27.29,27.29,27.27,27.29,32496.0,24.7597,24.7597,24.7416,24.7597,32496.0
2017-01-17 13:30:00,27.29,27.3,27.27,27.3,56460.0,24.7597,24.7688,24.7416,24.7688,56460.0
2017-01-17 13:35:00,27.3,27.3,27.29,27.3,3100.0,24.7688,24.7688,24.7597,24.7688,3100.0
2017-01-17 13:40:00,27.3,27.3,27.29,27.3,6979.0,24.7688,24.7688,24.7597,24.7688,6979.0
2017-01-17 13:45:00,27.3,27.3,27.25,27.27,53394.0,24.7688,24.7688,24.7235,24.7416,53394.0
2017-01-17 13:50:00,27.27,27.28,27.18,27.18,53449.0,24.7416,24.7507,24.6599,24.6599,53449.0
2017-01-17 13:55:00,27.19,27.19,27.17,27.18,26302.0,24.669,24.669,24.6509,24.6599,26302.0
2017-01-17 14:00:00,27.18,27.22,27.17,27.21,19130.0,24.6599,24.6962,24.6509,24.6872,19130.0
2017-01-17 14:05:00,27.21,27.22,27.19,27.21,35335.0,24.6872,24.6962,24.669,24.6872,35335.0
2017-01-17 14:10:00,27.2,27.2,27.16,27.19,43868.0,24.6781,24.6781,24.6418,24.669,43868.0
2017-01-17 14:15:00,27.19,27.19,27.15,27.15,25752.0,24.669,24.669,24.6327,24.6327,25752.0
2017-01-17 14:20:00,27.15,27.16,27.13,27.13,63652.0,24.6327,24.6418,24.6146,24.6146,63652.0
2017-01-17 14:25:00,27.13,27.13,27.11,27.13,19956.0,24.6146,24.6146,24.5964,24.6146,19956.0
2017-01-17 14:30:00,27.12,27.14,27.11,27.13,54347.0,24.6055,24.6237,24.5964,24.6146,54347.0
2017-01-17 14:35:00,27.13,27.13,27.09,27.1,97101.0,24.6146,24.6146,24.5783,24.5874,97101.0
2017-01-17 14:40:00,27.1,27.14,27.08,27.12,46573.0,24.5874,24.6237,24.5692,24.6055,46573.0
2017-01-17 14:45:00,27.13,27.15,27.12,27.14,39388.0,24.6146,24.6327,24.6055,24.6237,39388.0
2017-01-17 14:50:00,27.14,27.14,27.1,27.12,40895.0,24.6237,24.6237,24.5874,24.6055,40895.0
2017-01-17 14:55:00,27.12,27.12,27.1,27.1,30790.0,24.6055,24.6055,24.5874,24.5874,30790.0
2017-01-17 15:00:00,27.11,27.12,27.1,27.11,23138.0,24.5964,24.6055,24.5874,24.5964,23138.0
2017-01-17 15:05:00,27.11,27.12,27.1,27.11,41424.0,24.5964,24.6055,24.5874,24.5964,41424.0
2017-01-17 15:10:00,27.11,27.16,27.1,27.16,30854.0,24.5964,24.6418,24.5874,24.6418,30854.0
2017-01-17 15:15:00,27.15,27.18,27.15,27.17,39732.0,24.6327,24.6599,24.6327,24.6509,39732.0
2017-01-17 15:20:00,27.16,27.2,27.16,27.17,51757.0,24.6418,24.6781,24.6418,24.6509,51757.0
2017-01-17 15:25:00,27.16,27.18,27.15,27.18,58327.0,24.6418,24.6599,24.6327,24.6599,58327.0
2017-01-17 15:30:00,27.18,27.2,27.17,27.2,67385.0,24.6599,24.6781,24.6509,24.6781,67385.0
2017-01-17 15:35:00,27.2,27.2,27.19,27.2,39041.0,24.6781,24.6781,24.669,24.6781,39041.0
2017-01-17 15:40:00,27.2,27.21,27.19,27.21,93768.0,24.6781,24.6872,24.669,24.6872,93768.0
2017-01-17 15:45:00,27.21,27.22,27.2,27.21,112261.0,24.6872,24.6962,24.6781,24.6872,112261.0
2017-01-17 15:50:00,27.22,27.23,27.21,27.23,127090.0,24.6962,24.7053,24.6872,24.7053,127090.0
2017-01-17 15:55:00,27.23,27.23,27.2,27.21,297782.0,24.7053,24.7053,24.6781,24.6872,297782.0
2017-01-18 09:30:00,27.34,27.34,27.2,27.32,345228.0,24.8051,24.8051,24.6781,24.787,345228.0
2017-01-18 09:35:00,27.32,27.43,27.28,27.38,192699.0,24.787,24.8868,24.7507,24.8414,192699.0
2017-01-18 09:40:00,27.38,27.5,27.37,27.42,273930.0,24.8414,24.9503,24.8323,24.8777,273930.0
2017-01-18 09:45:00,27.41,27.45,27.36,27.43,123378.0,24.8686,24.9049,24.8233,24.8868,123378.0
2017-01-18 09:50:00,27.42,27.44,27.34,27.4,139862.0,24.8777,24.8958,24.8051,24.8595,139862.0
2017-01-18 09:55:00,27.4,27.47,27.36,27.43,346680.0,24.8595,24.9231,24.8233,24.8868,346680.0
2017-01-18 10:00:00,27.44,27.44,27.37,27.41,76983.0,24.8958,24.8958,24.8323,24.8686,76983.0
2017-01-18 10:05:00,27.41,27.42,27.37,27.37,53218.0,24.8686,24.8777,24.8323,24.8323,53218.0
2017-01-18 10:10:00,27.37,27.43,27.37,27.42,89735.0,24.8323,24.8868,24.8323,24.8777,89735.0
2017-01-18 10:15:00,27.41,27.42,27.36,27.38,80866.0,24.8686,24.8777,24.8233,24.8414,80866.0
2017-01-18 10:20:00,27.38,27.39,27.19,27.19,154175.0,24.8414,24.8505,24.669,24.669,154175.0
2017-01-18 10:25:00,27.19,27.22,27.0,27.12,326117.0,24.669,24.6962,24.4966,24.6055,326117.0
2017-01-18 10:30:00,27.11,27.14,27.06,27.08,48973.0,24.5964,24.6237,24.5511,24.5692,48973.0
2017-01-18 10:35:00,27.08,27.09,27.04,27.07,135244.0,24.5692,24.5783,24.5329,24.5601,135244.0
2017-01-18 10:40:00,27.07,27.09,27.0,27.01,45653.0,24.5601,24.5783,24.4966,24.5057,45653.0
2017-01-18 10:45:00,27.0,27.02,26.96,27.0,85902.0,24.4966,24.5148,24.4603,24.4966,85902.0
2017-01-18 10:50:00,26.99,27.03,26.98,27.0,72344.0,24.4876,24.5239,24.4785,24.4966,72344.0
2017-01-18 10:55:00,26.99,27.06,26.99,27.04,48599.0,24.4876,24.5511,24.4876,24.5329,48599.0
2017-01-18 11:00:00,27.04,27.08,27.03,27.04,33070.0,24.5329,24.5692,24.5239,24.5329,33070.0
2017-01-18 11:05:00,27.04,27.07,26.96,26.96,107370.0,24.5329,24.5601,24.4603,24.4603,107370.0
2017-01-18 11:10:00,26.96,26.97,26.87,26.87,176535.0,24.4603,24.4694,24.3787,24.3787,176535.0
2017-01-18 11:15:00,26.88,26.95,26.87,26.9,50138.0,24.3878,24.4513,24.3787,24.4059,50138.0
2017-01-18 11:20:00,26.9,26.91,26.86,26.87,116827.0,24.4059,24.415,24.3696,24.3787,116827.0
2017-01-18 11:25:00,26.88,26.96,26.87,26.95,36478.0,24.3878,24.4603,24.3787,24.4513,36478.0
2017-01-18 11:30:00,26.95,27.05,26.94,27.01,104884.0,24.4513,24.542,24.4422,24.5057,104884.0
2017-01-18 11:35:00,27.01,27.03,26.97,27.03,53723.0,24.5057,24.5239,24.4694,24.5239,53723.0
2017-01-18 11:40:00,27.02,27.09,27.01,27.06,65243.0,24.5148,24.5783,24.5057,24.5511,65243.0
2017-01-18 11:45:00,27.06,27.07,26.98,27.0,35712.0,24.5511,24.5601,24.4785,24.4966,35712.0
2017-01-18 11:50:00,26.99,27.0,26.98,27.0,17232.0,24.4876,24.4966,24.4785,24.4966,17232.0
2017-01-18 11:55:00,26.99,27.0,26.93,26.95,50749.0,24.4876,24.4966,24.4331,24.4513,50749.0
2017-01-18 12:00:00,26.94,27.01,26.93,27.0,24852.0,24.4422,24.5057,24.4331,24.4966,24852.0
2017-01-18 12:05:00,27.0,27.01,26.99,27.01,32478.0,24.4966,24.5057,24.4876,24.5057,32478.0
2017-01-18 12:10:00,27.0,27.04,27.0,27.02,17760.0,24.4966,24.5329,24.4966,24.5148,17760.0
2017-01-18 12:15:00,27.03,27.07,27.02,27.03,41970.0,24.5239,24.5601,24.5148,24.5239,41970.0
2017-01-18 12:20:00,27.04,27.09,27.03,27.07,89699.0,24.5329,24.5783,24.5239,24.5601,89699.0
2017-01-18 12:25:00,27.07,27.07,27.06,27.07,11110.0,24.5601,24.5601,24.5511,24.5601,11110.0
2017-01-18 12:30:00,27.06,27.07,27.06,27.06,10467.0,24.5511,24.5601,24.5511,24.5511,10467.0
2017-01-18 12:35:00,27.07,27.08,27.04,27.05,45864.0,24.5601,24.5692,24.5329,24.542,45864.0
2017-01-18 12:40:00,27.05,27.07,27.04,27.07,48051.0,24.542,24.5601,24.5329,24.5601,48051.0
2017-01-18 12:45:00,27.06,27.1,27.06,27.09,54157.0,24.5511,24.5874,24.5511,24.5783,54157.0
2017-01-18 12:50:00,27.09,27.09,27.06,27.07,43552.0,24.5783,24.5783,24.5511,24.5601,43552.0
2017-01-18 12:55:00,27.07,27.08,27.06,27.07,54504.0,24.5601,24.5692,24.5511,24.5601,54504.0
2017-01-18 13:00:00,27.07,27.08,27.06,27.06,54022.0,24.5601,24.5692,24.5511,24.5511,54022.0
2017-01-18 13:05:00,27.07,27.1,27.06,27.07,48719.0,24.5601,24.5874,24.5511,24.5601,48719.0
2017-01-18 13:10:00,27.07,27.08,27.06,27.06,33861.0,24.5601,24.5692,24.5511,24.5511,33861.0
2017-01-18 13:15:00,27.06,27.07,27.02,27.03,19811.0,24.5511,24.5601,24.5148,24.5239,19811.0
2017-01-18 13:20:00,27.03,27.05,27.0,27.01,36243.0,24.5239,24.542,24.4966,24.5057,36243.0
2017-01-18 13:25:00,27.01,27.04,27.0,27.02,24681.0,24.5057,24.5329,24.4966,24.5148,24681.0
2017-01-18 13:30:00,27.02,27.03,26.99,26.99,22537.0,24.5148,24.5239,24.4876,24.4876,22537.0
2017-01-18 13:35:00,26.99,27.0,26.98,26.99,29123.0,24.4876,24.4966,24.4785,24.4876,29123.0
2017-01-18 13:40:00,26.99,27.04,26.99,27.01,58203.0,24.4876,24.5329,24.4876,24.5057,58203.0
2017-01-18 13:45:00,27.01,27.06,27.01,27.02,120247.0,24.5057,24.5511,24.5057,24.5148,120247.0
2017-01-18 13:50:00,27.03,27.04,27.01,27.01,14844.0,24.5239,24.5329,24.5057,24.5057,14844.0
2017-01-18 13:55:00,27.01,27.02,26.99,26.99,17586.0,24.5057,24.5148,24.4876,24.4876,17586.0
2017-01-18 14:00:00,26.99,27.01,26.97,26.97,25963.0,24.4876,24.5057,24.4694,24.4694,25963.0
2017-01-18 14:05:00,26.96,26.99,26.96,26.97,16494.0,24.4603,24.4876,24.4603,24.4694,16494.0
2017-01-18 14:10:00,26.98,26.98,26.97,26.97,8397.0,24.4785,24.4785,24.4694,24.4694,8397.0
2017-01-18 14:15:00,26.98,27.01,26.96,27.01,51655.0,24.4785,24.5057,24.4603,24.5057,51655.0
2017-01-18 14:20:00,27.01,27.02,26.99,26.99,50067.0,24.5057,24.5148,24.4876,24.4876,50067.0
2017-01-18 14:25:00,26.99,27.02,26.99,27.02,22719.0,24.4876,24.5148,24.4876,24.5148,22719.0
2017-01-18 14:30:00,27.01,27.02,27.01,27.01,12400.0,24.5057,24.5148,24.5057,24.5057,12400.0
2017-01-18 14:35:00,27.01,27.02,27.01,27.01,6556.0,24.5057,24.5148,24.5057,24.5057,6556.0
2017-01-18 14:40:00,27.02,27.02,27.0,27.0,26737.0,24.5148,24.5148,24.4966,24.4966,26737.0
2017-01-18 14:45:00,27.0,27.01,27.0,27.0,6622.0,24.4966,24.5057,24.4966,24.4966,6622.0
2017-01-18 14:50:00,27.01,27.01,27.0,27.0,21427.0,24.5057,24.5057,24.4966,24.4966,21427.0
2017-01-18 14:55:00,27.01,27.01,26.99,27.0,42746.0,24.5057,24.5057,24.4876,24.4966,42746.0
2017-01-18 15:00:00,27.0,27.04,26.99,27.04,31674.0,24.4966,24.5329,24.4876,24.5329,31674.0
2017-01-18 15:05:00,27.04,27.07,27.03,27.07,69473.0,24.5329,24.5601,24.5239,24.5601,69473.0
2017-01-18 15:10:00,27.06,27.07,27.06,27.07,11360.0,24.5511,24.5601,24.5511,24.5601,11360.0
2017-01-18 15:15:00,27.07,27.07,27.06,27.07,14892.0,24.5601,24.5601,24.5511,24.5601,14892.0
2017-01-18 15:20:00,27.07,27.07,27.06,27.07,32200.0,24.5601,24.5601,24.5511,24.5601,32200.0
2017-01-18 15:25:00,27.07,27.07,27.06,27.07,14354.0,24.5601,24.5601,24.5511,24.5601,14354.0
2017-01-18 15:30:00,27.06,27.09,27.06,27.09,78166.0,24.5511,24.5783,24.5511,24.5783,78166.0
2017-01-18 15:35:00,27.09,27.11,27.08,27.11,95385.0,24.5783,24.5964,24.5692,24.5964,95385.0
2017-01-18 15:40:00,27.1,27.11,27.1,27.11,34439.0,24.5874,24.5964,24.5874,24.5964,34439.0
2017-01-18 15:45:00,27.11,27.14,27.1,27.13,76123.0,24.5964,24.6237,24.5874,24.6146,76123.0
2017-01-18 15:50:00,27.14,27.19,27.13,27.18,255609.0,24.6237,24.669,24.6146,24.6599,255609.0
2017-01-18 15:55:00,27.19,27.19,27.15,27.15,182453.0,24.669,24.669,24.6327,24.6327,182453.0
2017-01-19 09:30:00,27.3,27.36,27.13,27.25,256247.0,24.7688,24.8233,24.6146,24.7235,256247.0
2017-01-19 09:35:00,27.21,27.3,27.16,27.19,123539.0,24.6872,24.7688,24.6418,24.669,123539.0
2017-01-19 09:40:00,27.21,27.33,27.14,27.31,110745.0,24.6872,24.796,24.6237,24.7779,110745.0
2017-01-19 09:45:00,27.3,27.39,27.29,27.36,62964.0,24.7688,24.8505,24.7597,24.8233,62964.0
2017-01-19 09:50:00,27.37,27.38,27.28,27.34,96867.0,24.8323,24.8414,24.7507,24.8051,96867.0
2017-01-19 09:55:00,27.34,27.37,27.3,27.35,236412.0,24.8051,24.8323,24.7688,24.8142,236412.0
2017-01-19 10:00:00,27.34,27.35,27.27,27.29,49386.0,24.8051,24.8142,24.7416,24.7597,49386.0
2017-01-19 10:05:00,27.29,27.31,27.25,27.26,104529.0,24.7597,24.7779,24.7235,24.7325,104529.0
2017-01-19 10:10:00,27.27,27.31,27.25,27.3,154877.0,24.7416,24.7779,24.7235,24.7688,154877.0
2017-01-19 10:15:00,27.3,27.36,27.29,27.35,72928.0,24.7688,24.8233,24.7597,24.8142,72928.0
2017-01-19 10:20:00,27.36,27.36,27.3,27.32,30888.0,24.8233,24.8233,24.7688,24.787,30888.0
2017-01-19 10:25:00,27.32,27.41,27.31,27.39,109070.0,24.787,24.8686,24.7779,24.8505,109070.0
2017-01-19 10:30:00,27.39,27.48,27.38,27.47,118932.0,24.8505,24.9321,24.8414,24.9231,118932.0
2017-01-19 10:35:00,27.47,27.55,27.42,27.52,306289.0,24.9231,24.9956,24.8777,24.9684,306289.0
2017-01-19 10:40:00,27.51,27.63,27.5,27.62,193640.0,24.9593,25.0682,24.9503,25.0591,193640.0
2017-01-19 10:45:00,27.62,27.62,27.55,27.61,348396.0,25.0591,25.0591,24.9956,25.0501,348396.0
2017-01-19 10:50:00,27.6,27.65,27.57,27.6,132895.0,25.041,25.0864,25.0138,25.041,132895.0
2017-01-19 10:55:00,27.61,27.62,27.56,27.6,85147.0,25.0501,25.0591,25.0047,25.041,85147.0
2017-01-19 11:00:00,27.6,27.64,27.58,27.59,156607.0,25.041,25.0773,25.0229,25.0319,156607.0
2017-01-19 11:05:00,27.59,27.6,27.46,27.49,218576.0,25.0319,25.041,24.914,24.9412,218576.0
2017-01-19 11:10:00,27.49,27.55,27.48,27.5,76942.0,24.9412,24.9956,24.9321,24.9503,76942.0
2017-01-19 11:15:00,27.5,27.65,27.5,27.53,214358.0,24.9503,25.0864,24.9503,24.9775,214358.0
2017-01-19 11:20:00,27.54,27.62,27.49,27.61,237227.0,24.9866,25.0591,24.9412,25.0501,237227.0
2017-01-19 11:25:00,27.61,27.63,27.6,27.61,48629.0,25.0501,25.0682,25.041,25.0501,48629.0
2017-01-19 11:30:00,27.61,27.62,27.54,27.58,140863.0,25.0501,25.0591,24.9866,25.0229,140863.0
2017-01-19 11:35:00,27.59,27.62,27.56,27.57,77083.0,25.0319,25.0591,25.0047,25.0138,77083.0
2017-01-19 11:40:00,27.57,27.63,27.57,27.62,54790.0,25.0138,25.0682,25.0138,25.0591,54790.0
2017-01-19 11:45:00,27.63,27.7,27.62,27.69,118590.0,25.0682,25.1317,25.0591,25.1227,118590.0
2017-01-19 11:50:00,27.7,27.72,27.69,27.7,108906.0,25.1317,25.1499,25.1227,25.1317,108906.0
2017-01-19 11:55:00,27.7,27.72,27.69,27.71,85172.0,25.1317,25.1499,25.1227,25.1408,85172.0
2017-01-19 12:00:00,27.7,27.71,27.59,27.62,181510.0,25.1317,25.1408,25.0319,25.0591,181510.0
2017-01-19 12:05:00,27.63,27.67,27.61,27.66,60330.0,25.0682,25.1045,25.0501,25.0954,60330.0
2017-01-19 12:10:00,27.67,27.7,27.65,27.68,127181.0,25.1045,25.1317,25.0864,25.1136,127181.0
2017-01-19 12:15:00,27.68,27.69,27.67,27.69,17314.0,25.1136,25.1227,25.1045,25.1227,17314.0
2017-01-19 12:20:00,27.69,27.7,27.64,27.66,50116.0,25.1227,25.1317,25.0773,25.0954,50116.0
2017-01-19 12:25:00,27.65,27.76,27.65,27.72,184141.0,25.0864,25.1862,25.0864,25.1499,184141.0
2017-01-19 12:30:00,27.71,27.72,27.66,27.68,41348.0,25.1408,25.1499,25.0954,25.1136,41348.0
2017-01-19 12:35:00,27.68,27.75,27.66,27.75,96927.0,25.1136,25.1771,25.0954,25.1771,96927.0
2017-01-19 12:40:00,27.74,27.84,27.71,27.82,230819.0,25.168,25.2588,25.1408,25.2406,230819.0
2017-01-19 12:45:00,27.82,27.83,27.75,27.76,132055.0,25.2406,25.2497,25.1771,25.1862,132055.0
2017-01-19 12:50:00,27.76,27.77,27.72,27.74,252033.0,25.1862,25.1952,25.1499,25.168,252033.0
2017-01-19 12:55:00,27.74,27.75,27.71,27.73,67935.0,25.168,25.1771,25.1408,25.1589,67935.0
2017-01-19 13:00:00,27.73,27.74,27.67,27.71,42408.0,25.1589,25.168,25.1045,25.1408,42408.0
2017-01-19 13:05:00,27.71,27.72,27.67,27.71,61861.0,25.1408,25.1499,25.1045,25.1408,61861.0
2017-01-19 13:10:00,27.71,27.72,27.66,27.69,67454.0,25.1408,25.1499,25.0954,25.1227,67454.0
2017-01-19 13:15:00,27.69,27.71,27.67,27.69,63361.0,25.1227,25.1408,25.1045,25.1227,63361.0
2017-01-19 13:20:00,27.7,27.7,27.64,27.66,37862.0,25.1317,25.1317,25.0773,25.0954,37862.0
2017-01-19 13:25:00,27.66,27.69,27.66,27.69,25536.0,25.0954,25.1227,25.0954,25.1227,25536.0
2017-01-19 13:30:00,27.69,27.71,27.69,27.7,34099.0,25.1227,25.1408,25.1227,25.1317,34099.0
2017-01-19 13:35:00,27.7,27.7,27.67,27.69,33899.0,25.1317,25.1317,25.1045,25.1227,33899.0
2017-01-19 13:40:00,27.68,27.71,27.67,27.69,30673.0,25.1136,25.1408,25.1045,25.1227,30673.0
2017-01-19 13:45:00,27.68,27.73,27.68,27.73,31593.0,25.1136,25.1589,25.1136,25.1589,31593.0
2017-01-19 13:50:00,27.73,27.74,27.72,27.73,49654.0,25.1589,25.168,25.1499,25.1589,49654.0
2017-01-19 13:55:00,27.73,27.74,27.72,27.72,42000.0,25.1589,25.168,25.1499,25.1499,42000.0
2017-01-19 14:00:00,27.72,27.76,27.72,27.76,43214.0,25.1499,25.1862,25.1499,25.1862,43214.0
2017-01-19 14:05:00,27.76,27.78,27.71,27.72,135127.0,25.1862,25.2043,25.1408,25.1499,135127.0
2017-01-19 14:10:00,27.71,27.73,27.67,27.68,122787.0,25.1408,25.1589,25.1045,25.1136,122787.0
2017-01-19 14:15:00,27.67,27.69,27.65,27.68,48966.0,25.1045,25.1227,25.0864,25.1136,48966.0
2017-01-19 14:20:00,27.67,27.69,27.61,27.64,83016.0,25.1045,25.1227,25.0501,25.0773,83016.0
2017-01-19 14:25:00,27.63,27.67,27.6,27.67,49383.0,25.0682,25.1045,25.041,25.1045,49383.0
2017-01-19 14:30:00,27.66,27.67,27.65,27.66,22855.0,25.0954,25.1045,25.0864,25.0954,22855.0
2017-01-19 14:35:00,27.66,27.68,27.66,27.66,20210.0,25.0954,25.1136,25.0954,25.0954,20210.0
2017-01-19 14:40:00,27.66,27.7,27.65,27.7,38031.0,25.0954,25.1317,25.0864,25.1317,38031.0
2017-01-19 14:45:00,27.7,27.73,27.69,27.71,81675.0,25.1317,25.1589,25.1227,25.1408,81675.0
2017-01-19 14:50:00,27.7,27.7,27.66,27.69,28723.0,25.1317,25.1317,25.0954,25.1227,28723.0
2017-01-19 14:55:00,27.68,27.7,27.68,27.69,45857.0,25.1136,25.1317,25.1136,25.1227,45857.0
2017-01-19 15:00:00,27.7,27.72,27.68,27.68,50517.0,25.1317,25.1499,25.1136,25.1136,50517.0
2017-01-19 15:05:00,27.68,27.68,27.63,27.66,44158.0,25.1136,25.1136,25.0682,25.0954,44158.0
2017-01-19 15:10:00,27.66,27.69,27.65,27.69,90564.0,25.0954,25.1227,25.0864,25.1227,90564.0
2017-01-19 15:15:00,27.69,27.73,27.69,27.71,61585.0,25.1227,25.1589,25.1227,25.1408,61585.0
2017-01-19 15:20:00,27.71,27.72,27.7,27.71,43230.0,25.1408,25.1499,25.1317,25.1408,43230.0
2017-01-19 15:25:00,27.71,27.73,27.7,27.71,47112.0,25.1408,25.1589,25.1317,25.1408,47112.0
2017-01-19 15:30:00,27.71,27.71,27.7,27.71,63250.0,25.1408,25.1408,25.1317,25.1408,63250.0
2017-01-19 15:35:00,27.71,27.71,27.69,27.71,232667.0,25.1408,25.1408,25.1227,25.1408,232667.0
2017-01-19 15:40:00,27.71,27.72,27.69,27.7,152567.0,25.1408,25.1499,25.1227,25.1317,152567.0
2017-01-19 15:45:00,27.71,27.72,27.68,27.7,230539.0,25.1408,25.1499,25.1136,25.1317,230539.0
2017-01-19 15:50:00,27.7,27.74,27.69,27.73,168205.0,25.1317,25.168,25.1227,25.1589,168205.0
2017-01-19 15:55:00,27.72,27.8,27.72,27.75,722465.0,25.1499,25.2225,25.1499,25.1771,722465.0
2017-01-20 09:30:00,27.95,28.14,27.88,28.01,888777.0,25.3586,25.5309,25.295,25.413,888777.0
2017-01-20 09:35:00,28.01,28.03,27.95,27.98,241612.0,25.413,25.4311,25.3586,25.3858,241612.0
2017-01-20 09:40:00,27.98,28.01,27.88,27.94,326818.0,25.3858,25.413,25.295,25.3495,326818.0
2017-01-20 09:45:00,27.93,27.97,27.92,27.97,124467.0,25.3404,25.3767,25.3313,25.3767,124467.0
2017-01-20 09:50:00,27.98,28.04,27.92,27.93,106567.0,25.3858,25.4402,25.3313,25.3404,106567.0
2017-01-20 09:55:00,27.93,27.98,27.76,27.77,194951.0,25.3404,25.3858,25.1862,25.1952,194951.0
2017-01-20 10:00:00,27.76,27.79,27.64,27.71,270190.0,25.1862,25.2134,25.0773,25.1408,270190.0
2017-01-20 10:05:00,27.71,27.73,27.69,27.7,61314.0,25.1408,25.1589,25.1227,25.1317,61314.0
2017-01-20 10:10:00,27.71,27.89,27.71,27.84,92981.0,25.1408,25.3041,25.1408,25.2588,92981.0
2017-01-20 10:15:00,27.84,27.84,27.77,27.8,50515.0,25.2588,25.2588,25.1952,25.2225,50515.0
2017-01-20 10:20:00,27.8,27.8,27.67,27.71,62348.0,25.2225,25.2225,25.1045,25.1408,62348.0
2017-01-20 10:25:00,27.71,27.82,27.7,27.8,81888.0,25.1408,25.2406,25.1317,25.2225,81888.0
2017-01-20 10:30:00,27.79,27.86,27.68,27.68,124204.0,25.2134,25.2769,25.1136,25.1136,124204.0
2017-01-20 10:35:00,27.69,27.73,27.66,27.71,62150.0,25.1227,25.1589,25.0954,25.1408,62150.0
2017-01-20 10:40:00,27.71,27.73,27.65,27.68,102952.0,25.1408,25.1589,25.0864,25.1136,102952.0
2017-01-20 10:45:00,27.69,27.72,27.64,27.66,55917.0,25.1227,25.1499,25.0773,25.0954,55917.0
2017-01-20 10:50:00,27.66,27.72,27.65,27.7,54900.0,25.0954,25.1499,25.0864,25.1317,54900.0
2017-01-20 10:55:00,27.7,27.7,27.65,27.67,41705.0,25.1317,25.1317,25.0864,25.1045,41705.0
2017-01-20 11:00:00,27.67,27.7,27.66,27.7,57126.0,25.1045,25.1317,25.0954,25.1317,57126.0
2017-01-20 11:05:00,27.69,27.74,27.68,27.74,74884.0,25.1227,25.168,25.1136,25.168,74884.0
2017-01-20 11:10:00,27.74,27.74,27.71,27.71,34744.0,25.168,25.168,25.1408,25.1408,34744.0
2017-01-20 11:15:00,27.71,27.74,27.67,27.67,45630.0,25.1408,25.168,25.1045,25.1045,45630.0
2017-01-20 11:20:00,27.68,27.74,27.67,27.7,33201.0,25.1136,25.168,25.1045,25.1317,33201.0
2017-01-20 11:25:00,27.69,27.71,27.65,27.66,45762.0,25.1227,25.1408,25.0864,25.0954,45762.0
2017-01-20 11:30:00,27.66,27.68,27.65,27.67,37144.0,25.0954,25.1136,25.0864,25.1045,37144.0
2017-01-20 11:35:00,27.66,27.69,27.65,27.66,70466.0,25.0954,25.1227,25.0864,25.0954,70466.0
2017-01-20 11:40:00,27.66,27.68,27.65,27.66,17465.0,25.0954,25.1136,25.0864,25.0954,17465.0
2017-01-20 11:45:00,27.67,27.71,27.66,27.71,26654.0,25.1045,25.1408,25.0954,25.1408,26654.0
2017-01-20 11:50:00,27.7,27.75,27.69,27.71,50591.0,25.1317,25.1771,25.1227,25.1408,50591.0
2017-01-20 11:55:00,27.71,27.71,27.69,27.69,37355.0,25.1408,25.1408,25.1227,25.1227,37355.0
2017-01-20 12:00:00,27.69,27.71,27.68,27.7,27984.0,25.1227,25.1408,25.1136,25.1317,27984.0
2017-01-20 12:05:00,27.69,27.69,27.62,27.67,92267.0,25.1227,25.1227,25.0591,25.1045,92267.0
2017-01-20 12:10:00,27.66,27.68,27.61,27.65,64311.0,25.0954,25.1136,25.0501,25.0864,64311.0
2017-01-20 12:15:00,27.66,27.72,27.64,27.71,69596.0,25.0954,25.1499,25.0773,25.1408,69596.0
2017-01-20 12:20:00,27.71,27.72,27.64,27.67,46320.0,25.1408,25.1499,25.0773,25.1045,46320.0
2017-01-20 12:25:00,27.67,27.69,27.64,27.67,59225.0,25.1045,25.1227,25.0773,25.1045,59225.0
2017-01-20 12:30:00,27.66,27.72,27.62,27.71,79951.0,25.0954,25.1499,25.0591,25.1408,79951.0
2017-01-20 12:35:00,27.71,27.71,27.65,27.68,108321.0,25.1408,25.1408,25.0864,25.1136,108321.0
2017-01-20 12:40:00,27.67,27.67,27.65,27.66,17717.0,25.1045,25.1045,25.0864,25.0954,17717.0
2017-01-20 12:45:00,27.67,27.68,27.65,27.68,115986.0,25.1045,25.1136,25.0864,25.1136,115986.0
2017-01-20 12:50:00,27.67,27.68,27.63,27.64,49571.0,25.1045,25.1136,25.0682,25.0773,49571.0
2017-01-20 12:55:00,27.64,27.65,27.61,27.62,17014.0,25.0773,25.0864,25.0501,25.0591,17014.0
2017-01-20 13:00:00,27.61,27.62,27.55,27.58,51635.0,25.0501,25.0591,24.9956,25.0229,51635.0
2017-01-20 13:05:00,27.59,27.59,27.54,27.57,32159.0,25.0319,25.0319,24.9866,25.0138,32159.0
2017-01-20 13:10:00,27.56,27.59,27.55,27.58,29964.0,25.0047,25.0319,24.9956,25.0229,29964.0
2017-01-20 13:15:00,27.58,27.6,27.57,27.59,25330.0,25.0229,25.041,25.0138,25.0319,25330.0
2017-01-20 13:20:00,27.59,27.6,27.58,27.59,31510.0,25.0319,25.041,25.0229,25.0319,31510.0
2017-01-20 13:25:00,27.59,27.6,27.58,27.6,32300.0,25.0319,25.041,25.0229,25.041,32300.0
2017-01-20 13:30:00,27.6,27.63,27.6,27.63,24926.0,25.041,25.0682,25.041,25.0682,24926.0
2017-01-20 13:35:00,27.63,27.64,27.62,27.64,26455.0,25.0682,25.0773,25.0591,25.0773,26455.0
2017-01-20 13:40:00,27.64,27.67,27.64,27.67,36734.0,25.0773,25.1045,25.0773,25.1045,36734.0
2017-01-20 13:45:00,27.67,27.7,27.65,27.68,67637.0,25.1045,25.1317,25.0864,25.1136,67637.0
2017-01-20 13:50:00,27.68,27.69,27.66,27.66,23400.0,25.1136,25.1227,25.0954,25.0954,23400.0
2017-01-20 13:55:00,27.67,27.67,27.65,27.65,9100.0,25.1045,25.1045,25.0864,25.0864,9100.0
2017-01-20 14:00:00,27.65,27.69,27.63,27.68,72404.0,25.0864,25.1227,25.0682,25.1136,72404.0
2017-01-20 14:05:00,27.69,27.69,27.68,27.69,9564.0,25.1227,25.1227,25.1136,25.1227,9564.0
2017-01-20 14:10:00,27.69,27.72,27.68,27.72,43609.0,25.1227,25.1499,25.1136,25.1499,43609.0
2017-01-20 14:15:00,27.72,27.74,27.71,27.73,38717.0,25.1499,25.168,25.1408,25.1589,38717.0
2017-01-20 14:20:00,27.73,27.73,27.68,27.7,86719.0,25.1589,25.1589,25.1136,25.1317,86719.0
2017-01-20 14:25:00,27.7,27.71,27.69,27.7,42637.0,25.1317,25.1408,25.1227,25.1317,42637.0
2017-01-20 14:30:00,27.7,27.73,27.69,27.73,24610.0,25.1317,25.1589,25.1227,25.1589,24610.0
2017-01-20 14:35:00,27.72,27.73,27.69,27.7,39017.0,25.1499,25.1589,25.1227,25.1317,39017.0
2017-01-20 14:40:00,27.7,27.74,27.69,27.73,26486.0,25.1317,25.168,25.1227,25.1589,26486.0
2017-01-20 14:45:00,27.73,27.74,27.72,27.73,23072.0,25.1589,25.168,25.1499,25.1589,23072.0
2017-01-20 14:50:00,27.73,27.74,27.72,27.73,23377.0,25.1589,25.168,25.1499,25.1589,23377.0
2017-01-20 14:55:00,27.72,27.73,27.71,27.72,36112.0,25.1499,25.1589,25.1408,25.1499,36112.0
2017-01-20 15:00:00,27.72,27.72,27.69,27.72,36494.0,25.1499,25.1499,25.1227,25.1499,36494.0
2017-01-20 15:05:00,27.72,27.74,27.72,27.74,44068.0,25.1499,25.168,25.1499,25.168,44068.0
2017-01-20 15:10:00,27.74,27.77,27.73,27.77,59890.0,25.168,25.1952,25.1589,25.1952,59890.0
2017-01-20 15:15:00,27.77,27.77,27.74,27.75,37870.0,25.1952,25.1952,25.168,25.1771,37870.0
2017-01-20 15:20:00,27.74,27.75,27.72,27.73,38141.0,25.168,25.1771,25.1499,25.1589,38141.0
2017-01-20 15:25:00,27.73,27.73,27.69,27.7,54756.0,25.1589,25.1589,25.1227,25.1317,54756.0
2017-01-20 15:30:00,27.7,27.7,27.69,27.7,43860.0,25.1317,25.1317,25.1227,25.1317,43860.0
2017-01-20 15:35:00,27.7,27.74,27.69,27.74,74880.0,25.1317,25.168,25.1227,25.168,74880.0
2017-01-20 15:40:00,27.74,27.75,27.68,27.68,83784.0,25.168,25.1771,25.1136,25.1136,83784.0
2017-01-20 15:45:00,27.69,27.72,27.66,27.66,154067.0,25.1227,25.1499,25.0954,25.0954,154067.0
2017-01-20 15:50:00,27.66,27.67,27.62,27.62,187102.0,25.0954,25.1045,25.0591,25.0591,187102.0
2017-01-20 15:55:00,27.62,27.64,27.6,27.61,376244.0,25.0591,25.0773,25.041,25.0501,376244.0
2017-01-23 09:30:00,27.5,27.62,27.46,27.62,254078.0,24.9503,25.0591,24.914,25.0591,254078.0
2017-01-23 09:35:00,27.61,27.84,27.61,27.8,107856.0,25.0501,25.2588,25.0501,25.2225,107856.0
2017-01-23 09:40:00,27.81,27.81,27.65,27.76,93385.0,25.2315,25.2315,25.0864,25.1862,93385.0
2017-01-23 09:45:00,27.75,27.87,27.74,27.87,68148.0,25.1771,25.286,25.168,25.286,68148.0
2017-01-23 09:50:00,27.86,27.88,27.83,27.83,95599.0,25.2769,25.295,25.2497,25.2497,95599.0
2017-01-23 09:55:00,27.84,27.85,27.8,27.8,54857.0,25.2588,25.2678,25.2225,25.2225,54857.0
2017-01-23 10:00:00,27.8,27.88,27.79,27.86,89806.0,25.2225,25.295,25.2134,25.2769,89806.0
2017-01-23 10:05:00,27.87,27.93,27.85,27.88,192503.0,25.286,25.3404,25.2678,25.295,192503.0
2017-01-23 10:10:00,27.88,27.91,27.85,27.91,40943.0,25.295,25.3223,25.2678,25.3223,40943.0
2017-01-23 10:15:00,27.91,27.95,27.82,27.82,260540.0,25.3223,25.3586,25.2406,25.2406,260540.0
2017-01-23 10:20:00,27.83,27.88,27.82,27.85,68934.0,25.2497,25.295,25.2406,25.2678,68934.0
2017-01-23 10:25:00,27.85,27.86,27.82,27.84,118770.0,25.2678,25.2769,25.2406,25.2588,118770.0
2017-01-23 10:30:00,27.83,27.87,27.83,27.86,142183.0,25.2497,25.286,25.2497,25.2769,142183.0
2017-01-23 10:35:00,27.86,27.86,27.82,27.85,180178.0,25.2769,25.2769,25.2406,25.2678,180178.0
2017-01-23 10:40:00,27.85,27.91,27.85,27.9,125874.0,25.2678,25.3223,25.2678,25.3132,125874.0
2017-01-23 10:45:00,27.9,27.91,27.87,27.89,266949.0,25.3132,25.3223,25.286,25.3041,266949.0
2017-01-23 10:50:00,27.89,27.96,27.87,27.87,384545.0,25.3041,25.3676,25.286,25.286,384545.0
2017-01-23 10:55:00,27.87,27.88,27.77,27.78,51421.0,25.286,25.295,25.1952,25.2043,51421.0
2017-01-23 11:00:00,27.78,27.81,27.77,27.79,49746.0,25.2043,25.2315,25.1952,25.2134,49746.0
2017-01-23 11:05:00,27.8,27.81,27.78,27.8,50991.0,25.2225,25.2315,25.2043,25.2225,50991.0
2017-01-23 11:10:00,27.79,27.8,27.71,27.72,56972.0,25.2134,25.2225,25.1408,25.1499,56972.0
2017-01-23 11:15:00,27.72,27.77,27.71,27.74,68506.0,25.1499,25.1952,25.1408,25.168,68506.0
2017-01-23 11:20:00,27.74,27.76,27.73,27.75,81010.0,25.168,25.1862,25.1589,25.1771,81010.0
2017-01-23 11:25:00,27.73,27.78,27.73,27.77,247168.0,25.1589,25.2043,25.1589,25.1952,247168.0
2017-01-23 11:30:00,27.77,27.82,27.76,27.82,114608.0,25.1952,25.2406,25.1862,25.2406,114608.0
2017-01-23 11:35:00,27.82,27.82,27.79,27.81,55089.0,25.2406,25.2406,25.2134,25.2315,55089.0
2017-01-23 11:40:00,27.8,27.82,27.79,27.82,65064.0,25.2225,25.2406,25.2134,25.2406,65064.0
2017-01-23 11:45:00,27.83,27.83,27.79,27.8,43458.0,25.2497,25.2497,25.2134,25.2225,43458.0
2017-01-23 11:50:00,27.79,27.83,27.77,27.82,70388.0,25.2134,25.2497,25.1952,25.2406,70388.0
2017-01-23 11:55:00,27.82,27.87,27.8,27.83,60448.0,25.2406,25.286,25.2225,25.2497,60448.0
2017-01-23 12:00:00,27.83,27.84,27.81,27.81,48751.0,25.2497,25.2588,25.2315,25.2315,48751.0
2017-01-23 12:05:00,27.8,27.83,27.79,27.82,36990.0,25.2225,25.2497,25.2134,25.2406,36990.0
2017-01-23 12:10:00,27.82,27.82,27.8,27.81,18160.0,25.2406,25.2406,25.2225,25.2315,18160.0
2017-01-23 12:15:00,27.82,27.84,27.8,27.82,39494.0,25.2406,25.2588,25.2225,25.2406,39494.0
2017-01-23 12:20:00,27.83,27.85,27.81,27.82,58526.0,25.2497,25.2678,25.2315,25.2406,58526.0
2017-01-23 12:25:00,27.83,27.85,27.81,27.82,51721.0,25.2497,25.2678,25.2315,25.2406,51721.0
2017-01-23 12:30:00,27.82,27.83,27.81,27.82,39019.0,25.2406,25.2497,25.2315,25.2406,39019.0
2017-01-23 12:35:00,27.82,27.82,27.8,27.82,25720.0,25.2406,25.2406,25.2225,25.2406,25720.0
2017-01-23 12:40:00,27.82,27.85,27.81,27.83,23804.0,25.2406,25.2678,25.2315,25.2497,23804.0
2017-01-23 12:45:00,27.83,27.83,27.8,27.8,27358.0,25.2497,25.2497,25.2225,25.2225,27358.0
2017-01-23 12:50:00,27.81,27.81,27.77,27.79,43246.0,25.2315,25.2315,25.1952,25.2134,43246.0
2017-01-23 12:55:00,27.79,27.85,27.78,27.81,154484.0,25.2134,25.2678,25.2043,25.2315,154484.0
2017-01-23 13:00:00,27.81,27.82,27.81,27.82,21326.0,25.2315,25.2406,25.2315,25.2406,21326.0
2017-01-23 13:05:00,27.82,27.85,27.82,27.84,41629.0,25.2406,25.2678,25.2406,25.2588,41629.0
2017-01-23 13:10:00,27.85,27.86,27.83,27.85,35962.0,25.2678,25.2769,25.2497,25.2678,35962.0
2017-01-23 13:15:00,27.85,27.87,27.85,27.86,19412.0,25.2678,25.286,25.2678,25.2769,19412.0
2017-01-23 13:20:00,27.86,27.92,27.86,27.9,27322.0,25.2769,25.3313,25.2769,25.3132,27322.0
2017-01-23 13:25:00,27.91,27.93,27.9,27.92,30959.0,25.3223,25.3404,25.3132,25.3313,30959.0
2017-01-23 13:30:00,27.91,27.97,27.91,27.97,85471.0,25.3223,25.3767,25.3223,25.3767,85471.0
2017-01-23 13:35:00,27.97,28.04,27.96,28.01,274015.0,25.3767,25.4402,25.3676,25.413,274015.0
2017-01-23 13:40:00,28.01,28.02,27.95,28.0,109003.0,25.413,25.4221,25.3586,25.4039,109003.0
2017-01-23 13:45:00,28.0,28.01,27.99,27.99,308877.0,25.4039,25.413,25.3948,25.3948,308877.0
2017-01-23 13:50:00,27.99,28.0,27.98,28.0,89900.0,25.3948,25.4039,25.3858,25.4039,89900.0
2017-01-23 13:55:00,28.0,28.1,27.99,28.08,74883.0,25.4039,25.4946,25.3948,25.4765,74883.0
2017-01-23 14:00:00,28.08,28.14,28.08,28.14,84512.0,25.4765,25.5309,25.4765,25.5309,84512.0
2017-01-23 14:05:00,28.13,28.13,28.06,28.06,112669.0,25.5219,25.5219,25.4584,25.4584,112669.0
2017-01-23 14:10:00,28.06,28.06,28.0,28.01,37736.0,25.4584,25.4584,25.4039,25.413,37736.0
2017-01-23 14:15:00,28.01,28.03,28.0,28.01,47838.0,25.413,25.4311,25.4039,25.413,47838.0
2017-01-23 14:20:00,28.0,28.03,28.0,28.01,44118.0,25.4039,25.4311,25.4039,25.413,44118.0
2017-01-23 14:25:00,28.01,28.09,28.0,28.07,73067.0,25.413,25.4856,25.4039,25.4674,73067.0
2017-01-23 14:30:00,28.07,28.07,28.05,28.05,18437.0,25.4674,25.4674,25.4493,25.4493,18437.0
2017-01-23 14:35:00,28.05,28.12,28.05,28.08,186762.0,25.4493,25.5128,25.4493,25.4765,186762.0
2017-01-23 14:40:00,28.08,28.09,28.06,28.09,30959.0,25.4765,25.4856,25.4584,25.4856,30959.0
2017-01-23 14:45:00,28.09,28.11,28.06,28.06,378040.0,25.4856,25.5037,25.4584,25.4584,378040.0
2017-01-23 14:50:00,28.06,28.08,28.05,28.05,21306.0,25.4584,25.4765,25.4493,25.4493,21306.0
2017-01-23 14:55:00,28.05,28.09,28.05,28.09,60840.0,25.4493,25.4856,25.4493,25.4856,60840.0
2017-01-23 15:00:00,28.09,28.16,28.08,28.15,271857.0,25.4856,25.5491,25.4765,25.54,271857.0
2017-01-23 15:05:00,28.15,28.16,28.14,28.16,81738.0,25.54,25.5491,25.5309,25.5491,81738.0
2017-01-23 15:10:00,28.16,28.17,28.14,28.16,135088.0,25.5491,25.5582,25.5309,25.5491,135088.0
2017-01-23 15:15:00,28.15,28.16,28.13,28.14,145973.0,25.54,25.5491,25.5219,25.5309,145973.0
2017-01-23 15:20:00,28.14,28.16,28.13,28.16,94893.0,25.5309,25.5491,25.5219,25.5491,94893.0
2017-01-23 15:25:00,28.16,28.21,28.15,28.21,140537.0,25.5491,25.5944,25.54,25.5944,140537.0
2017-01-23 15:30:00,28.21,28.21,28.17,28.18,69673.0,25.5944,25.5944,25.5582,25.5672,69673.0
2017-01-23 15:35:00,28.18,28.22,28.18,28.22,140207.0,25.5672,25.6035,25.5672,25.6035,140207.0
2017-01-23 15:40:00,28.22,28.27,28.22,28.25,209361.0,25.6035,25.6489,25.6035,25.6307,209361.0
2017-01-23 15:45:00,28.26,28.26,28.24,28.26,343295.0,25.6398,25.6398,25.6217,25.6398,343295.0
2017-01-23 15:50:00,28.26,28.27,28.2,28.2,333556.0,25.6398,25.6489,25.5854,25.5854,333556.0
2017-01-23 15:55:00,28.21,28.21,28.16,28.18,482042.0,25.5944,25.5944,25.5491,25.5672,482042.0
2017-01-24 09:30:00,28.5,28.74,28.41,28.66,1027810.0,25.8576,26.0753,25.7759,26.0027,1027810.0
2017-01-24 09:35:00,28.66,28.91,28.6,28.75,679333.0,26.0027,26.2295,25.9483,26.0844,679333.0
2017-01-24 09:40:00,28.74,28.77,28.67,28.77,607069.0,26.0753,26.1025,26.0118,26.1025,607069.0
2017-01-24 09:45:00,28.77,28.82,28.69,28.75,276875.0,26.1025,26.1479,26.0299,26.0844,276875.0
2017-01-24 09:50:00,28.75,28.82,28.7,28.81,166315.0,26.0844,26.1479,26.039,26.1388,166315.0
2017-01-24 09:55:00,28.81,28.82,28.72,28.77,338125.0,26.1388,26.1479,26.0572,26.1025,338125.0
2017-01-24 10:00:00,28.77,28.82,28.73,28.78,247886.0,26.1025,26.1479,26.0662,26.1116,247886.0
2017-01-24 10:05:00,28.78,28.82,28.74,28.75,279078.0,26.1116,26.1479,26.0753,26.0844,279078.0
2017-01-24 10:10:00,28.75,28.8,28.73,28.75,149715.0,26.0844,26.1297,26.0662,26.0844,149715.0
2017-01-24 10:15:00,28.75,28.82,28.74,28.82,269870.0,26.0844,26.1479,26.0753,26.1479,269870.0
2017-01-24 10:20:00,28.82,28.82,28.74,28.77,524735.0,26.1479,26.1479,26.0753,26.1025,524735.0
2017-01-24 10:25:00,28.76,28.77,28.74,28.75,113747.0,26.0935,26.1025,26.0753,26.0844,113747.0
2017-01-24 10:30:00,28.76,28.77,28.58,28.69,656419.0,26.0935,26.1025,25.9301,26.0299,656419.0
2017-01-24 10:35:00,28.69,28.75,28.65,28.73,158771.0,26.0299,26.0844,25.9936,26.0662,158771.0
2017-01-24 10:40:00,28.72,28.75,28.63,28.68,315575.0,26.0572,26.0844,25.9755,26.0209,315575.0
2017-01-24 10:45:00,28.67,28.68,28.58,28.62,116082.0,26.0118,26.0209,25.9301,25.9664,116082.0
2017-01-24 10:50:00,28.62,28.63,28.51,28.52,91121.0,25.9664,25.9755,25.8666,25.8757,91121.0
2017-01-24 10:55:00,28.53,28.55,28.46,28.47,111171.0,25.8848,25.9029,25.8213,25.8303,111171.0
2017-01-24 11:00:00,28.47,28.52,28.42,28.52,233609.0,25.8303,25.8757,25.785,25.8757,233609.0
2017-01-24 11:05:00,28.51,28.52,28.46,28.46,75152.0,25.8666,25.8757,25.8213,25.8213,75152.0
2017-01-24 11:10:00,28.46,28.48,28.43,28.46,81423.0,25.8213,25.8394,25.794,25.8213,81423.0
2017-01-24 11:15:00,28.46,28.47,28.42,28.47,94599.0,25.8213,25.8303,25.785,25.8303,94599.0
2017-01-24 11:20:00,28.47,28.49,28.4,28.41,134814.0,25.8303,25.8485,25.7668,25.7759,134814.0
2017-01-24 11:25:00,28.41,28.42,28.33,28.34,98857.0,25.7759,25.785,25.7033,25.7124,98857.0
2017-01-24 11:30:00,28.35,28.38,28.33,28.34,57543.0,25.7215,25.7487,25.7033,25.7124,57543.0
2017-01-24 11:35:00,28.33,28.34,28.3,28.34,59769.0,25.7033,25.7124,25.6761,25.7124,59769.0
2017-01-24 11:40:00,28.33,28.35,28.29,28.35,189979.0,25.7033,25.7215,25.667,25.7215,189979.0
2017-01-24 11:45:00,28.34,28.34,28.27,28.3,276136.0,25.7124,25.7124,25.6489,25.6761,276136.0
2017-01-24 11:50:00,28.3,28.34,28.29,28.31,77099.0,25.6761,25.7124,25.667,25.6852,77099.0
2017-01-24 11:55:00,28.32,28.32,28.26,28.28,100929.0,25.6942,25.6942,25.6398,25.658,100929.0
2017-01-24 12:00:00,28.29,28.29,28.26,28.27,51024.0,25.667,25.667,25.6398,25.6489,51024.0
2017-01-24 12:05:00,28.27,28.29,28.26,28.29,64531.0,25.6489,25.667,25.6398,25.667,64531.0
2017-01-24 12:10:00,28.28,28.34,28.28,28.31,88972.0,25.658,25.7124,25.658,25.6852,88972.0
2017-01-24 12:15:00,28.32,28.32,28.27,28.28,74238.0,25.6942,25.6942,25.6489,25.658,74238.0
2017-01-24 12:20:00,28.28,28.3,28.25,28.25,60328.0,25.658,25.6761,25.6307,25.6307,60328.0
2017-01-24 12:25:00,28.25,28.29,28.24,28.26,58727.0,25.6307,25.667,25.6217,25.6398,58727.0
2017-01-24 12:30:00,28.26,28.26,28.23,28.24,34739.0,25.6398,25.6398,25.6126,25.6217,34739.0
2017-01-24 12:35:00,28.23,28.28,28.22,28.27,59178.0,25.6126,25.658,25.6035,25.6489,59178.0
2017-01-24 12:40:00,28.27,28.29,28.25,28.25,49878.0,25.6489,25.667,25.6307,25.6307,49878.0
2017-01-24 12:45:00,28.26,28.28,28.24,28.25,68201.0,25.6398,25.658,25.6217,25.6307,68201.0
2017-01-24 12:50:00,28.25,28.37,28.25,28.35,203040.0,25.6307,25.7396,25.6307,25.7215,203040.0
2017-01-24 12:55:00,28.34,28.34,28.31,28.33,33005.0,25.7124,25.7124,25.6852,25.7033,33005.0
2017-01-24 13:00:00,28.33,28.36,28.33,28.35,53204.0,25.7033,25.7305,25.7033,25.7215,53204.0
2017-01-24 13:05:00,28.34,28.42,28.34,28.4,72440.0,25.7124,25.785,25.7124,25.7668,72440.0
2017-01-24 13:10:00,28.39,28.4,28.35,28.35,55694.0,25.7578,25.7668,25.7215,25.7215,55694.0
2017-01-24 13:15:00,28.35,28.39,28.35,28.37,41038.0,25.7215,25.7578,25.7215,25.7396,41038.0
2017-01-24 13:20:00,28.37,28.42,28.36,28.4,64511.0,25.7396,25.785,25.7305,25.7668,64511.0
2017-01-24 13:25:00,28.41,28.43,28.39,28.43,81255.0,25.7759,25.794,25.7578,25.794,81255.0
2017-01-24 13:30:00,28.43,28.52,28.42,28.52,149490.0,25.794,25.8757,25.785,25.8757,149490.0
2017-01-24 13:35:00,28.52,28.52,28.42,28.44,73744.0,25.8757,25.8757,25.785,25.8031,73744.0
2017-01-24 13:40:00,28.44,28.47,28.42,28.46,32861.0,25.8031,25.8303,25.785,25.8213,32861.0
2017-01-24 13:45:00,28.47,28.51,28.45,28.48,72572.0,25.8303,25.8666,25.8122,25.8394,72572.0
2017-01-24 13:50:00,28.47,28.48,28.45,28.45,23900.0,25.8303,25.8394,25.8122,25.8122,23900.0
2017-01-24 13:55:00,28.45,28.51,28.45,28.48,75997.0,25.8122,25.8666,25.8122,25.8394,75997.0
2017-01-24 14:00:00,28.48,28.51,28.47,28.5,44839.0,25.8394,25.8666,25.8303,25.8576,44839.0
2017-01-24 14:05:00,28.49,28.5,28.46,28.47,38698.0,25.8485,25.8576,25.8213,25.8303,38698.0
2017-01-24 14:10:00,28.46,28.49,28.42,28.42,56088.0,25.8213,25.8485,25.785,25.785,56088.0
2017-01-24 14:15:00,28.41,28.47,28.41,28.47,35456.0,25.7759,25.8303,25.7759,25.8303,35456.0
2017-01-24 14:20:00,28.47,28.48,28.46,28.46,40481.0,25.8303,25.8394,25.8213,25.8213,40481.0
2017-01-24 14:25:00,28.46,28.47,28.43,28.45,40673.0,25.8213,25.8303,25.794,25.8122,40673.0
2017-01-24 14:30:00,28.45,28.51,28.44,28.5,59245.0,25.8122,25.8666,25.8031,25.8576,59245.0
2017-01-24 14:35:00,28.5,28.55,28.5,28.55,67442.0,25.8576,25.9029,25.8576,25.9029,67442.0
2017-01-24 14:40:00,28.55,28.55,28.51,28.51,21057.0,25.9029,25.9029,25.8666,25.8666,21057.0
2017-01-24 14:45:00,28.51,28.56,28.49,28.55,93985.0,25.8666,25.912,25.8485,25.9029,93985.0
2017-01-24 14:50:00,28.55,28.56,28.52,28.54,41673.0,25.9029,25.912,25.8757,25.8938,41673.0
2017-01-24 14:55:00,28.54,28.61,28.53,28.6,90049.0,25.8938,25.9574,25.8848,25.9483,90049.0
2017-01-24 15:00:00,28.6,28.61,28.59,28.61,73564.0,25.9483,25.9574,25.9392,25.9574,73564.0
2017-01-24 15:05:00,28.6,28.62,28.59,28.61,54476.0,25.9483,25.9664,25.9392,25.9574,54476.0
2017-01-24 15:10:00,28.61,28.62,28.59,28.59,56076.0,25.9574,25.9664,25.9392,25.9392,56076.0
2017-01-24 15:15:00,28.59,28.6,28.55,28.55,68598.0,25.9392,25.9483,25.9029,25.9029,68598.0
2017-01-24 15:20:00,28.55,28.59,28.55,28.57,103162.0,25.9029,25.9392,25.9029,25.9211,103162.0
2017-01-24 15:25:00,28.57,28.59,28.57,28.59,82837.0,25.9211,25.9392,25.9211,25.9392,82837.0
2017-01-24 15:30:00,28.59,28.64,28.57,28.63,172220.0,25.9392,25.9846,25.9211,25.9755,172220.0
2017-01-24 15:35:00,28.63,28.63,28.59,28.6,79434.0,25.9755,25.9755,25.9392,25.9483,79434.0
2017-01-24 15:40:00,28.61,28.62,28.58,28.6,147234.0,25.9574,25.9664,25.9301,25.9483,147234.0
2017-01-24 15:45:00,28.6,28.62,28.54,28.55,208247.0,25.9483,25.9664,25.8938,25.9029,208247.0
2017-01-24 15:50:00,28.56,28.57,28.51,28.54,289787.0,25.912,25.9211,25.8666,25.8938,289787.0
2017-01-24 15:55:00,28.54,28.63,28.49,28.53,933000.0,25.8938,25.9755,25.8485,25.8848,933000.0
2017-01-25 09:30:00,28.77,28.83,28.67,28.67,286744.0,26.1025,26.157,26.0118,26.0118,286744.0
2017-01-25 09:35:00,28.69,28.71,28.6,28.65,222736.0,26.0299,26.0481,25.9483,25.9936,222736.0
2017-01-25 09:40:00,28.65,28.65,28.51,28.59,197134.0,25.9936,25.9936,25.8666,25.9392,197134.0
2017-01-25 09:45:00,28.59,28.66,28.59,28.65,97227.0,25.9392,26.0027,25.9392,25.9936,97227.0
2017-01-25 09:50:00,28.65,28.66,28.58,28.64,159461.0,25.9936,26.0027,25.9301,25.9846,159461.0
2017-01-25 09:55:00,28.63,28.72,28.63,28.68,156140.0,25.9755,26.0572,25.9755,26.0209,156140.0
2017-01-25 10:00:00,28.68,28.74,28.65,28.74,627401.0,26.0209,26.0753,25.9936,26.0753,627401.0
2017-01-25 10:05:00,28.74,28.84,28.73,28.83,122255.0,26.0753,26.166,26.0662,26.157,122255.0
2017-01-25 10:10:00,28.83,28.84,28.77,28.78,127426.0,26.157,26.166,26.1025,26.1116,127426.0
2017-01-25 10:15:00,28.78,28.82,28.77,28.79,72962.0,26.1116,26.1479,26.1025,26.1207,72962.0
2017-01-25 10:20:00,28.8,28.81,28.78,28.78,97688.0,26.1297,26.1388,26.1116,26.1116,97688.0
2017-01-25 10:25:00,28.78,28.78,28.72,28.72,43591.0,26.1116,26.1116,26.0572,26.0572,43591.0
2017-01-25 10:30:00,28.73,28.76,28.71,28.73,53084.0,26.0662,26.0935,26.0481,26.0662,53084.0
2017-01-25 10:35:00,28.72,28.77,28.7,28.76,75528.0,26.0572,26.1025,26.039,26.0935,75528.0
2017-01-25 10:40:00,28.77,28.77,28.74,28.74,59823.0,26.1025,26.1025,26.0753,26.0753,59823.0
2017-01-25 10:45:00,28.75,28.76,28.72,28.76,35855.0,26.0844,26.0935,26.0572,26.0935,35855.0
2017-01-25 10:50:00,28.76,28.77,28.7,28.73,535550.0,26.0935,26.1025,26.039,26.0662,535550.0
2017-01-25 10:55:00,28.73,28.74,28.71,28.74,55622.0,26.0662,26.0753,26.0481,26.0753,55622.0
2017-01-25 11:00:00,28.74,28.77,28.73,28.76,46183.0,26.0753,26.1025,26.0662,26.0935,46183.0
2017-01-25 11:05:00,28.77,28.81,28.76,28.8,31795.0,26.1025,26.1388,26.0935,26.1297,31795.0
2017-01-25 11:10:00,28.8,28.81,28.78,28.8,77216.0,26.1297,26.1388,26.1116,26.1297,77216.0
2017-01-25 11:15:00,28.8,28.83,28.8,28.83,37294.0,26.1297,26.157,26.1297,26.157,37294.0
2017-01-25 11:20:00,28.83,28.83,28.76,28.77,46165.0,26.157,26.157,26.0935,26.1025,46165.0
2017-01-25 11:25:00,28.78,28.78,28.68,28.7,92823.0,26.1116,26.1116,26.0209,26.039,92823.0
2017-01-25 11:30:00,28.7,28.73,28.64,28.64,61741.0,26.039,26.0662,25.9846,25.9846,61741.0
2017-01-25 11:35:00,28.64,28.71,28.63,28.64,104257.0,25.9846,26.0481,25.9755,25.9846,104257.0
2017-01-25 11:40:00,28.64,28.65,28.58,28.62,205080.0,25.9846,25.9936,25.9301,25.9664,205080.0
2017-01-25 11:45:00,28.62,28.63,28.59,28.6,41854.0,25.9664,25.9755,25.9392,25.9483,41854.0
2017-01-25 11:50:00,28.6,28.6,28.56,28.56,32717.0,25.9483,25.9483,25.912,25.912,32717.0
2017-01-25 11:55:00,28.57,28.61,28.56,28.6,48170.0,25.9211,25.9574,25.912,25.9483,48170.0
2017-01-25 12:00:00,28.6,28.61,28.58,28.59,38247.0,25.9483,25.9574,25.9301,25.9392,38247.0
2017-01-25 12:05:00,28.59,28.63,28.58,28.62,34661.0,25.9392,25.9755,25.9301,25.9664,34661.0
2017-01-25 12:10:00,28.61,28.68,28.59,28.67,83942.0,25.9574,26.0209,25.9392,26.0118,83942.0
2017-01-25 12:15:00,28.66,28.67,28.65,28.65,19684.0,26.0027,26.0118,25.9936,25.9936,19684.0
2017-01-25 12:20:00,28.65,28.67,28.64,28.67,32369.0,25.9936,26.0118,25.9846,26.0118,32369.0
2017-01-25 12:25:00,28.67,28.69,28.66,28.67,268704.0,26.0118,26.0299,26.0027,26.0118,268704.0
2017-01-25 12:30:00,28.67,28.68,28.61,28.62,44033.0,26.0118,26.0209,25.9574,25.9664,44033.0
2017-01-25 12:35:00,28.63,28.63,28.55,28.57,31150.0,25.9755,25.9755,25.9029,25.9211,31150.0
2017-01-25 12:40:00,28.57,28.59,28.55,28.57,26000.0,25.9211,25.9392,25.9029,25.9211,26000.0
2017-01-25 12:45:00,28.57,28.58,28.54,28.54,20250.0,25.9211,25.9301,25.8938,25.8938,20250.0
2017-01-25 12:50:00,28.54,28.54,28.48,28.53,62305.0,25.8938,25.8938,25.8394,25.8848,62305.0
2017-01-25 12:55:00,28.53,28.53,28.41,28.43,69482.0,25.8848,25.8848,25.7759,25.794,69482.0
2017-01-25 13:00:00,28.43,28.47,28.42,28.47,43793.0,25.794,25.8303,25.785,25.8303,43793.0
2017-01-25 13:05:00,28.46,28.46,28.39,28.4,49860.0,25.8213,25.8213,25.7578,25.7668,49860.0
2017-01-25 13:10:00,28.4,28.45,28.39,28.43,46835.0,25.7668,25.8122,25.7578,25.794,46835.0
2017-01-25 13:15:00,28.43,28.45,28.42,28.44,22202.0,25.794,25.8122,25.785,25.8031,22202.0
2017-01-25 13:20:00,28.44,28.44,28.35,28.38,265490.0,25.8031,25.8031,25.7215,25.7487,265490.0
2017-01-25 13:25:00,28.37,28.42,28.36,28.39,44169.0,25.7396,25.785,25.7305,25.7578,44169.0
2017-01-25 13:30:00,28.39,28.39,28.35,28.38,65042.0,25.7578,25.7578,25.7215,25.7487,65042.0
2017-01-25 13:35:00,28.38,28.45,28.37,28.45,43933.0,25.7487,25.8122,25.7396,25.8122,43933.0
2017-01-25 13:40:00,28.45,28.45,28.41,28.42,83513.0,25.8122,25.8122,25.7759,25.785,83513.0
2017-01-25 13:45:00,28.42,28.45,28.42,28.44,30205.0,25.785,25.8122,25.785,25.8031,30205.0
2017-01-25 13:50:00,28.44,28.48,28.42,28.48,45315.0,25.8031,25.8394,25.785,25.8394,45315.0
2017-01-25 13:55:00,28.47,28.48,28.46,28.46,25600.0,25.8303,25.8394,25.8213,25.8213,25600.0
2017-01-25 14:00:00,28.46,28.51,28.45,28.51,80650.0,25.8213,25.8666,25.8122,25.8666,80650.0
2017-01-25 14:05:00,28.5,28.53,28.46,28.46,79773.0,25.8576,25.8848,25.8213,25.8213,79773.0
2017-01-25 14:10:00,28.46,28.46,28.44,28.44,47609.0,25.8213,25.8213,25.8031,25.8031,47609.0
2017-01-25 14:15:00,28.44,28.5,28.44,28.5,48286.0,25.8031,25.8576,25.8031,25.8576,48286.0
2017-01-25 14:20:00,28.5,28.5,28.48,28.5,18337.0,25.8576,25.8576,25.8394,25.8576,18337.0
2017-01-25 14:25:00,28.49,28.5,28.48,28.48,36599.0,25.8485,25.8576,25.8394,25.8394,36599.0
2017-01-25 14:30:00,28.48,28.49,28.46,28.46,29762.0,25.8394,25.8485,25.8213,25.8213,29762.0
2017-01-25 14:35:00,28.46,28.48,28.46,28.46,19786.0,25.8213,25.8394,25.8213,25.8213,19786.0
2017-01-25 14:40:00,28.47,28.47,28.43,28.43,26220.0,25.8303,25.8303,25.794,25.794,26220.0
2017-01-25 14:45:00,28.44,28.47,28.43,28.46,25108.0,25.8031,25.8303,25.794,25.8213,25108.0
2017-01-25 14:50:00,28.46,28.47,28.45,28.46,18222.0,25.8213,25.8303,25.8122,25.8213,18222.0
2017-01-25 14:55:00,28.46,28.48,28.45,28.48,26809.0,25.8213,25.8394,25.8122,25.8394,26809.0
2017-01-25 15:00:00,28.48,28.5,28.47,28.5,60241.0,25.8394,25.8576,25.8303,25.8576,60241.0
2017-01-25 15:05:00,28.5,28.5,28.48,28.48,41556.0,25.8576,25.8576,25.8394,25.8394,41556.0
2017-01-25 15:10:00,28.49,28.49,28.48,28.48,10156.0,25.8485,25.8485,25.8394,25.8394,10156.0
2017-01-25 15:15:00,28.48,28.5,28.46,28.5,54698.0,25.8394,25.8576,25.8213,25.8576,54698.0
2017-01-25 15:20:00,28.5,28.52,28.49,28.52,24191.0,25.8576,25.8757,25.8485,25.8757,24191.0
2017-01-25 15:25:00,28.51,28.55,28.51,28.54,21261.0,25.8666,25.9029,25.8666,25.8938,21261.0
2017-01-25 15:30:00,28.54,28.55,28.52,28.53,41663.0,25.8938,25.9029,25.8757,25.8848,41663.0
2017-01-25 15:35:00,28.53,28.55,28.52,28.55,50543.0,25.8848,25.9029,25.8757,25.9029,50543.0
2017-01-25 15:40:00,28.54,28.56,28.53,28.56,170846.0,25.8938,25.912,25.8848,25.912,170846.0
2017-01-25 15:45:00,28.55,28.56,28.53,28.54,55204.0,25.9029,25.912,25.8848,25.8938,55204.0
2017-01-25 15:50:00,28.54,28.59,28.53,28.57,140032.0,25.8938,25.9392,25.8848,25.9211,140032.0
2017-01-25 15:55:00,28.57,28.69,28.56,28.59,477053.0,25.9211,26.0299,25.912,25.9392,477053.0
2017-01-26 09:30:00,28.8,28.8,28.56,28.72,258574.0,26.1297,26.1297,25.912,26.0572,258574.0
2017-01-26 09:35:00,28.72,28.79,28.72,28.76,90567.0,26.0572,26.1207,26.0572,26.0935,90567.0
2017-01-26 09:40:00,28.77,28.77,28.63,28.66,70834.0,26.1025,26.1025,25.9755,26.0027,70834.0
2017-01-26 09:45:00,28.66,28.67,28.51,28.51,75130.0,26.0027,26.0118,25.8666,25.8666,75130.0
2017-01-26 09:50:00,28.51,28.55,28.33,28.4,165881.0,25.8666,25.9029,25.7033,25.7668,165881.0
2017-01-26 09:55:00,28.4,28.42,28.27,28.4,110215.0,25.7668,25.785,25.6489,25.7668,110215.0
2017-01-26 10:00:00,28.43,28.57,28.41,28.48,41996.0,25.794,25.9211,25.7759,25.8394,41996.0
2017-01-26 10:05:00,28.48,28.53,28.42,28.48,43172.0,25.8394,25.8848,25.785,25.8394,43172.0
2017-01-26 10:10:00,28.48,28.5,28.44,28.48,30051.0,25.8394,25.8576,25.8031,25.8394,30051.0
2017-01-26 10:15:00,28.48,28.56,28.46,28.52,19626.0,25.8394,25.912,25.8213,25.8757,19626.0
2017-01-26 10:20:00,28.52,28.53,28.4,28.41,65696.0,25.8757,25.8848,25.7668,25.7759,65696.0
2017-01-26 10:25:00,28.4,28.43,28.24,28.26,74386.0,25.7668,25.794,25.6217,25.6398,74386.0
2017-01-26 10:30:00,28.26,28.4,28.24,28.38,34711.0,25.6398,25.7668,25.6217,25.7487,34711.0
2017-01-26 10:35:00,28.38,28.4,28.28,28.3,115349.0,25.7487,25.7668,25.658,25.6761,115349.0
2017-01-26 10:40:00,28.29,28.3,28.21,28.26,112264.0,25.667,25.6761,25.5944,25.6398,112264.0
2017-01-26 10:45:00,28.26,28.34,28.26,28.33,35149.0,25.6398,25.7124,25.6398,25.7033,35149.0
2017-01-26 10:50:00,28.34,28.34,28.29,28.32,38309.0,25.7124,25.7124,25.667,25.6942,38309.0
2017-01-26 10:55:00,28.32,28.33,28.26,28.28,30022.0,25.6942,25.7033,25.6398,25.658,30022.0
2017-01-26 11:00:00,28.28,28.28,28.23,28.23,59052.0,25.658,25.658,25.6126,25.6126,59052.0
2017-01-26 11:05:00,28.23,28.26,28.18,28.21,41292.0,25.6126,25.6398,25.5672,25.5944,41292.0
2017-01-26 11:10:00,28.21,28.24,28.2,28.23,36366.0,25.5944,25.6217,25.5854,25.6126,36366.0
2017-01-26 11:15:00,28.24,28.33,28.24,28.3,30596.0,25.6217,25.7033,25.6217,25.6761,30596.0
2017-01-26 11:20:00,28.3,28.34,28.27,28.33,31569.0,25.6761,25.7124,25.6489,25.7033,31569.0
2017-01-26 11:25:00,28.32,28.37,28.3,28.37,55672.0,25.6942,25.7396,25.6761,25.7396,55672.0
2017-01-26 11:30:00,28.37,28.38,28.36,28.37,35879.0,25.7396,25.7487,25.7305,25.7396,35879.0
2017-01-26 11:35:00,28.37,28.39,28.34,28.36,33923.0,25.7396,25.7578,25.7124,25.7305,33923.0
2017-01-26 11:40:00,28.37,28.4,28.33,28.4,23209.0,25.7396,25.7668,25.7033,25.7668,23209.0
2017-01-26 11:45:00,28.4,28.46,28.39,28.44,53745.0,25.7668,25.8213,25.7578,25.8031,53745.0
2017-01-26 11:50:00,28.44,28.44,28.41,28.42,7400.0,25.8031,25.8031,25.7759,25.785,7400.0
2017-01-26 11:55:00,28.42,28.47,28.41,28.43,20238.0,25.785,25.8303,25.7759,25.794,20238.0
2017-01-26 12:00:00,28.43,28.44,28.41,28.41,19640.0,25.794,25.8031,25.7759,25.7759,19640.0
2017-01-26 12:05:00,28.42,28.42,28.38,28.38,17304.0,25.785,25.785,25.7487,25.7487,17304.0
2017-01-26 12:10:00,28.38,28.42,28.38,28.41,49083.0,25.7487,25.785,25.7487,25.7759,49083.0
2017-01-26 12:15:00,28.41,28.44,28.4,28.42,11082.0,25.7759,25.8031,25.7668,25.785,11082.0
2017-01-26 12:20:00,28.42,28.44,28.4,28.42,34822.0,25.785,25.8031,25.7668,25.785,34822.0
2017-01-26 12:25:00,28.43,28.48,28.43,28.47,13451.0,25.794,25.8394,25.794,25.8303,13451.0
2017-01-26 12:30:00,28.47,28.48,28.34,28.35,100980.0,25.8303,25.8394,25.7124,25.7215,100980.0
2017-01-26 12:35:00,28.35,28.43,28.34,28.42,72947.0,25.7215,25.794,25.7124,25.785,72947.0
2017-01-26 12:40:00,28.42,28.46,28.42,28.46,20869.0,25.785,25.8213,25.785,25.8213,20869.0
2017-01-26 12:45:00,28.46,28.49,28.44,28.46,21799.0,25.8213,25.8485,25.8031,25.8213,21799.0
2017-01-26 12:50:00,28.47,28.49,28.46,28.47,13045.0,25.8303,25.8485,25.8213,25.8303,13045.0
2017-01-26 12:55:00,28.47,28.5,28.46,28.49,43392.0,25.8303,25.8576,25.8213,25.8485,43392.0
2017-01-26 13:00:00,28.48,28.52,28.46,28.52,52448.0,25.8394,25.8757,25.8213,25.8757,52448.0
2017-01-26 13:05:00,28.53,28.56,28.52,28.53,66812.0,25.8848,25.912,25.8757,25.8848,66812.0
2017-01-26 13:10:00,28.54,28.57,28.52,28.54,34704.0,25.8938,25.9211,25.8757,25.8938,34704.0
2017-01-26 13:15:00,28.54,28.54,28.47,28.47,22679.0,25.8938,25.8938,25.8303,25.8303,22679.0
2017-01-26 13:20:00,28.47,28.47,28.42,28.42,54911.0,25.8303,25.8303,25.785,25.785,54911.0
2017-01-26 13:25:00,28.43,28.46,28.42,28.45,28400.0,25.794,25.8213,25.785,25.8122,28400.0
2017-01-26 13:30:00,28.46,28.46,28.44,28.45,15536.0,25.8213,25.8213,25.8031,25.8122,15536.0
2017-01-26 13:35:00,28.45,28.47,28.43,28.43,22340.0,25.8122,25.8303,25.794,25.794,22340.0
2017-01-26 13:40:00,28.44,28.44,28.42,28.43,11930.0,25.8031,25.8031,25.785,25.794,11930.0
2017-01-26 13:45:00,28.44,28.44,28.42,28.43,41524.0,25.8031,25.8031,25.785,25.794,41524.0
2017-01-26 13:50:00,28.43,28.46,28.42,28.42,21311.0,25.794,25.8213,25.785,25.785,21311.0
2017-01-26 13:55:00,28.41,28.42,28.4,28.4,49275.0,25.7759,25.785,25.7668,25.7668,49275.0
2017-01-26 14:00:00,28.41,28.42,28.38,28.38,40530.0,25.7759,25.785,25.7487,25.7487,40530.0
2017-01-26 14:05:00,28.39,28.39,28.37,28.39,33417.0,25.7578,25.7578,25.7396,25.7578,33417.0
2017-01-26 14:10:00,28.39,28.42,28.38,28.4,52707.0,25.7578,25.785,25.7487,25.7668,52707.0
2017-01-26 14:15:00,28.4,28.42,28.39,28.41,32640.0,25.7668,25.785,25.7578,25.7759,32640.0
2017-01-26 14:20:00,28.41,28.41,28.39,28.41,48771.0,25.7759,25.7759,25.7578,25.7759,48771.0
2017-01-26 14:25:00,28.4,28.41,28.39,28.39,32894.0,25.7668,25.7759,25.7578,25.7578,32894.0
2017-01-26 14:30:00,28.39,28.4,28.36,28.36,38668.0,25.7578,25.7668,25.7305,25.7305,38668.0
2017-01-26 14:35:00,28.36,28.39,28.35,28.37,40280.0,25.7305,25.7578,25.7215,25.7396,40280.0
2017-01-26 14:40:00,28.37,28.39,28.37,28.37,33430.0,25.7396,25.7578,25.7396,25.7396,33430.0
2017-01-26 14:45:00,28.37,28.38,28.36,28.38,20710.0,25.7396,25.7487,25.7305,25.7487,20710.0
2017-01-26 14:50:00,28.38,28.4,28.37,28.38,170845.0,25.7487,25.7668,25.7396,25.7487,170845.0
2017-01-26 14:55:00,28.38,28.38,28.33,28.33,57709.0,25.7487,25.7487,25.7033,25.7033,57709.0
2017-01-26 15:00:00,28.33,28.35,28.32,28.33,62106.0,25.7033,25.7215,25.6942,25.7033,62106.0
2017-01-26 15:05:00,28.32,28.33,28.29,28.29,42486.0,25.6942,25.7033,25.667,25.667,42486.0
2017-01-26 15:10:00,28.29,28.3,28.28,28.3,47926.0,25.667,25.6761,25.658,25.6761,47926.0
2017-01-26 15:15:00,28.3,28.31,28.27,28.28,59045.0,25.6761,25.6852,25.6489,25.658,59045.0
2017-01-26 15:20:00,28.28,28.3,28.28,28.29,27177.0,25.658,25.6761,25.658,25.667,27177.0
2017-01-26 15:25:00,28.29,28.3,28.27,28.29,55764.0,25.667,25.6761,25.6489,25.667,55764.0
2017-01-26 15:30:00,28.28,28.32,28.27,28.31,106056.0,25.658,25.6942,25.6489,25.6852,106056.0
2017-01-26 15:35:00,28.31,28.32,28.3,28.3,59053.0,25.6852,25.6942,25.6761,25.6761,59053.0
2017-01-26 15:40:00,28.3,28.34,28.28,28.3,115241.0,25.6761,25.7124,25.658,25.6761,115241.0
2017-01-26 15:45:00,28.29,28.36,28.28,28.34,147276.0,25.667,25.7305,25.658,25.7124,147276.0
2017-01-26 15:50:00,28.33,28.36,28.3,28.36,152044.0,25.7033,25.7305,25.6761,25.7305,152044.0
2017-01-26 15:55:00,28.35,28.36,28.31,28.33,305925.0,25.7215,25.7305,25.6852,25.7033,305925.0
2017-01-27 09:30:00,28.35,28.5,28.34,28.35,69579.0,25.7215,25.8576,25.7124,25.7215,69579.0
2017-01-27 09:35:00,28.37,28.37,28.27,28.3,33963.0,25.7396,25.7396,25.6489,25.6761,33963.0
2017-01-27 09:40:00,28.29,28.29,28.21,28.23,41187.0,25.667,25.667,25.5944,25.6126,41187.0
2017-01-27 09:45:00,28.22,28.25,28.13,28.16,109566.0,25.6035,25.6307,25.5219,25.5491,109566.0
2017-01-27 09:50:00,28.18,28.28,28.17,28.24,34248.0,25.5672,25.658,25.5582,25.6217,34248.0
2017-01-27 09:55:00,28.24,28.32,28.12,28.32,132681.0,25.6217,25.6942,25.5128,25.6942,132681.0
2017-01-27 10:00:00,28.31,28.35,28.24,28.27,29151.0,25.6852,25.7215,25.6217,25.6489,29151.0
2017-01-27 10:05:00,28.27,28.32,28.21,28.31,23974.0,25.6489,25.6942,25.5944,25.6852,23974.0
2017-01-27 10:10:00,28.31,28.4,28.31,28.35,12166.0,25.6852,25.7668,25.6852,25.7215,12166.0
2017-01-27 10:15:00,28.35,28.38,28.33,28.37,30530.0,25.7215,25.7487,25.7033,25.7396,30530.0
2017-01-27 10:20:00,28.36,28.43,28.35,28.42,25174.0,25.7305,25.794,25.7215,25.785,25174.0
2017-01-27 10:25:00,28.42,28.44,28.34,28.38,30462.0,25.785,25.8031,25.7124,25.7487,30462.0
2017-01-27 10:30:00,28.38,28.39,28.3,28.32,34775.0,25.7487,25.7578,25.6761,25.6942,34775.0
2017-01-27 10:35:00,28.31,28.31,28.26,28.28,36555.0,25.6852,25.6852,25.6398,25.658,36555.0
2017-01-27 10:40:00,28.27,28.36,28.27,28.33,39998.0,25.6489,25.7305,25.6489,25.7033,39998.0
2017-01-27 10:45:00,28.33,28.33,28.27,28.3,66919.0,25.7033,25.7033,25.6489,25.6761,66919.0
2017-01-27 10:50:00,28.3,28.32,28.29,28.29,29796.0,25.6761,25.6942,25.667,25.667,29796.0
2017-01-27 10:55:00,28.28,28.29,28.25,28.25,47324.0,25.658,25.667,25.6307,25.6307,47324.0
2017-01-27 11:00:00,28.26,28.28,28.25,28.28,15316.0,25.6398,25.658,25.6307,25.658,15316.0
2017-01-27 11:05:00,28.28,28.31,28.26,28.31,139973.0,25.658,25.6852,25.6398,25.6852,139973.0
2017-01-27 11:10:00,28.31,28.38,28.31,28.38,24400.0,25.6852,25.7487,25.6852,25.7487,24400.0
2017-01-27 11:15:00,28.37,28.38,28.35,28.36,34642.0,25.7396,25.7487,25.7215,25.7305,34642.0
2017-01-27 11:20:00,28.35,28.36,28.33,28.34,16690.0,25.7215,25.7305,25.7033,25.7124,16690.0
2017-01-27 11:25:00,28.34,28.38,28.34,28.36,42262.0,25.7124,25.7487,25.7124,25.7305,42262.0
2017-01-27 11:30:00,28.36,28.39,28.35,28.37,29549.0,25.7305,25.7578,25.7215,25.7396,29549.0
2017-01-27 11:35:00,28.37,28.39,28.36,28.36,19387.0,25.7396,25.7578,25.7305,25.7305,19387.0
2017-01-27 11:40:00,28.37,28.39,28.28,28.29,82745.0,25.7396,25.7578,25.658,25.667,82745.0
2017-01-27 11:45:00,28.3,28.31,28.26,28.27,125041.0,25.6761,25.6852,25.6398,25.6489,125041.0
2017-01-27 11:50:00,28.27,28.32,28.27,28.32,40950.0,25.6489,25.6942,25.6489,25.6942,40950.0
2017-01-27 11:55:00,28.31,28.35,28.31,28.35,19782.0,25.6852,25.7215,25.6852,25.7215,19782.0
2017-01-27 12:00:00,28.35,28.39,28.34,28.39,11750.0,25.7215,25.7578,25.7124,25.7578,11750.0
2017-01-27 12:05:00,28.39,28.39,28.38,28.38,14400.0,25.7578,25.7578,25.7487,25.7487,14400.0
2017-01-27 12:10:00,28.39,28.39,28.38,28.38,13469.0,25.7578,25.7578,25.7487,25.7487,13469.0
2017-01-27 12:15:00,28.38,28.38,28.36,28.37,10712.0,25.7487,25.7487,25.7305,25.7396,10712.0
2017-01-27 12:20:00,28.37,28.39,28.36,28.39,15900.0,25.7396,25.7578,25.7305,25.7578,15900.0
2017-01-27 12:25:00,28.39,28.39,28.38,28.39,7961.0,25.7578,25.7578,25.7487,25.7578,7961.0
2017-01-27 12:30:00,28.39,28.4,28.38,28.4,14227.0,25.7578,25.7668,25.7487,25.7668,14227.0
2017-01-27 12:35:00,28.4,28.4,28.35,28.36,22768.0,25.7668,25.7668,25.7215,25.7305,22768.0
2017-01-27 12:40:00,28.37,28.4,28.36,28.39,20676.0,25.7396,25.7668,25.7305,25.7578,20676.0
2017-01-27 12:45:00,28.39,28.4,28.38,28.4,6399.0,25.7578,25.7668,25.7487,25.7668,6399.0
2017-01-27 12:50:00,28.39,28.4,28.39,28.39,5620.0,25.7578,25.7668,25.7578,25.7578,5620.0
2017-01-27 12:55:00,28.4,28.4,28.33,28.36,36060.0,25.7668,25.7668,25.7033,25.7305,36060.0
2017-01-27 13:00:00,28.36,28.36,28.34,28.36,6300.0,25.7305,25.7305,25.7124,25.7305,6300.0
2017-01-27 13:05:00,28.36,28.37,28.34,28.34,14568.0,25.7305,25.7396,25.7124,25.7124,14568.0
2017-01-27 13:10:00,28.35,28.35,28.31,28.33,19418.0,25.7215,25.7215,25.6852,25.7033,19418.0
2017-01-27 13:15:00,28.33,28.34,28.32,28.34,9198.0,25.7033,25.7124,25.6942,25.7124,9198.0
2017-01-27 13:20:00,28.34,28.37,28.32,28.32,13659.0,25.7124,25.7396,25.6942,25.6942,13659.0
2017-01-27 13:25:00,28.33,28.33,28.32,28.32,5083.0,25.7033,25.7033,25.6942,25.6942,5083.0
2017-01-27 13:30:00,28.33,28.36,28.32,28.35,11594.0,25.7033,25.7305,25.6942,25.7215,11594.0
2017-01-27 13:35:00,28.34,28.35,28.33,28.33,4013.0,25.7124,25.7215,25.7033,25.7033,4013.0
2017-01-27 13:40:00,28.34,28.37,28.32,28.37,20312.0,25.7124,25.7396,25.6942,25.7396,20312.0
2017-01-27 13:45:00,28.37,28.38,28.33,28.35,17029.0,25.7396,25.7487,25.7033,25.7215,17029.0
2017-01-27 13:50:00,28.34,28.36,28.33,28.33,5792.0,25.7124,25.7305,25.7033,25.7033,5792.0
2017-01-27 13:55:00,28.34,28.36,28.33,28.35,10350.0,25.7124,25.7305,25.7033,25.7215,10350.0
2017-01-27 14:00:00,28.36,28.37,28.35,28.35,8185.0,25.7305,25.7396,25.7215,25.7215,8185.0
2017-01-27 14:05:00,28.35,28.37,28.33,28.34,12651.0,25.7215,25.7396,25.7033,25.7124,12651.0
2017-01-27 14:10:00,28.34,28.35,28.33,28.34,7480.0,25.7124,25.7215,25.7033,25.7124,7480.0
2017-01-27 14:15:00,28.34,28.35,28.34,28.35,1722.0,25.7124,25.7215,25.7124,25.7215,1722.0
2017-01-27 14:20:00,28.35,28.35,28.34,28.35,17300.0,25.7215,25.7215,25.7124,25.7215,17300.0
2017-01-27 14:25:00,28.35,28.36,28.34,28.36,13033.0,25.7215,25.7305,25.7124,25.7305,13033.0
2017-01-27 14:30:00,28.36,28.36,28.35,28.36,17399.0,25.7305,25.7305,25.7215,25.7305,17399.0
2017-01-27 14:35:00,28.36,28.36,28.33,28.34,17608.0,25.7305,25.7305,25.7033,25.7124,17608.0
2017-01-27 14:40:00,28.33,28.34,28.33,28.33,28499.0,25.7033,25.7124,25.7033,25.7033,28499.0
2017-01-27 14:45:00,28.34,28.34,28.32,28.33,26531.0,25.7124,25.7124,25.6942,25.7033,26531.0
2017-01-27 14:50:00,28.33,28.38,28.32,28.37,96427.0,25.7033,25.7487,25.6942,25.7396,96427.0
2017-01-27 14:55:00,28.38,28.38,28.34,28.34,20902.0,25.7487,25.7487,25.7124,25.7124,20902.0
2017-01-27 15:00:00,28.35,28.35,28.32,28.32,16002.0,25.7215,25.7215,25.6942,25.6942,16002.0
2017-01-27 15:05:00,28.32,28.32,28.27,28.27,27652.0,25.6942,25.6942,25.6489,25.6489,27652.0
2017-01-27 15:10:00,28.28,28.33,28.25,28.33,49912.0,25.658,25.7033,25.6307,25.7033,49912.0
2017-01-27 15:15:00,28.33,28.34,28.3,28.3,12654.0,25.7033,25.7124,25.6761,25.6761,12654.0
2017-01-27 15:20:00,28.3,28.32,28.3,28.31,22642.0,25.6761,25.6942,25.6761,25.6852,22642.0
2017-01-27 15:25:00,28.3,28.31,28.29,28.3,39778.0,25.6761,25.6852,25.667,25.6761,39778.0
2017-01-27 15:30:00,28.3,28.31,28.3,28.3,52668.0,25.6761,25.6852,25.6761,25.6761,52668.0
2017-01-27 15:35:00,28.3,28.32,28.29,28.31,64446.0,25.6761,25.6942,25.667,25.6852,64446.0
2017-01-27 15:40:00,28.32,28.32,28.28,28.3,51369.0,25.6942,25.6942,25.658,25.6761,51369.0
2017-01-27 15:45:00,28.3,28.31,28.29,28.3,43130.0,25.6761,25.6852,25.667,25.6761,43130.0
2017-01-27 15:50:00,28.31,28.35,28.29,28.31,173224.0,25.6852,25.7215,25.667,25.6852,173224.0
2017-01-27 15:55:00,28.31,28.38,28.3,28.35,326439.0,25.6852,25.7487,25.6761,25.7215,326439.0
2017-01-30 09:30:00,28.17,28.35,28.16,28.31,51296.0,25.5582,25.7215,25.5491,25.6852,51296.0
2017-01-30 09:35:00,28.33,28.36,28.08,28.14,43563.0,25.7033,25.7305,25.4765,25.5309,43563.0
2017-01-30 09:40:00,28.15,28.23,28.09,28.11,55665.0,25.54,25.6126,25.4856,25.5037,55665.0
2017-01-30 09:45:00,28.1,28.16,28.06,28.11,26894.0,25.4946,25.5491,25.4584,25.5037,26894.0
2017-01-30 09:50:00,28.12,28.18,28.08,28.17,40289.0,25.5128,25.5672,25.4765,25.5582,40289.0
2017-01-30 09:55:00,28.17,28.21,28.12,28.14,36357.0,25.5582,25.5944,25.5128,25.5309,36357.0
2017-01-30 10:00:00,28.13,28.16,28.08,28.16,13550.0,25.5219,25.5491,25.4765,25.5491,13550.0
2017-01-30 10:05:00,28.15,28.15,28.08,28.12,37652.0,25.54,25.54,25.4765,25.5128,37652.0
2017-01-30 10:10:00,28.12,28.14,28.09,28.14,46124.0,25.5128,25.5309,25.4856,25.5309,46124.0
2017-01-30 10:15:00,28.14,28.18,28.12,28.17,23801.0,25.5309,25.5672,25.5128,25.5582,23801.0
2017-01-30 10:20:00,28.17,28.21,28.17,28.21,17964.0,25.5582,25.5944,25.5582,25.5944,17964.0
2017-01-30 10:25:00,28.21,28.23,28.17,28.19,28890.0,25.5944,25.6126,25.5582,25.5763,28890.0
2017-01-30 10:30:00,28.2,28.21,28.18,28.2,33933.0,25.5854,25.5944,25.5672,25.5854,33933.0
2017-01-30 10:35:00,28.21,28.22,28.15,28.16,24440.0,25.5944,25.6035,25.54,25.5491,24440.0
2017-01-30 10:40:00,28.17,28.19,28.13,28.13,56637.0,25.5582,25.5763,25.5219,25.5219,56637.0
2017-01-30 10:45:00,28.13,28.13,28.06,28.07,51171.0,25.5219,25.5219,25.4584,25.4674,51171.0
2017-01-30 10:50:00,28.07,28.12,28.07,28.09,44445.0,25.4674,25.5128,25.4674,25.4856,44445.0
2017-01-30 10:55:00,28.1,28.16,28.09,28.15,26538.0,25.4946,25.5491,25.4856,25.54,26538.0
2017-01-30 11:00:00,28.16,28.16,28.13,28.14,16889.0,25.5491,25.5491,25.5219,25.5309,16889.0
2017-01-30 11:05:00,28.13,28.21,28.13,28.2,39184.0,25.5219,25.5944,25.5219,25.5854,39184.0
2017-01-30 11:10:00,28.19,28.28,28.19,28.27,37553.0,25.5763,25.658,25.5763,25.6489,37553.0
2017-01-30 11:15:00,28.27,28.28,28.22,28.28,24987.0,25.6489,25.658,25.6035,25.658,24987.0
2017-01-30 11:20:00,28.27,28.27,28.26,28.26,4550.0,25.6489,25.6489,25.6398,25.6398,4550.0
2017-01-30 11:25:00,28.26,28.26,28.24,28.24,18788.0,25.6398,25.6398,25.6217,25.6217,18788.0
2017-01-30 11:30:00,28.25,28.25,28.24,28.24,7240.0,25.6307,25.6307,25.6217,25.6217,7240.0
2017-01-30 11:35:00,28.24,28.26,28.23,28.26,25997.0,25.6217,25.6398,25.6126,25.6398,25997.0
2017-01-30 11:40:00,28.26,28.29,28.25,28.28,17260.0,25.6398,25.667,25.6307,25.658,17260.0
2017-01-30 11:45:00,28.28,28.33,28.27,28.33,50377.0,25.658,25.7033,25.6489,25.7033,50377.0
2017-01-30 11:50:00,28.33,28.34,28.28,28.29,17599.0,25.7033,25.7124,25.658,25.667,17599.0
2017-01-30 11:55:00,28.29,28.3,28.27,28.3,12687.0,25.667,25.6761,25.6489,25.6761,12687.0
2017-01-30 12:00:00,28.3,28.31,28.29,28.29,5595.0,25.6761,25.6852,25.667,25.667,5595.0
2017-01-30 12:05:00,28.29,28.3,28.28,28.29,28038.0,25.667,25.6761,25.658,25.667,28038.0
2017-01-30 12:10:00,28.3,28.3,28.27,28.29,29932.0,25.6761,25.6761,25.6489,25.667,29932.0
2017-01-30 12:15:00,28.29,28.3,28.29,28.29,8990.0,25.667,25.6761,25.667,25.667,8990.0
2017-01-30 12:20:00,28.3,28.32,28.29,28.31,27088.0,25.6761,25.6942,25.667,25.6852,27088.0
2017-01-30 12:25:00,28.31,28.33,28.31,28.33,6081.0,25.6852,25.7033,25.6852,25.7033,6081.0
2017-01-30 12:30:00,28.33,28.33,28.31,28.32,11165.0,25.7033,25.7033,25.6852,25.6942,11165.0
2017-01-30 12:35:00,28.32,28.32,28.31,28.32,14836.0,25.6942,25.6942,25.6852,25.6942,14836.0
2017-01-30 12:40:00,28.31,28.32,28.3,28.31,14091.0,25.6852,25.6942,25.6761,25.6852,14091.0
2017-01-30 12:45:00,28.3,28.32,28.29,28.31,18488.0,25.6761,25.6942,25.667,25.6852,18488.0
2017-01-30 12:50:00,28.31,28.32,28.29,28.31,19147.0,25.6852,25.6942,25.667,25.6852,19147.0
2017-01-30 12:55:00,28.31,28.32,28.3,28.31,8990.0,25.6852,25.6942,25.6761,25.6852,8990.0
2017-01-30 13:00:00,28.32,28.35,28.32,28.34,18326.0,25.6942,25.7215,25.6942,25.7124,18326.0
2017-01-30 13:05:00,28.34,28.38,28.34,28.35,79701.0,25.7124,25.7487,25.7124,25.7215,79701.0
2017-01-30 13:10:00,28.35,28.38,28.35,28.38,23607.0,25.7215,25.7487,25.7215,25.7487,23607.0
2017-01-30 13:15:00,28.37,28.39,28.37,28.39,23315.0,25.7396,25.7578,25.7396,25.7578,23315.0
2017-01-30 13:20:00,28.38,28.39,28.37,28.39,25532.0,25.7487,25.7578,25.7396,25.7578,25532.0
2017-01-30 13:25:00,28.39,28.43,28.38,28.43,90078.0,25.7578,25.794,25.7487,25.794,90078.0
2017-01-30 13:30:00,28.42,28.44,28.39,28.44,32180.0,25.785,25.8031,25.7578,25.8031,32180.0
2017-01-30 13:35:00,28.44,28.44,28.42,28.43,7875.0,25.8031,25.8031,25.785,25.794,7875.0
2017-01-30 13:40:00,28.43,28.44,28.42,28.43,20841.0,25.794,25.8031,25.785,25.794,20841.0
2017-01-30 13:45:00,28.42,28.44,28.41,28.43,20146.0,25.785,25.8031,25.7759,25.794,20146.0
2017-01-30 13:50:00,28.43,28.45,28.41,28.45,51505.0,25.794,25.8122,25.7759,25.8122,51505.0
2017-01-30 13:55:00,28.45,28.47,28.45,28.47,17010.0,25.8122,25.8303,25.8122,25.8303,17010.0
2017-01-30 14:00:00,28.48,28.49,28.47,28.48,30263.0,25.8394,25.8485,25.8303,25.8394,30263.0
2017-01-30 14:05:00,28.47,28.48,28.47,28.48,4200.0,25.8303,25.8394,25.8303,25.8394,4200.0
2017-01-30 14:10:00,28.47,28.48,28.46,28.46,13561.0,25.8303,25.8394,25.8213,25.8213,13561.0
2017-01-30 14:15:00,28.47,28.48,28.45,28.46,144798.0,25.8303,25.8394,25.8122,25.8213,144798.0
2017-01-30 14:20:00,28.46,28.47,28.45,28.47,29351.0,25.8213,25.8303,25.8122,25.8303,29351.0
2017-01-30 14:25:00,28.47,28.5,28.46,28.49,30840.0,25.8303,25.8576,25.8213,25.8485,30840.0
2017-01-30 14:30:00,28.48,28.5,28.48,28.5,16300.0,25.8394,25.8576,25.8394,25.8576,16300.0
2017-01-30 14:35:00,28.5,28.54,28.49,28.53,62897.0,25.8576,25.8938,25.8485,25.8848,62897.0
2017-01-30 14:40:00,28.54,28.55,28.53,28.54,36347.0,25.8938,25.9029,25.8848,25.8938,36347.0
2017-01-30 14:45:00,28.53,28.54,28.53,28.53,15633.0,25.8848,25.8938,25.8848,25.8848,15633.0
2017-01-30 14:50:00,28.53,28.56,28.53,28.55,70684.0,25.8848,25.912,25.8848,25.9029,70684.0
2017-01-30 14:55:00,28.56,28.56,28.54,28.56,11856.0,25.912,25.912,25.8938,25.912,11856.0
2017-01-30 15:00:00,28.55,28.56,28.52,28.53,14308.0,25.9029,25.912,25.8757,25.8848,14308.0
2017-01-30 15:05:00,28.53,28.53,28.52,28.53,13193.0,25.8848,25.8848,25.8757,25.8848,13193.0
2017-01-30 15:10:00,28.53,28.56,28.52,28.55,75087.0,25.8848,25.912,25.8757,25.9029,75087.0
2017-01-30 15:15:00,28.54,28.56,28.54,28.55,32999.0,25.8938,25.912,25.8938,25.9029,32999.0
2017-01-30 15:20:00,28.56,28.56,28.55,28.55,27465.0,25.912,25.912,25.9029,25.9029,27465.0
2017-01-30 15:25:00,28.55,28.57,28.55,28.56,92005.0,25.9029,25.9211,25.9029,25.912,92005.0
2017-01-30 15:30:00,28.57,28.58,28.55,28.55,74439.0,25.9211,25.9301,25.9029,25.9029,74439.0
2017-01-30 15:35:00,28.55,28.57,28.54,28.55,110074.0,25.9029,25.9211,25.8938,25.9029,110074.0
2017-01-30 15:40:00,28.56,28.61,28.54,28.6,152197.0,25.912,25.9574,25.8938,25.9483,152197.0
2017-01-30 15:45:00,28.6,28.64,28.6,28.61,92870.0,25.9483,25.9846,25.9483,25.9574,92870.0
2017-01-30 15:50:00,28.61,28.63,28.57,28.58,193517.0,25.9574,25.9755,25.9211,25.9301,193517.0
2017-01-30 15:55:00,28.58,28.59,28.53,28.57,323872.0,25.9301,25.9392,25.8848,25.9211,323872.0
2017-01-31 09:30:00,28.32,28.4,28.26,28.3,138960.0,25.6942,25.7668,25.6398,25.6761,138960.0
2017-01-31 09:35:00,28.28,28.31,28.2,28.28,79968.0,25.658,25.6852,25.5854,25.658,79968.0
2017-01-31 09:40:00,28.27,28.34,28.24,28.32,119987.0,25.6489,25.7124,25.6217,25.6942,119987.0
2017-01-31 09:45:00,28.32,28.36,28.29,28.33,80255.0,25.6942,25.7305,25.667,25.7033,80255.0
2017-01-31 09:50:00,28.33,28.33,28.18,28.18,84052.0,25.7033,25.7033,25.5672,25.5672,84052.0
2017-01-31 09:55:00,28.18,28.27,28.11,28.2,118078.0,25.5672,25.6489,25.5037,25.5854,118078.0
2017-01-31 10:00:00,28.2,28.2,28.09,28.09,41774.0,25.5854,25.5854,25.4856,25.4856,41774.0
2017-01-31 10:05:00,28.1,28.16,28.07,28.15,51929.0,25.4946,25.5491,25.4674,25.54,51929.0
2017-01-31 10:10:00,28.14,28.2,28.14,28.2,38350.0,25.5309,25.5854,25.5309,25.5854,38350.0
2017-01-31 10:15:00,28.21,28.33,28.2,28.33,49936.0,25.5944,25.7033,25.5854,25.7033,49936.0
2017-01-31 10:20:00,28.33,28.36,28.31,28.31,35796.0,25.7033,25.7305,25.6852,25.6852,35796.0
2017-01-31 10:25:00,28.31,28.35,28.27,28.28,33083.0,25.6852,25.7215,25.6489,25.658,33083.0
2017-01-31 10:30:00,28.29,28.3,28.22,28.23,36735.0,25.667,25.6761,25.6035,25.6126,36735.0
2017-01-31 10:35:00,28.22,28.33,28.21,28.3,31919.0,25.6035,25.7033,25.5944,25.6761,31919.0
2017-01-31 10:40:00,28.29,28.3,28.22,28.26,51842.0,25.667,25.6761,25.6035,25.6398,51842.0
2017-01-31 10:45:00,28.25,28.26,28.17,28.17,51006.0,25.6307,25.6398,25.5582,25.5582,51006.0
2017-01-31 10:50:00,28.16,28.21,28.16,28.18,46992.0,25.5491,25.5944,25.5491,25.5672,46992.0
2017-01-31 10:55:00,28.18,28.23,28.16,28.19,44531.0,25.5672,25.6126,25.5491,25.5763,44531.0
2017-01-31 11:00:00,28.18,28.23,28.18,28.22,41102.0,25.5672,25.6126,25.5672,25.6035,41102.0
2017-01-31 11:05:00,28.22,28.23,28.16,28.17,39678.0,25.6035,25.6126,25.5491,25.5582,39678.0
2017-01-31 11:10:00,28.17,28.18,28.15,28.18,25712.0,25.5582,25.5672,25.54,25.5672,25712.0
2017-01-31 11:15:00,28.18,28.18,28.13,28.16,42173.0,25.5672,25.5672,25.5219,25.5491,42173.0
2017-01-31 11:20:00,28.15,28.15,28.12,28.12,31387.0,25.54,25.54,25.5128,25.5128,31387.0
2017-01-31 11:25:00,28.13,28.13,28.07,28.08,79669.0,25.5219,25.5219,25.4674,25.4765,79669.0
2017-01-31 11:30:00,28.09,28.1,28.04,28.04,87875.0,25.4856,25.4946,25.4402,25.4402,87875.0
2017-01-31 11:35:00,28.04,28.07,28.01,28.05,90058.0,25.4402,25.4674,25.413,25.4493,90058.0
2017-01-31 11:40:00,28.05,28.09,28.04,28.08,39367.0,25.4493,25.4856,25.4402,25.4765,39367.0
2017-01-31 11:45:00,28.09,28.1,28.07,28.08,27477.0,25.4856,25.4946,25.4674,25.4765,27477.0
2017-01-31 11:50:00,28.09,28.13,28.08,28.13,18300.0,25.4856,25.5219,25.4765,25.5219,18300.0
2017-01-31 11:55:00,28.12,28.13,28.07,28.09,26673.0,25.5128,25.5219,25.4674,25.4856,26673.0
2017-01-31 12:00:00,28.09,28.09,28.05,28.08,21514.0,25.4856,25.4856,25.4493,25.4765,21514.0
2017-01-31 12:05:00,28.08,28.13,28.06,28.13,45055.0,25.4765,25.5219,25.4584,25.5219,45055.0
2017-01-31 12:10:00,28.12,28.12,28.09,28.1,14999.0,25.5128,25.5128,25.4856,25.4946,14999.0
2017-01-31 12:15:00,28.11,28.13,28.08,28.12,18922.0,25.5037,25.5219,25.4765,25.5128,18922.0
2017-01-31 12:20:00,28.13,28.16,28.12,28.16,25200.0,25.5219,25.5491,25.5128,25.5491,25200.0
2017-01-31 12:25:00,28.15,28.17,28.15,28.15,20168.0,25.54,25.5582,25.54,25.54,20168.0
2017-01-31 12:30:00,28.15,28.17,28.13,28.17,31036.0,25.54,25.5582,25.5219,25.5582,31036.0
2017-01-31 12:35:00,28.17,28.17,28.1,28.12,32465.0,25.5582,25.5582,25.4946,25.5128,32465.0
2017-01-31 12:40:00,28.12,28.16,28.11,28.15,29816.0,25.5128,25.5491,25.5037,25.54,29816.0
2017-01-31 12:45:00,28.15,28.16,28.13,28.14,25754.0,25.54,25.5491,25.5219,25.5309,25754.0
2017-01-31 12:50:00,28.15,28.16,28.13,28.15,25288.0,25.54,25.5491,25.5219,25.54,25288.0
2017-01-31 12:55:00,28.15,28.15,28.12,28.13,14344.0,25.54,25.54,25.5128,25.5219,14344.0
2017-01-31 13:00:00,28.14,28.15,28.13,28.14,25074.0,25.5309,25.54,25.5219,25.5309,25074.0
2017-01-31 13:05:00,28.15,28.15,28.12,28.15,19658.0,25.54,25.54,25.5128,25.54,19658.0
2017-01-31 13:10:00,28.15,28.19,28.14,28.18,26283.0,25.54,25.5763,25.5309,25.5672,26283.0
2017-01-31 13:15:00,28.18,28.19,28.16,28.17,21037.0,25.5672,25.5763,25.5491,25.5582,21037.0
2017-01-31 13:20:00,28.18,28.19,28.17,28.18,25996.0,25.5672,25.5763,25.5582,25.5672,25996.0
2017-01-31 13:25:00,28.19,28.21,28.17,28.21,18100.0,25.5763,25.5944,25.5582,25.5944,18100.0
2017-01-31 13:30:00,28.21,28.22,28.2,28.21,7930.0,25.5944,25.6035,25.5854,25.5944,7930.0
2017-01-31 13:35:00,28.21,28.22,28.18,28.21,13281.0,25.5944,25.6035,25.5672,25.5944,13281.0
2017-01-31 13:40:00,28.21,28.23,28.21,28.23,11363.0,25.5944,25.6126,25.5944,25.6126,11363.0
2017-01-31 13:45:00,28.23,28.24,28.21,28.23,14129.0,25.6126,25.6217,25.5944,25.6126,14129.0
2017-01-31 13:50:00,28.23,28.24,28.21,28.24,19683.0,25.6126,25.6217,25.5944,25.6217,19683.0
2017-01-31 13:55:00,28.24,28.24,28.2,28.22,27156.0,25.6217,25.6217,25.5854,25.6035,27156.0
2017-01-31 14:00:00,28.22,28.25,28.22,28.23,24797.0,25.6035,25.6307,25.6035,25.6126,24797.0
2017-01-31 14:05:00,28.24,28.27,28.24,28.27,14639.0,25.6217,25.6489,25.6217,25.6489,14639.0
2017-01-31 14:10:00,28.26,28.28,28.25,28.28,15861.0,25.6398,25.658,25.6307,25.658,15861.0
2017-01-31 14:15:00,28.27,28.31,28.26,28.28,77497.0,25.6489,25.6852,25.6398,25.658,77497.0
2017-01-31 14:20:00,28.28,28.3,28.28,28.29,19200.0,25.658,25.6761,25.658,25.667,19200.0
2017-01-31 14:25:00,28.3,28.31,28.28,28.3,19634.0,25.6761,25.6852,25.658,25.6761,19634.0
2017-01-31 14:30:00,28.3,28.31,28.29,28.31,10100.0,25.6761,25.6852,25.667,25.6852,10100.0
2017-01-31 14:35:00,28.31,28.35,28.3,28.35,31664.0,25.6852,25.7215,25.6761,25.7215,31664.0
2017-01-31 14:40:00,28.35,28.37,28.34,28.36,21150.0,25.7215,25.7396,25.7124,25.7305,21150.0
2017-01-31 14:45:00,28.36,28.36,28.33,28.35,32050.0,25.7305,25.7305,25.7033,25.7215,32050.0
2017-01-31 14:50:00,28.36,28.36,28.33,28.34,18118.0,25.7305,25.7305,25.7033,25.7124,18118.0
2017-01-31 14:55:00,28.33,28.36,28.32,28.35,47179.0,25.7033,25.7305,25.6942,25.7215,47179.0
2017-01-31 15:00:00,28.35,28.38,28.34,28.36,28363.0,25.7215,25.7487,25.7124,25.7305,28363.0
2017-01-31 15:05:00,28.36,28.36,28.34,28.36,14994.0,25.7305,25.7305,25.7124,25.7305,14994.0
2017-01-31 15:10:00,28.36,28.38,28.35,28.38,18605.0,25.7305,25.7487,25.7215,25.7487,18605.0
2017-01-31 15:15:00,28.37,28.4,28.37,28.37,41978.0,25.7396,25.7668,25.7396,25.7396,41978.0
2017-01-31 15:20:00,28.38,28.39,28.37,28.39,24893.0,25.7487,25.7578,25.7396,25.7578,24893.0
2017-01-31 15:25:00,28.38,28.4,28.38,28.39,17342.0,25.7487,25.7668,25.7487,25.7578,17342.0
2017-01-31 15:30:00,28.4,28.45,28.38,28.44,72216.0,25.7668,25.8122,25.7487,25.8031,72216.0
2017-01-31 15:35:00,28.45,28.45,28.42,28.44,63228.0,25.8122,25.8122,25.785,25.8031,63228.0
2017-01-31 15:40:00,28.43,28.46,28.42,28.45,115926.0,25.794,25.8213,25.785,25.8122,115926.0
2017-01-31 15:45:00,28.44,28.45,28.41,28.41,67695.0,25.8031,25.8122,25.7759,25.7759,67695.0
2017-01-31 15:50:00,28.41,28.42,28.33,28.36,292311.0,25.7759,25.785,25.7033,25.7305,292311.0
2017-01-31 15:55:00,28.36,28.41,28.33,28.4,513251.0,25.7305,25.7759,25.7033,25.7668,513251.0
2017-02-01 09:30:00,28.59,28.59,28.24,28.33,212786.0,25.9392,25.9392,25.6217,25.7033,212786.0
2017-02-01 09:35:00,28.31,28.38,28.29,28.31,71094.0,25.6852,25.7487,25.667,25.6852,71094.0
2017-02-01 09:40:00,28.29,28.33,28.28,28.33,51178.0,25.667,25.7033,25.658,25.7033,51178.0
2017-02-01 09:45:00,28.32,28.33,28.26,28.3,41719.0,25.6942,25.7033,25.6398,25.6761,41719.0
2017-02-01 09:50:00,28.29,28.29,28.22,28.26,44644.0,25.667,25.667,25.6035,25.6398,44644.0
2017-02-01 09:55:00,28.27,28.3,28.22,28.26,43836.0,25.6489,25.6761,25.6035,25.6398,43836.0
2017-02-01 10:00:00,28.28,28.29,28.17,28.18,35694.0,25.658,25.667,25.5582,25.5672,35694.0
2017-02-01 10:05:00,28.19,28.2,28.14,28.2,49533.0,25.5763,25.5854,25.5309,25.5854,49533.0
2017-02-01 10:10:00,28.19,28.24,28.14,28.16,210967.0,25.5763,25.6217,25.5309,25.5491,210967.0
2017-02-01 10:15:00,28.15,28.19,28.11,28.13,65422.0,25.54,25.5763,25.5037,25.5219,65422.0
2017-02-01 10:20:00,28.13,28.21,28.12,28.19,56539.0,25.5219,25.5944,25.5128,25.5763,56539.0
2017-02-01 10:25:00,28.2,28.21,28.17,28.18,36682.0,25.5854,25.5944,25.5582,25.5672,36682.0
2017-02-01 10:30:00,28.18,28.21,28.12,28.13,69770.0,25.5672,25.5944,25.5128,25.5219,69770.0
2017-02-01 10:35:00,28.13,28.16,28.08,28.09,69383.0,25.5219,25.5491,25.4765,25.4856,69383.0
2017-02-01 10:40:00,28.09,28.15,28.09,28.09,344815.0,25.4856,25.54,25.4856,25.4856,344815.0
2017-02-01 10:45:00,28.09,28.21,28.09,28.2,47273.0,25.4856,25.5944,25.4856,25.5854,47273.0
2017-02-01 10:50:00,28.2,28.2,28.13,28.15,84186.0,25.5854,25.5854,25.5219,25.54,84186.0
2017-02-01 10:55:00,28.14,28.15,28.06,28.09,100453.0,25.5309,25.54,25.4584,25.4856,100453.0
2017-02-01 11:00:00,28.08,28.1,28.06,28.1,62117.0,25.4765,25.4946,25.4584,25.4946,62117.0
2017-02-01 11:05:00,28.1,28.1,28.06,28.09,40188.0,25.4946,25.4946,25.4584,25.4856,40188.0
2017-02-01 11:10:00,28.08,28.11,28.08,28.08,37868.0,25.4765,25.5037,25.4765,25.4765,37868.0
2017-02-01 11:15:00,28.08,28.11,28.07,28.08,47858.0,25.4765,25.5037,25.4674,25.4765,47858.0
2017-02-01 11:20:00,28.07,28.08,28.06,28.08,21784.0,25.4674,25.4765,25.4584,25.4765,21784.0
2017-02-01 11:25:00,28.08,28.08,28.05,28.07,26410.0,25.4765,25.4765,25.4493,25.4674,26410.0
2017-02-01 11:30:00,28.07,28.08,28.05,28.05,20500.0,25.4674,25.4765,25.4493,25.4493,20500.0
2017-02-01 11:35:00,28.06,28.06,28.02,28.06,32798.0,25.4584,25.4584,25.4221,25.4584,32798.0
2017-02-01 11:40:00,28.06,28.1,28.06,28.08,27714.0,25.4584,25.4946,25.4584,25.4765,27714.0
2017-02-01 11:45:00,28.07,28.11,28.03,28.05,50811.0,25.4674,25.5037,25.4311,25.4493,50811.0
2017-02-01 11:50:00,28.05,28.07,28.03,28.05,23742.0,25.4493,25.4674,25.4311,25.4493,23742.0
2017-02-01 11:55:00,28.05,28.08,28.04,28.06,25899.0,25.4493,25.4765,25.4402,25.4584,25899.0
2017-02-01 12:00:00,28.07,28.08,28.06,28.06,12068.0,25.4674,25.4765,25.4584,25.4584,12068.0
2017-02-01 12:05:00,28.07,28.09,28.05,28.09,18640.0,25.4674,25.4856,25.4493,25.4856,18640.0
2017-02-01 12:10:00,28.09,28.12,28.09,28.11,28780.0,25.4856,25.5128,25.4856,25.5037,28780.0
2017-02-01 12:15:00,28.11,28.12,28.09,28.1,25483.0,25.5037,25.5128,25.4856,25.4946,25483.0
2017-02-01 12:20:00,28.1,28.1,28.07,28.09,17780.0,25.4946,25.4946,25.4674,25.4856,17780.0
2017-02-01 12:25:00,28.08,28.1,28.08,28.1,14494.0,25.4765,25.4946,25.4765,25.4946,14494.0
2017-02-01 12:30:00,28.09,28.11,28.08,28.09,22382.0,25.4856,25.5037,25.4765,25.4856,22382.0
2017-02-01 12:35:00,28.09,28.11,28.08,28.09,18521.0,25.4856,25.5037,25.4765,25.4856,18521.0
2017-02-01 12:40:00,28.09,28.15,28.08,28.14,34536.0,25.4856,25.54,25.4765,25.5309,34536.0
2017-02-01 12:45:00,28.14,28.15,28.12,28.13,21782.0,25.5309,25.54,25.5128,25.5219,21782.0
2017-02-01 12:50:00,28.14,28.15,28.13,28.14,10500.0,25.5309,25.54,25.5219,25.5309,10500.0
2017-02-01 12:55:00,28.14,28.15,28.13,28.15,10162.0,25.5309,25.54,25.5219,25.54,10162.0
2017-02-01 13:00:00,28.14,28.16,28.13,28.16,20560.0,25.5309,25.5491,25.5219,25.5491,20560.0
2017-02-01 13:05:00,28.15,28.15,28.12,28.12,22706.0,25.54,25.54,25.5128,25.5128,22706.0
2017-02-01 13:10:00,28.12,28.14,28.11,28.11,18066.0,25.5128,25.5309,25.5037,25.5037,18066.0
2017-02-01 13:15:00,28.12,28.13,28.11,28.12,17731.0,25.5128,25.5219,25.5037,25.5128,17731.0
2017-02-01 13:20:00,28.12,28.13,28.11,28.12,10000.0,25.5128,25.5219,25.5037,25.5128,10000.0
2017-02-01 13:25:00,28.12,28.12,28.1,28.12,20994.0,25.5128,25.5128,25.4946,25.5128,20994.0
2017-02-01 13:30:00,28.12,28.13,28.1,28.12,25089.0,25.5128,25.5219,25.4946,25.5128,25089.0
2017-02-01 13:35:00,28.13,28.15,28.12,28.14,19091.0,25.5219,25.54,25.5128,25.5309,19091.0
2017-02-01 13:40:00,28.14,28.16,28.13,28.14,17797.0,25.5309,25.5491,25.5219,25.5309,17797.0
2017-02-01 13:45:00,28.14,28.16,28.12,28.14,36556.0,25.5309,25.5491,25.5128,25.5309,36556.0
2017-02-01 13:50:00,28.14,28.14,28.1,28.1,15731.0,25.5309,25.5309,25.4946,25.4946,15731.0
2017-02-01 13:55:00,28.11,28.14,28.09,28.1,44299.0,25.5037,25.5309,25.4856,25.4946,44299.0
2017-02-01 14:00:00,28.11,28.15,28.11,28.12,22420.0,25.5037,25.54,25.5037,25.5128,22420.0
2017-02-01 14:05:00,28.13,28.17,28.13,28.14,33643.0,25.5219,25.5582,25.5219,25.5309,33643.0
2017-02-01 14:10:00,28.14,28.19,28.13,28.18,47217.0,25.5309,25.5763,25.5219,25.5672,47217.0
2017-02-01 14:15:00,28.18,28.21,28.17,28.18,88387.0,25.5672,25.5944,25.5582,25.5672,88387.0
2017-02-01 14:20:00,28.18,28.2,28.16,28.16,40999.0,25.5672,25.5854,25.5491,25.5491,40999.0
2017-02-01 14:25:00,28.17,28.18,28.16,28.16,21619.0,25.5582,25.5672,25.5491,25.5491,21619.0
2017-02-01 14:30:00,28.16,28.17,28.12,28.13,43527.0,25.5491,25.5582,25.5128,25.5219,43527.0
2017-02-01 14:35:00,28.13,28.15,28.13,28.13,25942.0,25.5219,25.54,25.5219,25.5219,25942.0
2017-02-01 14:40:00,28.14,28.14,28.1,28.11,34600.0,25.5309,25.5309,25.4946,25.5037,34600.0
2017-02-01 14:45:00,28.11,28.13,28.11,28.12,24944.0,25.5037,25.5219,25.5037,25.5128,24944.0
2017-02-01 14:50:00,28.12,28.14,28.11,28.14,21355.0,25.5128,25.5309,25.5037,25.5309,21355.0
2017-02-01 14:55:00,28.14,28.15,28.12,28.14,13175.0,25.5309,25.54,25.5128,25.5309,13175.0
2017-02-01 15:00:00,28.15,28.17,28.14,28.17,24194.0,25.54,25.5582,25.5309,25.5582,24194.0
2017-02-01 15:05:00,28.17,28.17,28.15,28.16,30060.0,25.5582,25.5582,25.54,25.5491,30060.0
2017-02-01 15:10:00,28.16,28.17,28.13,28.14,23525.0,25.5491,25.5582,25.5219,25.5309,23525.0
2017-02-01 15:15:00,28.14,28.16,28.13,28.15,19651.0,25.5309,25.5491,25.5219,25.54,19651.0
2017-02-01 15:20:00,28.14,28.16,28.14,28.15,14514.0,25.5309,25.5491,25.5309,25.54,14514.0
2017-02-01 15:25:00,28.16,28.16,28.15,28.15,12763.0,25.5491,25.5491,25.54,25.54,12763.0
2017-02-01 15:30:00,28.16,28.17,28.14,28.15,34958.0,25.5491,25.5582,25.5309,25.54,34958.0
2017-02-01 15:35:00,28.15,28.16,28.11,28.14,127104.0,25.54,25.5491,25.5037,25.5309,127104.0
2017-02-01 15:40:00,28.14,28.15,28.12,28.14,66122.0,25.5309,25.54,25.5128,25.5309,66122.0
2017-02-01 15:45:00,28.14,28.16,28.12,28.15,67428.0,25.5309,25.5491,25.5128,25.54,67428.0
2017-02-01 15:50:00,28.16,28.19,28.14,28.15,116868.0,25.5491,25.5763,25.5309,25.54,116868.0
2017-02-01 15:55:00,28.16,28.16,28.11,28.12,267371.0,25.5491,25.5491,25.5037,25.5128,267371.0
2017-02-02 09:30:00,28.0,28.09,27.97,27.98,208847.0,25.4039,25.4856,25.3767,25.3858,208847.0
2017-02-02 09:35:00,27.98,28.01,27.88,27.99,110931.0,25.3858,25.413,25.295,25.3948,110931.0
2017-02-02 09:40:00,27.99,28.11,27.97,28.07,105351.0,25.3948,25.5037,25.3767,25.4674,105351.0
2017-02-02 09:45:00,28.07,28.12,28.06,28.1,63823.0,25.4674,25.5128,25.4584,25.4946,63823.0
2017-02-02 09:50:00,28.09,28.11,28.06,28.1,185857.0,25.4856,25.5037,25.4584,25.4946,185857.0
2017-02-02 09:55:00,28.1,28.19,28.09,28.19,71943.0,25.4946,25.5763,25.4856,25.5763,71943.0
2017-02-02 10:00:00,28.18,28.2,28.1,28.11,56869.0,25.5672,25.5854,25.4946,25.5037,56869.0
2017-02-02 10:05:00,28.11,28.13,28.09,28.13,77461.0,25.5037,25.5219,25.4856,25.5219,77461.0
2017-02-02 10:10:00,28.12,28.16,28.12,28.16,23599.0,25.5128,25.5491,25.5128,25.5491,23599.0
2017-02-02 10:15:00,28.16,28.16,28.12,28.13,32231.0,25.5491,25.5491,25.5128,25.5219,32231.0
2017-02-02 10:20:00,28.12,28.14,28.09,28.12,28521.0,25.5128,25.5309,25.4856,25.5128,28521.0
2017-02-02 10:25:00,28.13,28.16,28.12,28.15,103467.0,25.5219,25.5491,25.5128,25.54,103467.0
2017-02-02 10:30:00,28.15,28.21,28.13,28.16,233622.0,25.54,25.5944,25.5219,25.5491,233622.0
2017-02-02 10:35:00,28.15,28.17,28.14,28.14,95791.0,25.54,25.5582,25.5309,25.5309,95791.0
2017-02-02 10:40:00,28.14,28.19,28.13,28.17,52893.0,25.5309,25.5763,25.5219,25.5582,52893.0
2017-02-02 10:45:00,28.17,28.18,28.15,28.17,20672.0,25.5582,25.5672,25.54,25.5582,20672.0
2017-02-02 10:50:00,28.16,28.17,28.13,28.14,19625.0,25.5491,25.5582,25.5219,25.5309,19625.0
2017-02-02 10:55:00,28.14,28.18,28.14,28.16,35420.0,25.5309,25.5672,25.5309,25.5491,35420.0
2017-02-02 11:00:00,28.16,28.19,28.15,28.16,52571.0,25.5491,25.5763,25.54,25.5491,52571.0
2017-02-02 11:05:00,28.15,28.16,28.14,28.15,27765.0,25.54,25.5491,25.5309,25.54,27765.0
2017-02-02 11:10:00,28.15,28.17,28.13,28.14,16527.0,25.54,25.5582,25.5219,25.5309,16527.0
2017-02-02 11:15:00,28.13,28.14,28.1,28.13,22920.0,25.5219,25.5309,25.4946,25.5219,22920.0
2017-02-02 11:20:00,28.13,28.16,28.12,28.16,16228.0,25.5219,25.5491,25.5128,25.5491,16228.0
2017-02-02 11:25:00,28.15,28.16,28.11,28.13,23464.0,25.54,25.5491,25.5037,25.5219,23464.0
2017-02-02 11:30:00,28.13,28.14,28.11,28.13,16884.0,25.5219,25.5309,25.5037,25.5219,16884.0
2017-02-02 11:35:00,28.12,28.15,28.12,28.15,14514.0,25.5128,25.54,25.5128,25.54,14514.0
2017-02-02 11:40:00,28.15,28.17,28.14,28.15,13337.0,25.54,25.5582,25.5309,25.54,13337.0
2017-02-02 11:45:00,28.15,28.16,28.1,28.11,30969.0,25.54,25.5491,25.4946,25.5037,30969.0
2017-02-02 11:50:00,28.11,28.12,28.06,28.08,35945.0,25.5037,25.5128,25.4584,25.4765,35945.0
2017-02-02 11:55:00,28.09,28.09,28.07,28.07,25949.0,25.4856,25.4856,25.4674,25.4674,25949.0
2017-02-02 12:00:00,28.07,28.08,28.03,28.06,35122.0,25.4674,25.4765,25.4311,25.4584,35122.0
2017-02-02 12:05:00,28.06,28.08,28.05,28.06,24436.0,25.4584,25.4765,25.4493,25.4584,24436.0
2017-02-02 12:10:00,28.07,28.09,28.06,28.08,26730.0,25.4674,25.4856,25.4584,25.4765,26730.0
2017-02-02 12:15:00,28.08,28.08,28.06,28.07,42315.0,25.4765,25.4765,25.4584,25.4674,42315.0
2017-02-02 12:20:00,28.08,28.08,28.06,28.06,19912.0,25.4765,25.4765,25.4584,25.4584,19912.0
2017-02-02 12:25:00,28.07,28.07,28.06,28.07,12197.0,25.4674,25.4674,25.4584,25.4674,12197.0
2017-02-02 12:30:00,28.08,28.09,28.05,28.09,27993.0,25.4765,25.4856,25.4493,25.4856,27993.0
2017-02-02 12:35:00,28.08,28.11,28.08,28.11,10641.0,25.4765,25.5037,25.4765,25.5037,10641.0
2017-02-02 12:40:00,28.1,28.11,28.08,28.09,14726.0,25.4946,25.5037,25.4765,25.4856,14726.0
2017-02-02 12:45:00,28.08,28.09,28.06,28.07,73523.0,25.4765,25.4856,25.4584,25.4674,73523.0
2017-02-02 12:50:00,28.07,28.07,28.02,28.02,43063.0,25.4674,25.4674,25.4221,25.4221,43063.0
2017-02-02 12:55:00,28.02,28.04,28.02,28.02,26872.0,25.4221,25.4402,25.4221,25.4221,26872.0
2017-02-02 13:00:00,28.03,28.03,27.98,28.01,282298.0,25.4311,25.4311,25.3858,25.413,282298.0
2017-02-02 13:05:00,28.01,28.04,27.99,28.02,108904.0,25.413,25.4402,25.3948,25.4221,108904.0
2017-02-02 13:10:00,28.02,28.04,28.02,28.03,27188.0,25.4221,25.4402,25.4221,25.4311,27188.0
2017-02-02 13:15:00,28.03,28.07,28.02,28.07,22618.0,25.4311,25.4674,25.4221,25.4674,22618.0
2017-02-02 13:20:00,28.06,28.09,28.05,28.07,26147.0,25.4584,25.4856,25.4493,25.4674,26147.0
2017-02-02 13:25:00,28.06,28.1,28.05,28.09,41258.0,25.4584,25.4946,25.4493,25.4856,41258.0
2017-02-02 13:30:00,28.09,28.12,28.09,28.1,25832.0,25.4856,25.5128,25.4856,25.4946,25832.0
2017-02-02 13:35:00,28.11,28.12,28.09,28.12,94305.0,25.5037,25.5128,25.4856,25.5128,94305.0
2017-02-02 13:40:00,28.12,28.17,28.12,28.16,20293.0,25.5128,25.5582,25.5128,25.5491,20293.0
2017-02-02 13:45:00,28.16,28.17,28.15,28.17,25382.0,25.5491,25.5582,25.54,25.5582,25382.0
2017-02-02 13:50:00,28.17,28.19,28.16,28.17,13868.0,25.5582,25.5763,25.5491,25.5582,13868.0
2017-02-02 13:55:00,28.17,28.17,28.13,28.14,25996.0,25.5582,25.5582,25.5219,25.5309,25996.0
2017-02-02 14:00:00,28.13,28.14,28.11,28.13,10922.0,25.5219,25.5309,25.5037,25.5219,10922.0
2017-02-02 14:05:00,28.13,28.15,28.12,28.13,10563.0,25.5219,25.54,25.5128,25.5219,10563.0
2017-02-02 14:10:00,28.13,28.14,28.12,28.13,24013.0,25.5219,25.5309,25.5128,25.5219,24013.0
2017-02-02 14:15:00,28.13,28.13,28.09,28.09,39558.0,25.5219,25.5219,25.4856,25.4856,39558.0
2017-02-02 14:20:00,28.09,28.13,28.08,28.13,56221.0,25.4856,25.5219,25.4765,25.5219,56221.0
2017-02-02 14:25:00,28.13,28.16,28.13,28.15,13106.0,25.5219,25.5491,25.5219,25.54,13106.0
2017-02-02 14:30:00,28.15,28.21,28.15,28.21,67519.0,25.54,25.5944,25.54,25.5944,67519.0
2017-02-02 14:35:00,28.21,28.21,28.18,28.21,19792.0,25.5944,25.5944,25.5672,25.5944,19792.0
2017-02-02 14:40:00,28.21,28.21,28.19,28.19,7990.0,25.5944,25.5944,25.5763,25.5763,7990.0
2017-02-02 14:45:00,28.19,28.2,28.18,28.18,13132.0,25.5763,25.5854,25.5672,25.5672,13132.0
2017-02-02 14:50:00,28.17,28.19,28.17,28.18,14923.0,25.5582,25.5763,25.5582,25.5672,14923.0
2017-02-02 14:55:00,28.19,28.2,28.18,28.19,11513.0,25.5763,25.5854,25.5672,25.5763,11513.0
2017-02-02 15:00:00,28.2,28.2,28.19,28.2,16214.0,25.5854,25.5854,25.5763,25.5854,16214.0
2017-02-02 15:05:00,28.2,28.2,28.19,28.19,8200.0,25.5854,25.5854,25.5763,25.5763,8200.0
2017-02-02 15:10:00,28.2,28.2,28.19,28.2,8999.0,25.5854,25.5854,25.5763,25.5854,8999.0
2017-02-02 15:15:00,28.19,28.2,28.17,28.17,28839.0,25.5763,25.5854,25.5582,25.5582,28839.0
2017-02-02 15:20:00,28.18,28.19,28.16,28.17,37028.0,25.5672,25.5763,25.5491,25.5582,37028.0
2017-02-02 15:25:00,28.17,28.17,28.15,28.17,22045.0,25.5582,25.5582,25.54,25.5582,22045.0
2017-02-02 15:30:00,28.17,28.18,28.16,28.18,38262.0,25.5582,25.5672,25.5491,25.5672,38262.0
2017-02-02 15:35:00,28.18,28.18,28.13,28.14,31501.0,25.5672,25.5672,25.5219,25.5309,31501.0
2017-02-02 15:40:00,28.14,28.15,28.12,28.14,38011.0,25.5309,25.54,25.5128,25.5309,38011.0
2017-02-02 15:45:00,28.14,28.14,28.11,28.13,72864.0,25.5309,25.5309,25.5037,25.5219,72864.0
2017-02-02 15:50:00,28.14,28.21,28.13,28.19,186959.0,25.5309,25.5944,25.5219,25.5763,186959.0
2017-02-02 15:55:00,28.19,28.19,28.14,28.17,258138.0,25.5763,25.5763,25.5309,25.5582,258138.0
2017-02-03 09:30:00,28.28,28.3,28.1,28.23,145973.0,25.658,25.6761,25.4946,25.6126,145973.0
2017-02-03 09:35:00,28.23,28.33,28.2,28.31,68351.0,25.6126,25.7033,25.5854,25.6852,68351.0
2017-02-03 09:40:00,28.33,28.34,28.22,28.29,53321.0,25.7033,25.7124,25.6035,25.667,53321.0
2017-02-03 09:45:00,28.29,28.32,28.26,28.28,33675.0,25.667,25.6942,25.6398,25.658,33675.0
2017-02-03 09:50:00,28.28,28.29,28.19,28.23,35900.0,25.658,25.667,25.5763,25.6126,35900.0
2017-02-03 09:55:00,28.25,28.25,28.14,28.15,26820.0,25.6307,25.6307,25.5309,25.54,26820.0
2017-02-03 10:00:00,28.15,28.19,28.1,28.13,41074.0,25.54,25.5763,25.4946,25.5219,41074.0
2017-02-03 10:05:00,28.13,28.15,28.08,28.14,33749.0,25.5219,25.54,25.4765,25.5309,33749.0
2017-02-03 10:10:00,28.14,28.18,28.09,28.17,42279.0,25.5309,25.5672,25.4856,25.5582,42279.0
2017-02-03 10:15:00,28.16,28.17,28.09,28.12,18070.0,25.5491,25.5582,25.4856,25.5128,18070.0
2017-02-03 10:20:00,28.12,28.12,28.09,28.1,123712.0,25.5128,25.5128,25.4856,25.4946,123712.0
2017-02-03 10:25:00,28.1,28.18,28.1,28.13,36447.0,25.4946,25.5672,25.4946,25.5219,36447.0
2017-02-03 10:30:00,28.14,28.16,28.11,28.13,49472.0,25.5309,25.5491,25.5037,25.5219,49472.0
2017-02-03 10:35:00,28.12,28.2,28.12,28.2,27131.0,25.5128,25.5854,25.5128,25.5854,27131.0
2017-02-03 10:40:00,28.21,28.24,28.16,28.24,29096.0,25.5944,25.6217,25.5491,25.6217,29096.0
2017-02-03 10:45:00,28.23,28.23,28.18,28.21,26031.0,25.6126,25.6126,25.5672,25.5944,26031.0
2017-02-03 10:50:00,28.21,28.22,28.19,28.2,21549.0,25.5944,25.6035,25.5763,25.5854,21549.0
2017-02-03 10:55:00,28.21,28.25,28.2,28.24,23346.0,25.5944,25.6307,25.5854,25.6217,23346.0
2017-02-03 11:00:00,28.25,28.32,28.25,28.3,63921.0,25.6307,25.6942,25.6307,25.6761,63921.0
2017-02-03 11:05:00,28.31,28.35,28.29,28.35,43250.0,25.6852,25.7215,25.667,25.7215,43250.0
2017-02-03 11:10:00,28.34,28.35,28.31,28.32,41689.0,25.7124,25.7215,25.6852,25.6942,41689.0
2017-02-03 11:15:00,28.31,28.32,28.28,28.29,27779.0,25.6852,25.6942,25.658,25.667,27779.0
2017-02-03 11:20:00,28.28,28.36,28.28,28.33,77670.0,25.658,25.7305,25.658,25.7033,77670.0
2017-02-03 11:25:00,28.31,28.33,28.3,28.32,22627.0,25.6852,25.7033,25.6761,25.6942,22627.0
2017-02-03 11:30:00,28.31,28.35,28.29,28.31,49392.0,25.6852,25.7215,25.667,25.6852,49392.0
2017-02-03 11:35:00,28.3,28.3,28.26,28.28,39336.0,25.6761,25.6761,25.6398,25.658,39336.0
2017-02-03 11:40:00,28.28,28.3,28.27,28.29,34333.0,25.658,25.6761,25.6489,25.667,34333.0
2017-02-03 11:45:00,28.29,28.33,28.29,28.32,31543.0,25.667,25.7033,25.667,25.6942,31543.0
2017-02-03 11:50:00,28.32,28.34,28.3,28.31,26006.0,25.6942,25.7124,25.6761,25.6852,26006.0
2017-02-03 11:55:00,28.3,28.32,28.29,28.32,22200.0,25.6761,25.6942,25.667,25.6942,22200.0
2017-02-03 12:00:00,28.32,28.36,28.31,28.35,31510.0,25.6942,25.7305,25.6852,25.7215,31510.0
2017-02-03 12:05:00,28.35,28.35,28.34,28.35,4832.0,25.7215,25.7215,25.7124,25.7215,4832.0
2017-02-03 12:10:00,28.34,28.35,28.33,28.33,21463.0,25.7124,25.7215,25.7033,25.7033,21463.0
2017-02-03 12:15:00,28.34,28.36,28.33,28.36,54520.0,25.7124,25.7305,25.7033,25.7305,54520.0
2017-02-03 12:20:00,28.36,28.39,28.35,28.39,23395.0,25.7305,25.7578,25.7215,25.7578,23395.0
2017-02-03 12:25:00,28.39,28.4,28.36,28.36,27415.0,25.7578,25.7668,25.7305,25.7305,27415.0
2017-02-03 12:30:00,28.37,28.38,28.35,28.36,18703.0,25.7396,25.7487,25.7215,25.7305,18703.0
2017-02-03 12:35:00,28.37,28.4,28.36,28.39,22951.0,25.7396,25.7668,25.7305,25.7578,22951.0
2017-02-03 12:40:00,28.39,28.4,28.38,28.4,12244.0,25.7578,25.7668,25.7487,25.7668,12244.0
2017-02-03 12:45:00,28.39,28.39,28.37,28.37,8887.0,25.7578,25.7578,25.7396,25.7396,8887.0
2017-02-03 12:50:00,28.37,28.39,28.36,28.38,25939.0,25.7396,25.7578,25.7305,25.7487,25939.0
2017-02-03 12:55:00,28.38,28.38,28.35,28.35,12056.0,25.7487,25.7487,25.7215,25.7215,12056.0
2017-02-03 13:00:00,28.35,28.38,28.35,28.37,20191.0,25.7215,25.7487,25.7215,25.7396,20191.0
2017-02-03 13:05:00,28.37,28.37,28.34,28.36,18733.0,25.7396,25.7396,25.7124,25.7305,18733.0
2017-02-03 13:10:00,28.36,28.36,28.34,28.35,11810.0,25.7305,25.7305,25.7124,25.7215,11810.0
2017-02-03 13:15:00,28.36,28.36,28.34,28.35,13966.0,25.7305,25.7305,25.7124,25.7215,13966.0
2017-02-03 13:20:00,28.36,28.36,28.34,28.35,13471.0,25.7305,25.7305,25.7124,25.7215,13471.0
2017-02-03 13:25:00,28.35,28.38,28.35,28.37,44225.0,25.7215,25.7487,25.7215,25.7396,44225.0
2017-02-03 13:30:00,28.37,28.38,28.36,28.38,18127.0,25.7396,25.7487,25.7305,25.7487,18127.0
2017-02-03 13:35:00,28.37,28.38,28.35,28.36,33737.0,25.7396,25.7487,25.7215,25.7305,33737.0
2017-02-03 13:40:00,28.37,28.37,28.34,28.36,14970.0,25.7396,25.7396,25.7124,25.7305,14970.0
2017-02-03 13:45:00,28.36,28.38,28.35,28.37,40011.0,25.7305,25.7487,25.7215,25.7396,40011.0
2017-02-03 13:50:00,28.36,28.38,28.35,28.37,43401.0,25.7305,25.7487,25.7215,25.7396,43401.0
2017-02-03 13:55:00,28.38,28.38,28.36,28.36,14195.0,25.7487,25.7487,25.7305,25.7305,14195.0
2017-02-03 14:00:00,28.37,28.37,28.36,28.36,4970.0,25.7396,25.7396,25.7305,25.7305,4970.0
2017-02-03 14:05:00,28.37,28.37,28.33,28.34,13996.0,25.7396,25.7396,25.7033,25.7124,13996.0
2017-02-03 14:10:00,28.33,28.37,28.33,28.36,31236.0,25.7033,25.7396,25.7033,25.7305,31236.0
2017-02-03 14:15:00,28.36,28.36,28.35,28.35,14529.0,25.7305,25.7305,25.7215,25.7215,14529.0
2017-02-03 14:20:00,28.35,28.36,28.34,28.36,13613.0,25.7215,25.7305,25.7124,25.7305,13613.0
2017-02-03 14:25:00,28.36,28.36,28.34,28.36,20171.0,25.7305,25.7305,25.7124,25.7305,20171.0
2017-02-03 14:30:00,28.35,28.37,28.34,28.36,41387.0,25.7215,25.7396,25.7124,25.7305,41387.0
2017-02-03 14:35:00,28.36,28.37,28.35,28.35,6430.0,25.7305,25.7396,25.7215,25.7215,6430.0
2017-02-03 14:40:00,28.36,28.37,28.35,28.36,13390.0,25.7305,25.7396,25.7215,25.7305,13390.0
2017-02-03 14:45:00,28.36,28.36,28.34,28.35,22620.0,25.7305,25.7305,25.7124,25.7215,22620.0
2017-02-03 14:50:00,28.36,28.37,28.34,28.34,30840.0,25.7305,25.7396,25.7124,25.7124,30840.0
2017-02-03 14:55:00,28.34,28.34,28.32,28.32,9280.0,25.7124,25.7124,25.6942,25.6942,9280.0
2017-02-03 15:00:00,28.32,28.33,28.32,28.32,9793.0,25.6942,25.7033,25.6942,25.6942,9793.0
2017-02-03 15:05:00,28.32,28.33,28.32,28.33,19997.0,25.6942,25.7033,25.6942,25.7033,19997.0
2017-02-03 15:10:00,28.32,28.33,28.32,28.32,11200.0,25.6942,25.7033,25.6942,25.6942,11200.0
2017-02-03 15:15:00,28.32,28.32,28.29,28.3,100116.0,25.6942,25.6942,25.667,25.6761,100116.0
2017-02-03 15:20:00,28.3,28.32,28.29,28.3,42865.0,25.6761,25.6942,25.667,25.6761,42865.0
2017-02-03 15:25:00,28.3,28.31,28.29,28.3,31616.0,25.6761,25.6852,25.667,25.6761,31616.0
2017-02-03 15:30:00,28.29,28.3,28.28,28.29,29826.0,25.667,25.6761,25.658,25.667,29826.0
2017-02-03 15:35:00,28.3,28.3,28.28,28.3,25679.0,25.6761,25.6761,25.658,25.6761,25679.0
2017-02-03 15:40:00,28.3,28.3,28.28,28.28,28332.0,25.6761,25.6761,25.658,25.658,28332.0
2017-02-03 15:45:00,28.29,28.31,28.26,28.26,228016.0,25.667,25.6852,25.6398,25.6398,228016.0
2017-02-03 15:50:00,28.27,28.31,28.26,28.3,250324.0,25.6489,25.6852,25.6398,25.6761,250324.0
2017-02-03 15:55:00,28.3,28.34,28.28,28.32,431704.0,25.6761,25.7124,25.658,25.6942,431704.0
2017-02-06 09:30:00,28.64,28.8,28.52,28.68,372999.0,25.9846,26.1297,25.8757,26.0209,372999.0
2017-02-06 09:35:00,28.68,28.68,28.45,28.55,213148.0,26.0209,26.0209,25.8122,25.9029,213148.0
2017-02-06 09:40:00,28.54,28.56,28.38,28.42,200030.0,25.8938,25.912,25.7487,25.785,200030.0
2017-02-06 09:45:00,28.42,28.54,28.35,28.52,93609.0,25.785,25.8938,25.7215,25.8757,93609.0
2017-02-06 09:50:00,28.51,28.57,28.47,28.55,232774.0,25.8666,25.9211,25.8303,25.9029,232774.0
2017-02-06 09:55:00,28.55,28.65,28.55,28.63,72732.0,25.9029,25.9936,25.9029,25.9755,72732.0
2017-02-06 10:00:00,28.62,28.63,28.5,28.54,89281.0,25.9664,25.9755,25.8576,25.8938,89281.0
2017-02-06 10:05:00,28.54,28.63,28.47,28.52,110004.0,25.8938,25.9755,25.8303,25.8757,110004.0
2017-02-06 10:10:00,28.52,28.53,28.43,28.45,63591.0,25.8757,25.8848,25.794,25.8122,63591.0
2017-02-06 10:15:00,28.45,28.52,28.43,28.46,37597.0,25.8122,25.8757,25.794,25.8213,37597.0
2017-02-06 10:20:00,28.45,28.48,28.44,28.45,22288.0,25.8122,25.8394,25.8031,25.8122,22288.0
2017-02-06 10:25:00,28.45,28.47,28.43,28.45,33632.0,25.8122,25.8303,25.794,25.8122,33632.0
2017-02-06 10:30:00,28.45,28.48,28.43,28.46,47407.0,25.8122,25.8394,25.794,25.8213,47407.0
2017-02-06 10:35:00,28.45,28.55,28.44,28.55,32135.0,25.8122,25.9029,25.8031,25.9029,32135.0
2017-02-06 10:40:00,28.55,28.55,28.51,28.52,73135.0,25.9029,25.9029,25.8666,25.8757,73135.0
2017-02-06 10:45:00,28.52,28.56,28.51,28.53,54810.0,25.8757,25.912,25.8666,25.8848,54810.0
2017-02-06 10:50:00,28.53,28.54,28.51,28.54,45425.0,25.8848,25.8938,25.8666,25.8938,45425.0
2017-02-06 10:55:00,28.53,28.53,28.52,28.53,39305.0,25.8848,25.8848,25.8757,25.8848,39305.0
2017-02-06 11:00:00,28.53,28.55,28.51,28.52,37247.0,25.8848,25.9029,25.8666,25.8757,37247.0
2017-02-06 11:05:00,28.52,28.53,28.5,28.52,11750.0,25.8757,25.8848,25.8576,25.8757,11750.0
2017-02-06 11:10:00,28.51,28.53,28.5,28.53,9406.0,25.8666,25.8848,25.8576,25.8848,9406.0
2017-02-06 11:15:00,28.53,28.54,28.52,28.53,13805.0,25.8848,25.8938,25.8757,25.8848,13805.0
2017-02-06 11:20:00,28.53,28.57,28.52,28.56,37387.0,25.8848,25.9211,25.8757,25.912,37387.0
2017-02-06 11:25:00,28.57,28.6,28.56,28.59,42517.0,25.9211,25.9483,25.912,25.9392,42517.0
2017-02-06 11:30:00,28.59,28.61,28.58,28.6,47896.0,25.9392,25.9574,25.9301,25.9483,47896.0
2017-02-06 11:35:00,28.61,28.62,28.59,28.61,56772.0,25.9574,25.9664,25.9392,25.9574,56772.0
2017-02-06 11:40:00,28.61,28.64,28.6,28.64,85030.0,25.9574,25.9846,25.9483,25.9846,85030.0
2017-02-06 11:45:00,28.63,28.64,28.6,28.62,35315.0,25.9755,25.9846,25.9483,25.9664,35315.0
2017-02-06 11:50:00,28.62,28.62,28.59,28.61,21485.0,25.9664,25.9664,25.9392,25.9574,21485.0
2017-02-06 11:55:00,28.61,28.61,28.59,28.61,21185.0,25.9574,25.9574,25.9392,25.9574,21185.0
2017-02-06 12:00:00,28.61,28.63,28.6,28.6,30320.0,25.9574,25.9755,25.9483,25.9483,30320.0
2017-02-06 12:05:00,28.61,28.61,28.6,28.61,17512.0,25.9574,25.9574,25.9483,25.9574,17512.0
2017-02-06 12:10:00,28.61,28.63,28.6,28.61,16562.0,25.9574,25.9755,25.9483,25.9574,16562.0
2017-02-06 12:15:00,28.62,28.62,28.6,28.62,17238.0,25.9664,25.9664,25.9483,25.9664,17238.0
2017-02-06 12:20:00,28.62,28.62,28.61,28.62,9588.0,25.9664,25.9664,25.9574,25.9664,9588.0
2017-02-06 12:25:00,28.62,28.62,28.61,28.62,3767.0,25.9664,25.9664,25.9574,25.9664,3767.0
2017-02-06 12:30:00,28.62,28.63,28.61,28.62,18328.0,25.9664,25.9755,25.9574,25.9664,18328.0
2017-02-06 12:35:00,28.61,28.62,28.6,28.61,19288.0,25.9574,25.9664,25.9483,25.9574,19288.0
2017-02-06 12:40:00,28.62,28.62,28.6,28.6,14812.0,25.9664,25.9664,25.9483,25.9483,14812.0
2017-02-06 12:45:00,28.6,28.61,28.6,28.61,2800.0,25.9483,25.9574,25.9483,25.9574,2800.0
2017-02-06 12:50:00,28.61,28.62,28.58,28.58,13427.0,25.9574,25.9664,25.9301,25.9301,13427.0
2017-02-06 12:55:00,28.58,28.59,28.56,28.57,11310.0,25.9301,25.9392,25.912,25.9211,11310.0
2017-02-06 13:00:00,28.57,28.59,28.57,28.58,22887.0,25.9211,25.9392,25.9211,25.9301,22887.0
2017-02-06 13:05:00,28.58,28.61,28.58,28.61,23986.0,25.9301,25.9574,25.9301,25.9574,23986.0
2017-02-06 13:10:00,28.61,28.63,28.61,28.61,14818.0,25.9574,25.9755,25.9574,25.9574,14818.0
2017-02-06 13:15:00,28.61,28.62,28.6,28.61,21512.0,25.9574,25.9664,25.9483,25.9574,21512.0
2017-02-06 13:20:00,28.62,28.63,28.61,28.62,11010.0,25.9664,25.9755,25.9574,25.9664,11010.0
2017-02-06 13:25:00,28.61,28.62,28.59,28.6,16111.0,25.9574,25.9664,25.9392,25.9483,16111.0
2017-02-06 13:30:00,28.59,28.62,28.59,28.6,30183.0,25.9392,25.9664,25.9392,25.9483,30183.0
2017-02-06 13:35:00,28.61,28.61,28.59,28.61,14729.0,25.9574,25.9574,25.9392,25.9574,14729.0
2017-02-06 13:40:00,28.6,28.61,28.6,28.61,4900.0,25.9483,25.9574,25.9483,25.9574,4900.0
2017-02-06 13:45:00,28.61,28.62,28.59,28.62,26482.0,25.9574,25.9664,25.9392,25.9664,26482.0
2017-02-06 13:50:00,28.63,28.63,28.61,28.61,5132.0,25.9755,25.9755,25.9574,25.9574,5132.0
2017-02-06 13:55:00,28.62,28.62,28.61,28.62,7900.0,25.9664,25.9664,25.9574,25.9664,7900.0
2017-02-06 14:00:00,28.62,28.62,28.6,28.6,19517.0,25.9664,25.9664,25.9483,25.9483,19517.0
2017-02-06 14:05:00,28.6,28.6,28.58,28.59,46201.0,25.9483,25.9483,25.9301,25.9392,46201.0
2017-02-06 14:10:00,28.59,28.59,28.57,28.58,49193.0,25.9392,25.9392,25.9211,25.9301,49193.0
2017-02-06 14:15:00,28.59,28.59,28.55,28.55,27194.0,25.9392,25.9392,25.9029,25.9029,27194.0
2017-02-06 14:20:00,28.55,28.57,28.53,28.55,34936.0,25.9029,25.9211,25.8848,25.9029,34936.0
2017-02-06 14:25:00,28.55,28.58,28.54,28.57,24158.0,25.9029,25.9301,25.8938,25.9211,24158.0
2017-02-06 14:30:00,28.57,28.57,28.55,28.55,18219.0,25.9211,25.9211,25.9029,25.9029,18219.0
2017-02-06 14:35:00,28.55,28.57,28.55,28.56,21362.0,25.9029,25.9211,25.9029,25.912,21362.0
2017-02-06 14:40:00,28.55,28.56,28.55,28.55,3466.0,25.9029,25.912,25.9029,25.9029,3466.0
2017-02-06 14:45:00,28.56,28.57,28.54,28.54,11134.0,25.912,25.9211,25.8938,25.8938,11134.0
2017-02-06 14:50:00,28.55,28.56,28.54,28.54,8491.0,25.9029,25.912,25.8938,25.8938,8491.0
2017-02-06 14:55:00,28.54,28.56,28.53,28.54,15007.0,25.8938,25.912,25.8848,25.8938,15007.0
2017-02-06 15:00:00,28.54,28.54,28.53,28.54,6168.0,25.8938,25.8938,25.8848,25.8938,6168.0
2017-02-06 15:05:00,28.54,28.55,28.53,28.55,14853.0,25.8938,25.9029,25.8848,25.9029,14853.0
2017-02-06 15:10:00,28.54,28.55,28.53,28.55,12089.0,25.8938,25.9029,25.8848,25.9029,12089.0
2017-02-06 15:15:00,28.54,28.56,28.54,28.55,17465.0,25.8938,25.912,25.8938,25.9029,17465.0
2017-02-06 15:20:00,28.55,28.56,28.54,28.55,6248.0,25.9029,25.912,25.8938,25.9029,6248.0
2017-02-06 15:25:00,28.55,28.55,28.54,28.55,13603.0,25.9029,25.9029,25.8938,25.9029,13603.0
2017-02-06 15:30:00,28.55,28.56,28.54,28.55,38120.0,25.9029,25.912,25.8938,25.9029,38120.0
2017-02-06 15:35:00,28.55,28.56,28.55,28.56,12841.0,25.9029,25.912,25.9029,25.912,12841.0
2017-02-06 15:40:00,28.55,28.56,28.53,28.55,48965.0,25.9029,25.912,25.8848,25.9029,48965.0
2017-02-06 15:45:00,28.54,28.55,28.52,28.53,30605.0,25.8938,25.9029,25.8757,25.8848,30605.0
2017-02-06 15:50:00,28.53,28.53,28.48,28.52,151197.0,25.8848,25.8848,25.8394,25.8757,151197.0
2017-02-06 15:55:00,28.52,28.55,28.51,28.55,258928.0,25.8757,25.9029,25.8666,25.9029,258928.0
2017-02-07 09:30:00,28.66,28.68,28.46,28.55,119853.0,26.0027,26.0209,25.8213,25.9029,119853.0
2017-02-07 09:35:00,28.55,28.69,28.5,28.61,172923.0,25.9029,26.0299,25.8576,25.9574,172923.0
2017-02-07 09:40:00,28.61,28.65,28.5,28.56,102233.0,25.9574,25.9936,25.8576,25.912,102233.0
2017-02-07 09:45:00,28.56,28.59,28.51,28.58,156135.0,25.912,25.9392,25.8666,25.9301,156135.0
2017-02-07 09:50:00,28.58,28.58,28.53,28.57,32146.0,25.9301,25.9301,25.8848,25.9211,32146.0
2017-02-07 09:55:00,28.58,28.59,28.52,28.56,171851.0,25.9301,25.9392,25.8757,25.912,171851.0
2017-02-07 10:00:00,28.56,28.6,28.55,28.58,26525.0,25.912,25.9483,25.9029,25.9301,26525.0
2017-02-07 10:05:00,28.58,28.62,28.54,28.61,86207.0,25.9301,25.9664,25.8938,25.9574,86207.0
2017-02-07 10:10:00,28.62,28.66,28.61,28.62,40023.0,25.9664,26.0027,25.9574,25.9664,40023.0
2017-02-07 10:15:00,28.63,28.68,28.62,28.67,26873.0,25.9755,26.0209,25.9664,26.0118,26873.0
2017-02-07 10:20:00,28.67,28.69,28.63,28.63,31527.0,26.0118,26.0299,25.9755,25.9755,31527.0
2017-02-07 10:25:00,28.63,28.68,28.63,28.67,56234.0,25.9755,26.0209,25.9755,26.0118,56234.0
2017-02-07 10:30:00,28.67,28.69,28.65,28.65,134934.0,26.0118,26.0299,25.9936,25.9936,134934.0
2017-02-07 10:35:00,28.65,28.65,28.62,28.63,62520.0,25.9936,25.9936,25.9664,25.9755,62520.0
2017-02-07 10:40:00,28.64,28.64,28.6,28.6,52328.0,25.9846,25.9846,25.9483,25.9483,52328.0
2017-02-07 10:45:00,28.6,28.62,28.58,28.61,57575.0,25.9483,25.9664,25.9301,25.9574,57575.0
2017-02-07 10:50:00,28.61,28.63,28.61,28.61,37205.0,25.9574,25.9755,25.9574,25.9574,37205.0
2017-02-07 10:55:00,28.61,28.63,28.6,28.6,107891.0,25.9574,25.9755,25.9483,25.9483,107891.0
2017-02-07 11:00:00,28.61,28.66,28.6,28.65,48870.0,25.9574,26.0027,25.9483,25.9936,48870.0
2017-02-07 11:05:00,28.65,28.67,28.64,28.64,33334.0,25.9936,26.0118,25.9846,25.9846,33334.0
2017-02-07 11:10:00,28.64,28.65,28.63,28.63,12040.0,25.9846,25.9936,25.9755,25.9755,12040.0
2017-02-07 11:15:00,28.64,28.66,28.62,28.62,25906.0,25.9846,26.0027,25.9664,25.9664,25906.0
2017-02-07 11:20:00,28.62,28.64,28.61,28.62,30437.0,25.9664,25.9846,25.9574,25.9664,30437.0
2017-02-07 11:25:00,28.62,28.67,28.61,28.66,47242.0,25.9664,26.0118,25.9574,26.0027,47242.0
2017-02-07 11:30:00,28.66,28.67,28.65,28.66,21309.0,26.0027,26.0118,25.9936,26.0027,21309.0
2017-02-07 11:35:00,28.66,28.7,28.65,28.69,49939.0,26.0027,26.039,25.9936,26.0299,49939.0
2017-02-07 11:40:00,28.69,28.72,28.68,28.71,68436.0,26.0299,26.0572,26.0209,26.0481,68436.0
2017-02-07 11:45:00,28.71,28.78,28.71,28.77,115525.0,26.0481,26.1116,26.0481,26.1025,115525.0
2017-02-07 11:50:00,28.76,28.76,28.71,28.72,41027.0,26.0935,26.0935,26.0481,26.0572,41027.0
2017-02-07 11:55:00,28.72,28.75,28.72,28.74,56173.0,26.0572,26.0844,26.0572,26.0753,56173.0
2017-02-07 12:00:00,28.75,28.77,28.74,28.75,43550.0,26.0844,26.1025,26.0753,26.0844,43550.0
2017-02-07 12:05:00,28.74,28.75,28.72,28.73,20387.0,26.0753,26.0844,26.0572,26.0662,20387.0
2017-02-07 12:10:00,28.73,28.75,28.72,28.74,39556.0,26.0662,26.0844,26.0572,26.0753,39556.0
2017-02-07 12:15:00,28.73,28.8,28.73,28.79,85875.0,26.0662,26.1297,26.0662,26.1207,85875.0
2017-02-07 12:20:00,28.79,28.81,28.75,28.76,119944.0,26.1207,26.1388,26.0844,26.0935,119944.0
2017-02-07 12:25:00,28.76,28.76,28.69,28.69,124413.0,26.0935,26.0935,26.0299,26.0299,124413.0
2017-02-07 12:30:00,28.69,28.7,28.68,28.68,28161.0,26.0299,26.039,26.0209,26.0209,28161.0
2017-02-07 12:35:00,28.68,28.71,28.68,28.7,19161.0,26.0209,26.0481,26.0209,26.039,19161.0
2017-02-07 12:40:00,28.7,28.7,28.66,28.66,41694.0,26.039,26.039,26.0027,26.0027,41694.0
2017-02-07 12:45:00,28.67,28.69,28.66,28.67,33818.0,26.0118,26.0299,26.0027,26.0118,33818.0
2017-02-07 12:50:00,28.67,28.69,28.66,28.68,9397.0,26.0118,26.0299,26.0027,26.0209,9397.0
2017-02-07 12:55:00,28.68,28.71,28.67,28.71,24936.0,26.0209,26.0481,26.0118,26.0481,24936.0
2017-02-07 13:00:00,28.7,28.72,28.69,28.71,87406.0,26.039,26.0572,26.0299,26.0481,87406.0
2017-02-07 13:05:00,28.71,28.77,28.7,28.75,62035.0,26.0481,26.1025,26.039,26.0844,62035.0
2017-02-07 13:10:00,28.75,28.75,28.71,28.72,18566.0,26.0844,26.0844,26.0481,26.0572,18566.0
2017-02-07 13:15:00,28.72,28.75,28.71,28.73,16657.0,26.0572,26.0844,26.0481,26.0662,16657.0
2017-02-07 13:20:00,28.73,28.74,28.71,28.72,22873.0,26.0662,26.0753,26.0481,26.0572,22873.0
2017-02-07 13:25:00,28.72,28.77,28.72,28.76,24538.0,26.0572,26.1025,26.0572,26.0935,24538.0
2017-02-07 13:30:00,28.76,28.77,28.75,28.76,9575.0,26.0935,26.1025,26.0844,26.0935,9575.0
2017-02-07 13:35:00,28.76,28.78,28.75,28.76,20848.0,26.0935,26.1116,26.0844,26.0935,20848.0
2017-02-07 13:40:00,28.76,28.77,28.74,28.75,16569.0,26.0935,26.1025,26.0753,26.0844,16569.0
2017-02-07 13:45:00,28.75,28.79,28.75,28.79,34532.0,26.0844,26.1207,26.0844,26.1207,34532.0
2017-02-07 13:50:00,28.79,28.79,28.77,28.77,18617.0,26.1207,26.1207,26.1025,26.1025,18617.0
2017-02-07 13:55:00,28.77,28.8,28.76,28.79,28029.0,26.1025,26.1297,26.0935,26.1207,28029.0
2017-02-07 14:00:00,28.8,28.87,28.8,28.83,68052.0,26.1297,26.1933,26.1297,26.157,68052.0
2017-02-07 14:05:00,28.84,28.84,28.82,28.82,19954.0,26.166,26.166,26.1479,26.1479,19954.0
2017-02-07 14:10:00,28.83,28.84,28.82,28.83,35963.0,26.157,26.166,26.1479,26.157,35963.0
2017-02-07 14:15:00,28.82,28.84,28.81,28.82,35845.0,26.1479,26.166,26.1388,26.1479,35845.0
2017-02-07 14:20:00,28.82,28.86,28.82,28.85,79868.0,26.1479,26.1842,26.1479,26.1751,79868.0
2017-02-07 14:25:00,28.84,28.9,28.84,28.9,95375.0,26.166,26.2205,26.166,26.2205,95375.0
2017-02-07 14:30:00,28.89,28.91,28.88,28.9,31306.0,26.2114,26.2295,26.2023,26.2205,31306.0
2017-02-07 14:35:00,28.9,28.91,28.86,28.91,50308.0,26.2205,26.2295,26.1842,26.2295,50308.0
2017-02-07 14:40:00,28.9,28.91,28.89,28.9,14501.0,26.2205,26.2295,26.2114,26.2205,14501.0
2017-02-07 14:45:00,28.89,28.94,28.89,28.93,48774.0,26.2114,26.2568,26.2114,26.2477,48774.0
2017-02-07 14:50:00,28.92,28.93,28.91,28.91,14629.0,26.2386,26.2477,26.2295,26.2295,14629.0
2017-02-07 14:55:00,28.91,28.91,28.9,28.91,23509.0,26.2295,26.2295,26.2205,26.2295,23509.0
2017-02-07 15:00:00,28.9,28.93,28.89,28.92,59745.0,26.2205,26.2477,26.2114,26.2386,59745.0
2017-02-07 15:05:00,28.92,28.93,28.91,28.92,37997.0,26.2386,26.2477,26.2295,26.2386,37997.0
2017-02-07 15:10:00,28.92,28.93,28.91,28.92,82322.0,26.2386,26.2477,26.2295,26.2386,82322.0
2017-02-07 15:15:00,28.91,28.92,28.9,28.9,47463.0,26.2295,26.2386,26.2205,26.2205,47463.0
2017-02-07 15:20:00,28.91,28.92,28.9,28.91,65248.0,26.2295,26.2386,26.2205,26.2295,65248.0
2017-02-07 15:25:00,28.9,28.92,28.9,28.92,40101.0,26.2205,26.2386,26.2205,26.2386,40101.0
2017-02-07 15:30:00,28.92,28.92,28.88,28.89,68221.0,26.2386,26.2386,26.2023,26.2114,68221.0
2017-02-07 15:35:00,28.89,28.89,28.85,28.85,107251.0,26.2114,26.2114,26.1751,26.1751,107251.0
2017-02-07 15:40:00,28.85,28.86,28.83,28.83,38500.0,26.1751,26.1842,26.157,26.157,38500.0
2017-02-07 15:45:00,28.83,28.84,28.81,28.82,56740.0,26.157,26.166,26.1388,26.1479,56740.0
2017-02-07 15:50:00,28.82,28.83,28.78,28.79,115445.0,26.1479,26.157,26.1116,26.1207,115445.0
2017-02-07 15:55:00,28.78,28.8,28.76,28.8,252561.0,26.1116,26.1297,26.0935,26.1297,252561.0
2017-02-08 09:30:00,28.81,28.98,28.63,28.72,205268.0,26.1388,26.2931,25.9755,26.0572,205268.0
2017-02-08 09:35:00,28.72,28.76,28.7,28.74,106157.0,26.0572,26.0935,26.039,26.0753,106157.0
2017-02-08 09:40:00,28.75,28.8,28.7,28.79,96724.0,26.0844,26.1297,26.039,26.1207,96724.0
2017-02-08 09:45:00,28.8,28.85,28.73,28.74,76567.0,26.1297,26.1751,26.0662,26.0753,76567.0
2017-02-08 09:50:00,28.75,28.78,28.72,28.73,69833.0,26.0844,26.1116,26.0572,26.0662,69833.0
2017-02-08 09:55:00,28.73,28.8,28.71,28.78,38793.0,26.0662,26.1297,26.0481,26.1116,38793.0
2017-02-08 10:00:00,28.78,28.79,28.7,28.71,44892.0,26.1116,26.1207,26.039,26.0481,44892.0
2017-02-08 10:05:00,28.71,28.74,28.7,28.72,39218.0,26.0481,26.0753,26.039,26.0572,39218.0
2017-02-08 10:10:00,28.72,28.85,28.72,28.8,44718.0,26.0572,26.1751,26.0572,26.1297,44718.0
2017-02-08 10:15:00,28.8,28.8,28.74,28.79,24599.0,26.1297,26.1297,26.0753,26.1207,24599.0
2017-02-08 10:20:00,28.79,28.83,28.79,28.82,25175.0,26.1207,26.157,26.1207,26.1479,25175.0
2017-02-08 10:25:00,28.82,28.83,28.75,28.78,34185.0,26.1479,26.157,26.0844,26.1116,34185.0
2017-02-08 10:30:00,28.79,28.83,28.79,28.82,41866.0,26.1207,26.157,26.1207,26.1479,41866.0
2017-02-08 10:35:00,28.82,28.83,28.77,28.82,44079.0,26.1479,26.157,26.1025,26.1479,44079.0
2017-02-08 10:40:00,28.82,28.84,28.8,28.83,56518.0,26.1479,26.166,26.1297,26.157,56518.0
2017-02-08 10:45:00,28.83,28.9,28.81,28.87,96496.0,26.157,26.2205,26.1388,26.1933,96496.0
2017-02-08 10:50:00,28.87,28.9,28.84,28.87,44558.0,26.1933,26.2205,26.166,26.1933,44558.0
2017-02-08 10:55:00,28.87,28.89,28.84,28.89,50468.0,26.1933,26.2114,26.166,26.2114,50468.0
2017-02-08 11:00:00,28.88,28.9,28.85,28.9,34971.0,26.2023,26.2205,26.1751,26.2205,34971.0
2017-02-08 11:05:00,28.89,28.9,28.85,28.86,51829.0,26.2114,26.2205,26.1751,26.1842,51829.0
2017-02-08 11:10:00,28.86,28.93,28.86,28.89,44057.0,26.1842,26.2477,26.1842,26.2114,44057.0
2017-02-08 11:15:00,28.9,28.9,28.82,28.85,75481.0,26.2205,26.2205,26.1479,26.1751,75481.0
2017-02-08 11:20:00,28.85,28.89,28.85,28.87,38227.0,26.1751,26.2114,26.1751,26.1933,38227.0
2017-02-08 11:25:00,28.87,28.92,28.87,28.91,18502.0,26.1933,26.2386,26.1933,26.2295,18502.0
2017-02-08 11:30:00,28.91,28.91,28.89,28.9,20923.0,26.2295,26.2295,26.2114,26.2205,20923.0
2017-02-08 11:35:00,28.9,28.94,28.9,28.91,38017.0,26.2205,26.2568,26.2205,26.2295,38017.0
2017-02-08 11:40:00,28.91,28.93,28.9,28.92,16791.0,26.2295,26.2477,26.2205,26.2386,16791.0
2017-02-08 11:45:00,28.92,28.96,28.89,28.94,36556.0,26.2386,26.2749,26.2114,26.2568,36556.0
2017-02-08 11:50:00,28.94,28.94,28.91,28.92,20973.0,26.2568,26.2568,26.2295,26.2386,20973.0
2017-02-08 11:55:00,28.92,28.94,28.91,28.93,13504.0,26.2386,26.2568,26.2295,26.2477,13504.0
2017-02-08 12:00:00,28.93,28.96,28.93,28.96,20913.0,26.2477,26.2749,26.2477,26.2749,20913.0
2017-02-08 12:05:00,28.96,28.97,28.94,28.95,27891.0,26.2749,26.284,26.2568,26.2658,27891.0
2017-02-08 12:10:00,28.96,28.99,28.95,28.98,45290.0,26.2749,26.3021,26.2658,26.2931,45290.0
2017-02-08 12:15:00,28.99,28.99,28.97,28.98,9952.0,26.3021,26.3021,26.284,26.2931,9952.0
2017-02-08 12:20:00,28.98,28.99,28.97,28.99,11491.0,26.2931,26.3021,26.284,26.3021,11491.0
2017-02-08 12:25:00,28.99,28.99,28.95,28.96,27096.0,26.3021,26.3021,26.2658,26.2749,27096.0
2017-02-08 12:30:00,28.95,28.95,28.92,28.92,22104.0,26.2658,26.2658,26.2386,26.2386,22104.0
2017-02-08 12:35:00,28.92,28.92,28.86,28.86,29384.0,26.2386,26.2386,26.1842,26.1842,29384.0
2017-02-08 12:40:00,28.86,28.89,28.86,28.89,22232.0,26.1842,26.2114,26.1842,26.2114,22232.0
2017-02-08 12:45:00,28.89,28.91,28.88,28.91,17340.0,26.2114,26.2295,26.2023,26.2295,17340.0
2017-02-08 12:50:00,28.91,28.92,28.9,28.92,3448.0,26.2295,26.2386,26.2205,26.2386,3448.0
2017-02-08 12:55:00,28.92,28.93,28.91,28.92,9018.0,26.2386,26.2477,26.2295,26.2386,9018.0
2017-02-08 13:00:00,28.93,28.93,28.9,28.91,22334.0,26.2477,26.2477,26.2205,26.2295,22334.0
2017-02-08 13:05:00,28.92,28.92,28.89,28.9,14909.0,26.2386,26.2386,26.2114,26.2205,14909.0
2017-02-08 13:10:00,28.9,28.92,28.9,28.92,11518.0,26.2205,26.2386,26.2205,26.2386,11518.0
2017-02-08 13:15:00,28.91,28.92,28.9,28.92,6800.0,26.2295,26.2386,26.2205,26.2386,6800.0
2017-02-08 13:20:00,28.92,28.93,28.9,28.91,11042.0,26.2386,26.2477,26.2205,26.2295,11042.0
2017-02-08 13:25:00,28.91,28.93,28.9,28.91,12983.0,26.2295,26.2477,26.2205,26.2295,12983.0
2017-02-08 13:30:00,28.91,28.92,28.9,28.91,18926.0,26.2295,26.2386,26.2205,26.2295,18926.0
2017-02-08 13:35:00,28.9,28.91,28.9,28.91,11811.0,26.2205,26.2295,26.2205,26.2295,11811.0
2017-02-08 13:40:00,28.91,28.91,28.88,28.88,27030.0,26.2295,26.2295,26.2023,26.2023,27030.0
2017-02-08 13:45:00,28.88,28.92,28.88,28.92,15566.0,26.2023,26.2386,26.2023,26.2386,15566.0
2017-02-08 13:50:00,28.92,28.94,28.91,28.94,5362.0,26.2386,26.2568,26.2295,26.2568,5362.0
2017-02-08 13:55:00,28.94,28.97,28.94,28.97,13416.0,26.2568,26.284,26.2568,26.284,13416.0
2017-02-08 14:00:00,28.97,28.99,28.96,28.99,16259.0,26.284,26.3021,26.2749,26.3021,16259.0
2017-02-08 14:05:00,28.99,28.99,28.97,28.98,21815.0,26.3021,26.3021,26.284,26.2931,21815.0
2017-02-08 14:10:00,28.98,28.99,28.97,28.99,83406.0,26.2931,26.3021,26.284,26.3021,83406.0
2017-02-08 14:15:00,28.99,29.02,28.98,28.99,219600.0,26.3021,26.3293,26.2931,26.3021,219600.0
2017-02-08 14:20:00,29.0,29.02,28.98,29.02,76725.0,26.3112,26.3293,26.2931,26.3293,76725.0
2017-02-08 14:25:00,29.02,29.06,29.01,29.06,33762.0,26.3293,26.3656,26.3203,26.3656,33762.0
2017-02-08 14:30:00,29.06,29.06,29.02,29.03,24084.0,26.3656,26.3656,26.3293,26.3384,24084.0
2017-02-08 14:35:00,29.03,29.03,28.98,29.0,21850.0,26.3384,26.3384,26.2931,26.3112,21850.0
2017-02-08 14:40:00,28.99,29.01,28.99,29.0,26406.0,26.3021,26.3203,26.3021,26.3112,26406.0
2017-02-08 14:45:00,29.0,29.02,29.0,29.02,11606.0,26.3112,26.3293,26.3112,26.3293,11606.0
2017-02-08 14:50:00,29.02,29.03,29.0,29.02,19082.0,26.3293,26.3384,26.3112,26.3293,19082.0
2017-02-08 14:55:00,29.02,29.03,29.01,29.03,8862.0,26.3293,26.3384,26.3203,26.3384,8862.0
2017-02-08 15:00:00,29.03,29.03,28.98,28.99,22829.0,26.3384,26.3384,26.2931,26.3021,22829.0
2017-02-08 15:05:00,29.0,29.01,28.99,29.01,15682.0,26.3112,26.3203,26.3021,26.3203,15682.0
2017-02-08 15:10:00,29.01,29.03,29.0,29.0,280592.0,26.3203,26.3384,26.3112,26.3112,280592.0
2017-02-08 15:15:00,29.0,29.01,29.0,29.0,13400.0,26.3112,26.3203,26.3112,26.3112,13400.0
2017-02-08 15:20:00,29.0,29.01,28.97,28.98,38012.0,26.3112,26.3203,26.284,26.2931,38012.0
2017-02-08 15:25:00,28.98,29.0,28.98,29.0,18850.0,26.2931,26.3112,26.2931,26.3112,18850.0
2017-02-08 15:30:00,29.0,29.0,28.97,28.98,33000.0,26.3112,26.3112,26.284,26.2931,33000.0
2017-02-08 15:35:00,28.98,29.01,28.97,29.0,49965.0,26.2931,26.3203,26.284,26.3112,49965.0
2017-02-08 15:40:00,29.0,29.0,28.99,29.0,14688.0,26.3112,26.3112,26.3021,26.3112,14688.0
2017-02-08 15:45:00,29.0,29.01,28.99,29.01,50838.0,26.3112,26.3203,26.3021,26.3203,50838.0
2017-02-08 15:50:00,29.01,29.02,28.98,28.99,109168.0,26.3203,26.3293,26.2931,26.3021,109168.0
2017-02-08 15:55:00,28.99,28.99,28.96,28.97,189978.0,26.3021,26.3021,26.2749,26.284,189978.0
2017-02-09 09:30:00,28.96,29.0,28.86,28.93,159782.0,26.2749,26.3112,26.1842,26.2477,159782.0
2017-02-09 09:35:00,28.94,29.04,28.93,29.0,89354.0,26.2568,26.3475,26.2477,26.3112,89354.0
2017-02-09 09:40:00,29.0,29.0,28.93,28.95,38662.0,26.3112,26.3112,26.2477,26.2658,38662.0
2017-02-09 09:45:00,28.95,29.0,28.92,28.99,43579.0,26.2658,26.3112,26.2386,26.3021,43579.0
2017-02-09 09:50:00,29.0,29.04,28.94,28.94,153946.0,26.3112,26.3475,26.2568,26.2568,153946.0
2017-02-09 09:55:00,28.94,28.94,28.77,28.78,107396.0,26.2568,26.2568,26.1025,26.1116,107396.0
2017-02-09 10:00:00,28.78,28.88,28.76,28.87,94697.0,26.1116,26.2023,26.0935,26.1933,94697.0
2017-02-09 10:05:00,28.88,28.95,28.87,28.95,24611.0,26.2023,26.2658,26.1933,26.2658,24611.0
2017-02-09 10:10:00,28.94,28.95,28.86,28.87,32807.0,26.2568,26.2658,26.1842,26.1933,32807.0
2017-02-09 10:15:00,28.86,28.95,28.84,28.94,22810.0,26.1842,26.2658,26.166,26.2568,22810.0
2017-02-09 10:20:00,28.95,28.99,28.93,28.95,28581.0,26.2658,26.3021,26.2477,26.2658,28581.0
2017-02-09 10:25:00,28.95,28.96,28.92,28.94,30968.0,26.2658,26.2749,26.2386,26.2568,30968.0
2017-02-09 10:30:00,28.93,28.94,28.87,28.87,38499.0,26.2477,26.2568,26.1933,26.1933,38499.0
2017-02-09 10:35:00,28.87,28.88,28.85,28.87,28329.0,26.1933,26.2023,26.1751,26.1933,28329.0
2017-02-09 10:40:00,28.87,28.88,28.85,28.87,47020.0,26.1933,26.2023,26.1751,26.1933,47020.0
2017-02-09 10:45:00,28.87,28.91,28.86,28.89,33330.0,26.1933,26.2295,26.1842,26.2114,33330.0
2017-02-09 10:50:00,28.9,28.94,28.89,28.94,22526.0,26.2205,26.2568,26.2114,26.2568,22526.0
2017-02-09 10:55:00,28.94,28.97,28.94,28.95,51275.0,26.2568,26.284,26.2568,26.2658,51275.0
2017-02-09 11:00:00,28.95,28.96,28.94,28.95,20298.0,26.2658,26.2749,26.2568,26.2658,20298.0
2017-02-09 11:05:00,28.96,28.98,28.95,28.96,32764.0,26.2749,26.2931,26.2658,26.2749,32764.0
2017-02-09 11:10:00,28.96,28.98,28.96,28.98,14069.0,26.2749,26.2931,26.2749,26.2931,14069.0
2017-02-09 11:15:00,28.98,29.04,28.97,29.04,91029.0,26.2931,26.3475,26.284,26.3475,91029.0
2017-02-09 11:20:00,29.05,29.1,28.99,29.01,98252.0,26.3566,26.4019,26.3021,26.3203,98252.0
2017-02-09 11:25:00,29.01,29.07,28.99,29.0,115156.0,26.3203,26.3747,26.3021,26.3112,115156.0
2017-02-09 11:30:00,29.01,29.13,29.0,29.12,67174.0,26.3203,26.4291,26.3112,26.4201,67174.0
2017-02-09 11:35:00,29.12,29.17,29.1,29.13,74327.0,26.4201,26.4654,26.4019,26.4291,74327.0
2017-02-09 11:40:00,29.12,29.17,29.12,29.14,33293.0,26.4201,26.4654,26.4201,26.4382,33293.0
2017-02-09 11:45:00,29.14,29.2,29.12,29.16,109453.0,26.4382,26.4927,26.4201,26.4564,109453.0
2017-02-09 11:50:00,29.16,29.16,29.1,29.11,35700.0,26.4564,26.4564,26.4019,26.411,35700.0
2017-02-09 11:55:00,29.11,29.15,29.08,29.15,63964.0,26.411,26.4473,26.3838,26.4473,63964.0
2017-02-09 12:00:00,29.15,29.17,29.13,29.16,29314.0,26.4473,26.4654,26.4291,26.4564,29314.0
2017-02-09 12:05:00,29.16,29.16,29.1,29.1,23481.0,26.4564,26.4564,26.4019,26.4019,23481.0
2017-02-09 12:10:00,29.1,29.11,29.08,29.1,26439.0,26.4019,26.411,26.3838,26.4019,26439.0
2017-02-09 12:15:00,29.1,29.1,29.07,29.1,22617.0,26.4019,26.4019,26.3747,26.4019,22617.0
2017-02-09 12:20:00,29.1,29.1,29.06,29.07,24840.0,26.4019,26.4019,26.3656,26.3747,24840.0
2017-02-09 12:25:00,29.07,29.07,29.05,29.05,25588.0,26.3747,26.3747,26.3566,26.3566,25588.0
2017-02-09 12:30:00,29.06,29.07,29.03,29.03,42910.0,26.3656,26.3747,26.3384,26.3384,42910.0
2017-02-09 12:35:00,29.04,29.05,29.03,29.05,15382.0,26.3475,26.3566,26.3384,26.3566,15382.0
2017-02-09 12:40:00,29.04,29.05,29.02,29.04,45971.0,26.3475,26.3566,26.3293,26.3475,45971.0
2017-02-09 12:45:00,29.05,29.05,29.03,29.04,43536.0,26.3566,26.3566,26.3384,26.3475,43536.0
2017-02-09 12:50:00,29.04,29.05,29.04,29.05,6813.0,26.3475,26.3566,26.3475,26.3566,6813.0
2017-02-09 12:55:00,29.05,29.06,29.03,29.05,36146.0,26.3566,26.3656,26.3384,26.3566,36146.0
2017-02-09 13:00:00,29.05,29.07,29.04,29.07,32638.0,26.3566,26.3747,26.3475,26.3747,32638.0
2017-02-09 13:05:00,29.07,29.09,29.06,29.09,12200.0,26.3747,26.3929,26.3656,26.3929,12200.0
2017-02-09 13:10:00,29.09,29.09,29.05,29.07,60651.0,26.3929,26.3929,26.3566,26.3747,60651.0
2017-02-09 13:15:00,29.06,29.09,29.06,29.07,20401.0,26.3656,26.3929,26.3656,26.3747,20401.0
2017-02-09 13:20:00,29.07,29.09,29.06,29.07,13706.0,26.3747,26.3929,26.3656,26.3747,13706.0
2017-02-09 13:25:00,29.08,29.08,29.03,29.05,68970.0,26.3838,26.3838,26.3384,26.3566,68970.0
2017-02-09 13:30:00,29.05,29.05,29.03,29.04,27289.0,26.3566,26.3566,26.3384,26.3475,27289.0
2017-02-09 13:35:00,29.04,29.04,29.03,29.03,10841.0,26.3475,26.3475,26.3384,26.3384,10841.0
2017-02-09 13:40:00,29.04,29.04,29.03,29.04,6524.0,26.3475,26.3475,26.3384,26.3475,6524.0
2017-02-09 13:45:00,29.04,29.04,29.03,29.04,9103.0,26.3475,26.3475,26.3384,26.3475,9103.0
2017-02-09 13:50:00,29.04,29.05,29.03,29.05,20670.0,26.3475,26.3566,26.3384,26.3566,20670.0
2017-02-09 13:55:00,29.05,29.05,29.04,29.05,12354.0,26.3566,26.3566,26.3475,26.3566,12354.0
2017-02-09 14:00:00,29.05,29.06,29.04,29.05,9757.0,26.3566,26.3656,26.3475,26.3566,9757.0
2017-02-09 14:05:00,29.05,29.07,29.03,29.07,40328.0,26.3566,26.3747,26.3384,26.3747,40328.0
2017-02-09 14:10:00,29.06,29.1,29.06,29.1,18997.0,26.3656,26.4019,26.3656,26.4019,18997.0
2017-02-09 14:15:00,29.1,29.11,29.05,29.08,72094.0,26.4019,26.411,26.3566,26.3838,72094.0
2017-02-09 14:20:00,29.09,29.1,29.08,29.1,9803.0,26.3929,26.4019,26.3838,26.4019,9803.0
2017-02-09 14:25:00,29.09,29.11,29.05,29.05,57908.0,26.3929,26.411,26.3566,26.3566,57908.0
2017-02-09 14:30:00,29.05,29.05,29.02,29.03,79303.0,26.3566,26.3566,26.3293,26.3384,79303.0
2017-02-09 14:35:00,29.02,29.04,29.0,29.02,116199.0,26.3293,26.3475,26.3112,26.3293,116199.0
2017-02-09 14:40:00,29.02,29.03,29.01,29.03,21964.0,26.3293,26.3384,26.3203,26.3384,21964.0
2017-02-09 14:45:00,29.02,29.03,29.01,29.03,19803.0,26.3293,26.3384,26.3203,26.3384,19803.0
2017-02-09 14:50:00,29.03,29.03,29.0,29.0,37987.0,26.3384,26.3384,26.3112,26.3112,37987.0
2017-02-09 14:55:00,29.01,29.02,28.97,28.99,117367.0,26.3203,26.3293,26.284,26.3021,117367.0
2017-02-09 15:00:00,28.98,29.0,28.97,29.0,86590.0,26.2931,26.3112,26.284,26.3112,86590.0
2017-02-09 15:05:00,29.0,29.02,28.99,29.02,228467.0,26.3112,26.3293,26.3021,26.3293,228467.0
2017-02-09 15:10:00,29.02,29.03,29.0,29.03,104927.0,26.3293,26.3384,26.3112,26.3384,104927.0
2017-02-09 15:15:00,29.02,29.03,29.01,29.02,111702.0,26.3293,26.3384,26.3203,26.3293,111702.0
2017-02-09 15:20:00,29.02,29.02,29.01,29.02,74970.0,26.3293,26.3293,26.3203,26.3293,74970.0
2017-02-09 15:25:00,29.02,29.03,29.0,29.02,149982.0,26.3293,26.3384,26.3112,26.3293,149982.0
2017-02-09 15:30:00,29.02,29.06,29.01,29.05,590905.0,26.3293,26.3656,26.3203,26.3566,590905.0
2017-02-09 15:35:00,29.04,29.09,29.0,29.05,545008.0,26.3475,26.3929,26.3112,26.3566,545008.0
2017-02-09 15:40:00,29.05,29.06,29.02,29.05,211626.0,26.3566,26.3656,26.3293,26.3566,211626.0
2017-02-09 15:45:00,29.05,29.08,29.04,29.08,77084.0,26.3566,26.3838,26.3475,26.3838,77084.0
2017-02-09 15:50:00,29.07,29.08,29.03,29.05,174920.0,26.3747,26.3838,26.3384,26.3566,174920.0
2017-02-09 15:55:00,29.05,29.05,29.0,29.01,284791.0,26.3566,26.3566,26.3112,26.3203,284791.0
2017-02-10 09:30:00,29.21,29.24,29.01,29.03,182943.0,26.5017,26.5289,26.3203,26.3384,182943.0
2017-02-10 09:35:00,29.02,29.17,29.02,29.11,42024.0,26.3293,26.4654,26.3293,26.411,42024.0
2017-02-10 09:40:00,29.11,29.22,29.09,29.21,60574.0,26.411,26.5108,26.3929,26.5017,60574.0
2017-02-10 09:45:00,29.22,29.3,29.16,29.16,154701.0,26.5108,26.5834,26.4564,26.4564,154701.0
2017-02-10 09:50:00,29.15,29.18,29.09,29.18,82029.0,26.4473,26.4745,26.3929,26.4745,82029.0
2017-02-10 09:55:00,29.18,29.2,29.14,29.16,71137.0,26.4745,26.4927,26.4382,26.4564,71137.0
2017-02-10 10:00:00,29.16,29.18,29.12,29.15,39737.0,26.4564,26.4745,26.4201,26.4473,39737.0
2017-02-10 10:05:00,29.15,29.21,29.1,29.17,119582.0,26.4473,26.5017,26.4019,26.4654,119582.0
2017-02-10 10:10:00,29.17,29.21,29.12,29.2,114162.0,26.4654,26.5017,26.4201,26.4927,114162.0
2017-02-10 10:15:00,29.2,29.33,29.17,29.3,161617.0,26.4927,26.6106,26.4654,26.5834,161617.0
2017-02-10 10:20:00,29.32,29.35,29.3,29.34,47237.0,26.6015,26.6287,26.5834,26.6197,47237.0
2017-02-10 10:25:00,29.34,29.42,29.33,29.4,152974.0,26.6197,26.6923,26.6106,26.6741,152974.0
2017-02-10 10:30:00,29.39,29.43,29.39,29.4,52754.0,26.665,26.7013,26.665,26.6741,52754.0
2017-02-10 10:35:00,29.41,29.41,29.36,29.39,70076.0,26.6832,26.6832,26.6378,26.665,70076.0
2017-02-10 10:40:00,29.39,29.4,29.33,29.36,62670.0,26.665,26.6741,26.6106,26.6378,62670.0
2017-02-10 10:45:00,29.36,29.4,29.35,29.38,32430.0,26.6378,26.6741,26.6287,26.656,32430.0
2017-02-10 10:50:00,29.38,29.38,29.27,29.27,96138.0,26.656,26.656,26.5562,26.5562,96138.0
2017-02-10 10:55:00,29.27,29.28,29.26,29.26,38009.0,26.5562,26.5652,26.5471,26.5471,38009.0
2017-02-10 11:00:00,29.26,29.3,29.26,29.28,35246.0,26.5471,26.5834,26.5471,26.5652,35246.0
2017-02-10 11:05:00,29.28,29.3,29.27,29.27,27680.0,26.5652,26.5834,26.5562,26.5562,27680.0
2017-02-10 11:10:00,29.28,29.38,29.27,29.38,27672.0,26.5652,26.656,26.5562,26.656,27672.0
2017-02-10 11:15:00,29.38,29.4,29.35,29.39,27437.0,26.656,26.6741,26.6287,26.665,27437.0
2017-02-10 11:20:00,29.39,29.4,29.35,29.36,23613.0,26.665,26.6741,26.6287,26.6378,23613.0
2017-02-10 11:25:00,29.36,29.37,29.31,29.32,47404.0,26.6378,26.6469,26.5925,26.6015,47404.0
2017-02-10 11:30:00,29.33,29.37,29.32,29.34,29888.0,26.6106,26.6469,26.6015,26.6197,29888.0
2017-02-10 11:35:00,29.34,29.35,29.31,29.33,15362.0,26.6197,26.6287,26.5925,26.6106,15362.0
2017-02-10 11:40:00,29.33,29.37,29.33,29.36,71156.0,26.6106,26.6469,26.6106,26.6378,71156.0
2017-02-10 11:45:00,29.36,29.49,29.36,29.46,106370.0,26.6378,26.7558,26.6378,26.7285,106370.0
2017-02-10 11:50:00,29.46,29.53,29.45,29.47,139599.0,26.7285,26.7921,26.7195,26.7376,139599.0
2017-02-10 11:55:00,29.46,29.47,29.43,29.44,45886.0,26.7285,26.7376,26.7013,26.7104,45886.0
2017-02-10 12:00:00,29.44,29.45,29.38,29.39,23061.0,26.7104,26.7195,26.656,26.665,23061.0
2017-02-10 12:05:00,29.39,29.42,29.38,29.42,16034.0,26.665,26.6923,26.656,26.6923,16034.0
2017-02-10 12:10:00,29.42,29.43,29.39,29.39,16861.0,26.6923,26.7013,26.665,26.665,16861.0
2017-02-10 12:15:00,29.39,29.39,29.36,29.37,25960.0,26.665,26.665,26.6378,26.6469,25960.0
2017-02-10 12:20:00,29.37,29.37,29.32,29.33,37652.0,26.6469,26.6469,26.6015,26.6106,37652.0
2017-02-10 12:25:00,29.34,29.35,29.32,29.34,23317.0,26.6197,26.6287,26.6015,26.6197,23317.0
2017-02-10 12:30:00,29.33,29.38,29.32,29.36,46309.0,26.6106,26.656,26.6015,26.6378,46309.0
2017-02-10 12:35:00,29.35,29.35,29.32,29.32,23931.0,26.6287,26.6287,26.6015,26.6015,23931.0
2017-02-10 12:40:00,29.33,29.34,29.31,29.32,15416.0,26.6106,26.6197,26.5925,26.6015,15416.0
2017-02-10 12:45:00,29.32,29.34,29.3,29.34,29914.0,26.6015,26.6197,26.5834,26.6197,29914.0
2017-02-10 12:50:00,29.33,29.34,29.31,29.32,26336.0,26.6106,26.6197,26.5925,26.6015,26336.0
2017-02-10 12:55:00,29.31,29.33,29.31,29.32,35537.0,26.5925,26.6106,26.5925,26.6015,35537.0
2017-02-10 13:00:00,29.31,29.36,29.31,29.36,15548.0,26.5925,26.6378,26.5925,26.6378,15548.0
2017-02-10 13:05:00,29.35,29.36,29.32,29.35,25141.0,26.6287,26.6378,26.6015,26.6287,25141.0
2017-02-10 13:10:00,29.34,29.39,29.34,29.39,41349.0,26.6197,26.665,26.6197,26.665,41349.0
2017-02-10 13:15:00,29.39,29.46,29.37,29.44,43712.0,26.665,26.7285,26.6469,26.7104,43712.0
2017-02-10 13:20:00,29.44,29.45,29.43,29.44,13315.0,26.7104,26.7195,26.7013,26.7104,13315.0
2017-02-10 13:25:00,29.45,29.46,29.42,29.44,33411.0,26.7195,26.7285,26.6923,26.7104,33411.0
2017-02-10 13:30:00,29.43,29.44,29.43,29.43,7500.0,26.7013,26.7104,26.7013,26.7013,7500.0
2017-02-10 13:35:00,29.44,29.46,29.42,29.46,199888.0,26.7104,26.7285,26.6923,26.7285,199888.0
2017-02-10 13:40:00,29.46,29.5,29.44,29.48,49851.0,26.7285,26.7648,26.7104,26.7467,49851.0
2017-02-10 13:45:00,29.48,29.5,29.45,29.47,43578.0,26.7467,26.7648,26.7195,26.7376,43578.0
2017-02-10 13:50:00,29.47,29.48,29.43,29.43,21704.0,26.7376,26.7467,26.7013,26.7013,21704.0
2017-02-10 13:55:00,29.43,29.45,29.4,29.44,33584.0,26.7013,26.7195,26.6741,26.7104,33584.0
2017-02-10 14:00:00,29.44,29.45,29.41,29.45,17321.0,26.7104,26.7195,26.6832,26.7195,17321.0
2017-02-10 14:05:00,29.45,29.45,29.42,29.43,12555.0,26.7195,26.7195,26.6923,26.7013,12555.0
2017-02-10 14:10:00,29.42,29.43,29.4,29.42,25745.0,26.6923,26.7013,26.6741,26.6923,25745.0
2017-02-10 14:15:00,29.42,29.45,29.42,29.44,28487.0,26.6923,26.7195,26.6923,26.7104,28487.0
2017-02-10 14:20:00,29.43,29.44,29.43,29.44,7341.0,26.7013,26.7104,26.7013,26.7104,7341.0
2017-02-10 14:25:00,29.43,29.44,29.42,29.43,29190.0,26.7013,26.7104,26.6923,26.7013,29190.0
2017-02-10 14:30:00,29.42,29.44,29.42,29.44,26501.0,26.6923,26.7104,26.6923,26.7104,26501.0
2017-02-10 14:35:00,29.44,29.44,29.43,29.43,10001.0,26.7104,26.7104,26.7013,26.7013,10001.0
2017-02-10 14:40:00,29.43,29.44,29.41,29.43,19225.0,26.7013,26.7104,26.6832,26.7013,19225.0
2017-02-10 14:45:00,29.42,29.43,29.4,29.41,10882.0,26.6923,26.7013,26.6741,26.6832,10882.0
2017-02-10 14:50:00,29.4,29.42,29.4,29.4,19077.0,26.6741,26.6923,26.6741,26.6741,19077.0
2017-02-10 14:55:00,29.4,29.43,29.4,29.41,20292.0,26.6741,26.7013,26.6741,26.6832,20292.0
2017-02-10 15:00:00,29.41,29.43,29.4,29.41,26016.0,26.6832,26.7013,26.6741,26.6832,26016.0
2017-02-10 15:05:00,29.41,29.41,29.38,29.39,31614.0,26.6832,26.6832,26.656,26.665,31614.0
2017-02-10 15:10:00,29.39,29.39,29.37,29.38,23703.0,26.665,26.665,26.6469,26.656,23703.0
2017-02-10 15:15:00,29.39,29.39,29.36,29.36,10257.0,26.665,26.665,26.6378,26.6378,10257.0
2017-02-10 15:20:00,29.36,29.36,29.31,29.34,89629.0,26.6378,26.6378,26.5925,26.6197,89629.0
2017-02-10 15:25:00,29.34,29.39,29.33,29.38,30575.0,26.6197,26.665,26.6106,26.656,30575.0
2017-02-10 15:30:00,29.39,29.4,29.36,29.4,29275.0,26.665,26.6741,26.6378,26.6741,29275.0
2017-02-10 15:35:00,29.4,29.4,29.38,29.38,23603.0,26.6741,26.6741,26.656,26.656,23603.0
2017-02-10 15:40:00,29.39,29.39,29.38,29.38,17941.0,26.665,26.665,26.656,26.656,17941.0
2017-02-10 15:45:00,29.39,29.39,29.37,29.37,30407.0,26.665,26.665,26.6469,26.6469,30407.0
2017-02-10 15:50:00,29.38,29.43,29.34,29.35,184526.0,26.656,26.7013,26.6197,26.6287,184526.0
2017-02-10 15:55:00,29.36,29.4,29.34,29.38,173165.0,26.6378,26.6741,26.6197,26.656,173165.0
2017-02-13 09:30:00,29.52,29.65,29.36,29.41,331329.0,26.783,26.9009,26.6378,26.6832,331329.0
2017-02-13 09:35:00,29.41,29.45,29.26,29.33,162675.0,26.6832,26.7195,26.5471,26.6106,162675.0
2017-02-13 09:40:00,29.32,29.5,29.3,29.48,112287.0,26.6015,26.7648,26.5834,26.7467,112287.0
2017-02-13 09:45:00,29.49,29.54,29.32,29.32,164225.0,26.7558,26.8011,26.6015,26.6015,164225.0
2017-02-13 09:50:00,29.33,29.35,29.21,29.24,237445.0,26.6106,26.6287,26.5017,26.5289,237445.0
2017-02-13 09:55:00,29.24,29.28,29.15,29.17,282139.0,26.5289,26.5652,26.4473,26.4654,282139.0
2017-02-13 10:00:00,29.18,29.28,29.17,29.28,113601.0,26.4745,26.5652,26.4654,26.5652,113601.0
2017-02-13 10:05:00,29.27,29.35,29.27,29.31,45965.0,26.5562,26.6287,26.5562,26.5925,45965.0
2017-02-13 10:10:00,29.31,29.31,29.23,29.25,23103.0,26.5925,26.5925,26.5199,26.538,23103.0
2017-02-13 10:15:00,29.25,29.25,29.17,29.17,29165.0,26.538,26.538,26.4654,26.4654,29165.0
2017-02-13 10:20:00,29.17,29.22,29.17,29.21,42315.0,26.4654,26.5108,26.4654,26.5017,42315.0
2017-02-13 10:25:00,29.21,29.23,29.16,29.17,39067.0,26.5017,26.5199,26.4564,26.4654,39067.0
2017-02-13 10:30:00,29.16,29.17,29.15,29.15,32739.0,26.4564,26.4654,26.4473,26.4473,32739.0
2017-02-13 10:35:00,29.16,29.19,29.13,29.13,53208.0,26.4564,26.4836,26.4291,26.4291,53208.0
2017-02-13 10:40:00,29.14,29.16,29.13,29.13,25288.0,26.4382,26.4564,26.4291,26.4291,25288.0
2017-02-13 10:45:00,29.13,29.15,29.1,29.14,65181.0,26.4291,26.4473,26.4019,26.4382,65181.0
2017-02-13 10:50:00,29.14,29.16,29.14,29.15,60087.0,26.4382,26.4564,26.4382,26.4473,60087.0
2017-02-13 10:55:00,29.15,29.17,29.14,29.16,42379.0,26.4473,26.4654,26.4382,26.4564,42379.0
2017-02-13 11:00:00,29.16,29.19,29.14,29.19,43966.0,26.4564,26.4836,26.4382,26.4836,43966.0
2017-02-13 11:05:00,29.19,29.19,29.15,29.15,46667.0,26.4836,26.4836,26.4473,26.4473,46667.0
2017-02-13 11:10:00,29.15,29.16,29.14,29.15,16825.0,26.4473,26.4564,26.4382,26.4473,16825.0
2017-02-13 11:15:00,29.14,29.22,29.13,29.21,79228.0,26.4382,26.5108,26.4291,26.5017,79228.0
2017-02-13 11:20:00,29.21,29.25,29.21,29.22,36829.0,26.5017,26.538,26.5017,26.5108,36829.0
2017-02-13 11:25:00,29.23,29.26,29.21,29.24,196810.0,26.5199,26.5471,26.5017,26.5289,196810.0
2017-02-13 11:30:00,29.24,29.24,29.19,29.19,32191.0,26.5289,26.5289,26.4836,26.4836,32191.0
2017-02-13 11:35:00,29.19,29.2,29.18,29.18,22435.0,26.4836,26.4927,26.4745,26.4745,22435.0
2017-02-13 11:40:00,29.19,29.19,29.18,29.18,11271.0,26.4836,26.4836,26.4745,26.4745,11271.0
2017-02-13 11:45:00,29.18,29.21,29.17,29.19,38886.0,26.4745,26.5017,26.4654,26.4836,38886.0
2017-02-13 11:50:00,29.2,29.2,29.17,29.17,15667.0,26.4927,26.4927,26.4654,26.4654,15667.0
2017-02-13 11:55:00,29.18,29.21,29.17,29.21,23900.0,26.4745,26.5017,26.4654,26.5017,23900.0
2017-02-13 12:00:00,29.21,29.21,29.2,29.21,10350.0,26.5017,26.5017,26.4927,26.5017,10350.0
2017-02-13 12:05:00,29.2,29.21,29.19,29.2,40962.0,26.4927,26.5017,26.4836,26.4927,40962.0
2017-02-13 12:10:00,29.2,29.21,29.19,29.2,15820.0,26.4927,26.5017,26.4836,26.4927,15820.0
2017-02-13 12:15:00,29.21,29.21,29.19,29.19,22951.0,26.5017,26.5017,26.4836,26.4836,22951.0
2017-02-13 12:20:00,29.19,29.21,29.18,29.18,14820.0,26.4836,26.5017,26.4745,26.4745,14820.0
2017-02-13 12:25:00,29.18,29.21,29.18,29.21,24013.0,26.4745,26.5017,26.4745,26.5017,24013.0
2017-02-13 12:30:00,29.2,29.21,29.17,29.17,43405.0,26.4927,26.5017,26.4654,26.4654,43405.0
2017-02-13 12:35:00,29.17,29.18,29.16,29.17,31223.0,26.4654,26.4745,26.4564,26.4654,31223.0
2017-02-13 12:40:00,29.18,29.18,29.16,29.18,17385.0,26.4745,26.4745,26.4564,26.4745,17385.0
2017-02-13 12:45:00,29.18,29.19,29.17,29.18,49400.0,26.4745,26.4836,26.4654,26.4745,49400.0
2017-02-13 12:50:00,29.17,29.18,29.17,29.17,8811.0,26.4654,26.4745,26.4654,26.4654,8811.0
2017-02-13 12:55:00,29.17,29.18,29.17,29.18,35184.0,26.4654,26.4745,26.4654,26.4745,35184.0
2017-02-13 13:00:00,29.18,29.19,29.17,29.17,37104.0,26.4745,26.4836,26.4654,26.4654,37104.0
2017-02-13 13:05:00,29.17,29.18,29.15,29.16,37930.0,26.4654,26.4745,26.4473,26.4564,37930.0
2017-02-13 13:10:00,29.15,29.16,29.15,29.16,4999.0,26.4473,26.4564,26.4473,26.4564,4999.0
2017-02-13 13:15:00,29.16,29.16,29.13,29.13,71575.0,26.4564,26.4564,26.4291,26.4291,71575.0
2017-02-13 13:20:00,29.13,29.14,29.12,29.12,50320.0,26.4291,26.4382,26.4201,26.4201,50320.0
2017-02-13 13:25:00,29.12,29.13,29.11,29.11,29400.0,26.4201,26.4291,26.411,26.411,29400.0
2017-02-13 13:30:00,29.12,29.15,29.11,29.15,150523.0,26.4201,26.4473,26.411,26.4473,150523.0
2017-02-13 13:35:00,29.14,29.16,29.14,29.15,9300.0,26.4382,26.4564,26.4382,26.4473,9300.0
2017-02-13 13:40:00,29.15,29.17,29.14,29.17,27782.0,26.4473,26.4654,26.4382,26.4654,27782.0
2017-02-13 13:45:00,29.17,29.18,29.16,29.18,12034.0,26.4654,26.4745,26.4564,26.4745,12034.0
2017-02-13 13:50:00,29.17,29.23,29.17,29.22,26109.0,26.4654,26.5199,26.4654,26.5108,26109.0
2017-02-13 13:55:00,29.22,29.26,29.21,29.25,24979.0,26.5108,26.5471,26.5017,26.538,24979.0
2017-02-13 14:00:00,29.25,29.29,29.24,29.29,35659.0,26.538,26.5743,26.5289,26.5743,35659.0
2017-02-13 14:05:00,29.29,29.32,29.28,29.31,62492.0,26.5743,26.6015,26.5652,26.5925,62492.0
2017-02-13 14:10:00,29.31,29.35,29.3,29.33,61953.0,26.5925,26.6287,26.5834,26.6106,61953.0
2017-02-13 14:15:00,29.33,29.44,29.33,29.41,104703.0,26.6106,26.7104,26.6106,26.6832,104703.0
2017-02-13 14:20:00,29.4,29.4,29.35,29.36,58701.0,26.6741,26.6741,26.6287,26.6378,58701.0
2017-02-13 14:25:00,29.35,29.38,29.35,29.36,36312.0,26.6287,26.656,26.6287,26.6378,36312.0
2017-02-13 14:30:00,29.36,29.37,29.35,29.36,37688.0,26.6378,26.6469,26.6287,26.6378,37688.0
2017-02-13 14:35:00,29.37,29.4,29.36,29.39,56956.0,26.6469,26.6741,26.6378,26.665,56956.0
2017-02-13 14:40:00,29.39,29.41,29.39,29.41,20505.0,26.665,26.6832,26.665,26.6832,20505.0
2017-02-13 14:45:00,29.41,29.42,29.4,29.4,36632.0,26.6832,26.6923,26.6741,26.6741,36632.0
2017-02-13 14:50:00,29.41,29.42,29.39,29.41,39275.0,26.6832,26.6923,26.665,26.6832,39275.0
2017-02-13 14:55:00,29.41,29.48,29.41,29.46,61775.0,26.6832,26.7467,26.6832,26.7285,61775.0
2017-02-13 15:00:00,29.47,29.47,29.43,29.43,37680.0,26.7376,26.7376,26.7013,26.7013,37680.0
2017-02-13 15:05:00,29.43,29.46,29.42,29.44,62303.0,26.7013,26.7285,26.6923,26.7104,62303.0
2017-02-13 15:10:00,29.44,29.46,29.44,29.45,36280.0,26.7104,26.7285,26.7104,26.7195,36280.0
2017-02-13 15:15:00,29.45,29.46,29.45,29.45,31428.0,26.7195,26.7285,26.7195,26.7195,31428.0
2017-02-13 15:20:00,29.45,29.47,29.45,29.46,55508.0,26.7195,26.7376,26.7195,26.7285,55508.0
2017-02-13 15:25:00,29.46,29.48,29.45,29.48,45465.0,26.7285,26.7467,26.7195,26.7467,45465.0
2017-02-13 15:30:00,29.47,29.48,29.45,29.46,57601.0,26.7376,26.7467,26.7195,26.7285,57601.0
2017-02-13 15:35:00,29.46,29.52,29.45,29.52,212903.0,26.7285,26.783,26.7195,26.783,212903.0
2017-02-13 15:40:00,29.52,29.52,29.49,29.52,166440.0,26.783,26.783,26.7558,26.783,166440.0
2017-02-13 15:45:00,29.52,29.53,29.5,29.53,123186.0,26.783,26.7921,26.7648,26.7921,123186.0
2017-02-13 15:50:00,29.53,29.55,29.49,29.53,251335.0,26.7921,26.8102,26.7558,26.7921,251335.0
2017-02-13 15:55:00,29.53,29.54,29.47,29.52,340187.0,26.7921,26.8011,26.7376,26.783,340187.0
2017-02-14 09:30:00,29.48,29.5,29.31,29.48,149047.0,26.7467,26.7648,26.5925,26.7467,149047.0
2017-02-14 09:35:00,29.48,29.57,29.46,29.5,91522.0,26.7467,26.8283,26.7285,26.7648,91522.0
2017-02-14 09:40:00,29.53,29.55,29.44,29.46,48624.0,26.7921,26.8102,26.7104,26.7285,48624.0
2017-02-14 09:45:00,29.48,29.54,29.48,29.52,42276.0,26.7467,26.8011,26.7467,26.783,42276.0
2017-02-14 09:50:00,29.52,29.7,29.52,29.7,71945.0,26.783,26.9463,26.783,26.9463,71945.0
2017-02-14 09:55:00,29.69,29.74,29.67,29.67,46212.0,26.9372,26.9826,26.9191,26.9191,46212.0
2017-02-14 10:00:00,29.67,29.67,29.55,29.59,45390.0,26.9191,26.9191,26.8102,26.8465,45390.0
2017-02-14 10:05:00,29.6,29.61,29.44,29.44,129798.0,26.8556,26.8646,26.7104,26.7104,129798.0
2017-02-14 10:10:00,29.46,29.52,29.44,29.48,29344.0,26.7285,26.783,26.7104,26.7467,29344.0
2017-02-14 10:15:00,29.48,29.48,29.42,29.42,15165.0,26.7467,26.7467,26.6923,26.6923,15165.0
2017-02-14 10:20:00,29.43,29.49,29.42,29.49,53769.0,26.7013,26.7558,26.6923,26.7558,53769.0
2017-02-14 10:25:00,29.49,29.5,29.45,29.49,71968.0,26.7558,26.7648,26.7195,26.7558,71968.0
2017-02-14 10:30:00,29.49,29.49,29.45,29.46,39025.0,26.7558,26.7558,26.7195,26.7285,39025.0
2017-02-14 10:35:00,29.46,29.47,29.45,29.46,37998.0,26.7285,26.7376,26.7195,26.7285,37998.0
2017-02-14 10:40:00,29.46,29.47,29.4,29.4,218877.0,26.7285,26.7376,26.6741,26.6741,218877.0
2017-02-14 10:45:00,29.4,29.42,29.33,29.42,126038.0,26.6741,26.6923,26.6106,26.6923,126038.0
2017-02-14 10:50:00,29.41,29.52,29.4,29.5,95296.0,26.6832,26.783,26.6741,26.7648,95296.0
2017-02-14 10:55:00,29.49,29.52,29.46,29.51,80596.0,26.7558,26.783,26.7285,26.7739,80596.0
2017-02-14 11:00:00,29.52,29.63,29.51,29.61,72481.0,26.783,26.8828,26.7739,26.8646,72481.0
2017-02-14 11:05:00,29.6,29.61,29.55,29.6,36853.0,26.8556,26.8646,26.8102,26.8556,36853.0
2017-02-14 11:10:00,29.6,29.61,29.57,29.61,43679.0,26.8556,26.8646,26.8283,26.8646,43679.0
2017-02-14 11:15:00,29.6,29.62,29.59,29.62,38965.0,26.8556,26.8737,26.8465,26.8737,38965.0
2017-02-14 11:20:00,29.62,29.63,29.54,29.54,51866.0,26.8737,26.8828,26.8011,26.8011,51866.0
2017-02-14 11:25:00,29.54,29.55,29.48,29.48,24883.0,26.8011,26.8102,26.7467,26.7467,24883.0
2017-02-14 11:30:00,29.48,29.5,29.46,29.5,23747.0,26.7467,26.7648,26.7285,26.7648,23747.0
2017-02-14 11:35:00,29.5,29.5,29.47,29.49,27612.0,26.7648,26.7648,26.7376,26.7558,27612.0
2017-02-14 11:40:00,29.49,29.51,29.46,29.47,18968.0,26.7558,26.7739,26.7285,26.7376,18968.0
2017-02-14 11:45:00,29.46,29.48,29.43,29.44,19376.0,26.7285,26.7467,26.7013,26.7104,19376.0
2017-02-14 11:50:00,29.44,29.45,29.42,29.43,22356.0,26.7104,26.7195,26.6923,26.7013,22356.0
2017-02-14 11:55:00,29.43,29.45,29.43,29.45,5906.0,26.7013,26.7195,26.7013,26.7195,5906.0
2017-02-14 12:00:00,29.44,29.45,29.43,29.44,20199.0,26.7104,26.7195,26.7013,26.7104,20199.0
2017-02-14 12:05:00,29.45,29.45,29.44,29.44,8000.0,26.7195,26.7195,26.7104,26.7104,8000.0
2017-02-14 12:10:00,29.45,29.45,29.42,29.44,20121.0,26.7195,26.7195,26.6923,26.7104,20121.0
2017-02-14 12:15:00,29.45,29.45,29.42,29.43,7783.0,26.7195,26.7195,26.6923,26.7013,7783.0
2017-02-14 12:20:00,29.43,29.44,29.43,29.43,2525.0,26.7013,26.7104,26.7013,26.7013,2525.0
2017-02-14 12:25:00,29.44,29.44,29.41,29.42,21588.0,26.7104,26.7104,26.6832,26.6923,21588.0
2017-02-14 12:30:00,29.43,29.44,29.42,29.44,6783.0,26.7013,26.7104,26.6923,26.7104,6783.0
2017-02-14 12:35:00,29.43,29.44,29.39,29.39,19229.0,26.7013,26.7104,26.665,26.665,19229.0
2017-02-14 12:40:00,29.4,29.46,29.39,29.46,43861.0,26.6741,26.7285,26.665,26.7285,43861.0
2017-02-14 12:45:00,29.46,29.47,29.43,29.43,25696.0,26.7285,26.7376,26.7013,26.7013,25696.0
2017-02-14 12:50:00,29.44,29.44,29.42,29.43,28415.0,26.7104,26.7104,26.6923,26.7013,28415.0
2017-02-14 12:55:00,29.42,29.44,29.41,29.43,21425.0,26.6923,26.7104,26.6832,26.7013,21425.0
2017-02-14 13:00:00,29.44,29.44,29.41,29.42,10399.0,26.7104,26.7104,26.6832,26.6923,10399.0
2017-02-14 13:05:00,29.42,29.43,29.41,29.42,14373.0,26.6923,26.7013,26.6832,26.6923,14373.0
2017-02-14 13:10:00,29.42,29.45,29.42,29.44,15348.0,26.6923,26.7195,26.6923,26.7104,15348.0
2017-02-14 13:15:00,29.45,29.45,29.41,29.42,14068.0,26.7195,26.7195,26.6832,26.6923,14068.0
2017-02-14 13:20:00,29.43,29.44,29.4,29.41,12518.0,26.7013,26.7104,26.6741,26.6832,12518.0
2017-02-14 13:25:00,29.41,29.42,29.4,29.42,12508.0,26.6832,26.6923,26.6741,26.6923,12508.0
2017-02-14 13:30:00,29.43,29.43,29.42,29.43,9993.0,26.7013,26.7013,26.6923,26.7013,9993.0
2017-02-14 13:35:00,29.42,29.43,29.41,29.42,13104.0,26.6923,26.7013,26.6832,26.6923,13104.0
2017-02-14 13:40:00,29.41,29.41,29.37,29.37,12881.0,26.6832,26.6832,26.6469,26.6469,12881.0
2017-02-14 13:45:00,29.37,29.39,29.36,29.36,41346.0,26.6469,26.665,26.6378,26.6378,41346.0
2017-02-14 13:50:00,29.36,29.36,29.34,29.35,11834.0,26.6378,26.6378,26.6197,26.6287,11834.0
2017-02-14 13:55:00,29.36,29.36,29.35,29.36,14356.0,26.6378,26.6378,26.6287,26.6378,14356.0
2017-02-14 14:00:00,29.36,29.37,29.34,29.37,14546.0,26.6378,26.6469,26.6197,26.6469,14546.0
2017-02-14 14:05:00,29.36,29.39,29.36,29.37,15200.0,26.6378,26.665,26.6378,26.6469,15200.0
2017-02-14 14:10:00,29.37,29.38,29.37,29.38,6878.0,26.6469,26.656,26.6469,26.656,6878.0
2017-02-14 14:15:00,29.37,29.38,29.36,29.38,17706.0,26.6469,26.656,26.6378,26.656,17706.0
2017-02-14 14:20:00,29.37,29.38,29.34,29.35,21471.0,26.6469,26.656,26.6197,26.6287,21471.0
2017-02-14 14:25:00,29.36,29.36,29.33,29.33,18174.0,26.6378,26.6378,26.6106,26.6106,18174.0
2017-02-14 14:30:00,29.34,29.34,29.32,29.34,22023.0,26.6197,26.6197,26.6015,26.6197,22023.0
2017-02-14 14:35:00,29.35,29.35,29.31,29.32,22498.0,26.6287,26.6287,26.5925,26.6015,22498.0
2017-02-14 14:40:00,29.32,29.33,29.3,29.33,12808.0,26.6015,26.6106,26.5834,26.6106,12808.0
2017-02-14 14:45:00,29.33,29.33,29.29,29.29,21060.0,26.6106,26.6106,26.5743,26.5743,21060.0
2017-02-14 14:50:00,29.29,29.32,29.28,29.3,19056.0,26.5743,26.6015,26.5652,26.5834,19056.0
2017-02-14 14:55:00,29.3,29.31,29.28,29.3,15108.0,26.5834,26.5925,26.5652,26.5834,15108.0
2017-02-14 15:00:00,29.3,29.37,29.3,29.35,42759.0,26.5834,26.6469,26.5834,26.6287,42759.0
2017-02-14 15:05:00,29.35,29.4,29.34,29.4,30950.0,26.6287,26.6741,26.6197,26.6741,30950.0
2017-02-14 15:10:00,29.4,29.43,29.39,29.43,22738.0,26.6741,26.7013,26.665,26.7013,22738.0
2017-02-14 15:15:00,29.43,29.47,29.42,29.46,48428.0,26.7013,26.7376,26.6923,26.7285,48428.0
2017-02-14 15:20:00,29.47,29.47,29.43,29.44,27850.0,26.7376,26.7376,26.7013,26.7104,27850.0
2017-02-14 15:25:00,29.44,29.44,29.43,29.43,17200.0,26.7104,26.7104,26.7013,26.7013,17200.0
2017-02-14 15:30:00,29.43,29.44,29.38,29.38,61234.0,26.7013,26.7104,26.656,26.656,61234.0
2017-02-14 15:35:00,29.38,29.43,29.38,29.4,63731.0,26.656,26.7013,26.656,26.6741,63731.0
2017-02-14 15:40:00,29.4,29.4,29.38,29.39,54164.0,26.6741,26.6741,26.656,26.665,54164.0
2017-02-14 15:45:00,29.4,29.43,29.39,29.42,48035.0,26.6741,26.7013,26.665,26.6923,48035.0
2017-02-14 15:50:00,29.42,29.42,29.41,29.41,22039.0,26.6923,26.6923,26.6832,26.6832,22039.0
2017-02-14 15:55:00,29.41,29.44,29.4,29.43,160521.0,26.6832,26.7104,26.6741,26.7013,160521.0
2017-02-15 09:30:00,29.5,29.72,29.4,29.55,214408.0,26.7648,26.9644,26.6741,26.8102,214408.0
2017-02-15 09:35:00,29.57,29.62,29.52,29.57,80999.0,26.8283,26.8737,26.783,26.8283,80999.0
2017-02-15 09:40:00,29.56,29.68,29.56,29.64,62189.0,26.8193,26.9282,26.8193,26.8919,62189.0
2017-02-15 09:45:00,29.64,29.76,29.64,29.76,154736.0,26.8919,27.0007,26.8919,27.0007,154736.0
2017-02-15 09:50:00,29.76,29.97,29.75,29.93,392920.0,27.0007,27.1913,26.9917,27.155,392920.0
2017-02-15 09:55:00,29.93,29.99,29.89,29.97,187932.0,27.155,27.2094,27.1187,27.1913,187932.0
2017-02-15 10:00:00,29.96,29.98,29.93,29.95,64765.0,27.1822,27.2003,27.155,27.1731,64765.0
2017-02-15 10:05:00,29.94,29.99,29.93,29.97,82503.0,27.164,27.2094,27.155,27.1913,82503.0
2017-02-15 10:10:00,29.97,30.0,29.97,30.0,371922.0,27.1913,27.2185,27.1913,27.2185,371922.0
2017-02-15 10:15:00,30.0,30.0,29.92,29.99,266786.0,27.2185,27.2185,27.1459,27.2094,266786.0
2017-02-15 10:20:00,30.0,30.2,29.99,30.18,507907.0,27.2185,27.3999,27.2094,27.3818,507907.0
2017-02-15 10:25:00,30.18,30.19,30.12,30.15,151692.0,27.3818,27.3909,27.3274,27.3546,151692.0
2017-02-15 10:30:00,30.15,30.18,30.09,30.12,156763.0,27.3546,27.3818,27.3001,27.3274,156763.0
2017-02-15 10:35:00,30.12,30.15,30.07,30.07,241069.0,27.3274,27.3546,27.282,27.282,241069.0
2017-02-15 10:40:00,30.07,30.09,30.03,30.07,183256.0,27.282,27.3001,27.2457,27.282,183256.0
2017-02-15 10:45:00,30.07,30.16,30.06,30.13,144621.0,27.282,27.3636,27.2729,27.3364,144621.0
2017-02-15 10:50:00,30.13,30.13,30.07,30.09,50701.0,27.3364,27.3364,27.282,27.3001,50701.0
2017-02-15 10:55:00,30.1,30.1,30.07,30.07,39756.0,27.3092,27.3092,27.282,27.282,39756.0
2017-02-15 11:00:00,30.07,30.1,29.96,30.09,174633.0,27.282,27.3092,27.1822,27.3001,174633.0
2017-02-15 11:05:00,30.09,30.1,30.02,30.04,48681.0,27.3001,27.3092,27.2366,27.2548,48681.0
2017-02-15 11:10:00,30.05,30.09,30.05,30.09,46316.0,27.2638,27.3001,27.2638,27.3001,46316.0
2017-02-15 11:15:00,30.09,30.14,30.08,30.11,38775.0,27.3001,27.3455,27.2911,27.3183,38775.0
2017-02-15 11:20:00,30.11,30.14,30.08,30.08,60410.0,27.3183,27.3455,27.2911,27.2911,60410.0
2017-02-15 11:25:00,30.08,30.12,30.08,30.12,35120.0,27.2911,27.3274,27.2911,27.3274,35120.0
2017-02-15 11:30:00,30.11,30.15,30.1,30.13,73031.0,27.3183,27.3546,27.3092,27.3364,73031.0
2017-02-15 11:35:00,30.13,30.14,30.1,30.11,88592.0,27.3364,27.3455,27.3092,27.3183,88592.0
2017-02-15 11:40:00,30.1,30.1,30.04,30.04,196855.0,27.3092,27.3092,27.2548,27.2548,196855.0
2017-02-15 11:45:00,30.04,30.05,30.01,30.02,60957.0,27.2548,27.2638,27.2276,27.2366,60957.0
2017-02-15 11:50:00,30.01,30.03,29.94,29.94,54121.0,27.2276,27.2457,27.164,27.164,54121.0
2017-02-15 11:55:00,29.94,30.02,29.92,30.02,64390.0,27.164,27.2366,27.1459,27.2366,64390.0
2017-02-15 12:00:00,30.01,30.08,29.99,30.07,46273.0,27.2276,27.2911,27.2094,27.282,46273.0
2017-02-15 12:05:00,30.08,30.09,30.06,30.08,23513.0,27.2911,27.3001,27.2729,27.2911,23513.0
2017-02-15 12:10:00,30.08,30.08,30.04,30.05,53087.0,27.2911,27.2911,27.2548,27.2638,53087.0
2017-02-15 12:15:00,30.05,30.12,30.05,30.09,45867.0,27.2638,27.3274,27.2638,27.3001,45867.0
2017-02-15 12:20:00,30.09,30.15,30.08,30.13,30863.0,27.3001,27.3546,27.2911,27.3364,30863.0
2017-02-15 12:25:00,30.12,30.14,30.11,30.14,36284.0,27.3274,27.3455,27.3183,27.3455,36284.0
2017-02-15 12:30:00,30.13,30.15,30.12,30.12,41797.0,27.3364,27.3546,27.3274,27.3274,41797.0
2017-02-15 12:35:00,30.12,30.16,30.12,30.14,157553.0,27.3274,27.3636,27.3274,27.3455,157553.0
2017-02-15 12:40:00,30.14,30.14,30.12,30.14,21027.0,27.3455,27.3455,27.3274,27.3455,21027.0
2017-02-15 12:45:00,30.13,30.17,30.13,30.17,21535.0,27.3364,27.3727,27.3364,27.3727,21535.0
2017-02-15 12:50:00,30.16,30.17,30.15,30.16,19494.0,27.3636,27.3727,27.3546,27.3636,19494.0
2017-02-15 12:55:00,30.15,30.17,30.14,30.16,41226.0,27.3546,27.3727,27.3455,27.3636,41226.0
2017-02-15 13:00:00,30.17,30.18,30.15,30.16,12109.0,27.3727,27.3818,27.3546,27.3636,12109.0
2017-02-15 13:05:00,30.15,30.17,30.15,30.15,18455.0,27.3546,27.3727,27.3546,27.3546,18455.0
2017-02-15 13:10:00,30.15,30.17,30.11,30.12,48759.0,27.3546,27.3727,27.3183,27.3274,48759.0
2017-02-15 13:15:00,30.11,30.13,30.1,30.12,26750.0,27.3183,27.3364,27.3092,27.3274,26750.0
2017-02-15 13:20:00,30.12,30.13,30.11,30.12,18650.0,27.3274,27.3364,27.3183,27.3274,18650.0
2017-02-15 13:25:00,30.13,30.14,30.1,30.11,40267.0,27.3364,27.3455,27.3092,27.3183,40267.0
2017-02-15 13:30:00,30.11,30.11,30.09,30.1,16123.0,27.3183,27.3183,27.3001,27.3092,16123.0
2017-02-15 13:35:00,30.09,30.12,30.09,30.11,32643.0,27.3001,27.3274,27.3001,27.3183,32643.0
2017-02-15 13:40:00,30.1,30.1,30.07,30.08,23948.0,27.3092,27.3092,27.282,27.2911,23948.0
2017-02-15 13:45:00,30.07,30.1,30.07,30.09,21945.0,27.282,27.3092,27.282,27.3001,21945.0
2017-02-15 13:50:00,30.1,30.11,30.08,30.1,50305.0,27.3092,27.3183,27.2911,27.3092,50305.0
2017-02-15 13:55:00,30.1,30.12,30.1,30.1,33376.0,27.3092,27.3274,27.3092,27.3092,33376.0
2017-02-15 14:00:00,30.09,30.11,30.09,30.11,11700.0,27.3001,27.3183,27.3001,27.3183,11700.0
2017-02-15 14:05:00,30.11,30.11,30.09,30.1,44672.0,27.3183,27.3183,27.3001,27.3092,44672.0
2017-02-15 14:10:00,30.1,30.12,30.08,30.1,49718.0,27.3092,27.3274,27.2911,27.3092,49718.0
2017-02-15 14:15:00,30.1,30.11,30.08,30.08,14263.0,27.3092,27.3183,27.2911,27.2911,14263.0
2017-02-15 14:20:00,30.08,30.11,30.07,30.07,30214.0,27.2911,27.3183,27.282,27.282,30214.0
2017-02-15 14:25:00,30.07,30.12,30.07,30.12,54259.0,27.282,27.3274,27.282,27.3274,54259.0
2017-02-15 14:30:00,30.11,30.18,30.11,30.17,60564.0,27.3183,27.3818,27.3183,27.3727,60564.0
2017-02-15 14:35:00,30.16,30.18,30.14,30.17,65043.0,27.3636,27.3818,27.3455,27.3727,65043.0
2017-02-15 14:40:00,30.18,30.18,30.12,30.15,39097.0,27.3818,27.3818,27.3274,27.3546,39097.0
2017-02-15 14:45:00,30.15,30.17,30.14,30.16,20231.0,27.3546,27.3727,27.3455,27.3636,20231.0
2017-02-15 14:50:00,30.16,30.2,30.15,30.2,37589.0,27.3636,27.3999,27.3546,27.3999,37589.0
2017-02-15 14:55:00,30.2,30.2,30.17,30.18,74457.0,27.3999,27.3999,27.3727,27.3818,74457.0
2017-02-15 15:00:00,30.18,30.19,30.17,30.17,25472.0,27.3818,27.3909,27.3727,27.3727,25472.0
2017-02-15 15:05:00,30.17,30.18,30.15,30.18,34096.0,27.3727,27.3818,27.3546,27.3818,34096.0
2017-02-15 15:10:00,30.18,30.23,30.17,30.22,95086.0,27.3818,27.4272,27.3727,27.4181,95086.0
2017-02-15 15:15:00,30.22,30.24,30.21,30.22,102721.0,27.4181,27.4362,27.409,27.4181,102721.0
2017-02-15 15:20:00,30.23,30.23,30.18,30.18,58570.0,27.4272,27.4272,27.3818,27.3818,58570.0
2017-02-15 15:25:00,30.18,30.18,30.15,30.16,63965.0,27.3818,27.3818,27.3546,27.3636,63965.0
2017-02-15 15:30:00,30.16,30.17,30.15,30.15,57238.0,27.3636,27.3727,27.3546,27.3546,57238.0
2017-02-15 15:35:00,30.15,30.16,30.14,30.14,71765.0,27.3546,27.3636,27.3455,27.3455,71765.0
2017-02-15 15:40:00,30.14,30.18,30.14,30.17,117978.0,27.3455,27.3818,27.3455,27.3727,117978.0
2017-02-15 15:45:00,30.18,30.25,30.17,30.24,172071.0,27.3818,27.4453,27.3727,27.4362,172071.0
2017-02-15 15:50:00,30.23,30.23,30.15,30.16,184795.0,27.4272,27.4272,27.3546,27.3636,184795.0
2017-02-15 15:55:00,30.15,30.17,30.13,30.15,273184.0,27.3546,27.3727,27.3364,27.3546,273184.0
2017-02-16 09:30:00,30.32,30.37,30.03,30.03,302841.0,27.5088,27.5542,27.2457,27.2457,302841.0
2017-02-16 09:35:00,30.06,30.18,30.05,30.18,153462.0,27.2729,27.3818,27.2638,27.3818,153462.0
2017-02-16 09:40:00,30.17,30.44,30.17,30.43,183260.0,27.3727,27.6177,27.3727,27.6086,183260.0
2017-02-16 09:45:00,30.43,30.52,30.35,30.49,429137.0,27.6086,27.6903,27.536,27.663,429137.0
2017-02-16 09:50:00,30.49,30.5,30.44,30.45,217478.0,27.663,27.6721,27.6177,27.6268,217478.0
2017-02-16 09:55:00,30.46,30.51,30.41,30.49,443320.0,27.6358,27.6812,27.5905,27.663,443320.0
2017-02-16 10:00:00,30.48,30.5,30.41,30.46,341829.0,27.654,27.6721,27.5905,27.6358,341829.0
2017-02-16 10:05:00,30.46,30.46,30.41,30.42,203237.0,27.6358,27.6358,27.5905,27.5995,203237.0
2017-02-16 10:10:00,30.42,30.49,30.42,30.47,89339.0,27.5995,27.663,27.5995,27.6449,89339.0
2017-02-16 10:15:00,30.48,30.57,30.47,30.54,228224.0,27.654,27.7356,27.6449,27.7084,228224.0
2017-02-16 10:20:00,30.54,30.54,30.49,30.52,143969.0,27.7084,27.7084,27.663,27.6903,143969.0
2017-02-16 10:25:00,30.52,30.56,30.47,30.56,90491.0,27.6903,27.7266,27.6449,27.7266,90491.0
2017-02-16 10:30:00,30.55,30.56,30.54,30.55,64265.0,27.7175,27.7266,27.7084,27.7175,64265.0
2017-02-16 10:35:00,30.55,30.55,30.48,30.49,122397.0,27.7175,27.7175,27.654,27.663,122397.0
2017-02-16 10:40:00,30.49,30.53,30.48,30.52,40334.0,27.663,27.6993,27.654,27.6903,40334.0
2017-02-16 10:45:00,30.52,30.52,30.45,30.47,52209.0,27.6903,27.6903,27.6268,27.6449,52209.0
2017-02-16 10:50:00,30.48,30.5,30.39,30.4,148461.0,27.654,27.6721,27.5723,27.5814,148461.0
2017-02-16 10:55:00,30.41,30.42,30.33,30.35,219672.0,27.5905,27.5995,27.5179,27.536,219672.0
2017-02-16 11:00:00,30.35,30.36,30.3,30.32,102021.0,27.536,27.5451,27.4907,27.5088,102021.0
2017-02-16 11:05:00,30.32,30.32,30.23,30.24,113457.0,27.5088,27.5088,27.4272,27.4362,113457.0
2017-02-16 11:10:00,30.23,30.24,30.15,30.16,82971.0,27.4272,27.4362,27.3546,27.3636,82971.0
2017-02-16 11:15:00,30.16,30.2,30.15,30.18,152000.0,27.3636,27.3999,27.3546,27.3818,152000.0
2017-02-16 11:20:00,30.17,30.18,30.14,30.17,112086.0,27.3727,27.3818,27.3455,27.3727,112086.0
2017-02-16 11:25:00,30.18,30.22,30.17,30.21,65741.0,27.3818,27.4181,27.3727,27.409,65741.0
2017-02-16 11:30:00,30.21,30.23,30.21,30.21,30933.0,27.409,27.4272,27.409,27.409,30933.0
2017-02-16 11:35:00,30.21,30.21,30.17,30.19,53054.0,27.409,27.409,27.3727,27.3909,53054.0
2017-02-16 11:40:00,30.19,30.24,30.18,30.23,49711.0,27.3909,27.4362,27.3818,27.4272,49711.0
2017-02-16 11:45:00,30.24,30.28,30.22,30.28,53840.0,27.4362,27.4725,27.4181,27.4725,53840.0
2017-02-16 11:50:00,30.28,30.44,30.27,30.41,77656.0,27.4725,27.6177,27.4634,27.5905,77656.0
2017-02-16 11:55:00,30.42,30.42,30.38,30.38,63684.0,27.5995,27.5995,27.5632,27.5632,63684.0
2017-02-16 12:00:00,30.38,30.4,30.34,30.36,46001.0,27.5632,27.5814,27.527,27.5451,46001.0
2017-02-16 12:05:00,30.36,30.37,30.27,30.27,45230.0,27.5451,27.5542,27.4634,27.4634,45230.0
2017-02-16 12:10:00,30.27,30.28,30.24,30.24,44547.0,27.4634,27.4725,27.4362,27.4362,44547.0
2017-02-16 12:15:00,30.24,30.25,30.24,30.24,48190.0,27.4362,27.4453,27.4362,27.4362,48190.0
2017-02-16 12:20:00,30.25,30.28,30.24,30.25,89921.0,27.4453,27.4725,27.4362,27.4453,89921.0
2017-02-16 12:25:00,30.24,30.27,30.24,30.26,55050.0,27.4362,27.4634,27.4362,27.4544,55050.0
2017-02-16 12:30:00,30.25,30.26,30.25,30.26,12925.0,27.4453,27.4544,27.4453,27.4544,12925.0
2017-02-16 12:35:00,30.26,30.26,30.25,30.25,19438.0,27.4544,27.4544,27.4453,27.4453,19438.0
2017-02-16 12:40:00,30.26,30.26,30.21,30.21,55235.0,27.4544,27.4544,27.409,27.409,55235.0
2017-02-16 12:45:00,30.21,30.23,30.2,30.22,37672.0,27.409,27.4272,27.3999,27.4181,37672.0
2017-02-16 12:50:00,30.23,30.28,30.22,30.25,34302.0,27.4272,27.4725,27.4181,27.4453,34302.0
2017-02-16 12:55:00,30.25,30.26,30.22,30.22,34243.0,27.4453,27.4544,27.4181,27.4181,34243.0
2017-02-16 13:00:00,30.22,30.23,30.2,30.2,20659.0,27.4181,27.4272,27.3999,27.3999,20659.0
2017-02-16 13:05:00,30.2,30.21,30.17,30.17,78585.0,27.3999,27.409,27.3727,27.3727,78585.0
2017-02-16 13:10:00,30.17,30.2,30.17,30.2,32098.0,27.3727,27.3999,27.3727,27.3999,32098.0
2017-02-16 13:15:00,30.19,30.23,30.19,30.2,40429.0,27.3909,27.4272,27.3909,27.3999,40429.0
2017-02-16 13:20:00,30.2,30.21,30.18,30.19,32416.0,27.3999,27.409,27.3818,27.3909,32416.0
2017-02-16 13:25:00,30.19,30.23,30.18,30.21,49297.0,27.3909,27.4272,27.3818,27.409,49297.0
2017-02-16 13:30:00,30.21,30.29,30.21,30.26,60832.0,27.409,27.4816,27.409,27.4544,60832.0
2017-02-16 13:35:00,30.25,30.29,30.25,30.27,21092.0,27.4453,27.4816,27.4453,27.4634,21092.0
2017-02-16 13:40:00,30.27,30.28,30.25,30.26,36473.0,27.4634,27.4725,27.4453,27.4544,36473.0
2017-02-16 13:45:00,30.27,30.27,30.24,30.26,34880.0,27.4634,27.4634,27.4362,27.4544,34880.0
2017-02-16 13:50:00,30.25,30.26,30.24,30.26,17955.0,27.4453,27.4544,27.4362,27.4544,17955.0
2017-02-16 13:55:00,30.25,30.27,30.24,30.27,30000.0,27.4453,27.4634,27.4362,27.4634,30000.0
2017-02-16 14:00:00,30.27,30.28,30.25,30.27,28606.0,27.4634,27.4725,27.4453,27.4634,28606.0
2017-02-16 14:05:00,30.27,30.3,30.27,30.3,25163.0,27.4634,27.4907,27.4634,27.4907,25163.0
2017-02-16 14:10:00,30.3,30.34,30.28,30.3,51293.0,27.4907,27.527,27.4725,27.4907,51293.0
2017-02-16 14:15:00,30.29,30.3,30.27,30.27,41248.0,27.4816,27.4907,27.4634,27.4634,41248.0
2017-02-16 14:20:00,30.27,30.28,30.22,30.23,29205.0,27.4634,27.4725,27.4181,27.4272,29205.0
2017-02-16 14:25:00,30.22,30.24,30.22,30.22,74534.0,27.4181,27.4362,27.4181,27.4181,74534.0
2017-02-16 14:30:00,30.22,30.25,30.2,30.23,31585.0,27.4181,27.4453,27.3999,27.4272,31585.0
2017-02-16 14:35:00,30.24,30.24,30.2,30.21,45217.0,27.4362,27.4362,27.3999,27.409,45217.0
2017-02-16 14:40:00,30.21,30.25,30.21,30.21,58201.0,27.409,27.4453,27.409,27.409,58201.0
2017-02-16 14:45:00,30.21,30.22,30.19,30.19,36431.0,27.409,27.4181,27.3909,27.3909,36431.0
2017-02-16 14:50:00,30.19,30.2,30.16,30.16,49547.0,27.3909,27.3999,27.3636,27.3636,49547.0
2017-02-16 14:55:00,30.16,30.16,30.13,30.14,87200.0,27.3636,27.3636,27.3364,27.3455,87200.0
2017-02-16 15:00:00,30.14,30.14,30.12,30.12,70381.0,27.3455,27.3455,27.3274,27.3274,70381.0
2017-02-16 15:05:00,30.12,30.2,30.12,30.2,73236.0,27.3274,27.3999,27.3274,27.3999,73236.0
2017-02-16 15:10:00,30.2,30.24,30.19,30.24,39366.0,27.3999,27.4362,27.3909,27.4362,39366.0
2017-02-16 15:15:00,30.24,30.25,30.2,30.2,103344.0,27.4362,27.4453,27.3999,27.3999,103344.0
2017-02-16 15:20:00,30.2,30.22,30.19,30.21,53076.0,27.3999,27.4181,27.3909,27.409,53076.0
2017-02-16 15:25:00,30.21,30.22,30.19,30.21,36590.0,27.409,27.4181,27.3909,27.409,36590.0
2017-02-16 15:30:00,30.2,30.27,30.2,30.23,83131.0,27.3999,27.4634,27.3999,27.4272,83131.0
2017-02-16 15:35:00,30.24,30.24,30.22,30.22,42121.0,27.4362,27.4362,27.4181,27.4181,42121.0
2017-02-16 15:40:00,30.23,30.24,30.22,30.23,75938.0,27.4272,27.4362,27.4181,27.4272,75938.0
2017-02-16 15:45:00,30.23,30.24,30.2,30.22,116589.0,27.4272,27.4362,27.3999,27.4181,116589.0
2017-02-16 15:50:00,30.22,30.23,30.18,30.21,205779.0,27.4181,27.4272,27.3818,27.409,205779.0
2017-02-16 15:55:00,30.21,30.23,30.2,30.22,386091.0,27.409,27.4272,27.3999,27.4181,386091.0
2017-02-17 09:30:00,29.54,29.93,29.51,29.79,507980.0,26.8011,27.155,26.7739,27.028,507980.0
2017-02-17 09:35:00,29.79,29.97,29.79,29.97,216769.0,27.028,27.1913,27.028,27.1913,216769.0
2017-02-17 09:40:00,29.98,30.27,29.96,30.2,418657.0,27.2003,27.4634,27.1822,27.3999,418657.0
2017-02-17 09:45:00,30.2,30.2,30.09,30.1,253710.0,27.3999,27.3999,27.3001,27.3092,253710.0
2017-02-17 09:50:00,30.11,30.13,29.98,29.98,96222.0,27.3183,27.3364,27.2003,27.2003,96222.0
2017-02-17 09:55:00,29.98,30.1,29.97,30.1,74811.0,27.2003,27.3092,27.1913,27.3092,74811.0
2017-02-17 10:00:00,30.09,30.09,30.0,30.0,43814.0,27.3001,27.3001,27.2185,27.2185,43814.0
2017-02-17 10:05:00,30.0,30.07,29.98,30.01,71055.0,27.2185,27.282,27.2003,27.2276,71055.0
2017-02-17 10:10:00,30.01,30.02,29.95,29.95,69041.0,27.2276,27.2366,27.1731,27.1731,69041.0
2017-02-17 10:15:00,29.95,30.0,29.92,29.94,56635.0,27.1731,27.2185,27.1459,27.164,56635.0
2017-02-17 10:20:00,29.94,29.99,29.93,29.94,40860.0,27.164,27.2094,27.155,27.164,40860.0
2017-02-17 10:25:00,29.95,29.95,29.87,29.87,107789.0,27.1731,27.1731,27.1005,27.1005,107789.0
2017-02-17 10:30:00,29.87,29.88,29.81,29.84,131300.0,27.1005,27.1096,27.0461,27.0733,131300.0
2017-02-17 10:35:00,29.84,29.93,29.84,29.93,46543.0,27.0733,27.155,27.0733,27.155,46543.0
2017-02-17 10:40:00,29.93,29.95,29.91,29.91,29691.0,27.155,27.1731,27.1368,27.1368,29691.0
2017-02-17 10:45:00,29.92,29.92,29.86,29.87,39551.0,27.1459,27.1459,27.0915,27.1005,39551.0
2017-02-17 10:50:00,29.87,29.87,29.81,29.82,57544.0,27.1005,27.1005,27.0461,27.0552,57544.0
2017-02-17 10:55:00,29.82,29.85,29.8,29.84,45126.0,27.0552,27.0824,27.037,27.0733,45126.0
2017-02-17 11:00:00,29.84,29.85,29.83,29.84,20497.0,27.0733,27.0824,27.0642,27.0733,20497.0
2017-02-17 11:05:00,29.84,29.85,29.83,29.83,14436.0,27.0733,27.0824,27.0642,27.0642,14436.0
2017-02-17 11:10:00,29.83,29.87,29.82,29.87,114122.0,27.0642,27.1005,27.0552,27.1005,114122.0
2017-02-17 11:15:00,29.87,29.9,29.84,29.84,83247.0,27.1005,27.1278,27.0733,27.0733,83247.0
2017-02-17 11:20:00,29.84,29.84,29.78,29.78,67143.0,27.0733,27.0733,27.0189,27.0189,67143.0
2017-02-17 11:25:00,29.78,29.81,29.77,29.79,51320.0,27.0189,27.0461,27.0098,27.028,51320.0
2017-02-17 11:30:00,29.79,29.85,29.79,29.85,30315.0,27.028,27.0824,27.028,27.0824,30315.0
2017-02-17 11:35:00,29.84,29.85,29.83,29.85,16632.0,27.0733,27.0824,27.0642,27.0824,16632.0
2017-02-17 11:40:00,29.85,29.86,29.84,29.85,13200.0,27.0824,27.0915,27.0733,27.0824,13200.0
2017-02-17 11:45:00,29.86,29.89,29.85,29.89,38232.0,27.0915,27.1187,27.0824,27.1187,38232.0
2017-02-17 11:50:00,29.88,29.89,29.84,29.84,35957.0,27.1096,27.1187,27.0733,27.0733,35957.0
2017-02-17 11:55:00,29.84,29.87,29.84,29.87,31361.0,27.0733,27.1005,27.0733,27.1005,31361.0
2017-02-17 12:00:00,29.86,29.88,29.86,29.88,24696.0,27.0915,27.1096,27.0915,27.1096,24696.0
2017-02-17 12:05:00,29.88,29.91,29.87,29.9,26084.0,27.1096,27.1368,27.1005,27.1278,26084.0
2017-02-17 12:10:00,29.9,29.93,29.89,29.93,100671.0,27.1278,27.155,27.1187,27.155,100671.0
2017-02-17 12:15:00,29.93,29.95,29.93,29.94,27538.0,27.155,27.1731,27.155,27.164,27538.0
2017-02-17 12:20:00,29.94,30.0,29.92,29.98,116485.0,27.164,27.2185,27.1459,27.2003,116485.0
2017-02-17 12:25:00,29.98,29.99,29.95,29.97,45504.0,27.2003,27.2094,27.1731,27.1913,45504.0
2017-02-17 12:30:00,29.98,29.98,29.97,29.97,7400.0,27.2003,27.2003,27.1913,27.1913,7400.0
2017-02-17 12:35:00,29.98,29.98,29.95,29.95,10974.0,27.2003,27.2003,27.1731,27.1731,10974.0
2017-02-17 12:40:00,29.95,29.96,29.93,29.95,53664.0,27.1731,27.1822,27.155,27.1731,53664.0
2017-02-17 12:45:00,29.96,29.96,29.92,29.93,12449.0,27.1822,27.1822,27.1459,27.155,12449.0
2017-02-17 12:50:00,29.93,29.93,29.89,29.91,45013.0,27.155,27.155,27.1187,27.1368,45013.0
2017-02-17 12:55:00,29.92,29.92,29.91,29.92,24078.0,27.1459,27.1459,27.1368,27.1459,24078.0
2017-02-17 13:00:00,29.92,29.92,29.89,29.91,71971.0,27.1459,27.1459,27.1187,27.1368,71971.0
2017-02-17 13:05:00,29.92,29.97,29.91,29.95,33057.0,27.1459,27.1913,27.1368,27.1731,33057.0
2017-02-17 13:10:00,29.96,29.98,29.95,29.98,7300.0,27.1822,27.2003,27.1731,27.2003,7300.0
2017-02-17 13:15:00,29.98,30.0,29.97,30.0,25660.0,27.2003,27.2185,27.1913,27.2185,25660.0
2017-02-17 13:20:00,30.0,30.0,29.96,29.99,160772.0,27.2185,27.2185,27.1822,27.2094,160772.0
2017-02-17 13:25:00,29.99,30.0,29.99,29.99,15846.0,27.2094,27.2185,27.2094,27.2094,15846.0
2017-02-17 13:30:00,29.99,30.0,29.98,29.99,20240.0,27.2094,27.2185,27.2003,27.2094,20240.0
2017-02-17 13:35:00,30.0,30.0,29.97,29.98,24800.0,27.2185,27.2185,27.1913,27.2003,24800.0
2017-02-17 13:40:00,29.98,29.98,29.97,29.97,6606.0,27.2003,27.2003,27.1913,27.1913,6606.0
2017-02-17 13:45:00,29.97,29.97,29.94,29.94,20349.0,27.1913,27.1913,27.164,27.164,20349.0
2017-02-17 13:50:00,29.94,29.95,29.93,29.93,43464.0,27.164,27.1731,27.155,27.155,43464.0
2017-02-17 13:55:00,29.93,29.93,29.9,29.9,35580.0,27.155,27.155,27.1278,27.1278,35580.0
2017-02-17 14:00:00,29.91,29.92,29.87,29.9,52261.0,27.1368,27.1459,27.1005,27.1278,52261.0
2017-02-17 14:05:00,29.9,29.9,29.83,29.85,97950.0,27.1278,27.1278,27.0642,27.0824,97950.0
2017-02-17 14:10:00,29.85,29.85,29.83,29.83,20538.0,27.0824,27.0824,27.0642,27.0642,20538.0
2017-02-17 14:15:00,29.83,29.87,29.81,29.84,46070.0,27.0642,27.1005,27.0461,27.0733,46070.0
2017-02-17 14:20:00,29.84,29.84,29.71,29.72,178673.0,27.0733,27.0733,26.9554,26.9644,178673.0
2017-02-17 14:25:00,29.72,29.75,29.67,29.69,166827.0,26.9644,26.9917,26.9191,26.9372,166827.0
2017-02-17 14:30:00,29.68,29.78,29.68,29.77,45898.0,26.9282,27.0189,26.9282,27.0098,45898.0
2017-02-17 14:35:00,29.77,29.77,29.73,29.74,43495.0,27.0098,27.0098,26.9735,26.9826,43495.0
2017-02-17 14:40:00,29.74,29.75,29.71,29.71,50103.0,26.9826,26.9917,26.9554,26.9554,50103.0
2017-02-17 14:45:00,29.71,29.8,29.71,29.8,93039.0,26.9554,27.037,26.9554,27.037,93039.0
2017-02-17 14:50:00,29.8,29.8,29.75,29.75,45324.0,27.037,27.037,26.9917,26.9917,45324.0
2017-02-17 14:55:00,29.75,29.76,29.73,29.74,42730.0,26.9917,27.0007,26.9735,26.9826,42730.0
2017-02-17 15:00:00,29.74,29.76,29.73,29.74,22977.0,26.9826,27.0007,26.9735,26.9826,22977.0
2017-02-17 15:05:00,29.74,29.76,29.73,29.75,54383.0,26.9826,27.0007,26.9735,26.9917,54383.0
2017-02-17 15:10:00,29.75,29.78,29.74,29.78,65024.0,26.9917,27.0189,26.9826,27.0189,65024.0
2017-02-17 15:15:00,29.78,29.79,29.76,29.78,27448.0,27.0189,27.028,27.0007,27.0189,27448.0
2017-02-17 15:20:00,29.79,29.79,29.76,29.76,19500.0,27.028,27.028,27.0007,27.0007,19500.0
2017-02-17 15:25:00,29.76,29.76,29.7,29.73,113241.0,27.0007,27.0007,26.9463,26.9735,113241.0
2017-02-17 15:30:00,29.72,29.74,29.69,29.7,105694.0,26.9644,26.9826,26.9372,26.9463,105694.0
2017-02-17 15:35:00,29.72,29.76,29.72,29.73,79252.0,26.9644,27.0007,26.9644,26.9735,79252.0
2017-02-17 15:40:00,29.73,29.73,29.67,29.68,100857.0,26.9735,26.9735,26.9191,26.9282,100857.0
2017-02-17 15:45:00,29.68,29.73,29.68,29.72,145372.0,26.9282,26.9735,26.9282,26.9644,145372.0
2017-02-17 15:50:00,29.73,29.84,29.73,29.83,156320.0,26.9735,27.0733,26.9735,27.0642,156320.0
2017-02-17 15:55:00,29.84,29.85,29.8,29.85,287478.0,27.0733,27.0824,27.037,27.0824,287478.0
2017-02-21 09:30:00,30.0,30.04,29.81,30.03,332958.0,27.2185,27.2548,27.0461,27.2457,332958.0
2017-02-21 09:35:00,30.03,30.19,29.94,30.17,128253.0,27.2457,27.3909,27.164,27.3727,128253.0
2017-02-21 09:40:00,30.15,30.2,30.11,30.19,107003.0,27.3546,27.3999,27.3183,27.3909,107003.0
2017-02-21 09:45:00,30.19,30.29,30.18,30.21,138481.0,27.3909,27.4816,27.3818,27.409,138481.0
2017-02-21 09:50:00,30.21,30.22,30.12,30.14,135732.0,27.409,27.4181,27.3274,27.3455,135732.0
2017-02-21 09:55:00,30.14,30.15,30.06,30.07,56158.0,27.3455,27.3546,27.2729,27.282,56158.0
2017-02-21 10:00:00,30.07,30.18,30.06,30.18,48529.0,27.282,27.3818,27.2729,27.3818,48529.0
2017-02-21 10:05:00,30.18,30.22,30.17,30.2,58141.0,27.3818,27.4181,27.3727,27.3999,58141.0
2017-02-21 10:10:00,30.2,30.21,30.14,30.21,42931.0,27.3999,27.409,27.3455,27.409,42931.0
2017-02-21 10:15:00,30.2,30.23,30.17,30.21,85538.0,27.3999,27.4272,27.3727,27.409,85538.0
2017-02-21 10:20:00,30.21,30.21,30.13,30.18,129356.0,27.409,27.409,27.3364,27.3818,129356.0
2017-02-21 10:25:00,30.19,30.2,30.14,30.19,53747.0,27.3909,27.3999,27.3455,27.3909,53747.0
2017-02-21 10:30:00,30.19,30.19,30.16,30.18,68872.0,27.3909,27.3909,27.3636,27.3818,68872.0
2017-02-21 10:35:00,30.18,30.19,30.13,30.15,43117.0,27.3818,27.3909,27.3364,27.3546,43117.0
2017-02-21 10:40:00,30.13,30.2,30.12,30.19,53550.0,27.3364,27.3999,27.3274,27.3909,53550.0
2017-02-21 10:45:00,30.19,30.19,30.16,30.18,25881.0,27.3909,27.3909,27.3636,27.3818,25881.0
2017-02-21 10:50:00,30.18,30.19,30.17,30.19,73492.0,27.3818,27.3909,27.3727,27.3909,73492.0
2017-02-21 10:55:00,30.19,30.2,30.17,30.18,40939.0,27.3909,27.3999,27.3727,27.3818,40939.0
2017-02-21 11:00:00,30.19,30.19,30.15,30.19,22536.0,27.3909,27.3909,27.3546,27.3909,22536.0
2017-02-21 11:05:00,30.19,30.2,30.14,30.15,51502.0,27.3909,27.3999,27.3455,27.3546,51502.0
2017-02-21 11:10:00,30.15,30.17,30.12,30.17,73143.0,27.3546,27.3727,27.3274,27.3727,73143.0
2017-02-21 11:15:00,30.16,30.17,30.15,30.17,20034.0,27.3636,27.3727,27.3546,27.3727,20034.0
2017-02-21 11:20:00,30.17,30.19,30.14,30.15,37563.0,27.3727,27.3909,27.3455,27.3546,37563.0
2017-02-21 11:25:00,30.15,30.18,30.13,30.15,21009.0,27.3546,27.3818,27.3364,27.3546,21009.0
2017-02-21 11:30:00,30.15,30.19,30.14,30.19,12165.0,27.3546,27.3909,27.3455,27.3909,12165.0
2017-02-21 11:35:00,30.19,30.19,30.13,30.15,43923.0,27.3909,27.3909,27.3364,27.3546,43923.0
2017-02-21 11:40:00,30.15,30.16,30.14,30.16,40500.0,27.3546,27.3636,27.3455,27.3636,40500.0
2017-02-21 11:45:00,30.17,30.22,30.17,30.22,33397.0,27.3727,27.4181,27.3727,27.4181,33397.0
2017-02-21 11:50:00,30.21,30.23,30.21,30.22,27340.0,27.409,27.4272,27.409,27.4181,27340.0
2017-02-21 11:55:00,30.22,30.22,30.18,30.2,37161.0,27.4181,27.4181,27.3818,27.3999,37161.0
2017-02-21 12:00:00,30.2,30.22,30.19,30.21,13805.0,27.3999,27.4181,27.3909,27.409,13805.0
2017-02-21 12:05:00,30.21,30.22,30.16,30.17,35302.0,27.409,27.4181,27.3636,27.3727,35302.0
2017-02-21 12:10:00,30.17,30.18,30.15,30.17,21561.0,27.3727,27.3818,27.3546,27.3727,21561.0
2017-02-21 12:15:00,30.17,30.17,30.16,30.17,15127.0,27.3727,27.3727,27.3636,27.3727,15127.0
2017-02-21 12:20:00,30.17,30.17,30.13,30.14,30899.0,27.3727,27.3727,27.3364,27.3455,30899.0
2017-02-21 12:25:00,30.13,30.16,30.13,30.15,18004.0,27.3364,27.3636,27.3364,27.3546,18004.0
2017-02-21 12:30:00,30.15,30.17,30.12,30.17,21051.0,27.3546,27.3727,27.3274,27.3727,21051.0
2017-02-21 12:35:00,30.17,30.19,30.15,30.18,24660.0,27.3727,27.3909,27.3546,27.3818,24660.0
2017-02-21 12:40:00,30.18,30.19,30.15,30.16,37657.0,27.3818,27.3909,27.3546,27.3636,37657.0
2017-02-21 12:45:00,30.16,30.23,30.15,30.23,251873.0,27.3636,27.4272,27.3546,27.4272,251873.0
2017-02-21 12:50:00,30.23,30.23,30.21,30.21,119204.0,27.4272,27.4272,27.409,27.409,119204.0
2017-02-21 12:55:00,30.22,30.22,30.17,30.17,61799.0,27.4181,27.4181,27.3727,27.3727,61799.0
2017-02-21 13:00:00,30.18,30.22,30.17,30.22,34532.0,27.3818,27.4181,27.3727,27.4181,34532.0
2017-02-21 13:05:00,30.21,30.23,30.2,30.2,21341.0,27.409,27.4272,27.3999,27.3999,21341.0
2017-02-21 13:10:00,30.21,30.22,30.2,30.22,6434.0,27.409,27.4181,27.3999,27.4181,6434.0
2017-02-21 13:15:00,30.21,30.22,30.19,30.21,19150.0,27.409,27.4181,27.3909,27.409,19150.0
2017-02-21 13:20:00,30.21,30.23,30.2,30.21,31236.0,27.409,27.4272,27.3999,27.409,31236.0
2017-02-21 13:25:00,30.21,30.22,30.21,30.21,26933.0,27.409,27.4181,27.409,27.409,26933.0
2017-02-21 13:30:00,30.21,30.22,30.18,30.2,36628.0,27.409,27.4181,27.3818,27.3999,36628.0
2017-02-21 13:35:00,30.2,30.21,30.19,30.2,11525.0,27.3999,27.409,27.3909,27.3999,11525.0
2017-02-21 13:40:00,30.2,30.21,30.19,30.2,10944.0,27.3999,27.409,27.3909,27.3999,10944.0
2017-02-21 13:45:00,30.2,30.21,30.19,30.21,22920.0,27.3999,27.409,27.3909,27.409,22920.0
2017-02-21 13:50:00,30.21,30.22,30.2,30.21,18827.0,27.409,27.4181,27.3999,27.409,18827.0
2017-02-21 13:55:00,30.21,30.22,30.2,30.21,54286.0,27.409,27.4181,27.3999,27.409,54286.0
2017-02-21 14:00:00,30.21,30.22,30.18,30.2,123680.0,27.409,27.4181,27.3818,27.3999,123680.0
2017-02-21 14:05:00,30.2,30.21,30.18,30.19,12593.0,27.3999,27.409,27.3818,27.3909,12593.0
2017-02-21 14:10:00,30.19,30.21,30.18,30.19,52318.0,27.3909,27.409,27.3818,27.3909,52318.0
2017-02-21 14:15:00,30.19,30.21,30.18,30.21,49677.0,27.3909,27.409,27.3818,27.409,49677.0
2017-02-21 14:20:00,30.2,30.21,30.19,30.21,34569.0,27.3999,27.409,27.3909,27.409,34569.0
2017-02-21 14:25:00,30.21,30.21,30.19,30.19,56198.0,27.409,27.409,27.3909,27.3909,56198.0
2017-02-21 14:30:00,30.2,30.21,30.18,30.21,22236.0,27.3999,27.409,27.3818,27.409,22236.0
2017-02-21 14:35:00,30.2,30.21,30.2,30.2,6400.0,27.3999,27.409,27.3999,27.3999,6400.0
2017-02-21 14:40:00,30.2,30.21,30.19,30.21,20181.0,27.3999,27.409,27.3909,27.409,20181.0
2017-02-21 14:45:00,30.21,30.21,30.19,30.21,40033.0,27.409,27.409,27.3909,27.409,40033.0
2017-02-21 14:50:00,30.21,30.21,30.19,30.2,21671.0,27.409,27.409,27.3909,27.3999,21671.0
2017-02-21 14:55:00,30.2,30.22,30.19,30.2,18330.0,27.3999,27.4181,27.3909,27.3999,18330.0
2017-02-21 15:00:00,30.21,30.22,30.2,30.22,19352.0,27.409,27.4181,27.3999,27.4181,19352.0
2017-02-21 15:05:00,30.21,30.22,30.21,30.21,16446.0,27.409,27.4181,27.409,27.409,16446.0
2017-02-21 15:10:00,30.22,30.22,30.2,30.2,32053.0,27.4181,27.4181,27.3999,27.3999,32053.0
2017-02-21 15:15:00,30.2,30.22,30.19,30.22,35608.0,27.3999,27.4181,27.3909,27.4181,35608.0
2017-02-21 15:20:00,30.21,30.22,30.21,30.21,20258.0,27.409,27.4181,27.409,27.409,20258.0
2017-02-21 15:25:00,30.21,30.22,30.21,30.21,21116.0,27.409,27.4181,27.409,27.409,21116.0
2017-02-21 15:30:00,30.21,30.25,30.21,30.23,256726.0,27.409,27.4453,27.409,27.4272,256726.0
2017-02-21 15:35:00,30.23,30.23,30.21,30.21,126621.0,27.4272,27.4272,27.409,27.409,126621.0
2017-02-21 15:40:00,30.21,30.22,30.2,30.21,57078.0,27.409,27.4181,27.3999,27.409,57078.0
2017-02-21 15:45:00,30.21,30.21,30.19,30.2,39827.0,27.409,27.409,27.3909,27.3999,39827.0
2017-02-21 15:50:00,30.2,30.21,30.19,30.2,127508.0,27.3999,27.409,27.3909,27.3999,127508.0
2017-02-21 15:55:00,30.2,30.23,30.18,30.23,531509.0,27.3999,27.4272,27.3818,27.4272,531509.0
2017-02-22 09:30:00,30.27,30.44,30.21,30.25,348951.0,27.4634,27.6177,27.409,27.4453,348951.0
2017-02-22 09:35:00,30.26,30.38,30.17,30.2,139812.0,27.4544,27.5632,27.3727,27.3999,139812.0
2017-02-22 09:40:00,30.21,30.25,30.1,30.23,78210.0,27.409,27.4453,27.3092,27.4272,78210.0
2017-02-22 09:45:00,30.21,30.25,30.18,30.22,102034.0,27.409,27.4453,27.3818,27.4181,102034.0
2017-02-22 09:50:00,30.21,30.24,30.16,30.19,28086.0,27.409,27.4362,27.3636,27.3909,28086.0
2017-02-22 09:55:00,30.2,30.28,30.19,30.24,51770.0,27.3999,27.4725,27.3909,27.4362,51770.0
2017-02-22 10:00:00,30.23,30.26,30.18,30.23,42159.0,27.4272,27.4544,27.3818,27.4272,42159.0
2017-02-22 10:05:00,30.23,30.24,30.19,30.22,22499.0,27.4272,27.4362,27.3909,27.4181,22499.0
2017-02-22 10:10:00,30.21,30.28,30.21,30.28,33122.0,27.409,27.4725,27.409,27.4725,33122.0
2017-02-22 10:15:00,30.28,30.4,30.27,30.39,75811.0,27.4725,27.5814,27.4634,27.5723,75811.0
2017-02-22 10:20:00,30.39,30.39,30.31,30.33,47160.0,27.5723,27.5723,27.4997,27.5179,47160.0
2017-02-22 10:25:00,30.33,30.34,30.31,30.32,23871.0,27.5179,27.527,27.4997,27.5088,23871.0
2017-02-22 10:30:00,30.31,30.32,30.26,30.31,45529.0,27.4997,27.5088,27.4544,27.4997,45529.0
2017-02-22 10:35:00,30.31,30.36,30.3,30.36,55639.0,27.4997,27.5451,27.4907,27.5451,55639.0
2017-02-22 10:40:00,30.37,30.38,30.31,30.32,44617.0,27.5542,27.5632,27.4997,27.5088,44617.0
2017-02-22 10:45:00,30.33,30.33,30.3,30.32,39671.0,27.5179,27.5179,27.4907,27.5088,39671.0
2017-02-22 10:50:00,30.32,30.32,30.3,30.3,14643.0,27.5088,27.5088,27.4907,27.4907,14643.0
2017-02-22 10:55:00,30.3,30.34,30.3,30.34,43927.0,27.4907,27.527,27.4907,27.527,43927.0
2017-02-22 11:00:00,30.34,30.34,30.3,30.31,17125.0,27.527,27.527,27.4907,27.4997,17125.0
2017-02-22 11:05:00,30.3,30.35,30.29,30.34,158415.0,27.4907,27.536,27.4816,27.527,158415.0
2017-02-22 11:10:00,30.34,30.42,30.34,30.42,122414.0,27.527,27.5995,27.527,27.5995,122414.0
2017-02-22 11:15:00,30.42,30.49,30.4,30.49,106602.0,27.5995,27.663,27.5814,27.663,106602.0
2017-02-22 11:20:00,30.49,30.53,30.43,30.45,159076.0,27.663,27.6993,27.6086,27.6268,159076.0
2017-02-22 11:25:00,30.46,30.48,30.44,30.44,37875.0,27.6358,27.654,27.6177,27.6177,37875.0
2017-02-22 11:30:00,30.44,30.45,30.4,30.4,32095.0,27.6177,27.6268,27.5814,27.5814,32095.0
2017-02-22 11:35:00,30.4,30.44,30.39,30.43,30921.0,27.5814,27.6177,27.5723,27.6086,30921.0
2017-02-22 11:40:00,30.42,30.43,30.39,30.39,51659.0,27.5995,27.6086,27.5723,27.5723,51659.0
2017-02-22 11:45:00,30.39,30.41,30.37,30.38,41400.0,27.5723,27.5905,27.5542,27.5632,41400.0
2017-02-22 11:50:00,30.38,30.39,30.36,30.37,44863.0,27.5632,27.5723,27.5451,27.5542,44863.0
2017-02-22 11:55:00,30.37,30.4,30.36,30.39,41048.0,27.5542,27.5814,27.5451,27.5723,41048.0
2017-02-22 12:00:00,30.39,30.42,30.38,30.39,38069.0,27.5723,27.5995,27.5632,27.5723,38069.0
2017-02-22 12:05:00,30.4,30.41,30.39,30.39,28385.0,27.5814,27.5905,27.5723,27.5723,28385.0
2017-02-22 12:10:00,30.39,30.42,30.37,30.41,37268.0,27.5723,27.5995,27.5542,27.5905,37268.0
2017-02-22 12:15:00,30.41,30.41,30.36,30.37,53431.0,27.5905,27.5905,27.5451,27.5542,53431.0
2017-02-22 12:20:00,30.37,30.37,30.32,30.33,41975.0,27.5542,27.5542,27.5088,27.5179,41975.0
2017-02-22 12:25:00,30.33,30.35,30.33,30.34,24709.0,27.5179,27.536,27.5179,27.527,24709.0
2017-02-22 12:30:00,30.34,30.37,30.34,30.36,41462.0,27.527,27.5542,27.527,27.5451,41462.0
2017-02-22 12:35:00,30.37,30.37,30.36,30.37,12720.0,27.5542,27.5542,27.5451,27.5542,12720.0
2017-02-22 12:40:00,30.37,30.37,30.36,30.36,57763.0,27.5542,27.5542,27.5451,27.5451,57763.0
2017-02-22 12:45:00,30.36,30.37,30.36,30.37,39742.0,27.5451,27.5542,27.5451,27.5542,39742.0
2017-02-22 12:50:00,30.36,30.39,30.35,30.39,90587.0,27.5451,27.5723,27.536,27.5723,90587.0
2017-02-22 12:55:00,30.39,30.41,30.38,30.38,95534.0,27.5723,27.5905,27.5632,27.5632,95534.0
2017-02-22 13:00:00,30.38,30.42,30.36,30.41,193989.0,27.5632,27.5995,27.5451,27.5905,193989.0
2017-02-22 13:05:00,30.41,30.42,30.4,30.4,19700.0,27.5905,27.5995,27.5814,27.5814,19700.0
2017-02-22 13:10:00,30.4,30.41,30.36,30.37,111252.0,27.5814,27.5905,27.5451,27.5542,111252.0
2017-02-22 13:15:00,30.37,30.38,30.36,30.38,60734.0,27.5542,27.5632,27.5451,27.5632,60734.0
2017-02-22 13:20:00,30.39,30.39,30.37,30.38,26018.0,27.5723,27.5723,27.5542,27.5632,26018.0
2017-02-22 13:25:00,30.38,30.41,30.37,30.41,53456.0,27.5632,27.5905,27.5542,27.5905,53456.0
2017-02-22 13:30:00,30.41,30.45,30.4,30.44,27174.0,27.5905,27.6268,27.5814,27.6177,27174.0
2017-02-22 13:35:00,30.45,30.47,30.44,30.44,27538.0,27.6268,27.6449,27.6177,27.6177,27538.0
2017-02-22 13:40:00,30.44,30.46,30.43,30.45,21612.0,27.6177,27.6358,27.6086,27.6268,21612.0
2017-02-22 13:45:00,30.45,30.46,30.41,30.42,68411.0,27.6268,27.6358,27.5905,27.5995,68411.0
2017-02-22 13:50:00,30.42,30.45,30.41,30.45,36720.0,27.5995,27.6268,27.5905,27.6268,36720.0
2017-02-22 13:55:00,30.44,30.49,30.44,30.49,134713.0,27.6177,27.663,27.6177,27.663,134713.0
2017-02-22 14:00:00,30.48,30.55,30.45,30.51,145649.0,27.654,27.7175,27.6268,27.6812,145649.0
2017-02-22 14:05:00,30.52,30.52,30.46,30.5,171234.0,27.6903,27.6903,27.6358,27.6721,171234.0
2017-02-22 14:10:00,30.5,30.56,30.5,30.56,75513.0,27.6721,27.7266,27.6721,27.7266,75513.0
2017-02-22 14:15:00,30.56,30.66,30.55,30.58,150552.0,27.7266,27.8173,27.7175,27.7447,150552.0
2017-02-22 14:20:00,30.58,30.59,30.55,30.58,80077.0,27.7447,27.7538,27.7175,27.7447,80077.0
2017-02-22 14:25:00,30.57,30.62,30.57,30.62,32865.0,27.7356,27.781,27.7356,27.781,32865.0
2017-02-22 14:30:00,30.62,30.62,30.54,30.57,64043.0,27.781,27.781,27.7084,27.7356,64043.0
2017-02-22 14:35:00,30.57,30.58,30.56,30.56,22089.0,27.7356,27.7447,27.7266,27.7266,22089.0
2017-02-22 14:40:00,30.56,30.67,30.55,30.65,150409.0,27.7266,27.8264,27.7175,27.8082,150409.0
2017-02-22 14:45:00,30.66,30.67,30.59,30.61,148160.0,27.8173,27.8264,27.7538,27.7719,148160.0
2017-02-22 14:50:00,30.61,30.65,30.59,30.6,74695.0,27.7719,27.8082,27.7538,27.7629,74695.0
2017-02-22 14:55:00,30.59,30.61,30.59,30.6,88537.0,27.7538,27.7719,27.7538,27.7629,88537.0
2017-02-22 15:00:00,30.6,30.6,30.57,30.6,45579.0,27.7629,27.7629,27.7356,27.7629,45579.0
2017-02-22 15:05:00,30.6,30.61,30.59,30.61,50908.0,27.7629,27.7719,27.7538,27.7719,50908.0
2017-02-22 15:10:00,30.61,30.61,30.58,30.58,33610.0,27.7719,27.7719,27.7447,27.7447,33610.0
2017-02-22 15:15:00,30.58,30.6,30.57,30.58,120429.0,27.7447,27.7629,27.7356,27.7447,120429.0
2017-02-22 15:20:00,30.59,30.59,30.55,30.57,60251.0,27.7538,27.7538,27.7175,27.7356,60251.0
2017-02-22 15:25:00,30.57,30.58,30.56,30.57,124551.0,27.7356,27.7447,27.7266,27.7356,124551.0
2017-02-22 15:30:00,30.57,30.59,30.56,30.58,154231.0,27.7356,27.7538,27.7266,27.7447,154231.0
2017-02-22 15:35:00,30.57,30.58,30.55,30.55,54666.0,27.7356,27.7447,27.7175,27.7175,54666.0
2017-02-22 15:40:00,30.55,30.58,30.55,30.56,87246.0,27.7175,27.7447,27.7175,27.7266,87246.0
2017-02-22 15:45:00,30.57,30.57,30.5,30.51,205658.0,27.7356,27.7356,27.6721,27.6812,205658.0
2017-02-22 15:50:00,30.51,30.53,30.51,30.51,96989.0,27.6812,27.6993,27.6812,27.6812,96989.0
2017-02-22 15:55:00,30.51,30.52,30.44,30.47,383757.0,27.6812,27.6903,27.6177,27.6449,383757.0
2017-02-23 09:30:00,30.75,30.81,30.55,30.71,312754.0,27.8989,27.9534,27.7175,27.8627,312754.0
2017-02-23 09:35:00,30.71,30.83,30.7,30.76,243537.0,27.8627,27.9715,27.8536,27.908,243537.0
2017-02-23 09:40:00,30.77,30.79,30.7,30.71,99365.0,27.9171,27.9352,27.8536,27.8627,99365.0
2017-02-23 09:45:00,30.71,30.76,30.61,30.74,451924.0,27.8627,27.908,27.7719,27.8899,451924.0
2017-02-23 09:50:00,30.74,30.88,30.73,30.78,133054.0,27.8899,28.0169,27.8808,27.9262,133054.0
2017-02-23 09:55:00,30.79,30.85,30.75,30.8,119186.0,27.9352,27.9897,27.8989,27.9443,119186.0
2017-02-23 10:00:00,30.81,30.85,30.79,30.83,193176.0,27.9534,27.9897,27.9352,27.9715,193176.0
2017-02-23 10:05:00,30.82,30.85,30.71,30.73,126939.0,27.9625,27.9897,27.8627,27.8808,126939.0
2017-02-23 10:10:00,30.73,30.81,30.72,30.76,75504.0,27.8808,27.9534,27.8717,27.908,75504.0
2017-02-23 10:15:00,30.76,30.77,30.68,30.75,154765.0,27.908,27.9171,27.8354,27.8989,154765.0
2017-02-23 10:20:00,30.75,30.76,30.72,30.73,57381.0,27.8989,27.908,27.8717,27.8808,57381.0
2017-02-23 10:25:00,30.73,30.75,30.6,30.65,679884.0,27.8808,27.8989,27.7629,27.8082,679884.0
2017-02-23 10:30:00,30.6,30.72,30.6,30.71,75052.0,27.7629,27.8717,27.7629,27.8627,75052.0
2017-02-23 10:35:00,30.71,30.73,30.68,30.71,48940.0,27.8627,27.8808,27.8354,27.8627,48940.0
2017-02-23 10:40:00,30.72,30.75,30.68,30.72,76629.0,27.8717,27.8989,27.8354,27.8717,76629.0
2017-02-23 10:45:00,30.72,30.78,30.7,30.72,113484.0,27.8717,27.9262,27.8536,27.8717,113484.0
2017-02-23 10:50:00,30.72,30.74,30.62,30.64,56308.0,27.8717,27.8899,27.781,27.7991,56308.0
2017-02-23 10:55:00,30.64,30.67,30.61,30.67,155583.0,27.7991,27.8264,27.7719,27.8264,155583.0
2017-02-23 11:00:00,30.67,30.74,30.62,30.65,92774.0,27.8264,27.8899,27.781,27.8082,92774.0
2017-02-23 11:05:00,30.65,30.65,30.56,30.57,153955.0,27.8082,27.8082,27.7266,27.7356,153955.0
2017-02-23 11:10:00,30.58,30.58,30.23,30.27,293092.0,27.7447,27.7447,27.4272,27.4634,293092.0
2017-02-23 11:15:00,30.27,30.34,30.23,30.31,135504.0,27.4634,27.527,27.4272,27.4997,135504.0
2017-02-23 11:20:00,30.3,30.37,30.27,30.37,109819.0,27.4907,27.5542,27.4634,27.5542,109819.0
2017-02-23 11:25:00,30.37,30.39,30.28,30.39,263053.0,27.5542,27.5723,27.4725,27.5723,263053.0
2017-02-23 11:30:00,30.39,30.43,30.38,30.42,74411.0,27.5723,27.6086,27.5632,27.5995,74411.0
2017-02-23 11:35:00,30.42,30.48,30.4,30.47,59189.0,27.5995,27.654,27.5814,27.6449,59189.0
2017-02-23 11:40:00,30.46,30.52,30.41,30.49,700600.0,27.6358,27.6903,27.5905,27.663,700600.0
2017-02-23 11:45:00,30.49,30.6,30.48,30.58,66639.0,27.663,27.7629,27.654,27.7447,66639.0
2017-02-23 11:50:00,30.57,30.6,30.53,30.55,48924.0,27.7356,27.7629,27.6993,27.7175,48924.0
2017-02-23 11:55:00,30.55,30.55,30.43,30.44,60677.0,27.7175,27.7175,27.6086,27.6177,60677.0
2017-02-23 12:00:00,30.45,30.47,30.38,30.39,35504.0,27.6268,27.6449,27.5632,27.5723,35504.0
2017-02-23 12:05:00,30.38,30.43,30.37,30.4,48078.0,27.5632,27.6086,27.5542,27.5814,48078.0
2017-02-23 12:10:00,30.38,30.4,30.31,30.38,156530.0,27.5632,27.5814,27.4997,27.5632,156530.0
2017-02-23 12:15:00,30.38,30.4,30.36,30.39,225796.0,27.5632,27.5814,27.5451,27.5723,225796.0
2017-02-23 12:20:00,30.4,30.48,30.4,30.47,103009.0,27.5814,27.654,27.5814,27.6449,103009.0
2017-02-23 12:25:00,30.46,30.54,30.46,30.53,149499.0,27.6358,27.7084,27.6358,27.6993,149499.0
2017-02-23 12:30:00,30.54,30.54,30.5,30.53,51400.0,27.7084,27.7084,27.6721,27.6993,51400.0
2017-02-23 12:35:00,30.52,30.57,30.5,30.57,52638.0,27.6903,27.7356,27.6721,27.7356,52638.0
2017-02-23 12:40:00,30.57,30.58,30.54,30.55,44502.0,27.7356,27.7447,27.7084,27.7175,44502.0
2017-02-23 12:45:00,30.55,30.56,30.54,30.54,18700.0,27.7175,27.7266,27.7084,27.7084,18700.0
2017-02-23 12:50:00,30.55,30.55,30.52,30.55,20330.0,27.7175,27.7175,27.6903,27.7175,20330.0
2017-02-23 12:55:00,30.54,30.55,30.51,30.51,23600.0,27.7084,27.7175,27.6812,27.6812,23600.0
2017-02-23 13:00:00,30.52,30.52,30.49,30.5,14719.0,27.6903,27.6903,27.663,27.6721,14719.0
2017-02-23 13:05:00,30.5,30.51,30.49,30.5,6307.0,27.6721,27.6812,27.663,27.6721,6307.0
2017-02-23 13:10:00,30.5,30.54,30.49,30.51,23055.0,27.6721,27.7084,27.663,27.6812,23055.0
2017-02-23 13:15:00,30.51,30.52,30.47,30.48,65999.0,27.6812,27.6903,27.6449,27.654,65999.0
2017-02-23 13:20:00,30.49,30.53,30.48,30.51,16849.0,27.663,27.6993,27.654,27.6812,16849.0
2017-02-23 13:25:00,30.52,30.55,30.51,30.54,25339.0,27.6903,27.7175,27.6812,27.7084,25339.0
2017-02-23 13:30:00,30.54,30.57,30.53,30.53,27566.0,27.7084,27.7356,27.6993,27.6993,27566.0
2017-02-23 13:35:00,30.53,30.54,30.49,30.51,31400.0,27.6993,27.7084,27.663,27.6812,31400.0
2017-02-23 13:40:00,30.51,30.54,30.5,30.54,41663.0,27.6812,27.7084,27.6721,27.7084,41663.0
2017-02-23 13:45:00,30.55,30.58,30.53,30.57,94004.0,27.7175,27.7447,27.6993,27.7356,94004.0
2017-02-23 13:50:00,30.58,30.6,30.57,30.59,45572.0,27.7447,27.7629,27.7356,27.7538,45572.0
2017-02-23 13:55:00,30.6,30.6,30.58,30.59,64020.0,27.7629,27.7629,27.7447,27.7538,64020.0
2017-02-23 14:00:00,30.6,30.61,30.58,30.58,31362.0,27.7629,27.7719,27.7447,27.7447,31362.0
2017-02-23 14:05:00,30.57,30.57,30.52,30.54,65935.0,27.7356,27.7356,27.6903,27.7084,65935.0
2017-02-23 14:10:00,30.54,30.58,30.53,30.57,20761.0,27.7084,27.7447,27.6993,27.7356,20761.0
2017-02-23 14:15:00,30.57,30.61,30.55,30.6,22720.0,27.7356,27.7719,27.7175,27.7629,22720.0
2017-02-23 14:20:00,30.6,30.62,30.57,30.62,19519.0,27.7629,27.781,27.7356,27.781,19519.0
2017-02-23 14:25:00,30.61,30.62,30.58,30.58,16487.0,27.7719,27.781,27.7447,27.7447,16487.0
2017-02-23 14:30:00,30.58,30.6,30.58,30.58,11682.0,27.7447,27.7629,27.7447,27.7447,11682.0
2017-02-23 14:35:00,30.59,30.59,30.56,30.57,284390.0,27.7538,27.7538,27.7266,27.7356,284390.0
2017-02-23 14:40:00,30.56,30.58,30.54,30.57,22869.0,27.7266,27.7447,27.7084,27.7356,22869.0
2017-02-23 14:45:00,30.58,30.61,30.56,30.57,47418.0,27.7447,27.7719,27.7266,27.7356,47418.0
2017-02-23 14:50:00,30.57,30.58,30.56,30.57,10112.0,27.7356,27.7447,27.7266,27.7356,10112.0
2017-02-23 14:55:00,30.58,30.6,30.57,30.59,14781.0,27.7447,27.7629,27.7356,27.7538,14781.0
2017-02-23 15:00:00,30.58,30.59,30.58,30.58,6000.0,27.7447,27.7538,27.7447,27.7447,6000.0
2017-02-23 15:05:00,30.58,30.58,30.54,30.55,23337.0,27.7447,27.7447,27.7084,27.7175,23337.0
2017-02-23 15:10:00,30.55,30.56,30.54,30.55,27142.0,27.7175,27.7266,27.7084,27.7175,27142.0
2017-02-23 15:15:00,30.54,30.56,30.54,30.56,18383.0,27.7084,27.7266,27.7084,27.7266,18383.0
2017-02-23 15:20:00,30.55,30.57,30.55,30.56,31247.0,27.7175,27.7356,27.7175,27.7266,31247.0
2017-02-23 15:25:00,30.56,30.57,30.54,30.57,55447.0,27.7266,27.7356,27.7084,27.7356,55447.0
2017-02-23 15:30:00,30.57,30.6,30.56,30.59,99103.0,27.7356,27.7629,27.7266,27.7538,99103.0
2017-02-23 15:35:00,30.58,30.58,30.55,30.57,45527.0,27.7447,27.7447,27.7175,27.7356,45527.0
2017-02-23 15:40:00,30.56,30.59,30.56,30.59,107307.0,27.7266,27.7538,27.7266,27.7538,107307.0
2017-02-23 15:45:00,30.59,30.59,30.54,30.56,103022.0,27.7538,27.7538,27.7084,27.7266,103022.0
2017-02-23 15:50:00,30.57,30.66,30.57,30.6,232833.0,27.7356,27.8173,27.7356,27.7629,232833.0
2017-02-23 15:55:00,30.59,30.62,30.57,30.61,380547.0,27.7538,27.781,27.7356,27.7719,380547.0
2017-02-24 09:30:00,30.5,30.52,30.12,30.13,226274.0,27.6721,27.6903,27.3274,27.3364,226274.0
2017-02-24 09:35:00,30.16,30.35,30.08,30.35,151950.0,27.3636,27.536,27.2911,27.536,151950.0
2017-02-24 09:40:00,30.36,30.49,30.31,30.43,92140.0,27.5451,27.663,27.4997,27.6086,92140.0
2017-02-24 09:45:00,30.42,30.45,30.3,30.36,79220.0,27.5995,27.6268,27.4907,27.5451,79220.0
2017-02-24 09:50:00,30.36,30.37,30.25,30.27,88849.0,27.5451,27.5542,27.4453,27.4634,88849.0
2017-02-24 09:55:00,30.28,30.33,30.24,30.32,84476.0,27.4725,27.5179,27.4362,27.5088,84476.0
2017-02-24 10:00:00,30.33,30.39,30.33,30.39,41723.0,27.5179,27.5723,27.5179,27.5723,41723.0
2017-02-24 10:05:00,30.39,30.43,30.33,30.4,39600.0,27.5723,27.6086,27.5179,27.5814,39600.0
2017-02-24 10:10:00,30.39,30.4,30.3,30.35,155355.0,27.5723,27.5814,27.4907,27.536,155355.0
2017-02-24 10:15:00,30.34,30.35,30.23,30.24,92566.0,27.527,27.536,27.4272,27.4362,92566.0
2017-02-24 10:20:00,30.24,30.29,30.19,30.24,108675.0,27.4362,27.4816,27.3909,27.4362,108675.0
2017-02-24 10:25:00,30.23,30.25,30.17,30.2,25758.0,27.4272,27.4453,27.3727,27.3999,25758.0
2017-02-24 10:30:00,30.21,30.23,30.17,30.19,50724.0,27.409,27.4272,27.3727,27.3909,50724.0
2017-02-24 10:35:00,30.19,30.2,30.17,30.18,69120.0,27.3909,27.3999,27.3727,27.3818,69120.0
2017-02-24 10:40:00,30.17,30.2,30.17,30.2,45351.0,27.3727,27.3999,27.3727,27.3999,45351.0
2017-02-24 10:45:00,30.2,30.3,30.19,30.3,59176.0,27.3999,27.4907,27.3909,27.4907,59176.0
2017-02-24 10:50:00,30.3,30.31,30.25,30.25,24745.0,27.4907,27.4997,27.4453,27.4453,24745.0
2017-02-24 10:55:00,30.25,30.26,30.22,30.25,39458.0,27.4453,27.4544,27.4181,27.4453,39458.0
2017-02-24 11:00:00,30.25,30.25,30.18,30.19,42025.0,27.4453,27.4453,27.3818,27.3909,42025.0
2017-02-24 11:05:00,30.19,30.21,30.15,30.15,58183.0,27.3909,27.409,27.3546,27.3546,58183.0
2017-02-24 11:10:00,30.16,30.19,30.15,30.17,46770.0,27.3636,27.3909,27.3546,27.3727,46770.0
2017-02-24 11:15:00,30.18,30.18,30.17,30.17,13598.0,27.3818,27.3818,27.3727,27.3727,13598.0
2017-02-24 11:20:00,30.17,30.21,30.16,30.18,28851.0,27.3727,27.409,27.3636,27.3818,28851.0
2017-02-24 11:25:00,30.18,30.2,30.16,30.16,50425.0,27.3818,27.3999,27.3636,27.3636,50425.0
2017-02-24 11:30:00,30.17,30.18,30.13,30.14,38424.0,27.3727,27.3818,27.3364,27.3455,38424.0
2017-02-24 11:35:00,30.14,30.14,30.09,30.09,59912.0,27.3455,27.3455,27.3001,27.3001,59912.0
2017-02-24 11:40:00,30.1,30.1,30.05,30.05,66286.0,27.3092,27.3092,27.2638,27.2638,66286.0
2017-02-24 11:45:00,30.05,30.1,30.05,30.1,23425.0,27.2638,27.3092,27.2638,27.3092,23425.0
2017-02-24 11:50:00,30.1,30.1,30.07,30.08,27476.0,27.3092,27.3092,27.282,27.2911,27476.0
2017-02-24 11:55:00,30.09,30.09,30.05,30.06,32165.0,27.3001,27.3001,27.2638,27.2729,32165.0
2017-02-24 12:00:00,30.05,30.1,30.05,30.09,58471.0,27.2638,27.3092,27.2638,27.3001,58471.0
2017-02-24 12:05:00,30.1,30.18,30.1,30.17,32741.0,27.3092,27.3818,27.3092,27.3727,32741.0
2017-02-24 12:10:00,30.17,30.17,30.11,30.12,34340.0,27.3727,27.3727,27.3183,27.3274,34340.0
2017-02-24 12:15:00,30.11,30.11,30.05,30.05,65872.0,27.3183,27.3183,27.2638,27.2638,65872.0
2017-02-24 12:20:00,30.05,30.07,30.05,30.05,42131.0,27.2638,27.282,27.2638,27.2638,42131.0
2017-02-24 12:25:00,30.05,30.07,30.04,30.04,27784.0,27.2638,27.282,27.2548,27.2548,27784.0
2017-02-24 12:30:00,30.05,30.07,30.03,30.07,33904.0,27.2638,27.282,27.2457,27.282,33904.0
2017-02-24 12:35:00,30.07,30.07,30.03,30.05,38882.0,27.282,27.282,27.2457,27.2638,38882.0
2017-02-24 12:40:00,30.04,30.05,30.03,30.04,12363.0,27.2548,27.2638,27.2457,27.2548,12363.0
2017-02-24 12:45:00,30.04,30.08,30.03,30.08,33959.0,27.2548,27.2911,27.2457,27.2911,33959.0
2017-02-24 12:50:00,30.08,30.09,30.07,30.09,10608.0,27.2911,27.3001,27.282,27.3001,10608.0
2017-02-24 12:55:00,30.09,30.13,30.09,30.12,21596.0,27.3001,27.3364,27.3001,27.3274,21596.0
2017-02-24 13:00:00,30.12,30.12,30.08,30.09,23645.0,27.3274,27.3274,27.2911,27.3001,23645.0
2017-02-24 13:05:00,30.09,30.09,30.08,30.09,7500.0,27.3001,27.3001,27.2911,27.3001,7500.0
2017-02-24 13:10:00,30.09,30.13,30.09,30.13,11090.0,27.3001,27.3364,27.3001,27.3364,11090.0
2017-02-24 13:15:00,30.13,30.17,30.12,30.14,23364.0,27.3364,27.3727,27.3274,27.3455,23364.0
2017-02-24 13:20:00,30.14,30.14,30.09,30.09,27780.0,27.3455,27.3455,27.3001,27.3001,27780.0
2017-02-24 13:25:00,30.09,30.1,30.07,30.09,28918.0,27.3001,27.3092,27.282,27.3001,28918.0
2017-02-24 13:30:00,30.09,30.12,30.08,30.12,14420.0,27.3001,27.3274,27.2911,27.3274,14420.0
2017-02-24 13:35:00,30.11,30.15,30.11,30.15,9850.0,27.3183,27.3546,27.3183,27.3546,9850.0
2017-02-24 13:40:00,30.15,30.17,30.14,30.15,26500.0,27.3546,27.3727,27.3455,27.3546,26500.0
2017-02-24 13:45:00,30.15,30.17,30.12,30.15,22314.0,27.3546,27.3727,27.3274,27.3546,22314.0
2017-02-24 13:50:00,30.15,30.16,30.14,30.15,19208.0,27.3546,27.3636,27.3455,27.3546,19208.0
2017-02-24 13:55:00,30.14,30.19,30.13,30.18,22881.0,27.3455,27.3909,27.3364,27.3818,22881.0
2017-02-24 14:00:00,30.17,30.17,30.14,30.15,25556.0,27.3727,27.3727,27.3455,27.3546,25556.0
2017-02-24 14:05:00,30.15,30.16,30.13,30.14,23902.0,27.3546,27.3636,27.3364,27.3455,23902.0
2017-02-24 14:10:00,30.14,30.14,30.06,30.08,48661.0,27.3455,27.3455,27.2729,27.2911,48661.0
2017-02-24 14:15:00,30.08,30.12,30.07,30.12,13549.0,27.2911,27.3274,27.282,27.3274,13549.0
2017-02-24 14:20:00,30.12,30.13,30.1,30.13,26419.0,27.3274,27.3364,27.3092,27.3364,26419.0
2017-02-24 14:25:00,30.13,30.13,30.08,30.11,18935.0,27.3364,27.3364,27.2911,27.3183,18935.0
2017-02-24 14:30:00,30.12,30.16,30.12,30.14,17868.0,27.3274,27.3636,27.3274,27.3455,17868.0
2017-02-24 14:35:00,30.14,30.16,30.13,30.15,22999.0,27.3455,27.3636,27.3364,27.3546,22999.0
2017-02-24 14:40:00,30.15,30.18,30.14,30.16,22524.0,27.3546,27.3818,27.3455,27.3636,22524.0
2017-02-24 14:45:00,30.16,30.16,30.14,30.15,37589.0,27.3636,27.3636,27.3455,27.3546,37589.0
2017-02-24 14:50:00,30.15,30.16,30.14,30.15,40781.0,27.3546,27.3636,27.3455,27.3546,40781.0
2017-02-24 14:55:00,30.15,30.15,30.14,30.15,15300.0,27.3546,27.3546,27.3455,27.3546,15300.0
2017-02-24 15:00:00,30.15,30.18,30.13,30.14,51345.0,27.3546,27.3818,27.3364,27.3455,51345.0
2017-02-24 15:05:00,30.13,30.15,30.13,30.14,22541.0,27.3364,27.3546,27.3364,27.3455,22541.0
2017-02-24 15:10:00,30.14,30.15,30.1,30.12,32719.0,27.3455,27.3546,27.3092,27.3274,32719.0
2017-02-24 15:15:00,30.11,30.14,30.1,30.11,25109.0,27.3183,27.3455,27.3092,27.3183,25109.0
2017-02-24 15:20:00,30.11,30.14,30.1,30.13,37897.0,27.3183,27.3455,27.3092,27.3364,37897.0
2017-02-24 15:25:00,30.13,30.14,30.11,30.11,39994.0,27.3364,27.3455,27.3183,27.3183,39994.0
2017-02-24 15:30:00,30.1,30.12,30.1,30.11,21696.0,27.3092,27.3274,27.3092,27.3183,21696.0
2017-02-24 15:35:00,30.11,30.13,30.1,30.13,36938.0,27.3183,27.3364,27.3092,27.3364,36938.0
2017-02-24 15:40:00,30.13,30.14,30.12,30.13,41964.0,27.3364,27.3455,27.3274,27.3364,41964.0
2017-02-24 15:45:00,30.14,30.16,30.12,30.16,42957.0,27.3455,27.3636,27.3274,27.3636,42957.0
2017-02-24 15:50:00,30.16,30.24,30.16,30.24,254222.0,27.3636,27.4362,27.3636,27.4362,254222.0
2017-02-24 15:55:00,30.24,30.27,30.2,30.27,299771.0,27.4362,27.4634,27.3999,27.4634,299771.0
2017-02-27 09:30:00,30.3,30.56,30.3,30.44,285862.0,27.4907,27.7266,27.4907,27.6177,285862.0
2017-02-27 09:35:00,30.44,30.5,30.34,30.36,106119.0,27.6177,27.6721,27.527,27.5451,106119.0
2017-02-27 09:40:00,30.35,30.36,30.25,30.34,257754.0,27.536,27.5451,27.4453,27.527,257754.0
2017-02-27 09:45:00,30.33,30.53,30.33,30.51,126250.0,27.5179,27.6993,27.5179,27.6812,126250.0
2017-02-27 09:50:00,30.51,30.61,30.49,30.52,256573.0,27.6812,27.7719,27.663,27.6903,256573.0
2017-02-27 09:55:00,30.52,30.56,30.47,30.55,52283.0,27.6903,27.7266,27.6449,27.7175,52283.0
2017-02-27 10:00:00,30.56,30.64,30.55,30.62,74478.0,27.7266,27.7991,27.7175,27.781,74478.0
2017-02-27 10:05:00,30.62,30.63,30.55,30.58,55487.0,27.781,27.7901,27.7175,27.7447,55487.0
2017-02-27 10:10:00,30.58,30.61,30.56,30.59,24166.0,27.7447,27.7719,27.7266,27.7538,24166.0
2017-02-27 10:15:00,30.6,30.62,30.53,30.55,45247.0,27.7629,27.781,27.6993,27.7175,45247.0
2017-02-27 10:20:00,30.55,30.59,30.55,30.56,177354.0,27.7175,27.7538,27.7175,27.7266,177354.0
2017-02-27 10:25:00,30.56,30.57,30.54,30.56,63361.0,27.7266,27.7356,27.7084,27.7266,63361.0
2017-02-27 10:30:00,30.55,30.57,30.51,30.57,105170.0,27.7175,27.7356,27.6812,27.7356,105170.0
2017-02-27 10:35:00,30.57,30.75,30.56,30.71,264647.0,27.7356,27.8989,27.7266,27.8627,264647.0
2017-02-27 10:40:00,30.71,30.73,30.63,30.64,31428.0,27.8627,27.8808,27.7901,27.7991,31428.0
2017-02-27 10:45:00,30.64,30.68,30.62,30.66,174849.0,27.7991,27.8354,27.781,27.8173,174849.0
2017-02-27 10:50:00,30.66,30.72,30.66,30.71,34698.0,27.8173,27.8717,27.8173,27.8627,34698.0
2017-02-27 10:55:00,30.72,30.73,30.65,30.65,43342.0,27.8717,27.8808,27.8082,27.8082,43342.0
2017-02-27 11:00:00,30.66,30.66,30.61,30.64,28519.0,27.8173,27.8173,27.7719,27.7991,28519.0
2017-02-27 11:05:00,30.64,30.74,30.63,30.73,67823.0,27.7991,27.8899,27.7901,27.8808,67823.0
2017-02-27 11:10:00,30.73,30.83,30.72,30.8,100803.0,27.8808,27.9715,27.8717,27.9443,100803.0
2017-02-27 11:15:00,30.8,30.89,30.8,30.88,273324.0,27.9443,28.026,27.9443,28.0169,273324.0
2017-02-27 11:20:00,30.89,30.91,30.83,30.83,187343.0,28.026,28.0441,27.9715,27.9715,187343.0
2017-02-27 11:25:00,30.83,30.85,30.76,30.77,60817.0,27.9715,27.9897,27.908,27.9171,60817.0
2017-02-27 11:30:00,30.77,30.79,30.73,30.75,17804.0,27.9171,27.9352,27.8808,27.8989,17804.0
2017-02-27 11:35:00,30.74,30.76,30.73,30.74,12143.0,27.8899,27.908,27.8808,27.8899,12143.0
2017-02-27 11:40:00,30.73,30.81,30.73,30.8,61430.0,27.8808,27.9534,27.8808,27.9443,61430.0
2017-02-27 11:45:00,30.8,30.81,30.78,30.8,123927.0,27.9443,27.9534,27.9262,27.9443,123927.0
2017-02-27 11:50:00,30.81,30.86,30.8,30.86,26039.0,27.9534,27.9987,27.9443,27.9987,26039.0
2017-02-27 11:55:00,30.85,30.86,30.82,30.83,78480.0,27.9897,27.9987,27.9625,27.9715,78480.0
2017-02-27 12:00:00,30.82,30.82,30.79,30.8,15110.0,27.9625,27.9625,27.9352,27.9443,15110.0
2017-02-27 12:05:00,30.8,30.81,30.78,30.78,19241.0,27.9443,27.9534,27.9262,27.9262,19241.0
2017-02-27 12:10:00,30.77,30.78,30.74,30.74,8481.0,27.9171,27.9262,27.8899,27.8899,8481.0
2017-02-27 12:15:00,30.75,30.75,30.71,30.72,15223.0,27.8989,27.8989,27.8627,27.8717,15223.0
2017-02-27 12:20:00,30.71,30.72,30.7,30.7,11232.0,27.8627,27.8717,27.8536,27.8536,11232.0
2017-02-27 12:25:00,30.7,30.71,30.67,30.7,46489.0,27.8536,27.8627,27.8264,27.8536,46489.0
2017-02-27 12:30:00,30.7,30.73,30.7,30.71,58044.0,27.8536,27.8808,27.8536,27.8627,58044.0
2017-02-27 12:35:00,30.7,30.73,30.69,30.72,34805.0,27.8536,27.8808,27.8445,27.8717,34805.0
2017-02-27 12:40:00,30.72,30.77,30.72,30.76,29293.0,27.8717,27.9171,27.8717,27.908,29293.0
2017-02-27 12:45:00,30.76,30.8,30.76,30.8,24719.0,27.908,27.9443,27.908,27.9443,24719.0
2017-02-27 12:50:00,30.79,30.8,30.75,30.75,77959.0,27.9352,27.9443,27.8989,27.8989,77959.0
2017-02-27 12:55:00,30.76,30.76,30.74,30.74,14727.0,27.908,27.908,27.8899,27.8899,14727.0
2017-02-27 13:00:00,30.74,30.76,30.74,30.76,18123.0,27.8899,27.908,27.8899,27.908,18123.0
2017-02-27 13:05:00,30.76,30.78,30.75,30.78,13700.0,27.908,27.9262,27.8989,27.9262,13700.0
2017-02-27 13:10:00,30.78,30.81,30.76,30.81,70730.0,27.9262,27.9534,27.908,27.9534,70730.0
2017-02-27 13:15:00,30.81,30.82,30.79,30.8,56572.0,27.9534,27.9625,27.9352,27.9443,56572.0
2017-02-27 13:20:00,30.8,30.81,30.8,30.8,7750.0,27.9443,27.9534,27.9443,27.9443,7750.0
2017-02-27 13:25:00,30.8,30.82,30.8,30.8,60191.0,27.9443,27.9625,27.9443,27.9443,60191.0
2017-02-27 13:30:00,30.8,30.81,30.78,30.81,75519.0,27.9443,27.9534,27.9262,27.9534,75519.0
2017-02-27 13:35:00,30.81,30.82,30.79,30.8,191298.0,27.9534,27.9625,27.9352,27.9443,191298.0
2017-02-27 13:40:00,30.81,30.84,30.8,30.84,96600.0,27.9534,27.9806,27.9443,27.9806,96600.0
2017-02-27 13:45:00,30.83,30.87,30.82,30.83,46783.0,27.9715,28.0078,27.9625,27.9715,46783.0
2017-02-27 13:50:00,30.83,30.83,30.82,30.83,22906.0,27.9715,27.9715,27.9625,27.9715,22906.0
2017-02-27 13:55:00,30.82,30.83,30.81,30.81,10397.0,27.9625,27.9715,27.9534,27.9534,10397.0
2017-02-27 14:00:00,30.82,30.82,30.8,30.81,49594.0,27.9625,27.9625,27.9443,27.9534,49594.0
2017-02-27 14:05:00,30.8,30.81,30.75,30.76,60877.0,27.9443,27.9534,27.8989,27.908,60877.0
2017-02-27 14:10:00,30.76,30.76,30.72,30.73,68572.0,27.908,27.908,27.8717,27.8808,68572.0
2017-02-27 14:15:00,30.72,30.72,30.71,30.71,10850.0,27.8717,27.8717,27.8627,27.8627,10850.0
2017-02-27 14:20:00,30.72,30.75,30.71,30.75,53307.0,27.8717,27.8989,27.8627,27.8989,53307.0
2017-02-27 14:25:00,30.75,30.78,30.74,30.76,84982.0,27.8989,27.9262,27.8899,27.908,84982.0
2017-02-27 14:30:00,30.76,30.78,30.76,30.78,8607.0,27.908,27.9262,27.908,27.9262,8607.0
2017-02-27 14:35:00,30.78,30.78,30.77,30.78,9602.0,27.9262,27.9262,27.9171,27.9262,9602.0
2017-02-27 14:40:00,30.78,30.78,30.77,30.78,5500.0,27.9262,27.9262,27.9171,27.9262,5500.0
2017-02-27 14:45:00,30.78,30.8,30.77,30.8,23834.0,27.9262,27.9443,27.9171,27.9443,23834.0
2017-02-27 14:50:00,30.8,30.8,30.78,30.79,14970.0,27.9443,27.9443,27.9262,27.9352,14970.0
2017-02-27 14:55:00,30.79,30.79,30.76,30.76,16964.0,27.9352,27.9352,27.908,27.908,16964.0
2017-02-27 15:00:00,30.77,30.77,30.74,30.76,16518.0,27.9171,27.9171,27.8899,27.908,16518.0
2017-02-27 15:05:00,30.75,30.77,30.75,30.77,36003.0,27.8989,27.9171,27.8989,27.9171,36003.0
2017-02-27 15:10:00,30.77,30.8,30.76,30.79,52397.0,27.9171,27.9443,27.908,27.9352,52397.0
2017-02-27 15:15:00,30.8,30.8,30.78,30.8,38867.0,27.9443,27.9443,27.9262,27.9443,38867.0
2017-02-27 15:20:00,30.8,30.8,30.79,30.8,16424.0,27.9443,27.9443,27.9352,27.9443,16424.0
2017-02-27 15:25:00,30.79,30.83,30.79,30.81,60024.0,27.9352,27.9715,27.9352,27.9534,60024.0
2017-02-27 15:30:00,30.81,30.81,30.79,30.8,45763.0,27.9534,27.9534,27.9352,27.9443,45763.0
2017-02-27 15:35:00,30.8,30.81,30.79,30.8,51898.0,27.9443,27.9534,27.9352,27.9443,51898.0
2017-02-27 15:40:00,30.8,30.85,30.79,30.83,179530.0,27.9443,27.9897,27.9352,27.9715,179530.0
2017-02-27 15:45:00,30.83,30.83,30.81,30.82,132147.0,27.9715,27.9715,27.9534,27.9625,132147.0
2017-02-27 15:50:00,30.82,30.84,30.79,30.8,122419.0,27.9625,27.9806,27.9352,27.9443,122419.0
2017-02-27 15:55:00,30.8,30.81,30.79,30.81,161664.0,27.9443,27.9534,27.9352,27.9534,161664.0
2017-02-28 09:30:00,30.98,31.0,30.83,30.83,281174.0,28.1076,28.1258,27.9715,27.9715,281174.0
2017-02-28 09:35:00,30.83,30.9,30.73,30.73,118573.0,27.9715,28.035,27.8808,27.8808,118573.0
2017-02-28 09:40:00,30.73,30.94,30.72,30.92,99865.0,27.8808,28.0713,27.8717,28.0532,99865.0
2017-02-28 09:45:00,30.93,30.94,30.84,30.93,66859.0,28.0623,28.0713,27.9806,28.0623,66859.0
2017-02-28 09:50:00,30.94,31.07,30.9,30.93,318907.0,28.0713,28.1893,28.035,28.0623,318907.0
2017-02-28 09:55:00,30.94,30.96,30.85,30.87,82661.0,28.0713,28.0895,27.9897,28.0078,82661.0
2017-02-28 10:00:00,30.88,30.92,30.83,30.87,133696.0,28.0169,28.0532,27.9715,28.0078,133696.0
2017-02-28 10:05:00,30.88,31.11,30.86,31.11,316498.0,28.0169,28.2256,27.9987,28.2256,316498.0
2017-02-28 10:10:00,31.1,31.16,31.05,31.05,414258.0,28.2165,28.2709,28.1711,28.1711,414258.0
2017-02-28 10:15:00,31.06,31.15,31.03,31.1,296334.0,28.1802,28.2619,28.153,28.2165,296334.0
2017-02-28 10:20:00,31.09,31.1,31.04,31.07,48656.0,28.2074,28.2165,28.1621,28.1893,48656.0
2017-02-28 10:25:00,31.09,31.1,31.02,31.03,83012.0,28.2074,28.2165,28.1439,28.153,83012.0
2017-02-28 10:30:00,31.03,31.04,30.92,30.93,195159.0,28.153,28.1621,28.0532,28.0623,195159.0
2017-02-28 10:35:00,30.93,30.93,30.81,30.84,161568.0,28.0623,28.0623,27.9534,27.9806,161568.0
2017-02-28 10:40:00,30.84,30.85,30.62,30.65,423835.0,27.9806,27.9897,27.781,27.8082,423835.0
2017-02-28 10:45:00,30.65,30.68,30.62,30.64,164632.0,27.8082,27.8354,27.781,27.7991,164632.0
2017-02-28 10:50:00,30.64,30.7,30.64,30.68,59051.0,27.7991,27.8536,27.7991,27.8354,59051.0
2017-02-28 10:55:00,30.68,30.68,30.63,30.64,75393.0,27.8354,27.8354,27.7901,27.7991,75393.0
2017-02-28 11:00:00,30.63,30.65,30.62,30.63,57726.0,27.7901,27.8082,27.781,27.7901,57726.0
2017-02-28 11:05:00,30.62,30.63,30.52,30.54,134916.0,27.781,27.7901,27.6903,27.7084,134916.0
2017-02-28 11:10:00,30.54,30.58,30.52,30.58,69287.0,27.7084,27.7447,27.6903,27.7447,69287.0
2017-02-28 11:15:00,30.58,30.58,30.53,30.54,51132.0,27.7447,27.7447,27.6993,27.7084,51132.0
2017-02-28 11:20:00,30.54,30.6,30.53,30.59,73332.0,27.7084,27.7629,27.6993,27.7538,73332.0
2017-02-28 11:25:00,30.58,30.59,30.55,30.57,44736.0,27.7447,27.7538,27.7175,27.7356,44736.0
2017-02-28 11:30:00,30.57,30.6,30.54,30.55,61502.0,27.7356,27.7629,27.7084,27.7175,61502.0
2017-02-28 11:35:00,30.55,30.56,30.52,30.54,38302.0,27.7175,27.7266,27.6903,27.7084,38302.0
2017-02-28 11:40:00,30.55,30.57,30.54,30.54,25394.0,27.7175,27.7356,27.7084,27.7084,25394.0
2017-02-28 11:45:00,30.54,30.56,30.53,30.53,39485.0,27.7084,27.7266,27.6993,27.6993,39485.0
2017-02-28 11:50:00,30.52,30.55,30.51,30.54,57416.0,27.6903,27.7175,27.6812,27.7084,57416.0
2017-02-28 11:55:00,30.54,30.57,30.54,30.55,40858.0,27.7084,27.7356,27.7084,27.7175,40858.0
2017-02-28 12:00:00,30.56,30.57,30.54,30.56,45764.0,27.7266,27.7356,27.7084,27.7266,45764.0
2017-02-28 12:05:00,30.56,30.57,30.47,30.49,77192.0,27.7266,27.7356,27.6449,27.663,77192.0
2017-02-28 12:10:00,30.48,30.49,30.46,30.48,45391.0,27.654,27.663,27.6358,27.654,45391.0
2017-02-28 12:15:00,30.48,30.49,30.46,30.48,20437.0,27.654,27.663,27.6358,27.654,20437.0
2017-02-28 12:20:00,30.47,30.48,30.39,30.4,45162.0,27.6449,27.654,27.5723,27.5814,45162.0
2017-02-28 12:25:00,30.4,30.44,30.36,30.44,47870.0,27.5814,27.6177,27.5451,27.6177,47870.0
2017-02-28 12:30:00,30.44,30.51,30.42,30.51,17168.0,27.6177,27.6812,27.5995,27.6812,17168.0
2017-02-28 12:35:00,30.51,30.51,30.46,30.47,16513.0,27.6812,27.6812,27.6358,27.6449,16513.0
2017-02-28 12:40:00,30.46,30.51,30.46,30.51,55889.0,27.6358,27.6812,27.6358,27.6812,55889.0
2017-02-28 12:45:00,30.51,30.52,30.5,30.5,44478.0,27.6812,27.6903,27.6721,27.6721,44478.0
2017-02-28 12:50:00,30.51,30.51,30.5,30.51,13853.0,27.6812,27.6812,27.6721,27.6812,13853.0
2017-02-28 12:55:00,30.51,30.51,30.5,30.51,17599.0,27.6812,27.6812,27.6721,27.6812,17599.0
2017-02-28 13:00:00,30.51,30.54,30.5,30.53,32116.0,27.6812,27.7084,27.6721,27.6993,32116.0
2017-02-28 13:05:00,30.52,30.53,30.51,30.53,7818.0,27.6903,27.6993,27.6812,27.6993,7818.0
2017-02-28 13:10:00,30.53,30.54,30.51,30.52,26608.0,27.6993,27.7084,27.6812,27.6903,26608.0
2017-02-28 13:15:00,30.52,30.53,30.52,30.52,15272.0,27.6903,27.6993,27.6903,27.6903,15272.0
2017-02-28 13:20:00,30.52,30.53,30.51,30.53,16459.0,27.6903,27.6993,27.6812,27.6993,16459.0
2017-02-28 13:25:00,30.54,30.55,30.52,30.53,35195.0,27.7084,27.7175,27.6903,27.6993,35195.0
2017-02-28 13:30:00,30.54,30.55,30.54,30.55,38273.0,27.7084,27.7175,27.7084,27.7175,38273.0
2017-02-28 13:35:00,30.55,30.55,30.51,30.53,69989.0,27.7175,27.7175,27.6812,27.6993,69989.0
2017-02-28 13:40:00,30.53,30.54,30.53,30.54,1900.0,27.6993,27.7084,27.6993,27.7084,1900.0
2017-02-28 13:45:00,30.54,30.56,30.53,30.55,49668.0,27.7084,27.7266,27.6993,27.7175,49668.0
2017-02-28 13:50:00,30.55,30.6,30.54,30.59,58774.0,27.7175,27.7629,27.7084,27.7538,58774.0
2017-02-28 13:55:00,30.59,30.61,30.58,30.6,82997.0,27.7538,27.7719,27.7447,27.7629,82997.0
2017-02-28 14:00:00,30.61,30.63,30.6,30.62,80325.0,27.7719,27.7901,27.7629,27.781,80325.0
2017-02-28 14:05:00,30.62,30.62,30.57,30.57,62010.0,27.781,27.781,27.7356,27.7356,62010.0
2017-02-28 14:10:00,30.57,30.58,30.56,30.57,37879.0,27.7356,27.7447,27.7266,27.7356,37879.0
2017-02-28 14:15:00,30.57,30.57,30.55,30.56,89842.0,27.7356,27.7356,27.7175,27.7266,89842.0
2017-02-28 14:20:00,30.55,30.57,30.55,30.57,18280.0,27.7175,27.7356,27.7175,27.7356,18280.0
2017-02-28 14:25:00,30.57,30.62,30.56,30.61,44298.0,27.7356,27.781,27.7266,27.7719,44298.0
2017-02-28 14:30:00,30.6,30.63,30.56,30.58,107289.0,27.7629,27.7901,27.7266,27.7447,107289.0
2017-02-28 14:35:00,30.58,30.6,30.56,30.6,53791.0,27.7447,27.7629,27.7266,27.7629,53791.0
2017-02-28 14:40:00,30.59,30.62,30.58,30.6,57119.0,27.7538,27.781,27.7447,27.7629,57119.0
2017-02-28 14:45:00,30.59,30.63,30.59,30.63,67353.0,27.7538,27.7901,27.7538,27.7901,67353.0
2017-02-28 14:50:00,30.63,30.69,30.63,30.69,209793.0,27.7901,27.8445,27.7901,27.8445,209793.0
2017-02-28 14:55:00,30.69,30.73,30.68,30.7,169780.0,27.8445,27.8808,27.8354,27.8536,169780.0
2017-02-28 15:00:00,30.7,30.7,30.66,30.7,110340.0,27.8536,27.8536,27.8173,27.8536,110340.0
2017-02-28 15:05:00,30.7,30.71,30.68,30.7,58900.0,27.8536,27.8627,27.8354,27.8536,58900.0
2017-02-28 15:10:00,30.7,30.7,30.66,30.68,199707.0,27.8536,27.8536,27.8173,27.8354,199707.0
2017-02-28 15:15:00,30.67,30.69,30.63,30.65,229605.0,27.8264,27.8445,27.7901,27.8082,229605.0
2017-02-28 15:20:00,30.65,30.65,30.62,30.64,60955.0,27.8082,27.8082,27.781,27.7991,60955.0
2017-02-28 15:25:00,30.64,30.64,30.55,30.56,83732.0,27.7991,27.7991,27.7175,27.7266,83732.0
2017-02-28 15:30:00,30.56,30.57,30.55,30.57,64578.0,27.7266,27.7356,27.7175,27.7356,64578.0
2017-02-28 15:35:00,30.57,30.61,30.56,30.56,147595.0,27.7356,27.7719,27.7266,27.7266,147595.0
2017-02-28 15:40:00,30.56,30.57,30.53,30.55,66842.0,27.7266,27.7356,27.6993,27.7175,66842.0
2017-02-28 15:45:00,30.55,30.61,30.54,30.6,189748.0,27.7175,27.7719,27.7084,27.7629,189748.0
2017-02-28 15:50:00,30.6,30.63,30.57,30.57,183511.0,27.7629,27.7901,27.7356,27.7356,183511.0
2017-02-28 15:55:00,30.57,30.59,30.55,30.57,306179.0,27.7356,27.7538,27.7175,27.7356,306179.0
2017-03-01 09:30:00,30.83,30.97,30.79,30.9,371232.0,27.9715,28.0985,27.9352,28.035,371232.0
2017-03-01 09:35:00,30.88,30.95,30.84,30.89,141904.0,28.0169,28.0804,27.9806,28.026,141904.0
2017-03-01 09:40:00,30.9,30.9,30.75,30.79,78980.0,28.035,28.035,27.8989,27.9352,78980.0
2017-03-01 09:45:00,30.78,30.85,30.76,30.85,60899.0,27.9262,27.9897,27.908,27.9897,60899.0
2017-03-01 09:50:00,30.85,30.85,30.72,30.79,67747.0,27.9897,27.9897,27.8717,27.9352,67747.0
2017-03-01 09:55:00,30.78,30.95,30.77,30.87,137655.0,27.9262,28.0804,27.9171,28.0078,137655.0
2017-03-01 10:00:00,30.87,30.98,30.85,30.93,89986.0,28.0078,28.1076,27.9897,28.0623,89986.0
2017-03-01 10:05:00,30.92,30.99,30.89,30.9,78024.0,28.0532,28.1167,28.026,28.035,78024.0
2017-03-01 10:10:00,30.89,30.93,30.8,30.83,67813.0,28.026,28.0623,27.9443,27.9715,67813.0
2017-03-01 10:15:00,30.83,30.88,30.77,30.83,68204.0,27.9715,28.0169,27.9171,27.9715,68204.0
2017-03-01 10:20:00,30.84,30.84,30.75,30.77,42267.0,27.9806,27.9806,27.8989,27.9171,42267.0
2017-03-01 10:25:00,30.76,30.82,30.73,30.77,59096.0,27.908,27.9625,27.8808,27.9171,59096.0
2017-03-01 10:30:00,30.77,30.79,30.67,30.71,77580.0,27.9171,27.9352,27.8264,27.8627,77580.0
2017-03-01 10:35:00,30.71,30.76,30.7,30.75,84313.0,27.8627,27.908,27.8536,27.8989,84313.0
2017-03-01 10:40:00,30.76,30.78,30.7,30.71,117713.0,27.908,27.9262,27.8536,27.8627,117713.0
2017-03-01 10:45:00,30.7,30.76,30.7,30.72,62723.0,27.8536,27.908,27.8536,27.8717,62723.0
2017-03-01 10:50:00,30.72,30.73,30.67,30.67,39003.0,27.8717,27.8808,27.8264,27.8264,39003.0
2017-03-01 10:55:00,30.68,30.77,30.67,30.76,53032.0,27.8354,27.9171,27.8264,27.908,53032.0
2017-03-01 11:00:00,30.77,30.84,30.76,30.83,82682.0,27.9171,27.9806,27.908,27.9715,82682.0
2017-03-01 11:05:00,30.84,30.84,30.8,30.82,30532.0,27.9806,27.9806,27.9443,27.9625,30532.0
2017-03-01 11:10:00,30.82,30.82,30.79,30.81,29247.0,27.9625,27.9625,27.9352,27.9534,29247.0
2017-03-01 11:15:00,30.8,30.81,30.74,30.77,42164.0,27.9443,27.9534,27.8899,27.9171,42164.0
2017-03-01 11:20:00,30.77,30.78,30.74,30.77,57458.0,27.9171,27.9262,27.8899,27.9171,57458.0
2017-03-01 11:25:00,30.77,30.79,30.75,30.75,28332.0,27.9171,27.9352,27.8989,27.8989,28332.0
2017-03-01 11:30:00,30.75,30.79,30.75,30.79,19159.0,27.8989,27.9352,27.8989,27.9352,19159.0
2017-03-01 11:35:00,30.78,30.8,30.77,30.78,19010.0,27.9262,27.9443,27.9171,27.9262,19010.0
2017-03-01 11:40:00,30.79,30.8,30.78,30.8,40970.0,27.9352,27.9443,27.9262,27.9443,40970.0
2017-03-01 11:45:00,30.79,30.92,30.79,30.88,102735.0,27.9352,28.0532,27.9352,28.0169,102735.0
2017-03-01 11:50:00,30.88,30.91,30.86,30.89,39470.0,28.0169,28.0441,27.9987,28.026,39470.0
2017-03-01 11:55:00,30.88,30.91,30.85,30.85,34148.0,28.0169,28.0441,27.9897,27.9897,34148.0
2017-03-01 12:00:00,30.86,30.92,30.84,30.91,42537.0,27.9987,28.0532,27.9806,28.0441,42537.0
2017-03-01 12:05:00,30.9,30.93,30.9,30.93,20988.0,28.035,28.0623,28.035,28.0623,20988.0
2017-03-01 12:10:00,30.92,30.96,30.92,30.96,43150.0,28.0532,28.0895,28.0532,28.0895,43150.0
2017-03-01 12:15:00,30.97,30.98,30.93,30.95,87247.0,28.0985,28.1076,28.0623,28.0804,87247.0
2017-03-01 12:20:00,30.95,30.95,30.88,30.89,35553.0,28.0804,28.0804,28.0169,28.026,35553.0
2017-03-01 12:25:00,30.9,30.9,30.82,30.82,33579.0,28.035,28.035,27.9625,27.9625,33579.0
2017-03-01 12:30:00,30.83,30.84,30.78,30.78,27293.0,27.9715,27.9806,27.9262,27.9262,27293.0
2017-03-01 12:35:00,30.79,30.79,30.76,30.77,22324.0,27.9352,27.9352,27.908,27.9171,22324.0
2017-03-01 12:40:00,30.77,30.88,30.76,30.86,64662.0,27.9171,28.0169,27.908,27.9987,64662.0
2017-03-01 12:45:00,30.86,30.88,30.84,30.86,37136.0,27.9987,28.0169,27.9806,27.9987,37136.0
2017-03-01 12:50:00,30.87,30.87,30.83,30.85,254351.0,28.0078,28.0078,27.9715,27.9897,254351.0
2017-03-01 12:55:00,30.85,30.86,30.8,30.83,198977.0,27.9897,27.9987,27.9443,27.9715,198977.0
2017-03-01 13:00:00,30.84,30.87,30.83,30.83,30297.0,27.9806,28.0078,27.9715,27.9715,30297.0
2017-03-01 13:05:00,30.84,30.85,30.79,30.8,69943.0,27.9806,27.9897,27.9352,27.9443,69943.0
2017-03-01 13:10:00,30.79,30.8,30.75,30.76,44684.0,27.9352,27.9443,27.8989,27.908,44684.0
2017-03-01 13:15:00,30.77,30.77,30.69,30.69,58215.0,27.9171,27.9171,27.8445,27.8445,58215.0
2017-03-01 13:20:00,30.69,30.7,30.63,30.67,80434.0,27.8445,27.8536,27.7901,27.8264,80434.0
2017-03-01 13:25:00,30.67,30.71,30.65,30.7,116546.0,27.8264,27.8627,27.8082,27.8536,116546.0
2017-03-01 13:30:00,30.72,30.82,30.71,30.82,56852.0,27.8717,27.9625,27.8627,27.9625,56852.0
2017-03-01 13:35:00,30.82,30.82,30.72,30.74,52752.0,27.9625,27.9625,27.8717,27.8899,52752.0
2017-03-01 13:40:00,30.74,30.76,30.73,30.74,57026.0,27.8899,27.908,27.8808,27.8899,57026.0
2017-03-01 13:45:00,30.73,30.75,30.73,30.75,50572.0,27.8808,27.8989,27.8808,27.8989,50572.0
2017-03-01 13:50:00,30.74,30.75,30.7,30.71,50018.0,27.8899,27.8989,27.8536,27.8627,50018.0
2017-03-01 13:55:00,30.71,30.73,30.7,30.7,43761.0,27.8627,27.8808,27.8536,27.8536,43761.0
2017-03-01 14:00:00,30.71,30.72,30.64,30.66,86390.0,27.8627,27.8717,27.7991,27.8173,86390.0
2017-03-01 14:05:00,30.66,30.67,30.59,30.6,70587.0,27.8173,27.8264,27.7538,27.7629,70587.0
2017-03-01 14:10:00,30.6,30.61,30.57,30.58,81008.0,27.7629,27.7719,27.7356,27.7447,81008.0
2017-03-01 14:15:00,30.57,30.61,30.57,30.58,58872.0,27.7356,27.7719,27.7356,27.7447,58872.0
2017-03-01 14:20:00,30.58,30.61,30.56,30.59,87288.0,27.7447,27.7719,27.7266,27.7538,87288.0
2017-03-01 14:25:00,30.59,30.61,30.58,30.6,65274.0,27.7538,27.7719,27.7447,27.7629,65274.0
2017-03-01 14:30:00,30.6,30.67,30.59,30.67,110381.0,27.7629,27.8264,27.7538,27.8264,110381.0
2017-03-01 14:35:00,30.67,30.71,30.66,30.7,59981.0,27.8264,27.8627,27.8173,27.8536,59981.0
2017-03-01 14:40:00,30.7,30.7,30.63,30.67,38189.0,27.8536,27.8536,27.7901,27.8264,38189.0
2017-03-01 14:45:00,30.68,30.68,30.65,30.68,170014.0,27.8354,27.8354,27.8082,27.8354,170014.0
2017-03-01 14:50:00,30.67,30.67,30.61,30.61,92427.0,27.8264,27.8264,27.7719,27.7719,92427.0
2017-03-01 14:55:00,30.62,30.64,30.61,30.62,49147.0,27.781,27.7991,27.7719,27.781,49147.0
2017-03-01 15:00:00,30.63,30.64,30.6,30.64,72252.0,27.7901,27.7991,27.7629,27.7991,72252.0
2017-03-01 15:05:00,30.64,30.67,30.63,30.65,137176.0,27.7991,27.8264,27.7901,27.8082,137176.0
2017-03-01 15:10:00,30.65,30.66,30.6,30.61,80520.0,27.8082,27.8173,27.7629,27.7719,80520.0
2017-03-01 15:15:00,30.61,30.64,30.59,30.64,74299.0,27.7719,27.7991,27.7538,27.7991,74299.0
2017-03-01 15:20:00,30.64,30.64,30.6,30.61,68629.0,27.7991,27.7991,27.7629,27.7719,68629.0
2017-03-01 15:25:00,30.61,30.62,30.59,30.61,73970.0,27.7719,27.781,27.7538,27.7719,73970.0
2017-03-01 15:30:00,30.61,30.62,30.6,30.62,36859.0,27.7719,27.781,27.7629,27.781,36859.0
2017-03-01 15:35:00,30.61,30.66,30.61,30.66,141873.0,27.7719,27.8173,27.7719,27.8173,141873.0
2017-03-01 15:40:00,30.66,30.67,30.64,30.66,155848.0,27.8173,27.8264,27.7991,27.8173,155848.0
2017-03-01 15:45:00,30.66,30.66,30.65,30.65,125985.0,27.8173,27.8173,27.8082,27.8082,125985.0
2017-03-01 15:50:00,30.66,30.73,30.65,30.71,343272.0,27.8173,27.8808,27.8082,27.8627,343272.0
2017-03-01 15:55:00,30.71,30.75,30.61,30.65,576705.0,27.8627,27.8989,27.7719,27.8082,576705.0
2017-03-02 09:30:00,31.74,32.47,31.43,31.99,2445417.0,28.7972,29.4595,28.5159,29.024,2445417.0
2017-03-02 09:35:00,31.99,32.35,31.98,32.16,829001.0,29.024,29.3506,29.0149,29.1782,829001.0
2017-03-02 09:40:00,32.16,32.16,31.82,31.98,1004878.0,29.1782,29.1782,28.8697,29.0149,1004878.0
2017-03-02 09:45:00,31.98,32.14,31.83,32.06,448539.0,29.0149,29.1601,28.8788,29.0875,448539.0
2017-03-02 09:50:00,32.07,32.1,31.9,31.92,302454.0,29.0966,29.1238,28.9423,28.9605,302454.0
2017-03-02 09:55:00,31.93,32.04,31.71,31.83,508150.0,28.9695,29.0693,28.7699,28.8788,508150.0
2017-03-02 10:00:00,31.83,31.99,31.78,31.98,449079.0,28.8788,29.024,28.8334,29.0149,449079.0
2017-03-02 10:05:00,31.99,32.02,31.89,31.96,230533.0,29.024,29.0512,28.9332,28.9968,230533.0
2017-03-02 10:10:00,31.96,31.96,31.82,31.89,273692.0,28.9968,28.9968,28.8697,28.9332,273692.0
2017-03-02 10:15:00,31.89,31.95,31.85,31.93,170494.0,28.9332,28.9877,28.897,28.9695,170494.0
2017-03-02 10:20:00,31.93,31.96,31.81,31.86,233053.0,28.9695,28.9968,28.8607,28.906,233053.0
2017-03-02 10:25:00,31.86,31.9,31.81,31.84,129460.0,28.906,28.9423,28.8607,28.8879,129460.0
2017-03-02 10:30:00,31.84,31.84,31.51,31.53,245567.0,28.8879,28.8879,28.5885,28.6066,245567.0
2017-03-02 10:35:00,31.53,31.75,31.41,31.68,580982.0,28.6066,28.8062,28.4977,28.7427,580982.0
2017-03-02 10:40:00,31.69,31.69,31.41,31.49,643678.0,28.7518,28.7518,28.4977,28.5703,643678.0
2017-03-02 10:45:00,31.5,31.5,31.34,31.38,101330.0,28.5794,28.5794,28.4342,28.4705,101330.0
2017-03-02 10:50:00,31.37,31.43,31.12,31.13,346418.0,28.4615,28.5159,28.2346,28.2437,346418.0
2017-03-02 10:55:00,31.13,31.25,31.05,31.08,265504.0,28.2437,28.3526,28.1711,28.1983,265504.0
2017-03-02 11:00:00,31.08,31.33,31.0,31.21,1198355.0,28.1983,28.4252,28.1258,28.3163,1198355.0
2017-03-02 11:05:00,31.22,31.3,31.16,31.2,269202.0,28.3254,28.3979,28.2709,28.3072,269202.0
2017-03-02 11:10:00,31.2,31.28,31.13,31.17,264159.0,28.3072,28.3798,28.2437,28.28,264159.0
2017-03-02 11:15:00,31.14,31.19,31.05,31.15,172695.0,28.2528,28.2981,28.1711,28.2619,172695.0
2017-03-02 11:20:00,31.16,31.28,31.14,31.28,126860.0,28.2709,28.3798,28.2528,28.3798,126860.0
2017-03-02 11:25:00,31.27,31.28,31.16,31.19,74043.0,28.3707,28.3798,28.2709,28.2981,74043.0
2017-03-02 11:30:00,31.19,31.2,31.12,31.13,169066.0,28.2981,28.3072,28.2346,28.2437,169066.0
2017-03-02 11:35:00,31.12,31.28,31.1,31.26,227055.0,28.2346,28.3798,28.2165,28.3617,227055.0
2017-03-02 11:40:00,31.26,31.27,31.17,31.2,66360.0,28.3617,28.3707,28.28,28.3072,66360.0
2017-03-02 11:45:00,31.19,31.28,31.15,31.26,110743.0,28.2981,28.3798,28.2619,28.3617,110743.0
2017-03-02 11:50:00,31.26,31.29,31.2,31.23,191724.0,28.3617,28.3889,28.3072,28.3344,191724.0
2017-03-02 11:55:00,31.23,31.28,31.2,31.22,133959.0,28.3344,28.3798,28.3072,28.3254,133959.0
2017-03-02 12:00:00,31.21,31.25,31.15,31.23,142794.0,28.3163,28.3526,28.2619,28.3344,142794.0
2017-03-02 12:05:00,31.21,31.21,31.08,31.11,68402.0,28.3163,28.3163,28.1983,28.2256,68402.0
2017-03-02 12:10:00,31.11,31.15,31.07,31.1,53088.0,28.2256,28.2619,28.1893,28.2165,53088.0
2017-03-02 12:15:00,31.1,31.1,30.96,31.0,248564.0,28.2165,28.2165,28.0895,28.1258,248564.0
2017-03-02 12:20:00,31.0,31.06,30.89,30.92,237335.0,28.1258,28.1802,28.026,28.0532,237335.0
2017-03-02 12:25:00,30.93,30.95,30.77,30.86,204592.0,28.0623,28.0804,27.9171,27.9987,204592.0
2017-03-02 12:30:00,30.85,30.96,30.79,30.88,114830.0,27.9897,28.0895,27.9352,28.0169,114830.0
2017-03-02 12:35:00,30.88,30.92,30.71,30.8,175592.0,28.0169,28.0532,27.8627,27.9443,175592.0
2017-03-02 12:40:00,30.81,30.88,30.8,30.82,48091.0,27.9534,28.0169,27.9443,27.9625,48091.0
2017-03-02 12:45:00,30.82,30.83,30.76,30.76,67017.0,27.9625,27.9715,27.908,27.908,67017.0
2017-03-02 12:50:00,30.75,30.82,30.5,30.51,356888.0,27.8989,27.9625,27.6721,27.6812,356888.0
2017-03-02 12:55:00,30.51,30.91,30.48,30.84,258720.0,27.6812,28.0441,27.654,27.9806,258720.0
2017-03-02 13:00:00,30.85,30.96,30.71,30.87,237937.0,27.9897,28.0895,27.8627,28.0078,237937.0
2017-03-02 13:05:00,30.89,30.98,30.88,30.95,148688.0,28.026,28.1076,28.0169,28.0804,148688.0
2017-03-02 13:10:00,30.97,31.03,30.96,30.99,185775.0,28.0985,28.153,28.0895,28.1167,185775.0
2017-03-02 13:15:00,30.99,31.0,30.82,30.96,299204.0,28.1167,28.1258,27.9625,28.0895,299204.0
2017-03-02 13:20:00,30.94,31.02,30.93,30.99,93029.0,28.0713,28.1439,28.0623,28.1167,93029.0
2017-03-02 13:25:00,30.98,30.98,30.94,30.96,19350.0,28.1076,28.1076,28.0713,28.0895,19350.0
2017-03-02 13:30:00,30.96,30.98,30.95,30.96,22632.0,28.0895,28.1076,28.0804,28.0895,22632.0
2017-03-02 13:35:00,30.96,31.01,30.92,30.96,40094.0,28.0895,28.1348,28.0532,28.0895,40094.0
2017-03-02 13:40:00,30.95,30.99,30.95,30.98,69965.0,28.0804,28.1167,28.0804,28.1076,69965.0
2017-03-02 13:45:00,30.97,30.99,30.94,30.95,24343.0,28.0985,28.1167,28.0713,28.0804,24343.0
2017-03-02 13:50:00,30.95,31.0,30.87,30.9,67814.0,28.0804,28.1258,28.0078,28.035,67814.0
2017-03-02 13:55:00,30.9,30.91,30.84,30.9,127322.0,28.035,28.0441,27.9806,28.035,127322.0
2017-03-02 14:00:00,30.89,30.91,30.89,30.9,77877.0,28.026,28.0441,28.026,28.035,77877.0
2017-03-02 14:05:00,30.9,30.9,30.85,30.85,55392.0,28.035,28.035,27.9897,27.9897,55392.0
2017-03-02 14:10:00,30.86,30.86,30.75,30.84,110846.0,27.9987,27.9987,27.8989,27.9806,110846.0
2017-03-02 14:15:00,30.84,30.9,30.8,30.9,34407.0,27.9806,28.035,27.9443,28.035,34407.0
2017-03-02 14:20:00,30.89,30.92,30.8,30.85,62015.0,28.026,28.0532,27.9443,27.9897,62015.0
2017-03-02 14:25:00,30.85,30.86,30.78,30.83,36401.0,27.9897,27.9987,27.9262,27.9715,36401.0
2017-03-02 14:30:00,30.83,30.84,30.79,30.83,39606.0,27.9715,27.9806,27.9352,27.9715,39606.0
2017-03-02 14:35:00,30.82,30.86,30.8,30.86,33097.0,27.9625,27.9987,27.9443,27.9987,33097.0
2017-03-02 14:40:00,30.85,30.87,30.83,30.84,32037.0,27.9897,28.0078,27.9715,27.9806,32037.0
2017-03-02 14:45:00,30.83,30.86,30.83,30.85,49913.0,27.9715,27.9987,27.9715,27.9897,49913.0
2017-03-02 14:50:00,30.84,30.86,30.8,30.85,84956.0,27.9806,27.9987,27.9443,27.9897,84956.0
2017-03-02 14:55:00,30.85,30.85,30.84,30.85,57060.0,27.9897,27.9897,27.9806,27.9897,57060.0
2017-03-02 15:00:00,30.84,30.9,30.82,30.86,163020.0,27.9806,28.035,27.9625,27.9987,163020.0
2017-03-02 15:05:00,30.86,30.86,30.72,30.74,146016.0,27.9987,27.9987,27.8717,27.8899,146016.0
2017-03-02 15:10:00,30.74,30.76,30.7,30.74,70588.0,27.8899,27.908,27.8536,27.8899,70588.0
2017-03-02 15:15:00,30.73,30.75,30.7,30.75,63562.0,27.8808,27.8989,27.8536,27.8989,63562.0
2017-03-02 15:20:00,30.75,30.75,30.7,30.71,114120.0,27.8989,27.8989,27.8536,27.8627,114120.0
2017-03-02 15:25:00,30.7,30.72,30.68,30.7,206065.0,27.8536,27.8717,27.8354,27.8536,206065.0
2017-03-02 15:30:00,30.7,30.97,30.69,30.94,590718.0,27.8536,28.0985,27.8445,28.0713,590718.0
2017-03-02 15:35:00,30.94,31.1,30.91,31.07,406124.0,28.0713,28.2165,28.0441,28.1893,406124.0
2017-03-02 15:40:00,31.07,31.08,30.87,30.91,187550.0,28.1893,28.1983,28.0078,28.0441,187550.0
2017-03-02 15:45:00,30.9,30.94,30.86,30.92,149586.0,28.035,28.0713,27.9987,28.0532,149586.0
2017-03-02 15:50:00,30.92,31.04,30.9,31.0,348304.0,28.0532,28.1621,28.035,28.1258,348304.0
2017-03-02 15:55:00,31.0,31.0,30.9,30.93,587080.0,28.1258,28.1258,28.035,28.0623,587080.0
2017-03-03 09:30:00,31.32,31.36,31.14,31.23,498273.0,28.4161,28.4524,28.2528,28.3344,498273.0
2017-03-03 09:35:00,31.22,31.51,31.18,31.42,345167.0,28.3254,28.5885,28.2891,28.5068,345167.0
2017-03-03 09:40:00,31.43,31.56,31.36,31.46,200113.0,28.5159,28.6338,28.4524,28.5431,200113.0
2017-03-03 09:45:00,31.46,31.58,31.43,31.57,160730.0,28.5431,28.652,28.5159,28.6429,160730.0
2017-03-03 09:50:00,31.57,31.57,31.43,31.45,119549.0,28.6429,28.6429,28.5159,28.534,119549.0
2017-03-03 09:55:00,31.46,31.49,31.33,31.35,310584.0,28.5431,28.5703,28.4252,28.4433,310584.0
2017-03-03 10:00:00,31.33,31.4,31.26,31.28,374870.0,28.4252,28.4887,28.3617,28.3798,374870.0
2017-03-03 10:05:00,31.3,31.31,31.1,31.11,190058.0,28.3979,28.407,28.2165,28.2256,190058.0
2017-03-03 10:10:00,31.11,31.16,31.05,31.07,119889.0,28.2256,28.2709,28.1711,28.1893,119889.0
2017-03-03 10:15:00,31.07,31.23,31.07,31.17,83133.0,28.1893,28.3344,28.1893,28.28,83133.0
2017-03-03 10:20:00,31.17,31.2,31.08,31.08,87615.0,28.28,28.3072,28.1983,28.1983,87615.0
2017-03-03 10:25:00,31.08,31.09,30.98,31.05,150411.0,28.1983,28.2074,28.1076,28.1711,150411.0
2017-03-03 10:30:00,31.05,31.07,30.99,31.01,92815.0,28.1711,28.1893,28.1167,28.1348,92815.0
2017-03-03 10:35:00,31.01,31.05,30.98,31.0,122848.0,28.1348,28.1711,28.1076,28.1258,122848.0
2017-03-03 10:40:00,31.0,31.05,30.99,31.03,80325.0,28.1258,28.1711,28.1167,28.153,80325.0
2017-03-03 10:45:00,31.02,31.03,31.01,31.03,47990.0,28.1439,28.153,28.1348,28.153,47990.0
2017-03-03 10:50:00,31.03,31.04,30.99,31.0,178676.0,28.153,28.1621,28.1167,28.1258,178676.0
2017-03-03 10:55:00,31.0,31.12,31.0,31.11,215404.0,28.1258,28.2346,28.1258,28.2256,215404.0
2017-03-03 11:00:00,31.11,31.18,31.1,31.18,76955.0,28.2256,28.2891,28.2165,28.2891,76955.0
2017-03-03 11:05:00,31.18,31.19,31.12,31.15,80596.0,28.2891,28.2981,28.2346,28.2619,80596.0
2017-03-03 11:10:00,31.16,31.22,31.14,31.14,73592.0,28.2709,28.3254,28.2528,28.2528,73592.0
2017-03-03 11:15:00,31.14,31.17,31.14,31.16,34800.0,28.2528,28.28,28.2528,28.2709,34800.0
2017-03-03 11:20:00,31.16,31.17,31.1,31.11,223786.0,28.2709,28.28,28.2165,28.2256,223786.0
2017-03-03 11:25:00,31.11,31.14,31.01,31.01,129690.0,28.2256,28.2528,28.1348,28.1348,129690.0
2017-03-03 11:30:00,31.03,31.17,30.99,31.15,79322.0,28.153,28.28,28.1167,28.2619,79322.0
2017-03-03 11:35:00,31.16,31.16,31.06,31.11,68209.0,28.2709,28.2709,28.1802,28.2256,68209.0
2017-03-03 11:40:00,31.11,31.13,31.06,31.13,131850.0,28.2256,28.2437,28.1802,28.2437,131850.0
2017-03-03 11:45:00,31.13,31.18,31.12,31.16,42193.0,28.2437,28.2891,28.2346,28.2709,42193.0
2017-03-03 11:50:00,31.16,31.18,31.11,31.11,73821.0,28.2709,28.2891,28.2256,28.2256,73821.0
2017-03-03 11:55:00,31.11,31.13,31.07,31.13,25663.0,28.2256,28.2437,28.1893,28.2437,25663.0
2017-03-03 12:00:00,31.12,31.14,31.1,31.13,37078.0,28.2346,28.2528,28.2165,28.2437,37078.0
2017-03-03 12:05:00,31.12,31.17,31.12,31.15,39586.0,28.2346,28.28,28.2346,28.2619,39586.0
2017-03-03 12:10:00,31.15,31.16,31.12,31.12,78104.0,28.2619,28.2709,28.2346,28.2346,78104.0
2017-03-03 12:15:00,31.12,31.13,31.08,31.09,34141.0,28.2346,28.2437,28.1983,28.2074,34141.0
2017-03-03 12:20:00,31.09,31.11,31.08,31.1,27521.0,28.2074,28.2256,28.1983,28.2165,27521.0
2017-03-03 12:25:00,31.1,31.12,31.09,31.12,20275.0,28.2165,28.2346,28.2074,28.2346,20275.0
2017-03-03 12:30:00,31.12,31.15,31.11,31.12,39406.0,28.2346,28.2619,28.2256,28.2346,39406.0
2017-03-03 12:35:00,31.13,31.15,31.12,31.15,32625.0,28.2437,28.2619,28.2346,28.2619,32625.0
2017-03-03 12:40:00,31.15,31.18,31.14,31.16,28425.0,28.2619,28.2891,28.2528,28.2709,28425.0
2017-03-03 12:45:00,31.15,31.16,31.15,31.16,15980.0,28.2619,28.2709,28.2619,28.2709,15980.0
2017-03-03 12:50:00,31.15,31.16,31.14,31.15,49845.0,28.2619,28.2709,28.2528,28.2619,49845.0
2017-03-03 12:55:00,31.13,31.15,31.13,31.15,11673.0,28.2437,28.2619,28.2437,28.2619,11673.0
2017-03-03 13:00:00,31.14,31.15,30.97,31.12,117032.0,28.2528,28.2619,28.0985,28.2346,117032.0
2017-03-03 13:05:00,31.12,31.13,31.06,31.07,61066.0,28.2346,28.2437,28.1802,28.1893,61066.0
2017-03-03 13:10:00,31.08,31.1,31.06,31.06,53439.0,28.1983,28.2165,28.1802,28.1802,53439.0
2017-03-03 13:15:00,31.06,31.06,31.01,31.04,40047.0,28.1802,28.1802,28.1348,28.1621,40047.0
2017-03-03 13:20:00,31.03,31.04,31.01,31.04,94611.0,28.153,28.1621,28.1348,28.1621,94611.0
2017-03-03 13:25:00,31.04,31.08,31.03,31.04,105618.0,28.1621,28.1983,28.153,28.1621,105618.0
2017-03-03 13:30:00,31.03,31.06,31.03,31.05,85719.0,28.153,28.1802,28.153,28.1711,85719.0
2017-03-03 13:35:00,31.04,31.05,31.02,31.02,47624.0,28.1621,28.1711,28.1439,28.1439,47624.0
2017-03-03 13:40:00,31.03,31.06,30.99,31.05,118600.0,28.153,28.1802,28.1167,28.1711,118600.0
2017-03-03 13:45:00,31.04,31.06,31.0,31.05,105940.0,28.1621,28.1802,28.1258,28.1711,105940.0
2017-03-03 13:50:00,31.05,31.09,31.04,31.05,65114.0,28.1711,28.2074,28.1621,28.1711,65114.0
2017-03-03 13:55:00,31.05,31.1,31.05,31.07,42723.0,28.1711,28.2165,28.1711,28.1893,42723.0
2017-03-03 14:00:00,31.08,31.11,31.06,31.1,31498.0,28.1983,28.2256,28.1802,28.2165,31498.0
2017-03-03 14:05:00,31.1,31.13,31.08,31.11,42701.0,28.2165,28.2437,28.1983,28.2256,42701.0
2017-03-03 14:10:00,31.12,31.12,31.05,31.05,243997.0,28.2346,28.2346,28.1711,28.1711,243997.0
2017-03-03 14:15:00,31.04,31.06,31.02,31.06,25605.0,28.1621,28.1802,28.1439,28.1802,25605.0
2017-03-03 14:20:00,31.05,31.07,31.02,31.02,63217.0,28.1711,28.1893,28.1439,28.1439,63217.0
2017-03-03 14:25:00,31.02,31.02,30.97,31.0,38121.0,28.1439,28.1439,28.0985,28.1258,38121.0
2017-03-03 14:30:00,30.99,31.01,30.99,31.01,16802.0,28.1167,28.1348,28.1167,28.1348,16802.0
2017-03-03 14:35:00,31.01,31.02,30.98,30.98,38994.0,28.1348,28.1439,28.1076,28.1076,38994.0
2017-03-03 14:40:00,30.98,31.01,30.96,31.0,55188.0,28.1076,28.1348,28.0895,28.1258,55188.0
2017-03-03 14:45:00,30.99,31.0,30.98,30.99,26415.0,28.1167,28.1258,28.1076,28.1167,26415.0
2017-03-03 14:50:00,30.99,31.01,30.96,31.0,56077.0,28.1167,28.1348,28.0895,28.1258,56077.0
2017-03-03 14:55:00,31.01,31.01,30.98,31.01,40504.0,28.1348,28.1348,28.1076,28.1348,40504.0
2017-03-03 15:00:00,31.01,31.02,30.96,30.96,51280.0,28.1348,28.1439,28.0895,28.0895,51280.0
2017-03-03 15:05:00,30.96,30.98,30.91,30.92,116428.0,28.0895,28.1076,28.0441,28.0532,116428.0
2017-03-03 15:10:00,30.93,30.93,30.87,30.89,180055.0,28.0623,28.0623,28.0078,28.026,180055.0
2017-03-03 15:15:00,30.88,30.92,30.88,30.9,91816.0,28.0169,28.0532,28.0169,28.035,91816.0
2017-03-03 15:20:00,30.9,30.93,30.9,30.9,94485.0,28.035,28.0623,28.035,28.035,94485.0
2017-03-03 15:25:00,30.9,30.91,30.89,30.89,62139.0,28.035,28.0441,28.026,28.026,62139.0
2017-03-03 15:30:00,30.89,30.92,30.89,30.92,186216.0,28.026,28.0532,28.026,28.0532,186216.0
2017-03-03 15:35:00,30.91,30.93,30.91,30.92,80703.0,28.0441,28.0623,28.0441,28.0532,80703.0
2017-03-03 15:40:00,30.91,30.93,30.91,30.93,73361.0,28.0441,28.0623,28.0441,28.0623,73361.0
2017-03-03 15:45:00,30.92,30.95,30.91,30.94,141079.0,28.0532,28.0804,28.0441,28.0713,141079.0
2017-03-03 15:50:00,30.95,30.98,30.93,30.95,368986.0,28.0804,28.1076,28.0623,28.0804,368986.0
2017-03-03 15:55:00,30.96,30.96,30.89,30.92,482699.0,28.0895,28.0895,28.026,28.0532,482699.0
2017-03-06 09:30:00,30.97,30.98,30.7,30.9,323734.0,28.0985,28.1076,27.8536,28.035,323734.0
2017-03-06 09:35:00,30.91,30.91,30.82,30.84,151294.0,28.0441,28.0441,27.9625,27.9806,151294.0
2017-03-06 09:40:00,30.84,30.84,30.6,30.6,179514.0,27.9806,27.9806,27.7629,27.7629,179514.0
2017-03-06 09:45:00,30.63,30.69,30.57,30.65,181549.0,27.7901,27.8445,27.7356,27.8082,181549.0
2017-03-06 09:50:00,30.64,30.64,30.49,30.52,264440.0,27.7991,27.7991,27.663,27.6903,264440.0
2017-03-06 09:55:00,30.52,30.63,30.51,30.63,150440.0,27.6903,27.7901,27.6812,27.7901,150440.0
2017-03-06 10:00:00,30.63,30.64,30.46,30.46,117366.0,27.7901,27.7991,27.6358,27.6358,117366.0
2017-03-06 10:05:00,30.46,30.5,30.43,30.47,181557.0,27.6358,27.6721,27.6086,27.6449,181557.0
2017-03-06 10:10:00,30.47,30.48,30.4,30.42,175205.0,27.6449,27.654,27.5814,27.5995,175205.0
2017-03-06 10:15:00,30.42,30.43,30.31,30.39,148169.0,27.5995,27.6086,27.4997,27.5723,148169.0
2017-03-06 10:20:00,30.39,30.4,30.32,30.38,120965.0,27.5723,27.5814,27.5088,27.5632,120965.0
2017-03-06 10:25:00,30.37,30.45,30.35,30.45,81541.0,27.5542,27.6268,27.536,27.6268,81541.0
2017-03-06 10:30:00,30.45,30.55,30.45,30.5,401583.0,27.6268,27.7175,27.6268,27.6721,401583.0
2017-03-06 10:35:00,30.5,30.51,30.47,30.48,223247.0,27.6721,27.6812,27.6449,27.654,223247.0
2017-03-06 10:40:00,30.47,30.49,30.45,30.49,81784.0,27.6449,27.663,27.6268,27.663,81784.0
2017-03-06 10:45:00,30.49,30.49,30.44,30.44,78866.0,27.663,27.663,27.6177,27.6177,78866.0
2017-03-06 10:50:00,30.44,30.45,30.37,30.37,154250.0,27.6177,27.6268,27.5542,27.5542,154250.0
2017-03-06 10:55:00,30.37,30.39,30.34,30.36,319038.0,27.5542,27.5723,27.527,27.5451,319038.0
2017-03-06 11:00:00,30.37,30.37,30.32,30.35,141884.0,27.5542,27.5542,27.5088,27.536,141884.0
2017-03-06 11:05:00,30.35,30.38,30.34,30.37,110923.0,27.536,27.5632,27.527,27.5542,110923.0
2017-03-06 11:10:00,30.37,30.37,30.28,30.3,367770.0,27.5542,27.5542,27.4725,27.4907,367770.0
2017-03-06 11:15:00,30.3,30.32,30.24,30.28,244592.0,27.4907,27.5088,27.4362,27.4725,244592.0
2017-03-06 11:20:00,30.29,30.36,30.25,30.36,116320.0,27.4816,27.5451,27.4453,27.5451,116320.0
2017-03-06 11:25:00,30.37,30.37,30.31,30.33,137830.0,27.5542,27.5542,27.4997,27.5179,137830.0
2017-03-06 11:30:00,30.34,30.35,30.32,30.35,62803.0,27.527,27.536,27.5088,27.536,62803.0
2017-03-06 11:35:00,30.35,30.41,30.34,30.4,77401.0,27.536,27.5905,27.527,27.5814,77401.0
2017-03-06 11:40:00,30.39,30.41,30.39,30.39,43435.0,27.5723,27.5905,27.5723,27.5723,43435.0
2017-03-06 11:45:00,30.39,30.42,30.37,30.42,34524.0,27.5723,27.5995,27.5542,27.5995,34524.0
2017-03-06 11:50:00,30.42,30.5,30.41,30.47,120435.0,27.5995,27.6721,27.5905,27.6449,120435.0
2017-03-06 11:55:00,30.47,30.48,30.45,30.48,30232.0,27.6449,27.654,27.6268,27.654,30232.0
2017-03-06 12:00:00,30.48,30.48,30.45,30.48,30162.0,27.654,27.654,27.6268,27.654,30162.0
2017-03-06 12:05:00,30.48,30.48,30.46,30.47,15217.0,27.654,27.654,27.6358,27.6449,15217.0
2017-03-06 12:10:00,30.46,30.47,30.45,30.45,20460.0,27.6358,27.6449,27.6268,27.6268,20460.0
2017-03-06 12:15:00,30.46,30.46,30.44,30.45,48598.0,27.6358,27.6358,27.6177,27.6268,48598.0
2017-03-06 12:20:00,30.44,30.49,30.44,30.48,68765.0,27.6177,27.663,27.6177,27.654,68765.0
2017-03-06 12:25:00,30.47,30.48,30.45,30.47,14535.0,27.6449,27.654,27.6268,27.6449,14535.0
2017-03-06 12:30:00,30.46,30.49,30.46,30.47,31416.0,27.6358,27.663,27.6358,27.6449,31416.0
2017-03-06 12:35:00,30.46,30.47,30.46,30.46,10620.0,27.6358,27.6449,27.6358,27.6358,10620.0
2017-03-06 12:40:00,30.46,30.47,30.46,30.46,6427.0,27.6358,27.6449,27.6358,27.6358,6427.0
2017-03-06 12:45:00,30.46,30.48,30.46,30.47,18816.0,27.6358,27.654,27.6358,27.6449,18816.0
2017-03-06 12:50:00,30.48,30.5,30.46,30.47,97249.0,27.654,27.6721,27.6358,27.6449,97249.0
2017-03-06 12:55:00,30.48,30.49,30.46,30.49,17811.0,27.654,27.663,27.6358,27.663,17811.0
2017-03-06 13:00:00,30.49,30.49,30.48,30.49,3715.0,27.663,27.663,27.654,27.663,3715.0
2017-03-06 13:05:00,30.49,30.5,30.46,30.47,37109.0,27.663,27.6721,27.6358,27.6449,37109.0
2017-03-06 13:10:00,30.47,30.49,30.46,30.49,57065.0,27.6449,27.663,27.6358,27.663,57065.0
2017-03-06 13:15:00,30.48,30.49,30.46,30.48,19864.0,27.654,27.663,27.6358,27.654,19864.0
2017-03-06 13:20:00,30.48,30.52,30.47,30.51,224507.0,27.654,27.6903,27.6449,27.6812,224507.0
2017-03-06 13:25:00,30.52,30.52,30.46,30.46,55279.0,27.6903,27.6903,27.6358,27.6358,55279.0
2017-03-06 13:30:00,30.47,30.51,30.46,30.51,61855.0,27.6449,27.6812,27.6358,27.6812,61855.0
2017-03-06 13:35:00,30.5,30.51,30.48,30.5,15654.0,27.6721,27.6812,27.654,27.6721,15654.0
2017-03-06 13:40:00,30.5,30.5,30.48,30.49,10870.0,27.6721,27.6721,27.654,27.663,10870.0
2017-03-06 13:45:00,30.49,30.5,30.4,30.48,103157.0,27.663,27.6721,27.5814,27.654,103157.0
2017-03-06 13:50:00,30.48,30.48,30.47,30.48,7298.0,27.654,27.654,27.6449,27.654,7298.0
2017-03-06 13:55:00,30.48,30.48,30.47,30.48,5900.0,27.654,27.654,27.6449,27.654,5900.0
2017-03-06 14:00:00,30.48,30.49,30.47,30.49,47621.0,27.654,27.663,27.6449,27.663,47621.0
2017-03-06 14:05:00,30.49,30.5,30.48,30.49,20506.0,27.663,27.6721,27.654,27.663,20506.0
2017-03-06 14:10:00,30.48,30.5,30.48,30.49,53142.0,27.654,27.6721,27.654,27.663,53142.0
2017-03-06 14:15:00,30.5,30.5,30.48,30.5,58123.0,27.6721,27.6721,27.654,27.6721,58123.0
2017-03-06 14:20:00,30.49,30.5,30.49,30.5,12205.0,27.663,27.6721,27.663,27.6721,12205.0
2017-03-06 14:25:00,30.49,30.5,30.49,30.49,11899.0,27.663,27.6721,27.663,27.663,11899.0
2017-03-06 14:30:00,30.5,30.5,30.46,30.47,53340.0,27.6721,27.6721,27.6358,27.6449,53340.0
2017-03-06 14:35:00,30.47,30.49,30.47,30.49,18573.0,27.6449,27.663,27.6449,27.663,18573.0
2017-03-06 14:40:00,30.48,30.49,30.43,30.43,46783.0,27.654,27.663,27.6086,27.6086,46783.0
2017-03-06 14:45:00,30.43,30.44,30.41,30.41,37836.0,27.6086,27.6177,27.5905,27.5905,37836.0
2017-03-06 14:50:00,30.42,30.46,30.41,30.46,48361.0,27.5995,27.6358,27.5905,27.6358,48361.0
2017-03-06 14:55:00,30.45,30.47,30.45,30.46,17200.0,27.6268,27.6449,27.6268,27.6358,17200.0
2017-03-06 15:00:00,30.47,30.5,30.46,30.48,42700.0,27.6449,27.6721,27.6358,27.654,42700.0
2017-03-06 15:05:00,30.48,30.49,30.45,30.49,26012.0,27.654,27.663,27.6268,27.663,26012.0
2017-03-06 15:10:00,30.49,30.49,30.47,30.48,21529.0,27.663,27.663,27.6449,27.654,21529.0
2017-03-06 15:15:00,30.48,30.48,30.46,30.46,27982.0,27.654,27.654,27.6358,27.6358,27982.0
2017-03-06 15:20:00,30.46,30.49,30.46,30.49,42879.0,27.6358,27.663,27.6358,27.663,42879.0
2017-03-06 15:25:00,30.49,30.49,30.45,30.45,47719.0,27.663,27.663,27.6268,27.6268,47719.0
2017-03-06 15:30:00,30.45,30.46,30.44,30.44,27976.0,27.6268,27.6358,27.6177,27.6177,27976.0
2017-03-06 15:35:00,30.45,30.46,30.43,30.44,66172.0,27.6268,27.6358,27.6086,27.6177,66172.0
2017-03-06 15:40:00,30.44,30.44,30.39,30.39,63889.0,27.6177,27.6177,27.5723,27.5723,63889.0
2017-03-06 15:45:00,30.39,30.45,30.37,30.4,188443.0,27.5723,27.6268,27.5542,27.5814,188443.0
2017-03-06 15:50:00,30.41,30.48,30.4,30.4,175034.0,27.5905,27.654,27.5814,27.5814,175034.0
2017-03-06 15:55:00,30.4,30.43,30.4,30.41,263276.0,27.5814,27.6086,27.5814,27.5905,263276.0
2017-03-07 09:30:00,30.2,30.47,29.96,30.42,796205.0,27.3999,27.6449,27.1822,27.5995,796205.0
2017-03-07 09:35:00,30.42,30.48,30.22,30.23,314902.0,27.5995,27.654,27.4181,27.4272,314902.0
2017-03-07 09:40:00,30.22,30.31,30.18,30.29,163524.0,27.4181,27.4997,27.3818,27.4816,163524.0
2017-03-07 09:45:00,30.27,30.33,30.24,30.32,174386.0,27.4634,27.5179,27.4362,27.5088,174386.0
2017-03-07 09:50:00,30.32,30.34,30.24,30.32,278331.0,27.5088,27.527,27.4362,27.5088,278331.0
2017-03-07 09:55:00,30.32,30.37,30.29,30.36,115803.0,27.5088,27.5542,27.4816,27.5451,115803.0
2017-03-07 10:00:00,30.36,30.55,30.34,30.5,300121.0,27.5451,27.7175,27.527,27.6721,300121.0
2017-03-07 10:05:00,30.5,30.55,30.45,30.46,97304.0,27.6721,27.7175,27.6268,27.6358,97304.0
2017-03-07 10:10:00,30.46,30.51,30.45,30.5,138475.0,27.6358,27.6812,27.6268,27.6721,138475.0
2017-03-07 10:15:00,30.5,30.51,30.45,30.51,215654.0,27.6721,27.6812,27.6268,27.6812,215654.0
2017-03-07 10:20:00,30.51,30.52,30.43,30.5,200922.0,27.6812,27.6903,27.6086,27.6721,200922.0
2017-03-07 10:25:00,30.5,30.51,30.48,30.51,81241.0,27.6721,27.6812,27.654,27.6812,81241.0
2017-03-07 10:30:00,30.51,30.64,30.5,30.64,228204.0,27.6812,27.7991,27.6721,27.7991,228204.0
2017-03-07 10:35:00,30.64,30.64,30.51,30.52,131581.0,27.7991,27.7991,27.6812,27.6903,131581.0
2017-03-07 10:40:00,30.52,30.58,30.5,30.57,36395.0,27.6903,27.7447,27.6721,27.7356,36395.0
2017-03-07 10:45:00,30.57,30.63,30.57,30.61,79386.0,27.7356,27.7901,27.7356,27.7719,79386.0
2017-03-07 10:50:00,30.61,30.65,30.59,30.63,50847.0,27.7719,27.8082,27.7538,27.7901,50847.0
2017-03-07 10:55:00,30.63,30.65,30.62,30.64,27654.0,27.7901,27.8082,27.781,27.7991,27654.0
2017-03-07 11:00:00,30.63,30.65,30.57,30.57,88763.0,27.7901,27.8082,27.7356,27.7356,88763.0
2017-03-07 11:05:00,30.56,30.57,30.5,30.5,20012.0,27.7266,27.7356,27.6721,27.6721,20012.0
2017-03-07 11:10:00,30.51,30.53,30.47,30.5,93430.0,27.6812,27.6993,27.6449,27.6721,93430.0
2017-03-07 11:15:00,30.49,30.55,30.49,30.54,49551.0,27.663,27.7175,27.663,27.7084,49551.0
2017-03-07 11:20:00,30.53,30.54,30.51,30.52,76144.0,27.6993,27.7084,27.6812,27.6903,76144.0
2017-03-07 11:25:00,30.52,30.58,30.49,30.5,99059.0,27.6903,27.7447,27.663,27.6721,99059.0
2017-03-07 11:30:00,30.49,30.51,30.46,30.48,195216.0,27.663,27.6812,27.6358,27.654,195216.0
2017-03-07 11:35:00,30.48,30.54,30.48,30.54,43627.0,27.654,27.7084,27.654,27.7084,43627.0
2017-03-07 11:40:00,30.54,30.54,30.52,30.53,17188.0,27.7084,27.7084,27.6903,27.6993,17188.0
2017-03-07 11:45:00,30.53,30.53,30.49,30.51,60161.0,27.6993,27.6993,27.663,27.6812,60161.0
2017-03-07 11:50:00,30.5,30.55,30.5,30.53,58990.0,27.6721,27.7175,27.6721,27.6993,58990.0
2017-03-07 11:55:00,30.53,30.59,30.52,30.58,40813.0,27.6993,27.7538,27.6903,27.7447,40813.0
2017-03-07 12:00:00,30.57,30.61,30.56,30.58,90376.0,27.7356,27.7719,27.7266,27.7447,90376.0
2017-03-07 12:05:00,30.58,30.61,30.57,30.6,42880.0,27.7447,27.7719,27.7356,27.7629,42880.0
2017-03-07 12:10:00,30.6,30.6,30.55,30.55,28097.0,27.7629,27.7629,27.7175,27.7175,28097.0
2017-03-07 12:15:00,30.56,30.57,30.53,30.54,24582.0,27.7266,27.7356,27.6993,27.7084,24582.0
2017-03-07 12:20:00,30.53,30.54,30.5,30.51,51010.0,27.6993,27.7084,27.6721,27.6812,51010.0
2017-03-07 12:25:00,30.5,30.59,30.5,30.58,127243.0,27.6721,27.7538,27.6721,27.7447,127243.0
2017-03-07 12:30:00,30.57,30.62,30.57,30.62,28155.0,27.7356,27.781,27.7356,27.781,28155.0
2017-03-07 12:35:00,30.62,30.62,30.6,30.6,9766.0,27.781,27.781,27.7629,27.7629,9766.0
2017-03-07 12:40:00,30.61,30.64,30.6,30.63,42305.0,27.7719,27.7991,27.7629,27.7901,42305.0
2017-03-07 12:45:00,30.63,30.64,30.62,30.63,76896.0,27.7901,27.7991,27.781,27.7901,76896.0
2017-03-07 12:50:00,30.64,30.65,30.62,30.63,32064.0,27.7991,27.8082,27.781,27.7901,32064.0
2017-03-07 12:55:00,30.63,30.64,30.6,30.62,40172.0,27.7901,27.7991,27.7629,27.781,40172.0
2017-03-07 13:00:00,30.62,30.63,30.6,30.61,41692.0,27.781,27.7901,27.7629,27.7719,41692.0
2017-03-07 13:05:00,30.62,30.66,30.61,30.66,36283.0,27.781,27.8173,27.7719,27.8173,36283.0
2017-03-07 13:10:00,30.66,30.66,30.65,30.65,11124.0,27.8173,27.8173,27.8082,27.8082,11124.0
2017-03-07 13:15:00,30.65,30.67,30.65,30.67,22665.0,27.8082,27.8264,27.8082,27.8264,22665.0
2017-03-07 13:20:00,30.67,30.69,30.66,30.67,22869.0,27.8264,27.8445,27.8173,27.8264,22869.0
2017-03-07 13:25:00,30.68,30.68,30.61,30.63,42162.0,27.8354,27.8354,27.7719,27.7901,42162.0
2017-03-07 13:30:00,30.64,30.66,30.63,30.66,13663.0,27.7991,27.8173,27.7901,27.8173,13663.0
2017-03-07 13:35:00,30.66,30.68,30.64,30.64,17644.0,27.8173,27.8354,27.7991,27.7991,17644.0
2017-03-07 13:40:00,30.64,30.65,30.63,30.64,13487.0,27.7991,27.8082,27.7901,27.7991,13487.0
2017-03-07 13:45:00,30.63,30.64,30.63,30.64,5100.0,27.7901,27.7991,27.7901,27.7991,5100.0
2017-03-07 13:50:00,30.64,30.64,30.61,30.62,54299.0,27.7991,27.7991,27.7719,27.781,54299.0
2017-03-07 13:55:00,30.62,30.64,30.62,30.64,10600.0,27.781,27.7991,27.781,27.7991,10600.0
2017-03-07 14:00:00,30.64,30.67,30.61,30.67,29041.0,27.7991,27.8264,27.7719,27.8264,29041.0
2017-03-07 14:05:00,30.67,30.68,30.65,30.68,26361.0,27.8264,27.8354,27.8082,27.8354,26361.0
2017-03-07 14:10:00,30.68,30.72,30.67,30.71,45119.0,27.8354,27.8717,27.8264,27.8627,45119.0
2017-03-07 14:15:00,30.71,30.79,30.7,30.78,90515.0,27.8627,27.9352,27.8536,27.9262,90515.0
2017-03-07 14:20:00,30.78,30.78,30.76,30.77,28238.0,27.9262,27.9262,27.908,27.9171,28238.0
2017-03-07 14:25:00,30.76,30.85,30.76,30.83,123772.0,27.908,27.9897,27.908,27.9715,123772.0
2017-03-07 14:30:00,30.82,30.93,30.81,30.91,171162.0,27.9625,28.0623,27.9534,28.0441,171162.0
2017-03-07 14:35:00,30.91,30.93,30.89,30.9,57320.0,28.0441,28.0623,28.026,28.035,57320.0
2017-03-07 14:40:00,30.9,30.91,30.89,30.91,35610.0,28.035,28.0441,28.026,28.0441,35610.0
2017-03-07 14:45:00,30.91,30.94,30.9,30.94,36317.0,28.0441,28.0713,28.035,28.0713,36317.0
2017-03-07 14:50:00,30.94,30.94,30.89,30.9,45283.0,28.0713,28.0713,28.026,28.035,45283.0
2017-03-07 14:55:00,30.89,30.9,30.87,30.88,43053.0,28.026,28.035,28.0078,28.0169,43053.0
2017-03-07 15:00:00,30.87,30.89,30.85,30.85,38254.0,28.0078,28.026,27.9897,27.9897,38254.0
2017-03-07 15:05:00,30.86,30.87,30.82,30.82,34983.0,27.9987,28.0078,27.9625,27.9625,34983.0
2017-03-07 15:10:00,30.82,30.82,30.79,30.79,45597.0,27.9625,27.9625,27.9352,27.9352,45597.0
2017-03-07 15:15:00,30.8,30.83,30.79,30.8,34015.0,27.9443,27.9715,27.9352,27.9443,34015.0
2017-03-07 15:20:00,30.81,30.82,30.8,30.82,17967.0,27.9534,27.9625,27.9443,27.9625,17967.0
2017-03-07 15:25:00,30.82,30.82,30.78,30.78,50089.0,27.9625,27.9625,27.9262,27.9262,50089.0
2017-03-07 15:30:00,30.79,30.81,30.78,30.78,47603.0,27.9352,27.9534,27.9262,27.9262,47603.0
2017-03-07 15:35:00,30.79,30.79,30.74,30.74,45342.0,27.9352,27.9352,27.8899,27.8899,45342.0
2017-03-07 15:40:00,30.74,30.75,30.71,30.73,87351.0,27.8899,27.8989,27.8627,27.8808,87351.0
2017-03-07 15:45:00,30.73,30.74,30.7,30.71,152073.0,27.8808,27.8899,27.8536,27.8627,152073.0
2017-03-07 15:50:00,30.72,30.73,30.69,30.71,144476.0,27.8717,27.8808,27.8445,27.8627,144476.0
2017-03-07 15:55:00,30.71,30.76,30.68,30.76,253373.0,27.8627,27.908,27.8354,27.908,253373.0
2017-03-08 09:30:00,30.61,30.89,30.6,30.8,331049.0,27.7719,28.026,27.7629,27.9443,331049.0
2017-03-08 09:35:00,30.78,30.88,30.76,30.8,49265.0,27.9262,28.0169,27.908,27.9443,49265.0
2017-03-08 09:40:00,30.78,30.87,30.78,30.86,51514.0,27.9262,28.0078,27.9262,27.9987,51514.0
2017-03-08 09:45:00,30.86,30.92,30.86,30.87,83027.0,27.9987,28.0532,27.9987,28.0078,83027.0
2017-03-08 09:50:00,30.87,30.88,30.83,30.88,93187.0,28.0078,28.0169,27.9715,28.0169,93187.0
2017-03-08 09:55:00,30.87,30.92,30.86,30.9,43700.0,28.0078,28.0532,27.9987,28.035,43700.0
2017-03-08 10:00:00,30.91,30.95,30.88,30.95,90333.0,28.0441,28.0804,28.0169,28.0804,90333.0
2017-03-08 10:05:00,30.95,31.06,30.94,31.05,382022.0,28.0804,28.1802,28.0713,28.1711,382022.0
2017-03-08 10:10:00,31.05,31.15,31.04,31.09,139146.0,28.1711,28.2619,28.1621,28.2074,139146.0
2017-03-08 10:15:00,31.1,31.13,31.08,31.08,54821.0,28.2165,28.2437,28.1983,28.1983,54821.0
2017-03-08 10:20:00,31.08,31.12,31.06,31.1,52652.0,28.1983,28.2346,28.1802,28.2165,52652.0
2017-03-08 10:25:00,31.09,31.1,31.05,31.09,70196.0,28.2074,28.2165,28.1711,28.2074,70196.0
2017-03-08 10:30:00,31.09,31.09,31.04,31.07,68341.0,28.2074,28.2074,28.1621,28.1893,68341.0
2017-03-08 10:35:00,31.07,31.1,31.03,31.07,218633.0,28.1893,28.2165,28.153,28.1893,218633.0
2017-03-08 10:40:00,31.07,31.12,31.07,31.12,50868.0,28.1893,28.2346,28.1893,28.2346,50868.0
2017-03-08 10:45:00,31.11,31.12,31.05,31.05,70527.0,28.2256,28.2346,28.1711,28.1711,70527.0
2017-03-08 10:50:00,31.06,31.1,31.05,31.08,72472.0,28.1802,28.2165,28.1711,28.1983,72472.0
2017-03-08 10:55:00,31.08,31.14,31.06,31.13,350186.0,28.1983,28.2528,28.1802,28.2437,350186.0
2017-03-08 11:00:00,31.13,31.2,31.12,31.16,60386.0,28.2437,28.3072,28.2346,28.2709,60386.0
2017-03-08 11:05:00,31.16,31.16,31.1,31.14,36190.0,28.2709,28.2709,28.2165,28.2528,36190.0
2017-03-08 11:10:00,31.14,31.16,31.09,31.11,46770.0,28.2528,28.2709,28.2074,28.2256,46770.0
2017-03-08 11:15:00,31.1,31.14,31.07,31.12,47819.0,28.2165,28.2528,28.1893,28.2346,47819.0
2017-03-08 11:20:00,31.12,31.15,31.1,31.15,58417.0,28.2346,28.2619,28.2165,28.2619,58417.0
2017-03-08 11:25:00,31.15,31.17,31.14,31.16,34149.0,28.2619,28.28,28.2528,28.2709,34149.0
2017-03-08 11:30:00,31.15,31.16,31.11,31.14,68035.0,28.2619,28.2709,28.2256,28.2528,68035.0
2017-03-08 11:35:00,31.13,31.14,31.11,31.14,47877.0,28.2437,28.2528,28.2256,28.2528,47877.0
2017-03-08 11:40:00,31.13,31.14,31.1,31.11,67289.0,28.2437,28.2528,28.2165,28.2256,67289.0
2017-03-08 11:45:00,31.12,31.13,31.1,31.12,72646.0,28.2346,28.2437,28.2165,28.2346,72646.0
2017-03-08 11:50:00,31.12,31.14,31.09,31.14,125181.0,28.2346,28.2528,28.2074,28.2528,125181.0
2017-03-08 11:55:00,31.14,31.18,31.13,31.17,67892.0,28.2528,28.2891,28.2437,28.28,67892.0
2017-03-08 12:00:00,31.17,31.18,31.16,31.16,46098.0,28.28,28.2891,28.2709,28.2709,46098.0
2017-03-08 12:05:00,31.17,31.24,31.15,31.23,139324.0,28.28,28.3435,28.2619,28.3344,139324.0
2017-03-08 12:10:00,31.24,31.25,31.18,31.18,63711.0,28.3435,28.3526,28.2891,28.2891,63711.0
2017-03-08 12:15:00,31.18,31.2,31.14,31.16,40959.0,28.2891,28.3072,28.2528,28.2709,40959.0
2017-03-08 12:20:00,31.16,31.18,31.15,31.17,19779.0,28.2709,28.2891,28.2619,28.28,19779.0
2017-03-08 12:25:00,31.17,31.22,31.16,31.22,46847.0,28.28,28.3254,28.2709,28.3254,46847.0
2017-03-08 12:30:00,31.22,31.29,31.22,31.25,53624.0,28.3254,28.3889,28.3254,28.3526,53624.0
2017-03-08 12:35:00,31.25,31.27,31.23,31.24,42565.0,28.3526,28.3707,28.3344,28.3435,42565.0
2017-03-08 12:40:00,31.24,31.41,31.24,31.38,279561.0,28.3435,28.4977,28.3435,28.4705,279561.0
2017-03-08 12:45:00,31.38,31.43,31.36,31.42,103516.0,28.4705,28.5159,28.4524,28.5068,103516.0
2017-03-08 12:50:00,31.43,31.45,31.42,31.44,105748.0,28.5159,28.534,28.5068,28.525,105748.0
2017-03-08 12:55:00,31.44,31.47,31.42,31.46,147129.0,28.525,28.5522,28.5068,28.5431,147129.0
2017-03-08 13:00:00,31.46,31.5,31.45,31.49,58193.0,28.5431,28.5794,28.534,28.5703,58193.0
2017-03-08 13:05:00,31.5,31.5,31.45,31.49,239126.0,28.5794,28.5794,28.534,28.5703,239126.0
2017-03-08 13:10:00,31.49,31.53,31.48,31.53,126250.0,28.5703,28.6066,28.5613,28.6066,126250.0
2017-03-08 13:15:00,31.52,31.58,31.52,31.56,56426.0,28.5976,28.652,28.5976,28.6338,56426.0
2017-03-08 13:20:00,31.56,31.57,31.56,31.57,22567.0,28.6338,28.6429,28.6338,28.6429,22567.0
2017-03-08 13:25:00,31.56,31.57,31.55,31.55,38347.0,28.6338,28.6429,28.6248,28.6248,38347.0
2017-03-08 13:30:00,31.56,31.59,31.55,31.57,49750.0,28.6338,28.6611,28.6248,28.6429,49750.0
2017-03-08 13:35:00,31.57,31.63,31.57,31.62,93218.0,28.6429,28.6974,28.6429,28.6883,93218.0
2017-03-08 13:40:00,31.63,31.63,31.61,31.63,29135.0,28.6974,28.6974,28.6792,28.6974,29135.0
2017-03-08 13:45:00,31.62,31.64,31.59,31.61,63907.0,28.6883,28.7064,28.6611,28.6792,63907.0
2017-03-08 13:50:00,31.6,31.62,31.6,31.61,60107.0,28.6701,28.6883,28.6701,28.6792,60107.0
2017-03-08 13:55:00,31.61,31.63,31.56,31.56,59950.0,28.6792,28.6974,28.6338,28.6338,59950.0
2017-03-08 14:00:00,31.56,31.57,31.55,31.56,11272.0,28.6338,28.6429,28.6248,28.6338,11272.0
2017-03-08 14:05:00,31.57,31.57,31.5,31.52,53132.0,28.6429,28.6429,28.5794,28.5976,53132.0
2017-03-08 14:10:00,31.52,31.53,31.5,31.51,45133.0,28.5976,28.6066,28.5794,28.5885,45133.0
2017-03-08 14:15:00,31.51,31.55,31.5,31.51,39872.0,28.5885,28.6248,28.5794,28.5885,39872.0
2017-03-08 14:20:00,31.51,31.52,31.45,31.46,62322.0,28.5885,28.5976,28.534,28.5431,62322.0
2017-03-08 14:25:00,31.46,31.48,31.44,31.45,47812.0,28.5431,28.5613,28.525,28.534,47812.0
2017-03-08 14:30:00,31.44,31.45,31.42,31.44,26896.0,28.525,28.534,28.5068,28.525,26896.0
2017-03-08 14:35:00,31.45,31.45,31.37,31.38,46665.0,28.534,28.534,28.4615,28.4705,46665.0
2017-03-08 14:40:00,31.37,31.4,31.37,31.4,33161.0,28.4615,28.4887,28.4615,28.4887,33161.0
2017-03-08 14:45:00,31.39,31.42,31.39,31.41,66761.0,28.4796,28.5068,28.4796,28.4977,66761.0
2017-03-08 14:50:00,31.42,31.42,31.39,31.42,44861.0,28.5068,28.5068,28.4796,28.5068,44861.0
2017-03-08 14:55:00,31.42,31.42,31.38,31.39,65265.0,28.5068,28.5068,28.4705,28.4796,65265.0
2017-03-08 15:00:00,31.4,31.43,31.38,31.43,50250.0,28.4887,28.5159,28.4705,28.5159,50250.0
2017-03-08 15:05:00,31.43,31.46,31.42,31.45,68965.0,28.5159,28.5431,28.5068,28.534,68965.0
2017-03-08 15:10:00,31.45,31.47,31.44,31.46,58782.0,28.534,28.5522,28.525,28.5431,58782.0
2017-03-08 15:15:00,31.46,31.46,31.42,31.45,99303.0,28.5431,28.5431,28.5068,28.534,99303.0
2017-03-08 15:20:00,31.45,31.45,31.42,31.43,106784.0,28.534,28.534,28.5068,28.5159,106784.0
2017-03-08 15:25:00,31.43,31.44,31.42,31.42,67263.0,28.5159,28.525,28.5068,28.5068,67263.0
2017-03-08 15:30:00,31.43,31.43,31.36,31.38,104462.0,28.5159,28.5159,28.4524,28.4705,104462.0
2017-03-08 15:35:00,31.38,31.38,31.32,31.35,123994.0,28.4705,28.4705,28.4161,28.4433,123994.0
2017-03-08 15:40:00,31.35,31.35,31.3,31.3,186451.0,28.4433,28.4433,28.3979,28.3979,186451.0
2017-03-08 15:45:00,31.31,31.38,31.29,31.38,101511.0,28.407,28.4705,28.3889,28.4705,101511.0
2017-03-08 15:50:00,31.38,31.38,31.29,31.31,288835.0,28.4705,28.4705,28.3889,28.407,288835.0
2017-03-08 15:55:00,31.31,31.35,31.3,31.34,467469.0,28.407,28.4433,28.3979,28.4342,467469.0
2017-03-09 09:30:00,31.15,31.31,31.11,31.15,190014.0,28.2619,28.407,28.2256,28.2619,190014.0
2017-03-09 09:35:00,31.16,31.23,31.1,31.2,98896.0,28.2709,28.3344,28.2165,28.3072,98896.0
2017-03-09 09:40:00,31.2,31.31,31.18,31.29,93622.0,28.3072,28.407,28.2891,28.3889,93622.0
2017-03-09 09:45:00,31.29,31.51,31.28,31.39,190930.0,28.3889,28.5885,28.3798,28.4796,190930.0
2017-03-09 09:50:00,31.39,31.42,31.29,31.29,91124.0,28.4796,28.5068,28.3889,28.3889,91124.0
2017-03-09 09:55:00,31.28,31.32,31.23,31.31,59623.0,28.3798,28.4161,28.3344,28.407,59623.0
2017-03-09 10:00:00,31.32,31.32,31.24,31.29,47942.0,28.4161,28.4161,28.3435,28.3889,47942.0
2017-03-09 10:05:00,31.3,31.32,31.22,31.24,69991.0,28.3979,28.4161,28.3254,28.3435,69991.0
2017-03-09 10:10:00,31.24,31.24,31.13,31.17,96242.0,28.3435,28.3435,28.2437,28.28,96242.0
2017-03-09 10:15:00,31.17,31.23,31.16,31.23,163055.0,28.28,28.3344,28.2709,28.3344,163055.0
2017-03-09 10:20:00,31.23,31.23,31.13,31.16,94346.0,28.3344,28.3344,28.2437,28.2709,94346.0
2017-03-09 10:25:00,31.15,31.16,31.1,31.16,72484.0,28.2619,28.2709,28.2165,28.2709,72484.0
2017-03-09 10:30:00,31.16,31.18,31.13,31.18,59294.0,28.2709,28.2891,28.2437,28.2891,59294.0
2017-03-09 10:35:00,31.19,31.26,31.15,31.15,128350.0,28.2981,28.3617,28.2619,28.2619,128350.0
2017-03-09 10:40:00,31.16,31.21,31.12,31.2,68150.0,28.2709,28.3163,28.2346,28.3072,68150.0
2017-03-09 10:45:00,31.2,31.22,31.18,31.19,121853.0,28.3072,28.3254,28.2891,28.2981,121853.0
2017-03-09 10:50:00,31.19,31.2,31.12,31.17,62945.0,28.2981,28.3072,28.2346,28.28,62945.0
2017-03-09 10:55:00,31.18,31.22,31.17,31.2,36854.0,28.2891,28.3254,28.28,28.3072,36854.0
2017-03-09 11:00:00,31.21,31.22,31.16,31.18,50484.0,28.3163,28.3254,28.2709,28.2891,50484.0
2017-03-09 11:05:00,31.18,31.2,31.15,31.17,71057.0,28.2891,28.3072,28.2619,28.28,71057.0
2017-03-09 11:10:00,31.17,31.18,31.15,31.16,51178.0,28.28,28.2891,28.2619,28.2709,51178.0
2017-03-09 11:15:00,31.17,31.18,31.16,31.17,23929.0,28.28,28.2891,28.2709,28.28,23929.0
2017-03-09 11:20:00,31.18,31.18,31.02,31.02,167055.0,28.2891,28.2891,28.1439,28.1439,167055.0
2017-03-09 11:25:00,31.03,31.05,30.97,31.05,74603.0,28.153,28.1711,28.0985,28.1711,74603.0
2017-03-09 11:30:00,31.05,31.11,31.04,31.11,61708.0,28.1711,28.2256,28.1621,28.2256,61708.0
2017-03-09 11:35:00,31.11,31.14,31.09,31.14,51872.0,28.2256,28.2528,28.2074,28.2528,51872.0
2017-03-09 11:40:00,31.14,31.17,31.14,31.17,23173.0,28.2528,28.28,28.2528,28.28,23173.0
2017-03-09 11:45:00,31.17,31.19,31.15,31.18,91804.0,28.28,28.2981,28.2619,28.2891,91804.0
2017-03-09 11:50:00,31.18,31.27,31.18,31.25,58341.0,28.2891,28.3707,28.2891,28.3526,58341.0
2017-03-09 11:55:00,31.24,31.25,31.16,31.21,42834.0,28.3435,28.3526,28.2709,28.3163,42834.0
2017-03-09 12:00:00,31.21,31.24,31.21,31.23,33322.0,28.3163,28.3435,28.3163,28.3344,33322.0
2017-03-09 12:05:00,31.23,31.25,31.22,31.23,30391.0,28.3344,28.3526,28.3254,28.3344,30391.0
2017-03-09 12:10:00,31.24,31.26,31.23,31.26,46058.0,28.3435,28.3617,28.3344,28.3617,46058.0
2017-03-09 12:15:00,31.26,31.27,31.2,31.21,44710.0,28.3617,28.3707,28.3072,28.3163,44710.0
2017-03-09 12:20:00,31.21,31.22,31.2,31.2,5500.0,28.3163,28.3254,28.3072,28.3072,5500.0
2017-03-09 12:25:00,31.21,31.22,31.2,31.21,102212.0,28.3163,28.3254,28.3072,28.3163,102212.0
2017-03-09 12:30:00,31.21,31.22,31.19,31.2,69420.0,28.3163,28.3254,28.2981,28.3072,69420.0
2017-03-09 12:35:00,31.2,31.21,31.19,31.19,40577.0,28.3072,28.3163,28.2981,28.2981,40577.0
2017-03-09 12:40:00,31.19,31.2,31.17,31.2,26230.0,28.2981,28.3072,28.28,28.3072,26230.0
2017-03-09 12:45:00,31.2,31.22,31.19,31.21,22850.0,28.3072,28.3254,28.2981,28.3163,22850.0
2017-03-09 12:50:00,31.21,31.21,31.17,31.18,31026.0,28.3163,28.3163,28.28,28.2891,31026.0
2017-03-09 12:55:00,31.18,31.19,31.17,31.19,11764.0,28.2891,28.2981,28.28,28.2981,11764.0
2017-03-09 13:00:00,31.19,31.21,31.18,31.2,27945.0,28.2981,28.3163,28.2891,28.3072,27945.0
2017-03-09 13:05:00,31.2,31.21,31.19,31.21,49755.0,28.3072,28.3163,28.2981,28.3163,49755.0
2017-03-09 13:10:00,31.21,31.21,31.18,31.2,34496.0,28.3163,28.3163,28.2891,28.3072,34496.0
2017-03-09 13:15:00,31.19,31.21,31.19,31.19,61169.0,28.2981,28.3163,28.2981,28.2981,61169.0
2017-03-09 13:20:00,31.2,31.2,31.19,31.2,6001.0,28.3072,28.3072,28.2981,28.3072,6001.0
2017-03-09 13:25:00,31.2,31.2,31.18,31.2,59005.0,28.3072,28.3072,28.2891,28.3072,59005.0
2017-03-09 13:30:00,31.19,31.2,31.12,31.2,97486.0,28.2981,28.3072,28.2346,28.3072,97486.0
2017-03-09 13:35:00,31.19,31.2,31.15,31.16,15220.0,28.2981,28.3072,28.2619,28.2709,15220.0
2017-03-09 13:40:00,31.16,31.19,31.16,31.19,9600.0,28.2709,28.2981,28.2709,28.2981,9600.0
2017-03-09 13:45:00,31.19,31.19,31.12,31.12,44005.0,28.2981,28.2981,28.2346,28.2346,44005.0
2017-03-09 13:50:00,31.12,31.17,31.12,31.15,37337.0,28.2346,28.28,28.2346,28.2619,37337.0
2017-03-09 13:55:00,31.15,31.16,31.11,31.11,27180.0,28.2619,28.2709,28.2256,28.2256,27180.0
2017-03-09 14:00:00,31.12,31.12,31.04,31.06,56015.0,28.2346,28.2346,28.1621,28.1802,56015.0
2017-03-09 14:05:00,31.05,31.1,31.04,31.08,22374.0,28.1711,28.2165,28.1621,28.1983,22374.0
2017-03-09 14:10:00,31.08,31.08,31.03,31.05,31791.0,28.1983,28.1983,28.153,28.1711,31791.0
2017-03-09 14:15:00,31.04,31.05,30.97,31.02,37317.0,28.1621,28.1711,28.0985,28.1439,37317.0
2017-03-09 14:20:00,31.02,31.03,30.99,31.02,44550.0,28.1439,28.153,28.1167,28.1439,44550.0
2017-03-09 14:25:00,31.02,31.02,30.96,30.99,32300.0,28.1439,28.1439,28.0895,28.1167,32300.0
2017-03-09 14:30:00,30.99,31.03,30.99,31.03,26931.0,28.1167,28.153,28.1167,28.153,26931.0
2017-03-09 14:35:00,31.03,31.03,31.0,31.03,47814.0,28.153,28.153,28.1258,28.153,47814.0
2017-03-09 14:40:00,31.03,31.04,31.0,31.03,30199.0,28.153,28.1621,28.1258,28.153,30199.0
2017-03-09 14:45:00,31.02,31.04,31.02,31.04,30955.0,28.1439,28.1621,28.1439,28.1621,30955.0
2017-03-09 14:50:00,31.04,31.06,31.02,31.04,28103.0,28.1621,28.1802,28.1439,28.1621,28103.0
2017-03-09 14:55:00,31.03,31.07,31.02,31.07,18932.0,28.153,28.1893,28.1439,28.1893,18932.0
2017-03-09 15:00:00,31.07,31.09,31.05,31.08,31893.0,28.1893,28.2074,28.1711,28.1983,31893.0
2017-03-09 15:05:00,31.08,31.11,31.07,31.1,23826.0,28.1983,28.2256,28.1893,28.2165,23826.0
2017-03-09 15:10:00,31.1,31.11,31.07,31.09,62783.0,28.2165,28.2256,28.1893,28.2074,62783.0
2017-03-09 15:15:00,31.08,31.14,31.08,31.13,156584.0,28.1983,28.2528,28.1983,28.2437,156584.0
2017-03-09 15:20:00,31.13,31.14,31.12,31.13,20761.0,28.2437,28.2528,28.2346,28.2437,20761.0
2017-03-09 15:25:00,31.13,31.16,31.12,31.15,47630.0,28.2437,28.2709,28.2346,28.2619,47630.0
2017-03-09 15:30:00,31.14,31.18,31.14,31.18,24711.0,28.2528,28.2891,28.2528,28.2891,24711.0
2017-03-09 15:35:00,31.18,31.22,31.16,31.2,129683.0,28.2891,28.3254,28.2709,28.3072,129683.0
2017-03-09 15:40:00,31.19,31.23,31.18,31.23,92156.0,28.2981,28.3344,28.2891,28.3344,92156.0
2017-03-09 15:45:00,31.23,31.25,31.22,31.23,131632.0,28.3344,28.3526,28.3254,28.3344,131632.0
2017-03-09 15:50:00,31.24,31.27,31.19,31.21,248643.0,28.3435,28.3707,28.2981,28.3163,248643.0
2017-03-09 15:55:00,31.2,31.24,31.18,31.21,304270.0,28.3072,28.3435,28.2891,28.3163,304270.0
2017-03-10 09:30:00,31.35,31.49,31.24,31.35,121189.0,28.4433,28.5703,28.3435,28.4433,121189.0
2017-03-10 09:35:00,31.33,31.48,31.28,31.48,138656.0,28.4252,28.5613,28.3798,28.5613,138656.0
2017-03-10 09:40:00,31.47,31.48,31.4,31.41,273396.0,28.5522,28.5613,28.4887,28.4977,273396.0
2017-03-10 09:45:00,31.41,31.47,31.39,31.44,537865.0,28.4977,28.5522,28.4796,28.525,537865.0
2017-03-10 09:50:00,31.44,31.52,31.43,31.47,253979.0,28.525,28.5976,28.5159,28.5522,253979.0
2017-03-10 09:55:00,31.48,31.55,31.47,31.53,92312.0,28.5613,28.6248,28.5522,28.6066,92312.0
2017-03-10 10:00:00,31.52,31.54,31.48,31.5,113503.0,28.5976,28.6157,28.5613,28.5794,113503.0
2017-03-10 10:05:00,31.5,31.51,31.42,31.44,120145.0,28.5794,28.5885,28.5068,28.525,120145.0
2017-03-10 10:10:00,31.45,31.47,31.42,31.45,65133.0,28.534,28.5522,28.5068,28.534,65133.0
2017-03-10 10:15:00,31.45,31.46,31.27,31.37,114031.0,28.534,28.5431,28.3707,28.4615,114031.0
2017-03-10 10:20:00,31.37,31.39,31.32,31.36,39935.0,28.4615,28.4796,28.4161,28.4524,39935.0
2017-03-10 10:25:00,31.36,31.4,31.33,31.36,56837.0,28.4524,28.4887,28.4252,28.4524,56837.0
2017-03-10 10:30:00,31.35,31.37,31.28,31.28,63220.0,28.4433,28.4615,28.3798,28.3798,63220.0
2017-03-10 10:35:00,31.29,31.43,31.28,31.32,70346.0,28.3889,28.5159,28.3798,28.4161,70346.0
2017-03-10 10:40:00,31.33,31.34,31.21,31.27,74178.0,28.4252,28.4342,28.3163,28.3707,74178.0
2017-03-10 10:45:00,31.26,31.3,31.25,31.29,35973.0,28.3617,28.3979,28.3526,28.3889,35973.0
2017-03-10 10:50:00,31.28,31.36,31.28,31.32,33812.0,28.3798,28.4524,28.3798,28.4161,33812.0
2017-03-10 10:55:00,31.32,31.34,31.28,31.28,30343.0,28.4161,28.4342,28.3798,28.3798,30343.0
2017-03-10 11:00:00,31.28,31.31,31.21,31.23,40895.0,28.3798,28.407,28.3163,28.3344,40895.0
2017-03-10 11:05:00,31.23,31.27,31.2,31.22,52070.0,28.3344,28.3707,28.3072,28.3254,52070.0
2017-03-10 11:10:00,31.23,31.27,31.2,31.24,54236.0,28.3344,28.3707,28.3072,28.3435,54236.0
2017-03-10 11:15:00,31.22,31.24,31.15,31.15,41747.0,28.3254,28.3435,28.2619,28.2619,41747.0
2017-03-10 11:20:00,31.15,31.25,31.15,31.22,39729.0,28.2619,28.3526,28.2619,28.3254,39729.0
2017-03-10 11:25:00,31.22,31.25,31.21,31.23,16829.0,28.3254,28.3526,28.3163,28.3344,16829.0
2017-03-10 11:30:00,31.24,31.26,31.16,31.17,25051.0,28.3435,28.3617,28.2709,28.28,25051.0
2017-03-10 11:35:00,31.18,31.18,31.09,31.11,60021.0,28.2891,28.2891,28.2074,28.2256,60021.0
2017-03-10 11:40:00,31.11,31.13,31.09,31.11,28059.0,28.2256,28.2437,28.2074,28.2256,28059.0
2017-03-10 11:45:00,31.1,31.13,31.08,31.1,75471.0,28.2165,28.2437,28.1983,28.2165,75471.0
2017-03-10 11:50:00,31.1,31.13,31.09,31.1,14144.0,28.2165,28.2437,28.2074,28.2165,14144.0
2017-03-10 11:55:00,31.11,31.11,31.07,31.08,29762.0,28.2256,28.2256,28.1893,28.1983,29762.0
2017-03-10 12:00:00,31.08,31.08,31.04,31.06,41641.0,28.1983,28.1983,28.1621,28.1802,41641.0
2017-03-10 12:05:00,31.06,31.08,31.02,31.03,69017.0,28.1802,28.1983,28.1439,28.153,69017.0
2017-03-10 12:10:00,31.03,31.07,31.02,31.05,26237.0,28.153,28.1893,28.1439,28.1711,26237.0
2017-03-10 12:15:00,31.05,31.09,31.05,31.05,42112.0,28.1711,28.2074,28.1711,28.1711,42112.0
2017-03-10 12:20:00,31.04,31.09,31.04,31.08,17991.0,28.1621,28.2074,28.1621,28.1983,17991.0
2017-03-10 12:25:00,31.07,31.08,31.06,31.07,11013.0,28.1893,28.1983,28.1802,28.1893,11013.0
2017-03-10 12:30:00,31.07,31.08,31.04,31.04,14273.0,28.1893,28.1983,28.1621,28.1621,14273.0
2017-03-10 12:35:00,31.04,31.04,30.96,30.99,61596.0,28.1621,28.1621,28.0895,28.1167,61596.0
2017-03-10 12:40:00,30.99,31.02,30.99,31.0,33621.0,28.1167,28.1439,28.1167,28.1258,33621.0
2017-03-10 12:45:00,31.01,31.02,30.98,30.99,20027.0,28.1348,28.1439,28.1076,28.1167,20027.0
2017-03-10 12:50:00,30.99,30.99,30.94,30.96,40448.0,28.1167,28.1167,28.0713,28.0895,40448.0
2017-03-10 12:55:00,30.97,31.07,30.95,31.07,25382.0,28.0985,28.1893,28.0804,28.1893,25382.0
2017-03-10 13:00:00,31.07,31.08,31.02,31.03,39214.0,28.1893,28.1983,28.1439,28.153,39214.0
2017-03-10 13:05:00,31.02,31.03,30.97,30.99,65613.0,28.1439,28.153,28.0985,28.1167,65613.0
2017-03-10 13:10:00,30.99,31.05,30.98,31.05,34284.0,28.1167,28.1711,28.1076,28.1711,34284.0
2017-03-10 13:15:00,31.04,31.06,31.03,31.04,35080.0,28.1621,28.1802,28.153,28.1621,35080.0
2017-03-10 13:20:00,31.04,31.04,31.01,31.03,19005.0,28.1621,28.1621,28.1348,28.153,19005.0
2017-03-10 13:25:00,31.04,31.04,31.02,31.03,8759.0,28.1621,28.1621,28.1439,28.153,8759.0
2017-03-10 13:30:00,31.03,31.03,31.01,31.01,19197.0,28.153,28.153,28.1348,28.1348,19197.0
2017-03-10 13:35:00,31.01,31.03,31.0,31.0,26243.0,28.1348,28.153,28.1258,28.1258,26243.0
2017-03-10 13:40:00,31.01,31.05,31.0,31.03,25928.0,28.1348,28.1711,28.1258,28.153,25928.0
2017-03-10 13:45:00,31.04,31.08,31.03,31.06,22500.0,28.1621,28.1983,28.153,28.1802,22500.0
2017-03-10 13:50:00,31.07,31.11,31.06,31.09,35175.0,28.1893,28.2256,28.1802,28.2074,35175.0
2017-03-10 13:55:00,31.09,31.09,31.05,31.06,22043.0,28.2074,28.2074,28.1711,28.1802,22043.0
2017-03-10 14:00:00,31.07,31.09,31.04,31.04,38586.0,28.1893,28.2074,28.1621,28.1621,38586.0
2017-03-10 14:05:00,31.04,31.06,31.02,31.03,18915.0,28.1621,28.1802,28.1439,28.153,18915.0
2017-03-10 14:10:00,31.03,31.06,31.02,31.06,27541.0,28.153,28.1802,28.1439,28.1802,27541.0
2017-03-10 14:15:00,31.06,31.09,31.04,31.07,26159.0,28.1802,28.2074,28.1621,28.1893,26159.0
2017-03-10 14:20:00,31.08,31.09,31.05,31.05,34489.0,28.1983,28.2074,28.1711,28.1711,34489.0
2017-03-10 14:25:00,31.05,31.07,31.04,31.05,24081.0,28.1711,28.1893,28.1621,28.1711,24081.0
2017-03-10 14:30:00,31.05,31.06,31.03,31.06,17683.0,28.1711,28.1802,28.153,28.1802,17683.0
2017-03-10 14:35:00,31.06,31.06,31.03,31.05,31879.0,28.1802,28.1802,28.153,28.1711,31879.0
2017-03-10 14:40:00,31.05,31.05,31.02,31.03,14478.0,28.1711,28.1711,28.1439,28.153,14478.0
2017-03-10 14:45:00,31.04,31.04,31.02,31.02,19284.0,28.1621,28.1621,28.1439,28.1439,19284.0
2017-03-10 14:50:00,31.03,31.03,30.99,31.0,36597.0,28.153,28.153,28.1167,28.1258,36597.0
2017-03-10 14:55:00,31.01,31.07,31.0,31.06,16414.0,28.1348,28.1893,28.1258,28.1802,16414.0
2017-03-10 15:00:00,31.06,31.07,31.04,31.05,22533.0,28.1802,28.1893,28.1621,28.1711,22533.0
2017-03-10 15:05:00,31.06,31.06,31.03,31.04,19462.0,28.1802,28.1802,28.153,28.1621,19462.0
2017-03-10 15:10:00,31.04,31.06,31.03,31.06,41712.0,28.1621,28.1802,28.153,28.1802,41712.0
2017-03-10 15:15:00,31.06,31.09,31.05,31.07,52712.0,28.1802,28.2074,28.1711,28.1893,52712.0
2017-03-10 15:20:00,31.07,31.08,31.07,31.08,9561.0,28.1893,28.1983,28.1893,28.1983,9561.0
2017-03-10 15:25:00,31.08,31.13,31.07,31.12,94242.0,28.1983,28.2437,28.1893,28.2346,94242.0
2017-03-10 15:30:00,31.11,31.14,31.11,31.12,35785.0,28.2256,28.2528,28.2256,28.2346,35785.0
2017-03-10 15:35:00,31.11,31.15,31.09,31.11,64052.0,28.2256,28.2619,28.2074,28.2256,64052.0
2017-03-10 15:40:00,31.11,31.12,31.08,31.09,61576.0,28.2256,28.2346,28.1983,28.2074,61576.0
2017-03-10 15:45:00,31.08,31.09,31.05,31.08,83149.0,28.1983,28.2074,28.1711,28.1983,83149.0
2017-03-10 15:50:00,31.08,31.13,31.03,31.05,179994.0,28.1983,28.2437,28.153,28.1711,179994.0
2017-03-10 15:55:00,31.05,31.08,31.03,31.05,240999.0,28.1711,28.1983,28.153,28.1711,240999.0
2017-03-13 09:30:00,31.27,31.5,31.15,31.48,231874.0,28.3707,28.5794,28.2619,28.5613,231874.0
2017-03-13 09:35:00,31.49,31.49,31.37,31.4,65965.0,28.5703,28.5703,28.4615,28.4887,65965.0
2017-03-13 09:40:00,31.4,31.43,31.36,31.38,59186.0,28.4887,28.5159,28.4524,28.4705,59186.0
2017-03-13 09:45:00,31.38,31.47,31.35,31.41,99002.0,28.4705,28.5522,28.4433,28.4977,99002.0
2017-03-13 09:50:00,31.42,31.47,31.38,31.47,56121.0,28.5068,28.5522,28.4705,28.5522,56121.0
2017-03-13 09:55:00,31.48,31.5,31.39,31.4,163205.0,28.5613,28.5794,28.4796,28.4887,163205.0
2017-03-13 10:00:00,31.4,31.47,31.39,31.45,68835.0,28.4887,28.5522,28.4796,28.534,68835.0
2017-03-13 10:05:00,31.45,31.71,31.45,31.65,336611.0,28.534,28.7699,28.534,28.7155,336611.0
2017-03-13 10:10:00,31.65,31.81,31.64,31.81,186325.0,28.7155,28.8607,28.7064,28.8607,186325.0
2017-03-13 10:15:00,31.81,31.82,31.7,31.7,116954.0,28.8607,28.8697,28.7609,28.7609,116954.0
2017-03-13 10:20:00,31.7,31.72,31.63,31.63,83293.0,28.7609,28.779,28.6974,28.6974,83293.0
2017-03-13 10:25:00,31.63,31.63,31.52,31.53,79074.0,28.6974,28.6974,28.5976,28.6066,79074.0
2017-03-13 10:30:00,31.53,31.63,31.52,31.63,85014.0,28.6066,28.6974,28.5976,28.6974,85014.0
2017-03-13 10:35:00,31.63,31.67,31.57,31.62,96553.0,28.6974,28.7336,28.6429,28.6883,96553.0
2017-03-13 10:40:00,31.6,31.71,31.59,31.69,85170.0,28.6701,28.7699,28.6611,28.7518,85170.0
2017-03-13 10:45:00,31.69,31.69,31.56,31.68,111743.0,28.7518,28.7518,28.6338,28.7427,111743.0
2017-03-13 10:50:00,31.68,31.69,31.64,31.68,70192.0,28.7427,28.7518,28.7064,28.7427,70192.0
2017-03-13 10:55:00,31.68,31.71,31.65,31.68,46612.0,28.7427,28.7699,28.7155,28.7427,46612.0
2017-03-13 11:00:00,31.69,31.71,31.65,31.65,46604.0,28.7518,28.7699,28.7155,28.7155,46604.0
2017-03-13 11:05:00,31.66,31.69,31.59,31.67,64720.0,28.7246,28.7518,28.6611,28.7336,64720.0
2017-03-13 11:10:00,31.68,31.71,31.67,31.69,46387.0,28.7427,28.7699,28.7336,28.7518,46387.0
2017-03-13 11:15:00,31.68,31.7,31.65,31.66,66920.0,28.7427,28.7609,28.7155,28.7246,66920.0
2017-03-13 11:20:00,31.65,31.69,31.65,31.66,73772.0,28.7155,28.7518,28.7155,28.7246,73772.0
2017-03-13 11:25:00,31.66,31.68,31.62,31.66,63540.0,28.7246,28.7427,28.6883,28.7246,63540.0
2017-03-13 11:30:00,31.65,31.65,31.58,31.63,46375.0,28.7155,28.7155,28.652,28.6974,46375.0
2017-03-13 11:35:00,31.63,31.66,31.59,31.62,88724.0,28.6974,28.7246,28.6611,28.6883,88724.0
2017-03-13 11:40:00,31.62,31.67,31.59,31.64,81918.0,28.6883,28.7336,28.6611,28.7064,81918.0
2017-03-13 11:45:00,31.64,31.67,31.61,31.66,78217.0,28.7064,28.7336,28.6792,28.7246,78217.0
2017-03-13 11:50:00,31.66,31.69,31.65,31.68,65005.0,28.7246,28.7518,28.7155,28.7427,65005.0
2017-03-13 11:55:00,31.68,31.69,31.62,31.62,41934.0,28.7427,28.7518,28.6883,28.6883,41934.0
2017-03-13 12:00:00,31.63,31.66,31.62,31.66,24926.0,28.6974,28.7246,28.6883,28.7246,24926.0
2017-03-13 12:05:00,31.66,31.66,31.64,31.64,23524.0,28.7246,28.7246,28.7064,28.7064,23524.0
2017-03-13 12:10:00,31.64,31.64,31.6,31.63,52548.0,28.7064,28.7064,28.6701,28.6974,52548.0
2017-03-13 12:15:00,31.63,31.65,31.61,31.65,59646.0,28.6974,28.7155,28.6792,28.7155,59646.0
2017-03-13 12:20:00,31.64,31.65,31.62,31.64,59169.0,28.7064,28.7155,28.6883,28.7064,59169.0
2017-03-13 12:25:00,31.63,31.65,31.63,31.64,38267.0,28.6974,28.7155,28.6974,28.7064,38267.0
2017-03-13 12:30:00,31.64,31.69,31.64,31.65,82351.0,28.7064,28.7518,28.7064,28.7155,82351.0
2017-03-13 12:35:00,31.66,31.68,31.64,31.66,28943.0,28.7246,28.7427,28.7064,28.7246,28943.0
2017-03-13 12:40:00,31.66,31.67,31.62,31.64,26264.0,28.7246,28.7336,28.6883,28.7064,26264.0
2017-03-13 12:45:00,31.65,31.65,31.62,31.63,37311.0,28.7155,28.7155,28.6883,28.6974,37311.0
2017-03-13 12:50:00,31.62,31.68,31.62,31.67,89712.0,28.6883,28.7427,28.6883,28.7336,89712.0
2017-03-13 12:55:00,31.68,31.68,31.62,31.62,41797.0,28.7427,28.7427,28.6883,28.6883,41797.0
2017-03-13 13:00:00,31.62,31.68,31.62,31.64,54892.0,28.6883,28.7427,28.6883,28.7064,54892.0
2017-03-13 13:05:00,31.65,31.69,31.62,31.68,60408.0,28.7155,28.7518,28.6883,28.7427,60408.0
2017-03-13 13:10:00,31.68,31.69,31.66,31.69,23023.0,28.7427,28.7518,28.7246,28.7518,23023.0
2017-03-13 13:15:00,31.69,31.69,31.67,31.68,38282.0,28.7518,28.7518,28.7336,28.7427,38282.0
2017-03-13 13:20:00,31.67,31.71,31.67,31.69,45900.0,28.7336,28.7699,28.7336,28.7518,45900.0
2017-03-13 13:25:00,31.69,31.71,31.67,31.7,45822.0,28.7518,28.7699,28.7336,28.7609,45822.0
2017-03-13 13:30:00,31.69,31.71,31.67,31.68,42301.0,28.7518,28.7699,28.7336,28.7427,42301.0
2017-03-13 13:35:00,31.68,31.7,31.68,31.69,11309.0,28.7427,28.7609,28.7427,28.7518,11309.0
2017-03-13 13:40:00,31.68,31.7,31.68,31.69,19480.0,28.7427,28.7609,28.7427,28.7518,19480.0
2017-03-13 13:45:00,31.69,31.7,31.67,31.68,59082.0,28.7518,28.7609,28.7336,28.7427,59082.0
2017-03-13 13:50:00,31.68,31.73,31.67,31.72,68826.0,28.7427,28.7881,28.7336,28.779,68826.0
2017-03-13 13:55:00,31.72,31.73,31.69,31.73,60896.0,28.779,28.7881,28.7518,28.7881,60896.0
2017-03-13 14:00:00,31.72,31.73,31.71,31.73,30503.0,28.779,28.7881,28.7699,28.7881,30503.0
2017-03-13 14:05:00,31.73,31.75,31.7,31.72,69563.0,28.7881,28.8062,28.7609,28.779,69563.0
2017-03-13 14:10:00,31.72,31.75,31.7,31.75,41104.0,28.779,28.8062,28.7609,28.8062,41104.0
2017-03-13 14:15:00,31.74,31.78,31.74,31.76,50814.0,28.7972,28.8334,28.7972,28.8153,50814.0
2017-03-13 14:20:00,31.75,31.78,31.75,31.77,24266.0,28.8062,28.8334,28.8062,28.8244,24266.0
2017-03-13 14:25:00,31.77,31.8,31.74,31.75,147445.0,28.8244,28.8516,28.7972,28.8062,147445.0
2017-03-13 14:30:00,31.75,31.76,31.73,31.75,61756.0,28.8062,28.8153,28.7881,28.8062,61756.0
2017-03-13 14:35:00,31.75,31.77,31.73,31.73,34136.0,28.8062,28.8244,28.7881,28.7881,34136.0
2017-03-13 14:40:00,31.74,31.76,31.73,31.73,17070.0,28.7972,28.8153,28.7881,28.7881,17070.0
2017-03-13 14:45:00,31.73,31.74,31.68,31.7,37565.0,28.7881,28.7972,28.7427,28.7609,37565.0
2017-03-13 14:50:00,31.7,31.7,31.68,31.69,10967.0,28.7609,28.7609,28.7427,28.7518,10967.0
2017-03-13 14:55:00,31.69,31.71,31.69,31.71,20934.0,28.7518,28.7699,28.7518,28.7699,20934.0
2017-03-13 15:00:00,31.71,31.72,31.66,31.69,97031.0,28.7699,28.779,28.7246,28.7518,97031.0
2017-03-13 15:05:00,31.69,31.71,31.69,31.71,13237.0,28.7518,28.7699,28.7518,28.7699,13237.0
2017-03-13 15:10:00,31.71,31.72,31.7,31.72,16652.0,28.7699,28.779,28.7609,28.779,16652.0
2017-03-13 15:15:00,31.72,31.72,31.69,31.71,65371.0,28.779,28.779,28.7518,28.7699,65371.0
2017-03-13 15:20:00,31.71,31.71,31.7,31.7,12652.0,28.7699,28.7699,28.7609,28.7609,12652.0
2017-03-13 15:25:00,31.7,31.71,31.7,31.71,18988.0,28.7609,28.7699,28.7609,28.7699,18988.0
2017-03-13 15:30:00,31.71,31.73,31.7,31.73,81888.0,28.7699,28.7881,28.7609,28.7881,81888.0
2017-03-13 15:35:00,31.72,31.73,31.65,31.69,179229.0,28.779,28.7881,28.7155,28.7518,179229.0
2017-03-13 15:40:00,31.69,31.7,31.68,31.69,78477.0,28.7518,28.7609,28.7427,28.7518,78477.0
2017-03-13 15:45:00,31.69,31.7,31.66,31.68,177804.0,28.7518,28.7609,28.7246,28.7427,177804.0
2017-03-13 15:50:00,31.69,31.72,31.67,31.7,290258.0,28.7518,28.779,28.7336,28.7609,290258.0
2017-03-13 15:55:00,31.69,31.7,31.66,31.69,427513.0,28.7518,28.7609,28.7246,28.7518,427513.0
2017-03-14 09:30:00,31.46,31.59,31.43,31.46,191113.0,28.5431,28.6611,28.5159,28.5431,191113.0
2017-03-14 09:35:00,31.46,31.55,31.41,31.54,29840.0,28.5431,28.6248,28.4977,28.6157,29840.0
2017-03-14 09:40:00,31.55,31.59,31.5,31.54,43922.0,28.6248,28.6611,28.5794,28.6157,43922.0
2017-03-14 09:45:00,31.54,31.54,31.46,31.48,83949.0,28.6157,28.6157,28.5431,28.5613,83949.0
2017-03-14 09:50:00,31.49,31.59,31.44,31.52,72338.0,28.5703,28.6611,28.525,28.5976,72338.0
2017-03-14 09:55:00,31.51,31.55,31.47,31.51,43523.0,28.5885,28.6248,28.5522,28.5885,43523.0
2017-03-14 10:00:00,31.51,31.52,31.43,31.43,47917.0,28.5885,28.5976,28.5159,28.5159,47917.0
2017-03-14 10:05:00,31.43,31.44,31.32,31.38,57338.0,28.5159,28.525,28.4161,28.4705,57338.0
2017-03-14 10:10:00,31.38,31.44,31.38,31.39,31754.0,28.4705,28.525,28.4705,28.4796,31754.0
2017-03-14 10:15:00,31.39,31.39,31.26,31.26,36165.0,28.4796,28.4796,28.3617,28.3617,36165.0
2017-03-14 10:20:00,31.26,31.31,31.2,31.21,60723.0,28.3617,28.407,28.3072,28.3163,60723.0
2017-03-14 10:25:00,31.21,31.31,31.17,31.18,245071.0,28.3163,28.407,28.28,28.2891,245071.0
2017-03-14 10:30:00,31.17,31.23,31.16,31.21,167278.0,28.28,28.3344,28.2709,28.3163,167278.0
2017-03-14 10:35:00,31.21,31.25,31.2,31.2,50713.0,28.3163,28.3526,28.3072,28.3072,50713.0
2017-03-14 10:40:00,31.2,31.21,31.11,31.18,188171.0,28.3072,28.3163,28.2256,28.2891,188171.0
2017-03-14 10:45:00,31.18,31.24,31.15,31.17,64292.0,28.2891,28.3435,28.2619,28.28,64292.0
2017-03-14 10:50:00,31.17,31.23,31.16,31.21,43831.0,28.28,28.3344,28.2709,28.3163,43831.0
2017-03-14 10:55:00,31.2,31.24,31.2,31.22,39469.0,28.3072,28.3435,28.3072,28.3254,39469.0
2017-03-14 11:00:00,31.22,31.28,31.21,31.22,48454.0,28.3254,28.3798,28.3163,28.3254,48454.0
2017-03-14 11:05:00,31.22,31.24,31.18,31.21,25662.0,28.3254,28.3435,28.2891,28.3163,25662.0
2017-03-14 11:10:00,31.21,31.22,31.17,31.17,37941.0,28.3163,28.3254,28.28,28.28,37941.0
2017-03-14 11:15:00,31.18,31.24,31.16,31.19,135922.0,28.2891,28.3435,28.2709,28.2981,135922.0
2017-03-14 11:20:00,31.19,31.22,31.18,31.19,22431.0,28.2981,28.3254,28.2891,28.2981,22431.0
2017-03-14 11:25:00,31.2,31.24,31.19,31.22,33630.0,28.3072,28.3435,28.2981,28.3254,33630.0
2017-03-14 11:30:00,31.23,31.27,31.21,31.24,24154.0,28.3344,28.3707,28.3163,28.3435,24154.0
2017-03-14 11:35:00,31.24,31.26,31.2,31.22,22699.0,28.3435,28.3617,28.3072,28.3254,22699.0
2017-03-14 11:40:00,31.22,31.25,31.22,31.23,17806.0,28.3254,28.3526,28.3254,28.3344,17806.0
2017-03-14 11:45:00,31.24,31.27,31.22,31.25,54101.0,28.3435,28.3707,28.3254,28.3526,54101.0
2017-03-14 11:50:00,31.26,31.28,31.23,31.23,26320.0,28.3617,28.3798,28.3344,28.3344,26320.0
2017-03-14 11:55:00,31.24,31.29,31.22,31.29,29900.0,28.3435,28.3889,28.3254,28.3889,29900.0
2017-03-14 12:00:00,31.29,31.33,31.28,31.3,80194.0,28.3889,28.4252,28.3798,28.3979,80194.0
2017-03-14 12:05:00,31.31,31.38,31.29,31.35,140326.0,28.407,28.4705,28.3889,28.4433,140326.0
2017-03-14 12:10:00,31.35,31.35,31.3,31.31,18750.0,28.4433,28.4433,28.3979,28.407,18750.0
2017-03-14 12:15:00,31.32,31.34,31.28,31.3,18547.0,28.4161,28.4342,28.3798,28.3979,18547.0
2017-03-14 12:20:00,31.3,31.3,31.27,31.28,21398.0,28.3979,28.3979,28.3707,28.3798,21398.0
2017-03-14 12:25:00,31.28,31.29,31.24,31.27,33991.0,28.3798,28.3889,28.3435,28.3707,33991.0
2017-03-14 12:30:00,31.27,31.29,31.24,31.25,11398.0,28.3707,28.3889,28.3435,28.3526,11398.0
2017-03-14 12:35:00,31.25,31.26,31.23,31.25,9476.0,28.3526,28.3617,28.3344,28.3526,9476.0
2017-03-14 12:40:00,31.25,31.26,31.22,31.24,11463.0,28.3526,28.3617,28.3254,28.3435,11463.0
2017-03-14 12:45:00,31.25,31.25,31.23,31.23,8775.0,28.3526,28.3526,28.3344,28.3344,8775.0
2017-03-14 12:50:00,31.24,31.24,31.22,31.23,24886.0,28.3435,28.3435,28.3254,28.3344,24886.0
2017-03-14 12:55:00,31.24,31.24,31.22,31.23,25023.0,28.3435,28.3435,28.3254,28.3344,25023.0
2017-03-14 13:00:00,31.23,31.24,31.21,31.22,28150.0,28.3344,28.3435,28.3163,28.3254,28150.0
2017-03-14 13:05:00,31.23,31.23,31.22,31.22,5960.0,28.3344,28.3344,28.3254,28.3254,5960.0
2017-03-14 13:10:00,31.23,31.31,31.22,31.29,34701.0,28.3344,28.407,28.3254,28.3889,34701.0
2017-03-14 13:15:00,31.29,31.29,31.22,31.23,31185.0,28.3889,28.3889,28.3254,28.3344,31185.0
2017-03-14 13:20:00,31.23,31.27,31.23,31.27,8810.0,28.3344,28.3707,28.3344,28.3707,8810.0
2017-03-14 13:25:00,31.26,31.3,31.25,31.26,39928.0,28.3617,28.3979,28.3526,28.3617,39928.0
2017-03-14 13:30:00,31.25,31.28,31.23,31.28,16033.0,28.3526,28.3798,28.3344,28.3798,16033.0
2017-03-14 13:35:00,31.28,31.3,31.25,31.27,48236.0,28.3798,28.3979,28.3526,28.3707,48236.0
2017-03-14 13:40:00,31.27,31.28,31.26,31.28,14050.0,28.3707,28.3798,28.3617,28.3798,14050.0
2017-03-14 13:45:00,31.28,31.29,31.26,31.26,12500.0,28.3798,28.3889,28.3617,28.3617,12500.0
2017-03-14 13:50:00,31.27,31.29,31.25,31.28,14625.0,28.3707,28.3889,28.3526,28.3798,14625.0
2017-03-14 13:55:00,31.28,31.3,31.27,31.27,20336.0,28.3798,28.3979,28.3707,28.3707,20336.0
2017-03-14 14:00:00,31.27,31.3,31.27,31.27,10586.0,28.3707,28.3979,28.3707,28.3707,10586.0
2017-03-14 14:05:00,31.28,31.28,31.26,31.28,14056.0,28.3798,28.3798,28.3617,28.3798,14056.0
2017-03-14 14:10:00,31.27,31.28,31.24,31.27,37365.0,28.3707,28.3798,28.3435,28.3707,37365.0
2017-03-14 14:15:00,31.27,31.28,31.24,31.25,21206.0,28.3707,28.3798,28.3435,28.3526,21206.0
2017-03-14 14:20:00,31.26,31.28,31.25,31.27,11020.0,28.3617,28.3798,28.3526,28.3707,11020.0
2017-03-14 14:25:00,31.27,31.29,31.24,31.28,19320.0,28.3707,28.3889,28.3435,28.3798,19320.0
2017-03-14 14:30:00,31.29,31.3,31.26,31.28,25478.0,28.3889,28.3979,28.3617,28.3798,25478.0
2017-03-14 14:35:00,31.28,31.29,31.23,31.24,24417.0,28.3798,28.3889,28.3344,28.3435,24417.0
2017-03-14 14:40:00,31.24,31.27,31.22,31.27,13709.0,28.3435,28.3707,28.3254,28.3707,13709.0
2017-03-14 14:45:00,31.27,31.27,31.21,31.23,35126.0,28.3707,28.3707,28.3163,28.3344,35126.0
2017-03-14 14:50:00,31.22,31.24,31.21,31.22,22055.0,28.3254,28.3435,28.3163,28.3254,22055.0
2017-03-14 14:55:00,31.23,31.25,31.22,31.23,19400.0,28.3344,28.3526,28.3254,28.3344,19400.0
2017-03-14 15:00:00,31.23,31.28,31.23,31.25,29519.0,28.3344,28.3798,28.3344,28.3526,29519.0
2017-03-14 15:05:00,31.25,31.31,31.24,31.31,43508.0,28.3526,28.407,28.3435,28.407,43508.0
2017-03-14 15:10:00,31.31,31.33,31.28,31.33,34265.0,28.407,28.4252,28.3798,28.4252,34265.0
2017-03-14 15:15:00,31.32,31.35,31.31,31.34,34590.0,28.4161,28.4433,28.407,28.4342,34590.0
2017-03-14 15:20:00,31.34,31.35,31.31,31.33,41559.0,28.4342,28.4433,28.407,28.4252,41559.0
2017-03-14 15:25:00,31.33,31.35,31.33,31.33,33743.0,28.4252,28.4433,28.4252,28.4252,33743.0
2017-03-14 15:30:00,31.32,31.36,31.32,31.35,57595.0,28.4161,28.4524,28.4161,28.4433,57595.0
2017-03-14 15:35:00,31.36,31.37,31.33,31.36,50066.0,28.4524,28.4615,28.4252,28.4524,50066.0
2017-03-14 15:40:00,31.36,31.37,31.34,31.36,169408.0,28.4524,28.4615,28.4342,28.4524,169408.0
2017-03-14 15:45:00,31.35,31.37,31.32,31.37,65673.0,28.4433,28.4615,28.4161,28.4615,65673.0
2017-03-14 15:50:00,31.37,31.41,31.35,31.37,196101.0,28.4615,28.4977,28.4433,28.4615,196101.0
2017-03-14 15:55:00,31.38,31.38,31.33,31.36,287692.0,28.4705,28.4705,28.4252,28.4524,287692.0
2017-03-15 09:30:00,31.35,31.4,31.21,31.22,122120.0,28.4433,28.4887,28.3163,28.3254,122120.0
2017-03-15 09:35:00,31.22,31.28,31.17,31.23,48990.0,28.3254,28.3798,28.28,28.3344,48990.0
2017-03-15 09:40:00,31.23,31.29,31.13,31.24,125586.0,28.3344,28.3889,28.2437,28.3435,125586.0
2017-03-15 09:45:00,31.25,31.28,31.14,31.15,57529.0,28.3526,28.3798,28.2528,28.2619,57529.0
2017-03-15 09:50:00,31.14,31.2,31.1,31.13,48914.0,28.2528,28.3072,28.2165,28.2437,48914.0
2017-03-15 09:55:00,31.12,31.22,31.08,31.22,46840.0,28.2346,28.3254,28.1983,28.3254,46840.0
2017-03-15 10:00:00,31.21,31.21,31.17,31.18,45793.0,28.3163,28.3163,28.28,28.2891,45793.0
2017-03-15 10:05:00,31.17,31.18,31.13,31.15,30756.0,28.28,28.2891,28.2437,28.2619,30756.0
2017-03-15 10:10:00,31.16,31.2,31.14,31.17,37700.0,28.2709,28.3072,28.2528,28.28,37700.0
2017-03-15 10:15:00,31.17,31.19,31.14,31.16,22444.0,28.28,28.2981,28.2528,28.2709,22444.0
2017-03-15 10:20:00,31.16,31.2,31.13,31.16,109213.0,28.2709,28.3072,28.2437,28.2709,109213.0
2017-03-15 10:25:00,31.17,31.18,31.08,31.13,86254.0,28.28,28.2891,28.1983,28.2437,86254.0
2017-03-15 10:30:00,31.14,31.15,31.11,31.14,59052.0,28.2528,28.2619,28.2256,28.2528,59052.0
2017-03-15 10:35:00,31.15,31.17,31.11,31.11,59652.0,28.2619,28.28,28.2256,28.2256,59652.0
2017-03-15 10:40:00,31.12,31.12,31.08,31.11,31772.0,28.2346,28.2346,28.1983,28.2256,31772.0
2017-03-15 10:45:00,31.12,31.19,31.11,31.13,171360.0,28.2346,28.2981,28.2256,28.2437,171360.0
2017-03-15 10:50:00,31.13,31.15,31.11,31.15,35802.0,28.2437,28.2619,28.2256,28.2619,35802.0
2017-03-15 10:55:00,31.15,31.16,31.11,31.15,84353.0,28.2619,28.2709,28.2256,28.2619,84353.0
2017-03-15 11:00:00,31.16,31.17,31.14,31.16,38125.0,28.2709,28.28,28.2528,28.2709,38125.0
2017-03-15 11:05:00,31.16,31.17,31.14,31.16,45859.0,28.2709,28.28,28.2528,28.2709,45859.0
2017-03-15 11:10:00,31.16,31.2,31.15,31.18,28984.0,28.2709,28.3072,28.2619,28.2891,28984.0
2017-03-15 11:15:00,31.19,31.23,31.18,31.21,16763.0,28.2981,28.3344,28.2891,28.3163,16763.0
2017-03-15 11:20:00,31.22,31.24,31.2,31.24,13645.0,28.3254,28.3435,28.3072,28.3435,13645.0
2017-03-15 11:25:00,31.24,31.24,31.21,31.21,19003.0,28.3435,28.3435,28.3163,28.3163,19003.0
2017-03-15 11:30:00,31.21,31.24,31.21,31.21,25791.0,28.3163,28.3435,28.3163,28.3163,25791.0
2017-03-15 11:35:00,31.21,31.23,31.2,31.22,17571.0,28.3163,28.3344,28.3072,28.3254,17571.0
2017-03-15 11:40:00,31.21,31.22,31.18,31.18,37083.0,28.3163,28.3254,28.2891,28.2891,37083.0
2017-03-15 11:45:00,31.19,31.21,31.18,31.21,13534.0,28.2981,28.3163,28.2891,28.3163,13534.0
2017-03-15 11:50:00,31.2,31.22,31.19,31.19,22708.0,28.3072,28.3254,28.2981,28.2981,22708.0
2017-03-15 11:55:00,31.19,31.2,31.16,31.17,12059.0,28.2981,28.3072,28.2709,28.28,12059.0
2017-03-15 12:00:00,31.16,31.17,31.12,31.17,64912.0,28.2709,28.28,28.2346,28.28,64912.0
2017-03-15 12:05:00,31.16,31.19,31.14,31.19,47485.0,28.2709,28.2981,28.2528,28.2981,47485.0
2017-03-15 12:10:00,31.19,31.19,31.14,31.19,16667.0,28.2981,28.2981,28.2528,28.2981,16667.0
2017-03-15 12:15:00,31.18,31.21,31.18,31.2,31896.0,28.2891,28.3163,28.2891,28.3072,31896.0
2017-03-15 12:20:00,31.21,31.22,31.19,31.22,12137.0,28.3163,28.3254,28.2981,28.3254,12137.0
2017-03-15 12:25:00,31.21,31.22,31.2,31.21,13770.0,28.3163,28.3254,28.3072,28.3163,13770.0
2017-03-15 12:30:00,31.22,31.26,31.21,31.22,76683.0,28.3254,28.3617,28.3163,28.3254,76683.0
2017-03-15 12:35:00,31.23,31.25,31.19,31.19,26442.0,28.3344,28.3526,28.2981,28.2981,26442.0
2017-03-15 12:40:00,31.2,31.22,31.19,31.21,8964.0,28.3072,28.3254,28.2981,28.3163,8964.0
2017-03-15 12:45:00,31.22,31.25,31.2,31.25,16816.0,28.3254,28.3526,28.3072,28.3526,16816.0
2017-03-15 12:50:00,31.25,31.27,31.2,31.21,26158.0,28.3526,28.3707,28.3072,28.3163,26158.0
2017-03-15 12:55:00,31.21,31.24,31.2,31.24,9261.0,28.3163,28.3435,28.3072,28.3435,9261.0
2017-03-15 13:00:00,31.24,31.25,31.23,31.24,7835.0,28.3435,28.3526,28.3344,28.3435,7835.0
2017-03-15 13:05:00,31.24,31.26,31.23,31.25,11369.0,28.3435,28.3617,28.3344,28.3526,11369.0
2017-03-15 13:10:00,31.25,31.27,31.24,31.26,9721.0,28.3526,28.3707,28.3435,28.3617,9721.0
2017-03-15 13:15:00,31.26,31.27,31.24,31.26,13875.0,28.3617,28.3707,28.3435,28.3617,13875.0
2017-03-15 13:20:00,31.26,31.29,31.25,31.29,12156.0,28.3617,28.3889,28.3526,28.3889,12156.0
2017-03-15 13:25:00,31.29,31.29,31.26,31.29,18649.0,28.3889,28.3889,28.3617,28.3889,18649.0
2017-03-15 13:30:00,31.29,31.3,31.27,31.3,20950.0,28.3889,28.3979,28.3707,28.3979,20950.0
2017-03-15 13:35:00,31.3,31.32,31.25,31.28,107551.0,28.3979,28.4161,28.3526,28.3798,107551.0
2017-03-15 13:40:00,31.28,31.29,31.27,31.29,8192.0,28.3798,28.3889,28.3707,28.3889,8192.0
2017-03-15 13:45:00,31.29,31.29,31.26,31.29,12555.0,28.3889,28.3889,28.3617,28.3889,12555.0
2017-03-15 13:50:00,31.28,31.29,31.25,31.26,9155.0,28.3798,28.3889,28.3526,28.3617,9155.0
2017-03-15 13:55:00,31.25,31.26,31.22,31.24,17737.0,28.3526,28.3617,28.3254,28.3435,17737.0
2017-03-15 14:00:00,31.25,31.39,31.25,31.36,117268.0,28.3526,28.4796,28.3526,28.4524,117268.0
2017-03-15 14:05:00,31.36,31.44,31.33,31.35,43816.0,28.4524,28.525,28.4252,28.4433,43816.0
2017-03-15 14:10:00,31.34,31.37,31.33,31.33,36252.0,28.4342,28.4615,28.4252,28.4252,36252.0
2017-03-15 14:15:00,31.33,31.34,31.29,31.31,61561.0,28.4252,28.4342,28.3889,28.407,61561.0
2017-03-15 14:20:00,31.31,31.4,31.3,31.4,58459.0,28.407,28.4887,28.3979,28.4887,58459.0
2017-03-15 14:25:00,31.39,31.45,31.37,31.38,112664.0,28.4796,28.534,28.4615,28.4705,112664.0
2017-03-15 14:30:00,31.38,31.39,31.34,31.36,25493.0,28.4705,28.4796,28.4342,28.4524,25493.0
2017-03-15 14:35:00,31.37,31.4,31.34,31.39,57121.0,28.4615,28.4887,28.4342,28.4796,57121.0
2017-03-15 14:40:00,31.39,31.45,31.38,31.44,21711.0,28.4796,28.534,28.4705,28.525,21711.0
2017-03-15 14:45:00,31.45,31.49,31.44,31.46,73980.0,28.534,28.5703,28.525,28.5431,73980.0
2017-03-15 14:50:00,31.46,31.49,31.44,31.48,33520.0,28.5431,28.5703,28.525,28.5613,33520.0
2017-03-15 14:55:00,31.48,31.51,31.45,31.47,66905.0,28.5613,28.5885,28.534,28.5522,66905.0
2017-03-15 15:00:00,31.48,31.5,31.46,31.47,31074.0,28.5613,28.5794,28.5431,28.5522,31074.0
2017-03-15 15:05:00,31.47,31.52,31.47,31.49,48256.0,28.5522,28.5976,28.5522,28.5703,48256.0
2017-03-15 15:10:00,31.5,31.53,31.48,31.53,56521.0,28.5794,28.6066,28.5613,28.6066,56521.0
2017-03-15 15:15:00,31.52,31.53,31.46,31.46,87849.0,28.5976,28.6066,28.5431,28.5431,87849.0
2017-03-15 15:20:00,31.46,31.47,31.44,31.44,28416.0,28.5431,28.5522,28.525,28.525,28416.0
2017-03-15 15:25:00,31.45,31.47,31.44,31.46,39248.0,28.534,28.5522,28.525,28.5431,39248.0
2017-03-15 15:30:00,31.46,31.48,31.43,31.46,53469.0,28.5431,28.5613,28.5159,28.5431,53469.0
2017-03-15 15:35:00,31.45,31.48,31.45,31.46,44187.0,28.534,28.5613,28.534,28.5431,44187.0
2017-03-15 15:40:00,31.46,31.48,31.46,31.48,37792.0,28.5431,28.5613,28.5431,28.5613,37792.0
2017-03-15 15:45:00,31.47,31.48,31.43,31.47,124172.0,28.5522,28.5613,28.5159,28.5522,124172.0
2017-03-15 15:50:00,31.46,31.47,31.44,31.45,132570.0,28.5431,28.5522,28.525,28.534,132570.0
2017-03-15 15:55:00,31.44,31.46,31.37,31.38,455512.0,28.525,28.5431,28.4615,28.4705,455512.0
2017-03-16 09:30:00,31.87,31.88,31.7,31.84,278234.0,28.9151,28.9242,28.7609,28.8879,278234.0
2017-03-16 09:35:00,31.84,31.84,31.69,31.82,78468.0,28.8879,28.8879,28.7518,28.8697,78468.0
2017-03-16 09:40:00,31.82,31.96,31.8,31.91,159790.0,28.8697,28.9968,28.8516,28.9514,159790.0
2017-03-16 09:45:00,31.91,31.95,31.87,31.91,101491.0,28.9514,28.9877,28.9151,28.9514,101491.0
2017-03-16 09:50:00,31.91,31.96,31.86,31.86,140053.0,28.9514,28.9968,28.906,28.906,140053.0
2017-03-16 09:55:00,31.87,32.0,31.86,31.99,209555.0,28.9151,29.033,28.906,29.024,209555.0
2017-03-16 10:00:00,32.0,32.09,31.97,32.02,488864.0,29.033,29.1147,29.0058,29.0512,488864.0
2017-03-16 10:05:00,32.02,32.07,32.0,32.01,72378.0,29.0512,29.0966,29.033,29.0421,72378.0
2017-03-16 10:10:00,32.0,32.04,31.93,31.99,66465.0,29.033,29.0693,28.9695,29.024,66465.0
2017-03-16 10:15:00,31.99,32.06,31.97,32.05,93827.0,29.024,29.0875,29.0058,29.0784,93827.0
2017-03-16 10:20:00,32.05,32.06,32.01,32.02,66993.0,29.0784,29.0875,29.0421,29.0512,66993.0
2017-03-16 10:25:00,32.03,32.07,32.01,32.02,51435.0,29.0603,29.0966,29.0421,29.0512,51435.0
2017-03-16 10:30:00,32.02,32.03,31.99,32.0,63698.0,29.0512,29.0603,29.024,29.033,63698.0
2017-03-16 10:35:00,32.0,32.05,32.0,32.03,92720.0,29.033,29.0784,29.033,29.0603,92720.0
2017-03-16 10:40:00,32.04,32.09,32.03,32.08,107176.0,29.0693,29.1147,29.0603,29.1056,107176.0
2017-03-16 10:45:00,32.08,32.13,32.08,32.11,268179.0,29.1056,29.151,29.1056,29.1328,268179.0
2017-03-16 10:50:00,32.11,32.2,32.1,32.2,159552.0,29.1328,29.2145,29.1238,29.2145,159552.0
2017-03-16 10:55:00,32.2,32.21,32.12,32.19,130903.0,29.2145,29.2236,29.1419,29.2054,130903.0
2017-03-16 11:00:00,32.19,32.19,32.1,32.11,65460.0,29.2054,29.2054,29.1238,29.1328,65460.0
2017-03-16 11:05:00,32.1,32.13,32.05,32.12,75698.0,29.1238,29.151,29.0784,29.1419,75698.0
2017-03-16 11:10:00,32.13,32.17,32.12,32.15,111485.0,29.151,29.1873,29.1419,29.1691,111485.0
2017-03-16 11:15:00,32.16,32.16,32.1,32.12,60119.0,29.1782,29.1782,29.1238,29.1419,60119.0
2017-03-16 11:20:00,32.11,32.12,32.07,32.09,33222.0,29.1328,29.1419,29.0966,29.1147,33222.0
2017-03-16 11:25:00,32.09,32.1,32.0,32.01,46253.0,29.1147,29.1238,29.033,29.0421,46253.0
2017-03-16 11:30:00,32.01,32.02,31.97,31.98,66037.0,29.0421,29.0512,29.0058,29.0149,66037.0
2017-03-16 11:35:00,31.98,31.99,31.88,31.89,75703.0,29.0149,29.024,28.9242,28.9332,75703.0
2017-03-16 11:40:00,31.9,31.91,31.88,31.89,41191.0,28.9423,28.9514,28.9242,28.9332,41191.0
2017-03-16 11:45:00,31.89,31.91,31.88,31.9,42391.0,28.9332,28.9514,28.9242,28.9423,42391.0
2017-03-16 11:50:00,31.89,31.9,31.85,31.89,54887.0,28.9332,28.9423,28.897,28.9332,54887.0
2017-03-16 11:55:00,31.88,31.89,31.88,31.88,19061.0,28.9242,28.9332,28.9242,28.9242,19061.0
2017-03-16 12:00:00,31.88,31.9,31.82,31.83,46078.0,28.9242,28.9423,28.8697,28.8788,46078.0
2017-03-16 12:05:00,31.84,31.84,31.74,31.81,64242.0,28.8879,28.8879,28.7972,28.8607,64242.0
2017-03-16 12:10:00,31.82,31.82,31.74,31.75,46723.0,28.8697,28.8697,28.7972,28.8062,46723.0
2017-03-16 12:15:00,31.76,31.8,31.76,31.8,17478.0,28.8153,28.8516,28.8153,28.8516,17478.0
2017-03-16 12:20:00,31.8,31.81,31.78,31.8,21330.0,28.8516,28.8607,28.8334,28.8516,21330.0
2017-03-16 12:25:00,31.79,31.81,31.77,31.81,34917.0,28.8425,28.8607,28.8244,28.8607,34917.0
2017-03-16 12:30:00,31.81,31.83,31.8,31.82,49228.0,28.8607,28.8788,28.8516,28.8697,49228.0
2017-03-16 12:35:00,31.81,31.82,31.79,31.81,40584.0,28.8607,28.8697,28.8425,28.8607,40584.0
2017-03-16 12:40:00,31.8,31.86,31.79,31.84,102025.0,28.8516,28.906,28.8425,28.8879,102025.0
2017-03-16 12:45:00,31.84,31.89,31.83,31.85,33925.0,28.8879,28.9332,28.8788,28.897,33925.0
2017-03-16 12:50:00,31.84,31.89,31.78,31.81,97941.0,28.8879,28.9332,28.8334,28.8607,97941.0
2017-03-16 12:55:00,31.81,31.84,31.8,31.84,20651.0,28.8607,28.8879,28.8516,28.8879,20651.0
2017-03-16 13:00:00,31.84,31.85,31.74,31.74,53590.0,28.8879,28.897,28.7972,28.7972,53590.0
2017-03-16 13:05:00,31.74,31.77,31.71,31.71,39375.0,28.7972,28.8244,28.7699,28.7699,39375.0
2017-03-16 13:10:00,31.71,31.75,31.71,31.74,29719.0,28.7699,28.8062,28.7699,28.7972,29719.0
2017-03-16 13:15:00,31.74,31.75,31.7,31.72,31646.0,28.7972,28.8062,28.7609,28.779,31646.0
2017-03-16 13:20:00,31.72,31.73,31.71,31.71,10450.0,28.779,28.7881,28.7699,28.7699,10450.0
2017-03-16 13:25:00,31.7,31.75,31.7,31.73,17729.0,28.7609,28.8062,28.7609,28.7881,17729.0
2017-03-16 13:30:00,31.73,31.76,31.72,31.75,43402.0,28.7881,28.8153,28.779,28.8062,43402.0
2017-03-16 13:35:00,31.75,31.76,31.73,31.73,49007.0,28.8062,28.8153,28.7881,28.7881,49007.0
2017-03-16 13:40:00,31.74,31.74,31.7,31.71,49490.0,28.7972,28.7972,28.7609,28.7699,49490.0
2017-03-16 13:45:00,31.72,31.72,31.63,31.65,73006.0,28.779,28.779,28.6974,28.7155,73006.0
2017-03-16 13:50:00,31.65,31.67,31.62,31.66,28383.0,28.7155,28.7336,28.6883,28.7246,28383.0
2017-03-16 13:55:00,31.67,31.68,31.6,31.6,27840.0,28.7336,28.7427,28.6701,28.6701,27840.0
2017-03-16 14:00:00,31.61,31.63,31.6,31.62,18987.0,28.6792,28.6974,28.6701,28.6883,18987.0
2017-03-16 14:05:00,31.61,31.64,31.58,31.59,36211.0,28.6792,28.7064,28.652,28.6611,36211.0
2017-03-16 14:10:00,31.59,31.61,31.59,31.61,20031.0,28.6611,28.6792,28.6611,28.6792,20031.0
2017-03-16 14:15:00,31.62,31.62,31.59,31.6,23308.0,28.6883,28.6883,28.6611,28.6701,23308.0
2017-03-16 14:20:00,31.6,31.6,31.58,31.59,24393.0,28.6701,28.6701,28.652,28.6611,24393.0
2017-03-16 14:25:00,31.59,31.59,31.57,31.59,28812.0,28.6611,28.6611,28.6429,28.6611,28812.0
2017-03-16 14:30:00,31.58,31.6,31.58,31.59,29491.0,28.652,28.6701,28.652,28.6611,29491.0
2017-03-16 14:35:00,31.59,31.66,31.59,31.63,52414.0,28.6611,28.7246,28.6611,28.6974,52414.0
2017-03-16 14:40:00,31.63,31.65,31.61,31.61,55188.0,28.6974,28.7155,28.6792,28.6792,55188.0
2017-03-16 14:45:00,31.6,31.6,31.57,31.59,21087.0,28.6701,28.6701,28.6429,28.6611,21087.0
2017-03-16 14:50:00,31.6,31.6,31.54,31.54,57130.0,28.6701,28.6701,28.6157,28.6157,57130.0
2017-03-16 14:55:00,31.54,31.56,31.44,31.48,115919.0,28.6157,28.6338,28.525,28.5613,115919.0
2017-03-16 15:00:00,31.48,31.57,31.48,31.56,82534.0,28.5613,28.6429,28.5613,28.6338,82534.0
2017-03-16 15:05:00,31.57,31.59,31.55,31.55,34379.0,28.6429,28.6611,28.6248,28.6248,34379.0
2017-03-16 15:10:00,31.56,31.58,31.56,31.57,19384.0,28.6338,28.652,28.6338,28.6429,19384.0
2017-03-16 15:15:00,31.58,31.59,31.57,31.57,19669.0,28.652,28.6611,28.6429,28.6429,19669.0
2017-03-16 15:20:00,31.57,31.61,31.57,31.61,36058.0,28.6429,28.6792,28.6429,28.6792,36058.0
2017-03-16 15:25:00,31.6,31.61,31.56,31.56,38613.0,28.6701,28.6792,28.6338,28.6338,38613.0
2017-03-16 15:30:00,31.56,31.58,31.54,31.56,57921.0,28.6338,28.652,28.6157,28.6338,57921.0
2017-03-16 15:35:00,31.57,31.57,31.51,31.54,75778.0,28.6429,28.6429,28.5885,28.6157,75778.0
2017-03-16 15:40:00,31.54,31.56,31.53,31.55,41097.0,28.6157,28.6338,28.6066,28.6248,41097.0
2017-03-16 15:45:00,31.55,31.57,31.54,31.57,81039.0,28.6248,28.6429,28.6157,28.6429,81039.0
2017-03-16 15:50:00,31.57,31.59,31.5,31.52,195865.0,28.6429,28.6611,28.5794,28.5976,195865.0
2017-03-16 15:55:00,31.52,31.55,31.5,31.53,240965.0,28.5976,28.6248,28.5794,28.6066,240965.0
2017-03-17 09:30:00,31.77,31.77,31.45,31.59,996163.0,28.8244,28.8244,28.534,28.6611,996163.0
2017-03-17 09:35:00,31.59,31.63,31.5,31.52,96697.0,28.6611,28.6974,28.5794,28.5976,96697.0
2017-03-17 09:40:00,31.52,31.53,31.39,31.51,50092.0,28.5976,28.6066,28.4796,28.5885,50092.0
2017-03-17 09:45:00,31.51,31.54,31.44,31.5,38754.0,28.5885,28.6157,28.525,28.5794,38754.0
2017-03-17 09:50:00,31.5,31.53,31.47,31.53,46954.0,28.5794,28.6066,28.5522,28.6066,46954.0
2017-03-17 09:55:00,31.53,31.55,31.48,31.48,174998.0,28.6066,28.6248,28.5613,28.5613,174998.0
2017-03-17 10:00:00,31.47,31.48,31.37,31.42,68500.0,28.5522,28.5613,28.4615,28.5068,68500.0
2017-03-17 10:05:00,31.42,31.46,31.38,31.39,56993.0,28.5068,28.5431,28.4705,28.4796,56993.0
2017-03-17 10:10:00,31.39,31.45,31.34,31.37,97585.0,28.4796,28.534,28.4342,28.4615,97585.0
2017-03-17 10:15:00,31.37,31.43,31.37,31.41,41493.0,28.4615,28.5159,28.4615,28.4977,41493.0
2017-03-17 10:20:00,31.41,31.47,31.37,31.45,72039.0,28.4977,28.5522,28.4615,28.534,72039.0
2017-03-17 10:25:00,31.45,31.54,31.44,31.51,50486.0,28.534,28.6157,28.525,28.5885,50486.0
2017-03-17 10:30:00,31.51,31.52,31.43,31.44,23446.0,28.5885,28.5976,28.5159,28.525,23446.0
2017-03-17 10:35:00,31.44,31.49,31.44,31.48,29763.0,28.525,28.5703,28.525,28.5613,29763.0
2017-03-17 10:40:00,31.48,31.53,31.42,31.44,50429.0,28.5613,28.6066,28.5068,28.525,50429.0
2017-03-17 10:45:00,31.44,31.47,31.42,31.43,42212.0,28.525,28.5522,28.5068,28.5159,42212.0
2017-03-17 10:50:00,31.44,31.45,31.36,31.38,69942.0,28.525,28.534,28.4524,28.4705,69942.0
2017-03-17 10:55:00,31.38,31.39,31.34,31.38,55390.0,28.4705,28.4796,28.4342,28.4705,55390.0
2017-03-17 11:00:00,31.38,31.4,31.35,31.38,62375.0,28.4705,28.4887,28.4433,28.4705,62375.0
2017-03-17 11:05:00,31.39,31.4,31.35,31.39,35874.0,28.4796,28.4887,28.4433,28.4796,35874.0
2017-03-17 11:10:00,31.39,31.47,31.39,31.45,36974.0,28.4796,28.5522,28.4796,28.534,36974.0
2017-03-17 11:15:00,31.45,31.47,31.41,31.44,66456.0,28.534,28.5522,28.4977,28.525,66456.0
2017-03-17 11:20:00,31.44,31.48,31.4,31.44,52598.0,28.525,28.5613,28.4887,28.525,52598.0
2017-03-17 11:25:00,31.44,31.54,31.44,31.54,121052.0,28.525,28.6157,28.525,28.6157,121052.0
2017-03-17 11:30:00,31.54,31.54,31.48,31.49,55222.0,28.6157,28.6157,28.5613,28.5703,55222.0
2017-03-17 11:35:00,31.49,31.61,31.48,31.54,141870.0,28.5703,28.6792,28.5613,28.6157,141870.0
2017-03-17 11:40:00,31.55,31.66,31.53,31.66,84954.0,28.6248,28.7246,28.6066,28.7246,84954.0
2017-03-17 11:45:00,31.66,31.66,31.59,31.59,36639.0,28.7246,28.7246,28.6611,28.6611,36639.0
2017-03-17 11:50:00,31.58,31.67,31.58,31.65,83794.0,28.652,28.7336,28.652,28.7155,83794.0
2017-03-17 11:55:00,31.64,31.66,31.6,31.6,64664.0,28.7064,28.7246,28.6701,28.6701,64664.0
2017-03-17 12:00:00,31.61,31.64,31.6,31.64,33833.0,28.6792,28.7064,28.6701,28.7064,33833.0
2017-03-17 12:05:00,31.64,31.67,31.61,31.63,38116.0,28.7064,28.7336,28.6792,28.6974,38116.0
2017-03-17 12:10:00,31.63,31.64,31.54,31.55,168342.0,28.6974,28.7064,28.6157,28.6248,168342.0
2017-03-17 12:15:00,31.56,31.61,31.55,31.59,43875.0,28.6338,28.6792,28.6248,28.6611,43875.0
2017-03-17 12:20:00,31.59,31.61,31.55,31.58,15990.0,28.6611,28.6792,28.6248,28.652,15990.0
2017-03-17 12:25:00,31.57,31.61,31.57,31.59,16926.0,28.6429,28.6792,28.6429,28.6611,16926.0
2017-03-17 12:30:00,31.6,31.61,31.58,31.61,17142.0,28.6701,28.6792,28.652,28.6792,17142.0
2017-03-17 12:35:00,31.62,31.7,31.61,31.66,32698.0,28.6883,28.7609,28.6792,28.7246,32698.0
2017-03-17 12:40:00,31.66,31.68,31.65,31.65,11969.0,28.7246,28.7427,28.7155,28.7155,11969.0
2017-03-17 12:45:00,31.66,31.69,31.65,31.69,17839.0,28.7246,28.7518,28.7155,28.7518,17839.0
2017-03-17 12:50:00,31.69,31.74,31.69,31.7,62648.0,28.7518,28.7972,28.7518,28.7609,62648.0
2017-03-17 12:55:00,31.7,31.71,31.69,31.7,46548.0,28.7609,28.7699,28.7518,28.7609,46548.0
2017-03-17 13:00:00,31.7,31.71,31.69,31.7,51681.0,28.7609,28.7699,28.7518,28.7609,51681.0
2017-03-17 13:05:00,31.71,31.75,31.7,31.73,43453.0,28.7699,28.8062,28.7609,28.7881,43453.0
2017-03-17 13:10:00,31.74,31.74,31.7,31.7,25849.0,28.7972,28.7972,28.7609,28.7609,25849.0
2017-03-17 13:15:00,31.71,31.71,31.7,31.71,17270.0,28.7699,28.7699,28.7609,28.7699,17270.0
2017-03-17 13:20:00,31.71,31.73,31.67,31.68,49377.0,28.7699,28.7881,28.7336,28.7427,49377.0
2017-03-17 13:25:00,31.68,31.71,31.67,31.69,22690.0,28.7427,28.7699,28.7336,28.7518,22690.0
2017-03-17 13:30:00,31.69,31.7,31.64,31.67,20208.0,28.7518,28.7609,28.7064,28.7336,20208.0
2017-03-17 13:35:00,31.67,31.68,31.63,31.64,25648.0,28.7336,28.7427,28.6974,28.7064,25648.0
2017-03-17 13:40:00,31.64,31.66,31.64,31.66,14115.0,28.7064,28.7246,28.7064,28.7246,14115.0
2017-03-17 13:45:00,31.66,31.7,31.65,31.7,19621.0,28.7246,28.7609,28.7155,28.7609,19621.0
2017-03-17 13:50:00,31.7,31.74,31.69,31.73,25102.0,28.7609,28.7972,28.7518,28.7881,25102.0
2017-03-17 13:55:00,31.74,31.74,31.64,31.67,50680.0,28.7972,28.7972,28.7064,28.7336,50680.0
2017-03-17 14:00:00,31.66,31.66,31.62,31.65,18606.0,28.7246,28.7246,28.6883,28.7155,18606.0
2017-03-17 14:05:00,31.66,31.68,31.63,31.64,19997.0,28.7246,28.7427,28.6974,28.7064,19997.0
2017-03-17 14:10:00,31.65,31.69,31.63,31.68,24093.0,28.7155,28.7518,28.6974,28.7427,24093.0
2017-03-17 14:15:00,31.67,31.68,31.66,31.68,19650.0,28.7336,28.7427,28.7246,28.7427,19650.0
2017-03-17 14:20:00,31.69,31.71,31.68,31.71,13123.0,28.7518,28.7699,28.7427,28.7699,13123.0
2017-03-17 14:25:00,31.71,31.71,31.69,31.71,11078.0,28.7699,28.7699,28.7518,28.7699,11078.0
2017-03-17 14:30:00,31.71,31.74,31.68,31.69,27151.0,28.7699,28.7972,28.7427,28.7518,27151.0
2017-03-17 14:35:00,31.7,31.71,31.68,31.68,15005.0,28.7609,28.7699,28.7427,28.7427,15005.0
2017-03-17 14:40:00,31.68,31.7,31.67,31.7,14894.0,28.7427,28.7609,28.7336,28.7609,14894.0
2017-03-17 14:45:00,31.7,31.7,31.66,31.66,24638.0,28.7609,28.7609,28.7246,28.7246,24638.0
2017-03-17 14:50:00,31.66,31.67,31.63,31.63,24060.0,28.7246,28.7336,28.6974,28.6974,24060.0
2017-03-17 14:55:00,31.64,31.66,31.63,31.64,27193.0,28.7064,28.7246,28.6974,28.7064,27193.0
2017-03-17 15:00:00,31.64,31.65,31.61,31.61,28973.0,28.7064,28.7155,28.6792,28.6792,28973.0
2017-03-17 15:05:00,31.61,31.63,31.61,31.63,10430.0,28.6792,28.6974,28.6792,28.6974,10430.0
2017-03-17 15:10:00,31.63,31.64,31.61,31.62,18401.0,28.6974,28.7064,28.6792,28.6883,18401.0
2017-03-17 15:15:00,31.61,31.64,31.61,31.63,25921.0,28.6792,28.7064,28.6792,28.6974,25921.0
2017-03-17 15:20:00,31.63,31.63,31.61,31.61,20612.0,28.6974,28.6974,28.6792,28.6792,20612.0
2017-03-17 15:25:00,31.62,31.64,31.58,31.6,46985.0,28.6883,28.7064,28.652,28.6701,46985.0
2017-03-17 15:30:00,31.6,31.61,31.59,31.6,26450.0,28.6701,28.6792,28.6611,28.6701,26450.0
2017-03-17 15:35:00,31.59,31.59,31.56,31.57,53517.0,28.6611,28.6611,28.6338,28.6429,53517.0
2017-03-17 15:40:00,31.56,31.58,31.55,31.57,112599.0,28.6338,28.652,28.6248,28.6429,112599.0
2017-03-17 15:45:00,31.56,31.57,31.54,31.56,145492.0,28.6338,28.6429,28.6157,28.6338,145492.0
2017-03-17 15:50:00,31.56,31.59,31.55,31.58,299595.0,28.6338,28.6611,28.6248,28.652,299595.0
2017-03-17 15:55:00,31.58,31.59,31.55,31.55,309716.0,28.652,28.6611,28.6248,28.6248,309716.0
2017-03-20 09:30:00,31.57,31.7,31.54,31.7,161406.0,28.6429,28.7609,28.6157,28.7609,161406.0
2017-03-20 09:35:00,31.71,31.73,31.55,31.6,51805.0,28.7699,28.7881,28.6248,28.6701,51805.0
2017-03-20 09:40:00,31.6,31.67,31.59,31.59,28841.0,28.6701,28.7336,28.6611,28.6611,28841.0
2017-03-20 09:45:00,31.59,31.68,31.58,31.68,33803.0,28.6611,28.7427,28.652,28.7427,33803.0
2017-03-20 09:50:00,31.68,31.74,31.65,31.73,34931.0,28.7427,28.7972,28.7155,28.7881,34931.0
2017-03-20 09:55:00,31.72,31.78,31.7,31.7,102104.0,28.779,28.8334,28.7609,28.7609,102104.0
2017-03-20 10:00:00,31.71,31.78,31.71,31.74,79105.0,28.7699,28.8334,28.7699,28.7972,79105.0
2017-03-20 10:05:00,31.75,31.76,31.71,31.72,32482.0,28.8062,28.8153,28.7699,28.779,32482.0
2017-03-20 10:10:00,31.73,31.74,31.71,31.74,32897.0,28.7881,28.7972,28.7699,28.7972,32897.0
2017-03-20 10:15:00,31.74,31.76,31.69,31.74,68648.0,28.7972,28.8153,28.7518,28.7972,68648.0
2017-03-20 10:20:00,31.75,31.82,31.74,31.77,255709.0,28.8062,28.8697,28.7972,28.8244,255709.0
2017-03-20 10:25:00,31.78,31.85,31.78,31.85,45136.0,28.8334,28.897,28.8334,28.897,45136.0
2017-03-20 10:30:00,31.86,31.86,31.79,31.8,29334.0,28.906,28.906,28.8425,28.8516,29334.0
2017-03-20 10:35:00,31.8,31.82,31.75,31.76,102081.0,28.8516,28.8697,28.8062,28.8153,102081.0
2017-03-20 10:40:00,31.76,31.77,31.74,31.77,91641.0,28.8153,28.8244,28.7972,28.8244,91641.0
2017-03-20 10:45:00,31.77,31.78,31.74,31.77,56372.0,28.8244,28.8334,28.7972,28.8244,56372.0
2017-03-20 10:50:00,31.77,31.82,31.75,31.76,61491.0,28.8244,28.8697,28.8062,28.8153,61491.0
2017-03-20 10:55:00,31.76,31.77,31.75,31.76,47770.0,28.8153,28.8244,28.8062,28.8153,47770.0
2017-03-20 11:00:00,31.76,31.79,31.75,31.77,54373.0,28.8153,28.8425,28.8062,28.8244,54373.0
2017-03-20 11:05:00,31.77,31.77,31.75,31.77,66716.0,28.8244,28.8244,28.8062,28.8244,66716.0
2017-03-20 11:10:00,31.77,31.83,31.76,31.8,112564.0,28.8244,28.8788,28.8153,28.8516,112564.0
2017-03-20 11:15:00,31.8,31.84,31.8,31.83,60897.0,28.8516,28.8879,28.8516,28.8788,60897.0
2017-03-20 11:20:00,31.83,31.83,31.75,31.77,29199.0,28.8788,28.8788,28.8062,28.8244,29199.0
2017-03-20 11:25:00,31.77,31.8,31.77,31.77,14401.0,28.8244,28.8516,28.8244,28.8244,14401.0
2017-03-20 11:30:00,31.77,31.79,31.75,31.76,39705.0,28.8244,28.8425,28.8062,28.8153,39705.0
2017-03-20 11:35:00,31.76,31.83,31.76,31.83,12597.0,28.8153,28.8788,28.8153,28.8788,12597.0
2017-03-20 11:40:00,31.83,31.87,31.82,31.82,35045.0,28.8788,28.9151,28.8697,28.8697,35045.0
2017-03-20 11:45:00,31.82,31.83,31.78,31.8,37308.0,28.8697,28.8788,28.8334,28.8516,37308.0
2017-03-20 11:50:00,31.79,31.8,31.75,31.76,14225.0,28.8425,28.8516,28.8062,28.8153,14225.0
2017-03-20 11:55:00,31.75,31.76,31.73,31.75,74142.0,28.8062,28.8153,28.7881,28.8062,74142.0
2017-03-20 12:00:00,31.75,31.76,31.73,31.74,28754.0,28.8062,28.8153,28.7881,28.7972,28754.0
2017-03-20 12:05:00,31.75,31.75,31.72,31.72,37700.0,28.8062,28.8062,28.779,28.779,37700.0
2017-03-20 12:10:00,31.71,31.73,31.7,31.72,17082.0,28.7699,28.7881,28.7609,28.779,17082.0
2017-03-20 12:15:00,31.72,31.73,31.68,31.7,33540.0,28.779,28.7881,28.7427,28.7609,33540.0
2017-03-20 12:20:00,31.7,31.73,31.69,31.71,14525.0,28.7609,28.7881,28.7518,28.7699,14525.0
2017-03-20 12:25:00,31.72,31.75,31.71,31.73,33715.0,28.779,28.8062,28.7699,28.7881,33715.0
2017-03-20 12:30:00,31.73,31.76,31.72,31.73,37021.0,28.7881,28.8153,28.779,28.7881,37021.0
2017-03-20 12:35:00,31.73,31.74,31.72,31.74,9481.0,28.7881,28.7972,28.779,28.7972,9481.0
2017-03-20 12:40:00,31.74,31.74,31.71,31.73,11093.0,28.7972,28.7972,28.7699,28.7881,11093.0
2017-03-20 12:45:00,31.73,31.73,31.69,31.7,20264.0,28.7881,28.7881,28.7518,28.7609,20264.0
2017-03-20 12:50:00,31.7,31.7,31.68,31.69,9345.0,28.7609,28.7609,28.7427,28.7518,9345.0
2017-03-20 12:55:00,31.69,31.69,31.65,31.67,8150.0,28.7518,28.7518,28.7155,28.7336,8150.0
2017-03-20 13:00:00,31.68,31.71,31.67,31.71,110851.0,28.7427,28.7699,28.7336,28.7699,110851.0
2017-03-20 13:05:00,31.71,31.71,31.69,31.69,23362.0,28.7699,28.7699,28.7518,28.7518,23362.0
2017-03-20 13:10:00,31.69,31.73,31.68,31.71,27299.0,28.7518,28.7881,28.7427,28.7699,27299.0
2017-03-20 13:15:00,31.72,31.73,31.71,31.73,4542.0,28.779,28.7881,28.7699,28.7881,4542.0
2017-03-20 13:20:00,31.72,31.72,31.7,31.72,11678.0,28.779,28.779,28.7609,28.779,11678.0
2017-03-20 13:25:00,31.71,31.72,31.66,31.66,14536.0,28.7699,28.779,28.7246,28.7246,14536.0
2017-03-20 13:30:00,31.67,31.67,31.65,31.65,4030.0,28.7336,28.7336,28.7155,28.7155,4030.0
2017-03-20 13:35:00,31.66,31.67,31.64,31.66,12289.0,28.7246,28.7336,28.7064,28.7246,12289.0
2017-03-20 13:40:00,31.66,31.71,31.61,31.63,133264.0,28.7246,28.7699,28.6792,28.6974,133264.0
2017-03-20 13:45:00,31.63,31.64,31.62,31.64,143905.0,28.6974,28.7064,28.6883,28.7064,143905.0
2017-03-20 13:50:00,31.64,31.67,31.64,31.67,18905.0,28.7064,28.7336,28.7064,28.7336,18905.0
2017-03-20 13:55:00,31.67,31.69,31.65,31.66,24574.0,28.7336,28.7518,28.7155,28.7246,24574.0
2017-03-20 14:00:00,31.67,31.67,31.62,31.62,8115.0,28.7336,28.7336,28.6883,28.6883,8115.0
2017-03-20 14:05:00,31.62,31.66,31.61,31.64,23110.0,28.6883,28.7246,28.6792,28.7064,23110.0
2017-03-20 14:10:00,31.64,31.64,31.63,31.63,15880.0,28.7064,28.7064,28.6974,28.6974,15880.0
2017-03-20 14:15:00,31.63,31.64,31.62,31.63,14562.0,28.6974,28.7064,28.6883,28.6974,14562.0
2017-03-20 14:20:00,31.62,31.64,31.61,31.63,14976.0,28.6883,28.7064,28.6792,28.6974,14976.0
2017-03-20 14:25:00,31.63,31.66,31.63,31.66,18572.0,28.6974,28.7246,28.6974,28.7246,18572.0
2017-03-20 14:30:00,31.66,31.66,31.64,31.64,9100.0,28.7246,28.7246,28.7064,28.7064,9100.0
2017-03-20 14:35:00,31.65,31.67,31.6,31.61,18838.0,28.7155,28.7336,28.6701,28.6792,18838.0
2017-03-20 14:40:00,31.62,31.67,31.61,31.67,39156.0,28.6883,28.7336,28.6792,28.7336,39156.0
2017-03-20 14:45:00,31.66,31.68,31.64,31.64,17396.0,28.7246,28.7427,28.7064,28.7064,17396.0
2017-03-20 14:50:00,31.65,31.65,31.61,31.65,19093.0,28.7155,28.7155,28.6792,28.7155,19093.0
2017-03-20 14:55:00,31.65,31.72,31.65,31.71,30315.0,28.7155,28.779,28.7155,28.7699,30315.0
2017-03-20 15:00:00,31.71,31.72,31.69,31.71,14868.0,28.7699,28.779,28.7518,28.7699,14868.0
2017-03-20 15:05:00,31.71,31.73,31.7,31.72,39483.0,28.7699,28.7881,28.7609,28.779,39483.0
2017-03-20 15:10:00,31.73,31.75,31.73,31.74,23432.0,28.7881,28.8062,28.7881,28.7972,23432.0
2017-03-20 15:15:00,31.74,31.77,31.73,31.75,64013.0,28.7972,28.8244,28.7881,28.8062,64013.0
2017-03-20 15:20:00,31.76,31.79,31.75,31.76,92225.0,28.8153,28.8425,28.8062,28.8153,92225.0
2017-03-20 15:25:00,31.76,31.77,31.74,31.74,16530.0,28.8153,28.8244,28.7972,28.7972,16530.0
2017-03-20 15:30:00,31.74,31.75,31.71,31.72,35941.0,28.7972,28.8062,28.7699,28.779,35941.0
2017-03-20 15:35:00,31.72,31.73,31.7,31.7,33882.0,28.779,28.7881,28.7609,28.7609,33882.0
2017-03-20 15:40:00,31.71,31.71,31.68,31.69,87539.0,28.7699,28.7699,28.7427,28.7518,87539.0
2017-03-20 15:45:00,31.7,31.7,31.69,31.69,48496.0,28.7609,28.7609,28.7518,28.7518,48496.0
2017-03-20 15:50:00,31.7,31.74,31.69,31.74,156748.0,28.7609,28.7972,28.7518,28.7972,156748.0
2017-03-20 15:55:00,31.74,31.74,31.7,31.72,349999.0,28.7972,28.7972,28.7609,28.779,349999.0
2017-03-21 09:30:00,31.88,31.93,31.76,31.92,124042.0,28.9242,28.9695,28.8153,28.9605,124042.0
2017-03-21 09:35:00,31.92,31.92,31.81,31.88,60078.0,28.9605,28.9605,28.8607,28.9242,60078.0
2017-03-21 09:40:00,31.89,31.9,31.77,31.81,76056.0,28.9332,28.9423,28.8244,28.8607,76056.0
2017-03-21 09:45:00,31.81,31.86,31.75,31.76,66651.0,28.8607,28.906,28.8062,28.8153,66651.0
2017-03-21 09:50:00,31.76,31.91,31.72,31.91,164323.0,28.8153,28.9514,28.779,28.9514,164323.0
2017-03-21 09:55:00,31.91,31.91,31.76,31.78,90713.0,28.9514,28.9514,28.8153,28.8334,90713.0
2017-03-21 10:00:00,31.77,31.78,31.63,31.64,41338.0,28.8244,28.8334,28.6974,28.7064,41338.0
2017-03-21 10:05:00,31.63,31.63,31.45,31.46,149620.0,28.6974,28.6974,28.534,28.5431,149620.0
2017-03-21 10:10:00,31.46,31.52,31.37,31.39,215599.0,28.5431,28.5976,28.4615,28.4796,215599.0
2017-03-21 10:15:00,31.39,31.4,31.3,31.31,110222.0,28.4796,28.4887,28.3979,28.407,110222.0
2017-03-21 10:20:00,31.31,31.35,31.23,31.24,94185.0,28.407,28.4433,28.3344,28.3435,94185.0
2017-03-21 10:25:00,31.23,31.25,31.11,31.18,142968.0,28.3344,28.3526,28.2256,28.2891,142968.0
2017-03-21 10:30:00,31.18,31.27,31.17,31.2,153660.0,28.2891,28.3707,28.28,28.3072,153660.0
2017-03-21 10:35:00,31.19,31.2,31.1,31.16,142225.0,28.2981,28.3072,28.2165,28.2709,142225.0
2017-03-21 10:40:00,31.16,31.2,31.11,31.14,60189.0,28.2709,28.3072,28.2256,28.2528,60189.0
2017-03-21 10:45:00,31.14,31.24,31.13,31.24,43016.0,28.2528,28.3435,28.2437,28.3435,43016.0
2017-03-21 10:50:00,31.23,31.26,31.16,31.17,50828.0,28.3344,28.3617,28.2709,28.28,50828.0
2017-03-21 10:55:00,31.17,31.17,31.0,31.04,156712.0,28.28,28.28,28.1258,28.1621,156712.0
2017-03-21 11:00:00,31.04,31.09,31.0,31.02,108288.0,28.1621,28.2074,28.1258,28.1439,108288.0
2017-03-21 11:05:00,31.03,31.06,30.99,31.05,90108.0,28.153,28.1802,28.1167,28.1711,90108.0
2017-03-21 11:10:00,31.06,31.07,30.97,30.98,67192.0,28.1802,28.1893,28.0985,28.1076,67192.0
2017-03-21 11:15:00,30.99,31.01,30.89,30.92,133990.0,28.1167,28.1348,28.026,28.0532,133990.0
2017-03-21 11:20:00,30.91,30.98,30.91,30.93,50200.0,28.0441,28.1076,28.0441,28.0623,50200.0
2017-03-21 11:25:00,30.93,30.93,30.77,30.83,115198.0,28.0623,28.0623,27.9171,27.9715,115198.0
2017-03-21 11:30:00,30.83,30.83,30.65,30.75,145422.0,27.9715,27.9715,27.8082,27.8989,145422.0
2017-03-21 11:35:00,30.77,30.82,30.73,30.75,80614.0,27.9171,27.9625,27.8808,27.8989,80614.0
2017-03-21 11:40:00,30.74,30.75,30.64,30.73,65021.0,27.8899,27.8989,27.7991,27.8808,65021.0
2017-03-21 11:45:00,30.72,30.78,30.7,30.78,54483.0,27.8717,27.9262,27.8536,27.9262,54483.0
2017-03-21 11:50:00,30.78,30.85,30.75,30.84,98980.0,27.9262,27.9897,27.8989,27.9806,98980.0
2017-03-21 11:55:00,30.84,30.9,30.81,30.89,122513.0,27.9806,28.035,27.9534,28.026,122513.0
2017-03-21 12:00:00,30.9,30.9,30.82,30.83,70667.0,28.035,28.035,27.9625,27.9715,70667.0
2017-03-21 12:05:00,30.82,30.89,30.8,30.83,144749.0,27.9625,28.026,27.9443,27.9715,144749.0
2017-03-21 12:10:00,30.82,30.91,30.78,30.9,133637.0,27.9625,28.0441,27.9262,28.035,133637.0
2017-03-21 12:15:00,30.9,30.95,30.85,30.86,104109.0,28.035,28.0804,27.9897,27.9987,104109.0
2017-03-21 12:20:00,30.86,30.88,30.77,30.77,22848.0,27.9987,28.0169,27.9171,27.9171,22848.0
2017-03-21 12:25:00,30.76,30.79,30.74,30.76,56992.0,27.908,27.9352,27.8899,27.908,56992.0
2017-03-21 12:30:00,30.76,30.8,30.74,30.79,112799.0,27.908,27.9443,27.8899,27.9352,112799.0
2017-03-21 12:35:00,30.78,30.79,30.71,30.73,45929.0,27.9262,27.9352,27.8627,27.8808,45929.0
2017-03-21 12:40:00,30.73,30.75,30.71,30.75,33516.0,27.8808,27.8989,27.8627,27.8989,33516.0
2017-03-21 12:45:00,30.74,30.74,30.69,30.71,69952.0,27.8899,27.8899,27.8445,27.8627,69952.0
2017-03-21 12:50:00,30.71,30.74,30.69,30.71,49086.0,27.8627,27.8899,27.8445,27.8627,49086.0
2017-03-21 12:55:00,30.7,30.75,30.7,30.7,109502.0,27.8536,27.8989,27.8536,27.8536,109502.0
2017-03-21 13:00:00,30.71,30.71,30.59,30.6,118386.0,27.8627,27.8627,27.7538,27.7629,118386.0
2017-03-21 13:05:00,30.6,30.6,30.52,30.55,190049.0,27.7629,27.7629,27.6903,27.7175,190049.0
2017-03-21 13:10:00,30.55,30.59,30.5,30.54,102583.0,27.7175,27.7538,27.6721,27.7084,102583.0
2017-03-21 13:15:00,30.54,30.56,30.51,30.54,68741.0,27.7084,27.7266,27.6812,27.7084,68741.0
2017-03-21 13:20:00,30.54,30.55,30.39,30.41,105108.0,27.7084,27.7175,27.5723,27.5905,105108.0
2017-03-21 13:25:00,30.41,30.42,30.32,30.37,203501.0,27.5905,27.5995,27.5088,27.5542,203501.0
2017-03-21 13:30:00,30.37,30.37,30.23,30.26,209718.0,27.5542,27.5542,27.4272,27.4544,209718.0
2017-03-21 13:35:00,30.26,30.27,30.16,30.23,153364.0,27.4544,27.4634,27.3636,27.4272,153364.0
2017-03-21 13:40:00,30.22,30.42,30.19,30.39,85375.0,27.4181,27.5995,27.3909,27.5723,85375.0
2017-03-21 13:45:00,30.39,30.4,30.34,30.35,46976.0,27.5723,27.5814,27.527,27.536,46976.0
2017-03-21 13:50:00,30.35,30.39,30.34,30.38,128840.0,27.536,27.5723,27.527,27.5632,128840.0
2017-03-21 13:55:00,30.38,30.4,30.32,30.32,66756.0,27.5632,27.5814,27.5088,27.5088,66756.0
2017-03-21 14:00:00,30.32,30.34,30.26,30.26,106724.0,27.5088,27.527,27.4544,27.4544,106724.0
2017-03-21 14:05:00,30.26,30.3,30.24,30.3,103058.0,27.4544,27.4907,27.4362,27.4907,103058.0
2017-03-21 14:10:00,30.3,30.3,30.26,30.29,69713.0,27.4907,27.4907,27.4544,27.4816,69713.0
2017-03-21 14:15:00,30.29,30.3,30.26,30.29,72767.0,27.4816,27.4907,27.4544,27.4816,72767.0
2017-03-21 14:20:00,30.29,30.29,30.22,30.25,54135.0,27.4816,27.4816,27.4181,27.4453,54135.0
2017-03-21 14:25:00,30.25,30.29,30.24,30.27,71800.0,27.4453,27.4816,27.4362,27.4634,71800.0
2017-03-21 14:30:00,30.26,30.33,30.26,30.32,63566.0,27.4544,27.5179,27.4544,27.5088,63566.0
2017-03-21 14:35:00,30.32,30.41,30.31,30.41,91958.0,27.5088,27.5905,27.4997,27.5905,91958.0
2017-03-21 14:40:00,30.41,30.41,30.38,30.4,90189.0,27.5905,27.5905,27.5632,27.5814,90189.0
2017-03-21 14:45:00,30.4,30.4,30.33,30.37,90433.0,27.5814,27.5814,27.5179,27.5542,90433.0
2017-03-21 14:50:00,30.37,30.42,30.35,30.42,62072.0,27.5542,27.5995,27.536,27.5995,62072.0
2017-03-21 14:55:00,30.42,30.53,30.41,30.51,151714.0,27.5995,27.6993,27.5905,27.6812,151714.0
2017-03-21 15:00:00,30.5,30.5,30.43,30.44,64036.0,27.6721,27.6721,27.6086,27.6177,64036.0
2017-03-21 15:05:00,30.44,30.48,30.41,30.45,97434.0,27.6177,27.654,27.5905,27.6268,97434.0
2017-03-21 15:10:00,30.45,30.47,30.44,30.46,88142.0,27.6268,27.6449,27.6177,27.6358,88142.0
2017-03-21 15:15:00,30.46,30.47,30.44,30.44,76416.0,27.6358,27.6449,27.6177,27.6177,76416.0
2017-03-21 15:20:00,30.45,30.45,30.4,30.41,59741.0,27.6268,27.6268,27.5814,27.5905,59741.0
2017-03-21 15:25:00,30.41,30.42,30.4,30.41,64088.0,27.5905,27.5995,27.5814,27.5905,64088.0
2017-03-21 15:30:00,30.4,30.41,30.37,30.38,91494.0,27.5814,27.5905,27.5542,27.5632,91494.0
2017-03-21 15:35:00,30.37,30.39,30.32,30.33,138678.0,27.5542,27.5723,27.5088,27.5179,138678.0
2017-03-21 15:40:00,30.33,30.33,30.29,30.29,185776.0,27.5179,27.5179,27.4816,27.4816,185776.0
2017-03-21 15:45:00,30.3,30.31,30.25,30.29,276130.0,27.4907,27.4997,27.4453,27.4816,276130.0
2017-03-21 15:50:00,30.28,30.38,30.14,30.3,489526.0,27.4725,27.5632,27.3455,27.4907,489526.0
2017-03-21 15:55:00,30.29,30.34,30.29,30.32,387731.0,27.4816,27.527,27.4816,27.5088,387731.0
2017-03-22 09:30:00,30.18,30.34,30.14,30.34,163017.0,27.3818,27.527,27.3455,27.527,163017.0
2017-03-22 09:35:00,30.35,30.52,30.35,30.44,109991.0,27.536,27.6903,27.536,27.6177,109991.0
2017-03-22 09:40:00,30.43,30.43,30.3,30.36,53447.0,27.6086,27.6086,27.4907,27.5451,53447.0
2017-03-22 09:45:00,30.36,30.39,30.23,30.26,67924.0,27.5451,27.5723,27.4272,27.4544,67924.0
2017-03-22 09:50:00,30.26,30.31,30.21,30.27,66048.0,27.4544,27.4997,27.409,27.4634,66048.0
2017-03-22 09:55:00,30.26,30.27,30.21,30.21,56388.0,27.4544,27.4634,27.409,27.409,56388.0
2017-03-22 10:00:00,30.21,30.26,30.1,30.25,128946.0,27.409,27.4544,27.3092,27.4453,128946.0
2017-03-22 10:05:00,30.24,30.25,30.17,30.18,50371.0,27.4362,27.4453,27.3727,27.3818,50371.0
2017-03-22 10:10:00,30.18,30.19,30.01,30.02,103350.0,27.3818,27.3909,27.2276,27.2366,103350.0
2017-03-22 10:15:00,30.02,30.09,30.0,30.06,99764.0,27.2366,27.3001,27.2185,27.2729,99764.0
2017-03-22 10:20:00,30.06,30.07,29.92,29.94,296313.0,27.2729,27.282,27.1459,27.164,296313.0
2017-03-22 10:25:00,29.95,29.96,29.88,29.94,130290.0,27.1731,27.1822,27.1096,27.164,130290.0
2017-03-22 10:30:00,29.94,30.01,29.93,30.01,105659.0,27.164,27.2276,27.155,27.2276,105659.0
2017-03-22 10:35:00,30.0,30.06,29.99,30.04,214352.0,27.2185,27.2729,27.2094,27.2548,214352.0
2017-03-22 10:40:00,30.04,30.12,29.99,30.09,317334.0,27.2548,27.3274,27.2094,27.3001,317334.0
2017-03-22 10:45:00,30.08,30.08,30.02,30.02,55312.0,27.2911,27.2911,27.2366,27.2366,55312.0
2017-03-22 10:50:00,30.03,30.09,30.02,30.07,59090.0,27.2457,27.3001,27.2366,27.282,59090.0
2017-03-22 10:55:00,30.07,30.08,30.03,30.06,75400.0,27.282,27.2911,27.2457,27.2729,75400.0
2017-03-22 11:00:00,30.06,30.07,30.01,30.03,58522.0,27.2729,27.282,27.2276,27.2457,58522.0
2017-03-22 11:05:00,30.03,30.05,30.0,30.03,36474.0,27.2457,27.2638,27.2185,27.2457,36474.0
2017-03-22 11:10:00,30.03,30.05,30.0,30.03,51597.0,27.2457,27.2638,27.2185,27.2457,51597.0
2017-03-22 11:15:00,30.03,30.16,30.02,30.12,165285.0,27.2457,27.3636,27.2366,27.3274,165285.0
2017-03-22 11:20:00,30.14,30.19,30.11,30.19,120260.0,27.3455,27.3909,27.3183,27.3909,120260.0
2017-03-22 11:25:00,30.19,30.26,30.16,30.26,94229.0,27.3909,27.4544,27.3636,27.4544,94229.0
2017-03-22 11:30:00,30.25,30.26,30.2,30.2,36642.0,27.4453,27.4544,27.3999,27.3999,36642.0
2017-03-22 11:35:00,30.2,30.22,30.17,30.18,52933.0,27.3999,27.4181,27.3727,27.3818,52933.0
2017-03-22 11:40:00,30.18,30.21,30.16,30.21,41388.0,27.3818,27.409,27.3636,27.409,41388.0
2017-03-22 11:45:00,30.21,30.22,30.19,30.2,32785.0,27.409,27.4181,27.3909,27.3999,32785.0
2017-03-22 11:50:00,30.19,30.2,30.14,30.15,40708.0,27.3909,27.3999,27.3455,27.3546,40708.0
2017-03-22 11:55:00,30.15,30.19,30.15,30.18,23778.0,27.3546,27.3909,27.3546,27.3818,23778.0
2017-03-22 12:00:00,30.19,30.21,30.17,30.21,29228.0,27.3909,27.409,27.3727,27.409,29228.0
2017-03-22 12:05:00,30.21,30.27,30.2,30.21,29356.0,27.409,27.4634,27.3999,27.409,29356.0
2017-03-22 12:10:00,30.21,30.22,30.16,30.17,19555.0,27.409,27.4181,27.3636,27.3727,19555.0
2017-03-22 12:15:00,30.17,30.19,30.17,30.17,12839.0,27.3727,27.3909,27.3727,27.3727,12839.0
2017-03-22 12:20:00,30.17,30.21,30.17,30.21,14114.0,27.3727,27.409,27.3727,27.409,14114.0
2017-03-22 12:25:00,30.21,30.21,30.18,30.2,20698.0,27.409,27.409,27.3818,27.3999,20698.0
2017-03-22 12:30:00,30.19,30.21,30.18,30.18,15069.0,27.3909,27.409,27.3818,27.3818,15069.0
2017-03-22 12:35:00,30.19,30.19,30.16,30.16,22849.0,27.3909,27.3909,27.3636,27.3636,22849.0
2017-03-22 12:40:00,30.17,30.23,30.16,30.22,42957.0,27.3727,27.4272,27.3636,27.4181,42957.0
2017-03-22 12:45:00,30.22,30.22,30.18,30.19,19787.0,27.4181,27.4181,27.3818,27.3909,19787.0
2017-03-22 12:50:00,30.19,30.21,30.18,30.21,31644.0,27.3909,27.409,27.3818,27.409,31644.0
2017-03-22 12:55:00,30.21,30.23,30.21,30.23,12119.0,27.409,27.4272,27.409,27.4272,12119.0
2017-03-22 13:00:00,30.23,30.25,30.21,30.24,61142.0,27.4272,27.4453,27.409,27.4362,61142.0
2017-03-22 13:05:00,30.24,30.25,30.22,30.25,26728.0,27.4362,27.4453,27.4181,27.4453,26728.0
2017-03-22 13:10:00,30.25,30.25,30.23,30.24,31659.0,27.4453,27.4453,27.4272,27.4362,31659.0
2017-03-22 13:15:00,30.24,30.3,30.23,30.3,30997.0,27.4362,27.4907,27.4272,27.4907,30997.0
2017-03-22 13:20:00,30.29,30.35,30.28,30.34,75807.0,27.4816,27.536,27.4725,27.527,75807.0
2017-03-22 13:25:00,30.34,30.35,30.32,30.35,34915.0,27.527,27.536,27.5088,27.536,34915.0
2017-03-22 13:30:00,30.35,30.37,30.34,30.36,56958.0,27.536,27.5542,27.527,27.5451,56958.0
2017-03-22 13:35:00,30.36,30.37,30.34,30.37,28720.0,27.5451,27.5542,27.527,27.5542,28720.0
2017-03-22 13:40:00,30.37,30.38,30.35,30.36,14023.0,27.5542,27.5632,27.536,27.5451,14023.0
2017-03-22 13:45:00,30.36,30.37,30.3,30.33,33061.0,27.5451,27.5542,27.4907,27.5179,33061.0
2017-03-22 13:50:00,30.34,30.36,30.32,30.33,13600.0,27.527,27.5451,27.5088,27.5179,13600.0
2017-03-22 13:55:00,30.32,30.34,30.32,30.33,11200.0,27.5088,27.527,27.5088,27.5179,11200.0
2017-03-22 14:00:00,30.32,30.37,30.32,30.36,32595.0,27.5088,27.5542,27.5088,27.5451,32595.0
2017-03-22 14:05:00,30.36,30.36,30.33,30.34,11250.0,27.5451,27.5451,27.5179,27.527,11250.0
2017-03-22 14:10:00,30.33,30.4,30.33,30.39,63480.0,27.5179,27.5814,27.5179,27.5723,63480.0
2017-03-22 14:15:00,30.38,30.4,30.37,30.39,34941.0,27.5632,27.5814,27.5542,27.5723,34941.0
2017-03-22 14:20:00,30.38,30.4,30.38,30.4,15397.0,27.5632,27.5814,27.5632,27.5814,15397.0
2017-03-22 14:25:00,30.39,30.4,30.33,30.35,32193.0,27.5723,27.5814,27.5179,27.536,32193.0
2017-03-22 14:30:00,30.35,30.38,30.34,30.37,35158.0,27.536,27.5632,27.527,27.5542,35158.0
2017-03-22 14:35:00,30.37,30.42,30.37,30.4,48626.0,27.5542,27.5995,27.5542,27.5814,48626.0
2017-03-22 14:40:00,30.39,30.41,30.38,30.41,31747.0,27.5723,27.5905,27.5632,27.5905,31747.0
2017-03-22 14:45:00,30.41,30.43,30.4,30.42,71443.0,27.5905,27.6086,27.5814,27.5995,71443.0
2017-03-22 14:50:00,30.43,30.43,30.41,30.42,25395.0,27.6086,27.6086,27.5905,27.5995,25395.0
2017-03-22 14:55:00,30.42,30.42,30.38,30.38,103731.0,27.5995,27.5995,27.5632,27.5632,103731.0
2017-03-22 15:00:00,30.38,30.4,30.37,30.38,28007.0,27.5632,27.5814,27.5542,27.5632,28007.0
2017-03-22 15:05:00,30.39,30.4,30.38,30.38,27109.0,27.5723,27.5814,27.5632,27.5632,27109.0
2017-03-22 15:10:00,30.38,30.4,30.38,30.4,24487.0,27.5632,27.5814,27.5632,27.5814,24487.0
2017-03-22 15:15:00,30.4,30.43,30.37,30.43,81428.0,27.5814,27.6086,27.5542,27.6086,81428.0
2017-03-22 15:20:00,30.43,30.45,30.42,30.42,70334.0,27.6086,27.6268,27.5995,27.5995,70334.0
2017-03-22 15:25:00,30.43,30.46,30.42,30.45,69456.0,27.6086,27.6358,27.5995,27.6268,69456.0
2017-03-22 15:30:00,30.45,30.46,30.44,30.46,47104.0,27.6268,27.6358,27.6177,27.6358,47104.0
2017-03-22 15:35:00,30.46,30.48,30.45,30.48,137516.0,27.6358,27.654,27.6268,27.654,137516.0
2017-03-22 15:40:00,30.48,30.49,30.45,30.47,99067.0,27.654,27.663,27.6268,27.6449,99067.0
2017-03-22 15:45:00,30.47,30.52,30.46,30.52,97971.0,27.6449,27.6903,27.6358,27.6903,97971.0
2017-03-22 15:50:00,30.52,30.61,30.51,30.58,293839.0,27.6903,27.7719,27.6812,27.7447,293839.0
2017-03-22 15:55:00,30.58,30.61,30.56,30.58,362255.0,27.7447,27.7719,27.7266,27.7447,362255.0
2017-03-23 09:30:00,30.85,30.93,30.61,30.84,285250.0,27.9897,28.0623,27.7719,27.9806,285250.0
2017-03-23 09:35:00,30.84,30.98,30.84,30.95,135474.0,27.9806,28.1076,27.9806,28.0804,135474.0
2017-03-23 09:40:00,30.95,30.95,30.72,30.77,171623.0,28.0804,28.0804,27.8717,27.9171,171623.0
2017-03-23 09:45:00,30.77,30.85,30.73,30.75,67408.0,27.9171,27.9897,27.8808,27.8989,67408.0
2017-03-23 09:50:00,30.76,30.82,30.74,30.79,75230.0,27.908,27.9625,27.8899,27.9352,75230.0
2017-03-23 09:55:00,30.78,30.83,30.76,30.82,58294.0,27.9262,27.9715,27.908,27.9625,58294.0
2017-03-23 10:00:00,30.82,30.89,30.82,30.84,76825.0,27.9625,28.026,27.9625,27.9806,76825.0
2017-03-23 10:05:00,30.84,30.85,30.75,30.76,33598.0,27.9806,27.9897,27.8989,27.908,33598.0
2017-03-23 10:10:00,30.75,30.78,30.71,30.71,71578.0,27.8989,27.9262,27.8627,27.8627,71578.0
2017-03-23 10:15:00,30.72,30.76,30.67,30.74,58474.0,27.8717,27.908,27.8264,27.8899,58474.0
2017-03-23 10:20:00,30.74,30.77,30.69,30.76,38496.0,27.8899,27.9171,27.8445,27.908,38496.0
2017-03-23 10:25:00,30.77,30.8,30.75,30.78,41659.0,27.9171,27.9443,27.8989,27.9262,41659.0
2017-03-23 10:30:00,30.78,30.9,30.78,30.87,77341.0,27.9262,28.035,27.9262,28.0078,77341.0
2017-03-23 10:35:00,30.87,30.9,30.86,30.88,44045.0,28.0078,28.035,27.9987,28.0169,44045.0
2017-03-23 10:40:00,30.88,30.9,30.87,30.9,59477.0,28.0169,28.035,28.0078,28.035,59477.0
2017-03-23 10:45:00,30.9,30.96,30.89,30.96,45292.0,28.035,28.0895,28.026,28.0895,45292.0
2017-03-23 10:50:00,30.96,31.0,30.94,30.98,63621.0,28.0895,28.1258,28.0713,28.1076,63621.0
2017-03-23 10:55:00,30.99,30.99,30.95,30.97,44493.0,28.1167,28.1167,28.0804,28.0985,44493.0
2017-03-23 11:00:00,30.98,31.04,30.94,31.02,146728.0,28.1076,28.1621,28.0713,28.1439,146728.0
2017-03-23 11:05:00,31.02,31.08,31.02,31.08,46751.0,28.1439,28.1983,28.1439,28.1983,46751.0
2017-03-23 11:10:00,31.08,31.12,31.06,31.07,42676.0,28.1983,28.2346,28.1802,28.1893,42676.0
2017-03-23 11:15:00,31.07,31.09,31.05,31.07,36203.0,28.1893,28.2074,28.1711,28.1893,36203.0
2017-03-23 11:20:00,31.06,31.09,31.04,31.08,57463.0,28.1802,28.2074,28.1621,28.1983,57463.0
2017-03-23 11:25:00,31.08,31.08,31.03,31.06,40320.0,28.1983,28.1983,28.153,28.1802,40320.0
2017-03-23 11:30:00,31.07,31.16,31.06,31.13,53896.0,28.1893,28.2709,28.1802,28.2437,53896.0
2017-03-23 11:35:00,31.13,31.16,31.1,31.14,91293.0,28.2437,28.2709,28.2165,28.2528,91293.0
2017-03-23 11:40:00,31.14,31.14,31.04,31.05,31545.0,28.2528,28.2528,28.1621,28.1711,31545.0
2017-03-23 11:45:00,31.05,31.05,30.99,31.05,26705.0,28.1711,28.1711,28.1167,28.1711,26705.0
2017-03-23 11:50:00,31.05,31.11,31.05,31.09,37286.0,28.1711,28.2256,28.1711,28.2074,37286.0
2017-03-23 11:55:00,31.1,31.14,31.09,31.13,42827.0,28.2165,28.2528,28.2074,28.2437,42827.0
2017-03-23 12:00:00,31.12,31.16,31.11,31.16,29571.0,28.2346,28.2709,28.2256,28.2709,29571.0
2017-03-23 12:05:00,31.16,31.18,31.1,31.12,33349.0,28.2709,28.2891,28.2165,28.2346,33349.0
2017-03-23 12:10:00,31.12,31.13,31.07,31.1,27824.0,28.2346,28.2437,28.1893,28.2165,27824.0
2017-03-23 12:15:00,31.1,31.12,31.09,31.1,11903.0,28.2165,28.2346,28.2074,28.2165,11903.0
2017-03-23 12:20:00,31.1,31.13,31.1,31.11,17683.0,28.2165,28.2437,28.2165,28.2256,17683.0
2017-03-23 12:25:00,31.1,31.13,31.1,31.12,11603.0,28.2165,28.2437,28.2165,28.2346,11603.0
2017-03-23 12:30:00,31.12,31.16,31.11,31.12,27178.0,28.2346,28.2709,28.2256,28.2346,27178.0
2017-03-23 12:35:00,31.11,31.11,31.05,31.06,21483.0,28.2256,28.2256,28.1711,28.1802,21483.0
2017-03-23 12:40:00,31.06,31.08,31.05,31.07,26891.0,28.1802,28.1983,28.1711,28.1893,26891.0
2017-03-23 12:45:00,31.07,31.09,31.06,31.08,18766.0,28.1893,28.2074,28.1802,28.1983,18766.0
2017-03-23 12:50:00,31.09,31.15,31.09,31.14,23200.0,28.2074,28.2619,28.2074,28.2528,23200.0
2017-03-23 12:55:00,31.13,31.17,31.13,31.16,28064.0,28.2437,28.28,28.2437,28.2709,28064.0
2017-03-23 13:00:00,31.16,31.16,31.07,31.08,44731.0,28.2709,28.2709,28.1893,28.1983,44731.0
2017-03-23 13:05:00,31.08,31.11,31.06,31.06,37240.0,28.1983,28.2256,28.1802,28.1802,37240.0
2017-03-23 13:10:00,31.05,31.06,31.0,31.04,61475.0,28.1711,28.1802,28.1258,28.1621,61475.0
2017-03-23 13:15:00,31.03,31.1,31.02,31.09,25107.0,28.153,28.2165,28.1439,28.2074,25107.0
2017-03-23 13:20:00,31.11,31.13,31.08,31.08,34884.0,28.2256,28.2437,28.1983,28.1983,34884.0
2017-03-23 13:25:00,31.08,31.1,31.04,31.05,22540.0,28.1983,28.2165,28.1621,28.1711,22540.0
2017-03-23 13:30:00,31.05,31.1,31.05,31.1,20088.0,28.1711,28.2165,28.1711,28.2165,20088.0
2017-03-23 13:35:00,31.09,31.15,31.09,31.11,47440.0,28.2074,28.2619,28.2074,28.2256,47440.0
2017-03-23 13:40:00,31.11,31.17,31.1,31.15,29961.0,28.2256,28.28,28.2165,28.2619,29961.0
2017-03-23 13:45:00,31.16,31.19,31.13,31.13,68310.0,28.2709,28.2981,28.2437,28.2437,68310.0
2017-03-23 13:50:00,31.13,31.21,31.13,31.17,34978.0,28.2437,28.3163,28.2437,28.28,34978.0
2017-03-23 13:55:00,31.18,31.18,31.12,31.14,34195.0,28.2891,28.2891,28.2346,28.2528,34195.0
2017-03-23 14:00:00,31.14,31.19,31.14,31.18,41481.0,28.2528,28.2981,28.2528,28.2891,41481.0
2017-03-23 14:05:00,31.18,31.19,31.14,31.15,78473.0,28.2891,28.2981,28.2528,28.2619,78473.0
2017-03-23 14:10:00,31.15,31.17,31.09,31.14,68043.0,28.2619,28.28,28.2074,28.2528,68043.0
2017-03-23 14:15:00,31.15,31.23,31.14,31.21,59099.0,28.2619,28.3344,28.2528,28.3163,59099.0
2017-03-23 14:20:00,31.22,31.24,31.17,31.23,94537.0,28.3254,28.3435,28.28,28.3344,94537.0
2017-03-23 14:25:00,31.23,31.26,31.21,31.21,49849.0,28.3344,28.3617,28.3163,28.3163,49849.0
2017-03-23 14:30:00,31.21,31.23,31.19,31.2,44124.0,28.3163,28.3344,28.2981,28.3072,44124.0
2017-03-23 14:35:00,31.21,31.27,31.2,31.27,34382.0,28.3163,28.3707,28.3072,28.3707,34382.0
2017-03-23 14:40:00,31.27,31.31,31.25,31.29,46827.0,28.3707,28.407,28.3526,28.3889,46827.0
2017-03-23 14:45:00,31.29,31.31,31.24,31.27,123808.0,28.3889,28.407,28.3435,28.3707,123808.0
2017-03-23 14:50:00,31.26,31.31,31.24,31.3,39120.0,28.3617,28.407,28.3435,28.3979,39120.0
2017-03-23 14:55:00,31.3,31.35,31.27,31.28,56314.0,28.3979,28.4433,28.3707,28.3798,56314.0
2017-03-23 15:00:00,31.28,31.35,31.27,31.28,68854.0,28.3798,28.4433,28.3707,28.3798,68854.0
2017-03-23 15:05:00,31.28,31.35,31.28,31.31,55031.0,28.3798,28.4433,28.3798,28.407,55031.0
2017-03-23 15:10:00,31.31,31.32,31.27,31.31,45801.0,28.407,28.4161,28.3707,28.407,45801.0
2017-03-23 15:15:00,31.31,31.31,31.27,31.29,80001.0,28.407,28.407,28.3707,28.3889,80001.0
2017-03-23 15:20:00,31.29,31.31,31.28,31.28,66938.0,28.3889,28.407,28.3798,28.3798,66938.0
2017-03-23 15:25:00,31.28,31.28,31.19,31.2,86975.0,28.3798,28.3798,28.2981,28.3072,86975.0
2017-03-23 15:30:00,31.21,31.22,31.14,31.16,88795.0,28.3163,28.3254,28.2528,28.2709,88795.0
2017-03-23 15:35:00,31.17,31.23,31.17,31.23,115508.0,28.28,28.3344,28.28,28.3344,115508.0
2017-03-23 15:40:00,31.23,31.25,31.18,31.21,89119.0,28.3344,28.3526,28.2891,28.3163,89119.0
2017-03-23 15:45:00,31.21,31.25,31.2,31.24,133392.0,28.3163,28.3526,28.3072,28.3435,133392.0
2017-03-23 15:50:00,31.24,31.29,31.19,31.26,253654.0,28.3435,28.3889,28.2981,28.3617,253654.0
2017-03-23 15:55:00,31.26,31.32,31.24,31.3,415122.0,28.3617,28.4161,28.3435,28.3979,415122.0
2017-03-24 09:30:00,31.42,31.64,31.37,31.55,254563.0,28.5068,28.7064,28.4615,28.6248,254563.0
2017-03-24 09:35:00,31.56,31.68,31.5,31.67,130590.0,28.6338,28.7427,28.5794,28.7336,130590.0
2017-03-24 09:40:00,31.67,31.78,31.65,31.77,216593.0,28.7336,28.8334,28.7155,28.8244,216593.0
2017-03-24 09:45:00,31.78,31.84,31.74,31.81,160987.0,28.8334,28.8879,28.7972,28.8607,160987.0
2017-03-24 09:50:00,31.81,31.81,31.74,31.75,166092.0,28.8607,28.8607,28.7972,28.8062,166092.0
2017-03-24 09:55:00,31.75,31.76,31.7,31.71,194398.0,28.8062,28.8153,28.7609,28.7699,194398.0
2017-03-24 10:00:00,31.72,31.78,31.69,31.7,91704.0,28.779,28.8334,28.7518,28.7609,91704.0
2017-03-24 10:05:00,31.71,31.71,31.64,31.65,66358.0,28.7699,28.7699,28.7064,28.7155,66358.0
2017-03-24 10:10:00,31.66,31.68,31.61,31.67,117726.0,28.7246,28.7427,28.6792,28.7336,117726.0
2017-03-24 10:15:00,31.67,31.74,31.66,31.73,56196.0,28.7336,28.7972,28.7246,28.7881,56196.0
2017-03-24 10:20:00,31.72,31.72,31.6,31.71,323606.0,28.779,28.779,28.6701,28.7699,323606.0
2017-03-24 10:25:00,31.71,31.73,31.63,31.7,178354.0,28.7699,28.7881,28.6974,28.7609,178354.0
2017-03-24 10:30:00,31.7,31.76,31.68,31.69,139558.0,28.7609,28.8153,28.7427,28.7518,139558.0
2017-03-24 10:35:00,31.7,31.72,31.68,31.7,51140.0,28.7609,28.779,28.7427,28.7609,51140.0
2017-03-24 10:40:00,31.71,31.75,31.71,31.71,65664.0,28.7699,28.8062,28.7699,28.7699,65664.0
2017-03-24 10:45:00,31.71,31.73,31.64,31.64,38352.0,28.7699,28.7881,28.7064,28.7064,38352.0
2017-03-24 10:50:00,31.65,31.7,31.65,31.68,37058.0,28.7155,28.7609,28.7155,28.7427,37058.0
2017-03-24 10:55:00,31.67,31.69,31.64,31.64,41214.0,28.7336,28.7518,28.7064,28.7064,41214.0
2017-03-24 11:00:00,31.65,31.65,31.6,31.62,35344.0,28.7155,28.7155,28.6701,28.6883,35344.0
2017-03-24 11:05:00,31.61,31.65,31.59,31.59,45782.0,28.6792,28.7155,28.6611,28.6611,45782.0
2017-03-24 11:10:00,31.59,31.61,31.58,31.59,59655.0,28.6611,28.6792,28.652,28.6611,59655.0
2017-03-24 11:15:00,31.58,31.58,31.52,31.55,57491.0,28.652,28.652,28.5976,28.6248,57491.0
2017-03-24 11:20:00,31.55,31.57,31.51,31.51,54683.0,28.6248,28.6429,28.5885,28.5885,54683.0
2017-03-24 11:25:00,31.51,31.53,31.51,31.53,27744.0,28.5885,28.6066,28.5885,28.6066,27744.0
2017-03-24 11:30:00,31.53,31.55,31.5,31.5,52417.0,28.6066,28.6248,28.5794,28.5794,52417.0
2017-03-24 11:35:00,31.5,31.52,31.49,31.5,33300.0,28.5794,28.5976,28.5703,28.5794,33300.0
2017-03-24 11:40:00,31.51,31.55,31.5,31.53,33428.0,28.5885,28.6248,28.5794,28.6066,33428.0
2017-03-24 11:45:00,31.53,31.57,31.52,31.57,16800.0,28.6066,28.6429,28.5976,28.6429,16800.0
2017-03-24 11:50:00,31.57,31.58,31.54,31.54,36453.0,28.6429,28.652,28.6157,28.6157,36453.0
2017-03-24 11:55:00,31.55,31.6,31.54,31.6,20810.0,28.6248,28.6701,28.6157,28.6701,20810.0
2017-03-24 12:00:00,31.6,31.6,31.57,31.59,37563.0,28.6701,28.6701,28.6429,28.6611,37563.0
2017-03-24 12:05:00,31.6,31.62,31.59,31.61,30422.0,28.6701,28.6883,28.6611,28.6792,30422.0
2017-03-24 12:10:00,31.6,31.61,31.49,31.54,56711.0,28.6701,28.6792,28.5703,28.6157,56711.0
2017-03-24 12:15:00,31.54,31.57,31.52,31.54,29685.0,28.6157,28.6429,28.5976,28.6157,29685.0
2017-03-24 12:20:00,31.53,31.53,31.46,31.46,72188.0,28.6066,28.6066,28.5431,28.5431,72188.0
2017-03-24 12:25:00,31.46,31.5,31.41,31.47,80970.0,28.5431,28.5794,28.4977,28.5522,80970.0
2017-03-24 12:30:00,31.47,31.52,31.46,31.47,24028.0,28.5522,28.5976,28.5431,28.5522,24028.0
2017-03-24 12:35:00,31.48,31.58,31.47,31.58,71251.0,28.5613,28.652,28.5522,28.652,71251.0
2017-03-24 12:40:00,31.57,31.6,31.56,31.6,34917.0,28.6429,28.6701,28.6338,28.6701,34917.0
2017-03-24 12:45:00,31.6,31.63,31.58,31.6,46969.0,28.6701,28.6974,28.652,28.6701,46969.0
2017-03-24 12:50:00,31.6,31.62,31.54,31.58,42548.0,28.6701,28.6883,28.6157,28.652,42548.0
2017-03-24 12:55:00,31.57,31.61,31.57,31.58,22919.0,28.6429,28.6792,28.6429,28.652,22919.0
2017-03-24 13:00:00,31.59,31.61,31.58,31.61,19748.0,28.6611,28.6792,28.652,28.6792,19748.0
2017-03-24 13:05:00,31.6,31.6,31.53,31.54,41389.0,28.6701,28.6701,28.6066,28.6157,41389.0
2017-03-24 13:10:00,31.55,31.56,31.53,31.55,23700.0,28.6248,28.6338,28.6066,28.6248,23700.0
2017-03-24 13:15:00,31.55,31.55,31.53,31.53,22102.0,28.6248,28.6248,28.6066,28.6066,22102.0
2017-03-24 13:20:00,31.53,31.55,31.53,31.53,119481.0,28.6066,28.6248,28.6066,28.6066,119481.0
2017-03-24 13:25:00,31.53,31.55,31.52,31.54,18405.0,28.6066,28.6248,28.5976,28.6157,18405.0
2017-03-24 13:30:00,31.53,31.55,31.53,31.54,11300.0,28.6066,28.6248,28.6066,28.6157,11300.0
2017-03-24 13:35:00,31.55,31.55,31.5,31.52,61906.0,28.6248,28.6248,28.5794,28.5976,61906.0
2017-03-24 13:40:00,31.52,31.56,31.51,31.52,43207.0,28.5976,28.6338,28.5885,28.5976,43207.0
2017-03-24 13:45:00,31.52,31.53,31.47,31.51,26278.0,28.5976,28.6066,28.5522,28.5885,26278.0
2017-03-24 13:50:00,31.5,31.51,31.45,31.46,37766.0,28.5794,28.5885,28.534,28.5431,37766.0
2017-03-24 13:55:00,31.46,31.47,31.36,31.4,60914.0,28.5431,28.5522,28.4524,28.4887,60914.0
2017-03-24 14:00:00,31.4,31.43,31.39,31.42,10500.0,28.4887,28.5159,28.4796,28.5068,10500.0
2017-03-24 14:05:00,31.43,31.45,31.4,31.4,37625.0,28.5159,28.534,28.4887,28.4887,37625.0
2017-03-24 14:10:00,31.4,31.43,31.4,31.43,15237.0,28.4887,28.5159,28.4887,28.5159,15237.0
2017-03-24 14:15:00,31.43,31.47,31.42,31.46,32720.0,28.5159,28.5522,28.5068,28.5431,32720.0
2017-03-24 14:20:00,31.46,31.46,31.44,31.44,11159.0,28.5431,28.5431,28.525,28.525,11159.0
2017-03-24 14:25:00,31.44,31.45,31.33,31.35,61902.0,28.525,28.534,28.4252,28.4433,61902.0
2017-03-24 14:30:00,31.35,31.37,31.34,31.35,22125.0,28.4433,28.4615,28.4342,28.4433,22125.0
2017-03-24 14:35:00,31.34,31.35,31.3,31.3,21542.0,28.4342,28.4433,28.3979,28.3979,21542.0
2017-03-24 14:40:00,31.3,31.33,31.3,31.3,24173.0,28.3979,28.4252,28.3979,28.3979,24173.0
2017-03-24 14:45:00,31.31,31.33,31.27,31.29,33314.0,28.407,28.4252,28.3707,28.3889,33314.0
2017-03-24 14:50:00,31.29,31.29,31.2,31.2,63595.0,28.3889,28.3889,28.3072,28.3072,63595.0
2017-03-24 14:55:00,31.21,31.23,31.18,31.21,67826.0,28.3163,28.3344,28.2891,28.3163,67826.0
2017-03-24 15:00:00,31.22,31.22,31.15,31.16,68955.0,28.3254,28.3254,28.2619,28.2709,68955.0
2017-03-24 15:05:00,31.16,31.17,31.14,31.15,74006.0,28.2709,28.28,28.2528,28.2619,74006.0
2017-03-24 15:10:00,31.16,31.17,31.14,31.16,69466.0,28.2709,28.28,28.2528,28.2709,69466.0
2017-03-24 15:15:00,31.15,31.16,31.1,31.16,44839.0,28.2619,28.2709,28.2165,28.2709,44839.0
2017-03-24 15:20:00,31.16,31.25,31.15,31.24,17730.0,28.2709,28.3526,28.2619,28.3435,17730.0
2017-03-24 15:25:00,31.24,31.25,31.2,31.23,42440.0,28.3435,28.3526,28.3072,28.3344,42440.0
2017-03-24 15:30:00,31.23,31.26,31.17,31.24,46017.0,28.3344,28.3617,28.28,28.3435,46017.0
2017-03-24 15:35:00,31.25,31.28,31.19,31.28,72282.0,28.3526,28.3798,28.2981,28.3798,72282.0
2017-03-24 15:40:00,31.29,31.33,31.28,31.29,69066.0,28.3889,28.4252,28.3798,28.3889,69066.0
2017-03-24 15:45:00,31.29,31.29,31.19,31.19,158880.0,28.3889,28.3889,28.2981,28.2981,158880.0
2017-03-24 15:50:00,31.19,31.3,31.17,31.29,208327.0,28.2981,28.3979,28.28,28.3889,208327.0
2017-03-24 15:55:00,31.29,31.3,31.24,31.26,190108.0,28.3889,28.3979,28.3435,28.3617,190108.0
2017-03-27 09:30:00,31.0,31.15,30.76,31.06,233552.0,28.1258,28.2619,27.908,28.1802,233552.0
2017-03-27 09:35:00,31.05,31.21,31.0,31.2,215288.0,28.1711,28.3163,28.1258,28.3072,215288.0
2017-03-27 09:40:00,31.19,31.26,31.13,31.24,169448.0,28.2981,28.3617,28.2437,28.3435,169448.0
2017-03-27 09:45:00,31.24,31.25,31.13,31.23,62934.0,28.3435,28.3526,28.2437,28.3344,62934.0
2017-03-27 09:50:00,31.24,31.46,31.24,31.32,118538.0,28.3435,28.5431,28.3435,28.4161,118538.0
2017-03-27 09:55:00,31.32,31.32,31.26,31.3,25384.0,28.4161,28.4161,28.3617,28.3979,25384.0
2017-03-27 10:00:00,31.3,31.35,31.22,31.34,37975.0,28.3979,28.4433,28.3254,28.4342,37975.0
2017-03-27 10:05:00,31.33,31.39,31.28,31.29,112024.0,28.4252,28.4796,28.3798,28.3889,112024.0
2017-03-27 10:10:00,31.3,31.31,31.14,31.23,98069.0,28.3979,28.407,28.2528,28.3344,98069.0
2017-03-27 10:15:00,31.24,31.34,31.23,31.23,111980.0,28.3435,28.4342,28.3344,28.3344,111980.0
2017-03-27 10:20:00,31.24,31.33,31.24,31.31,39419.0,28.3435,28.4252,28.3435,28.407,39419.0
2017-03-27 10:25:00,31.31,31.32,31.23,31.28,65450.0,28.407,28.4161,28.3344,28.3798,65450.0
2017-03-27 10:30:00,31.28,31.36,31.27,31.35,23066.0,28.3798,28.4524,28.3707,28.4433,23066.0
2017-03-27 10:35:00,31.35,31.37,31.32,31.34,25248.0,28.4433,28.4615,28.4161,28.4342,25248.0
2017-03-27 10:40:00,31.34,31.34,31.26,31.34,28971.0,28.4342,28.4342,28.3617,28.4342,28971.0
2017-03-27 10:45:00,31.34,31.42,31.33,31.36,62544.0,28.4342,28.5068,28.4252,28.4524,62544.0
2017-03-27 10:50:00,31.38,31.4,31.36,31.36,21006.0,28.4705,28.4887,28.4524,28.4524,21006.0
2017-03-27 10:55:00,31.35,31.35,31.29,31.31,21946.0,28.4433,28.4433,28.3889,28.407,21946.0
2017-03-27 11:00:00,31.31,31.31,31.24,31.25,33341.0,28.407,28.407,28.3435,28.3526,33341.0
2017-03-27 11:05:00,31.25,31.25,31.13,31.16,87690.0,28.3526,28.3526,28.2437,28.2709,87690.0
2017-03-27 11:10:00,31.17,31.19,31.12,31.18,27194.0,28.28,28.2981,28.2346,28.2891,27194.0
2017-03-27 11:15:00,31.18,31.24,31.17,31.21,23645.0,28.2891,28.3435,28.28,28.3163,23645.0
2017-03-27 11:20:00,31.2,31.24,31.19,31.23,14350.0,28.3072,28.3435,28.2981,28.3344,14350.0
2017-03-27 11:25:00,31.23,31.29,31.19,31.29,15077.0,28.3344,28.3889,28.2981,28.3889,15077.0
2017-03-27 11:30:00,31.29,31.34,31.25,31.33,27413.0,28.3889,28.4342,28.3526,28.4252,27413.0
2017-03-27 11:35:00,31.34,31.37,31.28,31.29,18008.0,28.4342,28.4615,28.3798,28.3889,18008.0
2017-03-27 11:40:00,31.29,31.4,31.28,31.39,36722.0,28.3889,28.4887,28.3798,28.4796,36722.0
2017-03-27 11:45:00,31.39,31.39,31.33,31.33,11199.0,28.4796,28.4796,28.4252,28.4252,11199.0
2017-03-27 11:50:00,31.33,31.34,31.31,31.32,10124.0,28.4252,28.4342,28.407,28.4161,10124.0
2017-03-27 11:55:00,31.32,31.35,31.24,31.3,81516.0,28.4161,28.4433,28.3435,28.3979,81516.0
2017-03-27 12:00:00,31.31,31.35,31.29,31.35,14189.0,28.407,28.4433,28.3889,28.4433,14189.0
2017-03-27 12:05:00,31.36,31.36,31.3,31.31,12740.0,28.4524,28.4524,28.3979,28.407,12740.0
2017-03-27 12:10:00,31.32,31.32,31.24,31.24,27930.0,28.4161,28.4161,28.3435,28.3435,27930.0
2017-03-27 12:15:00,31.25,31.28,31.23,31.26,26491.0,28.3526,28.3798,28.3344,28.3617,26491.0
2017-03-27 12:20:00,31.25,31.27,31.24,31.26,13099.0,28.3526,28.3707,28.3435,28.3617,13099.0
2017-03-27 12:25:00,31.26,31.3,31.23,31.3,85900.0,28.3617,28.3979,28.3344,28.3979,85900.0
2017-03-27 12:30:00,31.3,31.36,31.3,31.34,11576.0,28.3979,28.4524,28.3979,28.4342,11576.0
2017-03-27 12:35:00,31.34,31.35,31.33,31.35,13326.0,28.4342,28.4433,28.4252,28.4433,13326.0
2017-03-27 12:40:00,31.34,31.38,31.34,31.37,22942.0,28.4342,28.4705,28.4342,28.4615,22942.0
2017-03-27 12:45:00,31.37,31.38,31.32,31.36,34157.0,28.4615,28.4705,28.4161,28.4524,34157.0
2017-03-27 12:50:00,31.36,31.43,31.34,31.43,29302.0,28.4524,28.5159,28.4342,28.5159,29302.0
2017-03-27 12:55:00,31.42,31.42,31.36,31.38,13900.0,28.5068,28.5068,28.4524,28.4705,13900.0
2017-03-27 13:00:00,31.38,31.48,31.37,31.45,54419.0,28.4705,28.5613,28.4615,28.534,54419.0
2017-03-27 13:05:00,31.45,31.54,31.44,31.53,65905.0,28.534,28.6157,28.525,28.6066,65905.0
2017-03-27 13:10:00,31.52,31.52,31.47,31.5,68312.0,28.5976,28.5976,28.5522,28.5794,68312.0
2017-03-27 13:15:00,31.5,31.51,31.47,31.49,24250.0,28.5794,28.5885,28.5522,28.5703,24250.0
2017-03-27 13:20:00,31.48,31.54,31.48,31.53,22889.0,28.5613,28.6157,28.5613,28.6066,22889.0
2017-03-27 13:25:00,31.54,31.55,31.5,31.53,7718.0,28.6157,28.6248,28.5794,28.6066,7718.0
2017-03-27 13:30:00,31.53,31.53,31.49,31.5,16084.0,28.6066,28.6066,28.5703,28.5794,16084.0
2017-03-27 13:35:00,31.5,31.52,31.49,31.5,31817.0,28.5794,28.5976,28.5703,28.5794,31817.0
2017-03-27 13:40:00,31.5,31.53,31.49,31.5,14000.0,28.5794,28.6066,28.5703,28.5794,14000.0
2017-03-27 13:45:00,31.5,31.53,31.49,31.51,26478.0,28.5794,28.6066,28.5703,28.5885,26478.0
2017-03-27 13:50:00,31.51,31.51,31.48,31.5,10865.0,28.5885,28.5885,28.5613,28.5794,10865.0
2017-03-27 13:55:00,31.5,31.51,31.48,31.48,9026.0,28.5794,28.5885,28.5613,28.5613,9026.0
2017-03-27 14:00:00,31.49,31.52,31.48,31.48,11400.0,28.5703,28.5976,28.5613,28.5613,11400.0
2017-03-27 14:05:00,31.49,31.52,31.48,31.51,9400.0,28.5703,28.5976,28.5613,28.5885,9400.0
2017-03-27 14:10:00,31.51,31.52,31.5,31.5,9617.0,28.5885,28.5976,28.5794,28.5794,9617.0
2017-03-27 14:15:00,31.5,31.51,31.47,31.47,16373.0,28.5794,28.5885,28.5522,28.5522,16373.0
2017-03-27 14:20:00,31.48,31.51,31.45,31.51,25256.0,28.5613,28.5885,28.534,28.5885,25256.0
2017-03-27 14:25:00,31.51,31.51,31.47,31.5,19178.0,28.5885,28.5885,28.5522,28.5794,19178.0
2017-03-27 14:30:00,31.5,31.55,31.5,31.54,29289.0,28.5794,28.6248,28.5794,28.6157,29289.0
2017-03-27 14:35:00,31.54,31.54,31.48,31.49,16104.0,28.6157,28.6157,28.5613,28.5703,16104.0
2017-03-27 14:40:00,31.49,31.53,31.48,31.51,19121.0,28.5703,28.6066,28.5613,28.5885,19121.0
2017-03-27 14:45:00,31.51,31.52,31.48,31.5,19796.0,28.5885,28.5976,28.5613,28.5794,19796.0
2017-03-27 14:50:00,31.5,31.51,31.49,31.49,12555.0,28.5794,28.5885,28.5703,28.5703,12555.0
2017-03-27 14:55:00,31.49,31.55,31.49,31.54,26179.0,28.5703,28.6248,28.5703,28.6157,26179.0
2017-03-27 15:00:00,31.54,31.54,31.5,31.5,19345.0,28.6157,28.6157,28.5794,28.5794,19345.0
2017-03-27 15:05:00,31.5,31.52,31.48,31.48,39091.0,28.5794,28.5976,28.5613,28.5613,39091.0
2017-03-27 15:10:00,31.48,31.5,31.46,31.46,22229.0,28.5613,28.5794,28.5431,28.5431,22229.0
2017-03-27 15:15:00,31.46,31.5,31.45,31.48,35562.0,28.5431,28.5794,28.534,28.5613,35562.0
2017-03-27 15:20:00,31.49,31.49,31.46,31.46,12749.0,28.5703,28.5703,28.5431,28.5431,12749.0
2017-03-27 15:25:00,31.46,31.48,31.45,31.46,28451.0,28.5431,28.5613,28.534,28.5431,28451.0
2017-03-27 15:30:00,31.46,31.47,31.44,31.45,32693.0,28.5431,28.5522,28.525,28.534,32693.0
2017-03-27 15:35:00,31.44,31.47,31.43,31.46,49125.0,28.525,28.5522,28.5159,28.5431,49125.0
2017-03-27 15:40:00,31.46,31.47,31.4,31.41,74692.0,28.5431,28.5522,28.4887,28.4977,74692.0
2017-03-27 15:45:00,31.41,31.42,31.33,31.38,170247.0,28.4977,28.5068,28.4252,28.4705,170247.0
2017-03-27 15:50:00,31.38,31.42,31.29,31.33,212915.0,28.4705,28.5068,28.3889,28.4252,212915.0
2017-03-27 15:55:00,31.33,31.39,31.32,31.38,267137.0,28.4252,28.4796,28.4161,28.4705,267137.0
2017-03-28 09:30:00,31.33,31.67,31.21,31.66,290502.0,28.4252,28.7336,28.3163,28.7246,290502.0
2017-03-28 09:35:00,31.66,31.79,31.66,31.74,71758.0,28.7246,28.8425,28.7246,28.7972,71758.0
2017-03-28 09:40:00,31.74,31.95,31.73,31.89,348378.0,28.7972,28.9877,28.7881,28.9332,348378.0
2017-03-28 09:45:00,31.89,31.92,31.78,31.9,222697.0,28.9332,28.9605,28.8334,28.9423,222697.0
2017-03-28 09:50:00,31.9,31.93,31.83,31.88,103909.0,28.9423,28.9695,28.8788,28.9242,103909.0
2017-03-28 09:55:00,31.88,32.0,31.87,31.97,272856.0,28.9242,29.033,28.9151,29.0058,272856.0
2017-03-28 10:00:00,31.97,32.0,31.92,31.97,405572.0,29.0058,29.033,28.9605,29.0058,405572.0
2017-03-28 10:05:00,31.97,31.97,31.86,31.88,103300.0,29.0058,29.0058,28.906,28.9242,103300.0
2017-03-28 10:10:00,31.87,31.91,31.72,31.72,133892.0,28.9151,28.9514,28.779,28.779,133892.0
2017-03-28 10:15:00,31.73,31.78,31.69,31.69,138164.0,28.7881,28.8334,28.7518,28.7518,138164.0
2017-03-28 10:20:00,31.69,31.7,31.55,31.59,93187.0,28.7518,28.7609,28.6248,28.6611,93187.0
2017-03-28 10:25:00,31.6,31.7,31.57,31.69,37949.0,28.6701,28.7609,28.6429,28.7518,37949.0
2017-03-28 10:30:00,31.69,31.7,31.6,31.63,30619.0,28.7518,28.7609,28.6701,28.6974,30619.0
2017-03-28 10:35:00,31.63,31.64,31.57,31.61,48165.0,28.6974,28.7064,28.6429,28.6792,48165.0
2017-03-28 10:40:00,31.62,31.67,31.61,31.62,73719.0,28.6883,28.7336,28.6792,28.6883,73719.0
2017-03-28 10:45:00,31.62,31.65,31.61,31.63,96053.0,28.6883,28.7155,28.6792,28.6974,96053.0
2017-03-28 10:50:00,31.64,31.65,31.57,31.62,85532.0,28.7064,28.7155,28.6429,28.6883,85532.0
2017-03-28 10:55:00,31.62,31.64,31.58,31.62,35600.0,28.6883,28.7064,28.652,28.6883,35600.0
2017-03-28 11:00:00,31.64,31.64,31.52,31.59,140476.0,28.7064,28.7064,28.5976,28.6611,140476.0
2017-03-28 11:05:00,31.59,31.62,31.56,31.59,58041.0,28.6611,28.6883,28.6338,28.6611,58041.0
2017-03-28 11:10:00,31.59,31.63,31.58,31.62,76343.0,28.6611,28.6974,28.652,28.6883,76343.0
2017-03-28 11:15:00,31.61,31.66,31.61,31.62,37645.0,28.6792,28.7246,28.6792,28.6883,37645.0
2017-03-28 11:20:00,31.61,31.64,31.61,31.63,25384.0,28.6792,28.7064,28.6792,28.6974,25384.0
2017-03-28 11:25:00,31.62,31.62,31.55,31.56,39478.0,28.6883,28.6883,28.6248,28.6338,39478.0
2017-03-28 11:30:00,31.57,31.62,31.55,31.61,21011.0,28.6429,28.6883,28.6248,28.6792,21011.0
2017-03-28 11:35:00,31.6,31.61,31.57,31.59,29765.0,28.6701,28.6792,28.6429,28.6611,29765.0
2017-03-28 11:40:00,31.58,31.61,31.55,31.56,28252.0,28.652,28.6792,28.6248,28.6338,28252.0
2017-03-28 11:45:00,31.57,31.62,31.56,31.61,44212.0,28.6429,28.6883,28.6338,28.6792,44212.0
2017-03-28 11:50:00,31.61,31.64,31.6,31.6,34218.0,28.6792,28.7064,28.6701,28.6701,34218.0
2017-03-28 11:55:00,31.61,31.63,31.58,31.6,46843.0,28.6792,28.6974,28.652,28.6701,46843.0
2017-03-28 12:00:00,31.61,31.64,31.6,31.62,62543.0,28.6792,28.7064,28.6701,28.6883,62543.0
2017-03-28 12:05:00,31.62,31.63,31.58,31.59,35415.0,28.6883,28.6974,28.652,28.6611,35415.0
2017-03-28 12:10:00,31.6,31.61,31.57,31.61,22658.0,28.6701,28.6792,28.6429,28.6792,22658.0
2017-03-28 12:15:00,31.61,31.61,31.55,31.56,49449.0,28.6792,28.6792,28.6248,28.6338,49449.0
2017-03-28 12:20:00,31.56,31.56,31.5,31.53,66341.0,28.6338,28.6338,28.5794,28.6066,66341.0
2017-03-28 12:25:00,31.52,31.53,31.51,31.52,17062.0,28.5976,28.6066,28.5885,28.5976,17062.0
2017-03-28 12:30:00,31.52,31.53,31.49,31.51,40690.0,28.5976,28.6066,28.5703,28.5885,40690.0
2017-03-28 12:35:00,31.51,31.54,31.51,31.53,9853.0,28.5885,28.6157,28.5885,28.6066,9853.0
2017-03-28 12:40:00,31.53,31.56,31.49,31.53,43543.0,28.6066,28.6338,28.5703,28.6066,43543.0
2017-03-28 12:45:00,31.53,31.54,31.52,31.52,9630.0,28.6066,28.6157,28.5976,28.5976,9630.0
2017-03-28 12:50:00,31.52,31.55,31.52,31.55,7648.0,28.5976,28.6248,28.5976,28.6248,7648.0
2017-03-28 12:55:00,31.55,31.57,31.54,31.55,20390.0,28.6248,28.6429,28.6157,28.6248,20390.0
2017-03-28 13:00:00,31.56,31.59,31.55,31.57,22588.0,28.6338,28.6611,28.6248,28.6429,22588.0
2017-03-28 13:05:00,31.56,31.6,31.56,31.58,13709.0,28.6338,28.6701,28.6338,28.652,13709.0
2017-03-28 13:10:00,31.58,31.6,31.57,31.59,14919.0,28.652,28.6701,28.6429,28.6611,14919.0
2017-03-28 13:15:00,31.6,31.65,31.58,31.62,143588.0,28.6701,28.7155,28.652,28.6883,143588.0
2017-03-28 13:20:00,31.62,31.64,31.61,31.62,37603.0,28.6883,28.7064,28.6792,28.6883,37603.0
2017-03-28 13:25:00,31.62,31.63,31.61,31.61,11386.0,28.6883,28.6974,28.6792,28.6792,11386.0
2017-03-28 13:30:00,31.61,31.62,31.58,31.6,31129.0,28.6792,28.6883,28.652,28.6701,31129.0
2017-03-28 13:35:00,31.6,31.63,31.6,31.63,91371.0,28.6701,28.6974,28.6701,28.6974,91371.0
2017-03-28 13:40:00,31.63,31.76,31.62,31.76,88977.0,28.6974,28.8153,28.6883,28.8153,88977.0
2017-03-28 13:45:00,31.74,31.75,31.71,31.72,26831.0,28.7972,28.8062,28.7699,28.779,26831.0
2017-03-28 13:50:00,31.73,31.73,31.67,31.68,51184.0,28.7881,28.7881,28.7336,28.7427,51184.0
2017-03-28 13:55:00,31.67,31.68,31.63,31.67,40694.0,28.7336,28.7427,28.6974,28.7336,40694.0
2017-03-28 14:00:00,31.67,31.68,31.63,31.63,36101.0,28.7336,28.7427,28.6974,28.6974,36101.0
2017-03-28 14:05:00,31.64,31.64,31.62,31.64,28875.0,28.7064,28.7064,28.6883,28.7064,28875.0
2017-03-28 14:10:00,31.64,31.69,31.63,31.66,63734.0,28.7064,28.7518,28.6974,28.7246,63734.0
2017-03-28 14:15:00,31.67,31.67,31.63,31.64,20040.0,28.7336,28.7336,28.6974,28.7064,20040.0
2017-03-28 14:20:00,31.64,31.66,31.62,31.65,29079.0,28.7064,28.7246,28.6883,28.7155,29079.0
2017-03-28 14:25:00,31.65,31.65,31.62,31.62,13523.0,28.7155,28.7155,28.6883,28.6883,13523.0
2017-03-28 14:30:00,31.62,31.64,31.61,31.63,25854.0,28.6883,28.7064,28.6792,28.6974,25854.0
2017-03-28 14:35:00,31.63,31.64,31.6,31.6,33002.0,28.6974,28.7064,28.6701,28.6701,33002.0
2017-03-28 14:40:00,31.6,31.61,31.57,31.59,41144.0,28.6701,28.6792,28.6429,28.6611,41144.0
2017-03-28 14:45:00,31.6,31.61,31.57,31.57,38806.0,28.6701,28.6792,28.6429,28.6429,38806.0
2017-03-28 14:50:00,31.57,31.59,31.56,31.57,23044.0,28.6429,28.6611,28.6338,28.6429,23044.0
2017-03-28 14:55:00,31.56,31.58,31.53,31.56,39835.0,28.6338,28.652,28.6066,28.6338,39835.0
2017-03-28 15:00:00,31.57,31.58,31.55,31.58,18820.0,28.6429,28.652,28.6248,28.652,18820.0
2017-03-28 15:05:00,31.58,31.58,31.55,31.55,17238.0,28.652,28.652,28.6248,28.6248,17238.0
2017-03-28 15:10:00,31.55,31.57,31.52,31.57,21154.0,28.6248,28.6429,28.5976,28.6429,21154.0
2017-03-28 15:15:00,31.57,31.57,31.53,31.55,25031.0,28.6429,28.6429,28.6066,28.6248,25031.0
2017-03-28 15:20:00,31.55,31.57,31.54,31.55,17502.0,28.6248,28.6429,28.6157,28.6248,17502.0
2017-03-28 15:25:00,31.55,31.57,31.54,31.57,14270.0,28.6248,28.6429,28.6157,28.6429,14270.0
2017-03-28 15:30:00,31.57,31.58,31.52,31.56,63240.0,28.6429,28.652,28.5976,28.6338,63240.0
2017-03-28 15:35:00,31.56,31.56,31.53,31.53,76170.0,28.6338,28.6338,28.6066,28.6066,76170.0
2017-03-28 15:40:00,31.53,31.58,31.53,31.55,68895.0,28.6066,28.652,28.6066,28.6248,68895.0
2017-03-28 15:45:00,31.55,31.55,31.48,31.52,90848.0,28.6248,28.6248,28.5613,28.5976,90848.0
2017-03-28 15:50:00,31.51,31.51,31.47,31.48,110911.0,28.5885,28.5885,28.5522,28.5613,110911.0
2017-03-28 15:55:00,31.48,31.49,31.44,31.46,295287.0,28.5613,28.5703,28.525,28.5431,295287.0
2017-03-29 09:30:00,31.5,31.58,31.48,31.49,95559.0,28.5794,28.652,28.5613,28.5703,95559.0
2017-03-29 09:35:00,31.51,31.51,31.43,31.48,26044.0,28.5885,28.5885,28.5159,28.5613,26044.0
2017-03-29 09:40:00,31.48,31.6,31.47,31.58,27816.0,28.5613,28.6701,28.5522,28.652,27816.0
2017-03-29 09:45:00,31.57,31.59,31.47,31.49,18328.0,28.6429,28.6611,28.5522,28.5703,18328.0
2017-03-29 09:50:00,31.5,31.57,31.46,31.54,28897.0,28.5794,28.6429,28.5431,28.6157,28897.0
2017-03-29 09:55:00,31.55,31.62,31.54,31.6,29910.0,28.6248,28.6883,28.6157,28.6701,29910.0
2017-03-29 10:00:00,31.6,31.64,31.57,31.63,35966.0,28.6701,28.7064,28.6429,28.6974,35966.0
2017-03-29 10:05:00,31.64,31.66,31.59,31.66,33922.0,28.7064,28.7246,28.6611,28.7246,33922.0
2017-03-29 10:10:00,31.65,31.67,31.59,31.59,64875.0,28.7155,28.7336,28.6611,28.6611,64875.0
2017-03-29 10:15:00,31.59,31.59,31.56,31.59,24867.0,28.6611,28.6611,28.6338,28.6611,24867.0
2017-03-29 10:20:00,31.58,31.58,31.53,31.55,27100.0,28.652,28.652,28.6066,28.6248,27100.0
2017-03-29 10:25:00,31.54,31.57,31.54,31.57,16719.0,28.6157,28.6429,28.6157,28.6429,16719.0
2017-03-29 10:30:00,31.56,31.61,31.55,31.59,29074.0,28.6338,28.6792,28.6248,28.6611,29074.0
2017-03-29 10:35:00,31.59,31.63,31.58,31.63,33192.0,28.6611,28.6974,28.652,28.6974,33192.0
2017-03-29 10:40:00,31.63,31.63,31.58,31.58,84187.0,28.6974,28.6974,28.652,28.652,84187.0
2017-03-29 10:45:00,31.59,31.6,31.57,31.59,51014.0,28.6611,28.6701,28.6429,28.6611,51014.0
2017-03-29 10:50:00,31.58,31.6,31.53,31.54,57701.0,28.652,28.6701,28.6066,28.6157,57701.0
2017-03-29 10:55:00,31.53,31.58,31.53,31.57,40150.0,28.6066,28.652,28.6066,28.6429,40150.0
2017-03-29 11:00:00,31.56,31.58,31.49,31.5,39444.0,28.6338,28.652,28.5703,28.5794,39444.0
2017-03-29 11:05:00,31.51,31.51,31.49,31.5,23387.0,28.5885,28.5885,28.5703,28.5794,23387.0
2017-03-29 11:10:00,31.5,31.53,31.5,31.51,33870.0,28.5794,28.6066,28.5794,28.5885,33870.0
2017-03-29 11:15:00,31.52,31.53,31.46,31.47,71906.0,28.5976,28.6066,28.5431,28.5522,71906.0
2017-03-29 11:20:00,31.47,31.48,31.46,31.47,40280.0,28.5522,28.5613,28.5431,28.5522,40280.0
2017-03-29 11:25:00,31.48,31.5,31.45,31.49,89903.0,28.5613,28.5794,28.534,28.5703,89903.0
2017-03-29 11:30:00,31.49,31.49,31.45,31.45,20496.0,28.5703,28.5703,28.534,28.534,20496.0
2017-03-29 11:35:00,31.46,31.49,31.42,31.43,61591.0,28.5431,28.5703,28.5068,28.5159,61591.0
2017-03-29 11:40:00,31.43,31.51,31.42,31.51,30633.0,28.5159,28.5885,28.5068,28.5885,30633.0
2017-03-29 11:45:00,31.51,31.54,31.5,31.54,34064.0,28.5885,28.6157,28.5794,28.6157,34064.0
2017-03-29 11:50:00,31.53,31.54,31.45,31.48,39347.0,28.6066,28.6157,28.534,28.5613,39347.0
2017-03-29 11:55:00,31.48,31.48,31.45,31.46,29913.0,28.5613,28.5613,28.534,28.5431,29913.0
2017-03-29 12:00:00,31.47,31.5,31.46,31.48,17231.0,28.5522,28.5794,28.5431,28.5613,17231.0
2017-03-29 12:05:00,31.48,31.54,31.48,31.51,21892.0,28.5613,28.6157,28.5613,28.5885,21892.0
2017-03-29 12:10:00,31.52,31.55,31.51,31.55,21499.0,28.5976,28.6248,28.5885,28.6248,21499.0
2017-03-29 12:15:00,31.55,31.6,31.55,31.59,43198.0,28.6248,28.6701,28.6248,28.6611,43198.0
2017-03-29 12:20:00,31.59,31.61,31.58,31.6,40725.0,28.6611,28.6792,28.652,28.6701,40725.0
2017-03-29 12:25:00,31.6,31.6,31.58,31.6,44611.0,28.6701,28.6701,28.652,28.6701,44611.0
2017-03-29 12:30:00,31.59,31.6,31.59,31.59,9478.0,28.6611,28.6701,28.6611,28.6611,9478.0
2017-03-29 12:35:00,31.6,31.6,31.58,31.58,18448.0,28.6701,28.6701,28.652,28.652,18448.0
2017-03-29 12:40:00,31.58,31.59,31.54,31.57,35707.0,28.652,28.6611,28.6157,28.6429,35707.0
2017-03-29 12:45:00,31.57,31.57,31.55,31.56,16744.0,28.6429,28.6429,28.6248,28.6338,16744.0
2017-03-29 12:50:00,31.56,31.58,31.55,31.57,21100.0,28.6338,28.652,28.6248,28.6429,21100.0
2017-03-29 12:55:00,31.57,31.57,31.53,31.56,14450.0,28.6429,28.6429,28.6066,28.6338,14450.0
2017-03-29 13:00:00,31.56,31.59,31.55,31.57,16740.0,28.6338,28.6611,28.6248,28.6429,16740.0
2017-03-29 13:05:00,31.58,31.58,31.56,31.57,10135.0,28.652,28.652,28.6338,28.6429,10135.0
2017-03-29 13:10:00,31.56,31.58,31.54,31.58,19173.0,28.6338,28.652,28.6157,28.652,19173.0
2017-03-29 13:15:00,31.58,31.58,31.56,31.58,11761.0,28.652,28.652,28.6338,28.652,11761.0
2017-03-29 13:20:00,31.58,31.61,31.57,31.59,14026.0,28.652,28.6792,28.6429,28.6611,14026.0
2017-03-29 13:25:00,31.59,31.61,31.58,31.59,32743.0,28.6611,28.6792,28.652,28.6611,32743.0
2017-03-29 13:30:00,31.58,31.59,31.56,31.57,15305.0,28.652,28.6611,28.6338,28.6429,15305.0
2017-03-29 13:35:00,31.57,31.61,31.56,31.6,23443.0,28.6429,28.6792,28.6338,28.6701,23443.0
2017-03-29 13:40:00,31.6,31.6,31.57,31.58,39167.0,28.6701,28.6701,28.6429,28.652,39167.0
2017-03-29 13:45:00,31.57,31.58,31.55,31.56,19445.0,28.6429,28.652,28.6248,28.6338,19445.0
2017-03-29 13:50:00,31.56,31.58,31.56,31.57,7000.0,28.6338,28.652,28.6338,28.6429,7000.0
2017-03-29 13:55:00,31.56,31.59,31.54,31.55,25750.0,28.6338,28.6611,28.6157,28.6248,25750.0
2017-03-29 14:00:00,31.55,31.55,31.52,31.54,15117.0,28.6248,28.6248,28.5976,28.6157,15117.0
2017-03-29 14:05:00,31.54,31.54,31.5,31.51,27748.0,28.6157,28.6157,28.5794,28.5885,27748.0
2017-03-29 14:10:00,31.52,31.52,31.51,31.52,8110.0,28.5976,28.5976,28.5885,28.5976,8110.0
2017-03-29 14:15:00,31.51,31.52,31.49,31.51,26103.0,28.5885,28.5976,28.5703,28.5885,26103.0
2017-03-29 14:20:00,31.51,31.54,31.51,31.51,21199.0,28.5885,28.6157,28.5885,28.5885,21199.0
2017-03-29 14:25:00,31.51,31.55,31.51,31.54,18750.0,28.5885,28.6248,28.5885,28.6157,18750.0
2017-03-29 14:30:00,31.53,31.55,31.52,31.54,20782.0,28.6066,28.6248,28.5976,28.6157,20782.0
2017-03-29 14:35:00,31.54,31.55,31.53,31.54,23932.0,28.6157,28.6248,28.6066,28.6157,23932.0
2017-03-29 14:40:00,31.55,31.56,31.53,31.54,19085.0,28.6248,28.6338,28.6066,28.6157,19085.0
2017-03-29 14:45:00,31.54,31.55,31.53,31.54,35379.0,28.6157,28.6248,28.6066,28.6157,35379.0
2017-03-29 14:50:00,31.54,31.56,31.53,31.56,15461.0,28.6157,28.6338,28.6066,28.6338,15461.0
2017-03-29 14:55:00,31.56,31.56,31.54,31.55,22141.0,28.6338,28.6338,28.6157,28.6248,22141.0
2017-03-29 15:00:00,31.54,31.56,31.53,31.54,30212.0,28.6157,28.6338,28.6066,28.6157,30212.0
2017-03-29 15:05:00,31.54,31.57,31.53,31.55,29998.0,28.6157,28.6429,28.6066,28.6248,29998.0
2017-03-29 15:10:00,31.56,31.56,31.53,31.55,37547.0,28.6338,28.6338,28.6066,28.6248,37547.0
2017-03-29 15:15:00,31.55,31.57,31.54,31.57,30187.0,28.6248,28.6429,28.6157,28.6429,30187.0
2017-03-29 15:20:00,31.56,31.57,31.55,31.56,35921.0,28.6338,28.6429,28.6248,28.6338,35921.0
2017-03-29 15:25:00,31.56,31.57,31.55,31.57,24573.0,28.6338,28.6429,28.6248,28.6429,24573.0
2017-03-29 15:30:00,31.57,31.57,31.54,31.56,41868.0,28.6429,28.6429,28.6157,28.6338,41868.0
2017-03-29 15:35:00,31.56,31.56,31.51,31.51,39163.0,28.6338,28.6338,28.5885,28.5885,39163.0
2017-03-29 15:40:00,31.52,31.52,31.49,31.51,52841.0,28.5976,28.5976,28.5703,28.5885,52841.0
2017-03-29 15:45:00,31.52,31.53,31.51,31.53,44491.0,28.5976,28.6066,28.5885,28.6066,44491.0
2017-03-29 15:50:00,31.53,31.59,31.52,31.59,175875.0,28.6066,28.6611,28.5976,28.6611,175875.0
2017-03-29 15:55:00,31.59,31.59,31.56,31.58,213684.0,28.6611,28.6611,28.6338,28.652,213684.0
2017-03-30 09:30:00,31.5,31.87,31.48,31.86,390639.0,28.5794,28.9151,28.5613,28.906,390639.0
2017-03-30 09:35:00,31.85,31.89,31.67,31.72,110098.0,28.897,28.9332,28.7336,28.779,110098.0
2017-03-30 09:40:00,31.72,31.79,31.7,31.73,80699.0,28.779,28.8425,28.7609,28.7881,80699.0
2017-03-30 09:45:00,31.74,31.77,31.7,31.75,124408.0,28.7972,28.8244,28.7609,28.8062,124408.0
2017-03-30 09:50:00,31.75,31.76,31.67,31.73,84830.0,28.8062,28.8153,28.7336,28.7881,84830.0
2017-03-30 09:55:00,31.73,31.76,31.71,31.72,87138.0,28.7881,28.8153,28.7699,28.779,87138.0
2017-03-30 10:00:00,31.71,31.75,31.71,31.73,59276.0,28.7699,28.8062,28.7699,28.7881,59276.0
2017-03-30 10:05:00,31.72,31.73,31.66,31.71,90323.0,28.779,28.7881,28.7246,28.7699,90323.0
2017-03-30 10:10:00,31.71,31.72,31.61,31.61,111355.0,28.7699,28.779,28.6792,28.6792,111355.0
2017-03-30 10:15:00,31.61,31.62,31.54,31.57,54458.0,28.6792,28.6883,28.6157,28.6429,54458.0
2017-03-30 10:20:00,31.57,31.59,31.54,31.55,49897.0,28.6429,28.6611,28.6157,28.6248,49897.0
2017-03-30 10:25:00,31.54,31.57,31.53,31.56,58861.0,28.6157,28.6429,28.6066,28.6338,58861.0
2017-03-30 10:30:00,31.56,31.64,31.54,31.62,57646.0,28.6338,28.7064,28.6157,28.6883,57646.0
2017-03-30 10:35:00,31.63,31.66,31.61,31.62,55959.0,28.6974,28.7246,28.6792,28.6883,55959.0
2017-03-30 10:40:00,31.61,31.64,31.58,31.63,93776.0,28.6792,28.7064,28.652,28.6974,93776.0
2017-03-30 10:45:00,31.63,31.64,31.61,31.63,39939.0,28.6974,28.7064,28.6792,28.6974,39939.0
2017-03-30 10:50:00,31.64,31.66,31.63,31.66,34499.0,28.7064,28.7246,28.6974,28.7246,34499.0
2017-03-30 10:55:00,31.66,31.7,31.65,31.68,56088.0,28.7246,28.7609,28.7155,28.7427,56088.0
2017-03-30 11:00:00,31.69,31.69,31.62,31.62,42059.0,28.7518,28.7518,28.6883,28.6883,42059.0
2017-03-30 11:05:00,31.62,31.63,31.57,31.57,30107.0,28.6883,28.6974,28.6429,28.6429,30107.0
2017-03-30 11:10:00,31.57,31.68,31.57,31.68,100452.0,28.6429,28.7427,28.6429,28.7427,100452.0
2017-03-30 11:15:00,31.68,31.69,31.61,31.64,53992.0,28.7427,28.7518,28.6792,28.7064,53992.0
2017-03-30 11:20:00,31.64,31.65,31.5,31.53,55262.0,28.7064,28.7155,28.5794,28.6066,55262.0
2017-03-30 11:25:00,31.53,31.54,31.5,31.5,41500.0,28.6066,28.6157,28.5794,28.5794,41500.0
2017-03-30 11:30:00,31.51,31.54,31.49,31.52,56135.0,28.5885,28.6157,28.5703,28.5976,56135.0
2017-03-30 11:35:00,31.53,31.58,31.52,31.57,39488.0,28.6066,28.652,28.5976,28.6429,39488.0
2017-03-30 11:40:00,31.57,31.58,31.54,31.55,49562.0,28.6429,28.652,28.6157,28.6248,49562.0
2017-03-30 11:45:00,31.55,31.58,31.55,31.56,25473.0,28.6248,28.652,28.6248,28.6338,25473.0
2017-03-30 11:50:00,31.55,31.56,31.53,31.56,50505.0,28.6248,28.6338,28.6066,28.6338,50505.0
2017-03-30 11:55:00,31.55,31.56,31.55,31.56,43928.0,28.6248,28.6338,28.6248,28.6338,43928.0
2017-03-30 12:00:00,31.55,31.62,31.55,31.6,114337.0,28.6248,28.6883,28.6248,28.6701,114337.0
2017-03-30 12:05:00,31.61,31.64,31.59,31.63,54636.0,28.6792,28.7064,28.6611,28.6974,54636.0
2017-03-30 12:10:00,31.63,31.64,31.56,31.56,100204.0,28.6974,28.7064,28.6338,28.6338,100204.0
2017-03-30 12:15:00,31.55,31.56,31.54,31.54,15602.0,28.6248,28.6338,28.6157,28.6157,15602.0
2017-03-30 12:20:00,31.54,31.59,31.54,31.57,34503.0,28.6157,28.6611,28.6157,28.6429,34503.0
2017-03-30 12:25:00,31.58,31.61,31.57,31.61,22845.0,28.652,28.6792,28.6429,28.6792,22845.0
2017-03-30 12:30:00,31.61,31.61,31.54,31.54,48402.0,28.6792,28.6792,28.6157,28.6157,48402.0
2017-03-30 12:35:00,31.54,31.55,31.47,31.47,24989.0,28.6157,28.6248,28.5522,28.5522,24989.0
2017-03-30 12:40:00,31.47,31.55,31.47,31.54,36721.0,28.5522,28.6248,28.5522,28.6157,36721.0
2017-03-30 12:45:00,31.54,31.57,31.48,31.51,35288.0,28.6157,28.6429,28.5613,28.5885,35288.0
2017-03-30 12:50:00,31.52,31.53,31.51,31.52,18652.0,28.5976,28.6066,28.5885,28.5976,18652.0
2017-03-30 12:55:00,31.52,31.55,31.5,31.55,40952.0,28.5976,28.6248,28.5794,28.6248,40952.0
2017-03-30 13:00:00,31.54,31.55,31.52,31.53,40204.0,28.6157,28.6248,28.5976,28.6066,40204.0
2017-03-30 13:05:00,31.53,31.55,31.53,31.54,23739.0,28.6066,28.6248,28.6066,28.6157,23739.0
2017-03-30 13:10:00,31.54,31.57,31.53,31.55,64608.0,28.6157,28.6429,28.6066,28.6248,64608.0
2017-03-30 13:15:00,31.56,31.58,31.55,31.56,34640.0,28.6338,28.652,28.6248,28.6338,34640.0
2017-03-30 13:20:00,31.55,31.57,31.53,31.56,24951.0,28.6248,28.6429,28.6066,28.6338,24951.0
2017-03-30 13:25:00,31.55,31.56,31.52,31.53,21051.0,28.6248,28.6338,28.5976,28.6066,21051.0
2017-03-30 13:30:00,31.52,31.55,31.52,31.55,48665.0,28.5976,28.6248,28.5976,28.6248,48665.0
2017-03-30 13:35:00,31.56,31.56,31.54,31.56,21936.0,28.6338,28.6338,28.6157,28.6338,21936.0
2017-03-30 13:40:00,31.57,31.57,31.53,31.55,19636.0,28.6429,28.6429,28.6066,28.6248,19636.0
2017-03-30 13:45:00,31.54,31.56,31.53,31.53,19178.0,28.6157,28.6338,28.6066,28.6066,19178.0
2017-03-30 13:50:00,31.53,31.54,31.5,31.51,31767.0,28.6066,28.6157,28.5794,28.5885,31767.0
2017-03-30 13:55:00,31.52,31.52,31.5,31.5,18600.0,28.5976,28.5976,28.5794,28.5794,18600.0
2017-03-30 14:00:00,31.5,31.51,31.49,31.5,31641.0,28.5794,28.5885,28.5703,28.5794,31641.0
2017-03-30 14:05:00,31.5,31.55,31.49,31.54,38811.0,28.5794,28.6248,28.5703,28.6157,38811.0
2017-03-30 14:10:00,31.55,31.57,31.54,31.56,35824.0,28.6248,28.6429,28.6157,28.6338,35824.0
2017-03-30 14:15:00,31.56,31.57,31.54,31.54,24718.0,28.6338,28.6429,28.6157,28.6157,24718.0
2017-03-30 14:20:00,31.54,31.55,31.54,31.54,42633.0,28.6157,28.6248,28.6157,28.6157,42633.0
2017-03-30 14:25:00,31.55,31.58,31.54,31.54,49144.0,28.6248,28.652,28.6157,28.6157,49144.0
2017-03-30 14:30:00,31.54,31.57,31.54,31.56,19832.0,28.6157,28.6429,28.6157,28.6338,19832.0
2017-03-30 14:35:00,31.56,31.57,31.56,31.57,19693.0,28.6338,28.6429,28.6338,28.6429,19693.0
2017-03-30 14:40:00,31.56,31.57,31.54,31.56,37187.0,28.6338,28.6429,28.6157,28.6338,37187.0
2017-03-30 14:45:00,31.56,31.59,31.56,31.58,31573.0,28.6338,28.6611,28.6338,28.652,31573.0
2017-03-30 14:50:00,31.58,31.59,31.52,31.52,59234.0,28.652,28.6611,28.5976,28.5976,59234.0
2017-03-30 14:55:00,31.51,31.54,31.5,31.54,29091.0,28.5885,28.6157,28.5794,28.6157,29091.0
2017-03-30 15:00:00,31.53,31.56,31.52,31.54,36392.0,28.6066,28.6338,28.5976,28.6157,36392.0
2017-03-30 15:05:00,31.54,31.55,31.52,31.52,19645.0,28.6157,28.6248,28.5976,28.5976,19645.0
2017-03-30 15:10:00,31.52,31.55,31.52,31.54,29437.0,28.5976,28.6248,28.5976,28.6157,29437.0
2017-03-30 15:15:00,31.55,31.55,31.53,31.53,42216.0,28.6248,28.6248,28.6066,28.6066,42216.0
2017-03-30 15:20:00,31.54,31.57,31.51,31.55,42694.0,28.6157,28.6429,28.5885,28.6248,42694.0
2017-03-30 15:25:00,31.55,31.56,31.54,31.55,33794.0,28.6248,28.6338,28.6157,28.6248,33794.0
2017-03-30 15:30:00,31.55,31.55,31.53,31.53,47025.0,28.6248,28.6248,28.6066,28.6066,47025.0
2017-03-30 15:35:00,31.54,31.54,31.52,31.52,54934.0,28.6157,28.6157,28.5976,28.5976,54934.0
2017-03-30 15:40:00,31.53,31.53,31.51,31.53,84792.0,28.6066,28.6066,28.5885,28.6066,84792.0
2017-03-30 15:45:00,31.52,31.53,31.52,31.53,68826.0,28.5976,28.6066,28.5976,28.6066,68826.0
2017-03-30 15:50:00,31.52,31.59,31.52,31.58,167907.0,28.5976,28.6611,28.5976,28.652,167907.0
2017-03-30 15:55:00,31.57,31.58,31.54,31.56,257226.0,28.6429,28.652,28.6157,28.6338,257226.0
2017-03-31 09:30:00,31.4,31.54,31.37,31.39,239881.0,28.4887,28.6157,28.4615,28.4796,239881.0
2017-03-31 09:35:00,31.39,31.41,31.32,31.39,100816.0,28.4796,28.4977,28.4161,28.4796,100816.0
2017-03-31 09:40:00,31.4,31.41,31.36,31.41,132110.0,28.4887,28.4977,28.4524,28.4977,132110.0
2017-03-31 09:45:00,31.42,31.53,31.41,31.53,25853.0,28.5068,28.6066,28.4977,28.6066,25853.0
2017-03-31 09:50:00,31.52,31.56,31.45,31.45,49270.0,28.5976,28.6338,28.534,28.534,49270.0
2017-03-31 09:55:00,31.45,31.49,31.32,31.32,66378.0,28.534,28.5703,28.4161,28.4161,66378.0
2017-03-31 10:00:00,31.32,31.39,31.3,31.31,55396.0,28.4161,28.4796,28.3979,28.407,55396.0
2017-03-31 10:05:00,31.31,31.37,31.3,31.34,33410.0,28.407,28.4615,28.3979,28.4342,33410.0
2017-03-31 10:10:00,31.33,31.33,31.24,31.27,61141.0,28.4252,28.4252,28.3435,28.3707,61141.0
2017-03-31 10:15:00,31.27,31.32,31.26,31.29,31130.0,28.3707,28.4161,28.3617,28.3889,31130.0
2017-03-31 10:20:00,31.29,31.3,31.2,31.21,57040.0,28.3889,28.3979,28.3072,28.3163,57040.0
2017-03-31 10:25:00,31.21,31.23,31.2,31.23,40431.0,28.3163,28.3344,28.3072,28.3344,40431.0
2017-03-31 10:30:00,31.22,31.24,31.2,31.24,28783.0,28.3254,28.3435,28.3072,28.3435,28783.0
2017-03-31 10:35:00,31.23,31.25,31.18,31.18,49434.0,28.3344,28.3526,28.2891,28.2891,49434.0
2017-03-31 10:40:00,31.18,31.26,31.18,31.26,54132.0,28.2891,28.3617,28.2891,28.3617,54132.0
2017-03-31 10:45:00,31.26,31.27,31.23,31.25,33904.0,28.3617,28.3707,28.3344,28.3526,33904.0
2017-03-31 10:50:00,31.25,31.3,31.24,31.25,60930.0,28.3526,28.3979,28.3435,28.3526,60930.0
2017-03-31 10:55:00,31.25,31.26,31.22,31.22,57183.0,28.3526,28.3617,28.3254,28.3254,57183.0
2017-03-31 11:00:00,31.22,31.25,31.2,31.23,31965.0,28.3254,28.3526,28.3072,28.3344,31965.0
2017-03-31 11:05:00,31.22,31.25,31.2,31.24,41894.0,28.3254,28.3526,28.3072,28.3435,41894.0
2017-03-31 11:10:00,31.24,31.29,31.2,31.29,69009.0,28.3435,28.3889,28.3072,28.3889,69009.0
2017-03-31 11:15:00,31.29,31.3,31.24,31.29,37522.0,28.3889,28.3979,28.3435,28.3889,37522.0
2017-03-31 11:20:00,31.29,31.34,31.26,31.33,58647.0,28.3889,28.4342,28.3617,28.4252,58647.0
2017-03-31 11:25:00,31.33,31.33,31.25,31.25,61640.0,28.4252,28.4252,28.3526,28.3526,61640.0
2017-03-31 11:30:00,31.25,31.27,31.24,31.24,33311.0,28.3526,28.3707,28.3435,28.3435,33311.0
2017-03-31 11:35:00,31.24,31.25,31.2,31.21,44114.0,28.3435,28.3526,28.3072,28.3163,44114.0
2017-03-31 11:40:00,31.2,31.24,31.15,31.23,99010.0,28.3072,28.3435,28.2619,28.3344,99010.0
2017-03-31 11:45:00,31.24,31.24,31.15,31.19,42596.0,28.3435,28.3435,28.2619,28.2981,42596.0
2017-03-31 11:50:00,31.2,31.24,31.19,31.22,36312.0,28.3072,28.3435,28.2981,28.3254,36312.0
2017-03-31 11:55:00,31.23,31.26,31.22,31.24,27915.0,28.3344,28.3617,28.3254,28.3435,27915.0
2017-03-31 12:00:00,31.24,31.29,31.23,31.27,46472.0,28.3435,28.3889,28.3344,28.3707,46472.0
2017-03-31 12:05:00,31.27,31.28,31.24,31.27,31056.0,28.3707,28.3798,28.3435,28.3707,31056.0
2017-03-31 12:10:00,31.27,31.29,31.26,31.29,27200.0,28.3707,28.3889,28.3617,28.3889,27200.0
2017-03-31 12:15:00,31.29,31.3,31.25,31.27,95518.0,28.3889,28.3979,28.3526,28.3707,95518.0
2017-03-31 12:20:00,31.26,31.27,31.22,31.23,21759.0,28.3617,28.3707,28.3254,28.3344,21759.0
2017-03-31 12:25:00,31.23,31.24,31.21,31.21,16680.0,28.3344,28.3435,28.3163,28.3163,16680.0
2017-03-31 12:30:00,31.21,31.22,31.18,31.2,29012.0,28.3163,28.3254,28.2891,28.3072,29012.0
2017-03-31 12:35:00,31.2,31.21,31.17,31.17,57594.0,28.3072,28.3163,28.28,28.28,57594.0
2017-03-31 12:40:00,31.17,31.19,31.15,31.17,24601.0,28.28,28.2981,28.2619,28.28,24601.0
2017-03-31 12:45:00,31.17,31.23,31.16,31.21,41437.0,28.28,28.3344,28.2709,28.3163,41437.0
2017-03-31 12:50:00,31.21,31.22,31.18,31.18,17475.0,28.3163,28.3254,28.2891,28.2891,17475.0
2017-03-31 12:55:00,31.18,31.21,31.17,31.2,33323.0,28.2891,28.3163,28.28,28.3072,33323.0
2017-03-31 13:00:00,31.2,31.21,31.18,31.19,23208.0,28.3072,28.3163,28.2891,28.2981,23208.0
2017-03-31 13:05:00,31.19,31.21,31.18,31.2,21098.0,28.2981,28.3163,28.2891,28.3072,21098.0
2017-03-31 13:10:00,31.19,31.2,31.15,31.16,18554.0,28.2981,28.3072,28.2619,28.2709,18554.0
2017-03-31 13:15:00,31.16,31.2,31.16,31.19,30338.0,28.2709,28.3072,28.2709,28.2981,30338.0
2017-03-31 13:20:00,31.19,31.2,31.15,31.16,62818.0,28.2981,28.3072,28.2619,28.2709,62818.0
2017-03-31 13:25:00,31.16,31.21,31.15,31.2,42900.0,28.2709,28.3163,28.2619,28.3072,42900.0
2017-03-31 13:30:00,31.2,31.2,31.18,31.19,23584.0,28.3072,28.3072,28.2891,28.2981,23584.0
2017-03-31 13:35:00,31.2,31.21,31.17,31.17,19792.0,28.3072,28.3163,28.28,28.28,19792.0
2017-03-31 13:40:00,31.18,31.19,31.16,31.18,23541.0,28.2891,28.2981,28.2709,28.2891,23541.0
2017-03-31 13:45:00,31.17,31.2,31.16,31.18,22477.0,28.28,28.3072,28.2709,28.2891,22477.0
2017-03-31 13:50:00,31.18,31.19,31.16,31.16,29378.0,28.2891,28.2981,28.2709,28.2709,29378.0
2017-03-31 13:55:00,31.16,31.17,31.11,31.12,95724.0,28.2709,28.28,28.2256,28.2346,95724.0
2017-03-31 14:00:00,31.11,31.14,31.11,31.11,28431.0,28.2256,28.2528,28.2256,28.2256,28431.0
2017-03-31 14:05:00,31.11,31.12,31.1,31.1,25184.0,28.2256,28.2346,28.2165,28.2165,25184.0
2017-03-31 14:10:00,31.1,31.12,31.08,31.11,68323.0,28.2165,28.2346,28.1983,28.2256,68323.0
2017-03-31 14:15:00,31.12,31.13,31.1,31.1,34513.0,28.2346,28.2437,28.2165,28.2165,34513.0
2017-03-31 14:20:00,31.1,31.12,31.09,31.09,28590.0,28.2165,28.2346,28.2074,28.2074,28590.0
2017-03-31 14:25:00,31.09,31.12,31.09,31.1,56933.0,28.2074,28.2346,28.2074,28.2165,56933.0
2017-03-31 14:30:00,31.1,31.11,31.09,31.1,28466.0,28.2165,28.2256,28.2074,28.2165,28466.0
2017-03-31 14:35:00,31.09,31.14,31.09,31.11,50618.0,28.2074,28.2528,28.2074,28.2256,50618.0
2017-03-31 14:40:00,31.12,31.12,31.09,31.11,32352.0,28.2346,28.2346,28.2074,28.2256,32352.0
2017-03-31 14:45:00,31.12,31.13,31.11,31.13,25616.0,28.2346,28.2437,28.2256,28.2437,25616.0
2017-03-31 14:50:00,31.12,31.14,31.12,31.13,31285.0,28.2346,28.2528,28.2346,28.2437,31285.0
2017-03-31 14:55:00,31.12,31.15,31.12,31.13,46373.0,28.2346,28.2619,28.2346,28.2437,46373.0
2017-03-31 15:00:00,31.13,31.15,31.11,31.12,120262.0,28.2437,28.2619,28.2256,28.2346,120262.0
2017-03-31 15:05:00,31.12,31.14,31.09,31.14,66587.0,28.2346,28.2528,28.2074,28.2528,66587.0
2017-03-31 15:10:00,31.14,31.17,31.13,31.14,38727.0,28.2528,28.28,28.2437,28.2528,38727.0
2017-03-31 15:15:00,31.14,31.16,31.14,31.14,44139.0,28.2528,28.2709,28.2528,28.2528,44139.0
2017-03-31 15:20:00,31.14,31.19,31.14,31.16,58034.0,28.2528,28.2981,28.2528,28.2709,58034.0
2017-03-31 15:25:00,31.16,31.2,31.16,31.16,57751.0,28.2709,28.3072,28.2709,28.2709,57751.0
2017-03-31 15:30:00,31.17,31.2,31.16,31.2,62256.0,28.28,28.3072,28.2709,28.3072,62256.0
2017-03-31 15:35:00,31.2,31.21,31.19,31.21,63724.0,28.3072,28.3163,28.2981,28.3163,63724.0
2017-03-31 15:40:00,31.21,31.23,31.2,31.2,87379.0,28.3163,28.3344,28.3072,28.3072,87379.0
2017-03-31 15:45:00,31.2,31.21,31.16,31.17,117304.0,28.3072,28.3163,28.2709,28.28,117304.0
2017-03-31 15:50:00,31.17,31.17,31.11,31.15,304034.0,28.28,28.28,28.2256,28.2619,304034.0
2017-03-31 15:55:00,31.15,31.16,31.12,31.12,508652.0,28.2619,28.2709,28.2346,28.2346,508652.0
2017-04-03 09:30:00,31.43,31.77,31.27,31.67,407557.0,28.5159,28.8244,28.3707,28.7336,407557.0
2017-04-03 09:35:00,31.66,31.75,31.6,31.7,192081.0,28.7246,28.8062,28.6701,28.7609,192081.0
2017-04-03 09:40:00,31.69,31.72,31.61,31.7,116642.0,28.7518,28.779,28.6792,28.7609,116642.0
2017-04-03 09:45:00,31.7,31.8,31.7,31.74,137956.0,28.7609,28.8516,28.7609,28.7972,137956.0
2017-04-03 09:50:00,31.74,31.78,31.72,31.77,134145.0,28.7972,28.8334,28.779,28.8244,134145.0
2017-04-03 09:55:00,31.75,31.85,31.73,31.84,200870.0,28.8062,28.897,28.7881,28.8879,200870.0
2017-04-03 10:00:00,31.83,31.93,31.79,31.92,109295.0,28.8788,28.9695,28.8425,28.9605,109295.0
2017-04-03 10:05:00,31.91,31.92,31.82,31.85,81005.0,28.9514,28.9605,28.8697,28.897,81005.0
2017-04-03 10:10:00,31.84,31.89,31.8,31.86,105174.0,28.8879,28.9332,28.8516,28.906,105174.0
2017-04-03 10:15:00,31.86,31.9,31.84,31.88,77754.0,28.906,28.9423,28.8879,28.9242,77754.0
2017-04-03 10:20:00,31.87,31.92,31.86,31.89,58869.0,28.9151,28.9605,28.906,28.9332,58869.0
2017-04-03 10:25:00,31.9,31.92,31.86,31.88,103206.0,28.9423,28.9605,28.906,28.9242,103206.0
2017-04-03 10:30:00,31.87,31.88,31.8,31.81,159463.0,28.9151,28.9242,28.8516,28.8607,159463.0
2017-04-03 10:35:00,31.81,31.89,31.8,31.88,96387.0,28.8607,28.9332,28.8516,28.9242,96387.0
2017-04-03 10:40:00,31.87,31.9,31.83,31.9,52127.0,28.9151,28.9423,28.8788,28.9423,52127.0
2017-04-03 10:45:00,31.9,31.92,31.83,31.83,77570.0,28.9423,28.9605,28.8788,28.8788,77570.0
2017-04-03 10:50:00,31.82,31.85,31.75,31.81,99188.0,28.8697,28.897,28.8062,28.8607,99188.0
2017-04-03 10:55:00,31.8,31.86,31.8,31.81,37600.0,28.8516,28.906,28.8516,28.8607,37600.0
2017-04-03 11:00:00,31.81,31.82,31.75,31.76,48700.0,28.8607,28.8697,28.8062,28.8153,48700.0
2017-04-03 11:05:00,31.76,31.76,31.7,31.73,61945.0,28.8153,28.8153,28.7609,28.7881,61945.0
2017-04-03 11:10:00,31.73,31.74,31.62,31.62,86743.0,28.7881,28.7972,28.6883,28.6883,86743.0
2017-04-03 11:15:00,31.61,31.67,31.58,31.62,111057.0,28.6792,28.7336,28.652,28.6883,111057.0
2017-04-03 11:20:00,31.62,31.7,31.59,31.7,68875.0,28.6883,28.7609,28.6611,28.7609,68875.0
2017-04-03 11:25:00,31.7,31.73,31.68,31.72,46039.0,28.7609,28.7881,28.7427,28.779,46039.0
2017-04-03 11:30:00,31.72,31.73,31.65,31.65,49090.0,28.779,28.7881,28.7155,28.7155,49090.0
2017-04-03 11:35:00,31.65,31.66,31.6,31.61,68822.0,28.7155,28.7246,28.6701,28.6792,68822.0
2017-04-03 11:40:00,31.61,31.63,31.6,31.63,33409.0,28.6792,28.6974,28.6701,28.6974,33409.0
2017-04-03 11:45:00,31.62,31.63,31.56,31.58,38690.0,28.6883,28.6974,28.6338,28.652,38690.0
2017-04-03 11:50:00,31.58,31.61,31.54,31.55,44094.0,28.652,28.6792,28.6157,28.6248,44094.0
2017-04-03 11:55:00,31.56,31.57,31.53,31.54,44078.0,28.6338,28.6429,28.6066,28.6157,44078.0
2017-04-03 12:00:00,31.54,31.54,31.44,31.46,57135.0,28.6157,28.6157,28.525,28.5431,57135.0
2017-04-03 12:05:00,31.46,31.46,31.4,31.41,59323.0,28.5431,28.5431,28.4887,28.4977,59323.0
2017-04-03 12:10:00,31.41,31.42,31.39,31.4,66851.0,28.4977,28.5068,28.4796,28.4887,66851.0
2017-04-03 12:15:00,31.4,31.43,31.38,31.41,110081.0,28.4887,28.5159,28.4705,28.4977,110081.0
2017-04-03 12:20:00,31.4,31.42,31.39,31.41,67551.0,28.4887,28.5068,28.4796,28.4977,67551.0
2017-04-03 12:25:00,31.41,31.42,31.38,31.4,71647.0,28.4977,28.5068,28.4705,28.4887,71647.0
2017-04-03 12:30:00,31.4,31.47,31.39,31.46,74643.0,28.4887,28.5522,28.4796,28.5431,74643.0
2017-04-03 12:35:00,31.46,31.52,31.46,31.51,20146.0,28.5431,28.5976,28.5431,28.5885,20146.0
2017-04-03 12:40:00,31.52,31.55,31.51,31.54,24263.0,28.5976,28.6248,28.5885,28.6157,24263.0
2017-04-03 12:45:00,31.53,31.56,31.51,31.56,23628.0,28.6066,28.6338,28.5885,28.6338,23628.0
2017-04-03 12:50:00,31.56,31.57,31.52,31.54,22270.0,28.6338,28.6429,28.5976,28.6157,22270.0
2017-04-03 12:55:00,31.54,31.59,31.53,31.58,20870.0,28.6157,28.6611,28.6066,28.652,20870.0
2017-04-03 13:00:00,31.59,31.6,31.57,31.6,24439.0,28.6611,28.6701,28.6429,28.6701,24439.0
2017-04-03 13:05:00,31.6,31.6,31.56,31.56,28040.0,28.6701,28.6701,28.6338,28.6338,28040.0
2017-04-03 13:10:00,31.55,31.58,31.55,31.58,55794.0,28.6248,28.652,28.6248,28.652,55794.0
2017-04-03 13:15:00,31.57,31.58,31.55,31.57,18548.0,28.6429,28.652,28.6248,28.6429,18548.0
2017-04-03 13:20:00,31.57,31.59,31.55,31.56,27861.0,28.6429,28.6611,28.6248,28.6338,27861.0
2017-04-03 13:25:00,31.56,31.75,31.56,31.73,133788.0,28.6338,28.8062,28.6338,28.7881,133788.0
2017-04-03 13:30:00,31.73,31.75,31.7,31.73,40810.0,28.7881,28.8062,28.7609,28.7881,40810.0
2017-04-03 13:35:00,31.73,31.75,31.7,31.7,28481.0,28.7881,28.8062,28.7609,28.7609,28481.0
2017-04-03 13:40:00,31.7,31.72,31.65,31.65,45892.0,28.7609,28.779,28.7155,28.7155,45892.0
2017-04-03 13:45:00,31.66,31.72,31.64,31.69,33207.0,28.7246,28.779,28.7064,28.7518,33207.0
2017-04-03 13:50:00,31.7,31.72,31.69,31.69,22295.0,28.7609,28.779,28.7518,28.7518,22295.0
2017-04-03 13:55:00,31.7,31.84,31.69,31.83,151325.0,28.7609,28.8879,28.7518,28.8788,151325.0
2017-04-03 14:00:00,31.84,31.84,31.77,31.8,30983.0,28.8879,28.8879,28.8244,28.8516,30983.0
2017-04-03 14:05:00,31.8,31.87,31.78,31.84,80048.0,28.8516,28.9151,28.8334,28.8879,80048.0
2017-04-03 14:10:00,31.84,31.87,31.81,31.87,39434.0,28.8879,28.9151,28.8607,28.9151,39434.0
2017-04-03 14:15:00,31.87,31.93,31.85,31.92,164159.0,28.9151,28.9695,28.897,28.9605,164159.0
2017-04-03 14:20:00,31.92,31.93,31.89,31.93,43450.0,28.9605,28.9695,28.9332,28.9695,43450.0
2017-04-03 14:25:00,31.93,32.08,31.92,32.05,377696.0,28.9695,29.1056,28.9605,29.0784,377696.0
2017-04-03 14:30:00,32.05,32.06,32.02,32.05,100833.0,29.0784,29.0875,29.0512,29.0784,100833.0
2017-04-03 14:35:00,32.05,32.05,32.02,32.03,63471.0,29.0784,29.0784,29.0512,29.0603,63471.0
2017-04-03 14:40:00,32.02,32.1,32.02,32.07,200957.0,29.0512,29.1238,29.0512,29.0966,200957.0
2017-04-03 14:45:00,32.08,32.09,31.99,31.99,251944.0,29.1056,29.1147,29.024,29.024,251944.0
2017-04-03 14:50:00,31.99,32.02,31.95,31.99,115326.0,29.024,29.0512,28.9877,29.024,115326.0
2017-04-03 14:55:00,31.98,32.01,31.96,31.98,83878.0,29.0149,29.0421,28.9968,29.0149,83878.0
2017-04-03 15:00:00,31.98,32.01,31.98,31.99,81677.0,29.0149,29.0421,29.0149,29.024,81677.0
2017-04-03 15:05:00,32.0,32.0,31.97,32.0,39750.0,29.033,29.033,29.0058,29.033,39750.0
2017-04-03 15:10:00,32.0,32.05,31.97,32.05,215631.0,29.033,29.0784,29.0058,29.0784,215631.0
2017-04-03 15:15:00,32.05,32.05,32.03,32.05,47263.0,29.0784,29.0784,29.0603,29.0784,47263.0
2017-04-03 15:20:00,32.05,32.06,32.02,32.06,65986.0,29.0784,29.0875,29.0512,29.0875,65986.0
2017-04-03 15:25:00,32.05,32.09,32.05,32.09,68158.0,29.0784,29.1147,29.0784,29.1147,68158.0
2017-04-03 15:30:00,32.08,32.1,32.06,32.07,131136.0,29.1056,29.1238,29.0875,29.0966,131136.0
2017-04-03 15:35:00,32.07,32.08,32.07,32.07,45316.0,29.0966,29.1056,29.0966,29.0966,45316.0
2017-04-03 15:40:00,32.08,32.08,32.03,32.04,125537.0,29.1056,29.1056,29.0603,29.0693,125537.0
2017-04-03 15:45:00,32.04,32.05,31.97,32.0,169312.0,29.0693,29.0784,29.0058,29.033,169312.0
2017-04-03 15:50:00,31.99,32.0,31.9,31.96,235032.0,29.024,29.033,28.9423,28.9968,235032.0
2017-04-03 15:55:00,31.95,31.96,31.9,31.92,442352.0,28.9877,28.9968,28.9423,28.9605,442352.0
2017-04-04 09:30:00,31.8,31.89,31.71,31.75,138717.0,28.8516,28.9332,28.7699,28.8062,138717.0
2017-04-04 09:35:00,31.75,31.78,31.46,31.46,191259.0,28.8062,28.8334,28.5431,28.5431,191259.0
2017-04-04 09:40:00,31.48,31.61,31.39,31.41,135744.0,28.5613,28.6792,28.4796,28.4977,135744.0
2017-04-04 09:45:00,31.38,31.46,31.33,31.41,165640.0,28.4705,28.5431,28.4252,28.4977,165640.0
2017-04-04 09:50:00,31.42,31.44,31.34,31.35,98377.0,28.5068,28.525,28.4342,28.4433,98377.0
2017-04-04 09:55:00,31.34,31.37,31.32,31.35,82367.0,28.4342,28.4615,28.4161,28.4433,82367.0
2017-04-04 10:00:00,31.34,31.34,31.23,31.32,195559.0,28.4342,28.4342,28.3344,28.4161,195559.0
2017-04-04 10:05:00,31.32,31.39,31.27,31.29,67537.0,28.4161,28.4796,28.3707,28.3889,67537.0
2017-04-04 10:10:00,31.29,31.34,31.26,31.29,71628.0,28.3889,28.4342,28.3617,28.3889,71628.0
2017-04-04 10:15:00,31.3,31.42,31.3,31.35,41655.0,28.3979,28.5068,28.3979,28.4433,41655.0
2017-04-04 10:20:00,31.35,31.48,31.35,31.46,55064.0,28.4433,28.5613,28.4433,28.5431,55064.0
2017-04-04 10:25:00,31.47,31.5,31.45,31.49,66632.0,28.5522,28.5794,28.534,28.5703,66632.0
2017-04-04 10:30:00,31.5,31.54,31.49,31.49,49451.0,28.5794,28.6157,28.5703,28.5703,49451.0
2017-04-04 10:35:00,31.5,31.53,31.48,31.51,25535.0,28.5794,28.6066,28.5613,28.5885,25535.0
2017-04-04 10:40:00,31.51,31.53,31.46,31.46,75432.0,28.5885,28.6066,28.5431,28.5431,75432.0
2017-04-04 10:45:00,31.46,31.5,31.44,31.46,34808.0,28.5431,28.5794,28.525,28.5431,34808.0
2017-04-04 10:50:00,31.46,31.47,31.41,31.44,39407.0,28.5431,28.5522,28.4977,28.525,39407.0
2017-04-04 10:55:00,31.44,31.53,31.43,31.5,88146.0,28.525,28.6066,28.5159,28.5794,88146.0
2017-04-04 11:00:00,31.5,31.54,31.49,31.54,91731.0,28.5794,28.6157,28.5703,28.6157,91731.0
2017-04-04 11:05:00,31.54,31.54,31.49,31.54,91588.0,28.6157,28.6157,28.5703,28.6157,91588.0
2017-04-04 11:10:00,31.53,31.55,31.51,31.55,57229.0,28.6066,28.6248,28.5885,28.6248,57229.0
2017-04-04 11:15:00,31.55,31.58,31.54,31.54,47844.0,28.6248,28.652,28.6157,28.6157,47844.0
2017-04-04 11:20:00,31.54,31.57,31.53,31.55,57425.0,28.6157,28.6429,28.6066,28.6248,57425.0
2017-04-04 11:25:00,31.55,31.55,31.5,31.51,16510.0,28.6248,28.6248,28.5794,28.5885,16510.0
2017-04-04 11:30:00,31.51,31.55,31.5,31.54,25724.0,28.5885,28.6248,28.5794,28.6157,25724.0
2017-04-04 11:35:00,31.53,31.55,31.5,31.5,23796.0,28.6066,28.6248,28.5794,28.5794,23796.0
2017-04-04 11:40:00,31.51,31.54,31.5,31.53,16773.0,28.5885,28.6157,28.5794,28.6066,16773.0
2017-04-04 11:45:00,31.53,31.56,31.52,31.56,41517.0,28.6066,28.6338,28.5976,28.6338,41517.0
2017-04-04 11:50:00,31.56,31.57,31.52,31.53,23497.0,28.6338,28.6429,28.5976,28.6066,23497.0
2017-04-04 11:55:00,31.53,31.53,31.48,31.49,30318.0,28.6066,28.6066,28.5613,28.5703,30318.0
2017-04-04 12:00:00,31.49,31.49,31.45,31.46,19734.0,28.5703,28.5703,28.534,28.5431,19734.0
2017-04-04 12:05:00,31.46,31.5,31.45,31.49,17990.0,28.5431,28.5794,28.534,28.5703,17990.0
2017-04-04 12:10:00,31.49,31.51,31.48,31.48,130444.0,28.5703,28.5885,28.5613,28.5613,130444.0
2017-04-04 12:15:00,31.49,31.5,31.48,31.49,19030.0,28.5703,28.5794,28.5613,28.5703,19030.0
2017-04-04 12:20:00,31.49,31.5,31.39,31.41,150317.0,28.5703,28.5794,28.4796,28.4977,150317.0
2017-04-04 12:25:00,31.42,31.43,31.41,31.42,7900.0,28.5068,28.5159,28.4977,28.5068,7900.0
2017-04-04 12:30:00,31.42,31.43,31.4,31.42,13290.0,28.5068,28.5159,28.4887,28.5068,13290.0
2017-04-04 12:35:00,31.43,31.44,31.41,31.43,7400.0,28.5159,28.525,28.4977,28.5159,7400.0
2017-04-04 12:40:00,31.43,31.45,31.43,31.45,6425.0,28.5159,28.534,28.5159,28.534,6425.0
2017-04-04 12:45:00,31.44,31.49,31.44,31.47,25487.0,28.525,28.5703,28.525,28.5522,25487.0
2017-04-04 12:50:00,31.46,31.47,31.43,31.45,18394.0,28.5431,28.5522,28.5159,28.534,18394.0
2017-04-04 12:55:00,31.44,31.45,31.43,31.44,11925.0,28.525,28.534,28.5159,28.525,11925.0
2017-04-04 13:00:00,31.43,31.44,31.41,31.44,9450.0,28.5159,28.525,28.4977,28.525,9450.0
2017-04-04 13:05:00,31.44,31.44,31.4,31.42,16439.0,28.525,28.525,28.4887,28.5068,16439.0
2017-04-04 13:10:00,31.42,31.48,31.41,31.47,17500.0,28.5068,28.5613,28.4977,28.5522,17500.0
2017-04-04 13:15:00,31.46,31.47,31.43,31.43,14259.0,28.5431,28.5522,28.5159,28.5159,14259.0
2017-04-04 13:20:00,31.43,31.45,31.42,31.43,12177.0,28.5159,28.534,28.5068,28.5159,12177.0
2017-04-04 13:25:00,31.43,31.44,31.4,31.41,14320.0,28.5159,28.525,28.4887,28.4977,14320.0
2017-04-04 13:30:00,31.41,31.43,31.4,31.42,15513.0,28.4977,28.5159,28.4887,28.5068,15513.0
2017-04-04 13:35:00,31.42,31.42,31.37,31.37,25673.0,28.5068,28.5068,28.4615,28.4615,25673.0
2017-04-04 13:40:00,31.37,31.37,31.34,31.34,12903.0,28.4615,28.4615,28.4342,28.4342,12903.0
2017-04-04 13:45:00,31.34,31.35,31.33,31.35,16682.0,28.4342,28.4433,28.4252,28.4433,16682.0
2017-04-04 13:50:00,31.34,31.37,31.34,31.36,19559.0,28.4342,28.4615,28.4342,28.4524,19559.0
2017-04-04 13:55:00,31.37,31.37,31.27,31.27,37396.0,28.4615,28.4615,28.3707,28.3707,37396.0
2017-04-04 14:00:00,31.27,31.28,31.23,31.24,58891.0,28.3707,28.3798,28.3344,28.3435,58891.0
2017-04-04 14:05:00,31.24,31.31,31.24,31.31,95706.0,28.3435,28.407,28.3435,28.407,95706.0
2017-04-04 14:10:00,31.31,31.34,31.31,31.33,19445.0,28.407,28.4342,28.407,28.4252,19445.0
2017-04-04 14:15:00,31.32,31.38,31.32,31.36,36530.0,28.4161,28.4705,28.4161,28.4524,36530.0
2017-04-04 14:20:00,31.35,31.38,31.34,31.36,37693.0,28.4433,28.4705,28.4342,28.4524,37693.0
2017-04-04 14:25:00,31.36,31.36,31.31,31.33,26958.0,28.4524,28.4524,28.407,28.4252,26958.0
2017-04-04 14:30:00,31.33,31.35,31.32,31.35,17395.0,28.4252,28.4433,28.4161,28.4433,17395.0
2017-04-04 14:35:00,31.35,31.35,31.33,31.35,22414.0,28.4433,28.4433,28.4252,28.4433,22414.0
2017-04-04 14:40:00,31.35,31.35,31.33,31.34,9911.0,28.4433,28.4433,28.4252,28.4342,9911.0
2017-04-04 14:45:00,31.33,31.33,31.3,31.33,31667.0,28.4252,28.4252,28.3979,28.4252,31667.0
2017-04-04 14:50:00,31.33,31.35,31.32,31.34,20734.0,28.4252,28.4433,28.4161,28.4342,20734.0
2017-04-04 14:55:00,31.35,31.35,31.33,31.34,20957.0,28.4433,28.4433,28.4252,28.4342,20957.0
2017-04-04 15:00:00,31.33,31.34,31.26,31.27,63826.0,28.4252,28.4342,28.3617,28.3707,63826.0
2017-04-04 15:05:00,31.27,31.31,31.27,31.3,33855.0,28.3707,28.407,28.3707,28.3979,33855.0
2017-04-04 15:10:00,31.31,31.31,31.3,31.31,13807.0,28.407,28.407,28.3979,28.407,13807.0
2017-04-04 15:15:00,31.31,31.32,31.3,31.32,33431.0,28.407,28.4161,28.3979,28.4161,33431.0
2017-04-04 15:20:00,31.32,31.36,31.31,31.36,41184.0,28.4161,28.4524,28.407,28.4524,41184.0
2017-04-04 15:25:00,31.36,31.36,31.3,31.31,63829.0,28.4524,28.4524,28.3979,28.407,63829.0
2017-04-04 15:30:00,31.3,31.35,31.3,31.35,96498.0,28.3979,28.4433,28.3979,28.4433,96498.0
2017-04-04 15:35:00,31.35,31.36,31.34,31.36,40424.0,28.4433,28.4524,28.4342,28.4524,40424.0
2017-04-04 15:40:00,31.36,31.42,31.35,31.42,66078.0,28.4524,28.5068,28.4433,28.5068,66078.0
2017-04-04 15:45:00,31.42,31.44,31.4,31.42,111671.0,28.5068,28.525,28.4887,28.5068,111671.0
2017-04-04 15:50:00,31.42,31.45,31.39,31.43,184048.0,28.5068,28.534,28.4796,28.5159,184048.0
2017-04-04 15:55:00,31.43,31.46,31.42,31.43,199957.0,28.5159,28.5431,28.5068,28.5159,199957.0
2017-04-05 09:30:00,31.58,31.75,31.56,31.61,164288.0,28.652,28.8062,28.6338,28.6792,164288.0
2017-04-05 09:35:00,31.62,31.71,31.62,31.69,83735.0,28.6883,28.7699,28.6883,28.7518,83735.0
2017-04-05 09:40:00,31.69,31.81,31.67,31.7,125344.0,28.7518,28.8607,28.7336,28.7609,125344.0
2017-04-05 09:45:00,31.69,31.82,31.69,31.78,67847.0,28.7518,28.8697,28.7518,28.8334,67847.0
2017-04-05 09:50:00,31.78,31.78,31.71,31.73,57224.0,28.8334,28.8334,28.7699,28.7881,57224.0
2017-04-05 09:55:00,31.72,31.76,31.69,31.73,79422.0,28.779,28.8153,28.7518,28.7881,79422.0
2017-04-05 10:00:00,31.71,31.77,31.69,31.72,28988.0,28.7699,28.8244,28.7518,28.779,28988.0
2017-04-05 10:05:00,31.73,31.74,31.68,31.71,34504.0,28.7881,28.7972,28.7427,28.7699,34504.0
2017-04-05 10:10:00,31.72,31.78,31.68,31.74,44423.0,28.779,28.8334,28.7427,28.7972,44423.0
2017-04-05 10:15:00,31.74,31.74,31.69,31.72,117278.0,28.7972,28.7972,28.7518,28.779,117278.0
2017-04-05 10:20:00,31.73,31.8,31.72,31.77,84754.0,28.7881,28.8516,28.779,28.8244,84754.0
2017-04-05 10:25:00,31.77,31.88,31.77,31.88,69935.0,28.8244,28.9242,28.8244,28.9242,69935.0
2017-04-05 10:30:00,31.87,31.92,31.85,31.92,83399.0,28.9151,28.9605,28.897,28.9605,83399.0
2017-04-05 10:35:00,31.91,31.96,31.9,31.96,95316.0,28.9514,28.9968,28.9423,28.9968,95316.0
2017-04-05 10:40:00,31.96,31.96,31.9,31.93,94927.0,28.9968,28.9968,28.9423,28.9695,94927.0
2017-04-05 10:45:00,31.94,32.0,31.93,31.98,76705.0,28.9786,29.033,28.9695,29.0149,76705.0
2017-04-05 10:50:00,31.99,32.0,31.92,31.95,59926.0,29.024,29.033,28.9605,28.9877,59926.0
2017-04-05 10:55:00,31.95,31.95,31.91,31.91,30384.0,28.9877,28.9877,28.9514,28.9514,30384.0
2017-04-05 11:00:00,31.92,31.94,31.86,31.88,75771.0,28.9605,28.9786,28.906,28.9242,75771.0
2017-04-05 11:05:00,31.87,31.91,31.84,31.89,52632.0,28.9151,28.9514,28.8879,28.9332,52632.0
2017-04-05 11:10:00,31.9,32.0,31.89,31.97,163025.0,28.9423,29.033,28.9332,29.0058,163025.0
2017-04-05 11:15:00,31.97,32.05,31.97,32.02,211566.0,29.0058,29.0784,29.0058,29.0512,211566.0
2017-04-05 11:20:00,32.02,32.06,31.96,31.96,71215.0,29.0512,29.0875,28.9968,28.9968,71215.0
2017-04-05 11:25:00,31.97,31.97,31.85,31.87,64527.0,29.0058,29.0058,28.897,28.9151,64527.0
2017-04-05 11:30:00,31.87,31.9,31.84,31.86,55184.0,28.9151,28.9423,28.8879,28.906,55184.0
2017-04-05 11:35:00,31.86,31.87,31.85,31.86,21512.0,28.906,28.9151,28.897,28.906,21512.0
2017-04-05 11:40:00,31.87,31.94,31.86,31.93,24051.0,28.9151,28.9786,28.906,28.9695,24051.0
2017-04-05 11:45:00,31.92,31.96,31.91,31.95,26870.0,28.9605,28.9968,28.9514,28.9877,26870.0
2017-04-05 11:50:00,31.95,31.96,31.92,31.95,16091.0,28.9877,28.9968,28.9605,28.9877,16091.0
2017-04-05 11:55:00,31.95,31.96,31.88,31.88,41342.0,28.9877,28.9968,28.9242,28.9242,41342.0
2017-04-05 12:00:00,31.88,31.89,31.86,31.87,20754.0,28.9242,28.9332,28.906,28.9151,20754.0
2017-04-05 12:05:00,31.87,31.89,31.86,31.89,7839.0,28.9151,28.9332,28.906,28.9332,7839.0
2017-04-05 12:10:00,31.88,31.89,31.85,31.86,13441.0,28.9242,28.9332,28.897,28.906,13441.0
2017-04-05 12:15:00,31.86,31.96,31.85,31.96,42042.0,28.906,28.9968,28.897,28.9968,42042.0
2017-04-05 12:20:00,31.96,31.97,31.95,31.96,29051.0,28.9968,29.0058,28.9877,28.9968,29051.0
2017-04-05 12:25:00,31.96,31.97,31.94,31.94,23475.0,28.9968,29.0058,28.9786,28.9786,23475.0
2017-04-05 12:30:00,31.94,31.95,31.93,31.94,11096.0,28.9786,28.9877,28.9695,28.9786,11096.0
2017-04-05 12:35:00,31.93,31.96,31.92,31.94,41639.0,28.9695,28.9968,28.9605,28.9786,41639.0
2017-04-05 12:40:00,31.93,31.96,31.93,31.95,24130.0,28.9695,28.9968,28.9695,28.9877,24130.0
2017-04-05 12:45:00,31.95,32.05,31.94,32.02,79821.0,28.9877,29.0784,28.9786,29.0512,79821.0
2017-04-05 12:50:00,32.02,32.05,32.02,32.03,133125.0,29.0512,29.0784,29.0512,29.0603,133125.0
2017-04-05 12:55:00,32.03,32.03,31.95,31.96,38964.0,29.0603,29.0603,28.9877,28.9968,38964.0
2017-04-05 13:00:00,31.97,32.0,31.96,31.97,21949.0,29.0058,29.033,28.9968,29.0058,21949.0
2017-04-05 13:05:00,31.96,31.98,31.92,31.94,29355.0,28.9968,29.0149,28.9605,28.9786,29355.0
2017-04-05 13:10:00,31.95,31.95,31.93,31.95,43931.0,28.9877,28.9877,28.9695,28.9877,43931.0
2017-04-05 13:15:00,31.95,31.95,31.94,31.95,34587.0,28.9877,28.9877,28.9786,28.9877,34587.0
2017-04-05 13:20:00,31.95,31.95,31.91,31.93,31194.0,28.9877,28.9877,28.9514,28.9695,31194.0
2017-04-05 13:25:00,31.93,31.93,31.92,31.93,2300.0,28.9695,28.9695,28.9605,28.9695,2300.0
2017-04-05 13:30:00,31.92,31.93,31.91,31.92,34759.0,28.9605,28.9695,28.9514,28.9605,34759.0
2017-04-05 13:35:00,31.92,31.95,31.91,31.95,8800.0,28.9605,28.9877,28.9514,28.9877,8800.0
2017-04-05 13:40:00,31.95,31.99,31.93,31.94,69733.0,28.9877,29.024,28.9695,28.9786,69733.0
2017-04-05 13:45:00,31.93,31.95,31.91,31.91,21980.0,28.9695,28.9877,28.9514,28.9514,21980.0
2017-04-05 13:50:00,31.92,31.94,31.91,31.91,54448.0,28.9605,28.9786,28.9514,28.9514,54448.0
2017-04-05 13:55:00,31.92,31.94,31.91,31.93,18733.0,28.9605,28.9786,28.9514,28.9695,18733.0
2017-04-05 14:00:00,31.92,31.94,31.86,31.91,94457.0,28.9605,28.9786,28.906,28.9514,94457.0
2017-04-05 14:05:00,31.91,31.92,31.88,31.9,27018.0,28.9514,28.9605,28.9242,28.9423,27018.0
2017-04-05 14:10:00,31.9,31.92,31.87,31.87,33452.0,28.9423,28.9605,28.9151,28.9151,33452.0
2017-04-05 14:15:00,31.88,31.91,31.87,31.9,59013.0,28.9242,28.9514,28.9151,28.9423,59013.0
2017-04-05 14:20:00,31.89,31.9,31.85,31.86,28056.0,28.9332,28.9423,28.897,28.906,28056.0
2017-04-05 14:25:00,31.86,31.9,31.86,31.89,33924.0,28.906,28.9423,28.906,28.9332,33924.0
2017-04-05 14:30:00,31.88,31.91,31.84,31.85,54381.0,28.9242,28.9514,28.8879,28.897,54381.0
2017-04-05 14:35:00,31.86,31.88,31.83,31.85,20732.0,28.906,28.9242,28.8788,28.897,20732.0
2017-04-05 14:40:00,31.85,31.85,31.82,31.84,24067.0,28.897,28.897,28.8697,28.8879,24067.0
2017-04-05 14:45:00,31.83,31.84,31.8,31.8,28132.0,28.8788,28.8879,28.8516,28.8516,28132.0
2017-04-05 14:50:00,31.8,31.82,31.74,31.76,45160.0,28.8516,28.8697,28.7972,28.8153,45160.0
2017-04-05 14:55:00,31.77,31.79,31.75,31.76,30231.0,28.8244,28.8425,28.8062,28.8153,30231.0
2017-04-05 15:00:00,31.76,31.78,31.74,31.78,38230.0,28.8153,28.8334,28.7972,28.8334,38230.0
2017-04-05 15:05:00,31.77,31.79,31.76,31.78,26594.0,28.8244,28.8425,28.8153,28.8334,26594.0
2017-04-05 15:10:00,31.78,31.78,31.69,31.7,64651.0,28.8334,28.8334,28.7518,28.7609,64651.0
2017-04-05 15:15:00,31.7,31.73,31.68,31.69,47037.0,28.7609,28.7881,28.7427,28.7518,47037.0
2017-04-05 15:20:00,31.69,31.69,31.58,31.59,90365.0,28.7518,28.7518,28.652,28.6611,90365.0
2017-04-05 15:25:00,31.6,31.6,31.53,31.56,125427.0,28.6701,28.6701,28.6066,28.6338,125427.0
2017-04-05 15:30:00,31.55,31.56,31.44,31.49,158592.0,28.6248,28.6338,28.525,28.5703,158592.0
2017-04-05 15:35:00,31.49,31.6,31.47,31.58,108225.0,28.5703,28.6701,28.5522,28.652,108225.0
2017-04-05 15:40:00,31.58,31.65,31.57,31.61,132695.0,28.652,28.7155,28.6429,28.6792,132695.0
2017-04-05 15:45:00,31.61,31.61,31.5,31.51,81065.0,28.6792,28.6792,28.5794,28.5885,81065.0
2017-04-05 15:50:00,31.52,31.6,31.51,31.59,148097.0,28.5976,28.6701,28.5885,28.6611,148097.0
2017-04-05 15:55:00,31.58,31.6,31.5,31.53,355056.0,28.652,28.6701,28.5794,28.6066,355056.0
2017-04-06 09:30:00,31.69,31.81,31.63,31.76,126296.0,28.7518,28.8607,28.6974,28.8153,126296.0
2017-04-06 09:35:00,31.76,31.76,31.69,31.71,145163.0,28.8153,28.8153,28.7518,28.7699,145163.0
2017-04-06 09:40:00,31.71,31.71,31.51,31.51,69077.0,28.7699,28.7699,28.5885,28.5885,69077.0
2017-04-06 09:45:00,31.51,31.58,31.49,31.53,35807.0,28.5885,28.652,28.5703,28.6066,35807.0
2017-04-06 09:50:00,31.53,31.71,31.52,31.7,25724.0,28.6066,28.7699,28.5976,28.7609,25724.0
2017-04-06 09:55:00,31.71,31.75,31.66,31.7,25595.0,28.7699,28.8062,28.7246,28.7609,25595.0
2017-04-06 10:00:00,31.71,31.74,31.67,31.73,42619.0,28.7699,28.7972,28.7336,28.7881,42619.0
2017-04-06 10:05:00,31.73,31.74,31.69,31.72,30012.0,28.7881,28.7972,28.7518,28.779,30012.0
2017-04-06 10:10:00,31.7,31.75,31.65,31.66,99375.0,28.7609,28.8062,28.7155,28.7246,99375.0
2017-04-06 10:15:00,31.65,31.71,31.61,31.67,15656.0,28.7155,28.7699,28.6792,28.7336,15656.0
2017-04-06 10:20:00,31.65,31.69,31.65,31.66,11021.0,28.7155,28.7518,28.7155,28.7246,11021.0
2017-04-06 10:25:00,31.65,31.74,31.63,31.7,47854.0,28.7155,28.7972,28.6974,28.7609,47854.0
2017-04-06 10:30:00,31.7,31.72,31.68,31.71,100027.0,28.7609,28.779,28.7427,28.7699,100027.0
2017-04-06 10:35:00,31.71,31.74,31.7,31.7,52848.0,28.7699,28.7972,28.7609,28.7609,52848.0
2017-04-06 10:40:00,31.7,31.72,31.64,31.7,66008.0,28.7609,28.779,28.7064,28.7609,66008.0
2017-04-06 10:45:00,31.71,31.77,31.69,31.77,32036.0,28.7699,28.8244,28.7518,28.8244,32036.0
2017-04-06 10:50:00,31.77,31.83,31.76,31.81,41093.0,28.8244,28.8788,28.8153,28.8607,41093.0
2017-04-06 10:55:00,31.81,31.84,31.73,31.75,71082.0,28.8607,28.8879,28.7881,28.8062,71082.0
2017-04-06 11:00:00,31.77,31.86,31.74,31.82,100082.0,28.8244,28.906,28.7972,28.8697,100082.0
2017-04-06 11:05:00,31.82,31.9,31.81,31.88,43183.0,28.8697,28.9423,28.8607,28.9242,43183.0
2017-04-06 11:10:00,31.88,31.9,31.87,31.87,39292.0,28.9242,28.9423,28.9151,28.9151,39292.0
2017-04-06 11:15:00,31.87,31.88,31.83,31.87,46182.0,28.9151,28.9242,28.8788,28.9151,46182.0
2017-04-06 11:20:00,31.87,31.95,31.85,31.95,20781.0,28.9151,28.9877,28.897,28.9877,20781.0
2017-04-06 11:25:00,31.95,31.95,31.93,31.95,63211.0,28.9877,28.9877,28.9695,28.9877,63211.0
2017-04-06 11:30:00,31.95,31.95,31.92,31.94,28720.0,28.9877,28.9877,28.9605,28.9786,28720.0
2017-04-06 11:35:00,31.94,31.95,31.86,31.88,36344.0,28.9786,28.9877,28.906,28.9242,36344.0
2017-04-06 11:40:00,31.87,31.89,31.85,31.87,47523.0,28.9151,28.9332,28.897,28.9151,47523.0
2017-04-06 11:45:00,31.87,31.92,31.85,31.92,23938.0,28.9151,28.9605,28.897,28.9605,23938.0
2017-04-06 11:50:00,31.92,31.92,31.85,31.89,19495.0,28.9605,28.9605,28.897,28.9332,19495.0
2017-04-06 11:55:00,31.89,31.95,31.88,31.93,39411.0,28.9332,28.9877,28.9242,28.9695,39411.0
2017-04-06 12:00:00,31.93,31.95,31.92,31.94,34398.0,28.9695,28.9877,28.9605,28.9786,34398.0
2017-04-06 12:05:00,31.94,31.95,31.89,31.9,22802.0,28.9786,28.9877,28.9332,28.9423,22802.0
2017-04-06 12:10:00,31.9,31.91,31.85,31.87,62946.0,28.9423,28.9514,28.897,28.9151,62946.0
2017-04-06 12:15:00,31.87,31.87,31.82,31.86,29286.0,28.9151,28.9151,28.8697,28.906,29286.0
2017-04-06 12:20:00,31.87,31.88,31.81,31.82,24353.0,28.9151,28.9242,28.8607,28.8697,24353.0
2017-04-06 12:25:00,31.83,31.84,31.81,31.83,12696.0,28.8788,28.8879,28.8607,28.8788,12696.0
2017-04-06 12:30:00,31.84,31.85,31.81,31.81,16819.0,28.8879,28.897,28.8607,28.8607,16819.0
2017-04-06 12:35:00,31.81,31.82,31.76,31.77,72916.0,28.8607,28.8697,28.8153,28.8244,72916.0
2017-04-06 12:40:00,31.78,31.79,31.76,31.78,67969.0,28.8334,28.8425,28.8153,28.8334,67969.0
2017-04-06 12:45:00,31.78,31.79,31.77,31.79,15095.0,28.8334,28.8425,28.8244,28.8425,15095.0
2017-04-06 12:50:00,31.78,31.93,31.78,31.92,108223.0,28.8334,28.9695,28.8334,28.9605,108223.0
2017-04-06 12:55:00,31.92,31.93,31.89,31.9,51618.0,28.9605,28.9695,28.9332,28.9423,51618.0
2017-04-06 13:00:00,31.91,31.92,31.88,31.9,21857.0,28.9514,28.9605,28.9242,28.9423,21857.0
2017-04-06 13:05:00,31.9,31.95,31.88,31.95,40109.0,28.9423,28.9877,28.9242,28.9877,40109.0
2017-04-06 13:10:00,31.94,31.95,31.92,31.94,22001.0,28.9786,28.9877,28.9605,28.9786,22001.0
2017-04-06 13:15:00,31.94,31.95,31.91,31.94,41957.0,28.9786,28.9877,28.9514,28.9786,41957.0
2017-04-06 13:20:00,31.93,31.98,31.92,31.97,47378.0,28.9695,29.0149,28.9605,29.0058,47378.0
2017-04-06 13:25:00,31.97,31.99,31.96,31.99,53724.0,29.0058,29.024,28.9968,29.024,53724.0
2017-04-06 13:30:00,31.99,32.04,31.99,32.04,162044.0,29.024,29.0693,29.024,29.0693,162044.0
2017-04-06 13:35:00,32.03,32.05,32.02,32.04,49577.0,29.0603,29.0784,29.0512,29.0693,49577.0
2017-04-06 13:40:00,32.04,32.06,32.03,32.04,41001.0,29.0693,29.0875,29.0603,29.0693,41001.0
2017-04-06 13:45:00,32.05,32.05,32.0,32.01,72255.0,29.0784,29.0784,29.033,29.0421,72255.0
2017-04-06 13:50:00,32.01,32.06,32.0,32.06,34848.0,29.0421,29.0875,29.033,29.0875,34848.0
2017-04-06 13:55:00,32.06,32.07,32.04,32.07,39515.0,29.0875,29.0966,29.0693,29.0966,39515.0
2017-04-06 14:00:00,32.07,32.1,32.07,32.1,63777.0,29.0966,29.1238,29.0966,29.1238,63777.0
2017-04-06 14:05:00,32.1,32.13,32.09,32.13,82903.0,29.1238,29.151,29.1147,29.151,82903.0
2017-04-06 14:10:00,32.13,32.13,32.07,32.08,52480.0,29.151,29.151,29.0966,29.1056,52480.0
2017-04-06 14:15:00,32.07,32.08,32.04,32.05,39027.0,29.0966,29.1056,29.0693,29.0784,39027.0
2017-04-06 14:20:00,32.04,32.04,32.0,32.0,46744.0,29.0693,29.0693,29.033,29.033,46744.0
2017-04-06 14:25:00,32.01,32.02,31.98,31.99,25088.0,29.0421,29.0512,29.0149,29.024,25088.0
2017-04-06 14:30:00,31.98,32.01,31.98,32.01,42974.0,29.0149,29.0421,29.0149,29.0421,42974.0
2017-04-06 14:35:00,32.01,32.05,32.0,32.04,255010.0,29.0421,29.0784,29.033,29.0693,255010.0
2017-04-06 14:40:00,32.04,32.07,32.03,32.07,37447.0,29.0693,29.0966,29.0603,29.0966,37447.0
2017-04-06 14:45:00,32.07,32.07,31.92,31.96,48206.0,29.0966,29.0966,28.9605,28.9968,48206.0
2017-04-06 14:50:00,31.95,31.97,31.95,31.97,33519.0,28.9877,29.0058,28.9877,29.0058,33519.0
2017-04-06 14:55:00,31.96,31.98,31.91,31.94,45608.0,28.9968,29.0149,28.9514,28.9786,45608.0
2017-04-06 15:00:00,31.94,31.94,31.89,31.91,58275.0,28.9786,28.9786,28.9332,28.9514,58275.0
2017-04-06 15:05:00,31.91,32.01,31.89,31.98,173692.0,28.9514,29.0421,28.9332,29.0149,173692.0
2017-04-06 15:10:00,31.98,32.0,31.93,31.99,80560.0,29.0149,29.033,28.9695,29.024,80560.0
2017-04-06 15:15:00,31.99,31.99,31.95,31.98,46798.0,29.024,29.024,28.9877,29.0149,46798.0
2017-04-06 15:20:00,31.97,32.0,31.94,31.95,66059.0,29.0058,29.033,28.9786,28.9877,66059.0
2017-04-06 15:25:00,31.95,31.99,31.95,31.95,38625.0,28.9877,29.024,28.9877,28.9877,38625.0
2017-04-06 15:30:00,31.96,32.0,31.94,32.0,72470.0,28.9968,29.033,28.9786,29.033,72470.0
2017-04-06 15:35:00,32.0,32.08,31.99,32.06,134256.0,29.033,29.1056,29.024,29.0875,134256.0
2017-04-06 15:40:00,32.06,32.1,32.05,32.1,99879.0,29.0875,29.1238,29.0784,29.1238,99879.0
2017-04-06 15:45:00,32.1,32.11,32.05,32.1,172014.0,29.1238,29.1328,29.0784,29.1238,172014.0
2017-04-06 15:50:00,32.09,32.18,32.09,32.17,244160.0,29.1147,29.1964,29.1147,29.1873,244160.0
2017-04-06 15:55:00,32.16,32.26,32.16,32.24,675853.0,29.1782,29.2689,29.1782,29.2508,675853.0
2017-04-07 09:30:00,32.2,32.2,31.88,31.96,130839.0,29.2145,29.2145,28.9242,28.9968,130839.0
2017-04-07 09:35:00,31.95,32.09,31.91,31.91,186327.0,28.9877,29.1147,28.9514,28.9514,186327.0
2017-04-07 09:40:00,31.92,31.93,31.75,31.8,259978.0,28.9605,28.9695,28.8062,28.8516,259978.0
2017-04-07 09:45:00,31.81,31.84,31.66,31.71,141919.0,28.8607,28.8879,28.7246,28.7699,141919.0
2017-04-07 09:50:00,31.72,31.81,31.57,31.6,116463.0,28.779,28.8607,28.6429,28.6701,116463.0
2017-04-07 09:55:00,31.61,31.67,31.6,31.63,64327.0,28.6792,28.7336,28.6701,28.6974,64327.0
2017-04-07 10:00:00,31.63,31.79,31.63,31.79,70386.0,28.6974,28.8425,28.6974,28.8425,70386.0
2017-04-07 10:05:00,31.8,31.81,31.68,31.74,54262.0,28.8516,28.8607,28.7427,28.7972,54262.0
2017-04-07 10:10:00,31.74,31.86,31.74,31.82,44941.0,28.7972,28.906,28.7972,28.8697,44941.0
2017-04-07 10:15:00,31.83,31.87,31.83,31.86,62935.0,28.8788,28.9151,28.8788,28.906,62935.0
2017-04-07 10:20:00,31.85,31.95,31.85,31.93,54882.0,28.897,28.9877,28.897,28.9695,54882.0
2017-04-07 10:25:00,31.93,32.06,31.92,32.02,108481.0,28.9695,29.0875,28.9605,29.0512,108481.0
2017-04-07 10:30:00,32.02,32.04,31.9,31.94,37376.0,29.0512,29.0693,28.9423,28.9786,37376.0
2017-04-07 10:35:00,31.94,31.98,31.89,31.98,28948.0,28.9786,29.0149,28.9332,29.0149,28948.0
2017-04-07 10:40:00,31.98,31.99,31.95,31.99,16250.0,29.0149,29.024,28.9877,29.024,16250.0
2017-04-07 10:45:00,31.98,32.06,31.97,32.02,52052.0,29.0149,29.0875,29.0058,29.0512,52052.0
2017-04-07 10:50:00,32.02,32.04,31.99,32.0,72340.0,29.0512,29.0693,29.024,29.033,72340.0
2017-04-07 10:55:00,32.0,32.0,31.89,31.92,66476.0,29.033,29.033,28.9332,28.9605,66476.0
2017-04-07 11:00:00,31.92,31.93,31.89,31.91,35517.0,28.9605,28.9695,28.9332,28.9514,35517.0
2017-04-07 11:05:00,31.91,31.93,31.89,31.9,53054.0,28.9514,28.9695,28.9332,28.9423,53054.0
2017-04-07 11:10:00,31.9,31.92,31.88,31.91,75922.0,28.9423,28.9605,28.9242,28.9514,75922.0
2017-04-07 11:15:00,31.91,31.92,31.85,31.85,48295.0,28.9514,28.9605,28.897,28.897,48295.0
2017-04-07 11:20:00,31.84,31.89,31.82,31.88,46095.0,28.8879,28.9332,28.8697,28.9242,46095.0
2017-04-07 11:25:00,31.88,31.88,31.84,31.85,39871.0,28.9242,28.9242,28.8879,28.897,39871.0
2017-04-07 11:30:00,31.85,31.91,31.84,31.9,40873.0,28.897,28.9514,28.8879,28.9423,40873.0
2017-04-07 11:35:00,31.91,31.92,31.88,31.88,26653.0,28.9514,28.9605,28.9242,28.9242,26653.0
2017-04-07 11:40:00,31.87,31.91,31.85,31.89,24806.0,28.9151,28.9514,28.897,28.9332,24806.0
2017-04-07 11:45:00,31.9,31.93,31.89,31.92,37146.0,28.9423,28.9695,28.9332,28.9605,37146.0
2017-04-07 11:50:00,31.92,31.93,31.9,31.93,19928.0,28.9605,28.9695,28.9423,28.9695,19928.0
2017-04-07 11:55:00,31.92,31.97,31.91,31.97,24783.0,28.9605,29.0058,28.9514,29.0058,24783.0
2017-04-07 12:00:00,31.97,31.98,31.95,31.96,29898.0,29.0058,29.0149,28.9877,28.9968,29898.0
2017-04-07 12:05:00,31.95,31.96,31.91,31.91,19843.0,28.9877,28.9968,28.9514,28.9514,19843.0
2017-04-07 12:10:00,31.92,31.94,31.91,31.93,16404.0,28.9605,28.9786,28.9514,28.9695,16404.0
2017-04-07 12:15:00,31.92,31.94,31.9,31.94,25698.0,28.9605,28.9786,28.9423,28.9786,25698.0
2017-04-07 12:20:00,31.94,31.96,31.91,31.93,59095.0,28.9786,28.9968,28.9514,28.9695,59095.0
2017-04-07 12:25:00,31.94,32.02,31.94,32.01,31976.0,28.9786,29.0512,28.9786,29.0421,31976.0
2017-04-07 12:30:00,32.01,32.05,32.0,32.05,21070.0,29.0421,29.0784,29.033,29.0784,21070.0
2017-04-07 12:35:00,32.04,32.07,32.04,32.05,26106.0,29.0693,29.0966,29.0693,29.0784,26106.0
2017-04-07 12:40:00,32.05,32.08,32.03,32.08,21954.0,29.0784,29.1056,29.0603,29.1056,21954.0
2017-04-07 12:45:00,32.08,32.14,32.07,32.13,120562.0,29.1056,29.1601,29.0966,29.151,120562.0
2017-04-07 12:50:00,32.13,32.14,32.12,32.13,31097.0,29.151,29.1601,29.1419,29.151,31097.0
2017-04-07 12:55:00,32.12,32.15,32.12,32.14,88328.0,29.1419,29.1691,29.1419,29.1601,88328.0
2017-04-07 13:00:00,32.14,32.15,32.12,32.13,33811.0,29.1601,29.1691,29.1419,29.151,33811.0
2017-04-07 13:05:00,32.12,32.13,32.06,32.12,132762.0,29.1419,29.151,29.0875,29.1419,132762.0
2017-04-07 13:10:00,32.13,32.14,32.12,32.13,39798.0,29.151,29.1601,29.1419,29.151,39798.0
2017-04-07 13:15:00,32.13,32.13,32.11,32.12,19348.0,29.151,29.151,29.1328,29.1419,19348.0
2017-04-07 13:20:00,32.12,32.17,32.11,32.17,30570.0,29.1419,29.1873,29.1328,29.1873,30570.0
2017-04-07 13:25:00,32.16,32.19,32.14,32.19,83678.0,29.1782,29.2054,29.1601,29.2054,83678.0
2017-04-07 13:30:00,32.19,32.2,32.18,32.2,73238.0,29.2054,29.2145,29.1964,29.2145,73238.0
2017-04-07 13:35:00,32.2,32.2,32.17,32.18,56515.0,29.2145,29.2145,29.1873,29.1964,56515.0
2017-04-07 13:40:00,32.17,32.2,32.17,32.2,51481.0,29.1873,29.2145,29.1873,29.2145,51481.0
2017-04-07 13:45:00,32.2,32.25,32.17,32.24,232892.0,29.2145,29.2599,29.1873,29.2508,232892.0
2017-04-07 13:50:00,32.23,32.25,32.15,32.15,102967.0,29.2417,29.2599,29.1691,29.1691,102967.0
2017-04-07 13:55:00,32.16,32.18,32.14,32.18,86378.0,29.1782,29.1964,29.1601,29.1964,86378.0
2017-04-07 14:00:00,32.18,32.22,32.18,32.21,47573.0,29.1964,29.2326,29.1964,29.2236,47573.0
2017-04-07 14:05:00,32.21,32.22,32.19,32.2,37395.0,29.2236,29.2326,29.2054,29.2145,37395.0
2017-04-07 14:10:00,32.21,32.21,32.2,32.2,9657.0,29.2236,29.2236,29.2145,29.2145,9657.0
2017-04-07 14:15:00,32.2,32.21,32.2,32.21,10588.0,29.2145,29.2236,29.2145,29.2236,10588.0
2017-04-07 14:20:00,32.2,32.21,32.2,32.21,24144.0,29.2145,29.2236,29.2145,29.2236,24144.0
2017-04-07 14:25:00,32.21,32.21,32.15,32.15,52292.0,29.2236,29.2236,29.1691,29.1691,52292.0
2017-04-07 14:30:00,32.15,32.17,32.14,32.15,45005.0,29.1691,29.1873,29.1601,29.1691,45005.0
2017-04-07 14:35:00,32.15,32.16,32.14,32.16,58385.0,29.1691,29.1782,29.1601,29.1782,58385.0
2017-04-07 14:40:00,32.15,32.16,32.1,32.11,49632.0,29.1691,29.1782,29.1238,29.1328,49632.0
2017-04-07 14:45:00,32.11,32.14,32.09,32.13,42352.0,29.1328,29.1601,29.1147,29.151,42352.0
2017-04-07 14:50:00,32.12,32.13,32.07,32.09,50302.0,29.1419,29.151,29.0966,29.1147,50302.0
2017-04-07 14:55:00,32.1,32.1,32.08,32.08,36724.0,29.1238,29.1238,29.1056,29.1056,36724.0
2017-04-07 15:00:00,32.09,32.11,32.08,32.11,48872.0,29.1147,29.1328,29.1056,29.1328,48872.0
2017-04-07 15:05:00,32.11,32.11,32.02,32.05,61688.0,29.1328,29.1328,29.0512,29.0784,61688.0
2017-04-07 15:10:00,32.05,32.13,32.05,32.13,57470.0,29.0784,29.151,29.0784,29.151,57470.0
2017-04-07 15:15:00,32.13,32.14,32.1,32.11,46299.0,29.151,29.1601,29.1238,29.1328,46299.0
2017-04-07 15:20:00,32.11,32.11,32.08,32.09,75597.0,29.1328,29.1328,29.1056,29.1147,75597.0
2017-04-07 15:25:00,32.08,32.09,32.02,32.05,90489.0,29.1056,29.1147,29.0512,29.0784,90489.0
2017-04-07 15:30:00,32.05,32.06,32.02,32.03,83023.0,29.0784,29.0875,29.0512,29.0603,83023.0
2017-04-07 15:35:00,32.03,32.06,32.03,32.05,46218.0,29.0603,29.0875,29.0603,29.0784,46218.0
2017-04-07 15:40:00,32.05,32.07,32.03,32.03,96124.0,29.0784,29.0966,29.0603,29.0603,96124.0
2017-04-07 15:45:00,32.03,32.04,32.01,32.02,84909.0,29.0603,29.0693,29.0421,29.0512,84909.0
2017-04-07 15:50:00,32.02,32.07,32.01,32.06,154979.0,29.0512,29.0966,29.0421,29.0875,154979.0
2017-04-07 15:55:00,32.06,32.06,32.01,32.02,352860.0,29.0875,29.0875,29.0421,29.0512,352860.0
2017-04-10 09:30:00,32.16,32.38,32.15,32.38,237274.0,29.1782,29.3778,29.1691,29.3778,237274.0
2017-04-10 09:35:00,32.38,32.73,32.36,32.54,527871.0,29.3778,29.6954,29.3597,29.523,527871.0
2017-04-10 09:40:00,32.55,32.55,32.37,32.45,248522.0,29.5321,29.5321,29.3687,29.4413,248522.0
2017-04-10 09:45:00,32.45,32.58,32.45,32.56,204606.0,29.4413,29.5593,29.4413,29.5411,204606.0
2017-04-10 09:50:00,32.55,32.56,32.45,32.52,135616.0,29.5321,29.5411,29.4413,29.5048,135616.0
2017-04-10 09:55:00,32.52,32.62,32.51,32.61,182173.0,29.5048,29.5956,29.4958,29.5865,182173.0
2017-04-10 10:00:00,32.61,32.62,32.51,32.52,93287.0,29.5865,29.5956,29.4958,29.5048,93287.0
2017-04-10 10:05:00,32.52,32.55,32.47,32.5,99272.0,29.5048,29.5321,29.4595,29.4867,99272.0
2017-04-10 10:10:00,32.5,32.62,32.48,32.6,66041.0,29.4867,29.5956,29.4685,29.5774,66041.0
2017-04-10 10:15:00,32.6,32.66,32.57,32.61,93801.0,29.5774,29.6319,29.5502,29.5865,93801.0
2017-04-10 10:20:00,32.61,32.73,32.59,32.71,109861.0,29.5865,29.6954,29.5683,29.6772,109861.0
2017-04-10 10:25:00,32.7,32.8,32.69,32.78,164676.0,29.6681,29.7589,29.6591,29.7407,164676.0
2017-04-10 10:30:00,32.8,32.84,32.77,32.77,222736.0,29.7589,29.7952,29.7317,29.7317,222736.0
2017-04-10 10:35:00,32.78,32.84,32.76,32.84,94266.0,29.7407,29.7952,29.7226,29.7952,94266.0
2017-04-10 10:40:00,32.84,32.86,32.75,32.79,76095.0,29.7952,29.8133,29.7135,29.7498,76095.0
2017-04-10 10:45:00,32.79,32.81,32.75,32.79,39874.0,29.7498,29.7679,29.7135,29.7498,39874.0
2017-04-10 10:50:00,32.79,32.8,32.71,32.71,54420.0,29.7498,29.7589,29.6772,29.6772,54420.0
2017-04-10 10:55:00,32.72,32.74,32.61,32.63,66365.0,29.6863,29.7044,29.5865,29.6046,66365.0
2017-04-10 11:00:00,32.64,32.66,32.57,32.66,42435.0,29.6137,29.6319,29.5502,29.6319,42435.0
2017-04-10 11:05:00,32.65,32.69,32.63,32.66,38036.0,29.6228,29.6591,29.6046,29.6319,38036.0
2017-04-10 11:10:00,32.66,32.78,32.65,32.78,53036.0,29.6319,29.7407,29.6228,29.7407,53036.0
2017-04-10 11:15:00,32.78,32.88,32.77,32.87,161856.0,29.7407,29.8315,29.7317,29.8224,161856.0
2017-04-10 11:20:00,32.87,32.88,32.82,32.83,72691.0,29.8224,29.8315,29.777,29.7861,72691.0
2017-04-10 11:25:00,32.82,32.84,32.78,32.84,89525.0,29.777,29.7952,29.7407,29.7952,89525.0
2017-04-10 11:30:00,32.84,32.86,32.78,32.8,115512.0,29.7952,29.8133,29.7407,29.7589,115512.0
2017-04-10 11:35:00,32.79,32.81,32.78,32.79,64423.0,29.7498,29.7679,29.7407,29.7498,64423.0
2017-04-10 11:40:00,32.79,32.8,32.73,32.79,70181.0,29.7498,29.7589,29.6954,29.7498,70181.0
2017-04-10 11:45:00,32.79,32.8,32.77,32.8,35930.0,29.7498,29.7589,29.7317,29.7589,35930.0
2017-04-10 11:50:00,32.8,32.8,32.74,32.77,53284.0,29.7589,29.7589,29.7044,29.7317,53284.0
2017-04-10 11:55:00,32.77,32.78,32.72,32.72,29558.0,29.7317,29.7407,29.6863,29.6863,29558.0
2017-04-10 12:00:00,32.73,32.76,32.72,32.76,17279.0,29.6954,29.7226,29.6863,29.7226,17279.0
2017-04-10 12:05:00,32.76,32.77,32.74,32.76,29941.0,29.7226,29.7317,29.7044,29.7226,29941.0
2017-04-10 12:10:00,32.76,32.77,32.67,32.68,85935.0,29.7226,29.7317,29.6409,29.65,85935.0
2017-04-10 12:15:00,32.68,32.75,32.66,32.74,105052.0,29.65,29.7135,29.6319,29.7044,105052.0
2017-04-10 12:20:00,32.73,32.74,32.68,32.69,67318.0,29.6954,29.7044,29.65,29.6591,67318.0
2017-04-10 12:25:00,32.69,32.7,32.64,32.66,92932.0,29.6591,29.6681,29.6137,29.6319,92932.0
2017-04-10 12:30:00,32.66,32.69,32.64,32.69,55977.0,29.6319,29.6591,29.6137,29.6591,55977.0
2017-04-10 12:35:00,32.69,32.74,32.67,32.72,170252.0,29.6591,29.7044,29.6409,29.6863,170252.0
2017-04-10 12:40:00,32.73,32.76,32.73,32.76,60635.0,29.6954,29.7226,29.6954,29.7226,60635.0
2017-04-10 12:45:00,32.76,32.86,32.75,32.85,84047.0,29.7226,29.8133,29.7135,29.8042,84047.0
2017-04-10 12:50:00,32.84,32.88,32.78,32.79,159048.0,29.7952,29.8315,29.7407,29.7498,159048.0
2017-04-10 12:55:00,32.8,32.85,32.79,32.85,84429.0,29.7589,29.8042,29.7498,29.8042,84429.0
2017-04-10 13:00:00,32.84,32.85,32.79,32.8,128561.0,29.7952,29.8042,29.7498,29.7589,128561.0
2017-04-10 13:05:00,32.79,32.83,32.79,32.83,60487.0,29.7498,29.7861,29.7498,29.7861,60487.0
2017-04-10 13:10:00,32.83,32.84,32.79,32.83,75669.0,29.7861,29.7952,29.7498,29.7861,75669.0
2017-04-10 13:15:00,32.83,32.84,32.8,32.81,36046.0,29.7861,29.7952,29.7589,29.7679,36046.0
2017-04-10 13:20:00,32.82,32.84,32.81,32.82,29219.0,29.777,29.7952,29.7679,29.777,29219.0
2017-04-10 13:25:00,32.83,32.85,32.81,32.82,60337.0,29.7861,29.8042,29.7679,29.777,60337.0
2017-04-10 13:30:00,32.82,32.84,32.81,32.84,43037.0,29.777,29.7952,29.7679,29.7952,43037.0
2017-04-10 13:35:00,32.84,32.85,32.8,32.85,48369.0,29.7952,29.8042,29.7589,29.8042,48369.0
2017-04-10 13:40:00,32.85,32.85,32.83,32.84,21575.0,29.8042,29.8042,29.7861,29.7952,21575.0
2017-04-10 13:45:00,32.84,32.86,32.84,32.86,41476.0,29.7952,29.8133,29.7952,29.8133,41476.0
2017-04-10 13:50:00,32.86,32.86,32.8,32.83,61616.0,29.8133,29.8133,29.7589,29.7861,61616.0
2017-04-10 13:55:00,32.84,32.84,32.82,32.83,26389.0,29.7952,29.7952,29.777,29.7861,26389.0
2017-04-10 14:00:00,32.83,32.84,32.81,32.82,44234.0,29.7861,29.7952,29.7679,29.777,44234.0
2017-04-10 14:05:00,32.81,32.83,32.8,32.83,34239.0,29.7679,29.7861,29.7589,29.7861,34239.0
2017-04-10 14:10:00,32.82,32.83,32.81,32.81,46887.0,29.777,29.7861,29.7679,29.7679,46887.0
2017-04-10 14:15:00,32.81,32.87,32.81,32.85,165228.0,29.7679,29.8224,29.7679,29.8042,165228.0
2017-04-10 14:20:00,32.86,32.91,32.85,32.86,273684.0,29.8133,29.8587,29.8042,29.8133,273684.0
2017-04-10 14:25:00,32.86,32.86,32.81,32.83,44701.0,29.8133,29.8133,29.7679,29.7861,44701.0
2017-04-10 14:30:00,32.83,32.88,32.83,32.87,32743.0,29.7861,29.8315,29.7861,29.8224,32743.0
2017-04-10 14:35:00,32.86,32.87,32.82,32.83,44080.0,29.8133,29.8224,29.777,29.7861,44080.0
2017-04-10 14:40:00,32.82,32.85,32.8,32.84,50977.0,29.777,29.8042,29.7589,29.7952,50977.0
2017-04-10 14:45:00,32.84,32.9,32.83,32.9,77405.0,29.7952,29.8496,29.7861,29.8496,77405.0
2017-04-10 14:50:00,32.9,32.92,32.88,32.92,72874.0,29.8496,29.8677,29.8315,29.8677,72874.0
2017-04-10 14:55:00,32.91,32.92,32.89,32.9,160229.0,29.8587,29.8677,29.8405,29.8496,160229.0
2017-04-10 15:00:00,32.89,32.9,32.82,32.83,43061.0,29.8405,29.8496,29.777,29.7861,43061.0
2017-04-10 15:05:00,32.83,32.88,32.83,32.86,46980.0,29.7861,29.8315,29.7861,29.8133,46980.0
2017-04-10 15:10:00,32.86,32.89,32.85,32.89,70507.0,29.8133,29.8405,29.8042,29.8405,70507.0
2017-04-10 15:15:00,32.89,32.91,32.86,32.86,55705.0,29.8405,29.8587,29.8133,29.8133,55705.0
2017-04-10 15:20:00,32.86,32.86,32.8,32.82,51904.0,29.8133,29.8133,29.7589,29.777,51904.0
2017-04-10 15:25:00,32.83,32.83,32.79,32.8,86082.0,29.7861,29.7861,29.7498,29.7589,86082.0
2017-04-10 15:30:00,32.79,32.8,32.76,32.79,74534.0,29.7498,29.7589,29.7226,29.7498,74534.0
2017-04-10 15:35:00,32.79,32.84,32.77,32.84,86324.0,29.7498,29.7952,29.7317,29.7952,86324.0
2017-04-10 15:40:00,32.83,32.84,32.76,32.77,135500.0,29.7861,29.7952,29.7226,29.7317,135500.0
2017-04-10 15:45:00,32.77,32.78,32.64,32.64,171937.0,29.7317,29.7407,29.6137,29.6137,171937.0
2017-04-10 15:50:00,32.64,32.71,32.64,32.65,214320.0,29.6137,29.6772,29.6137,29.6228,214320.0
2017-04-10 15:55:00,32.65,32.67,32.59,32.66,481546.0,29.6228,29.6409,29.5683,29.6319,481546.0
2017-04-11 09:30:00,32.7,33.29,32.7,33.11,425832.0,29.6681,30.2034,29.6681,30.0401,425832.0
2017-04-11 09:35:00,33.09,33.21,32.98,33.02,96074.0,30.022,30.1309,29.9222,29.9585,96074.0
2017-04-11 09:40:00,33.01,33.04,32.8,32.9,154949.0,29.9494,29.9766,29.7589,29.8496,154949.0
2017-04-11 09:45:00,32.89,32.89,32.76,32.86,79132.0,29.8405,29.8405,29.7226,29.8133,79132.0
2017-04-11 09:50:00,32.87,32.89,32.65,32.65,76530.0,29.8224,29.8405,29.6228,29.6228,76530.0
2017-04-11 09:55:00,32.66,32.7,32.54,32.68,93515.0,29.6319,29.6681,29.523,29.65,93515.0
2017-04-11 10:00:00,32.72,32.79,32.69,32.74,118638.0,29.6863,29.7498,29.6591,29.7044,118638.0
2017-04-11 10:05:00,32.74,32.88,32.74,32.78,75167.0,29.7044,29.8315,29.7044,29.7407,75167.0
2017-04-11 10:10:00,32.79,32.8,32.71,32.75,47222.0,29.7498,29.7589,29.6772,29.7135,47222.0
2017-04-11 10:15:00,32.74,32.8,32.72,32.78,42933.0,29.7044,29.7589,29.6863,29.7407,42933.0
2017-04-11 10:20:00,32.78,32.79,32.69,32.77,83029.0,29.7407,29.7498,29.6591,29.7317,83029.0
2017-04-11 10:25:00,32.77,32.77,32.67,32.71,179274.0,29.7317,29.7317,29.6409,29.6772,179274.0
2017-04-11 10:30:00,32.71,32.75,32.68,32.72,66815.0,29.6772,29.7135,29.65,29.6863,66815.0
2017-04-11 10:35:00,32.72,32.73,32.62,32.73,167608.0,29.6863,29.6954,29.5956,29.6954,167608.0
2017-04-11 10:40:00,32.73,32.73,32.51,32.59,164557.0,29.6954,29.6954,29.4958,29.5683,164557.0
2017-04-11 10:45:00,32.58,32.63,32.56,32.58,92083.0,29.5593,29.6046,29.5411,29.5593,92083.0
2017-04-11 10:50:00,32.58,32.62,32.53,32.62,78947.0,29.5593,29.5956,29.5139,29.5956,78947.0
2017-04-11 10:55:00,32.6,32.62,32.53,32.57,114092.0,29.5774,29.5956,29.5139,29.5502,114092.0
2017-04-11 11:00:00,32.56,32.62,32.52,32.61,66078.0,29.5411,29.5956,29.5048,29.5865,66078.0
2017-04-11 11:05:00,32.6,32.63,32.56,32.56,48748.0,29.5774,29.6046,29.5411,29.5411,48748.0
2017-04-11 11:10:00,32.55,32.56,32.5,32.5,183520.0,29.5321,29.5411,29.4867,29.4867,183520.0
2017-04-11 11:15:00,32.5,32.52,32.41,32.5,252047.0,29.4867,29.5048,29.405,29.4867,252047.0
2017-04-11 11:20:00,32.5,32.53,32.49,32.51,57939.0,29.4867,29.5139,29.4776,29.4958,57939.0
2017-04-11 11:25:00,32.51,32.53,32.46,32.53,61862.0,29.4958,29.5139,29.4504,29.5139,61862.0
2017-04-11 11:30:00,32.54,32.58,32.5,32.5,82424.0,29.523,29.5593,29.4867,29.4867,82424.0
2017-04-11 11:35:00,32.51,32.52,32.48,32.51,89187.0,29.4958,29.5048,29.4685,29.4958,89187.0
2017-04-11 11:40:00,32.51,32.55,32.5,32.51,20400.0,29.4958,29.5321,29.4867,29.4958,20400.0
2017-04-11 11:45:00,32.51,32.56,32.49,32.51,54355.0,29.4958,29.5411,29.4776,29.4958,54355.0
2017-04-11 11:50:00,32.51,32.56,32.5,32.55,49343.0,29.4958,29.5411,29.4867,29.5321,49343.0
2017-04-11 11:55:00,32.56,32.61,32.54,32.54,83619.0,29.5411,29.5865,29.523,29.523,83619.0
2017-04-11 12:00:00,32.54,32.55,32.51,32.53,28270.0,29.523,29.5321,29.4958,29.5139,28270.0
2017-04-11 12:05:00,32.53,32.54,32.51,32.53,39504.0,29.5139,29.523,29.4958,29.5139,39504.0
2017-04-11 12:10:00,32.52,32.55,32.51,32.52,75879.0,29.5048,29.5321,29.4958,29.5048,75879.0
2017-04-11 12:15:00,32.52,32.53,32.49,32.52,363310.0,29.5048,29.5139,29.4776,29.5048,363310.0
2017-04-11 12:20:00,32.52,32.54,32.5,32.52,70765.0,29.5048,29.523,29.4867,29.5048,70765.0
2017-04-11 12:25:00,32.52,32.54,32.51,32.53,29053.0,29.5048,29.523,29.4958,29.5139,29053.0
2017-04-11 12:30:00,32.52,32.58,32.52,32.56,58202.0,29.5048,29.5593,29.5048,29.5411,58202.0
2017-04-11 12:35:00,32.56,32.56,32.5,32.51,32460.0,29.5411,29.5411,29.4867,29.4958,32460.0
2017-04-11 12:40:00,32.51,32.54,32.49,32.53,42421.0,29.4958,29.523,29.4776,29.5139,42421.0
2017-04-11 12:45:00,32.52,32.52,32.49,32.5,285481.0,29.5048,29.5048,29.4776,29.4867,285481.0
2017-04-11 12:50:00,32.5,32.53,32.48,32.52,111798.0,29.4867,29.5139,29.4685,29.5048,111798.0
2017-04-11 12:55:00,32.52,32.52,32.45,32.45,39478.0,29.5048,29.5048,29.4413,29.4413,39478.0
2017-04-11 13:00:00,32.46,32.47,32.41,32.45,45147.0,29.4504,29.4595,29.405,29.4413,45147.0
2017-04-11 13:05:00,32.45,32.52,32.43,32.43,61871.0,29.4413,29.5048,29.4232,29.4232,61871.0
2017-04-11 13:10:00,32.43,32.44,32.37,32.38,40475.0,29.4232,29.4323,29.3687,29.3778,40475.0
2017-04-11 13:15:00,32.38,32.38,32.36,32.38,26031.0,29.3778,29.3778,29.3597,29.3778,26031.0
2017-04-11 13:20:00,32.38,32.39,32.35,32.36,36730.0,29.3778,29.3869,29.3506,29.3597,36730.0
2017-04-11 13:25:00,32.36,32.41,32.35,32.38,32720.0,29.3597,29.405,29.3506,29.3778,32720.0
2017-04-11 13:30:00,32.38,32.4,32.37,32.37,56081.0,29.3778,29.396,29.3687,29.3687,56081.0
2017-04-11 13:35:00,32.37,32.39,32.36,32.38,24248.0,29.3687,29.3869,29.3597,29.3778,24248.0
2017-04-11 13:40:00,32.39,32.39,32.31,32.32,37795.0,29.3869,29.3869,29.3143,29.3234,37795.0
2017-04-11 13:45:00,32.31,32.34,32.3,32.32,94179.0,29.3143,29.3415,29.3052,29.3234,94179.0
2017-04-11 13:50:00,32.32,32.37,32.31,32.37,24635.0,29.3234,29.3687,29.3143,29.3687,24635.0
2017-04-11 13:55:00,32.37,32.37,32.34,32.34,39277.0,29.3687,29.3687,29.3415,29.3415,39277.0
2017-04-11 14:00:00,32.34,32.36,32.33,32.34,29247.0,29.3415,29.3597,29.3324,29.3415,29247.0
2017-04-11 14:05:00,32.33,32.37,32.33,32.34,42922.0,29.3324,29.3687,29.3324,29.3415,42922.0
2017-04-11 14:10:00,32.34,32.34,32.25,32.26,32680.0,29.3415,29.3415,29.2599,29.2689,32680.0
2017-04-11 14:15:00,32.26,32.3,32.23,32.27,28845.0,29.2689,29.3052,29.2417,29.278,28845.0
2017-04-11 14:20:00,32.28,32.32,32.27,32.29,41825.0,29.2871,29.3234,29.278,29.2962,41825.0
2017-04-11 14:25:00,32.3,32.31,32.27,32.29,45007.0,29.3052,29.3143,29.278,29.2962,45007.0
2017-04-11 14:30:00,32.29,32.31,32.27,32.28,105097.0,29.2962,29.3143,29.278,29.2871,105097.0
2017-04-11 14:35:00,32.28,32.3,32.27,32.28,26516.0,29.2871,29.3052,29.278,29.2871,26516.0
2017-04-11 14:40:00,32.28,32.29,32.26,32.27,32985.0,29.2871,29.2962,29.2689,29.278,32985.0
2017-04-11 14:45:00,32.26,32.3,32.25,32.29,148359.0,29.2689,29.3052,29.2599,29.2962,148359.0
2017-04-11 14:50:00,32.3,32.4,32.29,32.39,75243.0,29.3052,29.396,29.2962,29.3869,75243.0
2017-04-11 14:55:00,32.39,32.41,32.38,32.39,64563.0,29.3869,29.405,29.3778,29.3869,64563.0
2017-04-11 15:00:00,32.4,32.4,32.37,32.4,28531.0,29.396,29.396,29.3687,29.396,28531.0
2017-04-11 15:05:00,32.4,32.4,32.33,32.36,128441.0,29.396,29.396,29.3324,29.3597,128441.0
2017-04-11 15:10:00,32.37,32.37,32.31,32.32,134936.0,29.3687,29.3687,29.3143,29.3234,134936.0
2017-04-11 15:15:00,32.32,32.35,32.28,32.3,62324.0,29.3234,29.3506,29.2871,29.3052,62324.0
2017-04-11 15:20:00,32.31,32.32,32.28,32.31,50699.0,29.3143,29.3234,29.2871,29.3143,50699.0
2017-04-11 15:25:00,32.31,32.32,32.3,32.32,26410.0,29.3143,29.3234,29.3052,29.3234,26410.0
2017-04-11 15:30:00,32.31,32.32,32.28,32.3,179566.0,29.3143,29.3234,29.2871,29.3052,179566.0
2017-04-11 15:35:00,32.3,32.33,32.28,32.33,66903.0,29.3052,29.3324,29.2871,29.3324,66903.0
2017-04-11 15:40:00,32.33,32.33,32.29,32.3,74352.0,29.3324,29.3324,29.2962,29.3052,74352.0
2017-04-11 15:45:00,32.3,32.33,32.29,32.32,78389.0,29.3052,29.3324,29.2962,29.3234,78389.0
2017-04-11 15:50:00,32.33,32.35,32.27,32.28,307533.0,29.3324,29.3506,29.278,29.2871,307533.0
2017-04-11 15:55:00,32.29,32.3,32.22,32.3,773951.0,29.2962,29.3052,29.2326,29.3052,773951.0
2017-04-12 09:30:00,32.31,32.62,32.31,32.53,167749.0,29.3143,29.5956,29.3143,29.5139,167749.0
2017-04-12 09:35:00,32.52,32.54,32.45,32.48,121597.0,29.5048,29.523,29.4413,29.4685,121597.0
2017-04-12 09:40:00,32.49,32.52,32.45,32.46,149974.0,29.4776,29.5048,29.4413,29.4504,149974.0
2017-04-12 09:45:00,32.48,32.56,32.45,32.55,154708.0,29.4685,29.5411,29.4413,29.5321,154708.0
2017-04-12 09:50:00,32.55,32.58,32.46,32.51,103831.0,29.5321,29.5593,29.4504,29.4958,103831.0
2017-04-12 09:55:00,32.51,32.51,32.4,32.46,116962.0,29.4958,29.4958,29.396,29.4504,116962.0
2017-04-12 10:00:00,32.47,32.57,32.46,32.54,64611.0,29.4595,29.5502,29.4504,29.523,64611.0
2017-04-12 10:05:00,32.53,32.56,32.48,32.49,90310.0,29.5139,29.5411,29.4685,29.4776,90310.0
2017-04-12 10:10:00,32.49,32.55,32.46,32.55,64097.0,29.4776,29.5321,29.4504,29.5321,64097.0
2017-04-12 10:15:00,32.55,32.65,32.53,32.65,113980.0,29.5321,29.6228,29.5139,29.6228,113980.0
2017-04-12 10:20:00,32.65,32.68,32.59,32.64,47957.0,29.6228,29.65,29.5683,29.6137,47957.0
2017-04-12 10:25:00,32.64,32.7,32.62,32.66,59455.0,29.6137,29.6681,29.5956,29.6319,59455.0
2017-04-12 10:30:00,32.66,32.74,32.66,32.7,60704.0,29.6319,29.7044,29.6319,29.6681,60704.0
2017-04-12 10:35:00,32.69,32.76,32.68,32.76,47081.0,29.6591,29.7226,29.65,29.7226,47081.0
2017-04-12 10:40:00,32.75,32.76,32.71,32.72,49344.0,29.7135,29.7226,29.6772,29.6863,49344.0
2017-04-12 10:45:00,32.72,32.72,32.66,32.69,50801.0,29.6863,29.6863,29.6319,29.6591,50801.0
2017-04-12 10:50:00,32.69,32.7,32.6,32.62,140652.0,29.6591,29.6681,29.5774,29.5956,140652.0
2017-04-12 10:55:00,32.62,32.62,32.5,32.52,155809.0,29.5956,29.5956,29.4867,29.5048,155809.0
2017-04-12 11:00:00,32.52,32.57,32.49,32.55,103786.0,29.5048,29.5502,29.4776,29.5321,103786.0
2017-04-12 11:05:00,32.55,32.6,32.52,32.6,78868.0,29.5321,29.5774,29.5048,29.5774,78868.0
2017-04-12 11:10:00,32.59,32.64,32.57,32.63,37396.0,29.5683,29.6137,29.5502,29.6046,37396.0
2017-04-12 11:15:00,32.63,32.66,32.61,32.65,55187.0,29.6046,29.6319,29.5865,29.6228,55187.0
2017-04-12 11:20:00,32.66,32.7,32.66,32.69,41042.0,29.6319,29.6681,29.6319,29.6591,41042.0
2017-04-12 11:25:00,32.68,32.72,32.68,32.72,46956.0,29.65,29.6863,29.65,29.6863,46956.0
2017-04-12 11:30:00,32.72,32.72,32.65,32.66,50809.0,29.6863,29.6863,29.6228,29.6319,50809.0
2017-04-12 11:35:00,32.66,32.66,32.55,32.58,31506.0,29.6319,29.6319,29.5321,29.5593,31506.0
2017-04-12 11:40:00,32.57,32.63,32.56,32.62,18884.0,29.5502,29.6046,29.5411,29.5956,18884.0
2017-04-12 11:45:00,32.62,32.62,32.58,32.59,37667.0,29.5956,29.5956,29.5593,29.5683,37667.0
2017-04-12 11:50:00,32.59,32.59,32.53,32.55,41527.0,29.5683,29.5683,29.5139,29.5321,41527.0
2017-04-12 11:55:00,32.55,32.57,32.52,32.56,49043.0,29.5321,29.5502,29.5048,29.5411,49043.0
2017-04-12 12:00:00,32.56,32.6,32.55,32.58,24621.0,29.5411,29.5774,29.5321,29.5593,24621.0
2017-04-12 12:05:00,32.58,32.62,32.57,32.62,52276.0,29.5593,29.5956,29.5502,29.5956,52276.0
2017-04-12 12:10:00,32.61,32.64,32.6,32.64,31170.0,29.5865,29.6137,29.5774,29.6137,31170.0
2017-04-12 12:15:00,32.64,32.65,32.62,32.64,23136.0,29.6137,29.6228,29.5956,29.6137,23136.0
2017-04-12 12:20:00,32.63,32.67,32.62,32.63,38486.0,29.6046,29.6409,29.5956,29.6046,38486.0
2017-04-12 12:25:00,32.63,32.65,32.62,32.65,37287.0,29.6046,29.6228,29.5956,29.6228,37287.0
2017-04-12 12:30:00,32.64,32.66,32.64,32.66,22736.0,29.6137,29.6319,29.6137,29.6319,22736.0
2017-04-12 12:35:00,32.66,32.66,32.63,32.66,38750.0,29.6319,29.6319,29.6046,29.6319,38750.0
2017-04-12 12:40:00,32.66,32.7,32.65,32.7,24443.0,29.6319,29.6681,29.6228,29.6681,24443.0
2017-04-12 12:45:00,32.7,32.71,32.67,32.7,49261.0,29.6681,29.6772,29.6409,29.6681,49261.0
2017-04-12 12:50:00,32.7,32.72,32.68,32.71,59795.0,29.6681,29.6863,29.65,29.6772,59795.0
2017-04-12 12:55:00,32.71,32.74,32.7,32.74,52517.0,29.6772,29.7044,29.6681,29.7044,52517.0
2017-04-12 13:00:00,32.74,32.79,32.73,32.79,20881.0,29.7044,29.7498,29.6954,29.7498,20881.0
2017-04-12 13:05:00,32.79,32.79,32.74,32.76,57743.0,29.7498,29.7498,29.7044,29.7226,57743.0
2017-04-12 13:10:00,32.76,32.77,32.72,32.72,28327.0,29.7226,29.7317,29.6863,29.6863,28327.0
2017-04-12 13:15:00,32.72,32.77,32.71,32.75,23428.0,29.6863,29.7317,29.6772,29.7135,23428.0
2017-04-12 13:20:00,32.75,32.75,32.68,32.7,34475.0,29.7135,29.7135,29.65,29.6681,34475.0
2017-04-12 13:25:00,32.7,32.71,32.68,32.7,23776.0,29.6681,29.6772,29.65,29.6681,23776.0
2017-04-12 13:30:00,32.7,32.7,32.67,32.69,33886.0,29.6681,29.6681,29.6409,29.6591,33886.0
2017-04-12 13:35:00,32.69,32.75,32.68,32.74,31170.0,29.6591,29.7135,29.65,29.7044,31170.0
2017-04-12 13:40:00,32.74,32.8,32.74,32.8,36329.0,29.7044,29.7589,29.7044,29.7589,36329.0
2017-04-12 13:45:00,32.79,32.8,32.76,32.78,42176.0,29.7498,29.7589,29.7226,29.7407,42176.0
2017-04-12 13:50:00,32.77,32.79,32.74,32.76,35892.0,29.7317,29.7498,29.7044,29.7226,35892.0
2017-04-12 13:55:00,32.76,32.84,32.76,32.84,50152.0,29.7226,29.7952,29.7226,29.7952,50152.0
2017-04-12 14:00:00,32.83,32.84,32.8,32.8,35487.0,29.7861,29.7952,29.7589,29.7589,35487.0
2017-04-12 14:05:00,32.8,32.84,32.8,32.8,37781.0,29.7589,29.7952,29.7589,29.7589,37781.0
2017-04-12 14:10:00,32.79,32.8,32.77,32.77,27153.0,29.7498,29.7589,29.7317,29.7317,27153.0
2017-04-12 14:15:00,32.77,32.78,32.76,32.78,20043.0,29.7317,29.7407,29.7226,29.7407,20043.0
2017-04-12 14:20:00,32.78,32.79,32.75,32.77,36772.0,29.7407,29.7498,29.7135,29.7317,36772.0
2017-04-12 14:25:00,32.76,32.79,32.75,32.79,21907.0,29.7226,29.7498,29.7135,29.7498,21907.0
2017-04-12 14:30:00,32.78,32.84,32.77,32.84,42051.0,29.7407,29.7952,29.7317,29.7952,42051.0
2017-04-12 14:35:00,32.84,32.87,32.82,32.83,105845.0,29.7952,29.8224,29.777,29.7861,105845.0
2017-04-12 14:40:00,32.83,32.84,32.8,32.82,44129.0,29.7861,29.7952,29.7589,29.777,44129.0
2017-04-12 14:45:00,32.82,32.84,32.81,32.84,31374.0,29.777,29.7952,29.7679,29.7952,31374.0
2017-04-12 14:50:00,32.84,32.86,32.81,32.84,84777.0,29.7952,29.8133,29.7679,29.7952,84777.0
2017-04-12 14:55:00,32.85,32.88,32.84,32.87,57560.0,29.8042,29.8315,29.7952,29.8224,57560.0
2017-04-12 15:00:00,32.87,32.88,32.84,32.85,60865.0,29.8224,29.8315,29.7952,29.8042,60865.0
2017-04-12 15:05:00,32.84,32.85,32.78,32.78,50238.0,29.7952,29.8042,29.7407,29.7407,50238.0
2017-04-12 15:10:00,32.78,32.81,32.73,32.76,54156.0,29.7407,29.7679,29.6954,29.7226,54156.0
2017-04-12 15:15:00,32.76,32.76,32.7,32.7,58402.0,29.7226,29.7226,29.6681,29.6681,58402.0
2017-04-12 15:20:00,32.71,32.8,32.7,32.76,117625.0,29.6772,29.7589,29.6681,29.7226,117625.0
2017-04-12 15:25:00,32.76,32.77,32.72,32.74,56197.0,29.7226,29.7317,29.6863,29.7044,56197.0
2017-04-12 15:30:00,32.74,32.75,32.72,32.75,64432.0,29.7044,29.7135,29.6863,29.7135,64432.0
2017-04-12 15:35:00,32.74,32.75,32.7,32.7,82982.0,29.7044,29.7135,29.6681,29.6681,82982.0
2017-04-12 15:40:00,32.7,32.72,32.67,32.71,70532.0,29.6681,29.6863,29.6409,29.6772,70532.0
2017-04-12 15:45:00,32.71,32.73,32.69,32.72,140062.0,29.6772,29.6954,29.6591,29.6863,140062.0
2017-04-12 15:50:00,32.72,32.75,32.69,32.7,201342.0,29.6863,29.7135,29.6591,29.6681,201342.0
2017-04-12 15:55:00,32.7,32.75,32.69,32.7,502511.0,29.6681,29.7135,29.6591,29.6681,502511.0
2017-04-13 09:30:00,32.74,32.81,32.66,32.68,143906.0,29.7044,29.7679,29.6319,29.65,143906.0
2017-04-13 09:35:00,32.67,32.7,32.58,32.6,35433.0,29.6409,29.6681,29.5593,29.5774,35433.0
2017-04-13 09:40:00,32.59,32.7,32.55,32.69,27630.0,29.5683,29.6681,29.5321,29.6591,27630.0
2017-04-13 09:45:00,32.67,32.7,32.6,32.63,32285.0,29.6409,29.6681,29.5774,29.6046,32285.0
2017-04-13 09:50:00,32.62,32.77,32.61,32.76,31135.0,29.5956,29.7317,29.5865,29.7226,31135.0
2017-04-13 09:55:00,32.74,32.77,32.72,32.74,26840.0,29.7044,29.7317,29.6863,29.7044,26840.0
2017-04-13 10:00:00,32.75,32.86,32.75,32.77,40137.0,29.7135,29.8133,29.7135,29.7317,40137.0
2017-04-13 10:05:00,32.77,32.82,32.76,32.8,56063.0,29.7317,29.777,29.7226,29.7589,56063.0
2017-04-13 10:10:00,32.79,32.81,32.76,32.8,20634.0,29.7498,29.7679,29.7226,29.7589,20634.0
2017-04-13 10:15:00,32.8,32.86,32.79,32.82,26131.0,29.7589,29.8133,29.7498,29.777,26131.0
2017-04-13 10:20:00,32.82,32.84,32.78,32.84,22148.0,29.777,29.7952,29.7407,29.7952,22148.0
2017-04-13 10:25:00,32.84,32.87,32.76,32.77,21084.0,29.7952,29.8224,29.7226,29.7317,21084.0
2017-04-13 10:30:00,32.77,32.79,32.75,32.77,24098.0,29.7317,29.7498,29.7135,29.7317,24098.0
2017-04-13 10:35:00,32.76,32.82,32.74,32.82,19076.0,29.7226,29.777,29.7044,29.777,19076.0
2017-04-13 10:40:00,32.82,32.84,32.79,32.83,44330.0,29.777,29.7952,29.7498,29.7861,44330.0
2017-04-13 10:45:00,32.83,32.84,32.78,32.79,28708.0,29.7861,29.7952,29.7407,29.7498,28708.0
2017-04-13 10:50:00,32.79,32.85,32.79,32.84,29555.0,29.7498,29.8042,29.7498,29.7952,29555.0
2017-04-13 10:55:00,32.84,32.85,32.83,32.84,72351.0,29.7952,29.8042,29.7861,29.7952,72351.0
2017-04-13 11:00:00,32.84,32.85,32.79,32.8,52916.0,29.7952,29.8042,29.7498,29.7589,52916.0
2017-04-13 11:05:00,32.79,32.8,32.76,32.77,20485.0,29.7498,29.7589,29.7226,29.7317,20485.0
2017-04-13 11:10:00,32.77,32.78,32.7,32.71,19194.0,29.7317,29.7407,29.6681,29.6772,19194.0
2017-04-13 11:15:00,32.71,32.72,32.69,32.7,17078.0,29.6772,29.6863,29.6591,29.6681,17078.0
2017-04-13 11:20:00,32.7,32.74,32.68,32.69,18856.0,29.6681,29.7044,29.65,29.6591,18856.0
2017-04-13 11:25:00,32.68,32.74,32.68,32.73,13320.0,29.65,29.7044,29.65,29.6954,13320.0
2017-04-13 11:30:00,32.73,32.76,32.72,32.72,15291.0,29.6954,29.7226,29.6863,29.6863,15291.0
2017-04-13 11:35:00,32.73,32.73,32.72,32.73,4301.0,29.6954,29.6954,29.6863,29.6954,4301.0
2017-04-13 11:40:00,32.72,32.72,32.68,32.69,16033.0,29.6863,29.6863,29.65,29.6591,16033.0
2017-04-13 11:45:00,32.68,32.71,32.67,32.68,13007.0,29.65,29.6772,29.6409,29.65,13007.0
2017-04-13 11:50:00,32.68,32.73,32.66,32.72,22905.0,29.65,29.6954,29.6319,29.6863,22905.0
2017-04-13 11:55:00,32.72,32.73,32.7,32.73,31539.0,29.6863,29.6954,29.6681,29.6954,31539.0
2017-04-13 12:00:00,32.72,32.72,32.66,32.68,12261.0,29.6863,29.6863,29.6319,29.65,12261.0
2017-04-13 12:05:00,32.67,32.7,32.65,32.66,50902.0,29.6409,29.6681,29.6228,29.6319,50902.0
2017-04-13 12:10:00,32.65,32.68,32.65,32.66,14087.0,29.6228,29.65,29.6228,29.6319,14087.0
2017-04-13 12:15:00,32.65,32.68,32.65,32.68,22365.0,29.6228,29.65,29.6228,29.65,22365.0
2017-04-13 12:20:00,32.67,32.68,32.65,32.66,16306.0,29.6409,29.65,29.6228,29.6319,16306.0
2017-04-13 12:25:00,32.66,32.69,32.65,32.68,10706.0,29.6319,29.6591,29.6228,29.65,10706.0
2017-04-13 12:30:00,32.69,32.69,32.66,32.67,16400.0,29.6591,29.6591,29.6319,29.6409,16400.0
2017-04-13 12:35:00,32.67,32.68,32.65,32.66,8000.0,29.6409,29.65,29.6228,29.6319,8000.0
2017-04-13 12:40:00,32.66,32.67,32.64,32.66,12850.0,29.6319,29.6409,29.6137,29.6319,12850.0
2017-04-13 12:45:00,32.66,32.67,32.62,32.62,17677.0,29.6319,29.6409,29.5956,29.5956,17677.0
2017-04-13 12:50:00,32.61,32.65,32.61,32.63,12313.0,29.5865,29.6228,29.5865,29.6046,12313.0
2017-04-13 12:55:00,32.63,32.65,32.62,32.62,17195.0,29.6046,29.6228,29.5956,29.5956,17195.0
2017-04-13 13:00:00,32.63,32.63,32.54,32.55,26007.0,29.6046,29.6046,29.523,29.5321,26007.0
2017-04-13 13:05:00,32.56,32.57,32.52,32.54,19909.0,29.5411,29.5502,29.5048,29.523,19909.0
2017-04-13 13:10:00,32.54,32.55,32.5,32.53,41585.0,29.523,29.5321,29.4867,29.5139,41585.0
2017-04-13 13:15:00,32.54,32.55,32.52,32.54,15155.0,29.523,29.5321,29.5048,29.523,15155.0
2017-04-13 13:20:00,32.55,32.56,32.52,32.53,15275.0,29.5321,29.5411,29.5048,29.5139,15275.0
2017-04-13 13:25:00,32.53,32.58,32.52,32.57,15922.0,29.5139,29.5593,29.5048,29.5502,15922.0
2017-04-13 13:30:00,32.56,32.57,32.52,32.55,23234.0,29.5411,29.5502,29.5048,29.5321,23234.0
2017-04-13 13:35:00,32.55,32.56,32.53,32.54,12300.0,29.5321,29.5411,29.5139,29.523,12300.0
2017-04-13 13:40:00,32.54,32.57,32.53,32.55,20272.0,29.523,29.5502,29.5139,29.5321,20272.0
2017-04-13 13:45:00,32.55,32.56,32.5,32.52,36154.0,29.5321,29.5411,29.4867,29.5048,36154.0
2017-04-13 13:50:00,32.52,32.55,32.51,32.53,21790.0,29.5048,29.5321,29.4958,29.5139,21790.0
2017-04-13 13:55:00,32.54,32.54,32.51,32.51,23290.0,29.523,29.523,29.4958,29.4958,23290.0
2017-04-13 14:00:00,32.52,32.54,32.49,32.52,48672.0,29.5048,29.523,29.4776,29.5048,48672.0
2017-04-13 14:05:00,32.53,32.55,32.52,32.53,20726.0,29.5139,29.5321,29.5048,29.5139,20726.0
2017-04-13 14:10:00,32.54,32.56,32.5,32.51,34466.0,29.523,29.5411,29.4867,29.4958,34466.0
2017-04-13 14:15:00,32.51,32.54,32.5,32.53,18584.0,29.4958,29.523,29.4867,29.5139,18584.0
2017-04-13 14:20:00,32.52,32.56,32.52,32.55,16772.0,29.5048,29.5411,29.5048,29.5321,16772.0
2017-04-13 14:25:00,32.55,32.59,32.55,32.57,18657.0,29.5321,29.5683,29.5321,29.5502,18657.0
2017-04-13 14:30:00,32.56,32.58,32.55,32.57,21384.0,29.5411,29.5593,29.5321,29.5502,21384.0
2017-04-13 14:35:00,32.57,32.57,32.53,32.54,37862.0,29.5502,29.5502,29.5139,29.523,37862.0
2017-04-13 14:40:00,32.54,32.59,32.54,32.58,23133.0,29.523,29.5683,29.523,29.5593,23133.0
2017-04-13 14:45:00,32.57,32.59,32.55,32.55,24595.0,29.5502,29.5683,29.5321,29.5321,24595.0
2017-04-13 14:50:00,32.55,32.57,32.52,32.53,36162.0,29.5321,29.5502,29.5048,29.5139,36162.0
2017-04-13 14:55:00,32.53,32.55,32.52,32.54,32368.0,29.5139,29.5321,29.5048,29.523,32368.0
2017-04-13 15:00:00,32.53,32.56,32.52,32.56,16515.0,29.5139,29.5411,29.5048,29.5411,16515.0
2017-04-13 15:05:00,32.55,32.57,32.54,32.55,18921.0,29.5321,29.5502,29.523,29.5321,18921.0
2017-04-13 15:10:00,32.56,32.56,32.5,32.52,32360.0,29.5411,29.5411,29.4867,29.5048,32360.0
2017-04-13 15:15:00,32.52,32.53,32.5,32.51,22352.0,29.5048,29.5139,29.4867,29.4958,22352.0
2017-04-13 15:20:00,32.51,32.55,32.5,32.55,45100.0,29.4958,29.5321,29.4867,29.5321,45100.0
2017-04-13 15:25:00,32.55,32.55,32.51,32.52,14740.0,29.5321,29.5321,29.4958,29.5048,14740.0
2017-04-13 15:30:00,32.51,32.53,32.49,32.51,66205.0,29.4958,29.5139,29.4776,29.4958,66205.0
2017-04-13 15:35:00,32.51,32.52,32.49,32.5,78098.0,29.4958,29.5048,29.4776,29.4867,78098.0
2017-04-13 15:40:00,32.5,32.53,32.49,32.51,108808.0,29.4867,29.5139,29.4776,29.4958,108808.0
2017-04-13 15:45:00,32.51,32.55,32.5,32.53,66870.0,29.4958,29.5321,29.4867,29.5139,66870.0
2017-04-13 15:50:00,32.53,32.55,32.5,32.52,129164.0,29.5139,29.5321,29.4867,29.5048,129164.0
2017-04-13 15:55:00,32.52,32.53,32.45,32.45,322211.0,29.5048,29.5139,29.4413,29.4413,322211.0
2017-04-17 09:30:00,32.67,33.04,32.65,32.98,341493.0,29.6409,29.9766,29.6228,29.9222,341493.0
2017-04-17 09:35:00,33.0,33.09,32.86,32.88,236286.0,29.9403,30.022,29.8133,29.8315,236286.0
2017-04-17 09:40:00,32.86,32.93,32.85,32.9,51508.0,29.8133,29.8768,29.8042,29.8496,51508.0
2017-04-17 09:45:00,32.9,32.9,32.63,32.63,150213.0,29.8496,29.8496,29.6046,29.6046,150213.0
2017-04-17 09:50:00,32.63,32.76,32.58,32.75,74807.0,29.6046,29.7226,29.5593,29.7135,74807.0
2017-04-17 09:55:00,32.74,32.76,32.65,32.65,47803.0,29.7044,29.7226,29.6228,29.6228,47803.0
2017-04-17 10:00:00,32.66,32.75,32.66,32.73,38761.0,29.6319,29.7135,29.6319,29.6954,38761.0
2017-04-17 10:05:00,32.74,32.8,32.7,32.76,49780.0,29.7044,29.7589,29.6681,29.7226,49780.0
2017-04-17 10:10:00,32.75,32.76,32.71,32.72,33883.0,29.7135,29.7226,29.6772,29.6863,33883.0
2017-04-17 10:15:00,32.72,32.83,32.72,32.79,42844.0,29.6863,29.7861,29.6863,29.7498,42844.0
2017-04-17 10:20:00,32.79,32.84,32.76,32.76,40797.0,29.7498,29.7952,29.7226,29.7226,40797.0
2017-04-17 10:25:00,32.76,32.79,32.69,32.79,68658.0,29.7226,29.7498,29.6591,29.7498,68658.0
2017-04-17 10:30:00,32.79,32.8,32.74,32.77,46171.0,29.7498,29.7589,29.7044,29.7317,46171.0
2017-04-17 10:35:00,32.76,32.76,32.74,32.76,32108.0,29.7226,29.7226,29.7044,29.7226,32108.0
2017-04-17 10:40:00,32.76,32.76,32.69,32.73,31521.0,29.7226,29.7226,29.6591,29.6954,31521.0
2017-04-17 10:45:00,32.73,32.75,32.72,32.72,13094.0,29.6954,29.7135,29.6863,29.6863,13094.0
2017-04-17 10:50:00,32.73,32.75,32.71,32.72,10038.0,29.6954,29.7135,29.6772,29.6863,10038.0
2017-04-17 10:55:00,32.72,32.75,32.72,32.74,7866.0,29.6863,29.7135,29.6863,29.7044,7866.0
2017-04-17 11:00:00,32.74,32.75,32.66,32.68,37977.0,29.7044,29.7135,29.6319,29.65,37977.0
2017-04-17 11:05:00,32.69,32.74,32.68,32.73,12690.0,29.6591,29.7044,29.65,29.6954,12690.0
2017-04-17 11:10:00,32.74,32.75,32.71,32.73,20488.0,29.7044,29.7135,29.6772,29.6954,20488.0
2017-04-17 11:15:00,32.73,32.75,32.72,32.74,10317.0,29.6954,29.7135,29.6863,29.7044,10317.0
2017-04-17 11:20:00,32.74,32.76,32.67,32.67,39404.0,29.7044,29.7226,29.6409,29.6409,39404.0
2017-04-17 11:25:00,32.68,32.74,32.68,32.69,30334.0,29.65,29.7044,29.65,29.6591,30334.0
2017-04-17 11:30:00,32.69,32.71,32.69,32.7,12559.0,29.6591,29.6772,29.6591,29.6681,12559.0
2017-04-17 11:35:00,32.7,32.72,32.7,32.7,12202.0,29.6681,29.6863,29.6681,29.6681,12202.0
2017-04-17 11:40:00,32.7,32.7,32.69,32.7,13771.0,29.6681,29.6681,29.6591,29.6681,13771.0
2017-04-17 11:45:00,32.7,32.71,32.64,32.65,30828.0,29.6681,29.6772,29.6137,29.6228,30828.0
2017-04-17 11:50:00,32.65,32.68,32.64,32.65,20808.0,29.6228,29.65,29.6137,29.6228,20808.0
2017-04-17 11:55:00,32.65,32.65,32.63,32.64,12008.0,29.6228,29.6228,29.6046,29.6137,12008.0
2017-04-17 12:00:00,32.63,32.64,32.6,32.61,26196.0,29.6046,29.6137,29.5774,29.5865,26196.0
2017-04-17 12:05:00,32.6,32.65,32.6,32.65,12007.0,29.5774,29.6228,29.5774,29.6228,12007.0
2017-04-17 12:10:00,32.64,32.68,32.64,32.67,15897.0,29.6137,29.65,29.6137,29.6409,15897.0
2017-04-17 12:15:00,32.68,32.72,32.68,32.72,18468.0,29.65,29.6863,29.65,29.6863,18468.0
2017-04-17 12:20:00,32.72,32.73,32.7,32.72,56031.0,29.6863,29.6954,29.6681,29.6863,56031.0
2017-04-17 12:25:00,32.72,32.75,32.7,32.74,33155.0,29.6863,29.7135,29.6681,29.7044,33155.0
2017-04-17 12:30:00,32.74,32.78,32.73,32.76,28096.0,29.7044,29.7407,29.6954,29.7226,28096.0
2017-04-17 12:35:00,32.76,32.76,32.71,32.74,31344.0,29.7226,29.7226,29.6772,29.7044,31344.0
2017-04-17 12:40:00,32.73,32.74,32.73,32.73,4250.0,29.6954,29.7044,29.6954,29.6954,4250.0
2017-04-17 12:45:00,32.74,32.76,32.74,32.74,17058.0,29.7044,29.7226,29.7044,29.7044,17058.0
2017-04-17 12:50:00,32.74,32.74,32.73,32.74,7931.0,29.7044,29.7044,29.6954,29.7044,7931.0
2017-04-17 12:55:00,32.74,32.75,32.7,32.7,17993.0,29.7044,29.7135,29.6681,29.6681,17993.0
2017-04-17 13:00:00,32.69,32.72,32.69,32.7,161611.0,29.6591,29.6863,29.6591,29.6681,161611.0
2017-04-17 13:05:00,32.7,32.71,32.68,32.69,8884.0,29.6681,29.6772,29.65,29.6591,8884.0
2017-04-17 13:10:00,32.69,32.69,32.62,32.65,24072.0,29.6591,29.6591,29.5956,29.6228,24072.0
2017-04-17 13:15:00,32.65,32.65,32.64,32.65,2774.0,29.6228,29.6228,29.6137,29.6228,2774.0
2017-04-17 13:20:00,32.65,32.65,32.64,32.65,2991.0,29.6228,29.6228,29.6137,29.6228,2991.0
2017-04-17 13:25:00,32.64,32.67,32.64,32.66,15385.0,29.6137,29.6409,29.6137,29.6319,15385.0
2017-04-17 13:30:00,32.66,32.67,32.65,32.67,14508.0,29.6319,29.6409,29.6228,29.6409,14508.0
2017-04-17 13:35:00,32.67,32.68,32.63,32.65,17520.0,29.6409,29.65,29.6046,29.6228,17520.0
2017-04-17 13:40:00,32.65,32.65,32.61,32.62,16210.0,29.6228,29.6228,29.5865,29.5956,16210.0
2017-04-17 13:45:00,32.62,32.63,32.61,32.63,10875.0,29.5956,29.6046,29.5865,29.6046,10875.0
2017-04-17 13:50:00,32.63,32.63,32.61,32.61,17885.0,29.6046,29.6046,29.5865,29.5865,17885.0
2017-04-17 13:55:00,32.6,32.62,32.58,32.62,16647.0,29.5774,29.5956,29.5593,29.5956,16647.0
2017-04-17 14:00:00,32.62,32.64,32.62,32.64,5888.0,29.5956,29.6137,29.5956,29.6137,5888.0
2017-04-17 14:05:00,32.63,32.65,32.6,32.61,58561.0,29.6046,29.6228,29.5774,29.5865,58561.0
2017-04-17 14:10:00,32.61,32.62,32.61,32.62,13584.0,29.5865,29.5956,29.5865,29.5956,13584.0
2017-04-17 14:15:00,32.62,32.63,32.6,32.6,23924.0,29.5956,29.6046,29.5774,29.5774,23924.0
2017-04-17 14:20:00,32.61,32.61,32.59,32.61,9019.0,29.5865,29.5865,29.5683,29.5865,9019.0
2017-04-17 14:25:00,32.61,32.61,32.59,32.61,12458.0,29.5865,29.5865,29.5683,29.5865,12458.0
2017-04-17 14:30:00,32.6,32.63,32.6,32.62,30743.0,29.5774,29.6046,29.5774,29.5956,30743.0
2017-04-17 14:35:00,32.62,32.62,32.59,32.62,16978.0,29.5956,29.5956,29.5683,29.5956,16978.0
2017-04-17 14:40:00,32.62,32.63,32.61,32.62,9741.0,29.5956,29.6046,29.5865,29.5956,9741.0
2017-04-17 14:45:00,32.62,32.63,32.61,32.62,40776.0,29.5956,29.6046,29.5865,29.5956,40776.0
2017-04-17 14:50:00,32.62,32.63,32.6,32.61,35085.0,29.5956,29.6046,29.5774,29.5865,35085.0
2017-04-17 14:55:00,32.61,32.63,32.59,32.59,46999.0,29.5865,29.6046,29.5683,29.5683,46999.0
2017-04-17 15:00:00,32.6,32.61,32.58,32.59,14320.0,29.5774,29.5865,29.5593,29.5683,14320.0
2017-04-17 15:05:00,32.59,32.61,32.59,32.59,17622.0,29.5683,29.5865,29.5683,29.5683,17622.0
2017-04-17 15:10:00,32.6,32.63,32.59,32.62,19597.0,29.5774,29.6046,29.5683,29.5956,19597.0
2017-04-17 15:15:00,32.62,32.63,32.6,32.63,77975.0,29.5956,29.6046,29.5774,29.6046,77975.0
2017-04-17 15:20:00,32.63,32.67,32.62,32.66,27273.0,29.6046,29.6409,29.5956,29.6319,27273.0
2017-04-17 15:25:00,32.66,32.73,32.65,32.7,78060.0,29.6319,29.6954,29.6228,29.6681,78060.0
2017-04-17 15:30:00,32.69,32.7,32.66,32.66,21749.0,29.6591,29.6681,29.6319,29.6319,21749.0
2017-04-17 15:35:00,32.67,32.68,32.65,32.68,38389.0,29.6409,29.65,29.6228,29.65,38389.0
2017-04-17 15:40:00,32.68,32.7,32.67,32.7,28000.0,29.65,29.6681,29.6409,29.6681,28000.0
2017-04-17 15:45:00,32.7,32.71,32.67,32.68,61432.0,29.6681,29.6772,29.6409,29.65,61432.0
2017-04-17 15:50:00,32.69,32.87,32.68,32.71,419104.0,29.6591,29.8224,29.65,29.6772,419104.0
2017-04-17 15:55:00,32.72,32.76,32.7,32.72,394042.0,29.6863,29.7226,29.6681,29.6863,394042.0
2017-04-18 09:30:00,32.67,32.91,32.61,32.89,246623.0,29.6409,29.8587,29.5865,29.8405,246623.0
2017-04-18 09:35:00,32.89,32.9,32.74,32.89,135815.0,29.8405,29.8496,29.7044,29.8405,135815.0
2017-04-18 09:40:00,32.89,32.89,32.72,32.75,80524.0,29.8405,29.8405,29.6863,29.7135,80524.0
2017-04-18 09:45:00,32.76,32.82,32.7,32.79,110104.0,29.7226,29.777,29.6681,29.7498,110104.0
2017-04-18 09:50:00,32.79,32.8,32.67,32.69,48985.0,29.7498,29.7589,29.6409,29.6591,48985.0
2017-04-18 09:55:00,32.69,32.71,32.63,32.71,39352.0,29.6591,29.6772,29.6046,29.6772,39352.0
2017-04-18 10:00:00,32.71,32.81,32.68,32.75,56536.0,29.6772,29.7679,29.65,29.7135,56536.0
2017-04-18 10:05:00,32.75,32.8,32.73,32.79,39712.0,29.7135,29.7589,29.6954,29.7498,39712.0
2017-04-18 10:10:00,32.79,32.79,32.7,32.71,59214.0,29.7498,29.7498,29.6681,29.6772,59214.0
2017-04-18 10:15:00,32.7,32.7,32.57,32.58,34903.0,29.6681,29.6681,29.5502,29.5593,34903.0
2017-04-18 10:20:00,32.57,32.62,32.55,32.59,27863.0,29.5502,29.5956,29.5321,29.5683,27863.0
2017-04-18 10:25:00,32.59,32.64,32.57,32.58,28002.0,29.5683,29.6137,29.5502,29.5593,28002.0
2017-04-18 10:30:00,32.58,32.6,32.56,32.59,33489.0,29.5593,29.5774,29.5411,29.5683,33489.0
2017-04-18 10:35:00,32.59,32.66,32.57,32.65,42434.0,29.5683,29.6319,29.5502,29.6228,42434.0
2017-04-18 10:40:00,32.66,32.67,32.64,32.66,34828.0,29.6319,29.6409,29.6137,29.6319,34828.0
2017-04-18 10:45:00,32.66,32.67,32.63,32.67,21649.0,29.6319,29.6409,29.6046,29.6409,21649.0
2017-04-18 10:50:00,32.66,32.71,32.65,32.71,34658.0,29.6319,29.6772,29.6228,29.6772,34658.0
2017-04-18 10:55:00,32.72,32.77,32.7,32.77,44791.0,29.6863,29.7317,29.6681,29.7317,44791.0
2017-04-18 11:00:00,32.77,32.78,32.73,32.74,52941.0,29.7317,29.7407,29.6954,29.7044,52941.0
2017-04-18 11:05:00,32.74,32.81,32.74,32.81,41912.0,29.7044,29.7679,29.7044,29.7679,41912.0
2017-04-18 11:10:00,32.81,32.99,32.81,32.92,147543.0,29.7679,29.9313,29.7679,29.8677,147543.0
2017-04-18 11:15:00,32.92,32.95,32.9,32.94,41038.0,29.8677,29.895,29.8496,29.8859,41038.0
2017-04-18 11:20:00,32.95,33.01,32.9,32.97,114435.0,29.895,29.9494,29.8496,29.9131,114435.0
2017-04-18 11:25:00,32.97,32.98,32.91,32.91,62655.0,29.9131,29.9222,29.8587,29.8587,62655.0
2017-04-18 11:30:00,32.91,32.92,32.84,32.84,40385.0,29.8587,29.8677,29.7952,29.7952,40385.0
2017-04-18 11:35:00,32.84,32.86,32.79,32.84,62741.0,29.7952,29.8133,29.7498,29.7952,62741.0
2017-04-18 11:40:00,32.83,32.92,32.83,32.88,56190.0,29.7861,29.8677,29.7861,29.8315,56190.0
2017-04-18 11:45:00,32.88,32.96,32.88,32.95,39956.0,29.8315,29.904,29.8315,29.895,39956.0
2017-04-18 11:50:00,32.95,32.95,32.88,32.9,44348.0,29.895,29.895,29.8315,29.8496,44348.0
2017-04-18 11:55:00,32.9,32.9,32.86,32.89,31329.0,29.8496,29.8496,29.8133,29.8405,31329.0
2017-04-18 12:00:00,32.88,32.89,32.83,32.87,55459.0,29.8315,29.8405,29.7861,29.8224,55459.0
2017-04-18 12:05:00,32.86,32.91,32.86,32.88,41838.0,29.8133,29.8587,29.8133,29.8315,41838.0
2017-04-18 12:10:00,32.87,32.93,32.86,32.92,25408.0,29.8224,29.8768,29.8133,29.8677,25408.0
2017-04-18 12:15:00,32.93,32.93,32.88,32.91,34641.0,29.8768,29.8768,29.8315,29.8587,34641.0
2017-04-18 12:20:00,32.91,32.93,32.9,32.93,20509.0,29.8587,29.8768,29.8496,29.8768,20509.0
2017-04-18 12:25:00,32.93,32.94,32.91,32.94,25878.0,29.8768,29.8859,29.8587,29.8859,25878.0
2017-04-18 12:30:00,32.93,32.96,32.93,32.96,26196.0,29.8768,29.904,29.8768,29.904,26196.0
2017-04-18 12:35:00,32.95,32.98,32.93,32.93,44327.0,29.895,29.9222,29.8768,29.8768,44327.0
2017-04-18 12:40:00,32.93,32.97,32.92,32.95,28308.0,29.8768,29.9131,29.8677,29.895,28308.0
2017-04-18 12:45:00,32.95,32.95,32.91,32.93,23170.0,29.895,29.895,29.8587,29.8768,23170.0
2017-04-18 12:50:00,32.94,32.98,32.93,32.97,29151.0,29.8859,29.9222,29.8768,29.9131,29151.0
2017-04-18 12:55:00,32.96,32.98,32.95,32.95,33004.0,29.904,29.9222,29.895,29.895,33004.0
2017-04-18 13:00:00,32.95,32.96,32.9,32.94,113875.0,29.895,29.904,29.8496,29.8859,113875.0
2017-04-18 13:05:00,32.93,32.94,32.91,32.92,21596.0,29.8768,29.8859,29.8587,29.8677,21596.0
2017-04-18 13:10:00,32.92,32.94,32.89,32.9,32414.0,29.8677,29.8859,29.8405,29.8496,32414.0
2017-04-18 13:15:00,32.9,32.93,32.89,32.9,161483.0,29.8496,29.8768,29.8405,29.8496,161483.0
2017-04-18 13:20:00,32.9,32.91,32.84,32.85,48284.0,29.8496,29.8587,29.7952,29.8042,48284.0
2017-04-18 13:25:00,32.84,32.87,32.81,32.87,70346.0,29.7952,29.8224,29.7679,29.8224,70346.0
2017-04-18 13:30:00,32.86,32.91,32.85,32.9,35796.0,29.8133,29.8587,29.8042,29.8496,35796.0
2017-04-18 13:35:00,32.91,32.91,32.88,32.89,29259.0,29.8587,29.8587,29.8315,29.8405,29259.0
2017-04-18 13:40:00,32.89,32.92,32.89,32.89,23724.0,29.8405,29.8677,29.8405,29.8405,23724.0
2017-04-18 13:45:00,32.89,32.91,32.86,32.9,23246.0,29.8405,29.8587,29.8133,29.8496,23246.0
2017-04-18 13:50:00,32.9,32.91,32.88,32.88,22862.0,29.8496,29.8587,29.8315,29.8315,22862.0
2017-04-18 13:55:00,32.89,32.89,32.87,32.89,22090.0,29.8405,29.8405,29.8224,29.8405,22090.0
2017-04-18 14:00:00,32.89,32.91,32.87,32.87,54757.0,29.8405,29.8587,29.8224,29.8224,54757.0
2017-04-18 14:05:00,32.87,32.88,32.84,32.84,17765.0,29.8224,29.8315,29.7952,29.7952,17765.0
2017-04-18 14:10:00,32.85,32.86,32.84,32.86,7800.0,29.8042,29.8133,29.7952,29.8133,7800.0
2017-04-18 14:15:00,32.86,32.87,32.84,32.86,28387.0,29.8133,29.8224,29.7952,29.8133,28387.0
2017-04-18 14:20:00,32.86,32.86,32.82,32.82,23710.0,29.8133,29.8133,29.777,29.777,23710.0
2017-04-18 14:25:00,32.83,32.85,32.81,32.85,20900.0,29.7861,29.8042,29.7679,29.8042,20900.0
2017-04-18 14:30:00,32.84,32.85,32.82,32.84,28632.0,29.7952,29.8042,29.777,29.7952,28632.0
2017-04-18 14:35:00,32.85,32.87,32.81,32.81,41742.0,29.8042,29.8224,29.7679,29.7679,41742.0
2017-04-18 14:40:00,32.81,32.84,32.78,32.78,38278.0,29.7679,29.7952,29.7407,29.7407,38278.0
2017-04-18 14:45:00,32.78,32.81,32.78,32.8,10300.0,29.7407,29.7679,29.7407,29.7589,10300.0
2017-04-18 14:50:00,32.8,32.81,32.79,32.8,20289.0,29.7589,29.7679,29.7498,29.7589,20289.0
2017-04-18 14:55:00,32.79,32.8,32.76,32.79,35856.0,29.7498,29.7589,29.7226,29.7498,35856.0
2017-04-18 15:00:00,32.8,32.82,32.79,32.81,28534.0,29.7589,29.777,29.7498,29.7679,28534.0
2017-04-18 15:05:00,32.81,32.84,32.81,32.83,27900.0,29.7679,29.7952,29.7679,29.7861,27900.0
2017-04-18 15:10:00,32.83,32.84,32.79,32.81,34014.0,29.7861,29.7952,29.7498,29.7679,34014.0
2017-04-18 15:15:00,32.82,32.85,32.81,32.85,22638.0,29.777,29.8042,29.7679,29.8042,22638.0
2017-04-18 15:20:00,32.86,32.88,32.83,32.85,42222.0,29.8133,29.8315,29.7861,29.8042,42222.0
2017-04-18 15:25:00,32.86,32.87,32.85,32.87,22118.0,29.8133,29.8224,29.8042,29.8224,22118.0
2017-04-18 15:30:00,32.87,32.89,32.86,32.89,35098.0,29.8224,29.8405,29.8133,29.8405,35098.0
2017-04-18 15:35:00,32.89,32.9,32.88,32.89,56695.0,29.8405,29.8496,29.8315,29.8405,56695.0
2017-04-18 15:40:00,32.9,32.91,32.88,32.9,56305.0,29.8496,29.8587,29.8315,29.8496,56305.0
2017-04-18 15:45:00,32.89,32.9,32.89,32.9,69171.0,29.8405,29.8496,29.8405,29.8496,69171.0
2017-04-18 15:50:00,32.9,32.9,32.85,32.86,107430.0,29.8496,29.8496,29.8042,29.8133,107430.0
2017-04-18 15:55:00,32.86,32.88,32.84,32.84,204990.0,29.8133,29.8315,29.7952,29.7952,204990.0
2017-04-19 09:30:00,33.16,33.38,33.1,33.36,351073.0,30.0855,30.2851,30.0311,30.267,351073.0
2017-04-19 09:35:00,33.38,33.68,33.37,33.67,295377.0,30.2851,30.5573,30.276,30.5482,295377.0
2017-04-19 09:40:00,33.66,33.97,33.63,33.93,802079.0,30.5391,30.8204,30.5119,30.7841,802079.0
2017-04-19 09:45:00,33.93,34.0,33.8,33.91,281462.0,30.7841,30.8476,30.6662,30.766,281462.0
2017-04-19 09:50:00,33.9,33.91,33.77,33.87,223458.0,30.7569,30.766,30.6389,30.7297,223458.0
2017-04-19 09:55:00,33.88,33.99,33.84,33.9,660293.0,30.7387,30.8385,30.7024,30.7569,660293.0
2017-04-19 10:00:00,33.9,33.92,33.84,33.86,175128.0,30.7569,30.775,30.7024,30.7206,175128.0
2017-04-19 10:05:00,33.87,33.87,33.73,33.83,360388.0,30.7297,30.7297,30.6026,30.6934,360388.0
2017-04-19 10:10:00,33.83,33.86,33.67,33.73,120512.0,30.6934,30.7206,30.5482,30.6026,120512.0
2017-04-19 10:15:00,33.73,33.75,33.51,33.61,216654.0,30.6026,30.6208,30.403,30.4938,216654.0
2017-04-19 10:20:00,33.61,33.78,33.6,33.7,123989.0,30.4938,30.648,30.4847,30.5754,123989.0
2017-04-19 10:25:00,33.71,33.72,33.66,33.66,101903.0,30.5845,30.5936,30.5391,30.5391,101903.0
2017-04-19 10:30:00,33.66,33.67,33.6,33.61,137597.0,30.5391,30.5482,30.4847,30.4938,137597.0
2017-04-19 10:35:00,33.61,33.73,33.61,33.68,88954.0,30.4938,30.6026,30.4938,30.5573,88954.0
2017-04-19 10:40:00,33.67,33.68,33.56,33.58,136930.0,30.5482,30.5573,30.4484,30.4666,136930.0
2017-04-19 10:45:00,33.59,33.61,33.41,33.41,75742.0,30.4756,30.4938,30.3123,30.3123,75742.0
2017-04-19 10:50:00,33.42,33.47,33.27,33.29,167388.0,30.3214,30.3668,30.1853,30.2034,167388.0
2017-04-19 10:55:00,33.3,33.45,33.28,33.43,240411.0,30.2125,30.3486,30.1944,30.3305,240411.0
2017-04-19 11:00:00,33.44,33.55,33.44,33.5,97276.0,30.3395,30.4393,30.3395,30.394,97276.0
2017-04-19 11:05:00,33.5,33.61,33.5,33.61,94381.0,30.394,30.4938,30.394,30.4938,94381.0
2017-04-19 11:10:00,33.61,33.65,33.56,33.62,86778.0,30.4938,30.5301,30.4484,30.5028,86778.0
2017-04-19 11:15:00,33.61,33.72,33.58,33.71,86453.0,30.4938,30.5936,30.4666,30.5845,86453.0
2017-04-19 11:20:00,33.7,33.73,33.65,33.73,160176.0,30.5754,30.6026,30.5301,30.6026,160176.0
2017-04-19 11:25:00,33.74,33.78,33.72,33.78,75478.0,30.6117,30.648,30.5936,30.648,75478.0
2017-04-19 11:30:00,33.78,33.82,33.74,33.77,81458.0,30.648,30.6843,30.6117,30.6389,81458.0
2017-04-19 11:35:00,33.78,33.8,33.74,33.78,68967.0,30.648,30.6662,30.6117,30.648,68967.0
2017-04-19 11:40:00,33.79,33.81,33.77,33.8,74156.0,30.6571,30.6752,30.6389,30.6662,74156.0
2017-04-19 11:45:00,33.81,33.81,33.7,33.7,72372.0,30.6752,30.6752,30.5754,30.5754,72372.0
2017-04-19 11:50:00,33.7,33.76,33.7,33.74,124554.0,30.5754,30.6299,30.5754,30.6117,124554.0
2017-04-19 11:55:00,33.75,33.75,33.59,33.6,113159.0,30.6208,30.6208,30.4756,30.4847,113159.0
2017-04-19 12:00:00,33.6,33.68,33.6,33.64,42867.0,30.4847,30.5573,30.4847,30.521,42867.0
2017-04-19 12:05:00,33.63,33.65,33.58,33.63,127312.0,30.5119,30.5301,30.4666,30.5119,127312.0
2017-04-19 12:10:00,33.62,33.63,33.57,33.6,82366.0,30.5028,30.5119,30.4575,30.4847,82366.0
2017-04-19 12:15:00,33.59,33.6,33.52,33.52,84710.0,30.4756,30.4847,30.4121,30.4121,84710.0
2017-04-19 12:20:00,33.52,33.55,33.47,33.47,50895.0,30.4121,30.4393,30.3668,30.3668,50895.0
2017-04-19 12:25:00,33.48,33.58,33.47,33.56,69394.0,30.3758,30.4666,30.3668,30.4484,69394.0
2017-04-19 12:30:00,33.55,33.59,33.53,33.58,41842.0,30.4393,30.4756,30.4212,30.4666,41842.0
2017-04-19 12:35:00,33.57,33.62,33.56,33.59,83213.0,30.4575,30.5028,30.4484,30.4756,83213.0
2017-04-19 12:40:00,33.59,33.65,33.59,33.63,96327.0,30.4756,30.5301,30.4756,30.5119,96327.0
2017-04-19 12:45:00,33.62,33.64,33.62,33.63,40830.0,30.5028,30.521,30.5028,30.5119,40830.0
2017-04-19 12:50:00,33.63,33.64,33.59,33.64,214910.0,30.5119,30.521,30.4756,30.521,214910.0
2017-04-19 12:55:00,33.64,33.72,33.63,33.65,95333.0,30.521,30.5936,30.5119,30.5301,95333.0
2017-04-19 13:00:00,33.66,33.7,33.65,33.66,89118.0,30.5391,30.5754,30.5301,30.5391,89118.0
2017-04-19 13:05:00,33.66,33.66,33.6,33.62,42092.0,30.5391,30.5391,30.4847,30.5028,42092.0
2017-04-19 13:10:00,33.62,33.65,33.54,33.56,56369.0,30.5028,30.5301,30.4303,30.4484,56369.0
2017-04-19 13:15:00,33.56,33.6,33.54,33.58,45589.0,30.4484,30.4847,30.4303,30.4666,45589.0
2017-04-19 13:20:00,33.59,33.69,33.58,33.66,57998.0,30.4756,30.5664,30.4666,30.5391,57998.0
2017-04-19 13:25:00,33.65,33.66,33.61,33.63,19151.0,30.5301,30.5391,30.4938,30.5119,19151.0
2017-04-19 13:30:00,33.62,33.62,33.59,33.61,35550.0,30.5028,30.5028,30.4756,30.4938,35550.0
2017-04-19 13:35:00,33.6,33.61,33.55,33.56,43976.0,30.4847,30.4938,30.4393,30.4484,43976.0
2017-04-19 13:40:00,33.56,33.58,33.53,33.55,47081.0,30.4484,30.4666,30.4212,30.4393,47081.0
2017-04-19 13:45:00,33.55,33.56,33.5,33.5,37995.0,30.4393,30.4484,30.394,30.394,37995.0
2017-04-19 13:50:00,33.5,33.54,33.47,33.54,51814.0,30.394,30.4303,30.3668,30.4303,51814.0
2017-04-19 13:55:00,33.55,33.55,33.5,33.51,33550.0,30.4393,30.4393,30.394,30.403,33550.0
2017-04-19 14:00:00,33.51,33.55,33.49,33.55,60268.0,30.403,30.4393,30.3849,30.4393,60268.0
2017-04-19 14:05:00,33.54,33.55,33.51,33.51,44400.0,30.4303,30.4393,30.403,30.403,44400.0
2017-04-19 14:10:00,33.51,33.53,33.51,33.51,35511.0,30.403,30.4212,30.403,30.403,35511.0
2017-04-19 14:15:00,33.52,33.52,33.45,33.48,34121.0,30.4121,30.4121,30.3486,30.3758,34121.0
2017-04-19 14:20:00,33.48,33.52,33.47,33.47,43425.0,30.3758,30.4121,30.3668,30.3668,43425.0
2017-04-19 14:25:00,33.47,33.54,33.46,33.51,38640.0,30.3668,30.4303,30.3577,30.403,38640.0
2017-04-19 14:30:00,33.5,33.52,33.47,33.49,32256.0,30.394,30.4121,30.3668,30.3849,32256.0
2017-04-19 14:35:00,33.48,33.51,33.48,33.48,25772.0,30.3758,30.403,30.3758,30.3758,25772.0
2017-04-19 14:40:00,33.48,33.51,33.48,33.5,47830.0,30.3758,30.403,30.3758,30.394,47830.0
2017-04-19 14:45:00,33.5,33.5,33.45,33.45,43280.0,30.394,30.394,30.3486,30.3486,43280.0
2017-04-19 14:50:00,33.45,33.46,33.39,33.41,84079.0,30.3486,30.3577,30.2942,30.3123,84079.0
2017-04-19 14:55:00,33.4,33.5,33.4,33.47,61158.0,30.3032,30.394,30.3032,30.3668,61158.0
2017-04-19 15:00:00,33.46,33.48,33.44,33.48,46948.0,30.3577,30.3758,30.3395,30.3758,46948.0
2017-04-19 15:05:00,33.47,33.53,33.43,33.53,78428.0,30.3668,30.4212,30.3305,30.4212,78428.0
2017-04-19 15:10:00,33.52,33.53,33.45,33.46,65257.0,30.4121,30.4212,30.3486,30.3577,65257.0
2017-04-19 15:15:00,33.45,33.46,33.42,33.45,48224.0,30.3486,30.3577,30.3214,30.3486,48224.0
2017-04-19 15:20:00,33.45,33.48,33.44,33.46,60361.0,30.3486,30.3758,30.3395,30.3577,60361.0
2017-04-19 15:25:00,33.45,33.46,33.39,33.4,77205.0,30.3486,30.3577,30.2942,30.3032,77205.0
2017-04-19 15:30:00,33.4,33.41,33.36,33.38,101681.0,30.3032,30.3123,30.267,30.2851,101681.0
2017-04-19 15:35:00,33.38,33.4,33.37,33.38,64218.0,30.2851,30.3032,30.276,30.2851,64218.0
2017-04-19 15:40:00,33.39,33.41,33.37,33.39,105676.0,30.2942,30.3123,30.276,30.2942,105676.0
2017-04-19 15:45:00,33.4,33.4,33.35,33.35,71444.0,30.3032,30.3032,30.2579,30.2579,71444.0
2017-04-19 15:50:00,33.35,33.37,33.34,33.36,182339.0,30.2579,30.276,30.2488,30.267,182339.0
2017-04-19 15:55:00,33.37,33.39,33.35,33.36,347977.0,30.276,30.2942,30.2579,30.267,347977.0
2017-04-20 09:30:00,34.18,34.18,33.88,34.11,654319.0,31.0109,31.0109,30.7387,30.9474,654319.0
2017-04-20 09:35:00,34.1,34.1,33.83,33.85,189797.0,30.9383,30.9383,30.6934,30.7115,189797.0
2017-04-20 09:40:00,33.86,33.89,33.68,33.78,103190.0,30.7206,30.7478,30.5573,30.648,103190.0
2017-04-20 09:45:00,33.79,33.84,33.6,33.68,146386.0,30.6571,30.7024,30.4847,30.5573,146386.0
2017-04-20 09:50:00,33.66,33.67,33.45,33.53,263166.0,30.5391,30.5482,30.3486,30.4212,263166.0
2017-04-20 09:55:00,33.53,33.63,33.52,33.6,183787.0,30.4212,30.5119,30.4121,30.4847,183787.0
2017-04-20 10:00:00,33.6,33.81,33.59,33.79,114636.0,30.4847,30.6752,30.4756,30.6571,114636.0
2017-04-20 10:05:00,33.79,33.89,33.68,33.88,77768.0,30.6571,30.7478,30.5573,30.7387,77768.0
2017-04-20 10:10:00,33.88,33.96,33.78,33.8,123062.0,30.7387,30.8113,30.648,30.6662,123062.0
2017-04-20 10:15:00,33.79,33.93,33.78,33.84,89196.0,30.6571,30.7841,30.648,30.7024,89196.0
2017-04-20 10:20:00,33.84,34.01,33.83,33.9,152115.0,30.7024,30.8567,30.6934,30.7569,152115.0
2017-04-20 10:25:00,33.91,33.99,33.89,33.97,107597.0,30.766,30.8385,30.7478,30.8204,107597.0
2017-04-20 10:30:00,33.97,34.0,33.92,33.95,106339.0,30.8204,30.8476,30.775,30.8022,106339.0
2017-04-20 10:35:00,33.95,33.97,33.9,33.95,93854.0,30.8022,30.8204,30.7569,30.8022,93854.0
2017-04-20 10:40:00,33.95,34.07,33.94,33.99,118107.0,30.8022,30.9111,30.7932,30.8385,118107.0
2017-04-20 10:45:00,34.0,34.03,33.92,33.98,69451.0,30.8476,30.8748,30.775,30.8295,69451.0
2017-04-20 10:50:00,33.98,33.99,33.93,33.95,64146.0,30.8295,30.8385,30.7841,30.8022,64146.0
2017-04-20 10:55:00,33.95,33.99,33.92,33.98,73931.0,30.8022,30.8385,30.775,30.8295,73931.0
2017-04-20 11:00:00,33.98,34.01,33.95,33.98,74742.0,30.8295,30.8567,30.8022,30.8295,74742.0
2017-04-20 11:05:00,33.98,33.99,33.95,33.98,60868.0,30.8295,30.8385,30.8022,30.8295,60868.0
2017-04-20 11:10:00,33.98,34.04,33.98,34.04,48955.0,30.8295,30.8839,30.8295,30.8839,48955.0
2017-04-20 11:15:00,34.03,34.04,34.0,34.02,62364.0,30.8748,30.8839,30.8476,30.8658,62364.0
2017-04-20 11:20:00,34.03,34.03,33.98,33.99,112406.0,30.8748,30.8748,30.8295,30.8385,112406.0
2017-04-20 11:25:00,33.98,34.03,33.96,33.98,101756.0,30.8295,30.8748,30.8113,30.8295,101756.0
2017-04-20 11:30:00,33.98,34.01,33.98,34.0,69651.0,30.8295,30.8567,30.8295,30.8476,69651.0
2017-04-20 11:35:00,34.01,34.01,33.93,33.94,121354.0,30.8567,30.8567,30.7841,30.7932,121354.0
2017-04-20 11:40:00,33.94,34.01,33.93,34.01,60156.0,30.7932,30.8567,30.7841,30.8567,60156.0
2017-04-20 11:45:00,34.01,34.03,33.99,34.02,85477.0,30.8567,30.8748,30.8385,30.8658,85477.0
2017-04-20 11:50:00,34.02,34.05,34.0,34.05,91853.0,30.8658,30.893,30.8476,30.893,91853.0
2017-04-20 11:55:00,34.05,34.05,33.99,34.01,74073.0,30.893,30.893,30.8385,30.8567,74073.0
2017-04-20 12:00:00,34.02,34.06,34.01,34.05,47255.0,30.8658,30.902,30.8567,30.893,47255.0
2017-04-20 12:05:00,34.05,34.1,34.03,34.09,70215.0,30.893,30.9383,30.8748,30.9293,70215.0
2017-04-20 12:10:00,34.09,34.1,34.05,34.1,41410.0,30.9293,30.9383,30.893,30.9383,41410.0
2017-04-20 12:15:00,34.1,34.13,34.02,34.02,209231.0,30.9383,30.9656,30.8658,30.8658,209231.0
2017-04-20 12:20:00,34.02,34.05,34.0,34.02,46458.0,30.8658,30.893,30.8476,30.8658,46458.0
2017-04-20 12:25:00,34.02,34.07,33.99,34.02,95873.0,30.8658,30.9111,30.8385,30.8658,95873.0
2017-04-20 12:30:00,34.01,34.05,34.01,34.05,22055.0,30.8567,30.893,30.8567,30.893,22055.0
2017-04-20 12:35:00,34.05,34.08,34.03,34.05,52226.0,30.893,30.9202,30.8748,30.893,52226.0
2017-04-20 12:40:00,34.04,34.05,34.02,34.04,38393.0,30.8839,30.893,30.8658,30.8839,38393.0
2017-04-20 12:45:00,34.05,34.05,34.03,34.04,27616.0,30.893,30.893,30.8748,30.8839,27616.0
2017-04-20 12:50:00,34.04,34.05,34.02,34.04,25400.0,30.8839,30.893,30.8658,30.8839,25400.0
2017-04-20 12:55:00,34.04,34.04,34.01,34.02,39826.0,30.8839,30.8839,30.8567,30.8658,39826.0
2017-04-20 13:00:00,34.02,34.07,34.02,34.05,49099.0,30.8658,30.9111,30.8658,30.893,49099.0
2017-04-20 13:05:00,34.05,34.06,34.02,34.02,25912.0,30.893,30.902,30.8658,30.8658,25912.0
2017-04-20 13:10:00,34.03,34.06,34.02,34.02,26765.0,30.8748,30.902,30.8658,30.8658,26765.0
2017-04-20 13:15:00,34.02,34.03,33.95,33.96,79242.0,30.8658,30.8748,30.8022,30.8113,79242.0
2017-04-20 13:20:00,33.95,33.97,33.9,33.9,101703.0,30.8022,30.8204,30.7569,30.7569,101703.0
2017-04-20 13:25:00,33.91,33.91,33.85,33.85,55259.0,30.766,30.766,30.7115,30.7115,55259.0
2017-04-20 13:30:00,33.86,33.89,33.84,33.84,52433.0,30.7206,30.7478,30.7024,30.7024,52433.0
2017-04-20 13:35:00,33.84,33.86,33.78,33.8,97407.0,30.7024,30.7206,30.648,30.6662,97407.0
2017-04-20 13:40:00,33.8,33.83,33.79,33.82,43668.0,30.6662,30.6934,30.6571,30.6843,43668.0
2017-04-20 13:45:00,33.82,33.85,33.81,33.83,22870.0,30.6843,30.7115,30.6752,30.6934,22870.0
2017-04-20 13:50:00,33.84,33.89,33.83,33.86,60606.0,30.7024,30.7478,30.6934,30.7206,60606.0
2017-04-20 13:55:00,33.87,33.9,33.85,33.86,58461.0,30.7297,30.7569,30.7115,30.7206,58461.0
2017-04-20 14:00:00,33.87,33.9,33.85,33.89,35347.0,30.7297,30.7569,30.7115,30.7478,35347.0
2017-04-20 14:05:00,33.88,33.95,33.88,33.94,67574.0,30.7387,30.8022,30.7387,30.7932,67574.0
2017-04-20 14:10:00,33.93,33.95,33.92,33.93,22922.0,30.7841,30.8022,30.775,30.7841,22922.0
2017-04-20 14:15:00,33.94,33.96,33.92,33.93,53919.0,30.7932,30.8113,30.775,30.7841,53919.0
2017-04-20 14:20:00,33.94,33.94,33.91,33.91,29309.0,30.7932,30.7932,30.766,30.766,29309.0
2017-04-20 14:25:00,33.91,33.92,33.87,33.87,25738.0,30.766,30.775,30.7297,30.7297,25738.0
2017-04-20 14:30:00,33.86,33.88,33.84,33.87,46565.0,30.7206,30.7387,30.7024,30.7297,46565.0
2017-04-20 14:35:00,33.87,33.87,33.83,33.84,36554.0,30.7297,30.7297,30.6934,30.7024,36554.0
2017-04-20 14:40:00,33.84,33.87,33.83,33.84,34861.0,30.7024,30.7297,30.6934,30.7024,34861.0
2017-04-20 14:45:00,33.85,33.87,33.84,33.86,29745.0,30.7115,30.7297,30.7024,30.7206,29745.0
2017-04-20 14:50:00,33.86,33.88,33.84,33.84,29596.0,30.7206,30.7387,30.7024,30.7024,29596.0
2017-04-20 14:55:00,33.85,33.85,33.83,33.85,22653.0,30.7115,30.7115,30.6934,30.7115,22653.0
2017-04-20 15:00:00,33.85,33.87,33.84,33.87,35011.0,30.7115,30.7297,30.7024,30.7297,35011.0
2017-04-20 15:05:00,33.87,33.87,33.85,33.86,60800.0,30.7297,30.7297,30.7115,30.7206,60800.0
2017-04-20 15:10:00,33.85,33.9,33.84,33.88,49867.0,30.7115,30.7569,30.7024,30.7387,49867.0
2017-04-20 15:15:00,33.87,33.88,33.85,33.87,48335.0,30.7297,30.7387,30.7115,30.7297,48335.0
2017-04-20 15:20:00,33.87,33.87,33.85,33.87,72251.0,30.7297,30.7297,30.7115,30.7297,72251.0
2017-04-20 15:25:00,33.87,33.99,33.86,33.98,203004.0,30.7297,30.8385,30.7206,30.8295,203004.0
2017-04-20 15:30:00,33.98,34.01,33.96,34.0,142422.0,30.8295,30.8567,30.8113,30.8476,142422.0
2017-04-20 15:35:00,34.0,34.03,33.97,34.03,259561.0,30.8476,30.8748,30.8204,30.8748,259561.0
2017-04-20 15:40:00,34.02,34.05,34.01,34.05,116999.0,30.8658,30.893,30.8567,30.893,116999.0
2017-04-20 15:45:00,34.05,34.07,34.01,34.07,207122.0,30.893,30.9111,30.8567,30.9111,207122.0
2017-04-20 15:50:00,34.07,34.08,34.04,34.05,141265.0,30.9111,30.9202,30.8839,30.893,141265.0
2017-04-20 15:55:00,34.05,34.05,33.96,33.96,547109.0,30.893,30.893,30.8113,30.8113,547109.0
2017-04-21 09:30:00,34.14,34.45,34.0,34.37,687572.0,30.9746,31.2559,30.8476,31.1833,687572.0
2017-04-21 09:35:00,34.37,34.37,34.2,34.24,333370.0,31.1833,31.1833,31.0291,31.0654,333370.0
2017-04-21 09:40:00,34.24,34.31,34.14,34.29,996618.0,31.0654,31.1289,30.9746,31.1107,996618.0
2017-04-21 09:45:00,34.28,34.3,34.18,34.27,198599.0,31.1017,31.1198,31.0109,31.0926,198599.0
2017-04-21 09:50:00,34.27,34.37,34.22,34.27,192105.0,31.0926,31.1833,31.0472,31.0926,192105.0
2017-04-21 09:55:00,34.26,34.4,34.21,34.34,248242.0,31.0835,31.2105,31.0381,31.1561,248242.0
2017-04-21 10:00:00,34.35,34.48,34.35,34.47,393376.0,31.1652,31.2831,31.1652,31.274,393376.0
2017-04-21 10:05:00,34.47,34.6,34.46,34.59,279400.0,31.274,31.392,31.265,31.3829,279400.0
2017-04-21 10:10:00,34.59,34.59,34.45,34.56,119162.0,31.3829,31.3829,31.2559,31.3557,119162.0
2017-04-21 10:15:00,34.55,34.68,34.48,34.63,272938.0,31.3466,31.4646,31.2831,31.4192,272938.0
2017-04-21 10:20:00,34.63,34.7,34.61,34.7,138171.0,31.4192,31.4827,31.4011,31.4827,138171.0
2017-04-21 10:25:00,34.7,34.73,34.58,34.59,115733.0,31.4827,31.5099,31.3738,31.3829,115733.0
2017-04-21 10:30:00,34.58,34.62,34.52,34.61,94194.0,31.3738,31.4101,31.3194,31.4011,94194.0
2017-04-21 10:35:00,34.61,34.63,34.52,34.59,196036.0,31.4011,31.4192,31.3194,31.3829,196036.0
2017-04-21 10:40:00,34.58,34.59,34.46,34.49,121292.0,31.3738,31.3829,31.265,31.2922,121292.0
2017-04-21 10:45:00,34.49,34.5,34.43,34.45,85724.0,31.2922,31.3013,31.2377,31.2559,85724.0
2017-04-21 10:50:00,34.46,34.55,34.46,34.54,71183.0,31.265,31.3466,31.265,31.3375,71183.0
2017-04-21 10:55:00,34.54,34.56,34.48,34.54,75869.0,31.3375,31.3557,31.2831,31.3375,75869.0
2017-04-21 11:00:00,34.54,34.54,34.48,34.52,85733.0,31.3375,31.3375,31.2831,31.3194,85733.0
2017-04-21 11:05:00,34.52,34.55,34.47,34.52,81471.0,31.3194,31.3466,31.274,31.3194,81471.0
2017-04-21 11:10:00,34.52,34.52,34.47,34.48,64269.0,31.3194,31.3194,31.274,31.2831,64269.0
2017-04-21 11:15:00,34.47,34.54,34.46,34.51,75712.0,31.274,31.3375,31.265,31.3103,75712.0
2017-04-21 11:20:00,34.51,34.55,34.49,34.53,136208.0,31.3103,31.3466,31.2922,31.3285,136208.0
2017-04-21 11:25:00,34.53,34.58,34.51,34.52,52126.0,31.3285,31.3738,31.3103,31.3194,52126.0
2017-04-21 11:30:00,34.53,34.55,34.45,34.47,108806.0,31.3285,31.3466,31.2559,31.274,108806.0
2017-04-21 11:35:00,34.46,34.51,34.45,34.49,105890.0,31.265,31.3103,31.2559,31.2922,105890.0
2017-04-21 11:40:00,34.5,34.5,34.43,34.47,94429.0,31.3013,31.3013,31.2377,31.274,94429.0
2017-04-21 11:45:00,34.47,34.47,34.36,34.36,75954.0,31.274,31.274,31.1742,31.1742,75954.0
2017-04-21 11:50:00,34.36,34.43,34.36,34.42,32709.0,31.1742,31.2377,31.1742,31.2287,32709.0
2017-04-21 11:55:00,34.43,34.44,34.41,34.42,82409.0,31.2377,31.2468,31.2196,31.2287,82409.0
2017-04-21 12:00:00,34.41,34.44,34.4,34.4,67940.0,31.2196,31.2468,31.2105,31.2105,67940.0
2017-04-21 12:05:00,34.4,34.41,34.3,34.31,110661.0,31.2105,31.2196,31.1198,31.1289,110661.0
2017-04-21 12:10:00,34.32,34.35,34.27,34.3,162272.0,31.1379,31.1652,31.0926,31.1198,162272.0
2017-04-21 12:15:00,34.3,34.37,34.29,34.32,317285.0,31.1198,31.1833,31.1107,31.1379,317285.0
2017-04-21 12:20:00,34.32,34.42,34.32,34.39,69403.0,31.1379,31.2287,31.1379,31.2015,69403.0
2017-04-21 12:25:00,34.39,34.44,34.38,34.38,76721.0,31.2015,31.2468,31.1924,31.1924,76721.0
2017-04-21 12:30:00,34.39,34.42,34.38,34.42,25711.0,31.2015,31.2287,31.1924,31.2287,25711.0
2017-04-21 12:35:00,34.43,34.44,34.37,34.43,62909.0,31.2377,31.2468,31.1833,31.2377,62909.0
2017-04-21 12:40:00,34.43,34.46,34.38,34.42,120708.0,31.2377,31.265,31.1924,31.2287,120708.0
2017-04-21 12:45:00,34.43,34.44,34.4,34.42,31122.0,31.2377,31.2468,31.2105,31.2287,31122.0
2017-04-21 12:50:00,34.41,34.44,34.38,34.38,24902.0,31.2196,31.2468,31.1924,31.1924,24902.0
2017-04-21 12:55:00,34.38,34.39,34.34,34.35,71494.0,31.1924,31.2015,31.1561,31.1652,71494.0
2017-04-21 13:00:00,34.36,34.41,34.35,34.37,54347.0,31.1742,31.2196,31.1652,31.1833,54347.0
2017-04-21 13:05:00,34.37,34.39,34.35,34.38,51207.0,31.1833,31.2015,31.1652,31.1924,51207.0
2017-04-21 13:10:00,34.39,34.41,34.35,34.36,69669.0,31.2015,31.2196,31.1652,31.1742,69669.0
2017-04-21 13:15:00,34.36,34.36,34.32,34.33,50282.0,31.1742,31.1742,31.1379,31.147,50282.0
2017-04-21 13:20:00,34.32,34.37,34.32,34.36,46347.0,31.1379,31.1833,31.1379,31.1742,46347.0
2017-04-21 13:25:00,34.36,34.39,34.35,34.39,54453.0,31.1742,31.2015,31.1652,31.2015,54453.0
2017-04-21 13:30:00,34.39,34.42,34.38,34.4,150163.0,31.2015,31.2287,31.1924,31.2105,150163.0
2017-04-21 13:35:00,34.4,34.41,34.34,34.36,83734.0,31.2105,31.2196,31.1561,31.1742,83734.0
2017-04-21 13:40:00,34.35,34.36,34.3,34.3,93940.0,31.1652,31.1742,31.1198,31.1198,93940.0
2017-04-21 13:45:00,34.3,34.36,34.29,34.36,92964.0,31.1198,31.1742,31.1107,31.1742,92964.0
2017-04-21 13:50:00,34.36,34.4,34.35,34.37,46504.0,31.1742,31.2105,31.1652,31.1833,46504.0
2017-04-21 13:55:00,34.37,34.44,34.37,34.42,85673.0,31.1833,31.2468,31.1833,31.2287,85673.0
2017-04-21 14:00:00,34.42,34.42,34.36,34.37,30412.0,31.2287,31.2287,31.1742,31.1833,30412.0
2017-04-21 14:05:00,34.38,34.39,34.35,34.36,40386.0,31.1924,31.2015,31.1652,31.1742,40386.0
2017-04-21 14:10:00,34.37,34.38,34.34,34.38,48770.0,31.1833,31.1924,31.1561,31.1924,48770.0
2017-04-21 14:15:00,34.37,34.38,34.34,34.34,52223.0,31.1833,31.1924,31.1561,31.1561,52223.0
2017-04-21 14:20:00,34.35,34.36,34.3,34.3,57731.0,31.1652,31.1742,31.1198,31.1198,57731.0
2017-04-21 14:25:00,34.31,34.33,34.3,34.3,72976.0,31.1289,31.147,31.1198,31.1198,72976.0
2017-04-21 14:30:00,34.3,34.37,34.28,34.33,195785.0,31.1198,31.1833,31.1017,31.147,195785.0
2017-04-21 14:35:00,34.33,34.37,34.33,34.34,34975.0,31.147,31.1833,31.147,31.1561,34975.0
2017-04-21 14:40:00,34.33,34.33,34.3,34.3,44755.0,31.147,31.147,31.1198,31.1198,44755.0
2017-04-21 14:45:00,34.31,34.33,34.26,34.31,125432.0,31.1289,31.147,31.0835,31.1289,125432.0
2017-04-21 14:50:00,34.31,34.33,34.26,34.27,139975.0,31.1289,31.147,31.0835,31.0926,139975.0
2017-04-21 14:55:00,34.27,34.28,34.24,34.27,108948.0,31.0926,31.1017,31.0654,31.0926,108948.0
2017-04-21 15:00:00,34.27,34.28,34.25,34.26,76941.0,31.0926,31.1017,31.0744,31.0835,76941.0
2017-04-21 15:05:00,34.26,34.3,34.25,34.3,54720.0,31.0835,31.1198,31.0744,31.1198,54720.0
2017-04-21 15:10:00,34.29,34.32,34.27,34.32,271073.0,31.1107,31.1379,31.0926,31.1379,271073.0
2017-04-21 15:15:00,34.31,34.32,34.27,34.27,95586.0,31.1289,31.1379,31.0926,31.0926,95586.0
2017-04-21 15:20:00,34.27,34.29,34.26,34.26,54197.0,31.0926,31.1107,31.0835,31.0835,54197.0
2017-04-21 15:25:00,34.27,34.28,34.25,34.25,60176.0,31.0926,31.1017,31.0744,31.0744,60176.0
2017-04-21 15:30:00,34.26,34.3,34.25,34.3,144859.0,31.0835,31.1198,31.0744,31.1198,144859.0
2017-04-21 15:35:00,34.3,34.31,34.29,34.3,238945.0,31.1198,31.1289,31.1107,31.1198,238945.0
2017-04-21 15:40:00,34.29,34.31,34.28,34.3,215169.0,31.1107,31.1289,31.1017,31.1198,215169.0
2017-04-21 15:45:00,34.3,34.38,34.29,34.38,352674.0,31.1198,31.1924,31.1107,31.1924,352674.0
2017-04-21 15:50:00,34.38,34.4,34.35,34.36,312264.0,31.1924,31.2105,31.1652,31.1742,312264.0
2017-04-21 15:55:00,34.36,34.36,34.32,34.34,381953.0,31.1742,31.1742,31.1379,31.1561,381953.0
2017-04-24 09:30:00,34.78,34.94,34.7,34.81,424504.0,31.5553,31.7005,31.4827,31.5825,424504.0
2017-04-24 09:35:00,34.84,34.93,34.73,34.73,411510.0,31.6097,31.6914,31.5099,31.5099,411510.0
2017-04-24 09:40:00,34.73,34.77,34.52,34.53,611205.0,31.5099,31.5462,31.3194,31.3285,611205.0
2017-04-24 09:45:00,34.54,34.59,34.38,34.41,121060.0,31.3375,31.3829,31.1924,31.2196,121060.0
2017-04-24 09:50:00,34.41,34.5,34.37,34.47,248221.0,31.2196,31.3013,31.1833,31.274,248221.0
2017-04-24 09:55:00,34.46,34.57,34.36,34.55,195714.0,31.265,31.3648,31.1742,31.3466,195714.0
2017-04-24 10:00:00,34.56,34.73,34.56,34.69,158864.0,31.3557,31.5099,31.3557,31.4736,158864.0
2017-04-24 10:05:00,34.7,34.77,34.69,34.76,194954.0,31.4827,31.5462,31.4736,31.5371,194954.0
2017-04-24 10:10:00,34.76,34.78,34.71,34.72,197002.0,31.5371,31.5553,31.4918,31.5009,197002.0
2017-04-24 10:15:00,34.73,34.76,34.64,34.65,132473.0,31.5099,31.5371,31.4283,31.4373,132473.0
2017-04-24 10:20:00,34.65,34.66,34.61,34.62,47070.0,31.4373,31.4464,31.4011,31.4101,47070.0
2017-04-24 10:25:00,34.62,34.67,34.6,34.64,135192.0,31.4101,31.4555,31.392,31.4283,135192.0
2017-04-24 10:30:00,34.64,34.7,34.62,34.66,204921.0,31.4283,31.4827,31.4101,31.4464,204921.0
2017-04-24 10:35:00,34.67,34.73,34.65,34.71,54572.0,31.4555,31.5099,31.4373,31.4918,54572.0
2017-04-24 10:40:00,34.71,34.73,34.68,34.72,33640.0,31.4918,31.5099,31.4646,31.5009,33640.0
2017-04-24 10:45:00,34.72,34.83,34.71,34.82,67977.0,31.5009,31.6007,31.4918,31.5916,67977.0
2017-04-24 10:50:00,34.82,34.83,34.79,34.79,51591.0,31.5916,31.6007,31.5644,31.5644,51591.0
2017-04-24 10:55:00,34.79,34.8,34.75,34.8,44684.0,31.5644,31.5734,31.5281,31.5734,44684.0
2017-04-24 11:00:00,34.8,34.82,34.76,34.8,96470.0,31.5734,31.5916,31.5371,31.5734,96470.0
2017-04-24 11:05:00,34.79,34.81,34.74,34.76,45143.0,31.5644,31.5825,31.519,31.5371,45143.0
2017-04-24 11:10:00,34.76,34.78,34.74,34.75,33171.0,31.5371,31.5553,31.519,31.5281,33171.0
2017-04-24 11:15:00,34.75,34.75,34.68,34.7,46550.0,31.5281,31.5281,31.4646,31.4827,46550.0
2017-04-24 11:20:00,34.7,34.78,34.7,34.77,33025.0,31.4827,31.5553,31.4827,31.5462,33025.0
2017-04-24 11:25:00,34.77,34.77,34.71,34.72,45829.0,31.5462,31.5462,31.4918,31.5009,45829.0
2017-04-24 11:30:00,34.72,34.73,34.68,34.7,40598.0,31.5009,31.5099,31.4646,31.4827,40598.0
2017-04-24 11:35:00,34.7,34.74,34.7,34.73,34969.0,31.4827,31.519,31.4827,31.5099,34969.0
2017-04-24 11:40:00,34.74,34.74,34.69,34.71,162642.0,31.519,31.519,31.4736,31.4918,162642.0
2017-04-24 11:45:00,34.72,34.72,34.63,34.64,157325.0,31.5009,31.5009,31.4192,31.4283,157325.0
2017-04-24 11:50:00,34.64,34.66,34.52,34.53,173183.0,31.4283,31.4464,31.3194,31.3285,173183.0
2017-04-24 11:55:00,34.52,34.53,34.43,34.46,170973.0,31.3194,31.3285,31.2377,31.265,170973.0
2017-04-24 12:00:00,34.47,34.51,34.46,34.48,71248.0,31.274,31.3103,31.265,31.2831,71248.0
2017-04-24 12:05:00,34.48,34.52,34.47,34.5,64561.0,31.2831,31.3194,31.274,31.3013,64561.0
2017-04-24 12:10:00,34.5,34.53,34.49,34.53,46940.0,31.3013,31.3285,31.2922,31.3285,46940.0
2017-04-24 12:15:00,34.52,34.58,34.52,34.55,119814.0,31.3194,31.3738,31.3194,31.3466,119814.0
2017-04-24 12:20:00,34.55,34.65,34.55,34.63,38278.0,31.3466,31.4373,31.3466,31.4192,38278.0
2017-04-24 12:25:00,34.62,34.64,34.61,34.63,29206.0,31.4101,31.4283,31.4011,31.4192,29206.0
2017-04-24 12:30:00,34.63,34.67,34.62,34.67,62957.0,31.4192,31.4555,31.4101,31.4555,62957.0
2017-04-24 12:35:00,34.66,34.67,34.62,34.64,33647.0,31.4464,31.4555,31.4101,31.4283,33647.0
2017-04-24 12:40:00,34.64,34.66,34.63,34.64,32827.0,31.4283,31.4464,31.4192,31.4283,32827.0
2017-04-24 12:45:00,34.64,34.65,34.6,34.61,28527.0,31.4283,31.4373,31.392,31.4011,28527.0
2017-04-24 12:50:00,34.61,34.63,34.59,34.62,35322.0,31.4011,31.4192,31.3829,31.4101,35322.0
2017-04-24 12:55:00,34.62,34.64,34.59,34.64,35213.0,31.4101,31.4283,31.3829,31.4283,35213.0
2017-04-24 13:00:00,34.64,34.64,34.58,34.58,107846.0,31.4283,31.4283,31.3738,31.3738,107846.0
2017-04-24 13:05:00,34.58,34.61,34.56,34.61,39744.0,31.3738,31.4011,31.3557,31.4011,39744.0
2017-04-24 13:10:00,34.61,34.63,34.59,34.61,52080.0,31.4011,31.4192,31.3829,31.4011,52080.0
2017-04-24 13:15:00,34.61,34.65,34.59,34.64,54631.0,31.4011,31.4373,31.3829,31.4283,54631.0
2017-04-24 13:20:00,34.63,34.67,34.63,34.67,34313.0,31.4192,31.4555,31.4192,31.4555,34313.0
2017-04-24 13:25:00,34.67,34.71,34.67,34.7,44560.0,31.4555,31.4918,31.4555,31.4827,44560.0
2017-04-24 13:30:00,34.69,34.69,34.63,34.66,36701.0,31.4736,31.4736,31.4192,31.4464,36701.0
2017-04-24 13:35:00,34.66,34.67,34.63,34.67,55691.0,31.4464,31.4555,31.4192,31.4555,55691.0
2017-04-24 13:40:00,34.67,34.68,34.64,34.67,29797.0,31.4555,31.4646,31.4283,31.4555,29797.0
2017-04-24 13:45:00,34.67,34.67,34.58,34.58,34521.0,31.4555,31.4555,31.3738,31.3738,34521.0
2017-04-24 13:50:00,34.59,34.59,34.53,34.54,33970.0,31.3829,31.3829,31.3285,31.3375,33970.0
2017-04-24 13:55:00,34.55,34.57,34.53,34.57,40068.0,31.3466,31.3648,31.3285,31.3648,40068.0
2017-04-24 14:00:00,34.57,34.58,34.53,34.55,29261.0,31.3648,31.3738,31.3285,31.3466,29261.0
2017-04-24 14:05:00,34.55,34.56,34.53,34.54,44200.0,31.3466,31.3557,31.3285,31.3375,44200.0
2017-04-24 14:10:00,34.55,34.56,34.51,34.54,49839.0,31.3466,31.3557,31.3103,31.3375,49839.0
2017-04-24 14:15:00,34.54,34.58,34.53,34.57,53198.0,31.3375,31.3738,31.3285,31.3648,53198.0
2017-04-24 14:20:00,34.57,34.58,34.54,34.56,19824.0,31.3648,31.3738,31.3375,31.3557,19824.0
2017-04-24 14:25:00,34.55,34.55,34.53,34.54,69055.0,31.3466,31.3466,31.3285,31.3375,69055.0
2017-04-24 14:30:00,34.54,34.56,34.52,34.52,23278.0,31.3375,31.3557,31.3194,31.3194,23278.0
2017-04-24 14:35:00,34.52,34.55,34.52,34.55,19256.0,31.3194,31.3466,31.3194,31.3466,19256.0
2017-04-24 14:40:00,34.55,34.55,34.53,34.54,35778.0,31.3466,31.3466,31.3285,31.3375,35778.0
2017-04-24 14:45:00,34.54,34.54,34.5,34.51,35180.0,31.3375,31.3375,31.3013,31.3103,35180.0
2017-04-24 14:50:00,34.51,34.52,34.48,34.48,72656.0,31.3103,31.3194,31.2831,31.2831,72656.0
2017-04-24 14:55:00,34.48,34.5,34.45,34.46,71391.0,31.2831,31.3013,31.2559,31.265,71391.0
2017-04-24 15:00:00,34.45,34.5,34.45,34.5,38108.0,31.2559,31.3013,31.2559,31.3013,38108.0
2017-04-24 15:05:00,34.5,34.55,34.49,34.54,64508.0,31.3013,31.3466,31.2922,31.3375,64508.0
2017-04-24 15:10:00,34.54,34.55,34.52,34.55,36403.0,31.3375,31.3466,31.3194,31.3466,36403.0
2017-04-24 15:15:00,34.55,34.58,34.52,34.56,66825.0,31.3466,31.3738,31.3194,31.3557,66825.0
2017-04-24 15:20:00,34.56,34.58,34.52,34.53,81568.0,31.3557,31.3738,31.3194,31.3285,81568.0
2017-04-24 15:25:00,34.53,34.54,34.46,34.5,158812.0,31.3285,31.3375,31.265,31.3013,158812.0
2017-04-24 15:30:00,34.5,34.52,34.49,34.51,164558.0,31.3013,31.3194,31.2922,31.3103,164558.0
2017-04-24 15:35:00,34.52,34.52,34.49,34.5,46809.0,31.3194,31.3194,31.2922,31.3013,46809.0
2017-04-24 15:40:00,34.49,34.51,34.49,34.51,69342.0,31.2922,31.3103,31.2922,31.3103,69342.0
2017-04-24 15:45:00,34.51,34.58,34.5,34.57,115758.0,31.3103,31.3738,31.3013,31.3648,115758.0
2017-04-24 15:50:00,34.57,34.58,34.53,34.55,172094.0,31.3648,31.3738,31.3285,31.3466,172094.0
2017-04-24 15:55:00,34.55,34.59,34.54,34.56,363526.0,31.3466,31.3829,31.3375,31.3557,363526.0
2017-04-25 09:30:00,35.0,35.01,34.89,35.0,686580.0,31.7549,31.764,31.6551,31.7549,686580.0
2017-04-25 09:35:00,35.0,35.0,34.88,34.94,173755.0,31.7549,31.7549,31.646,31.7005,173755.0
2017-04-25 09:40:00,34.93,35.0,34.92,34.98,157128.0,31.6914,31.7549,31.6823,31.7367,157128.0
2017-04-25 09:45:00,34.98,35.01,34.95,34.96,202157.0,31.7367,31.764,31.7095,31.7186,202157.0
2017-04-25 09:50:00,34.96,34.97,34.88,34.96,94120.0,31.7186,31.7277,31.646,31.7186,94120.0
2017-04-25 09:55:00,34.96,34.98,34.94,34.95,105178.0,31.7186,31.7367,31.7005,31.7095,105178.0
2017-04-25 10:00:00,34.96,34.98,34.91,34.96,55094.0,31.7186,31.7367,31.6732,31.7186,55094.0
2017-04-25 10:05:00,34.96,34.99,34.95,34.98,69483.0,31.7186,31.7458,31.7095,31.7367,69483.0
2017-04-25 10:10:00,34.98,34.99,34.93,34.95,67375.0,31.7367,31.7458,31.6914,31.7095,67375.0
2017-04-25 10:15:00,34.95,34.97,34.94,34.97,38900.0,31.7095,31.7277,31.7005,31.7277,38900.0
2017-04-25 10:20:00,34.97,35.01,34.96,34.97,207230.0,31.7277,31.764,31.7186,31.7277,207230.0
2017-04-25 10:25:00,34.98,35.02,34.96,35.0,206645.0,31.7367,31.773,31.7186,31.7549,206645.0
2017-04-25 10:30:00,35.0,35.0,34.97,35.0,94543.0,31.7549,31.7549,31.7277,31.7549,94543.0
2017-04-25 10:35:00,35.0,35.0,34.96,34.98,36315.0,31.7549,31.7549,31.7186,31.7367,36315.0
2017-04-25 10:40:00,34.98,34.98,34.93,34.96,111234.0,31.7367,31.7367,31.6914,31.7186,111234.0
2017-04-25 10:45:00,34.96,34.96,34.92,34.94,25008.0,31.7186,31.7186,31.6823,31.7005,25008.0
2017-04-25 10:50:00,34.94,34.99,34.93,34.96,70920.0,31.7005,31.7458,31.6914,31.7186,70920.0
2017-04-25 10:55:00,34.96,34.99,34.95,34.99,32520.0,31.7186,31.7458,31.7095,31.7458,32520.0
2017-04-25 11:00:00,34.98,35.0,34.97,34.97,38871.0,31.7367,31.7549,31.7277,31.7277,38871.0
2017-04-25 11:05:00,34.98,35.01,34.97,35.0,62676.0,31.7367,31.764,31.7277,31.7549,62676.0
2017-04-25 11:10:00,35.01,35.01,34.98,35.01,73547.0,31.764,31.764,31.7367,31.764,73547.0
2017-04-25 11:15:00,35.0,35.07,35.0,35.05,119215.0,31.7549,31.8184,31.7549,31.8003,119215.0
2017-04-25 11:20:00,35.05,35.06,34.98,34.99,61006.0,31.8003,31.8093,31.7367,31.7458,61006.0
2017-04-25 11:25:00,34.99,35.01,34.97,34.98,99835.0,31.7458,31.764,31.7277,31.7367,99835.0
2017-04-25 11:30:00,34.99,35.0,34.97,35.0,37834.0,31.7458,31.7549,31.7277,31.7549,37834.0
2017-04-25 11:35:00,34.99,35.0,34.97,34.98,21081.0,31.7458,31.7549,31.7277,31.7367,21081.0
2017-04-25 11:40:00,34.98,34.99,34.97,34.98,23250.0,31.7367,31.7458,31.7277,31.7367,23250.0
2017-04-25 11:45:00,34.98,35.0,34.97,34.99,16032.0,31.7367,31.7549,31.7277,31.7458,16032.0
2017-04-25 11:50:00,34.99,35.0,34.98,34.99,41319.0,31.7458,31.7549,31.7367,31.7458,41319.0
2017-04-25 11:55:00,35.0,35.0,34.97,34.98,44669.0,31.7549,31.7549,31.7277,31.7367,44669.0
2017-04-25 12:00:00,34.98,35.03,34.97,35.02,43661.0,31.7367,31.7821,31.7277,31.773,43661.0
2017-04-25 12:05:00,35.03,35.04,35.02,35.04,43080.0,31.7821,31.7912,31.773,31.7912,43080.0
2017-04-25 12:10:00,35.04,35.05,34.98,34.99,80884.0,31.7912,31.8003,31.7367,31.7458,80884.0
2017-04-25 12:15:00,35.0,35.02,34.98,35.01,66157.0,31.7549,31.773,31.7367,31.764,66157.0
2017-04-25 12:20:00,35.0,35.01,34.98,34.99,64344.0,31.7549,31.764,31.7367,31.7458,64344.0
2017-04-25 12:25:00,35.0,35.0,34.98,34.99,31725.0,31.7549,31.7549,31.7367,31.7458,31725.0
2017-04-25 12:30:00,35.0,35.01,34.98,35.0,81689.0,31.7549,31.764,31.7367,31.7549,81689.0
2017-04-25 12:35:00,35.0,35.02,34.97,35.01,337071.0,31.7549,31.773,31.7277,31.764,337071.0
2017-04-25 12:40:00,35.01,35.02,34.99,35.0,86246.0,31.764,31.773,31.7458,31.7549,86246.0
2017-04-25 12:45:00,34.99,35.0,34.98,35.0,21120.0,31.7458,31.7549,31.7367,31.7549,21120.0
2017-04-25 12:50:00,35.0,35.0,34.96,34.99,41486.0,31.7549,31.7549,31.7186,31.7458,41486.0
2017-04-25 12:55:00,34.99,35.0,34.98,35.0,13910.0,31.7458,31.7549,31.7367,31.7549,13910.0
2017-04-25 13:00:00,35.0,35.0,34.98,35.0,352097.0,31.7549,31.7549,31.7367,31.7549,352097.0
2017-04-25 13:05:00,34.99,35.01,34.99,35.0,53459.0,31.7458,31.764,31.7458,31.7549,53459.0
2017-04-25 13:10:00,35.0,35.01,34.98,35.0,69696.0,31.7549,31.764,31.7367,31.7549,69696.0
2017-04-25 13:15:00,35.0,35.01,34.99,35.0,21762.0,31.7549,31.764,31.7458,31.7549,21762.0
2017-04-25 13:20:00,35.0,35.0,34.99,35.0,45050.0,31.7549,31.7549,31.7458,31.7549,45050.0
2017-04-25 13:25:00,35.0,35.0,34.99,35.0,19289.0,31.7549,31.7549,31.7458,31.7549,19289.0
2017-04-25 13:30:00,35.0,35.0,34.98,34.99,32785.0,31.7549,31.7549,31.7367,31.7458,32785.0
2017-04-25 13:35:00,34.99,35.0,34.98,35.0,25204.0,31.7458,31.7549,31.7367,31.7549,25204.0
2017-04-25 13:40:00,34.99,35.0,34.97,34.98,204926.0,31.7458,31.7549,31.7277,31.7367,204926.0
2017-04-25 13:45:00,34.98,35.0,34.97,35.0,55644.0,31.7367,31.7549,31.7277,31.7549,55644.0
2017-04-25 13:50:00,34.99,35.0,34.97,34.97,25122.0,31.7458,31.7549,31.7277,31.7277,25122.0
2017-04-25 13:55:00,34.97,34.98,34.97,34.98,9197.0,31.7277,31.7367,31.7277,31.7367,9197.0
2017-04-25 14:00:00,34.98,35.0,34.97,34.99,22204.0,31.7367,31.7549,31.7277,31.7458,22204.0
2017-04-25 14:05:00,35.0,35.0,34.98,34.99,19686.0,31.7549,31.7549,31.7367,31.7458,19686.0
2017-04-25 14:10:00,35.0,35.0,34.99,34.99,13942.0,31.7549,31.7549,31.7458,31.7458,13942.0
2017-04-25 14:15:00,34.99,35.0,34.96,34.98,135214.0,31.7458,31.7549,31.7186,31.7367,135214.0
2017-04-25 14:20:00,34.99,34.99,34.98,34.99,5800.0,31.7458,31.7458,31.7367,31.7458,5800.0
2017-04-25 14:25:00,34.98,34.99,34.97,34.98,12900.0,31.7367,31.7458,31.7277,31.7367,12900.0
2017-04-25 14:30:00,34.98,35.0,34.96,34.98,37334.0,31.7367,31.7549,31.7186,31.7367,37334.0
2017-04-25 14:35:00,34.99,35.0,34.98,35.0,10500.0,31.7458,31.7549,31.7367,31.7549,10500.0
2017-04-25 14:40:00,34.99,35.0,34.97,35.0,77371.0,31.7458,31.7549,31.7277,31.7549,77371.0
2017-04-25 14:45:00,34.99,35.0,34.98,34.98,30390.0,31.7458,31.7549,31.7367,31.7367,30390.0
2017-04-25 14:50:00,34.98,34.99,34.98,34.98,7708.0,31.7367,31.7458,31.7367,31.7367,7708.0
2017-04-25 14:55:00,34.99,34.99,34.98,34.99,14250.0,31.7458,31.7458,31.7367,31.7458,14250.0
2017-04-25 15:00:00,34.98,34.99,34.96,34.96,84641.0,31.7367,31.7458,31.7186,31.7186,84641.0
2017-04-25 15:05:00,34.97,34.99,34.96,34.97,50755.0,31.7277,31.7458,31.7186,31.7277,50755.0
2017-04-25 15:10:00,34.98,34.98,34.96,34.98,21922.0,31.7367,31.7367,31.7186,31.7367,21922.0
2017-04-25 15:15:00,34.98,34.99,34.97,34.99,24128.0,31.7367,31.7458,31.7277,31.7458,24128.0
2017-04-25 15:20:00,34.98,34.99,34.97,34.98,109658.0,31.7367,31.7458,31.7277,31.7367,109658.0
2017-04-25 15:25:00,34.97,34.98,34.97,34.97,30743.0,31.7277,31.7367,31.7277,31.7277,30743.0
2017-04-25 15:30:00,34.98,34.98,34.95,34.97,48991.0,31.7367,31.7367,31.7095,31.7277,48991.0
2017-04-25 15:35:00,34.97,34.98,34.93,34.96,103360.0,31.7277,31.7367,31.6914,31.7186,103360.0
2017-04-25 15:40:00,34.96,34.98,34.93,34.97,81837.0,31.7186,31.7367,31.6914,31.7277,81837.0
2017-04-25 15:45:00,34.97,34.98,34.95,34.98,55154.0,31.7277,31.7367,31.7095,31.7367,55154.0
2017-04-25 15:50:00,34.98,34.99,34.95,34.98,178450.0,31.7367,31.7458,31.7095,31.7367,178450.0
2017-04-25 15:55:00,34.98,34.98,34.93,34.95,261915.0,31.7367,31.7367,31.6914,31.7095,261915.0
2017-04-26 09:30:00,35.06,35.08,34.97,35.02,295055.0,31.8093,31.8275,31.7277,31.773,295055.0
2017-04-26 09:35:00,35.02,35.03,34.96,34.98,80691.0,31.773,31.7821,31.7186,31.7367,80691.0
2017-04-26 09:40:00,34.98,34.99,34.88,34.98,108779.0,31.7367,31.7458,31.646,31.7367,108779.0
2017-04-26 09:45:00,34.98,35.03,34.91,35.0,73127.0,31.7367,31.7821,31.6732,31.7549,73127.0
2017-04-26 09:50:00,35.01,35.02,34.94,34.96,65341.0,31.764,31.773,31.7005,31.7186,65341.0
2017-04-26 09:55:00,34.96,34.99,34.93,34.97,52780.0,31.7186,31.7458,31.6914,31.7277,52780.0
2017-04-26 10:00:00,34.97,34.99,34.95,34.98,58075.0,31.7277,31.7458,31.7095,31.7367,58075.0
2017-04-26 10:05:00,34.98,35.0,34.97,34.98,83352.0,31.7367,31.7549,31.7277,31.7367,83352.0
2017-04-26 10:10:00,34.97,34.99,34.95,34.95,63347.0,31.7277,31.7458,31.7095,31.7095,63347.0
2017-04-26 10:15:00,34.96,34.99,34.93,34.95,45177.0,31.7186,31.7458,31.6914,31.7095,45177.0
2017-04-26 10:20:00,34.95,34.98,34.92,34.97,27945.0,31.7095,31.7367,31.6823,31.7277,27945.0
2017-04-26 10:25:00,34.97,35.0,34.96,34.98,146431.0,31.7277,31.7549,31.7186,31.7367,146431.0
2017-04-26 10:30:00,34.98,35.0,34.93,34.93,120960.0,31.7367,31.7549,31.6914,31.6914,120960.0
2017-04-26 10:35:00,34.93,34.94,34.88,34.92,62291.0,31.6914,31.7005,31.646,31.6823,62291.0
2017-04-26 10:40:00,34.92,34.93,34.85,34.88,51211.0,31.6823,31.6914,31.6188,31.646,51211.0
2017-04-26 10:45:00,34.88,34.9,34.85,34.87,33848.0,31.646,31.6642,31.6188,31.6369,33848.0
2017-04-26 10:50:00,34.87,34.89,34.83,34.87,70173.0,31.6369,31.6551,31.6007,31.6369,70173.0
2017-04-26 10:55:00,34.86,34.87,34.83,34.83,57885.0,31.6279,31.6369,31.6007,31.6007,57885.0
2017-04-26 11:00:00,34.83,34.9,34.83,34.89,38861.0,31.6007,31.6642,31.6007,31.6551,38861.0
2017-04-26 11:05:00,34.9,34.91,34.82,34.82,109470.0,31.6642,31.6732,31.5916,31.5916,109470.0
2017-04-26 11:10:00,34.82,34.87,34.8,34.86,40370.0,31.5916,31.6369,31.5734,31.6279,40370.0
2017-04-26 11:15:00,34.87,34.87,34.83,34.85,51142.0,31.6369,31.6369,31.6007,31.6188,51142.0
2017-04-26 11:20:00,34.85,34.91,34.84,34.89,84045.0,31.6188,31.6732,31.6097,31.6551,84045.0
2017-04-26 11:25:00,34.88,34.9,34.86,34.88,25872.0,31.646,31.6642,31.6279,31.646,25872.0
2017-04-26 11:30:00,34.88,34.9,34.87,34.88,30261.0,31.646,31.6642,31.6369,31.646,30261.0
2017-04-26 11:35:00,34.87,34.88,34.84,34.85,40788.0,31.6369,31.646,31.6097,31.6188,40788.0
2017-04-26 11:40:00,34.85,34.88,34.82,34.82,26214.0,31.6188,31.646,31.5916,31.5916,26214.0
2017-04-26 11:45:00,34.82,34.83,34.8,34.81,48128.0,31.5916,31.6007,31.5734,31.5825,48128.0
2017-04-26 11:50:00,34.81,34.88,34.81,34.86,30778.0,31.5825,31.646,31.5825,31.6279,30778.0
2017-04-26 11:55:00,34.87,34.9,34.86,34.89,24246.0,31.6369,31.6642,31.6279,31.6551,24246.0
2017-04-26 12:00:00,34.89,34.9,34.85,34.88,31102.0,31.6551,31.6642,31.6188,31.646,31102.0
2017-04-26 12:05:00,34.89,34.91,34.87,34.88,38377.0,31.6551,31.6732,31.6369,31.646,38377.0
2017-04-26 12:10:00,34.88,34.91,34.88,34.9,28846.0,31.646,31.6732,31.646,31.6642,28846.0
2017-04-26 12:15:00,34.9,34.93,34.88,34.91,50922.0,31.6642,31.6914,31.646,31.6732,50922.0
2017-04-26 12:20:00,34.91,34.91,34.89,34.9,9616.0,31.6732,31.6732,31.6551,31.6642,9616.0
2017-04-26 12:25:00,34.9,34.91,34.85,34.86,38222.0,31.6642,31.6732,31.6188,31.6279,38222.0
2017-04-26 12:30:00,34.86,34.9,34.86,34.87,29193.0,31.6279,31.6642,31.6279,31.6369,29193.0
2017-04-26 12:35:00,34.87,34.89,34.85,34.89,23184.0,31.6369,31.6551,31.6188,31.6551,23184.0
2017-04-26 12:40:00,34.89,34.9,34.87,34.87,22104.0,31.6551,31.6642,31.6369,31.6369,22104.0
2017-04-26 12:45:00,34.88,34.9,34.87,34.87,29436.0,31.646,31.6642,31.6369,31.6369,29436.0
2017-04-26 12:50:00,34.88,34.9,34.87,34.9,28352.0,31.646,31.6642,31.6369,31.6642,28352.0
2017-04-26 12:55:00,34.9,34.91,34.88,34.9,47757.0,31.6642,31.6732,31.646,31.6642,47757.0
2017-04-26 13:00:00,34.9,34.9,34.88,34.88,27998.0,31.6642,31.6642,31.646,31.646,27998.0
2017-04-26 13:05:00,34.89,34.91,34.88,34.9,41101.0,31.6551,31.6732,31.646,31.6642,41101.0
2017-04-26 13:10:00,34.9,34.91,34.87,34.9,35637.0,31.6642,31.6732,31.6369,31.6642,35637.0
2017-04-26 13:15:00,34.9,34.91,34.87,34.88,41238.0,31.6642,31.6732,31.6369,31.646,41238.0
2017-04-26 13:20:00,34.88,34.9,34.88,34.9,15419.0,31.646,31.6642,31.646,31.6642,15419.0
2017-04-26 13:25:00,34.9,34.91,34.87,34.89,35404.0,31.6642,31.6732,31.6369,31.6551,35404.0
2017-04-26 13:30:00,34.89,34.93,34.89,34.9,46784.0,31.6551,31.6914,31.6551,31.6642,46784.0
2017-04-26 13:35:00,34.9,34.93,34.89,34.91,88857.0,31.6642,31.6914,31.6551,31.6732,88857.0
2017-04-26 13:40:00,34.9,34.92,34.88,34.91,48292.0,31.6642,31.6823,31.646,31.6732,48292.0
2017-04-26 13:45:00,34.92,34.92,34.87,34.9,28885.0,31.6823,31.6823,31.6369,31.6642,28885.0
2017-04-26 13:50:00,34.9,34.92,34.88,34.9,32762.0,31.6642,31.6823,31.646,31.6642,32762.0
2017-04-26 13:55:00,34.9,34.91,34.87,34.88,26139.0,31.6642,31.6732,31.6369,31.646,26139.0
2017-04-26 14:00:00,34.88,34.91,34.87,34.9,34818.0,31.646,31.6732,31.6369,31.6642,34818.0
2017-04-26 14:05:00,34.89,34.91,34.87,34.89,28799.0,31.6551,31.6732,31.6369,31.6551,28799.0
2017-04-26 14:10:00,34.9,34.91,34.89,34.91,23842.0,31.6642,31.6732,31.6551,31.6732,23842.0
2017-04-26 14:15:00,34.91,34.92,34.89,34.89,31937.0,31.6732,31.6823,31.6551,31.6551,31937.0
2017-04-26 14:20:00,34.89,34.91,34.87,34.88,47851.0,31.6551,31.6732,31.6369,31.646,47851.0
2017-04-26 14:25:00,34.88,34.9,34.85,34.85,39011.0,31.646,31.6642,31.6188,31.6188,39011.0
2017-04-26 14:30:00,34.85,34.88,34.84,34.85,40209.0,31.6188,31.646,31.6097,31.6188,40209.0
2017-04-26 14:35:00,34.84,34.85,34.83,34.85,14604.0,31.6097,31.6188,31.6007,31.6188,14604.0
2017-04-26 14:40:00,34.85,34.88,34.84,34.86,84067.0,31.6188,31.646,31.6097,31.6279,84067.0
2017-04-26 14:45:00,34.86,34.9,34.85,34.9,45698.0,31.6279,31.6642,31.6188,31.6642,45698.0
2017-04-26 14:50:00,34.9,34.91,34.87,34.89,51394.0,31.6642,31.6732,31.6369,31.6551,51394.0
2017-04-26 14:55:00,34.89,34.89,34.87,34.88,18646.0,31.6551,31.6551,31.6369,31.646,18646.0
2017-04-26 15:00:00,34.88,34.9,34.87,34.9,32393.0,31.646,31.6642,31.6369,31.6642,32393.0
2017-04-26 15:05:00,34.9,34.91,34.89,34.9,53181.0,31.6642,31.6732,31.6551,31.6642,53181.0
2017-04-26 15:10:00,34.9,34.91,34.89,34.9,77107.0,31.6642,31.6732,31.6551,31.6642,77107.0
2017-04-26 15:15:00,34.9,34.95,34.89,34.92,54544.0,31.6642,31.7095,31.6551,31.6823,54544.0
2017-04-26 15:20:00,34.92,34.94,34.92,34.92,50334.0,31.6823,31.7005,31.6823,31.6823,50334.0
2017-04-26 15:25:00,34.93,34.93,34.89,34.91,55731.0,31.6914,31.6914,31.6551,31.6732,55731.0
2017-04-26 15:30:00,34.91,34.92,34.88,34.9,58810.0,31.6732,31.6823,31.646,31.6642,58810.0
2017-04-26 15:35:00,34.9,34.9,34.89,34.9,33467.0,31.6642,31.6642,31.6551,31.6642,33467.0
2017-04-26 15:40:00,34.89,34.9,34.87,34.89,71759.0,31.6551,31.6642,31.6369,31.6551,71759.0
2017-04-26 15:45:00,34.89,34.92,34.88,34.89,115417.0,31.6551,31.6823,31.646,31.6551,115417.0
2017-04-26 15:50:00,34.89,34.94,34.89,34.91,208291.0,31.6551,31.7005,31.6551,31.6732,208291.0
2017-04-26 15:55:00,34.92,34.95,34.91,34.94,259198.0,31.6823,31.7095,31.6732,31.7005,259198.0
2017-04-27 09:30:00,35.05,35.12,35.01,35.04,321259.0,31.8003,31.8638,31.764,31.7912,321259.0
2017-04-27 09:35:00,35.04,35.08,34.97,35.0,62648.0,31.7912,31.8275,31.7277,31.7549,62648.0
2017-04-27 09:40:00,34.99,35.07,34.99,35.05,47218.0,31.7458,31.8184,31.7458,31.8003,47218.0
2017-04-27 09:45:00,35.05,35.09,35.04,35.07,58988.0,31.8003,31.8365,31.7912,31.8184,58988.0
2017-04-27 09:50:00,35.07,35.11,35.05,35.09,197139.0,31.8184,31.8547,31.8003,31.8365,197139.0
2017-04-27 09:55:00,35.1,35.17,35.09,35.12,197609.0,31.8456,31.9091,31.8365,31.8638,197609.0
2017-04-27 10:00:00,35.12,35.18,35.11,35.15,133034.0,31.8638,31.9182,31.8547,31.891,133034.0
2017-04-27 10:05:00,35.15,35.29,35.14,35.27,87060.0,31.891,32.018,31.8819,31.9999,87060.0
2017-04-27 10:10:00,35.28,35.29,35.22,35.22,87335.0,32.0089,32.018,31.9545,31.9545,87335.0
2017-04-27 10:15:00,35.22,35.23,35.16,35.16,66891.0,31.9545,31.9636,31.9001,31.9001,66891.0
2017-04-27 10:20:00,35.17,35.23,35.17,35.23,135716.0,31.9091,31.9636,31.9091,31.9636,135716.0
2017-04-27 10:25:00,35.23,35.28,35.23,35.24,34879.0,31.9636,32.0089,31.9636,31.9726,34879.0
2017-04-27 10:30:00,35.25,35.25,35.16,35.2,76579.0,31.9817,31.9817,31.9001,31.9364,76579.0
2017-04-27 10:35:00,35.2,35.21,35.12,35.13,66466.0,31.9364,31.9454,31.8638,31.8728,66466.0
2017-04-27 10:40:00,35.13,35.16,35.1,35.14,33352.0,31.8728,31.9001,31.8456,31.8819,33352.0
2017-04-27 10:45:00,35.14,35.16,35.13,35.13,24557.0,31.8819,31.9001,31.8728,31.8728,24557.0
2017-04-27 10:50:00,35.13,35.15,35.08,35.08,46226.0,31.8728,31.891,31.8275,31.8275,46226.0
2017-04-27 10:55:00,35.08,35.08,34.99,35.02,118224.0,31.8275,31.8275,31.7458,31.773,118224.0
2017-04-27 11:00:00,35.02,35.07,35.0,35.05,91448.0,31.773,31.8184,31.7549,31.8003,91448.0
2017-04-27 11:05:00,35.05,35.14,35.05,35.11,80036.0,31.8003,31.8819,31.8003,31.8547,80036.0
2017-04-27 11:10:00,35.12,35.17,35.11,35.17,23301.0,31.8638,31.9091,31.8547,31.9091,23301.0
2017-04-27 11:15:00,35.17,35.18,35.12,35.12,41563.0,31.9091,31.9182,31.8638,31.8638,41563.0
2017-04-27 11:20:00,35.12,35.15,35.11,35.14,24235.0,31.8638,31.891,31.8547,31.8819,24235.0
2017-04-27 11:25:00,35.14,35.15,35.08,35.09,39746.0,31.8819,31.891,31.8275,31.8365,39746.0
2017-04-27 11:30:00,35.09,35.11,35.09,35.11,27909.0,31.8365,31.8547,31.8365,31.8547,27909.0
2017-04-27 11:35:00,35.11,35.13,35.1,35.13,18939.0,31.8547,31.8728,31.8456,31.8728,18939.0
2017-04-27 11:40:00,35.12,35.12,35.06,35.07,32753.0,31.8638,31.8638,31.8093,31.8184,32753.0
2017-04-27 11:45:00,35.08,35.09,35.06,35.07,28520.0,31.8275,31.8365,31.8093,31.8184,28520.0
2017-04-27 11:50:00,35.07,35.12,35.05,35.11,30524.0,31.8184,31.8638,31.8003,31.8547,30524.0
2017-04-27 11:55:00,35.12,35.17,35.1,35.16,39880.0,31.8638,31.9091,31.8456,31.9001,39880.0
2017-04-27 12:00:00,35.17,35.19,35.13,35.13,23705.0,31.9091,31.9273,31.8728,31.8728,23705.0
2017-04-27 12:05:00,35.13,35.15,35.12,35.14,49022.0,31.8728,31.891,31.8638,31.8819,49022.0
2017-04-27 12:10:00,35.14,35.15,35.13,35.14,16981.0,31.8819,31.891,31.8728,31.8819,16981.0
2017-04-27 12:15:00,35.13,35.13,35.11,35.11,8724.0,31.8728,31.8728,31.8547,31.8547,8724.0
2017-04-27 12:20:00,35.11,35.15,35.11,35.14,13683.0,31.8547,31.891,31.8547,31.8819,13683.0
2017-04-27 12:25:00,35.15,35.15,35.13,35.15,17000.0,31.891,31.891,31.8728,31.891,17000.0
2017-04-27 12:30:00,35.15,35.15,35.11,35.11,24173.0,31.891,31.891,31.8547,31.8547,24173.0
2017-04-27 12:35:00,35.12,35.14,35.11,35.14,18602.0,31.8638,31.8819,31.8547,31.8819,18602.0
2017-04-27 12:40:00,35.14,35.17,35.13,35.16,31493.0,31.8819,31.9091,31.8728,31.9001,31493.0
2017-04-27 12:45:00,35.16,35.18,35.14,35.14,32605.0,31.9001,31.9182,31.8819,31.8819,32605.0
2017-04-27 12:50:00,35.14,35.15,35.13,35.13,29964.0,31.8819,31.891,31.8728,31.8728,29964.0
2017-04-27 12:55:00,35.14,35.16,35.13,35.15,31145.0,31.8819,31.9001,31.8728,31.891,31145.0
2017-04-27 13:00:00,35.16,35.16,35.14,35.16,22979.0,31.9001,31.9001,31.8819,31.9001,22979.0
2017-04-27 13:05:00,35.16,35.16,35.15,35.16,11052.0,31.9001,31.9001,31.891,31.9001,11052.0
2017-04-27 13:10:00,35.16,35.16,35.15,35.16,18529.0,31.9001,31.9001,31.891,31.9001,18529.0
2017-04-27 13:15:00,35.16,35.16,35.15,35.15,16352.0,31.9001,31.9001,31.891,31.891,16352.0
2017-04-27 13:20:00,35.15,35.17,35.15,35.17,40980.0,31.891,31.9091,31.891,31.9091,40980.0
2017-04-27 13:25:00,35.17,35.17,35.15,35.16,23653.0,31.9091,31.9091,31.891,31.9001,23653.0
2017-04-27 13:30:00,35.15,35.16,35.15,35.16,6081.0,31.891,31.9001,31.891,31.9001,6081.0
2017-04-27 13:35:00,35.16,35.16,35.14,35.15,27894.0,31.9001,31.9001,31.8819,31.891,27894.0
2017-04-27 13:40:00,35.16,35.16,35.15,35.16,9140.0,31.9001,31.9001,31.891,31.9001,9140.0
2017-04-27 13:45:00,35.16,35.16,35.12,35.12,59316.0,31.9001,31.9001,31.8638,31.8638,59316.0
2017-04-27 13:50:00,35.12,35.13,35.12,35.12,7762.0,31.8638,31.8728,31.8638,31.8638,7762.0
2017-04-27 13:55:00,35.13,35.16,35.12,35.15,27796.0,31.8728,31.9001,31.8638,31.891,27796.0
2017-04-27 14:00:00,35.15,35.16,35.14,35.16,12144.0,31.891,31.9001,31.8819,31.9001,12144.0
2017-04-27 14:05:00,35.16,35.16,35.15,35.16,14354.0,31.9001,31.9001,31.891,31.9001,14354.0
2017-04-27 14:10:00,35.15,35.16,35.14,35.15,27280.0,31.891,31.9001,31.8819,31.891,27280.0
2017-04-27 14:15:00,35.15,35.15,35.12,35.13,30943.0,31.891,31.891,31.8638,31.8728,30943.0
2017-04-27 14:20:00,35.13,35.13,35.12,35.13,14508.0,31.8728,31.8728,31.8638,31.8728,14508.0
2017-04-27 14:25:00,35.13,35.13,35.11,35.11,22883.0,31.8728,31.8728,31.8547,31.8547,22883.0
2017-04-27 14:30:00,35.11,35.14,35.1,35.14,33816.0,31.8547,31.8819,31.8456,31.8819,33816.0
2017-04-27 14:35:00,35.14,35.14,35.13,35.14,15534.0,31.8819,31.8819,31.8728,31.8819,15534.0
2017-04-27 14:40:00,35.14,35.14,35.13,35.14,13328.0,31.8819,31.8819,31.8728,31.8819,13328.0
2017-04-27 14:45:00,35.14,35.17,35.14,35.17,30879.0,31.8819,31.9091,31.8819,31.9091,30879.0
2017-04-27 14:50:00,35.16,35.17,35.15,35.16,33068.0,31.9001,31.9091,31.891,31.9001,33068.0
2017-04-27 14:55:00,35.16,35.17,35.16,35.17,12702.0,31.9001,31.9091,31.9001,31.9091,12702.0
2017-04-27 15:00:00,35.16,35.2,35.16,35.18,63812.0,31.9001,31.9364,31.9001,31.9182,63812.0
2017-04-27 15:05:00,35.19,35.2,35.16,35.19,76381.0,31.9273,31.9364,31.9001,31.9273,76381.0
2017-04-27 15:10:00,35.18,35.19,35.18,35.19,38157.0,31.9182,31.9273,31.9182,31.9273,38157.0
2017-04-27 15:15:00,35.18,35.19,35.18,35.18,104473.0,31.9182,31.9273,31.9182,31.9182,104473.0
2017-04-27 15:20:00,35.19,35.19,35.18,35.19,65340.0,31.9273,31.9273,31.9182,31.9273,65340.0
2017-04-27 15:25:00,35.19,35.19,35.14,35.16,185153.0,31.9273,31.9273,31.8819,31.9001,185153.0
2017-04-27 15:30:00,35.16,35.2,35.15,35.19,45540.0,31.9001,31.9364,31.891,31.9273,45540.0
2017-04-27 15:35:00,35.2,35.23,35.18,35.19,355899.0,31.9364,31.9636,31.9182,31.9273,355899.0
2017-04-27 15:40:00,35.19,35.24,35.19,35.24,64628.0,31.9273,31.9726,31.9273,31.9726,64628.0
2017-04-27 15:45:00,35.23,35.27,35.21,35.23,105540.0,31.9636,31.9999,31.9454,31.9636,105540.0
2017-04-27 15:50:00,35.24,35.29,35.23,35.28,131172.0,31.9726,32.018,31.9636,32.0089,131172.0
2017-04-27 15:55:00,35.28,35.32,35.26,35.3,241938.0,32.0089,32.0452,31.9908,32.0271,241938.0
2017-04-28 09:30:00,35.5,35.5,35.07,35.13,237824.0,32.2085,32.2085,31.8184,31.8728,237824.0
2017-04-28 09:35:00,35.14,35.2,34.99,35.01,186739.0,31.8819,31.9364,31.7458,31.764,186739.0
2017-04-28 09:40:00,35.01,35.08,34.99,35.0,91824.0,31.764,31.8275,31.7458,31.7549,91824.0
2017-04-28 09:45:00,35.0,35.04,34.99,35.0,138577.0,31.7549,31.7912,31.7458,31.7549,138577.0
2017-04-28 09:50:00,35.01,35.16,34.98,35.14,85141.0,31.764,31.9001,31.7367,31.8819,85141.0
2017-04-28 09:55:00,35.14,35.14,35.04,35.08,41785.0,31.8819,31.8819,31.7912,31.8275,41785.0
2017-04-28 10:00:00,35.06,35.13,35.04,35.05,41464.0,31.8093,31.8728,31.7912,31.8003,41464.0
2017-04-28 10:05:00,35.04,35.04,34.95,34.98,63480.0,31.7912,31.7912,31.7095,31.7367,63480.0
2017-04-28 10:10:00,34.98,35.05,34.98,34.98,45732.0,31.7367,31.8003,31.7367,31.7367,45732.0
2017-04-28 10:15:00,34.98,34.98,34.86,34.95,108877.0,31.7367,31.7367,31.6279,31.7095,108877.0
2017-04-28 10:20:00,34.95,34.99,34.86,34.86,93373.0,31.7095,31.7458,31.6279,31.6279,93373.0
2017-04-28 10:25:00,34.86,34.86,34.73,34.78,241710.0,31.6279,31.6279,31.5099,31.5553,241710.0
2017-04-28 10:30:00,34.79,34.83,34.75,34.8,50046.0,31.5644,31.6007,31.5281,31.5734,50046.0
2017-04-28 10:35:00,34.8,34.92,34.8,34.88,45325.0,31.5734,31.6823,31.5734,31.646,45325.0
2017-04-28 10:40:00,34.87,34.97,34.87,34.96,56784.0,31.6369,31.7277,31.6369,31.7186,56784.0
2017-04-28 10:45:00,34.95,34.96,34.84,34.84,60611.0,31.7095,31.7186,31.6097,31.6097,60611.0
2017-04-28 10:50:00,34.84,34.92,34.84,34.92,21328.0,31.6097,31.6823,31.6097,31.6823,21328.0
2017-04-28 10:55:00,34.92,34.92,34.9,34.9,22887.0,31.6823,31.6823,31.6642,31.6642,22887.0
2017-04-28 11:00:00,34.91,34.91,34.85,34.89,39116.0,31.6732,31.6732,31.6188,31.6551,39116.0
2017-04-28 11:05:00,34.89,34.94,34.87,34.9,48987.0,31.6551,31.7005,31.6369,31.6642,48987.0
2017-04-28 11:10:00,34.9,34.91,34.88,34.89,26636.0,31.6642,31.6732,31.646,31.6551,26636.0
2017-04-28 11:15:00,34.89,34.9,34.84,34.85,37146.0,31.6551,31.6642,31.6097,31.6188,37146.0
2017-04-28 11:20:00,34.84,34.88,34.84,34.86,37895.0,31.6097,31.646,31.6097,31.6279,37895.0
2017-04-28 11:25:00,34.87,34.88,34.85,34.86,22762.0,31.6369,31.646,31.6188,31.6279,22762.0
2017-04-28 11:30:00,34.86,34.88,34.83,34.84,41336.0,31.6279,31.646,31.6007,31.6097,41336.0
2017-04-28 11:35:00,34.84,34.88,34.83,34.86,22489.0,31.6097,31.646,31.6007,31.6279,22489.0
2017-04-28 11:40:00,34.86,34.91,34.85,34.9,28083.0,31.6279,31.6732,31.6188,31.6642,28083.0
2017-04-28 11:45:00,34.9,34.95,34.87,34.94,29269.0,31.6642,31.7095,31.6369,31.7005,29269.0
2017-04-28 11:50:00,34.94,34.94,34.9,34.94,39277.0,31.7005,31.7005,31.6642,31.7005,39277.0
2017-04-28 11:55:00,34.94,34.96,34.93,34.93,21324.0,31.7005,31.7186,31.6914,31.6914,21324.0
2017-04-28 12:00:00,34.94,34.96,34.93,34.95,29800.0,31.7005,31.7186,31.6914,31.7095,29800.0
2017-04-28 12:05:00,34.95,34.95,34.93,34.94,18224.0,31.7095,31.7095,31.6914,31.7005,18224.0
2017-04-28 12:10:00,34.94,34.96,34.93,34.93,38695.0,31.7005,31.7186,31.6914,31.6914,38695.0
2017-04-28 12:15:00,34.93,34.93,34.91,34.91,47228.0,31.6914,31.6914,31.6732,31.6732,47228.0
2017-04-28 12:20:00,34.91,34.92,34.88,34.88,18973.0,31.6732,31.6823,31.646,31.646,18973.0
2017-04-28 12:25:00,34.89,34.91,34.88,34.9,28131.0,31.6551,31.6732,31.646,31.6642,28131.0
2017-04-28 12:30:00,34.9,34.93,34.89,34.92,48624.0,31.6642,31.6914,31.6551,31.6823,48624.0
2017-04-28 12:35:00,34.93,34.93,34.91,34.91,18824.0,31.6914,31.6914,31.6732,31.6732,18824.0
2017-04-28 12:40:00,34.91,34.93,34.91,34.91,33760.0,31.6732,31.6914,31.6732,31.6732,33760.0
2017-04-28 12:45:00,34.91,34.95,34.91,34.94,65701.0,31.6732,31.7095,31.6732,31.7005,65701.0
2017-04-28 12:50:00,34.94,34.94,34.91,34.92,29317.0,31.7005,31.7005,31.6732,31.6823,29317.0
2017-04-28 12:55:00,34.93,34.98,34.92,34.98,71207.0,31.6914,31.7367,31.6823,31.7367,71207.0
2017-04-28 13:00:00,34.98,34.99,34.95,34.96,37055.0,31.7367,31.7458,31.7095,31.7186,37055.0
2017-04-28 13:05:00,34.96,34.97,34.95,34.97,29536.0,31.7186,31.7277,31.7095,31.7277,29536.0
2017-04-28 13:10:00,34.97,34.97,34.93,34.94,17823.0,31.7277,31.7277,31.6914,31.7005,17823.0
2017-04-28 13:15:00,34.94,34.98,34.92,34.94,151209.0,31.7005,31.7367,31.6823,31.7005,151209.0
2017-04-28 13:20:00,34.94,34.95,34.93,34.95,21542.0,31.7005,31.7095,31.6914,31.7095,21542.0
2017-04-28 13:25:00,34.95,34.95,34.92,34.95,43426.0,31.7095,31.7095,31.6823,31.7095,43426.0
2017-04-28 13:30:00,34.95,34.95,34.93,34.94,32998.0,31.7095,31.7095,31.6914,31.7005,32998.0
2017-04-28 13:35:00,34.93,34.99,34.92,34.99,26500.0,31.6914,31.7458,31.6823,31.7458,26500.0
2017-04-28 13:40:00,34.99,35.04,34.99,35.03,35248.0,31.7458,31.7912,31.7458,31.7821,35248.0
2017-04-28 13:45:00,35.03,35.06,35.01,35.06,21799.0,31.7821,31.8093,31.764,31.8093,21799.0
2017-04-28 13:50:00,35.06,35.07,35.04,35.06,20221.0,31.8093,31.8184,31.7912,31.8093,20221.0
2017-04-28 13:55:00,35.06,35.07,35.05,35.07,15516.0,31.8093,31.8184,31.8003,31.8184,15516.0
2017-04-28 14:00:00,35.06,35.07,35.04,35.07,20837.0,31.8093,31.8184,31.7912,31.8184,20837.0
2017-04-28 14:05:00,35.07,35.07,35.06,35.07,8135.0,31.8184,31.8184,31.8093,31.8184,8135.0
2017-04-28 14:10:00,35.07,35.09,35.05,35.08,40849.0,31.8184,31.8365,31.8003,31.8275,40849.0
2017-04-28 14:15:00,35.07,35.08,34.98,35.02,55444.0,31.8184,31.8275,31.7367,31.773,55444.0
2017-04-28 14:20:00,35.02,35.06,35.01,35.05,25208.0,31.773,31.8093,31.764,31.8003,25208.0
2017-04-28 14:25:00,35.06,35.06,35.04,35.06,16555.0,31.8093,31.8093,31.7912,31.8093,16555.0
2017-04-28 14:30:00,35.05,35.09,35.04,35.09,27497.0,31.8003,31.8365,31.7912,31.8365,27497.0
2017-04-28 14:35:00,35.08,35.09,35.07,35.07,11626.0,31.8275,31.8365,31.8184,31.8184,11626.0
2017-04-28 14:40:00,35.08,35.1,35.08,35.09,18870.0,31.8275,31.8456,31.8275,31.8365,18870.0
2017-04-28 14:45:00,35.09,35.09,35.08,35.09,12196.0,31.8365,31.8365,31.8275,31.8365,12196.0
2017-04-28 14:50:00,35.09,35.09,35.07,35.07,17606.0,31.8365,31.8365,31.8184,31.8184,17606.0
2017-04-28 14:55:00,35.07,35.1,35.07,35.1,21945.0,31.8184,31.8456,31.8184,31.8456,21945.0
2017-04-28 15:00:00,35.1,35.11,35.08,35.09,48961.0,31.8456,31.8547,31.8275,31.8365,48961.0
2017-04-28 15:05:00,35.1,35.11,35.08,35.09,27449.0,31.8456,31.8547,31.8275,31.8365,27449.0
2017-04-28 15:10:00,35.09,35.11,35.08,35.1,18563.0,31.8365,31.8547,31.8275,31.8456,18563.0
2017-04-28 15:15:00,35.11,35.11,35.08,35.09,38876.0,31.8547,31.8547,31.8275,31.8365,38876.0
2017-04-28 15:20:00,35.1,35.11,35.09,35.09,28806.0,31.8456,31.8547,31.8365,31.8365,28806.0
2017-04-28 15:25:00,35.09,35.1,35.07,35.09,31188.0,31.8365,31.8456,31.8184,31.8365,31188.0
2017-04-28 15:30:00,35.1,35.1,35.07,35.07,39086.0,31.8456,31.8456,31.8184,31.8184,39086.0
2017-04-28 15:35:00,35.08,35.1,35.07,35.1,30361.0,31.8275,31.8456,31.8184,31.8456,30361.0
2017-04-28 15:40:00,35.1,35.1,35.05,35.06,65957.0,31.8456,31.8456,31.8003,31.8093,65957.0
2017-04-28 15:45:00,35.07,35.08,35.05,35.08,92057.0,31.8184,31.8275,31.8003,31.8275,92057.0
2017-04-28 15:50:00,35.08,35.09,35.02,35.09,141166.0,31.8275,31.8365,31.773,31.8365,141166.0
2017-04-28 15:55:00,35.09,35.1,35.08,35.08,326729.0,31.8365,31.8456,31.8275,31.8275,326729.0
2017-05-01 09:30:00,35.14,35.27,35.06,35.15,99896.0,31.8819,31.9999,31.8093,31.891,99896.0
2017-05-01 09:35:00,35.15,35.2,35.09,35.13,119658.0,31.891,31.9364,31.8365,31.8728,119658.0
2017-05-01 09:40:00,35.13,35.21,35.03,35.06,103090.0,31.8728,31.9454,31.7821,31.8093,103090.0
2017-05-01 09:45:00,35.07,35.19,35.06,35.17,77661.0,31.8184,31.9273,31.8093,31.9091,77661.0
2017-05-01 09:50:00,35.18,35.28,35.17,35.25,46241.0,31.9182,32.0089,31.9091,31.9817,46241.0
2017-05-01 09:55:00,35.25,35.29,35.2,35.23,59021.0,31.9817,32.018,31.9364,31.9636,59021.0
2017-05-01 10:00:00,35.21,35.26,35.16,35.19,50707.0,31.9454,31.9908,31.9001,31.9273,50707.0
2017-05-01 10:05:00,35.19,35.22,35.13,35.13,25344.0,31.9273,31.9545,31.8728,31.8728,25344.0
2017-05-01 10:10:00,35.14,35.15,35.11,35.13,48262.0,31.8819,31.891,31.8547,31.8728,48262.0
2017-05-01 10:15:00,35.13,35.13,35.06,35.1,166212.0,31.8728,31.8728,31.8093,31.8456,166212.0
2017-05-01 10:20:00,35.1,35.13,35.07,35.09,90295.0,31.8456,31.8728,31.8184,31.8365,90295.0
2017-05-01 10:25:00,35.08,35.11,35.06,35.09,41696.0,31.8275,31.8547,31.8093,31.8365,41696.0
2017-05-01 10:30:00,35.1,35.1,35.07,35.07,100994.0,31.8456,31.8456,31.8184,31.8184,100994.0
2017-05-01 10:35:00,35.07,35.08,35.04,35.05,60184.0,31.8184,31.8275,31.7912,31.8003,60184.0
2017-05-01 10:40:00,35.06,35.08,35.04,35.07,67407.0,31.8093,31.8275,31.7912,31.8184,67407.0
2017-05-01 10:45:00,35.07,35.1,35.06,35.09,116239.0,31.8184,31.8456,31.8093,31.8365,116239.0
2017-05-01 10:50:00,35.09,35.1,35.02,35.07,132917.0,31.8365,31.8456,31.773,31.8184,132917.0
2017-05-01 10:55:00,35.08,35.09,35.04,35.06,68866.0,31.8275,31.8365,31.7912,31.8093,68866.0
2017-05-01 11:00:00,35.06,35.08,35.02,35.03,105489.0,31.8093,31.8275,31.773,31.7821,105489.0
2017-05-01 11:05:00,35.03,35.1,35.02,35.09,49823.0,31.7821,31.8456,31.773,31.8365,49823.0
2017-05-01 11:10:00,35.1,35.11,35.05,35.08,124676.0,31.8456,31.8547,31.8003,31.8275,124676.0
2017-05-01 11:15:00,35.09,35.1,35.06,35.1,57639.0,31.8365,31.8456,31.8093,31.8456,57639.0
2017-05-01 11:20:00,35.1,35.13,35.09,35.12,55738.0,31.8456,31.8728,31.8365,31.8638,55738.0
2017-05-01 11:25:00,35.12,35.12,35.08,35.1,55342.0,31.8638,31.8638,31.8275,31.8456,55342.0
2017-05-01 11:30:00,35.1,35.11,35.07,35.11,40782.0,31.8456,31.8547,31.8184,31.8547,40782.0
2017-05-01 11:35:00,35.11,35.11,35.09,35.09,54144.0,31.8547,31.8547,31.8365,31.8365,54144.0
2017-05-01 11:40:00,35.1,35.11,35.08,35.1,67526.0,31.8456,31.8547,31.8275,31.8456,67526.0
2017-05-01 11:45:00,35.1,35.11,35.07,35.08,44800.0,31.8456,31.8547,31.8184,31.8275,44800.0
2017-05-01 11:50:00,35.09,35.1,35.07,35.09,23221.0,31.8365,31.8456,31.8184,31.8365,23221.0
2017-05-01 11:55:00,35.09,35.1,35.05,35.05,44178.0,31.8365,31.8456,31.8003,31.8003,44178.0
2017-05-01 12:00:00,35.05,35.1,35.05,35.1,29033.0,31.8003,31.8456,31.8003,31.8456,29033.0
2017-05-01 12:05:00,35.09,35.14,35.07,35.13,38160.0,31.8365,31.8819,31.8184,31.8728,38160.0
2017-05-01 12:10:00,35.13,35.14,35.09,35.11,31014.0,31.8728,31.8819,31.8365,31.8547,31014.0
2017-05-01 12:15:00,35.11,35.15,35.1,35.15,22093.0,31.8547,31.891,31.8456,31.891,22093.0
2017-05-01 12:20:00,35.15,35.19,35.14,35.19,37368.0,31.891,31.9273,31.8819,31.9273,37368.0
2017-05-01 12:25:00,35.19,35.28,35.18,35.27,113684.0,31.9273,32.0089,31.9182,31.9999,113684.0
2017-05-01 12:30:00,35.27,35.3,35.27,35.27,125720.0,31.9999,32.0271,31.9999,31.9999,125720.0
2017-05-01 12:35:00,35.26,35.28,35.23,35.28,43534.0,31.9908,32.0089,31.9636,32.0089,43534.0
2017-05-01 12:40:00,35.27,35.34,35.27,35.34,47057.0,31.9999,32.0634,31.9999,32.0634,47057.0
2017-05-01 12:45:00,35.34,35.38,35.34,35.38,16584.0,32.0634,32.0997,32.0634,32.0997,16584.0
2017-05-01 12:50:00,35.38,35.38,35.28,35.32,60774.0,32.0997,32.0997,32.0089,32.0452,60774.0
2017-05-01 12:55:00,35.31,35.38,35.3,35.33,92231.0,32.0362,32.0997,32.0271,32.0543,92231.0
2017-05-01 13:00:00,35.34,35.45,35.33,35.37,61516.0,32.0634,32.1632,32.0543,32.0906,61516.0
2017-05-01 13:05:00,35.38,35.38,35.3,35.34,67712.0,32.0997,32.0997,32.0271,32.0634,67712.0
2017-05-01 13:10:00,35.35,35.41,35.35,35.39,48439.0,32.0724,32.1269,32.0724,32.1087,48439.0
2017-05-01 13:15:00,35.38,35.38,35.36,35.38,34894.0,32.0997,32.0997,32.0815,32.0997,34894.0
2017-05-01 13:20:00,35.38,35.38,35.36,35.38,26198.0,32.0997,32.0997,32.0815,32.0997,26198.0
2017-05-01 13:25:00,35.38,35.39,35.33,35.35,58768.0,32.0997,32.1087,32.0543,32.0724,58768.0
2017-05-01 13:30:00,35.35,35.37,35.3,35.32,64097.0,32.0724,32.0906,32.0271,32.0452,64097.0
2017-05-01 13:35:00,35.32,35.33,35.3,35.32,47581.0,32.0452,32.0543,32.0271,32.0452,47581.0
2017-05-01 13:40:00,35.32,35.35,35.32,35.33,39717.0,32.0452,32.0724,32.0452,32.0543,39717.0
2017-05-01 13:45:00,35.33,35.41,35.32,35.39,44762.0,32.0543,32.1269,32.0452,32.1087,44762.0
2017-05-01 13:50:00,35.39,35.4,35.37,35.38,35508.0,32.1087,32.1178,32.0906,32.0997,35508.0
2017-05-01 13:55:00,35.37,35.38,35.3,35.33,72836.0,32.0906,32.0997,32.0271,32.0543,72836.0
2017-05-01 14:00:00,35.33,35.34,35.31,35.33,42575.0,32.0543,32.0634,32.0362,32.0543,42575.0
2017-05-01 14:05:00,35.34,35.38,35.32,35.38,43668.0,32.0634,32.0997,32.0452,32.0997,43668.0
2017-05-01 14:10:00,35.38,35.42,35.37,35.39,65603.0,32.0997,32.136,32.0906,32.1087,65603.0
2017-05-01 14:15:00,35.39,35.45,35.39,35.43,31649.0,32.1087,32.1632,32.1087,32.145,31649.0
2017-05-01 14:20:00,35.43,35.43,35.36,35.38,68679.0,32.145,32.145,32.0815,32.0997,68679.0
2017-05-01 14:25:00,35.38,35.4,35.37,35.38,30880.0,32.0997,32.1178,32.0906,32.0997,30880.0
2017-05-01 14:30:00,35.37,35.39,35.31,35.31,66404.0,32.0906,32.1087,32.0362,32.0362,66404.0
2017-05-01 14:35:00,35.31,35.35,35.3,35.34,38209.0,32.0362,32.0724,32.0271,32.0634,38209.0
2017-05-01 14:40:00,35.34,35.35,35.3,35.34,49268.0,32.0634,32.0724,32.0271,32.0634,49268.0
2017-05-01 14:45:00,35.34,35.35,35.3,35.31,57738.0,32.0634,32.0724,32.0271,32.0362,57738.0
2017-05-01 14:50:00,35.3,35.35,35.3,35.35,41549.0,32.0271,32.0724,32.0271,32.0724,41549.0
2017-05-01 14:55:00,35.35,35.36,35.3,35.32,65088.0,32.0724,32.0815,32.0271,32.0452,65088.0
2017-05-01 15:00:00,35.32,35.36,35.31,35.33,59865.0,32.0452,32.0815,32.0362,32.0543,59865.0
2017-05-01 15:05:00,35.33,35.36,35.32,35.36,30561.0,32.0543,32.0815,32.0452,32.0815,30561.0
2017-05-01 15:10:00,35.36,35.36,35.31,35.35,78356.0,32.0815,32.0815,32.0362,32.0724,78356.0
2017-05-01 15:15:00,35.34,35.4,35.34,35.39,65812.0,32.0634,32.1178,32.0634,32.1087,65812.0
2017-05-01 15:20:00,35.37,35.43,35.36,35.42,46810.0,32.0906,32.145,32.0815,32.136,46810.0
2017-05-01 15:25:00,35.43,35.45,35.41,35.45,62260.0,32.145,32.1632,32.1269,32.1632,62260.0
2017-05-01 15:30:00,35.45,35.45,35.44,35.45,51642.0,32.1632,32.1632,32.1541,32.1632,51642.0
2017-05-01 15:35:00,35.45,35.45,35.36,35.37,101011.0,32.1632,32.1632,32.0815,32.0906,101011.0
2017-05-01 15:40:00,35.35,35.37,35.34,35.37,107667.0,32.0724,32.0906,32.0634,32.0906,107667.0
2017-05-01 15:45:00,35.37,35.37,35.34,35.36,102076.0,32.0906,32.0906,32.0634,32.0815,102076.0
2017-05-01 15:50:00,35.36,35.39,35.34,35.34,187896.0,32.0815,32.1087,32.0634,32.0634,187896.0
2017-05-01 15:55:00,35.35,35.36,35.31,35.34,324024.0,32.0724,32.0815,32.0362,32.0634,324024.0
2017-05-02 09:30:00,35.35,35.43,34.9,34.93,526034.0,32.0724,32.145,31.6642,31.6914,526034.0
2017-05-02 09:35:00,34.93,35.2,34.87,35.17,156150.0,31.6914,31.9364,31.6369,31.9091,156150.0
2017-05-02 09:40:00,35.18,35.25,35.06,35.2,105997.0,31.9182,31.9817,31.8093,31.9364,105997.0
2017-05-02 09:45:00,35.2,35.23,35.14,35.15,80503.0,31.9364,31.9636,31.8819,31.891,80503.0
2017-05-02 09:50:00,35.15,35.19,35.14,35.14,79390.0,31.891,31.9273,31.8819,31.8819,79390.0
2017-05-02 09:55:00,35.15,35.15,35.05,35.13,61873.0,31.891,31.891,31.8003,31.8728,61873.0
2017-05-02 10:00:00,35.13,35.19,35.06,35.19,36173.0,31.8728,31.9273,31.8093,31.9273,36173.0
2017-05-02 10:05:00,35.19,35.22,35.12,35.13,93253.0,31.9273,31.9545,31.8638,31.8728,93253.0
2017-05-02 10:10:00,35.14,35.15,35.0,35.05,135284.0,31.8819,31.891,31.7549,31.8003,135284.0
2017-05-02 10:15:00,35.05,35.12,35.05,35.11,47326.0,31.8003,31.8638,31.8003,31.8547,47326.0
2017-05-02 10:20:00,35.11,35.16,35.1,35.1,28041.0,31.8547,31.9001,31.8456,31.8456,28041.0
2017-05-02 10:25:00,35.11,35.13,35.06,35.08,62961.0,31.8547,31.8728,31.8093,31.8275,62961.0
2017-05-02 10:30:00,35.07,35.1,35.06,35.08,44304.0,31.8184,31.8456,31.8093,31.8275,44304.0
2017-05-02 10:35:00,35.08,35.13,35.08,35.13,44544.0,31.8275,31.8728,31.8275,31.8728,44544.0
2017-05-02 10:40:00,35.13,35.18,35.13,35.15,45528.0,31.8728,31.9182,31.8728,31.891,45528.0
2017-05-02 10:45:00,35.16,35.19,35.06,35.09,116655.0,31.9001,31.9273,31.8093,31.8365,116655.0
2017-05-02 10:50:00,35.1,35.18,35.08,35.13,61377.0,31.8456,31.9182,31.8275,31.8728,61377.0
2017-05-02 10:55:00,35.13,35.13,35.1,35.12,35440.0,31.8728,31.8728,31.8456,31.8638,35440.0
2017-05-02 11:00:00,35.12,35.19,35.1,35.16,105401.0,31.8638,31.9273,31.8456,31.9001,105401.0
2017-05-02 11:05:00,35.16,35.2,35.15,35.18,61955.0,31.9001,31.9364,31.891,31.9182,61955.0
2017-05-02 11:10:00,35.17,35.2,35.17,35.19,34097.0,31.9091,31.9364,31.9091,31.9273,34097.0
2017-05-02 11:15:00,35.19,35.25,35.18,35.25,67813.0,31.9273,31.9817,31.9182,31.9817,67813.0
2017-05-02 11:20:00,35.25,35.28,35.21,35.22,112441.0,31.9817,32.0089,31.9454,31.9545,112441.0
2017-05-02 11:25:00,35.22,35.23,35.15,35.18,46575.0,31.9545,31.9636,31.891,31.9182,46575.0
2017-05-02 11:30:00,35.16,35.21,35.15,35.21,47715.0,31.9001,31.9454,31.891,31.9454,47715.0
2017-05-02 11:35:00,35.21,35.21,35.16,35.18,49297.0,31.9454,31.9454,31.9001,31.9182,49297.0
2017-05-02 11:40:00,35.17,35.2,35.17,35.2,38312.0,31.9091,31.9364,31.9091,31.9364,38312.0
2017-05-02 11:45:00,35.2,35.23,35.19,35.22,74710.0,31.9364,31.9636,31.9273,31.9545,74710.0
2017-05-02 11:50:00,35.22,35.25,35.19,35.2,43278.0,31.9545,31.9817,31.9273,31.9364,43278.0
2017-05-02 11:55:00,35.2,35.26,35.19,35.26,53800.0,31.9364,31.9908,31.9273,31.9908,53800.0
2017-05-02 12:00:00,35.26,35.26,35.23,35.23,52712.0,31.9908,31.9908,31.9636,31.9636,52712.0
2017-05-02 12:05:00,35.23,35.3,35.23,35.29,134173.0,31.9636,32.0271,31.9636,32.018,134173.0
2017-05-02 12:10:00,35.29,35.32,35.28,35.31,52726.0,32.018,32.0452,32.0089,32.0362,52726.0
2017-05-02 12:15:00,35.32,35.33,35.3,35.33,27915.0,32.0452,32.0543,32.0271,32.0543,27915.0
2017-05-02 12:20:00,35.33,35.33,35.3,35.3,20406.0,32.0543,32.0543,32.0271,32.0271,20406.0
2017-05-02 12:25:00,35.3,35.33,35.3,35.32,39090.0,32.0271,32.0543,32.0271,32.0452,39090.0
2017-05-02 12:30:00,35.33,35.34,35.32,35.34,20392.0,32.0543,32.0634,32.0452,32.0634,20392.0
2017-05-02 12:35:00,35.34,35.38,35.33,35.36,160938.0,32.0634,32.0997,32.0543,32.0815,160938.0
2017-05-02 12:40:00,35.36,35.36,35.34,35.36,52511.0,32.0815,32.0815,32.0634,32.0815,52511.0
2017-05-02 12:45:00,35.36,35.38,35.35,35.37,38648.0,32.0815,32.0997,32.0724,32.0906,38648.0
2017-05-02 12:50:00,35.38,35.38,35.33,35.33,38640.0,32.0997,32.0997,32.0543,32.0543,38640.0
2017-05-02 12:55:00,35.34,35.35,35.33,35.34,14268.0,32.0634,32.0724,32.0543,32.0634,14268.0
2017-05-02 13:00:00,35.34,35.36,35.33,35.34,35395.0,32.0634,32.0815,32.0543,32.0634,35395.0
2017-05-02 13:05:00,35.34,35.34,35.33,35.33,12385.0,32.0634,32.0634,32.0543,32.0543,12385.0
2017-05-02 13:10:00,35.33,35.34,35.32,35.32,22928.0,32.0543,32.0634,32.0452,32.0452,22928.0
2017-05-02 13:15:00,35.33,35.34,35.3,35.31,36294.0,32.0543,32.0634,32.0271,32.0362,36294.0
2017-05-02 13:20:00,35.32,35.32,35.31,35.32,26386.0,32.0452,32.0452,32.0362,32.0452,26386.0
2017-05-02 13:25:00,35.31,35.32,35.31,35.32,26887.0,32.0362,32.0452,32.0362,32.0452,26887.0
2017-05-02 13:30:00,35.32,35.33,35.31,35.32,46285.0,32.0452,32.0543,32.0362,32.0452,46285.0
2017-05-02 13:35:00,35.32,35.35,35.31,35.34,43237.0,32.0452,32.0724,32.0362,32.0634,43237.0
2017-05-02 13:40:00,35.35,35.4,35.35,35.4,35386.0,32.0724,32.1178,32.0724,32.1178,35386.0
2017-05-02 13:45:00,35.39,35.4,35.39,35.4,14333.0,32.1087,32.1178,32.1087,32.1178,14333.0
2017-05-02 13:50:00,35.4,35.45,35.4,35.44,50723.0,32.1178,32.1632,32.1178,32.1541,50723.0
2017-05-02 13:55:00,35.44,35.44,35.42,35.44,24330.0,32.1541,32.1541,32.136,32.1541,24330.0
2017-05-02 14:00:00,35.44,35.45,35.43,35.45,12798.0,32.1541,32.1632,32.145,32.1632,12798.0
2017-05-02 14:05:00,35.45,35.49,35.4,35.4,67831.0,32.1632,32.1995,32.1178,32.1178,67831.0
2017-05-02 14:10:00,35.41,35.47,35.4,35.46,21332.0,32.1269,32.1813,32.1178,32.1722,21332.0
2017-05-02 14:15:00,35.47,35.5,35.46,35.5,28564.0,32.1813,32.2085,32.1722,32.2085,28564.0
2017-05-02 14:20:00,35.5,35.51,35.49,35.5,32559.0,32.2085,32.2176,32.1995,32.2085,32559.0
2017-05-02 14:25:00,35.51,35.57,35.5,35.5,53804.0,32.2176,32.272,32.2085,32.2085,53804.0
2017-05-02 14:30:00,35.51,35.51,35.44,35.44,29310.0,32.2176,32.2176,32.1541,32.1541,29310.0
2017-05-02 14:35:00,35.45,35.47,35.42,35.45,40794.0,32.1632,32.1813,32.136,32.1632,40794.0
2017-05-02 14:40:00,35.45,35.46,35.42,35.43,31153.0,32.1632,32.1722,32.136,32.145,31153.0
2017-05-02 14:45:00,35.43,35.44,35.38,35.38,31632.0,32.145,32.1541,32.0997,32.0997,31632.0
2017-05-02 14:50:00,35.38,35.4,35.36,35.36,24116.0,32.0997,32.1178,32.0815,32.0815,24116.0
2017-05-02 14:55:00,35.36,35.37,35.29,35.3,101510.0,32.0815,32.0906,32.018,32.0271,101510.0
2017-05-02 15:00:00,35.3,35.31,35.28,35.28,53729.0,32.0271,32.0362,32.0089,32.0089,53729.0
2017-05-02 15:05:00,35.28,35.31,35.27,35.29,55313.0,32.0089,32.0362,31.9999,32.018,55313.0
2017-05-02 15:10:00,35.29,35.31,35.28,35.3,34516.0,32.018,32.0362,32.0089,32.0271,34516.0
2017-05-02 15:15:00,35.3,35.31,35.26,35.27,58992.0,32.0271,32.0362,31.9908,31.9999,58992.0
2017-05-02 15:20:00,35.27,35.28,35.26,35.28,26080.0,31.9999,32.0089,31.9908,32.0089,26080.0
2017-05-02 15:25:00,35.28,35.33,35.27,35.3,47056.0,32.0089,32.0543,31.9999,32.0271,47056.0
2017-05-02 15:30:00,35.3,35.33,35.29,35.33,41261.0,32.0271,32.0543,32.018,32.0543,41261.0
2017-05-02 15:35:00,35.33,35.33,35.3,35.32,84881.0,32.0543,32.0543,32.0271,32.0452,84881.0
2017-05-02 15:40:00,35.31,35.38,35.31,35.37,56382.0,32.0362,32.0997,32.0362,32.0906,56382.0
2017-05-02 15:45:00,35.37,35.43,35.36,35.43,82082.0,32.0906,32.145,32.0815,32.145,82082.0
2017-05-02 15:50:00,35.43,35.47,35.43,35.45,78412.0,32.145,32.1813,32.145,32.1632,78412.0
2017-05-02 15:55:00,35.45,35.45,35.4,35.45,203642.0,32.1632,32.1632,32.1178,32.1632,203642.0
2017-05-03 09:30:00,35.53,35.53,34.79,34.82,501375.0,32.2358,32.2358,31.5644,31.5916,501375.0
2017-05-03 09:35:00,34.8,34.92,34.75,34.79,150769.0,31.5734,31.6823,31.5281,31.5644,150769.0
2017-05-03 09:40:00,34.79,34.95,34.79,34.93,127125.0,31.5644,31.7095,31.5644,31.6914,127125.0
2017-05-03 09:45:00,34.93,35.1,34.9,35.05,393624.0,31.6914,31.8456,31.6642,31.8003,393624.0
2017-05-03 09:50:00,35.05,35.11,35.02,35.09,120410.0,31.8003,31.8547,31.773,31.8365,120410.0
2017-05-03 09:55:00,35.09,35.13,34.99,34.99,194950.0,31.8365,31.8728,31.7458,31.7458,194950.0
2017-05-03 10:00:00,35.0,35.0,34.84,34.84,261598.0,31.7549,31.7549,31.6097,31.6097,261598.0
2017-05-03 10:05:00,34.83,34.85,34.64,34.65,275643.0,31.6007,31.6188,31.4283,31.4373,275643.0
2017-05-03 10:10:00,34.65,34.73,34.62,34.68,140348.0,31.4373,31.5099,31.4101,31.4646,140348.0
2017-05-03 10:15:00,34.68,34.72,34.64,34.68,82567.0,31.4646,31.5009,31.4283,31.4646,82567.0
2017-05-03 10:20:00,34.68,34.7,34.62,34.66,75750.0,31.4646,31.4827,31.4101,31.4464,75750.0
2017-05-03 10:25:00,34.66,34.67,34.61,34.66,146373.0,31.4464,31.4555,31.4011,31.4464,146373.0
2017-05-03 10:30:00,34.66,34.68,34.63,34.66,175533.0,31.4464,31.4646,31.4192,31.4464,175533.0
2017-05-03 10:35:00,34.66,34.72,34.65,34.7,71735.0,31.4464,31.5009,31.4373,31.4827,71735.0
2017-05-03 10:40:00,34.71,34.77,34.7,34.71,54513.0,31.4918,31.5462,31.4827,31.4918,54513.0
2017-05-03 10:45:00,34.7,34.73,34.65,34.66,51347.0,31.4827,31.5099,31.4373,31.4464,51347.0
2017-05-03 10:50:00,34.66,34.7,34.63,34.69,66010.0,31.4464,31.4827,31.4192,31.4736,66010.0
2017-05-03 10:55:00,34.69,34.7,34.63,34.63,65256.0,31.4736,31.4827,31.4192,31.4192,65256.0
2017-05-03 11:00:00,34.64,34.65,34.51,34.52,182965.0,31.4283,31.4373,31.3103,31.3194,182965.0
2017-05-03 11:05:00,34.52,34.59,34.51,34.59,120512.0,31.3194,31.3829,31.3103,31.3829,120512.0
2017-05-03 11:10:00,34.59,34.65,34.57,34.64,70239.0,31.3829,31.4373,31.3648,31.4283,70239.0
2017-05-03 11:15:00,34.64,34.68,34.61,34.65,66035.0,31.4283,31.4646,31.4011,31.4373,66035.0
2017-05-03 11:20:00,34.66,34.74,34.63,34.73,59864.0,31.4464,31.519,31.4192,31.5099,59864.0
2017-05-03 11:25:00,34.74,34.78,34.72,34.77,47351.0,31.519,31.5553,31.5009,31.5462,47351.0
2017-05-03 11:30:00,34.78,34.79,34.71,34.76,51699.0,31.5553,31.5644,31.4918,31.5371,51699.0
2017-05-03 11:35:00,34.76,34.76,34.7,34.7,42896.0,31.5371,31.5371,31.4827,31.4827,42896.0
2017-05-03 11:40:00,34.7,34.75,34.67,34.72,140169.0,31.4827,31.5281,31.4555,31.5009,140169.0
2017-05-03 11:45:00,34.71,34.72,34.67,34.7,68336.0,31.4918,31.5009,31.4555,31.4827,68336.0
2017-05-03 11:50:00,34.71,34.77,34.71,34.77,34036.0,31.4918,31.5462,31.4918,31.5462,34036.0
2017-05-03 11:55:00,34.77,34.86,34.74,34.85,78095.0,31.5462,31.6279,31.519,31.6188,78095.0
2017-05-03 12:00:00,34.85,35.03,34.85,34.94,92724.0,31.6188,31.7821,31.6188,31.7005,92724.0
2017-05-03 12:05:00,34.94,34.96,34.89,34.92,61782.0,31.7005,31.7186,31.6551,31.6823,61782.0
2017-05-03 12:10:00,34.91,34.95,34.89,34.94,31279.0,31.6732,31.7095,31.6551,31.7005,31279.0
2017-05-03 12:15:00,34.94,34.97,34.93,34.94,27409.0,31.7005,31.7277,31.6914,31.7005,27409.0
2017-05-03 12:20:00,34.94,34.95,34.89,34.89,27380.0,31.7005,31.7095,31.6551,31.6551,27380.0
2017-05-03 12:25:00,34.89,34.91,34.87,34.88,37205.0,31.6551,31.6732,31.6369,31.646,37205.0
2017-05-03 12:30:00,34.89,34.91,34.88,34.91,16235.0,31.6551,31.6732,31.646,31.6732,16235.0
2017-05-03 12:35:00,34.9,34.91,34.87,34.91,24392.0,31.6642,31.6732,31.6369,31.6732,24392.0
2017-05-03 12:40:00,34.91,34.91,34.87,34.9,27151.0,31.6732,31.6732,31.6369,31.6642,27151.0
2017-05-03 12:45:00,34.91,34.92,34.89,34.92,18113.0,31.6732,31.6823,31.6551,31.6823,18113.0
2017-05-03 12:50:00,34.91,34.95,34.88,34.94,72292.0,31.6732,31.7095,31.646,31.7005,72292.0
2017-05-03 12:55:00,34.93,34.94,34.92,34.93,23265.0,31.6914,31.7005,31.6823,31.6914,23265.0
2017-05-03 13:00:00,34.94,34.98,34.93,34.95,24341.0,31.7005,31.7367,31.6914,31.7095,24341.0
2017-05-03 13:05:00,34.95,34.99,34.95,34.98,31501.0,31.7095,31.7458,31.7095,31.7367,31501.0
2017-05-03 13:10:00,34.98,35.02,34.97,34.98,116775.0,31.7367,31.773,31.7277,31.7367,116775.0
2017-05-03 13:15:00,34.98,35.0,34.97,34.98,15721.0,31.7367,31.7549,31.7277,31.7367,15721.0
2017-05-03 13:20:00,34.98,34.99,34.94,34.95,54832.0,31.7367,31.7458,31.7005,31.7095,54832.0
2017-05-03 13:25:00,34.95,34.95,34.92,34.94,48935.0,31.7095,31.7095,31.6823,31.7005,48935.0
2017-05-03 13:30:00,34.94,34.95,34.89,34.89,68933.0,31.7005,31.7095,31.6551,31.6551,68933.0
2017-05-03 13:35:00,34.89,34.92,34.89,34.91,24580.0,31.6551,31.6823,31.6551,31.6732,24580.0
2017-05-03 13:40:00,34.91,34.91,34.87,34.9,68985.0,31.6732,31.6732,31.6369,31.6642,68985.0
2017-05-03 13:45:00,34.9,34.91,34.89,34.9,25118.0,31.6642,31.6732,31.6551,31.6642,25118.0
2017-05-03 13:50:00,34.9,34.91,34.89,34.9,34344.0,31.6642,31.6732,31.6551,31.6642,34344.0
2017-05-03 13:55:00,34.91,34.94,34.9,34.94,35983.0,31.6732,31.7005,31.6642,31.7005,35983.0
2017-05-03 14:00:00,34.94,34.97,34.92,34.96,41755.0,31.7005,31.7277,31.6823,31.7186,41755.0
2017-05-03 14:05:00,34.97,35.01,34.96,34.96,38539.0,31.7277,31.764,31.7186,31.7186,38539.0
2017-05-03 14:10:00,34.97,34.97,34.9,34.91,43502.0,31.7277,31.7277,31.6642,31.6732,43502.0
2017-05-03 14:15:00,34.92,34.93,34.84,34.85,46832.0,31.6823,31.6914,31.6097,31.6188,46832.0
2017-05-03 14:20:00,34.86,34.91,34.86,34.89,34084.0,31.6279,31.6732,31.6279,31.6551,34084.0
2017-05-03 14:25:00,34.89,34.89,34.83,34.88,42431.0,31.6551,31.6551,31.6007,31.646,42431.0
2017-05-03 14:30:00,34.89,34.92,34.85,34.91,35962.0,31.6551,31.6823,31.6188,31.6732,35962.0
2017-05-03 14:35:00,34.91,34.92,34.9,34.91,35771.0,31.6732,31.6823,31.6642,31.6732,35771.0
2017-05-03 14:40:00,34.92,34.94,34.91,34.93,59826.0,31.6823,31.7005,31.6732,31.6914,59826.0
2017-05-03 14:45:00,34.93,34.95,34.92,34.95,39272.0,31.6914,31.7095,31.6823,31.7095,39272.0
2017-05-03 14:50:00,34.95,34.95,34.9,34.93,61259.0,31.7095,31.7095,31.6642,31.6914,61259.0
2017-05-03 14:55:00,34.93,34.95,34.92,34.94,52389.0,31.6914,31.7095,31.6823,31.7005,52389.0
2017-05-03 15:00:00,34.93,34.99,34.91,34.99,81064.0,31.6914,31.7458,31.6732,31.7458,81064.0
2017-05-03 15:05:00,34.98,35.01,34.98,35.0,62891.0,31.7367,31.764,31.7367,31.7549,62891.0
2017-05-03 15:10:00,34.99,35.0,34.98,35.0,56195.0,31.7458,31.7549,31.7367,31.7549,56195.0
2017-05-03 15:15:00,35.0,35.0,34.98,34.99,148044.0,31.7549,31.7549,31.7367,31.7458,148044.0
2017-05-03 15:20:00,34.99,35.07,34.98,35.01,235098.0,31.7458,31.8184,31.7367,31.764,235098.0
2017-05-03 15:25:00,35.02,35.02,34.98,35.0,45954.0,31.773,31.773,31.7367,31.7549,45954.0
2017-05-03 15:30:00,35.0,35.07,34.98,35.05,79590.0,31.7549,31.8184,31.7367,31.8003,79590.0
2017-05-03 15:35:00,35.04,35.06,35.02,35.02,71406.0,31.7912,31.8093,31.773,31.773,71406.0
2017-05-03 15:40:00,35.02,35.03,35.02,35.02,43721.0,31.773,31.7821,31.773,31.773,43721.0
2017-05-03 15:45:00,35.02,35.14,35.02,35.08,185833.0,31.773,31.8819,31.773,31.8275,185833.0
2017-05-03 15:50:00,35.09,35.21,35.08,35.18,303468.0,31.8365,31.9454,31.8275,31.9182,303468.0
2017-05-03 15:55:00,35.17,35.2,35.13,35.15,524591.0,31.9091,31.9364,31.8728,31.891,524591.0
2017-05-04 09:30:00,35.26,35.28,35.15,35.17,134430.0,31.9908,32.0089,31.891,31.9091,134430.0
2017-05-04 09:35:00,35.17,35.19,34.95,35.03,65954.0,31.9091,31.9273,31.7095,31.7821,65954.0
2017-05-04 09:40:00,35.03,35.19,35.03,35.07,106134.0,31.7821,31.9273,31.7821,31.8184,106134.0
2017-05-04 09:45:00,35.08,35.19,35.06,35.08,64742.0,31.8275,31.9273,31.8093,31.8275,64742.0
2017-05-04 09:50:00,35.08,35.14,35.03,35.14,240879.0,31.8275,31.8819,31.7821,31.8819,240879.0
2017-05-04 09:55:00,35.14,35.16,34.98,34.98,291191.0,31.8819,31.9001,31.7367,31.7367,291191.0
2017-05-04 10:00:00,34.98,35.07,34.96,35.02,150159.0,31.7367,31.8184,31.7186,31.773,150159.0
2017-05-04 10:05:00,35.01,35.06,34.98,35.02,153584.0,31.764,31.8093,31.7367,31.773,153584.0
2017-05-04 10:10:00,35.02,35.02,34.98,34.99,68230.0,31.773,31.773,31.7367,31.7458,68230.0
2017-05-04 10:15:00,35.0,35.02,34.98,34.99,97376.0,31.7549,31.773,31.7367,31.7458,97376.0
2017-05-04 10:20:00,34.99,35.01,34.98,34.99,92372.0,31.7458,31.764,31.7367,31.7458,92372.0
2017-05-04 10:25:00,34.98,35.09,34.97,35.04,157516.0,31.7367,31.8365,31.7277,31.7912,157516.0
2017-05-04 10:30:00,35.04,35.09,35.01,35.08,110516.0,31.7912,31.8365,31.764,31.8275,110516.0
2017-05-04 10:35:00,35.07,35.18,35.07,35.17,297959.0,31.8184,31.9182,31.8184,31.9091,297959.0
2017-05-04 10:40:00,35.17,35.19,35.1,35.16,135123.0,31.9091,31.9273,31.8456,31.9001,135123.0
2017-05-04 10:45:00,35.16,35.17,35.09,35.13,52152.0,31.9001,31.9091,31.8365,31.8728,52152.0
2017-05-04 10:50:00,35.12,35.14,35.08,35.09,109831.0,31.8638,31.8819,31.8275,31.8365,109831.0
2017-05-04 10:55:00,35.08,35.12,35.08,35.12,97401.0,31.8275,31.8638,31.8275,31.8638,97401.0
2017-05-04 11:00:00,35.11,35.12,35.09,35.12,34204.0,31.8547,31.8638,31.8365,31.8638,34204.0
2017-05-04 11:05:00,35.12,35.13,35.09,35.13,26306.0,31.8638,31.8728,31.8365,31.8728,26306.0
2017-05-04 11:10:00,35.13,35.15,35.12,35.14,22253.0,31.8728,31.891,31.8638,31.8819,22253.0
2017-05-04 11:15:00,35.14,35.18,35.13,35.16,37632.0,31.8819,31.9182,31.8728,31.9001,37632.0
2017-05-04 11:20:00,35.17,35.18,35.15,35.18,51984.0,31.9091,31.9182,31.891,31.9182,51984.0
2017-05-04 11:25:00,35.18,35.19,35.17,35.19,55043.0,31.9182,31.9273,31.9091,31.9273,55043.0
2017-05-04 11:30:00,35.19,35.2,35.15,35.18,146946.0,31.9273,31.9364,31.891,31.9182,146946.0
2017-05-04 11:35:00,35.18,35.21,35.17,35.19,177420.0,31.9182,31.9454,31.9091,31.9273,177420.0
2017-05-04 11:40:00,35.19,35.2,35.18,35.2,59385.0,31.9273,31.9364,31.9182,31.9364,59385.0
2017-05-04 11:45:00,35.2,35.2,35.11,35.13,233447.0,31.9364,31.9364,31.8547,31.8728,233447.0
2017-05-04 11:50:00,35.13,35.19,35.11,35.17,86355.0,31.8728,31.9273,31.8547,31.9091,86355.0
2017-05-04 11:55:00,35.18,35.19,35.15,35.16,47481.0,31.9182,31.9273,31.891,31.9001,47481.0
2017-05-04 12:00:00,35.16,35.18,35.11,35.11,63443.0,31.9001,31.9182,31.8547,31.8547,63443.0
2017-05-04 12:05:00,35.11,35.17,35.11,35.14,140633.0,31.8547,31.9091,31.8547,31.8819,140633.0
2017-05-04 12:10:00,35.13,35.13,35.06,35.06,65381.0,31.8728,31.8728,31.8093,31.8093,65381.0
2017-05-04 12:15:00,35.05,35.11,34.99,34.99,48164.0,31.8003,31.8547,31.7458,31.7458,48164.0
2017-05-04 12:20:00,35.0,35.07,35.0,35.05,61305.0,31.7549,31.8184,31.7549,31.8003,61305.0
2017-05-04 12:25:00,35.05,35.06,35.0,35.02,89936.0,31.8003,31.8093,31.7549,31.773,89936.0
2017-05-04 12:30:00,35.03,35.07,35.03,35.05,42690.0,31.7821,31.8184,31.7821,31.8003,42690.0
2017-05-04 12:35:00,35.05,35.14,35.05,35.12,22540.0,31.8003,31.8819,31.8003,31.8638,22540.0
2017-05-04 12:40:00,35.12,35.16,35.12,35.15,117161.0,31.8638,31.9001,31.8638,31.891,117161.0
2017-05-04 12:45:00,35.15,35.16,35.14,35.15,51947.0,31.891,31.9001,31.8819,31.891,51947.0
2017-05-04 12:50:00,35.15,35.21,35.13,35.21,96693.0,31.891,31.9454,31.8728,31.9454,96693.0
2017-05-04 12:55:00,35.21,35.37,35.2,35.28,305479.0,31.9454,32.0906,31.9364,32.0089,305479.0
2017-05-04 13:00:00,35.28,35.37,35.25,35.31,163128.0,32.0089,32.0906,31.9817,32.0362,163128.0
2017-05-04 13:05:00,35.31,35.39,35.25,35.3,106083.0,32.0362,32.1087,31.9817,32.0271,106083.0
2017-05-04 13:10:00,35.3,35.3,35.26,35.26,42879.0,32.0271,32.0271,31.9908,31.9908,42879.0
2017-05-04 13:15:00,35.27,35.3,35.26,35.28,28903.0,31.9999,32.0271,31.9908,32.0089,28903.0
2017-05-04 13:20:00,35.28,35.29,35.24,35.24,29368.0,32.0089,32.018,31.9726,31.9726,29368.0
2017-05-04 13:25:00,35.24,35.27,35.19,35.26,87733.0,31.9726,31.9999,31.9273,31.9908,87733.0
2017-05-04 13:30:00,35.27,35.27,35.2,35.24,27915.0,31.9999,31.9999,31.9364,31.9726,27915.0
2017-05-04 13:35:00,35.25,35.26,35.23,35.24,49587.0,31.9817,31.9908,31.9636,31.9726,49587.0
2017-05-04 13:40:00,35.25,35.25,35.19,35.2,31771.0,31.9817,31.9817,31.9273,31.9364,31771.0
2017-05-04 13:45:00,35.2,35.26,35.2,35.26,59723.0,31.9364,31.9908,31.9364,31.9908,59723.0
2017-05-04 13:50:00,35.25,35.26,35.2,35.22,64396.0,31.9817,31.9908,31.9364,31.9545,64396.0
2017-05-04 13:55:00,35.22,35.28,35.22,35.28,45159.0,31.9545,32.0089,31.9545,32.0089,45159.0
2017-05-04 14:00:00,35.28,35.28,35.25,35.25,40381.0,32.0089,32.0089,31.9817,31.9817,40381.0
2017-05-04 14:05:00,35.25,35.31,35.25,35.27,38415.0,31.9817,32.0362,31.9817,31.9999,38415.0
2017-05-04 14:10:00,35.27,35.3,35.27,35.3,201614.0,31.9999,32.0271,31.9999,32.0271,201614.0
2017-05-04 14:15:00,35.3,35.31,35.26,35.28,60180.0,32.0271,32.0362,31.9908,32.0089,60180.0
2017-05-04 14:20:00,35.27,35.28,35.17,35.19,60635.0,31.9999,32.0089,31.9091,31.9273,60635.0
2017-05-04 14:25:00,35.19,35.21,35.18,35.18,34568.0,31.9273,31.9454,31.9182,31.9182,34568.0
2017-05-04 14:30:00,35.18,35.21,35.17,35.2,53765.0,31.9182,31.9454,31.9091,31.9364,53765.0
2017-05-04 14:35:00,35.2,35.23,35.2,35.23,32562.0,31.9364,31.9636,31.9364,31.9636,32562.0
2017-05-04 14:40:00,35.23,35.23,35.19,35.2,66076.0,31.9636,31.9636,31.9273,31.9364,66076.0
2017-05-04 14:45:00,35.2,35.21,35.17,35.17,55832.0,31.9364,31.9454,31.9091,31.9091,55832.0
2017-05-04 14:50:00,35.18,35.21,35.14,35.2,81079.0,31.9182,31.9454,31.8819,31.9364,81079.0
2017-05-04 14:55:00,35.2,35.25,35.19,35.19,166452.0,31.9364,31.9817,31.9273,31.9273,166452.0
2017-05-04 15:00:00,35.2,35.21,35.18,35.2,71111.0,31.9364,31.9454,31.9182,31.9364,71111.0
2017-05-04 15:05:00,35.2,35.21,35.17,35.17,75056.0,31.9364,31.9454,31.9091,31.9091,75056.0
2017-05-04 15:10:00,35.17,35.22,35.16,35.2,40511.0,31.9091,31.9545,31.9001,31.9364,40511.0
2017-05-04 15:15:00,35.2,35.21,35.19,35.2,87674.0,31.9364,31.9454,31.9273,31.9364,87674.0
2017-05-04 15:20:00,35.19,35.22,35.18,35.18,217978.0,31.9273,31.9545,31.9182,31.9182,217978.0
2017-05-04 15:25:00,35.18,35.2,35.18,35.18,34982.0,31.9182,31.9364,31.9182,31.9182,34982.0
2017-05-04 15:30:00,35.19,35.25,35.18,35.23,213656.0,31.9273,31.9817,31.9182,31.9636,213656.0
2017-05-04 15:35:00,35.23,35.36,35.22,35.35,550541.0,31.9636,32.0815,31.9545,32.0724,550541.0
2017-05-04 15:40:00,35.36,35.37,35.33,35.36,146859.0,32.0815,32.0906,32.0543,32.0815,146859.0
2017-05-04 15:45:00,35.37,35.39,35.35,35.36,159154.0,32.0906,32.1087,32.0724,32.0815,159154.0
2017-05-04 15:50:00,35.37,35.5,35.36,35.47,356722.0,32.0906,32.2085,32.0815,32.1813,356722.0
2017-05-04 15:55:00,35.47,35.48,35.37,35.38,472601.0,32.1813,32.1904,32.0906,32.0997,472601.0
2017-05-05 09:30:00,35.5,35.52,35.35,35.36,401058.0,32.2085,32.2267,32.0724,32.0815,401058.0
2017-05-05 09:35:00,35.35,35.42,35.25,35.42,90605.0,32.0724,32.136,31.9817,32.136,90605.0
2017-05-05 09:40:00,35.42,35.46,35.4,35.46,94061.0,32.136,32.1722,32.1178,32.1722,94061.0
2017-05-05 09:45:00,35.45,35.62,35.45,35.57,167868.0,32.1632,32.3174,32.1632,32.272,167868.0
2017-05-05 09:50:00,35.57,35.6,35.28,35.39,281020.0,32.272,32.2993,32.0089,32.1087,281020.0
2017-05-05 09:55:00,35.37,35.46,35.32,35.34,65772.0,32.0906,32.1722,32.0452,32.0634,65772.0
2017-05-05 10:00:00,35.33,35.4,35.31,35.31,102025.0,32.0543,32.1178,32.0362,32.0362,102025.0
2017-05-05 10:05:00,35.32,35.34,35.22,35.26,101902.0,32.0452,32.0634,31.9545,31.9908,101902.0
2017-05-05 10:10:00,35.27,35.34,35.22,35.22,101397.0,31.9999,32.0634,31.9545,31.9545,101397.0
2017-05-05 10:15:00,35.24,35.27,35.16,35.18,113146.0,31.9726,31.9999,31.9001,31.9182,113146.0
2017-05-05 10:20:00,35.18,35.32,35.16,35.3,143812.0,31.9182,32.0452,31.9001,32.0271,143812.0
2017-05-05 10:25:00,35.3,35.39,35.27,35.33,86393.0,32.0271,32.1087,31.9999,32.0543,86393.0
2017-05-05 10:30:00,35.34,35.36,35.22,35.25,137797.0,32.0634,32.0815,31.9545,31.9817,137797.0
2017-05-05 10:35:00,35.26,35.38,35.26,35.34,69237.0,31.9908,32.0997,31.9908,32.0634,69237.0
2017-05-05 10:40:00,35.34,35.42,35.34,35.41,34895.0,32.0634,32.136,32.0634,32.1269,34895.0
2017-05-05 10:45:00,35.41,35.42,35.36,35.4,38650.0,32.1269,32.136,32.0815,32.1178,38650.0
2017-05-05 10:50:00,35.4,35.44,35.39,35.42,50198.0,32.1178,32.1541,32.1087,32.136,50198.0
2017-05-05 10:55:00,35.42,35.43,35.4,35.42,73509.0,32.136,32.145,32.1178,32.136,73509.0
2017-05-05 11:00:00,35.42,35.44,35.41,35.44,39970.0,32.136,32.1541,32.1269,32.1541,39970.0
2017-05-05 11:05:00,35.44,35.49,35.43,35.49,30955.0,32.1541,32.1995,32.145,32.1995,30955.0
2017-05-05 11:10:00,35.49,35.5,35.4,35.42,80552.0,32.1995,32.2085,32.1178,32.136,80552.0
2017-05-05 11:15:00,35.43,35.53,35.42,35.53,60360.0,32.145,32.2358,32.136,32.2358,60360.0
2017-05-05 11:20:00,35.54,35.54,35.5,35.5,57042.0,32.2448,32.2448,32.2085,32.2085,57042.0
2017-05-05 11:25:00,35.51,35.52,35.48,35.5,31657.0,32.2176,32.2267,32.1904,32.2085,31657.0
2017-05-05 11:30:00,35.5,35.53,35.49,35.53,30745.0,32.2085,32.2358,32.1995,32.2358,30745.0
2017-05-05 11:35:00,35.52,35.53,35.49,35.5,43550.0,32.2267,32.2358,32.1995,32.2085,43550.0
2017-05-05 11:40:00,35.51,35.58,35.49,35.57,72944.0,32.2176,32.2811,32.1995,32.272,72944.0
2017-05-05 11:45:00,35.57,35.58,35.5,35.52,52275.0,32.272,32.2811,32.2085,32.2267,52275.0
2017-05-05 11:50:00,35.52,35.52,35.43,35.46,84615.0,32.2267,32.2267,32.145,32.1722,84615.0
2017-05-05 11:55:00,35.45,35.52,35.45,35.52,46188.0,32.1632,32.2267,32.1632,32.2267,46188.0
2017-05-05 12:00:00,35.52,35.54,35.48,35.48,68757.0,32.2267,32.2448,32.1904,32.1904,68757.0
2017-05-05 12:05:00,35.49,35.54,35.48,35.5,75072.0,32.1995,32.2448,32.1904,32.2085,75072.0
2017-05-05 12:10:00,35.5,35.54,35.49,35.54,64144.0,32.2085,32.2448,32.1995,32.2448,64144.0
2017-05-05 12:15:00,35.54,35.54,35.51,35.52,70051.0,32.2448,32.2448,32.2176,32.2267,70051.0
2017-05-05 12:20:00,35.53,35.55,35.52,35.55,30697.0,32.2358,32.2539,32.2267,32.2539,30697.0
2017-05-05 12:25:00,35.55,35.57,35.54,35.55,59670.0,32.2539,32.272,32.2448,32.2539,59670.0
2017-05-05 12:30:00,35.55,35.56,35.54,35.55,44020.0,32.2539,32.263,32.2448,32.2539,44020.0
2017-05-05 12:35:00,35.56,35.56,35.53,35.55,86429.0,32.263,32.263,32.2358,32.2539,86429.0
2017-05-05 12:40:00,35.55,35.55,35.49,35.5,88857.0,32.2539,32.2539,32.1995,32.2085,88857.0
2017-05-05 12:45:00,35.49,35.49,35.44,35.45,77263.0,32.1995,32.1995,32.1541,32.1632,77263.0
2017-05-05 12:50:00,35.45,35.46,35.39,35.41,109629.0,32.1632,32.1722,32.1087,32.1269,109629.0
2017-05-05 12:55:00,35.41,35.5,35.4,35.5,66637.0,32.1269,32.2085,32.1178,32.2085,66637.0
2017-05-05 13:00:00,35.5,35.52,35.47,35.51,57398.0,32.2085,32.2267,32.1813,32.2176,57398.0
2017-05-05 13:05:00,35.52,35.54,35.51,35.52,28919.0,32.2267,32.2448,32.2176,32.2267,28919.0
2017-05-05 13:10:00,35.53,35.54,35.51,35.52,136331.0,32.2358,32.2448,32.2176,32.2267,136331.0
2017-05-05 13:15:00,35.52,35.55,35.52,35.54,37430.0,32.2267,32.2539,32.2267,32.2448,37430.0
2017-05-05 13:20:00,35.55,35.59,35.54,35.59,197879.0,32.2539,32.2902,32.2448,32.2902,197879.0
2017-05-05 13:25:00,35.59,35.64,35.58,35.61,79358.0,32.2902,32.3356,32.2811,32.3083,79358.0
2017-05-05 13:30:00,35.6,35.62,35.57,35.58,205287.0,32.2993,32.3174,32.272,32.2811,205287.0
2017-05-05 13:35:00,35.57,35.65,35.57,35.62,98430.0,32.272,32.3446,32.272,32.3174,98430.0
2017-05-05 13:40:00,35.63,35.64,35.61,35.62,54009.0,32.3265,32.3356,32.3083,32.3174,54009.0
2017-05-05 13:45:00,35.62,35.67,35.61,35.67,54858.0,32.3174,32.3628,32.3083,32.3628,54858.0
2017-05-05 13:50:00,35.66,35.71,35.65,35.7,62228.0,32.3537,32.3991,32.3446,32.39,62228.0
2017-05-05 13:55:00,35.71,35.71,35.68,35.7,29980.0,32.3991,32.3991,32.3718,32.39,29980.0
2017-05-05 14:00:00,35.7,35.74,35.68,35.72,58767.0,32.39,32.4263,32.3718,32.4081,58767.0
2017-05-05 14:05:00,35.72,35.72,35.65,35.67,55286.0,32.4081,32.4081,32.3446,32.3628,55286.0
2017-05-05 14:10:00,35.67,35.69,35.62,35.65,38619.0,32.3628,32.3809,32.3174,32.3446,38619.0
2017-05-05 14:15:00,35.66,35.68,35.65,35.68,26033.0,32.3537,32.3718,32.3446,32.3718,26033.0
2017-05-05 14:20:00,35.67,35.68,35.64,35.66,52122.0,32.3628,32.3718,32.3356,32.3537,52122.0
2017-05-05 14:25:00,35.66,35.7,35.65,35.68,80741.0,32.3537,32.39,32.3446,32.3718,80741.0
2017-05-05 14:30:00,35.68,35.71,35.67,35.68,57248.0,32.3718,32.3991,32.3628,32.3718,57248.0
2017-05-05 14:35:00,35.69,35.72,35.68,35.7,62896.0,32.3809,32.4081,32.3718,32.39,62896.0
2017-05-05 14:40:00,35.69,35.71,35.66,35.67,49527.0,32.3809,32.3991,32.3537,32.3628,49527.0
2017-05-05 14:45:00,35.67,35.71,35.65,35.7,44200.0,32.3628,32.3991,32.3446,32.39,44200.0
2017-05-05 14:50:00,35.7,35.72,35.67,35.71,70419.0,32.39,32.4081,32.3628,32.3991,70419.0
2017-05-05 14:55:00,35.7,35.7,35.66,35.69,109139.0,32.39,32.39,32.3537,32.3809,109139.0
2017-05-05 15:00:00,35.7,35.7,35.67,35.7,65787.0,32.39,32.39,32.3628,32.39,65787.0
2017-05-05 15:05:00,35.69,35.7,35.67,35.7,174466.0,32.3809,32.39,32.3628,32.39,174466.0
2017-05-05 15:10:00,35.7,35.75,35.68,35.75,154445.0,32.39,32.4354,32.3718,32.4354,154445.0
2017-05-05 15:15:00,35.74,35.81,35.74,35.81,157312.0,32.4263,32.4898,32.4263,32.4898,157312.0
2017-05-05 15:20:00,35.81,35.87,35.78,35.86,157866.0,32.4898,32.5442,32.4626,32.5352,157866.0
2017-05-05 15:25:00,35.86,35.9,35.77,35.79,120476.0,32.5352,32.5714,32.4535,32.4716,120476.0
2017-05-05 15:30:00,35.79,35.79,35.75,35.79,82879.0,32.4716,32.4716,32.4354,32.4716,82879.0
2017-05-05 15:35:00,35.78,35.82,35.76,35.81,227023.0,32.4626,32.4989,32.4444,32.4898,227023.0
2017-05-05 15:40:00,35.81,35.83,35.8,35.82,101385.0,32.4898,32.5079,32.4807,32.4989,101385.0
2017-05-05 15:45:00,35.83,35.87,35.82,35.84,255104.0,32.5079,32.5442,32.4989,32.517,255104.0
2017-05-05 15:50:00,35.85,35.85,35.76,35.77,318766.0,32.5261,32.5261,32.4444,32.4535,318766.0
2017-05-05 15:55:00,35.77,35.82,35.74,35.79,443861.0,32.4535,32.4989,32.4263,32.4716,443861.0
2017-05-08 09:30:00,37.88,38.6,37.69,38.14,2428329.0,34.3679,35.0211,34.1955,34.6038,2428329.0
2017-05-08 09:35:00,38.16,38.39,37.91,38.32,1116751.0,34.6219,34.8306,34.3951,34.7671,1116751.0
2017-05-08 09:40:00,38.35,38.35,37.9,38.26,1050265.0,34.7943,34.7943,34.386,34.7126,1050265.0
2017-05-08 09:45:00,38.26,38.6,38.24,38.35,998565.0,34.7126,35.0211,34.6945,34.7943,998565.0
2017-05-08 09:50:00,38.35,38.8,38.25,38.74,760297.0,34.7943,35.2026,34.7036,35.1481,760297.0
2017-05-08 09:55:00,38.76,38.76,38.6,38.7,823104.0,35.1663,35.1663,35.0211,35.1118,823104.0
2017-05-08 10:00:00,38.66,38.79,38.6,38.65,735883.0,35.0755,35.1935,35.0211,35.0665,735883.0
2017-05-08 10:05:00,38.65,38.72,38.46,38.71,556134.0,35.0665,35.13,34.8941,35.1209,556134.0
2017-05-08 10:10:00,38.7,38.86,38.66,38.83,654098.0,35.1118,35.257,35.0755,35.2298,654098.0
2017-05-08 10:15:00,38.82,39.09,38.82,38.91,1023113.0,35.2207,35.4657,35.2207,35.3024,1023113.0
2017-05-08 10:20:00,38.9,39.09,38.78,38.89,628624.0,35.2933,35.4657,35.1844,35.2842,628624.0
2017-05-08 10:25:00,38.89,38.99,38.74,38.77,309731.0,35.2842,35.375,35.1481,35.1754,309731.0
2017-05-08 10:30:00,38.78,38.97,38.75,38.85,291298.0,35.1844,35.3568,35.1572,35.2479,291298.0
2017-05-08 10:35:00,38.86,38.93,38.78,38.79,199492.0,35.257,35.3205,35.1844,35.1935,199492.0
2017-05-08 10:40:00,38.79,38.82,38.61,38.66,322270.0,35.1935,35.2207,35.0302,35.0755,322270.0
2017-05-08 10:45:00,38.67,38.74,38.58,38.72,272664.0,35.0846,35.1481,35.003,35.13,272664.0
2017-05-08 10:50:00,38.71,38.79,38.56,38.64,479030.0,35.1209,35.1935,34.9848,35.0574,479030.0
2017-05-08 10:55:00,38.65,38.65,38.38,38.5,699045.0,35.0665,35.0665,34.8215,34.9304,699045.0
2017-05-08 11:00:00,38.51,38.61,38.45,38.58,372941.0,34.9395,35.0302,34.885,35.003,372941.0
2017-05-08 11:05:00,38.58,38.59,38.47,38.53,223013.0,35.003,35.012,34.9032,34.9576,223013.0
2017-05-08 11:10:00,38.52,38.55,38.4,38.44,209179.0,34.9485,34.9757,34.8397,34.8759,209179.0
2017-05-08 11:15:00,38.43,38.5,38.38,38.47,393531.0,34.8669,34.9304,34.8215,34.9032,393531.0
2017-05-08 11:20:00,38.47,38.61,38.32,38.52,416441.0,34.9032,35.0302,34.7671,34.9485,416441.0
2017-05-08 11:25:00,38.51,38.53,38.43,38.51,193279.0,34.9395,34.9576,34.8669,34.9395,193279.0
2017-05-08 11:30:00,38.51,38.59,38.42,38.51,385183.0,34.9395,35.012,34.8578,34.9395,385183.0
2017-05-08 11:35:00,38.5,38.54,38.47,38.54,395987.0,34.9304,34.9667,34.9032,34.9667,395987.0
2017-05-08 11:40:00,38.55,38.62,38.51,38.55,214321.0,34.9757,35.0393,34.9395,34.9757,214321.0
2017-05-08 11:45:00,38.56,38.63,38.49,38.5,229950.0,34.9848,35.0483,34.9213,34.9304,229950.0
2017-05-08 11:50:00,38.5,38.55,38.32,38.51,332326.0,34.9304,34.9757,34.7671,34.9395,332326.0
2017-05-08 11:55:00,38.51,38.51,38.44,38.51,222512.0,34.9395,34.9395,34.8759,34.9395,222512.0
2017-05-08 12:00:00,38.51,38.51,38.4,38.43,204658.0,34.9395,34.9395,34.8397,34.8669,204658.0
2017-05-08 12:05:00,38.43,38.44,38.25,38.29,186786.0,34.8669,34.8759,34.7036,34.7399,186786.0
2017-05-08 12:10:00,38.29,38.3,38.16,38.26,349741.0,34.7399,34.7489,34.6219,34.7126,349741.0
2017-05-08 12:15:00,38.26,38.33,38.1,38.14,310943.0,34.7126,34.7761,34.5675,34.6038,310943.0
2017-05-08 12:20:00,38.14,38.2,38.09,38.15,185498.0,34.6038,34.6582,34.5584,34.6128,185498.0
2017-05-08 12:25:00,38.15,38.4,38.14,38.39,139508.0,34.6128,34.8397,34.6038,34.8306,139508.0
2017-05-08 12:30:00,38.39,38.58,38.35,38.54,201984.0,34.8306,35.003,34.7943,34.9667,201984.0
2017-05-08 12:35:00,38.54,38.61,38.48,38.52,342572.0,34.9667,35.0302,34.9122,34.9485,342572.0
2017-05-08 12:40:00,38.52,38.6,38.52,38.55,106877.0,34.9485,35.0211,34.9485,34.9757,106877.0
2017-05-08 12:45:00,38.55,38.6,38.52,38.52,152496.0,34.9757,35.0211,34.9485,34.9485,152496.0
2017-05-08 12:50:00,38.53,38.56,38.46,38.55,175984.0,34.9576,34.9848,34.8941,34.9757,175984.0
2017-05-08 12:55:00,38.55,38.6,38.5,38.55,200678.0,34.9757,35.0211,34.9304,34.9757,200678.0
2017-05-08 13:00:00,38.55,38.6,38.52,38.6,185562.0,34.9757,35.0211,34.9485,35.0211,185562.0
2017-05-08 13:05:00,38.59,38.62,38.52,38.55,482858.0,35.012,35.0393,34.9485,34.9757,482858.0
2017-05-08 13:10:00,38.55,38.61,38.49,38.59,87196.0,34.9757,35.0302,34.9213,35.012,87196.0
2017-05-08 13:15:00,38.59,38.61,38.5,38.58,180293.0,35.012,35.0302,34.9304,35.003,180293.0
2017-05-08 13:20:00,38.58,38.6,38.41,38.48,132307.0,35.003,35.0211,34.8487,34.9122,132307.0
2017-05-08 13:25:00,38.48,38.51,38.37,38.44,126541.0,34.9122,34.9395,34.8124,34.8759,126541.0
2017-05-08 13:30:00,38.44,38.52,38.33,38.42,267129.0,34.8759,34.9485,34.7761,34.8578,267129.0
2017-05-08 13:35:00,38.42,38.51,38.36,38.37,350676.0,34.8578,34.9395,34.8034,34.8124,350676.0
2017-05-08 13:40:00,38.37,38.51,38.32,38.46,152047.0,34.8124,34.9395,34.7671,34.8941,152047.0
2017-05-08 13:45:00,38.46,38.5,38.4,38.43,114207.0,34.8941,34.9304,34.8397,34.8669,114207.0
2017-05-08 13:50:00,38.44,38.46,38.38,38.39,113192.0,34.8759,34.8941,34.8215,34.8306,113192.0
2017-05-08 13:55:00,38.4,38.4,38.25,38.38,127246.0,34.8397,34.8397,34.7036,34.8215,127246.0
2017-05-08 14:00:00,38.38,38.42,38.32,38.36,135180.0,34.8215,34.8578,34.7671,34.8034,135180.0
2017-05-08 14:05:00,38.37,38.38,38.29,38.38,124092.0,34.8124,34.8215,34.7399,34.8215,124092.0
2017-05-08 14:10:00,38.38,38.5,38.34,38.45,118577.0,34.8215,34.9304,34.7852,34.885,118577.0
2017-05-08 14:15:00,38.46,38.46,38.37,38.41,97321.0,34.8941,34.8941,34.8124,34.8487,97321.0
2017-05-08 14:20:00,38.4,38.47,38.36,38.41,111562.0,34.8397,34.9032,34.8034,34.8487,111562.0
2017-05-08 14:25:00,38.41,38.41,38.34,38.41,122560.0,34.8487,34.8487,34.7852,34.8487,122560.0
2017-05-08 14:30:00,38.41,38.52,38.41,38.51,141018.0,34.8487,34.9485,34.8487,34.9395,141018.0
2017-05-08 14:35:00,38.51,38.51,38.42,38.47,88737.0,34.9395,34.9395,34.8578,34.9032,88737.0
2017-05-08 14:40:00,38.47,38.51,38.47,38.5,108164.0,34.9032,34.9395,34.9032,34.9304,108164.0
2017-05-08 14:45:00,38.5,38.52,38.48,38.51,162781.0,34.9304,34.9485,34.9122,34.9395,162781.0
2017-05-08 14:50:00,38.51,38.65,38.49,38.61,242986.0,34.9395,35.0665,34.9213,35.0302,242986.0
2017-05-08 14:55:00,38.6,38.63,38.55,38.59,180147.0,35.0211,35.0483,34.9757,35.012,180147.0
2017-05-08 15:00:00,38.59,38.61,38.52,38.57,139124.0,35.012,35.0302,34.9485,34.9939,139124.0
2017-05-08 15:05:00,38.57,38.6,38.53,38.57,135975.0,34.9939,35.0211,34.9576,34.9939,135975.0
2017-05-08 15:10:00,38.58,38.59,38.47,38.49,116172.0,35.003,35.012,34.9032,34.9213,116172.0
2017-05-08 15:15:00,38.5,38.55,38.49,38.54,127600.0,34.9304,34.9757,34.9213,34.9667,127600.0
2017-05-08 15:20:00,38.53,38.56,38.52,38.52,136938.0,34.9576,34.9848,34.9485,34.9485,136938.0
2017-05-08 15:25:00,38.52,38.59,38.45,38.59,161600.0,34.9485,35.012,34.885,35.012,161600.0
2017-05-08 15:30:00,38.59,38.65,38.53,38.64,385723.0,35.012,35.0665,34.9576,35.0574,385723.0
2017-05-08 15:35:00,38.64,38.66,38.55,38.55,431707.0,35.0574,35.0755,34.9757,34.9757,431707.0
2017-05-08 15:40:00,38.55,38.58,38.5,38.55,289642.0,34.9757,35.003,34.9304,34.9757,289642.0
2017-05-08 15:45:00,38.55,38.57,38.51,38.53,280849.0,34.9757,34.9939,34.9395,34.9576,280849.0
2017-05-08 15:50:00,38.54,38.57,38.45,38.55,521985.0,34.9667,34.9939,34.885,34.9757,521985.0
2017-05-08 15:55:00,38.55,38.63,38.54,38.58,877618.0,34.9757,35.0483,34.9667,35.003,877618.0
2017-05-09 09:30:00,38.84,38.99,38.52,38.65,1304942.0,35.2389,35.375,34.9485,35.0665,1304942.0
2017-05-09 09:35:00,38.65,38.83,38.56,38.72,594206.0,35.0665,35.2298,34.9848,35.13,594206.0
2017-05-09 09:40:00,38.72,38.76,38.66,38.71,907655.0,35.13,35.1663,35.0755,35.1209,907655.0
2017-05-09 09:45:00,38.71,38.71,38.5,38.56,437906.0,35.1209,35.1209,34.9304,34.9848,437906.0
2017-05-09 09:50:00,38.57,38.7,38.55,38.64,144367.0,34.9939,35.1118,34.9757,35.0574,144367.0
2017-05-09 09:55:00,38.64,38.67,38.51,38.61,178052.0,35.0574,35.0846,34.9395,35.0302,178052.0
2017-05-09 10:00:00,38.61,38.73,38.58,38.72,229954.0,35.0302,35.1391,35.003,35.13,229954.0
2017-05-09 10:05:00,38.72,38.8,38.68,38.71,394948.0,35.13,35.2026,35.0937,35.1209,394948.0
2017-05-09 10:10:00,38.72,38.72,38.65,38.68,222114.0,35.13,35.13,35.0665,35.0937,222114.0
2017-05-09 10:15:00,38.68,38.71,38.64,38.66,226990.0,35.0937,35.1209,35.0574,35.0755,226990.0
2017-05-09 10:20:00,38.67,38.7,38.52,38.56,421843.0,35.0846,35.1118,34.9485,34.9848,421843.0
2017-05-09 10:25:00,38.56,38.63,38.52,38.62,196662.0,34.9848,35.0483,34.9485,35.0393,196662.0
2017-05-09 10:30:00,38.62,38.65,38.59,38.62,193701.0,35.0393,35.0665,35.012,35.0393,193701.0
2017-05-09 10:35:00,38.62,38.7,38.56,38.7,209013.0,35.0393,35.1118,34.9848,35.1118,209013.0
2017-05-09 10:40:00,38.69,38.7,38.57,38.59,204885.0,35.1028,35.1118,34.9939,35.012,204885.0
2017-05-09 10:45:00,38.59,38.6,38.44,38.48,317276.0,35.012,35.0211,34.8759,34.9122,317276.0
2017-05-09 10:50:00,38.48,38.61,38.48,38.59,247831.0,34.9122,35.0302,34.9122,35.012,247831.0
2017-05-09 10:55:00,38.59,38.61,38.55,38.58,124618.0,35.012,35.0302,34.9757,35.003,124618.0
2017-05-09 11:00:00,38.58,38.61,38.56,38.58,128315.0,35.003,35.0302,34.9848,35.003,128315.0
2017-05-09 11:05:00,38.59,38.6,38.52,38.53,181205.0,35.012,35.0211,34.9485,34.9576,181205.0
2017-05-09 11:10:00,38.52,38.53,38.31,38.43,467848.0,34.9485,34.9576,34.758,34.8669,467848.0
2017-05-09 11:15:00,38.44,38.5,38.31,38.41,203403.0,34.8759,34.9304,34.758,34.8487,203403.0
2017-05-09 11:20:00,38.42,38.53,38.42,38.5,158876.0,34.8578,34.9576,34.8578,34.9304,158876.0
2017-05-09 11:25:00,38.5,38.57,38.48,38.52,128624.0,34.9304,34.9939,34.9122,34.9485,128624.0
2017-05-09 11:30:00,38.53,38.53,38.44,38.5,91978.0,34.9576,34.9576,34.8759,34.9304,91978.0
2017-05-09 11:35:00,38.5,38.51,38.44,38.45,99469.0,34.9304,34.9395,34.8759,34.885,99469.0
2017-05-09 11:40:00,38.46,38.5,38.45,38.5,146635.0,34.8941,34.9304,34.885,34.9304,146635.0
2017-05-09 11:45:00,38.49,38.51,38.44,38.44,198933.0,34.9213,34.9395,34.8759,34.8759,198933.0
2017-05-09 11:50:00,38.45,38.45,38.38,38.42,124452.0,34.885,34.885,34.8215,34.8578,124452.0
2017-05-09 11:55:00,38.43,38.49,38.43,38.49,63674.0,34.8669,34.9213,34.8669,34.9213,63674.0
2017-05-09 12:00:00,38.48,38.5,38.45,38.5,49881.0,34.9122,34.9304,34.885,34.9304,49881.0
2017-05-09 12:05:00,38.5,38.51,38.41,38.45,96778.0,34.9304,34.9395,34.8487,34.885,96778.0
2017-05-09 12:10:00,38.46,38.49,38.43,38.48,47389.0,34.8941,34.9213,34.8669,34.9122,47389.0
2017-05-09 12:15:00,38.48,38.5,38.47,38.49,52843.0,34.9122,34.9304,34.9032,34.9213,52843.0
2017-05-09 12:20:00,38.49,38.49,38.45,38.47,66384.0,34.9213,34.9213,34.885,34.9032,66384.0
2017-05-09 12:25:00,38.47,38.48,38.44,38.48,53747.0,34.9032,34.9122,34.8759,34.9122,53747.0
2017-05-09 12:30:00,38.48,38.48,38.43,38.47,50715.0,34.9122,34.9122,34.8669,34.9032,50715.0
2017-05-09 12:35:00,38.47,38.48,38.42,38.43,56430.0,34.9032,34.9122,34.8578,34.8669,56430.0
2017-05-09 12:40:00,38.43,38.44,38.4,38.4,49409.0,34.8669,34.8759,34.8397,34.8397,49409.0
2017-05-09 12:45:00,38.4,38.4,38.36,38.37,58408.0,34.8397,34.8397,34.8034,34.8124,58408.0
2017-05-09 12:50:00,38.37,38.4,38.36,38.38,91910.0,34.8124,34.8397,34.8034,34.8215,91910.0
2017-05-09 12:55:00,38.37,38.5,38.28,38.38,178051.0,34.8124,34.9304,34.7308,34.8215,178051.0
2017-05-09 13:00:00,38.37,38.43,38.37,38.39,167955.0,34.8124,34.8669,34.8124,34.8306,167955.0
2017-05-09 13:05:00,38.39,38.48,38.39,38.43,65007.0,34.8306,34.9122,34.8306,34.8669,65007.0
2017-05-09 13:10:00,38.44,38.48,38.4,38.45,97903.0,34.8759,34.9122,34.8397,34.885,97903.0
2017-05-09 13:15:00,38.46,38.47,38.4,38.44,91727.0,34.8941,34.9032,34.8397,34.8759,91727.0
2017-05-09 13:20:00,38.45,38.46,38.41,38.45,107231.0,34.885,34.8941,34.8487,34.885,107231.0
2017-05-09 13:25:00,38.44,38.45,38.37,38.41,102507.0,34.8759,34.885,34.8124,34.8487,102507.0
2017-05-09 13:30:00,38.41,38.47,38.39,38.47,69383.0,34.8487,34.9032,34.8306,34.9032,69383.0
2017-05-09 13:35:00,38.47,38.47,38.41,38.42,79856.0,34.9032,34.9032,34.8487,34.8578,79856.0
2017-05-09 13:40:00,38.43,38.5,38.39,38.46,153555.0,34.8669,34.9304,34.8306,34.8941,153555.0
2017-05-09 13:45:00,38.46,38.51,38.44,38.48,105718.0,34.8941,34.9395,34.8759,34.9122,105718.0
2017-05-09 13:50:00,38.48,38.52,38.47,38.5,88154.0,34.9122,34.9485,34.9032,34.9304,88154.0
2017-05-09 13:55:00,38.5,38.54,38.48,38.51,63468.0,34.9304,34.9667,34.9122,34.9395,63468.0
2017-05-09 14:00:00,38.51,38.55,38.5,38.54,181583.0,34.9395,34.9757,34.9304,34.9667,181583.0
2017-05-09 14:05:00,38.53,38.56,38.51,38.54,127004.0,34.9576,34.9848,34.9395,34.9667,127004.0
2017-05-09 14:10:00,38.54,38.57,38.53,38.56,75664.0,34.9667,34.9939,34.9576,34.9848,75664.0
2017-05-09 14:15:00,38.55,38.58,38.53,38.57,106041.0,34.9757,35.003,34.9576,34.9939,106041.0
2017-05-09 14:20:00,38.56,38.57,38.55,38.55,67250.0,34.9848,34.9939,34.9757,34.9757,67250.0
2017-05-09 14:25:00,38.55,38.59,38.47,38.48,389650.0,34.9757,35.012,34.9032,34.9122,389650.0
2017-05-09 14:30:00,38.48,38.53,38.47,38.5,42827.0,34.9122,34.9576,34.9032,34.9304,42827.0
2017-05-09 14:35:00,38.51,38.52,38.46,38.48,296445.0,34.9395,34.9485,34.8941,34.9122,296445.0
2017-05-09 14:40:00,38.48,38.53,38.47,38.51,161269.0,34.9122,34.9576,34.9032,34.9395,161269.0
2017-05-09 14:45:00,38.52,38.55,38.49,38.53,67151.0,34.9485,34.9757,34.9213,34.9576,67151.0
2017-05-09 14:50:00,38.54,38.55,38.51,38.51,70315.0,34.9667,34.9757,34.9395,34.9395,70315.0
2017-05-09 14:55:00,38.52,38.54,38.51,38.52,58123.0,34.9485,34.9667,34.9395,34.9485,58123.0
2017-05-09 15:00:00,38.51,38.56,38.49,38.53,94804.0,34.9395,34.9848,34.9213,34.9576,94804.0
2017-05-09 15:05:00,38.54,38.58,38.53,38.57,40745.0,34.9667,35.003,34.9576,34.9939,40745.0
2017-05-09 15:10:00,38.57,38.59,38.52,38.55,92315.0,34.9939,35.012,34.9485,34.9757,92315.0
2017-05-09 15:15:00,38.55,38.56,38.5,38.55,93112.0,34.9757,34.9848,34.9304,34.9757,93112.0
2017-05-09 15:20:00,38.55,38.58,38.5,38.5,98885.0,34.9757,35.003,34.9304,34.9304,98885.0
2017-05-09 15:25:00,38.51,38.59,38.5,38.54,103156.0,34.9395,35.012,34.9304,34.9667,103156.0
2017-05-09 15:30:00,38.54,38.57,38.51,38.55,124871.0,34.9667,34.9939,34.9395,34.9757,124871.0
2017-05-09 15:35:00,38.55,38.58,38.51,38.52,187086.0,34.9757,35.003,34.9395,34.9485,187086.0
2017-05-09 15:40:00,38.52,38.52,38.45,38.5,204241.0,34.9485,34.9485,34.885,34.9304,204241.0
2017-05-09 15:45:00,38.5,38.53,38.45,38.5,254042.0,34.9304,34.9576,34.885,34.9304,254042.0
2017-05-09 15:50:00,38.5,38.55,38.5,38.53,251193.0,34.9304,34.9757,34.9304,34.9576,251193.0
2017-05-09 15:55:00,38.54,38.59,38.47,38.52,667492.0,34.9667,35.012,34.9032,34.9485,667492.0
2017-05-10 09:30:00,38.55,38.78,38.55,38.72,455653.0,34.9757,35.1844,34.9757,35.13,455653.0
2017-05-10 09:35:00,38.73,38.83,38.73,38.8,742761.0,35.1391,35.2298,35.1391,35.2026,742761.0
2017-05-10 09:40:00,38.81,38.81,38.42,38.43,755023.0,35.2116,35.2116,34.8578,34.8669,755023.0
2017-05-10 09:45:00,38.43,38.61,38.42,38.48,233928.0,34.8669,35.0302,34.8578,34.9122,233928.0
2017-05-10 09:50:00,38.48,38.58,38.46,38.55,164893.0,34.9122,35.003,34.8941,34.9757,164893.0
2017-05-10 09:55:00,38.55,38.61,38.52,38.6,123585.0,34.9757,35.0302,34.9485,35.0211,123585.0
2017-05-10 10:00:00,38.6,38.61,38.49,38.52,242832.0,35.0211,35.0302,34.9213,34.9485,242832.0
2017-05-10 10:05:00,38.52,38.52,38.48,38.5,216365.0,34.9485,34.9485,34.9122,34.9304,216365.0
2017-05-10 10:10:00,38.5,38.71,38.49,38.63,416329.0,34.9304,35.1209,34.9213,35.0483,416329.0
2017-05-10 10:15:00,38.63,38.72,38.61,38.68,167573.0,35.0483,35.13,35.0302,35.0937,167573.0
2017-05-10 10:20:00,38.68,38.7,38.6,38.68,104183.0,35.0937,35.1118,35.0211,35.0937,104183.0
2017-05-10 10:25:00,38.68,38.71,38.63,38.7,139199.0,35.0937,35.1209,35.0483,35.1118,139199.0
2017-05-10 10:30:00,38.7,38.76,38.69,38.72,404231.0,35.1118,35.1663,35.1028,35.13,404231.0
2017-05-10 10:35:00,38.73,38.76,38.67,38.7,262505.0,35.1391,35.1663,35.0846,35.1118,262505.0
2017-05-10 10:40:00,38.69,38.72,38.65,38.7,173486.0,35.1028,35.13,35.0665,35.1118,173486.0
2017-05-10 10:45:00,38.7,38.71,38.67,38.68,151958.0,35.1118,35.1209,35.0846,35.0937,151958.0
2017-05-10 10:50:00,38.69,38.7,38.63,38.63,266816.0,35.1028,35.1118,35.0483,35.0483,266816.0
2017-05-10 10:55:00,38.63,38.63,38.53,38.58,164443.0,35.0483,35.0483,34.9576,35.003,164443.0
2017-05-10 11:00:00,38.58,38.62,38.53,38.59,152220.0,35.003,35.0393,34.9576,35.012,152220.0
2017-05-10 11:05:00,38.59,38.65,38.58,38.64,79150.0,35.012,35.0665,35.003,35.0574,79150.0
2017-05-10 11:10:00,38.63,38.7,38.63,38.68,182695.0,35.0483,35.1118,35.0483,35.0937,182695.0
2017-05-10 11:15:00,38.69,38.71,38.67,38.69,112420.0,35.1028,35.1209,35.0846,35.1028,112420.0
2017-05-10 11:20:00,38.69,38.71,38.65,38.67,295914.0,35.1028,35.1209,35.0665,35.0846,295914.0
2017-05-10 11:25:00,38.68,38.75,38.67,38.71,465524.0,35.0937,35.1572,35.0846,35.1209,465524.0
2017-05-10 11:30:00,38.72,38.73,38.69,38.73,224286.0,35.13,35.1391,35.1028,35.1391,224286.0
2017-05-10 11:35:00,38.73,38.77,38.72,38.74,118016.0,35.1391,35.1754,35.13,35.1481,118016.0
2017-05-10 11:40:00,38.75,38.75,38.71,38.72,155985.0,35.1572,35.1572,35.1209,35.13,155985.0
2017-05-10 11:45:00,38.72,38.78,38.7,38.74,158039.0,35.13,35.1844,35.1118,35.1481,158039.0
2017-05-10 11:50:00,38.74,38.87,38.74,38.87,302174.0,35.1481,35.2661,35.1481,35.2661,302174.0
2017-05-10 11:55:00,38.87,38.87,38.78,38.8,153888.0,35.2661,35.2661,35.1844,35.2026,153888.0
2017-05-10 12:00:00,38.8,38.84,38.79,38.82,126309.0,35.2026,35.2389,35.1935,35.2207,126309.0
2017-05-10 12:05:00,38.82,38.82,38.74,38.79,115300.0,35.2207,35.2207,35.1481,35.1935,115300.0
2017-05-10 12:10:00,38.79,38.82,38.77,38.78,85169.0,35.1935,35.2207,35.1754,35.1844,85169.0
2017-05-10 12:15:00,38.79,38.84,38.79,38.8,131356.0,35.1935,35.2389,35.1935,35.2026,131356.0
2017-05-10 12:20:00,38.8,38.85,38.8,38.83,159607.0,35.2026,35.2479,35.2026,35.2298,159607.0
2017-05-10 12:25:00,38.84,38.86,38.83,38.84,103422.0,35.2389,35.257,35.2298,35.2389,103422.0
2017-05-10 12:30:00,38.84,38.94,38.84,38.87,286001.0,35.2389,35.3296,35.2389,35.2661,286001.0
2017-05-10 12:35:00,38.86,38.92,38.86,38.91,81485.0,35.257,35.3114,35.257,35.3024,81485.0
2017-05-10 12:40:00,38.92,39.07,38.91,39.02,570686.0,35.3114,35.4475,35.3024,35.4022,570686.0
2017-05-10 12:45:00,39.03,39.09,38.94,39.08,345904.0,35.4112,35.4657,35.3296,35.4566,345904.0
2017-05-10 12:50:00,39.08,39.29,39.08,39.27,220117.0,35.4566,35.6471,35.4566,35.629,220117.0
2017-05-10 12:55:00,39.26,39.29,39.07,39.13,139282.0,35.6199,35.6471,35.4475,35.502,139282.0
2017-05-10 13:00:00,39.13,39.27,39.11,39.27,98766.0,35.502,35.629,35.4838,35.629,98766.0
2017-05-10 13:05:00,39.27,39.3,39.23,39.28,167871.0,35.629,35.6562,35.5927,35.6381,167871.0
2017-05-10 13:10:00,39.28,39.29,39.18,39.26,93346.0,35.6381,35.6471,35.5473,35.6199,93346.0
2017-05-10 13:15:00,39.25,39.28,39.21,39.26,98295.0,35.6108,35.6381,35.5746,35.6199,98295.0
2017-05-10 13:20:00,39.26,39.27,39.18,39.2,101380.0,35.6199,35.629,35.5473,35.5655,101380.0
2017-05-10 13:25:00,39.21,39.28,39.21,39.25,319597.0,35.5746,35.6381,35.5746,35.6108,319597.0
2017-05-10 13:30:00,39.24,39.25,39.2,39.2,101485.0,35.6018,35.6108,35.5655,35.5655,101485.0
2017-05-10 13:35:00,39.2,39.22,39.05,39.05,108712.0,35.5655,35.5836,35.4294,35.4294,108712.0
2017-05-10 13:40:00,39.05,39.06,39.0,39.03,119061.0,35.4294,35.4385,35.384,35.4112,119061.0
2017-05-10 13:45:00,39.04,39.1,39.03,39.08,86432.0,35.4203,35.4748,35.4112,35.4566,86432.0
2017-05-10 13:50:00,39.09,39.13,39.07,39.1,118985.0,35.4657,35.502,35.4475,35.4748,118985.0
2017-05-10 13:55:00,39.1,39.11,39.04,39.05,112079.0,35.4748,35.4838,35.4203,35.4294,112079.0
2017-05-10 14:00:00,39.05,39.17,39.03,39.12,119009.0,35.4294,35.5383,35.4112,35.4929,119009.0
2017-05-10 14:05:00,39.12,39.17,39.12,39.13,72982.0,35.4929,35.5383,35.4929,35.502,72982.0
2017-05-10 14:10:00,39.14,39.28,39.13,39.26,188645.0,35.511,35.6381,35.502,35.6199,188645.0
2017-05-10 14:15:00,39.25,39.28,39.23,39.27,158435.0,35.6108,35.6381,35.5927,35.629,158435.0
2017-05-10 14:20:00,39.27,39.28,39.23,39.25,149322.0,35.629,35.6381,35.5927,35.6108,149322.0
2017-05-10 14:25:00,39.25,39.25,39.13,39.13,159118.0,35.6108,35.6108,35.502,35.502,159118.0
2017-05-10 14:30:00,39.13,39.18,39.13,39.18,92284.0,35.502,35.5473,35.502,35.5473,92284.0
2017-05-10 14:35:00,39.18,39.22,39.17,39.18,101378.0,35.5473,35.5836,35.5383,35.5473,101378.0
2017-05-10 14:40:00,39.18,39.23,39.17,39.23,70989.0,35.5473,35.5927,35.5383,35.5927,70989.0
2017-05-10 14:45:00,39.23,39.26,39.21,39.26,117119.0,35.5927,35.6199,35.5746,35.6199,117119.0
2017-05-10 14:50:00,39.26,39.26,39.14,39.14,202400.0,35.6199,35.6199,35.511,35.511,202400.0
2017-05-10 14:55:00,39.15,39.18,39.1,39.17,99554.0,35.5201,35.5473,35.4748,35.5383,99554.0
2017-05-10 15:00:00,39.18,39.19,39.16,39.19,104724.0,35.5473,35.5564,35.5292,35.5564,104724.0
2017-05-10 15:05:00,39.19,39.23,39.18,39.22,157326.0,35.5564,35.5927,35.5473,35.5836,157326.0
2017-05-10 15:10:00,39.22,39.23,39.16,39.18,261670.0,35.5836,35.5927,35.5292,35.5473,261670.0
2017-05-10 15:15:00,39.18,39.21,39.15,39.16,157885.0,35.5473,35.5746,35.5201,35.5292,157885.0
2017-05-10 15:20:00,39.15,39.16,39.09,39.14,119038.0,35.5201,35.5292,35.4657,35.511,119038.0
2017-05-10 15:25:00,39.14,39.18,39.13,39.14,110143.0,35.511,35.5473,35.502,35.511,110143.0
2017-05-10 15:30:00,39.13,39.17,39.09,39.17,263013.0,35.502,35.5383,35.4657,35.5383,263013.0
2017-05-10 15:35:00,39.17,39.19,39.14,39.17,211078.0,35.5383,35.5564,35.511,35.5383,211078.0
2017-05-10 15:40:00,39.17,39.21,39.16,39.2,195924.0,35.5383,35.5746,35.5292,35.5655,195924.0
2017-05-10 15:45:00,39.2,39.26,39.19,39.25,259200.0,35.5655,35.6199,35.5564,35.6108,259200.0
2017-05-10 15:50:00,39.26,39.3,39.24,39.3,426558.0,35.6199,35.6562,35.6018,35.6562,426558.0
2017-05-10 15:55:00,39.29,39.36,39.29,39.31,628718.0,35.6471,35.7106,35.6471,35.6653,628718.0
2017-05-11 09:30:00,39.15,39.39,39.01,39.29,925685.0,35.5201,35.7379,35.3931,35.6471,925685.0
2017-05-11 09:35:00,39.29,39.42,39.24,39.41,649966.0,35.6471,35.7651,35.6018,35.756,649966.0
2017-05-11 09:40:00,39.4,39.42,39.29,39.34,544372.0,35.7469,35.7651,35.6471,35.6925,544372.0
2017-05-11 09:45:00,39.34,39.36,39.11,39.11,382336.0,35.6925,35.7106,35.4838,35.4838,382336.0
2017-05-11 09:50:00,39.12,39.13,38.85,38.93,257463.0,35.4929,35.502,35.2479,35.3205,257463.0
2017-05-11 09:55:00,38.92,39.0,38.87,38.98,180724.0,35.3114,35.384,35.2661,35.3659,180724.0
2017-05-11 10:00:00,38.98,39.07,38.9,39.06,136887.0,35.3659,35.4475,35.2933,35.4385,136887.0
2017-05-11 10:05:00,39.07,39.19,39.06,39.19,138815.0,35.4475,35.5564,35.4385,35.5564,138815.0
2017-05-11 10:10:00,39.19,39.2,39.01,39.02,121790.0,35.5564,35.5655,35.3931,35.4022,121790.0
2017-05-11 10:15:00,39.01,39.04,38.9,38.91,147912.0,35.3931,35.4203,35.2933,35.3024,147912.0
2017-05-11 10:20:00,38.91,38.98,38.9,38.94,104451.0,35.3024,35.3659,35.2933,35.3296,104451.0
2017-05-11 10:25:00,38.95,38.96,38.8,38.8,213425.0,35.3387,35.3477,35.2026,35.2026,213425.0
2017-05-11 10:30:00,38.81,38.86,38.75,38.84,126276.0,35.2116,35.257,35.1572,35.2389,126276.0
2017-05-11 10:35:00,38.84,38.9,38.79,38.8,125006.0,35.2389,35.2933,35.1935,35.2026,125006.0
2017-05-11 10:40:00,38.8,39.0,38.78,39.0,123048.0,35.2026,35.384,35.1844,35.384,123048.0
2017-05-11 10:45:00,39.0,39.08,38.99,39.05,295679.0,35.384,35.4566,35.375,35.4294,295679.0
2017-05-11 10:50:00,39.06,39.08,38.96,38.97,91089.0,35.4385,35.4566,35.3477,35.3568,91089.0
2017-05-11 10:55:00,38.97,39.05,38.95,39.03,59056.0,35.3568,35.4294,35.3387,35.4112,59056.0
2017-05-11 11:00:00,39.04,39.1,39.01,39.08,95196.0,35.4203,35.4748,35.3931,35.4566,95196.0
2017-05-11 11:05:00,39.08,39.11,39.07,39.08,74031.0,35.4566,35.4838,35.4475,35.4566,74031.0
2017-05-11 11:10:00,39.08,39.12,39.05,39.05,98257.0,35.4566,35.4929,35.4294,35.4294,98257.0
2017-05-11 11:15:00,39.06,39.09,39.01,39.03,101708.0,35.4385,35.4657,35.3931,35.4112,101708.0
2017-05-11 11:20:00,39.03,39.04,38.98,39.0,65534.0,35.4112,35.4203,35.3659,35.384,65534.0
2017-05-11 11:25:00,39.0,39.05,38.99,39.02,93904.0,35.384,35.4294,35.375,35.4022,93904.0
2017-05-11 11:30:00,39.03,39.07,39.01,39.04,93111.0,35.4112,35.4475,35.3931,35.4203,93111.0
2017-05-11 11:35:00,39.05,39.06,39.03,39.05,92498.0,35.4294,35.4385,35.4112,35.4294,92498.0
2017-05-11 11:40:00,39.05,39.14,39.04,39.14,140720.0,35.4294,35.511,35.4203,35.511,140720.0
2017-05-11 11:45:00,39.14,39.15,39.13,39.14,90022.0,35.511,35.5201,35.502,35.511,90022.0
2017-05-11 11:50:00,39.15,39.15,39.11,39.13,55433.0,35.5201,35.5201,35.4838,35.502,55433.0
2017-05-11 11:55:00,39.13,39.16,39.12,39.15,192034.0,35.502,35.5292,35.4929,35.5201,192034.0
2017-05-11 12:00:00,39.15,39.25,39.14,39.25,157788.0,35.5201,35.6108,35.511,35.6108,157788.0
2017-05-11 12:05:00,39.26,39.34,39.26,39.32,74651.0,35.6199,35.6925,35.6199,35.6744,74651.0
2017-05-11 12:10:00,39.33,39.42,39.33,39.39,93790.0,35.6834,35.7651,35.6834,35.7379,93790.0
2017-05-11 12:15:00,39.4,39.44,39.27,39.28,256097.0,35.7469,35.7832,35.629,35.6381,256097.0
2017-05-11 12:20:00,39.28,39.36,39.28,39.34,62680.0,35.6381,35.7106,35.6381,35.6925,62680.0
2017-05-11 12:25:00,39.34,39.41,39.33,39.34,64584.0,35.6925,35.756,35.6834,35.6925,64584.0
2017-05-11 12:30:00,39.35,39.49,39.34,39.47,80088.0,35.7016,35.8286,35.6925,35.8104,80088.0
2017-05-11 12:35:00,39.48,39.5,39.41,39.48,103762.0,35.8195,35.8377,35.756,35.8195,103762.0
2017-05-11 12:40:00,39.49,39.57,39.49,39.54,135160.0,35.8286,35.9012,35.8286,35.874,135160.0
2017-05-11 12:45:00,39.55,39.67,39.54,39.6,163956.0,35.883,35.9919,35.874,35.9284,163956.0
2017-05-11 12:50:00,39.6,39.63,39.56,39.61,257159.0,35.9284,35.9556,35.8921,35.9375,257159.0
2017-05-11 12:55:00,39.61,39.68,39.59,39.64,67740.0,35.9375,36.001,35.9193,35.9647,67740.0
2017-05-11 13:00:00,39.65,39.65,39.59,39.63,83482.0,35.9738,35.9738,35.9193,35.9556,83482.0
2017-05-11 13:05:00,39.62,39.68,39.61,39.61,61472.0,35.9465,36.001,35.9375,35.9375,61472.0
2017-05-11 13:10:00,39.62,39.64,39.58,39.64,87965.0,35.9465,35.9647,35.9102,35.9647,87965.0
2017-05-11 13:15:00,39.64,39.66,39.61,39.61,59463.0,35.9647,35.9828,35.9375,35.9375,59463.0
2017-05-11 13:20:00,39.61,39.62,39.59,39.6,64887.0,35.9375,35.9465,35.9193,35.9284,64887.0
2017-05-11 13:25:00,39.6,39.65,39.57,39.64,60339.0,35.9284,35.9738,35.9012,35.9647,60339.0
2017-05-11 13:30:00,39.64,39.82,39.64,39.78,203072.0,35.9647,36.128,35.9647,36.0917,203072.0
2017-05-11 13:35:00,39.79,39.83,39.75,39.83,52451.0,36.1008,36.1371,36.0645,36.1371,52451.0
2017-05-11 13:40:00,39.83,39.84,39.81,39.84,88918.0,36.1371,36.1461,36.1189,36.1461,88918.0
2017-05-11 13:45:00,39.83,39.92,39.83,39.88,162044.0,36.1371,36.2187,36.1371,36.1824,162044.0
2017-05-11 13:50:00,39.89,39.97,39.87,39.97,144123.0,36.1915,36.2641,36.1734,36.2641,144123.0
2017-05-11 13:55:00,39.97,40.0,39.96,40.0,169156.0,36.2641,36.2913,36.255,36.2913,169156.0
2017-05-11 14:00:00,39.99,40.0,39.95,39.98,138597.0,36.2822,36.2913,36.2459,36.2732,138597.0
2017-05-11 14:05:00,39.99,40.0,39.91,39.91,161035.0,36.2822,36.2913,36.2097,36.2097,161035.0
2017-05-11 14:10:00,39.91,39.92,39.88,39.89,181237.0,36.2097,36.2187,36.1824,36.1915,181237.0
2017-05-11 14:15:00,39.88,39.94,39.88,39.94,238851.0,36.1824,36.2369,36.1824,36.2369,238851.0
2017-05-11 14:20:00,39.93,39.98,39.93,39.96,190846.0,36.2278,36.2732,36.2278,36.255,190846.0
2017-05-11 14:25:00,39.97,39.99,39.95,39.96,100853.0,36.2641,36.2822,36.2459,36.255,100853.0
2017-05-11 14:30:00,39.95,39.96,39.83,39.85,119080.0,36.2459,36.255,36.1371,36.1552,119080.0
2017-05-11 14:35:00,39.85,39.86,39.78,39.8,63711.0,36.1552,36.1643,36.0917,36.1099,63711.0
2017-05-11 14:40:00,39.8,39.82,39.76,39.76,105948.0,36.1099,36.128,36.0736,36.0736,105948.0
2017-05-11 14:45:00,39.77,39.88,39.76,39.82,77281.0,36.0826,36.1824,36.0736,36.128,77281.0
2017-05-11 14:50:00,39.81,39.87,39.77,39.82,91345.0,36.1189,36.1734,36.0826,36.128,91345.0
2017-05-11 14:55:00,39.82,39.84,39.76,39.78,80589.0,36.128,36.1461,36.0736,36.0917,80589.0
2017-05-11 15:00:00,39.78,39.81,39.7,39.71,64202.0,36.0917,36.1189,36.0191,36.0282,64202.0
2017-05-11 15:05:00,39.7,39.82,39.7,39.77,104403.0,36.0191,36.128,36.0191,36.0826,104403.0
2017-05-11 15:10:00,39.77,39.83,39.77,39.81,104025.0,36.0826,36.1371,36.0826,36.1189,104025.0
2017-05-11 15:15:00,39.82,39.83,39.76,39.76,79427.0,36.128,36.1371,36.0736,36.0736,79427.0
2017-05-11 15:20:00,39.77,39.77,39.71,39.73,83341.0,36.0826,36.0826,36.0282,36.0463,83341.0
2017-05-11 15:25:00,39.73,39.76,39.72,39.74,43595.0,36.0463,36.0736,36.0373,36.0554,43595.0
2017-05-11 15:30:00,39.75,39.77,39.7,39.76,144544.0,36.0645,36.0826,36.0191,36.0736,144544.0
2017-05-11 15:35:00,39.77,39.82,39.73,39.76,145346.0,36.0826,36.128,36.0463,36.0736,145346.0
2017-05-11 15:40:00,39.76,39.78,39.71,39.73,140249.0,36.0736,36.0917,36.0282,36.0463,140249.0
2017-05-11 15:45:00,39.73,39.79,39.71,39.77,213304.0,36.0463,36.1008,36.0282,36.0826,213304.0
2017-05-11 15:50:00,39.78,39.82,39.75,39.76,338241.0,36.0917,36.128,36.0645,36.0736,338241.0
2017-05-11 15:55:00,39.76,39.78,39.74,39.75,586882.0,36.0736,36.0917,36.0554,36.0645,586882.0
2017-05-12 09:30:00,39.82,40.0,39.8,39.89,536103.0,36.128,36.2913,36.1099,36.1915,536103.0
2017-05-12 09:35:00,39.9,39.98,39.84,39.84,311610.0,36.2006,36.2732,36.1461,36.1461,311610.0
2017-05-12 09:40:00,39.85,39.99,39.77,39.98,459985.0,36.1552,36.2822,36.0826,36.2732,459985.0
2017-05-12 09:45:00,39.98,40.23,39.97,40.21,997100.0,36.2732,36.5,36.2641,36.4818,997100.0
2017-05-12 09:50:00,40.21,40.47,40.19,40.47,553030.0,36.4818,36.7177,36.4637,36.7177,553030.0
2017-05-12 09:55:00,40.47,40.62,40.35,40.58,502761.0,36.7177,36.8538,36.6089,36.8175,502761.0
2017-05-12 10:00:00,40.58,40.62,40.42,40.43,310797.0,36.8175,36.8538,36.6724,36.6814,310797.0
2017-05-12 10:05:00,40.43,40.53,40.26,40.5,314812.0,36.6814,36.7722,36.5272,36.7449,314812.0
2017-05-12 10:10:00,40.49,40.53,40.45,40.48,142775.0,36.7359,36.7722,36.6996,36.7268,142775.0
2017-05-12 10:15:00,40.48,40.5,40.39,40.43,190015.0,36.7268,36.7449,36.6451,36.6814,190015.0
2017-05-12 10:20:00,40.43,40.47,40.39,40.44,217751.0,36.6814,36.7177,36.6451,36.6905,217751.0
2017-05-12 10:25:00,40.44,40.53,40.39,40.51,198977.0,36.6905,36.7722,36.6451,36.754,198977.0
2017-05-12 10:30:00,40.52,40.54,40.48,40.5,153782.0,36.7631,36.7812,36.7268,36.7449,153782.0
2017-05-12 10:35:00,40.51,40.52,40.43,40.43,154620.0,36.754,36.7631,36.6814,36.6814,154620.0
2017-05-12 10:40:00,40.43,40.52,40.43,40.51,113795.0,36.6814,36.7631,36.6814,36.754,113795.0
2017-05-12 10:45:00,40.51,40.52,40.46,40.51,145009.0,36.754,36.7631,36.7087,36.754,145009.0
2017-05-12 10:50:00,40.51,40.54,40.49,40.53,159321.0,36.754,36.7812,36.7359,36.7722,159321.0
2017-05-12 10:55:00,40.52,40.55,40.46,40.51,167225.0,36.7631,36.7903,36.7087,36.754,167225.0
2017-05-12 11:00:00,40.51,40.51,40.44,40.51,103799.0,36.754,36.754,36.6905,36.754,103799.0
2017-05-12 11:05:00,40.5,40.52,40.46,40.47,156255.0,36.7449,36.7631,36.7087,36.7177,156255.0
2017-05-12 11:10:00,40.47,40.5,40.45,40.48,103942.0,36.7177,36.7449,36.6996,36.7268,103942.0
2017-05-12 11:15:00,40.49,40.5,40.43,40.48,88597.0,36.7359,36.7449,36.6814,36.7268,88597.0
2017-05-12 11:20:00,40.48,40.52,40.46,40.47,162742.0,36.7268,36.7631,36.7087,36.7177,162742.0
2017-05-12 11:25:00,40.47,40.51,40.46,40.5,100725.0,36.7177,36.754,36.7087,36.7449,100725.0
2017-05-12 11:30:00,40.5,40.51,40.48,40.51,175561.0,36.7449,36.754,36.7268,36.754,175561.0
2017-05-12 11:35:00,40.51,40.51,40.48,40.48,142300.0,36.754,36.754,36.7268,36.7268,142300.0
2017-05-12 11:40:00,40.48,40.51,40.48,40.5,90823.0,36.7268,36.754,36.7268,36.7449,90823.0
2017-05-12 11:45:00,40.5,40.51,40.48,40.49,68268.0,36.7449,36.754,36.7268,36.7359,68268.0
2017-05-12 11:50:00,40.49,40.6,40.48,40.52,215620.0,36.7359,36.8357,36.7268,36.7631,215620.0
2017-05-12 11:55:00,40.52,40.65,40.52,40.62,205118.0,36.7631,36.881,36.7631,36.8538,205118.0
2017-05-12 12:00:00,40.62,40.7,40.61,40.66,238058.0,36.8538,36.9264,36.8448,36.8901,238058.0
2017-05-12 12:05:00,40.66,40.67,40.64,40.66,115551.0,36.8901,36.8992,36.872,36.8901,115551.0
2017-05-12 12:10:00,40.66,40.67,40.6,40.64,112667.0,36.8901,36.8992,36.8357,36.872,112667.0
2017-05-12 12:15:00,40.64,40.65,40.48,40.51,143234.0,36.872,36.881,36.7268,36.754,143234.0
2017-05-12 12:20:00,40.51,40.55,40.47,40.5,105114.0,36.754,36.7903,36.7177,36.7449,105114.0
2017-05-12 12:25:00,40.5,40.57,40.48,40.56,74599.0,36.7449,36.8085,36.7268,36.7994,74599.0
2017-05-12 12:30:00,40.56,40.63,40.55,40.63,60196.0,36.7994,36.8629,36.7903,36.8629,60196.0
2017-05-12 12:35:00,40.63,40.69,40.6,40.68,69888.0,36.8629,36.9173,36.8357,36.9083,69888.0
2017-05-12 12:40:00,40.68,40.7,40.65,40.66,88814.0,36.9083,36.9264,36.881,36.8901,88814.0
2017-05-12 12:45:00,40.66,40.72,40.65,40.66,94354.0,36.8901,36.9446,36.881,36.8901,94354.0
2017-05-12 12:50:00,40.66,40.72,40.65,40.66,97192.0,36.8901,36.9446,36.881,36.8901,97192.0
2017-05-12 12:55:00,40.66,40.68,40.63,40.66,73251.0,36.8901,36.9083,36.8629,36.8901,73251.0
2017-05-12 13:00:00,40.65,40.66,40.62,40.62,76411.0,36.881,36.8901,36.8538,36.8538,76411.0
2017-05-12 13:05:00,40.62,40.65,40.62,40.65,33925.0,36.8538,36.881,36.8538,36.881,33925.0
2017-05-12 13:10:00,40.65,40.7,40.64,40.7,74081.0,36.881,36.9264,36.872,36.9264,74081.0
2017-05-12 13:15:00,40.69,40.7,40.63,40.65,102622.0,36.9173,36.9264,36.8629,36.881,102622.0
2017-05-12 13:20:00,40.65,40.66,40.64,40.66,52375.0,36.881,36.8901,36.872,36.8901,52375.0
2017-05-12 13:25:00,40.66,40.66,40.61,40.62,148282.0,36.8901,36.8901,36.8448,36.8538,148282.0
2017-05-12 13:30:00,40.61,40.61,40.49,40.5,142311.0,36.8448,36.8448,36.7359,36.7449,142311.0
2017-05-12 13:35:00,40.5,40.55,40.49,40.55,75777.0,36.7449,36.7903,36.7359,36.7903,75777.0
2017-05-12 13:40:00,40.55,40.6,40.53,40.57,74365.0,36.7903,36.8357,36.7722,36.8085,74365.0
2017-05-12 13:45:00,40.57,40.57,40.53,40.55,77715.0,36.8085,36.8085,36.7722,36.7903,77715.0
2017-05-12 13:50:00,40.55,40.56,40.49,40.49,79826.0,36.7903,36.7994,36.7359,36.7359,79826.0
2017-05-12 13:55:00,40.49,40.49,40.41,40.42,104424.0,36.7359,36.7359,36.6633,36.6724,104424.0
2017-05-12 14:00:00,40.43,40.53,40.43,40.52,48894.0,36.6814,36.7722,36.6814,36.7631,48894.0
2017-05-12 14:05:00,40.52,40.52,40.43,40.43,82871.0,36.7631,36.7631,36.6814,36.6814,82871.0
2017-05-12 14:10:00,40.43,40.45,40.41,40.42,72273.0,36.6814,36.6996,36.6633,36.6724,72273.0
2017-05-12 14:15:00,40.42,40.5,40.42,40.49,54943.0,36.6724,36.7449,36.6724,36.7359,54943.0
2017-05-12 14:20:00,40.5,40.52,40.46,40.51,75220.0,36.7449,36.7631,36.7087,36.754,75220.0
2017-05-12 14:25:00,40.5,40.51,40.45,40.48,55040.0,36.7449,36.754,36.6996,36.7268,55040.0
2017-05-12 14:30:00,40.47,40.51,40.42,40.51,68199.0,36.7177,36.754,36.6724,36.754,68199.0
2017-05-12 14:35:00,40.5,40.53,40.47,40.53,85102.0,36.7449,36.7722,36.7177,36.7722,85102.0
2017-05-12 14:40:00,40.52,40.6,40.52,40.57,126082.0,36.7631,36.8357,36.7631,36.8085,126082.0
2017-05-12 14:45:00,40.57,40.61,40.55,40.55,150755.0,36.8085,36.8448,36.7903,36.7903,150755.0
2017-05-12 14:50:00,40.55,40.6,40.55,40.58,92434.0,36.7903,36.8357,36.7903,36.8175,92434.0
2017-05-12 14:55:00,40.59,40.64,40.58,40.64,99122.0,36.8266,36.872,36.8175,36.872,99122.0
2017-05-12 15:00:00,40.64,40.64,40.55,40.6,240843.0,36.872,36.872,36.7903,36.8357,240843.0
2017-05-12 15:05:00,40.6,40.63,40.55,40.56,84646.0,36.8357,36.8629,36.7903,36.7994,84646.0
2017-05-12 15:10:00,40.55,40.59,40.55,40.59,51053.0,36.7903,36.8266,36.7903,36.8266,51053.0
2017-05-12 15:15:00,40.58,40.6,40.55,40.6,127036.0,36.8175,36.8357,36.7903,36.8357,127036.0
2017-05-12 15:20:00,40.59,40.6,40.57,40.59,74593.0,36.8266,36.8357,36.8085,36.8266,74593.0
2017-05-12 15:25:00,40.59,40.59,40.57,40.58,75479.0,36.8266,36.8266,36.8085,36.8175,75479.0
2017-05-12 15:30:00,40.58,40.65,40.57,40.65,221793.0,36.8175,36.881,36.8085,36.881,221793.0
2017-05-12 15:35:00,40.65,40.65,40.58,40.61,170547.0,36.881,36.881,36.8175,36.8448,170547.0
2017-05-12 15:40:00,40.61,40.62,40.6,40.62,120172.0,36.8448,36.8538,36.8357,36.8538,120172.0
2017-05-12 15:45:00,40.61,40.62,40.53,40.54,211728.0,36.8448,36.8538,36.7722,36.7812,211728.0
2017-05-12 15:50:00,40.54,40.55,40.51,40.55,338324.0,36.7812,36.7903,36.754,36.7903,338324.0
2017-05-12 15:55:00,40.55,40.58,40.54,40.57,816684.0,36.7903,36.8175,36.7812,36.8085,816684.0
2017-05-15 09:30:00,40.99,41.02,40.36,40.49,771441.0,37.1895,37.2167,36.6179,36.7359,771441.0
2017-05-15 09:35:00,40.48,40.55,40.09,40.12,338127.0,36.7268,36.7903,36.373,36.4002,338127.0
2017-05-15 09:40:00,40.09,40.35,40.09,40.3,285719.0,36.373,36.6089,36.373,36.5635,285719.0
2017-05-15 09:45:00,40.3,40.45,40.26,40.27,299439.0,36.5635,36.6996,36.5272,36.5363,299439.0
2017-05-15 09:50:00,40.28,40.41,40.26,40.31,137581.0,36.5453,36.6633,36.5272,36.5726,137581.0
2017-05-15 09:55:00,40.33,40.39,40.2,40.36,242675.0,36.5907,36.6451,36.4728,36.6179,242675.0
2017-05-15 10:00:00,40.34,40.42,40.3,40.33,229869.0,36.5998,36.6724,36.5635,36.5907,229869.0
2017-05-15 10:05:00,40.33,40.4,40.24,40.37,127009.0,36.5907,36.6542,36.5091,36.627,127009.0
2017-05-15 10:10:00,40.37,40.47,40.28,40.34,147841.0,36.627,36.7177,36.5453,36.5998,147841.0
2017-05-15 10:15:00,40.34,40.42,40.32,40.38,102249.0,36.5998,36.6724,36.5816,36.6361,102249.0
2017-05-15 10:20:00,40.38,40.46,40.37,40.39,107121.0,36.6361,36.7087,36.627,36.6451,107121.0
2017-05-15 10:25:00,40.4,40.54,40.3,40.41,264658.0,36.6542,36.7812,36.5635,36.6633,264658.0
2017-05-15 10:30:00,40.41,40.47,40.36,40.43,139619.0,36.6633,36.7177,36.6179,36.6814,139619.0
2017-05-15 10:35:00,40.44,40.49,40.41,40.45,165684.0,36.6905,36.7359,36.6633,36.6996,165684.0
2017-05-15 10:40:00,40.45,40.66,40.43,40.65,143514.0,36.6996,36.8901,36.6814,36.881,143514.0
2017-05-15 10:45:00,40.64,40.66,40.49,40.5,160357.0,36.872,36.8901,36.7359,36.7449,160357.0
2017-05-15 10:50:00,40.49,40.53,40.44,40.51,178184.0,36.7359,36.7722,36.6905,36.754,178184.0
2017-05-15 10:55:00,40.51,40.6,40.46,40.59,89665.0,36.754,36.8357,36.7087,36.8266,89665.0
2017-05-15 11:00:00,40.59,40.63,40.58,40.62,157978.0,36.8266,36.8629,36.8175,36.8538,157978.0
2017-05-15 11:05:00,40.61,40.63,40.59,40.63,102823.0,36.8448,36.8629,36.8266,36.8629,102823.0
2017-05-15 11:10:00,40.63,40.68,40.51,40.52,210624.0,36.8629,36.9083,36.754,36.7631,210624.0
2017-05-15 11:15:00,40.52,40.57,40.46,40.48,153406.0,36.7631,36.8085,36.7087,36.7268,153406.0
2017-05-15 11:20:00,40.47,40.49,40.4,40.44,137688.0,36.7177,36.7359,36.6542,36.6905,137688.0
2017-05-15 11:25:00,40.44,40.47,40.31,40.33,139774.0,36.6905,36.7177,36.5726,36.5907,139774.0
2017-05-15 11:30:00,40.34,40.41,40.22,40.3,194020.0,36.5998,36.6633,36.4909,36.5635,194020.0
2017-05-15 11:35:00,40.3,40.33,40.22,40.3,108781.0,36.5635,36.5907,36.4909,36.5635,108781.0
2017-05-15 11:40:00,40.3,40.36,40.28,40.32,94432.0,36.5635,36.6179,36.5453,36.5816,94432.0
2017-05-15 11:45:00,40.33,40.4,40.3,40.3,77348.0,36.5907,36.6542,36.5635,36.5635,77348.0
2017-05-15 11:50:00,40.31,40.36,40.2,40.25,94715.0,36.5726,36.6179,36.4728,36.5181,94715.0
2017-05-15 11:55:00,40.25,40.29,40.13,40.16,141475.0,36.5181,36.5544,36.4093,36.4365,141475.0
2017-05-15 12:00:00,40.16,40.25,40.15,40.22,114371.0,36.4365,36.5181,36.4274,36.4909,114371.0
2017-05-15 12:05:00,40.22,40.22,40.13,40.16,77692.0,36.4909,36.4909,36.4093,36.4365,77692.0
2017-05-15 12:10:00,40.17,40.19,40.05,40.08,180878.0,36.4455,36.4637,36.3367,36.3639,180878.0
2017-05-15 12:15:00,40.09,40.09,39.99,40.0,230127.0,36.373,36.373,36.2822,36.2913,230127.0
2017-05-15 12:20:00,40.01,40.09,40.0,40.05,64397.0,36.3004,36.373,36.2913,36.3367,64397.0
2017-05-15 12:25:00,40.04,40.06,40.0,40.04,78546.0,36.3276,36.3457,36.2913,36.3276,78546.0
2017-05-15 12:30:00,40.04,40.18,40.03,40.18,65520.0,36.3276,36.4546,36.3185,36.4546,65520.0
2017-05-15 12:35:00,40.19,40.19,40.08,40.12,80345.0,36.4637,36.4637,36.3639,36.4002,80345.0
2017-05-15 12:40:00,40.12,40.13,40.06,40.09,86087.0,36.4002,36.4093,36.3457,36.373,86087.0
2017-05-15 12:45:00,40.1,40.13,40.07,40.12,84530.0,36.382,36.4093,36.3548,36.4002,84530.0
2017-05-15 12:50:00,40.12,40.15,40.06,40.07,81298.0,36.4002,36.4274,36.3457,36.3548,81298.0
2017-05-15 12:55:00,40.07,40.1,40.06,40.08,90140.0,36.3548,36.382,36.3457,36.3639,90140.0
2017-05-15 13:00:00,40.08,40.14,40.05,40.12,116045.0,36.3639,36.4183,36.3367,36.4002,116045.0
2017-05-15 13:05:00,40.13,40.13,40.05,40.07,99324.0,36.4093,36.4093,36.3367,36.3548,99324.0
2017-05-15 13:10:00,40.08,40.12,40.02,40.02,105864.0,36.3639,36.4002,36.3095,36.3095,105864.0
2017-05-15 13:15:00,40.02,40.03,39.91,39.97,189905.0,36.3095,36.3185,36.2097,36.2641,189905.0
2017-05-15 13:20:00,39.97,40.02,39.96,39.97,70875.0,36.2641,36.3095,36.255,36.2641,70875.0
2017-05-15 13:25:00,39.97,40.02,39.96,39.98,94259.0,36.2641,36.3095,36.255,36.2732,94259.0
2017-05-15 13:30:00,39.97,40.02,39.96,40.0,74008.0,36.2641,36.3095,36.255,36.2913,74008.0
2017-05-15 13:35:00,40.0,40.09,39.99,40.05,56776.0,36.2913,36.373,36.2822,36.3367,56776.0
2017-05-15 13:40:00,40.06,40.07,39.99,40.05,105719.0,36.3457,36.3548,36.2822,36.3367,105719.0
2017-05-15 13:45:00,40.06,40.1,40.05,40.05,70117.0,36.3457,36.382,36.3367,36.3367,70117.0
2017-05-15 13:50:00,40.06,40.14,40.05,40.11,69872.0,36.3457,36.4183,36.3367,36.3911,69872.0
2017-05-15 13:55:00,40.11,40.13,40.09,40.1,41562.0,36.3911,36.4093,36.373,36.382,41562.0
2017-05-15 14:00:00,40.1,40.15,40.09,40.09,58082.0,36.382,36.4274,36.373,36.373,58082.0
2017-05-15 14:05:00,40.09,40.18,40.09,40.17,57166.0,36.373,36.4546,36.373,36.4455,57166.0
2017-05-15 14:10:00,40.18,40.18,40.08,40.12,67930.0,36.4546,36.4546,36.3639,36.4002,67930.0
2017-05-15 14:15:00,40.11,40.15,40.11,40.12,43842.0,36.3911,36.4274,36.3911,36.4002,43842.0
2017-05-15 14:20:00,40.13,40.14,40.08,40.14,49384.0,36.4093,36.4183,36.3639,36.4183,49384.0
2017-05-15 14:25:00,40.14,40.14,40.03,40.06,71706.0,36.4183,36.4183,36.3185,36.3457,71706.0
2017-05-15 14:30:00,40.06,40.13,40.04,40.12,57806.0,36.3457,36.4093,36.3276,36.4002,57806.0
2017-05-15 14:35:00,40.12,40.15,40.1,40.11,53751.0,36.4002,36.4274,36.382,36.3911,53751.0
2017-05-15 14:40:00,40.11,40.13,40.09,40.11,46693.0,36.3911,36.4093,36.373,36.3911,46693.0
2017-05-15 14:45:00,40.11,40.18,40.1,40.18,80937.0,36.3911,36.4546,36.382,36.4546,80937.0
2017-05-15 14:50:00,40.18,40.2,40.15,40.19,71502.0,36.4546,36.4728,36.4274,36.4637,71502.0
2017-05-15 14:55:00,40.19,40.23,40.16,40.17,68939.0,36.4637,36.5,36.4365,36.4455,68939.0
2017-05-15 15:00:00,40.18,40.21,40.17,40.18,57669.0,36.4546,36.4818,36.4455,36.4546,57669.0
2017-05-15 15:05:00,40.18,40.21,40.17,40.21,59233.0,36.4546,36.4818,36.4455,36.4818,59233.0
2017-05-15 15:10:00,40.21,40.21,40.11,40.13,133627.0,36.4818,36.4818,36.3911,36.4093,133627.0
2017-05-15 15:15:00,40.14,40.17,40.11,40.16,56331.0,36.4183,36.4455,36.3911,36.4365,56331.0
2017-05-15 15:20:00,40.16,40.16,40.12,40.14,82053.0,36.4365,36.4365,36.4002,36.4183,82053.0
2017-05-15 15:25:00,40.14,40.18,40.12,40.18,62121.0,36.4183,36.4546,36.4002,36.4546,62121.0
2017-05-15 15:30:00,40.18,40.18,40.11,40.12,127061.0,36.4546,36.4546,36.3911,36.4002,127061.0
2017-05-15 15:35:00,40.13,40.15,40.09,40.12,135068.0,36.4093,36.4274,36.373,36.4002,135068.0
2017-05-15 15:40:00,40.12,40.14,40.1,40.14,87686.0,36.4002,36.4183,36.382,36.4183,87686.0
2017-05-15 15:45:00,40.14,40.18,40.13,40.16,141220.0,36.4183,36.4546,36.4093,36.4365,141220.0
2017-05-15 15:50:00,40.16,40.2,40.12,40.12,233992.0,36.4365,36.4728,36.4002,36.4002,233992.0
2017-05-15 15:55:00,40.13,40.25,40.12,40.23,457367.0,36.4093,36.5181,36.4002,36.5,457367.0
2017-05-16 09:30:00,40.28,40.66,40.23,40.66,512284.0,36.5453,36.8901,36.5,36.8901,512284.0
2017-05-16 09:35:00,40.64,40.8,40.5,40.76,320165.0,36.872,37.0171,36.7449,36.9808,320165.0
2017-05-16 09:40:00,40.77,40.85,40.74,40.75,263962.0,36.9899,37.0625,36.9627,36.9718,263962.0
2017-05-16 09:45:00,40.76,40.82,40.55,40.59,238840.0,36.9808,37.0353,36.7903,36.8266,238840.0
2017-05-16 09:50:00,40.59,40.66,40.56,40.63,158481.0,36.8266,36.8901,36.7994,36.8629,158481.0
2017-05-16 09:55:00,40.62,40.66,40.43,40.55,476624.0,36.8538,36.8901,36.6814,36.7903,476624.0
2017-05-16 10:00:00,40.56,40.74,40.5,40.74,181395.0,36.7994,36.9627,36.7449,36.9627,181395.0
2017-05-16 10:05:00,40.75,40.9,40.7,40.85,302582.0,36.9718,37.1079,36.9264,37.0625,302582.0
2017-05-16 10:10:00,40.84,41.0,40.8,40.99,239786.0,37.0534,37.1986,37.0171,37.1895,239786.0
2017-05-16 10:15:00,41.0,41.0,40.88,40.9,535168.0,37.1986,37.1986,37.0897,37.1079,535168.0
2017-05-16 10:20:00,40.89,40.94,40.68,40.7,234556.0,37.0988,37.1442,36.9083,36.9264,234556.0
2017-05-16 10:25:00,40.69,40.7,40.46,40.52,284032.0,36.9173,36.9264,36.7087,36.7631,284032.0
2017-05-16 10:30:00,40.52,40.59,40.48,40.59,281068.0,36.7631,36.8266,36.7268,36.8266,281068.0
2017-05-16 10:35:00,40.59,40.6,40.48,40.51,182739.0,36.8266,36.8357,36.7268,36.754,182739.0
2017-05-16 10:40:00,40.51,40.55,40.33,40.34,249615.0,36.754,36.7903,36.5907,36.5998,249615.0
2017-05-16 10:45:00,40.34,40.46,40.32,40.43,163347.0,36.5998,36.7087,36.5816,36.6814,163347.0
2017-05-16 10:50:00,40.44,40.46,40.35,40.43,116470.0,36.6905,36.7087,36.6089,36.6814,116470.0
2017-05-16 10:55:00,40.43,40.43,40.36,40.41,114171.0,36.6814,36.6814,36.6179,36.6633,114171.0
2017-05-16 11:00:00,40.4,40.56,40.39,40.53,200991.0,36.6542,36.7994,36.6451,36.7722,200991.0
2017-05-16 11:05:00,40.54,40.6,40.48,40.58,280545.0,36.7812,36.8357,36.7268,36.8175,280545.0
2017-05-16 11:10:00,40.59,40.59,40.47,40.53,118189.0,36.8266,36.8266,36.7177,36.7722,118189.0
2017-05-16 11:15:00,40.54,40.56,40.47,40.5,101934.0,36.7812,36.7994,36.7177,36.7449,101934.0
2017-05-16 11:20:00,40.5,40.56,40.49,40.55,201297.0,36.7449,36.7994,36.7359,36.7903,201297.0
2017-05-16 11:25:00,40.54,40.56,40.49,40.52,139358.0,36.7812,36.7994,36.7359,36.7631,139358.0
2017-05-16 11:30:00,40.51,40.53,40.46,40.5,307595.0,36.754,36.7722,36.7087,36.7449,307595.0
2017-05-16 11:35:00,40.5,40.59,40.5,40.58,149128.0,36.7449,36.8266,36.7449,36.8175,149128.0
2017-05-16 11:40:00,40.57,40.59,40.52,40.52,128575.0,36.8085,36.8266,36.7631,36.7631,128575.0
2017-05-16 11:45:00,40.52,40.67,40.52,40.65,257692.0,36.7631,36.8992,36.7631,36.881,257692.0
2017-05-16 11:50:00,40.66,40.68,40.57,40.59,195900.0,36.8901,36.9083,36.8085,36.8266,195900.0
2017-05-16 11:55:00,40.59,40.65,40.52,40.53,254480.0,36.8266,36.881,36.7631,36.7722,254480.0
2017-05-16 12:00:00,40.53,40.62,40.53,40.59,169613.0,36.7722,36.8538,36.7722,36.8266,169613.0
2017-05-16 12:05:00,40.59,40.63,40.57,40.59,94001.0,36.8266,36.8629,36.8085,36.8266,94001.0
2017-05-16 12:10:00,40.6,40.63,40.57,40.59,111547.0,36.8357,36.8629,36.8085,36.8266,111547.0
2017-05-16 12:15:00,40.59,40.61,40.55,40.59,83590.0,36.8266,36.8448,36.7903,36.8266,83590.0
2017-05-16 12:20:00,40.6,40.71,40.59,40.67,109021.0,36.8357,36.9355,36.8266,36.8992,109021.0
2017-05-16 12:25:00,40.68,40.74,40.65,40.71,90213.0,36.9083,36.9627,36.881,36.9355,90213.0
2017-05-16 12:30:00,40.72,40.77,40.7,40.75,140890.0,36.9446,36.9899,36.9264,36.9718,140890.0
2017-05-16 12:35:00,40.75,40.77,40.72,40.76,79519.0,36.9718,36.9899,36.9446,36.9808,79519.0
2017-05-16 12:40:00,40.76,40.77,40.66,40.7,117486.0,36.9808,36.9899,36.8901,36.9264,117486.0
2017-05-16 12:45:00,40.7,40.72,40.66,40.71,76731.0,36.9264,36.9446,36.8901,36.9355,76731.0
2017-05-16 12:50:00,40.71,40.77,40.58,40.59,240241.0,36.9355,36.9899,36.8175,36.8266,240241.0
2017-05-16 12:55:00,40.59,40.68,40.55,40.56,99194.0,36.8266,36.9083,36.7903,36.7994,99194.0
2017-05-16 13:00:00,40.57,40.57,40.5,40.56,134648.0,36.8085,36.8085,36.7449,36.7994,134648.0
2017-05-16 13:05:00,40.56,40.61,40.53,40.59,107214.0,36.7994,36.8448,36.7722,36.8266,107214.0
2017-05-16 13:10:00,40.58,40.61,40.56,40.57,65569.0,36.8175,36.8448,36.7994,36.8085,65569.0
2017-05-16 13:15:00,40.57,40.6,40.52,40.57,65752.0,36.8085,36.8357,36.7631,36.8085,65752.0
2017-05-16 13:20:00,40.56,40.66,40.56,40.64,98606.0,36.7994,36.8901,36.7994,36.872,98606.0
2017-05-16 13:25:00,40.65,40.71,40.63,40.68,95216.0,36.881,36.9355,36.8629,36.9083,95216.0
2017-05-16 13:30:00,40.68,40.69,40.62,40.64,98046.0,36.9083,36.9173,36.8538,36.872,98046.0
2017-05-16 13:35:00,40.64,40.65,40.61,40.62,102328.0,36.872,36.881,36.8448,36.8538,102328.0
2017-05-16 13:40:00,40.62,40.76,40.62,40.71,231142.0,36.8538,36.9808,36.8538,36.9355,231142.0
2017-05-16 13:45:00,40.72,40.74,40.66,40.73,77515.0,36.9446,36.9627,36.8901,36.9536,77515.0
2017-05-16 13:50:00,40.73,40.74,40.69,40.7,58264.0,36.9536,36.9627,36.9173,36.9264,58264.0
2017-05-16 13:55:00,40.69,40.7,40.61,40.65,321605.0,36.9173,36.9264,36.8448,36.881,321605.0
2017-05-16 14:00:00,40.65,40.66,40.61,40.63,97461.0,36.881,36.8901,36.8448,36.8629,97461.0
2017-05-16 14:05:00,40.63,40.63,40.55,40.58,164610.0,36.8629,36.8629,36.7903,36.8175,164610.0
2017-05-16 14:10:00,40.59,40.59,40.42,40.45,167607.0,36.8266,36.8266,36.6724,36.6996,167607.0
2017-05-16 14:15:00,40.45,40.52,40.37,40.5,132142.0,36.6996,36.7631,36.627,36.7449,132142.0
2017-05-16 14:20:00,40.51,40.56,40.41,40.48,81743.0,36.754,36.7994,36.6633,36.7268,81743.0
2017-05-16 14:25:00,40.48,40.52,40.43,40.48,75412.0,36.7268,36.7631,36.6814,36.7268,75412.0
2017-05-16 14:30:00,40.48,40.59,40.47,40.58,87006.0,36.7268,36.8266,36.7177,36.8175,87006.0
2017-05-16 14:35:00,40.58,40.63,40.53,40.58,80921.0,36.8175,36.8629,36.7722,36.8175,80921.0
2017-05-16 14:40:00,40.58,40.65,40.56,40.59,75561.0,36.8175,36.881,36.7994,36.8266,75561.0
2017-05-16 14:45:00,40.6,40.6,40.58,40.58,55654.0,36.8357,36.8357,36.8175,36.8175,55654.0
2017-05-16 14:50:00,40.58,40.61,40.53,40.58,102178.0,36.8175,36.8448,36.7722,36.8175,102178.0
2017-05-16 14:55:00,40.57,40.59,40.54,40.55,68181.0,36.8085,36.8266,36.7812,36.7903,68181.0
2017-05-16 15:00:00,40.54,40.63,40.54,40.63,120641.0,36.7812,36.8629,36.7812,36.8629,120641.0
2017-05-16 15:05:00,40.63,40.65,40.61,40.63,79170.0,36.8629,36.881,36.8448,36.8629,79170.0
2017-05-16 15:10:00,40.62,40.68,40.61,40.65,94402.0,36.8538,36.9083,36.8448,36.881,94402.0
2017-05-16 15:15:00,40.65,40.72,40.65,40.68,95687.0,36.881,36.9446,36.881,36.9083,95687.0
2017-05-16 15:20:00,40.67,40.68,40.63,40.63,69522.0,36.8992,36.9083,36.8629,36.8629,69522.0
2017-05-16 15:25:00,40.64,40.67,40.6,40.66,122992.0,36.872,36.8992,36.8357,36.8901,122992.0
2017-05-16 15:30:00,40.66,40.69,40.62,40.67,138959.0,36.8901,36.9173,36.8538,36.8992,138959.0
2017-05-16 15:35:00,40.66,40.78,40.66,40.75,176376.0,36.8901,36.999,36.8901,36.9718,176376.0
2017-05-16 15:40:00,40.75,40.76,40.7,40.7,151286.0,36.9718,36.9808,36.9264,36.9264,151286.0
2017-05-16 15:45:00,40.7,40.78,40.69,40.73,271994.0,36.9264,36.999,36.9173,36.9536,271994.0
2017-05-16 15:50:00,40.73,40.84,40.72,40.77,371302.0,36.9536,37.0534,36.9446,36.9899,371302.0
2017-05-16 15:55:00,40.78,40.78,40.68,40.77,611265.0,36.999,36.999,36.9083,36.9899,611265.0
2017-05-17 09:30:00,40.2,40.46,40.2,40.32,570972.0,36.4728,36.7087,36.4728,36.5816,570972.0
2017-05-17 09:35:00,40.33,40.53,40.3,40.53,183005.0,36.5907,36.7722,36.5635,36.7722,183005.0
2017-05-17 09:40:00,40.54,40.73,40.53,40.7,229083.0,36.7812,36.9536,36.7722,36.9264,229083.0
2017-05-17 09:45:00,40.69,40.81,40.67,40.78,112435.0,36.9173,37.0262,36.8992,36.999,112435.0
2017-05-17 09:50:00,40.79,40.96,40.77,40.78,224052.0,37.0081,37.1623,36.9899,36.999,224052.0
2017-05-17 09:55:00,40.78,40.8,40.49,40.57,270024.0,36.999,37.0171,36.7359,36.8085,270024.0
2017-05-17 10:00:00,40.58,40.72,40.53,40.7,236532.0,36.8175,36.9446,36.7722,36.9264,236532.0
2017-05-17 10:05:00,40.7,40.81,40.67,40.79,208609.0,36.9264,37.0262,36.8992,37.0081,208609.0
2017-05-17 10:10:00,40.8,40.8,40.74,40.77,97978.0,37.0171,37.0171,36.9627,36.9899,97978.0
2017-05-17 10:15:00,40.78,40.8,40.7,40.77,174009.0,36.999,37.0171,36.9264,36.9899,174009.0
2017-05-17 10:20:00,40.77,40.8,40.74,40.77,123342.0,36.9899,37.0171,36.9627,36.9899,123342.0
2017-05-17 10:25:00,40.78,40.8,40.69,40.75,107997.0,36.999,37.0171,36.9173,36.9718,107997.0
2017-05-17 10:30:00,40.75,40.76,40.68,40.69,131258.0,36.9718,36.9808,36.9083,36.9173,131258.0
2017-05-17 10:35:00,40.69,40.71,40.63,40.65,142067.0,36.9173,36.9355,36.8629,36.881,142067.0
2017-05-17 10:40:00,40.65,40.8,40.61,40.71,101556.0,36.881,37.0171,36.8448,36.9355,101556.0
2017-05-17 10:45:00,40.72,40.75,40.66,40.74,106368.0,36.9446,36.9718,36.8901,36.9627,106368.0
2017-05-17 10:50:00,40.75,40.79,40.7,40.73,78948.0,36.9718,37.0081,36.9264,36.9536,78948.0
2017-05-17 10:55:00,40.73,40.74,40.63,40.63,65788.0,36.9536,36.9627,36.8629,36.8629,65788.0
2017-05-17 11:00:00,40.63,40.66,40.54,40.55,131173.0,36.8629,36.8901,36.7812,36.7903,131173.0
2017-05-17 11:05:00,40.55,40.57,40.26,40.32,498570.0,36.7903,36.8085,36.5272,36.5816,498570.0
2017-05-17 11:10:00,40.32,40.5,40.31,40.46,140597.0,36.5816,36.7449,36.5726,36.7087,140597.0
2017-05-17 11:15:00,40.46,40.52,40.45,40.52,111759.0,36.7087,36.7631,36.6996,36.7631,111759.0
2017-05-17 11:20:00,40.52,40.52,40.36,40.37,60792.0,36.7631,36.7631,36.6179,36.627,60792.0
2017-05-17 11:25:00,40.36,40.47,40.36,40.44,45780.0,36.6179,36.7177,36.6179,36.6905,45780.0
2017-05-17 11:30:00,40.44,40.47,40.39,40.46,115086.0,36.6905,36.7177,36.6451,36.7087,115086.0
2017-05-17 11:35:00,40.46,40.51,40.45,40.51,61775.0,36.7087,36.754,36.6996,36.754,61775.0
2017-05-17 11:40:00,40.51,40.56,40.47,40.55,120459.0,36.754,36.7994,36.7177,36.7903,120459.0
2017-05-17 11:45:00,40.55,40.59,40.54,40.55,55454.0,36.7903,36.8266,36.7812,36.7903,55454.0
2017-05-17 11:50:00,40.55,40.62,40.54,40.55,57400.0,36.7903,36.8538,36.7812,36.7903,57400.0
2017-05-17 11:55:00,40.56,40.73,40.55,40.73,100411.0,36.7994,36.9536,36.7903,36.9536,100411.0
2017-05-17 12:00:00,40.73,40.86,40.73,40.85,155805.0,36.9536,37.0716,36.9536,37.0625,155805.0
2017-05-17 12:05:00,40.84,40.87,40.81,40.86,66374.0,37.0534,37.0806,37.0262,37.0716,66374.0
2017-05-17 12:10:00,40.87,40.87,40.8,40.8,69543.0,37.0806,37.0806,37.0171,37.0171,69543.0
2017-05-17 12:15:00,40.8,40.81,40.72,40.77,51943.0,37.0171,37.0262,36.9446,36.9899,51943.0
2017-05-17 12:20:00,40.77,40.78,40.61,40.68,111362.0,36.9899,36.999,36.8448,36.9083,111362.0
2017-05-17 12:25:00,40.68,40.68,40.62,40.63,28096.0,36.9083,36.9083,36.8538,36.8629,28096.0
2017-05-17 12:30:00,40.62,40.63,40.56,40.6,43667.0,36.8538,36.8629,36.7994,36.8357,43667.0
2017-05-17 12:35:00,40.6,40.71,40.6,40.7,171495.0,36.8357,36.9355,36.8357,36.9264,171495.0
2017-05-17 12:40:00,40.71,40.77,40.71,40.76,73908.0,36.9355,36.9899,36.9355,36.9808,73908.0
2017-05-17 12:45:00,40.76,40.81,40.76,40.8,102236.0,36.9808,37.0262,36.9808,37.0171,102236.0
2017-05-17 12:50:00,40.81,40.86,40.79,40.86,75034.0,37.0262,37.0716,37.0081,37.0716,75034.0
2017-05-17 12:55:00,40.85,40.86,40.73,40.76,81050.0,37.0625,37.0716,36.9536,36.9808,81050.0
2017-05-17 13:00:00,40.75,40.76,40.72,40.73,56983.0,36.9718,36.9808,36.9446,36.9536,56983.0
2017-05-17 13:05:00,40.73,40.77,40.7,40.77,37188.0,36.9536,36.9899,36.9264,36.9899,37188.0
2017-05-17 13:10:00,40.76,40.8,40.75,40.77,47064.0,36.9808,37.0171,36.9718,36.9899,47064.0
2017-05-17 13:15:00,40.77,40.79,40.73,40.74,52574.0,36.9899,37.0081,36.9536,36.9627,52574.0
2017-05-17 13:20:00,40.74,40.75,40.72,40.73,24167.0,36.9627,36.9718,36.9446,36.9536,24167.0
2017-05-17 13:25:00,40.73,40.74,40.65,40.66,72035.0,36.9536,36.9627,36.881,36.8901,72035.0
2017-05-17 13:30:00,40.66,40.69,40.65,40.66,25615.0,36.8901,36.9173,36.881,36.8901,25615.0
2017-05-17 13:35:00,40.67,40.68,40.61,40.64,49298.0,36.8992,36.9083,36.8448,36.872,49298.0
2017-05-17 13:40:00,40.64,40.65,40.6,40.62,61404.0,36.872,36.881,36.8357,36.8538,61404.0
2017-05-17 13:45:00,40.62,40.66,40.59,40.65,81404.0,36.8538,36.8901,36.8266,36.881,81404.0
2017-05-17 13:50:00,40.65,40.66,40.6,40.63,55405.0,36.881,36.8901,36.8357,36.8629,55405.0
2017-05-17 13:55:00,40.64,40.64,40.59,40.6,63919.0,36.872,36.872,36.8266,36.8357,63919.0
2017-05-17 14:00:00,40.61,40.66,40.6,40.65,34490.0,36.8448,36.8901,36.8357,36.881,34490.0
2017-05-17 14:05:00,40.65,40.65,40.59,40.63,35347.0,36.881,36.881,36.8266,36.8629,35347.0
2017-05-17 14:10:00,40.63,40.63,40.58,40.63,38728.0,36.8629,36.8629,36.8175,36.8629,38728.0
2017-05-17 14:15:00,40.62,40.63,40.53,40.58,87046.0,36.8538,36.8629,36.7722,36.8175,87046.0
2017-05-17 14:20:00,40.57,40.6,40.46,40.56,117375.0,36.8085,36.8357,36.7087,36.7994,117375.0
2017-05-17 14:25:00,40.56,40.62,40.46,40.47,113152.0,36.7994,36.8538,36.7087,36.7177,113152.0
2017-05-17 14:30:00,40.47,40.5,40.45,40.48,54301.0,36.7177,36.7449,36.6996,36.7268,54301.0
2017-05-17 14:35:00,40.48,40.52,40.44,40.45,62465.0,36.7268,36.7631,36.6905,36.6996,62465.0
2017-05-17 14:40:00,40.46,40.5,40.41,40.41,48181.0,36.7087,36.7449,36.6633,36.6633,48181.0
2017-05-17 14:45:00,40.42,40.44,40.36,40.4,93642.0,36.6724,36.6905,36.6179,36.6542,93642.0
2017-05-17 14:50:00,40.4,40.45,40.35,40.43,44229.0,36.6542,36.6996,36.6089,36.6814,44229.0
2017-05-17 14:55:00,40.42,40.48,40.42,40.43,46386.0,36.6724,36.7268,36.6724,36.6814,46386.0
2017-05-17 15:00:00,40.43,40.45,40.41,40.43,31830.0,36.6814,36.6996,36.6633,36.6814,31830.0
2017-05-17 15:05:00,40.44,40.44,40.36,40.37,69399.0,36.6905,36.6905,36.6179,36.627,69399.0
2017-05-17 15:10:00,40.37,40.38,40.26,40.27,126704.0,36.627,36.6361,36.5272,36.5363,126704.0
2017-05-17 15:15:00,40.26,40.29,40.23,40.23,119267.0,36.5272,36.5544,36.5,36.5,119267.0
2017-05-17 15:20:00,40.23,40.3,40.22,40.23,141270.0,36.5,36.5635,36.4909,36.5,141270.0
2017-05-17 15:25:00,40.23,40.3,40.2,40.22,111335.0,36.5,36.5635,36.4728,36.4909,111335.0
2017-05-17 15:30:00,40.22,40.3,40.21,40.27,118633.0,36.4909,36.5635,36.4818,36.5363,118633.0
2017-05-17 15:35:00,40.27,40.32,40.23,40.26,90521.0,36.5363,36.5816,36.5,36.5272,90521.0
2017-05-17 15:40:00,40.26,40.29,40.1,40.13,169592.0,36.5272,36.5544,36.382,36.4093,169592.0
2017-05-17 15:45:00,40.14,40.2,40.03,40.07,182975.0,36.4183,36.4728,36.3185,36.3548,182975.0
2017-05-17 15:50:00,40.07,40.15,39.96,40.04,524242.0,36.3548,36.4274,36.255,36.3276,524242.0
2017-05-17 15:55:00,40.03,40.06,40.01,40.03,420571.0,36.3185,36.3457,36.3004,36.3185,420571.0
2017-05-18 09:30:00,39.09,39.16,38.59,39.05,957176.0,35.4657,35.5292,35.012,35.4294,957176.0
2017-05-18 09:35:00,39.05,39.48,39.04,39.46,476348.0,35.4294,35.8195,35.4203,35.8014,476348.0
2017-05-18 09:40:00,39.48,39.63,39.34,39.37,355187.0,35.8195,35.9556,35.6925,35.7197,355187.0
2017-05-18 09:45:00,39.37,39.66,39.37,39.66,330055.0,35.7197,35.9828,35.7197,35.9828,330055.0
2017-05-18 09:50:00,39.66,39.71,39.58,39.69,175706.0,35.9828,36.0282,35.9102,36.0101,175706.0
2017-05-18 09:55:00,39.68,39.71,39.51,39.64,266647.0,36.001,36.0282,35.8467,35.9647,266647.0
2017-05-18 10:00:00,39.63,39.75,39.48,39.58,439562.0,35.9556,36.0645,35.8195,35.9102,439562.0
2017-05-18 10:05:00,39.59,39.6,39.39,39.57,266886.0,35.9193,35.9284,35.7379,35.9012,266886.0
2017-05-18 10:10:00,39.58,39.62,39.32,39.36,419737.0,35.9102,35.9465,35.6744,35.7106,419737.0
2017-05-18 10:15:00,39.36,39.84,39.36,39.82,220275.0,35.7106,36.1461,35.7106,36.128,220275.0
2017-05-18 10:20:00,39.82,39.85,39.7,39.7,105156.0,36.128,36.1552,36.0191,36.0191,105156.0
2017-05-18 10:25:00,39.69,39.73,39.65,39.7,150565.0,36.0101,36.0463,35.9738,36.0191,150565.0
2017-05-18 10:30:00,39.7,39.87,39.68,39.87,180903.0,36.0191,36.1734,36.001,36.1734,180903.0
2017-05-18 10:35:00,39.87,39.93,39.78,39.84,112068.0,36.1734,36.2278,36.0917,36.1461,112068.0
2017-05-18 10:40:00,39.84,40.08,39.84,40.04,350329.0,36.1461,36.3639,36.1461,36.3276,350329.0
2017-05-18 10:45:00,40.04,40.08,39.91,40.08,112354.0,36.3276,36.3639,36.2097,36.3639,112354.0
2017-05-18 10:50:00,40.1,40.18,40.0,40.08,136074.0,36.382,36.4546,36.2913,36.3639,136074.0
2017-05-18 10:55:00,40.09,40.2,40.07,40.18,54133.0,36.373,36.4728,36.3548,36.4546,54133.0
2017-05-18 11:00:00,40.17,40.26,40.15,40.21,96332.0,36.4455,36.5272,36.4274,36.4818,96332.0
2017-05-18 11:05:00,40.21,40.21,40.06,40.13,103628.0,36.4818,36.4818,36.3457,36.4093,103628.0
2017-05-18 11:10:00,40.13,40.13,40.02,40.04,122028.0,36.4093,36.4093,36.3095,36.3276,122028.0
2017-05-18 11:15:00,40.05,40.08,40.02,40.07,113544.0,36.3367,36.3639,36.3095,36.3548,113544.0
2017-05-18 11:20:00,40.07,40.16,40.06,40.13,101946.0,36.3548,36.4365,36.3457,36.4093,101946.0
2017-05-18 11:25:00,40.14,40.14,40.03,40.04,88582.0,36.4183,36.4183,36.3185,36.3276,88582.0
2017-05-18 11:30:00,40.04,40.07,40.03,40.05,74525.0,36.3276,36.3548,36.3185,36.3367,74525.0
2017-05-18 11:35:00,40.05,40.05,39.89,39.94,128808.0,36.3367,36.3367,36.1915,36.2369,128808.0
2017-05-18 11:40:00,39.94,39.94,39.81,39.83,84691.0,36.2369,36.2369,36.1189,36.1371,84691.0
2017-05-18 11:45:00,39.84,39.92,39.83,39.85,60928.0,36.1461,36.2187,36.1371,36.1552,60928.0
2017-05-18 11:50:00,39.85,39.92,39.83,39.83,42165.0,36.1552,36.2187,36.1371,36.1371,42165.0
2017-05-18 11:55:00,39.84,39.91,39.79,39.8,85205.0,36.1461,36.2097,36.1008,36.1099,85205.0
2017-05-18 12:00:00,39.8,39.81,39.65,39.69,103292.0,36.1099,36.1189,35.9738,36.0101,103292.0
2017-05-18 12:05:00,39.69,39.79,39.68,39.73,68382.0,36.0101,36.1008,36.001,36.0463,68382.0
2017-05-18 12:10:00,39.73,39.78,39.71,39.74,108882.0,36.0463,36.0917,36.0282,36.0554,108882.0
2017-05-18 12:15:00,39.74,39.8,39.73,39.76,172521.0,36.0554,36.1099,36.0463,36.0736,172521.0
2017-05-18 12:20:00,39.78,39.82,39.76,39.82,77281.0,36.0917,36.128,36.0736,36.128,77281.0
2017-05-18 12:25:00,39.82,39.89,39.8,39.83,67166.0,36.128,36.1915,36.1099,36.1371,67166.0
2017-05-18 12:30:00,39.83,39.97,39.82,39.92,67240.0,36.1371,36.2641,36.128,36.2187,67240.0
2017-05-18 12:35:00,39.92,39.98,39.89,39.92,38109.0,36.2187,36.2732,36.1915,36.2187,38109.0
2017-05-18 12:40:00,39.91,39.98,39.86,39.98,85496.0,36.2097,36.2732,36.1643,36.2732,85496.0
2017-05-18 12:45:00,39.97,39.97,39.89,39.94,68589.0,36.2641,36.2641,36.1915,36.2369,68589.0
2017-05-18 12:50:00,39.94,40.0,39.93,39.96,193434.0,36.2369,36.2913,36.2278,36.255,193434.0
2017-05-18 12:55:00,39.96,40.05,39.95,40.03,78335.0,36.255,36.3367,36.2459,36.3185,78335.0
2017-05-18 13:00:00,40.04,40.1,40.01,40.1,61964.0,36.3276,36.382,36.3004,36.382,61964.0
2017-05-18 13:05:00,40.09,40.1,40.0,40.02,56707.0,36.373,36.382,36.2913,36.3095,56707.0
2017-05-18 13:10:00,40.01,40.01,39.92,39.94,132361.0,36.3004,36.3004,36.2187,36.2369,132361.0
2017-05-18 13:15:00,39.94,40.09,39.93,40.06,40604.0,36.2369,36.373,36.2278,36.3457,40604.0
2017-05-18 13:20:00,40.06,40.23,40.06,40.23,109973.0,36.3457,36.5,36.3457,36.5,109973.0
2017-05-18 13:25:00,40.23,40.3,40.14,40.16,80968.0,36.5,36.5635,36.4183,36.4365,80968.0
2017-05-18 13:30:00,40.16,40.18,40.1,40.13,106569.0,36.4365,36.4546,36.382,36.4093,106569.0
2017-05-18 13:35:00,40.12,40.18,40.12,40.17,44132.0,36.4002,36.4546,36.4002,36.4455,44132.0
2017-05-18 13:40:00,40.18,40.29,40.17,40.23,119051.0,36.4546,36.5544,36.4455,36.5,119051.0
2017-05-18 13:45:00,40.22,40.23,40.12,40.13,65276.0,36.4909,36.5,36.4002,36.4093,65276.0
2017-05-18 13:50:00,40.13,40.18,40.12,40.14,76562.0,36.4093,36.4546,36.4002,36.4183,76562.0
2017-05-18 13:55:00,40.14,40.18,40.07,40.08,164401.0,36.4183,36.4546,36.3548,36.3639,164401.0
2017-05-18 14:00:00,40.08,40.24,40.08,40.24,80574.0,36.3639,36.5091,36.3639,36.5091,80574.0
2017-05-18 14:05:00,40.24,40.28,40.21,40.27,36968.0,36.5091,36.5453,36.4818,36.5363,36968.0
2017-05-18 14:10:00,40.26,40.3,40.19,40.21,41834.0,36.5272,36.5635,36.4637,36.4818,41834.0
2017-05-18 14:15:00,40.21,40.22,40.17,40.19,40805.0,36.4818,36.4909,36.4455,36.4637,40805.0
2017-05-18 14:20:00,40.2,40.29,40.19,40.29,36477.0,36.4728,36.5544,36.4637,36.5544,36477.0
2017-05-18 14:25:00,40.29,40.32,40.28,40.3,55671.0,36.5544,36.5816,36.5453,36.5635,55671.0
2017-05-18 14:30:00,40.29,40.39,40.28,40.37,61000.0,36.5544,36.6451,36.5453,36.627,61000.0
2017-05-18 14:35:00,40.37,40.4,40.28,40.29,86388.0,36.627,36.6542,36.5453,36.5544,86388.0
2017-05-18 14:40:00,40.29,40.3,40.25,40.26,39766.0,36.5544,36.5635,36.5181,36.5272,39766.0
2017-05-18 14:45:00,40.26,40.28,40.22,40.27,46351.0,36.5272,36.5453,36.4909,36.5363,46351.0
2017-05-18 14:50:00,40.27,40.3,40.23,40.25,42672.0,36.5363,36.5635,36.5,36.5181,42672.0
2017-05-18 14:55:00,40.24,40.3,40.24,40.25,47370.0,36.5091,36.5635,36.5091,36.5181,47370.0
2017-05-18 15:00:00,40.26,40.33,40.25,40.3,110922.0,36.5272,36.5907,36.5181,36.5635,110922.0
2017-05-18 15:05:00,40.31,40.33,40.27,40.32,67585.0,36.5726,36.5907,36.5363,36.5816,67585.0
2017-05-18 15:10:00,40.32,40.32,40.24,40.25,66064.0,36.5816,36.5816,36.5091,36.5181,66064.0
2017-05-18 15:15:00,40.25,40.26,40.22,40.23,45626.0,36.5181,36.5272,36.4909,36.5,45626.0
2017-05-18 15:20:00,40.23,40.26,40.19,40.23,66763.0,36.5,36.5272,36.4637,36.5,66763.0
2017-05-18 15:25:00,40.23,40.26,40.19,40.22,56489.0,36.5,36.5272,36.4637,36.4909,56489.0
2017-05-18 15:30:00,40.21,40.26,40.19,40.21,194218.0,36.4818,36.5272,36.4637,36.4818,194218.0
2017-05-18 15:35:00,40.21,40.25,40.13,40.2,210422.0,36.4818,36.5181,36.4093,36.4728,210422.0
2017-05-18 15:40:00,40.2,40.24,40.15,40.16,97401.0,36.4728,36.5091,36.4274,36.4365,97401.0
2017-05-18 15:45:00,40.16,40.21,40.12,40.14,382822.0,36.4365,36.4818,36.4002,36.4183,382822.0
2017-05-18 15:50:00,40.13,40.3,40.13,40.16,516583.0,36.4093,36.5635,36.4093,36.4365,516583.0
2017-05-18 15:55:00,40.16,40.2,40.12,40.16,344587.0,36.4365,36.4728,36.4002,36.4365,344587.0
2017-05-19 09:30:00,40.47,40.94,40.42,40.94,744516.0,36.7177,37.1442,36.6724,37.1442,744516.0
2017-05-19 09:35:00,40.94,41.5,40.87,41.46,811248.0,37.1442,37.6522,37.0806,37.6159,811248.0
2017-05-19 09:40:00,41.48,41.55,41.32,41.54,453473.0,37.6341,37.6976,37.4889,37.6885,453473.0
2017-05-19 09:45:00,41.54,41.72,41.3,41.33,320609.0,37.6885,37.8518,37.4708,37.498,320609.0
2017-05-19 09:50:00,41.33,41.35,41.16,41.2,279906.0,37.498,37.5161,37.3438,37.38,279906.0
2017-05-19 09:55:00,41.21,41.3,41.13,41.21,249950.0,37.3891,37.4708,37.3165,37.3891,249950.0
2017-05-19 10:00:00,41.21,41.31,41.15,41.3,89697.0,37.3891,37.4798,37.3347,37.4708,89697.0
2017-05-19 10:05:00,41.3,41.37,41.23,41.37,171663.0,37.4708,37.5343,37.4073,37.5343,171663.0
2017-05-19 10:10:00,41.37,41.39,41.25,41.28,202345.0,37.5343,37.5524,37.4254,37.4526,202345.0
2017-05-19 10:15:00,41.28,41.28,40.86,40.89,325238.0,37.4526,37.4526,37.0716,37.0988,325238.0
2017-05-19 10:20:00,40.9,41.04,40.86,40.99,144423.0,37.1079,37.2349,37.0716,37.1895,144423.0
2017-05-19 10:25:00,40.99,41.14,40.99,41.08,133193.0,37.1895,37.3256,37.1895,37.2712,133193.0
2017-05-19 10:30:00,41.08,41.14,41.03,41.08,115525.0,37.2712,37.3256,37.2258,37.2712,115525.0
2017-05-19 10:35:00,41.08,41.12,41.05,41.12,118924.0,37.2712,37.3075,37.244,37.3075,118924.0
2017-05-19 10:40:00,41.11,41.17,41.04,41.05,157933.0,37.2984,37.3528,37.2349,37.244,157933.0
2017-05-19 10:45:00,41.04,41.24,41.04,41.23,131961.0,37.2349,37.4163,37.2349,37.4073,131961.0
2017-05-19 10:50:00,41.23,41.26,41.17,41.22,143514.0,37.4073,37.4345,37.3528,37.3982,143514.0
2017-05-19 10:55:00,41.22,41.24,41.19,41.23,76370.0,37.3982,37.4163,37.371,37.4073,76370.0
2017-05-19 11:00:00,41.23,41.31,41.18,41.18,259288.0,37.4073,37.4798,37.3619,37.3619,259288.0
2017-05-19 11:05:00,41.18,41.2,41.08,41.09,90860.0,37.3619,37.38,37.2712,37.2802,90860.0
2017-05-19 11:10:00,41.08,41.18,41.05,41.05,123920.0,37.2712,37.3619,37.244,37.244,123920.0
2017-05-19 11:15:00,41.06,41.06,40.95,40.99,182535.0,37.253,37.253,37.1532,37.1895,182535.0
2017-05-19 11:20:00,40.99,41.01,40.91,40.93,164245.0,37.1895,37.2077,37.1169,37.1351,164245.0
2017-05-19 11:25:00,40.94,40.98,40.88,40.97,163007.0,37.1442,37.1804,37.0897,37.1714,163007.0
2017-05-19 11:30:00,40.98,40.99,40.88,40.96,127506.0,37.1804,37.1895,37.0897,37.1623,127506.0
2017-05-19 11:35:00,40.96,40.97,40.88,40.9,158745.0,37.1623,37.1714,37.0897,37.1079,158745.0
2017-05-19 11:40:00,40.9,41.0,40.88,40.98,122019.0,37.1079,37.1986,37.0897,37.1804,122019.0
2017-05-19 11:45:00,40.98,41.0,40.98,41.0,37109.0,37.1804,37.1986,37.1804,37.1986,37109.0
2017-05-19 11:50:00,41.0,41.01,40.98,41.0,143700.0,37.1986,37.2077,37.1804,37.1986,143700.0
2017-05-19 11:55:00,41.01,41.01,40.97,41.0,80459.0,37.2077,37.2077,37.1714,37.1986,80459.0
2017-05-19 12:00:00,41.0,41.06,41.0,41.01,100385.0,37.1986,37.253,37.1986,37.2077,100385.0
2017-05-19 12:05:00,41.02,41.16,41.02,41.15,106000.0,37.2167,37.3438,37.2167,37.3347,106000.0
2017-05-19 12:10:00,41.15,41.18,41.11,41.16,95485.0,37.3347,37.3619,37.2984,37.3438,95485.0
2017-05-19 12:15:00,41.16,41.17,41.0,41.01,171064.0,37.3438,37.3528,37.1986,37.2077,171064.0
2017-05-19 12:20:00,41.0,41.05,40.97,40.98,56625.0,37.1986,37.244,37.1714,37.1804,56625.0
2017-05-19 12:25:00,40.98,41.01,40.93,40.96,55943.0,37.1804,37.2077,37.1351,37.1623,55943.0
2017-05-19 12:30:00,40.95,41.01,40.95,40.99,91073.0,37.1532,37.2077,37.1532,37.1895,91073.0
2017-05-19 12:35:00,41.0,41.01,40.97,40.99,66065.0,37.1986,37.2077,37.1714,37.1895,66065.0
2017-05-19 12:40:00,40.99,41.01,40.97,40.98,55481.0,37.1895,37.2077,37.1714,37.1804,55481.0
2017-05-19 12:45:00,40.97,40.99,40.88,40.92,40558.0,37.1714,37.1895,37.0897,37.126,40558.0
2017-05-19 12:50:00,40.92,40.94,40.91,40.91,38506.0,37.126,37.1442,37.1169,37.1169,38506.0
2017-05-19 12:55:00,40.91,41.0,40.91,40.97,65816.0,37.1169,37.1986,37.1169,37.1714,65816.0
2017-05-19 13:00:00,40.97,41.0,40.96,40.99,31338.0,37.1714,37.1986,37.1623,37.1895,31338.0
2017-05-19 13:05:00,40.99,41.0,40.96,41.0,51418.0,37.1895,37.1986,37.1623,37.1986,51418.0
2017-05-19 13:10:00,41.0,41.01,40.97,41.0,22425.0,37.1986,37.2077,37.1714,37.1986,22425.0
2017-05-19 13:15:00,41.0,41.0,40.97,40.99,48291.0,37.1986,37.1986,37.1714,37.1895,48291.0
2017-05-19 13:20:00,40.99,41.0,40.97,40.98,24924.0,37.1895,37.1986,37.1714,37.1804,24924.0
2017-05-19 13:25:00,40.98,41.02,40.97,41.01,60233.0,37.1804,37.2167,37.1714,37.2077,60233.0
2017-05-19 13:30:00,41.02,41.05,40.98,41.03,64925.0,37.2167,37.244,37.1804,37.2258,64925.0
2017-05-19 13:35:00,41.02,41.03,41.0,41.01,30840.0,37.2167,37.2258,37.1986,37.2077,30840.0
2017-05-19 13:40:00,41.0,41.03,40.99,41.03,65211.0,37.1986,37.2258,37.1895,37.2258,65211.0
2017-05-19 13:45:00,41.02,41.04,40.98,40.99,42526.0,37.2167,37.2349,37.1804,37.1895,42526.0
2017-05-19 13:50:00,40.99,41.04,40.98,41.03,70707.0,37.1895,37.2349,37.1804,37.2258,70707.0
2017-05-19 13:55:00,41.02,41.1,41.02,41.1,44808.0,37.2167,37.2893,37.2167,37.2893,44808.0
2017-05-19 14:00:00,41.1,41.1,41.04,41.05,47682.0,37.2893,37.2893,37.2349,37.244,47682.0
2017-05-19 14:05:00,41.04,41.06,41.03,41.04,54026.0,37.2349,37.253,37.2258,37.2349,54026.0
2017-05-19 14:10:00,41.04,41.05,41.02,41.03,66889.0,37.2349,37.244,37.2167,37.2258,66889.0
2017-05-19 14:15:00,41.04,41.11,41.04,41.1,57253.0,37.2349,37.2984,37.2349,37.2893,57253.0
2017-05-19 14:20:00,41.09,41.14,41.06,41.14,248732.0,37.2802,37.3256,37.253,37.3256,248732.0
2017-05-19 14:25:00,41.14,41.2,41.13,41.13,90229.0,37.3256,37.38,37.3165,37.3165,90229.0
2017-05-19 14:30:00,41.12,41.16,41.1,41.11,95507.0,37.3075,37.3438,37.2893,37.2984,95507.0
2017-05-19 14:35:00,41.11,41.14,41.07,41.09,137838.0,37.2984,37.3256,37.2621,37.2802,137838.0
2017-05-19 14:40:00,41.09,41.1,40.98,41.04,156703.0,37.2802,37.2893,37.1804,37.2349,156703.0
2017-05-19 14:45:00,41.04,41.05,40.92,40.95,107934.0,37.2349,37.244,37.126,37.1532,107934.0
2017-05-19 14:50:00,40.95,41.01,40.91,41.0,82692.0,37.1532,37.2077,37.1169,37.1986,82692.0
2017-05-19 14:55:00,40.99,41.06,40.98,41.05,84736.0,37.1895,37.253,37.1804,37.244,84736.0
2017-05-19 15:00:00,41.05,41.09,40.98,40.99,135060.0,37.244,37.2802,37.1804,37.1895,135060.0
2017-05-19 15:05:00,40.98,41.01,40.94,40.94,91166.0,37.1804,37.2077,37.1442,37.1442,91166.0
2017-05-19 15:10:00,40.95,41.01,40.95,40.99,152766.0,37.1532,37.2077,37.1532,37.1895,152766.0
2017-05-19 15:15:00,40.99,41.01,40.97,40.98,94543.0,37.1895,37.2077,37.1714,37.1804,94543.0
2017-05-19 15:20:00,40.98,41.0,40.96,40.97,92265.0,37.1804,37.1986,37.1623,37.1714,92265.0
2017-05-19 15:25:00,40.98,41.12,40.97,41.06,117200.0,37.1804,37.3075,37.1714,37.253,117200.0
2017-05-19 15:30:00,41.06,41.14,41.06,41.13,96592.0,37.253,37.3256,37.253,37.3165,96592.0
2017-05-19 15:35:00,41.12,41.13,41.06,41.09,92779.0,37.3075,37.3165,37.253,37.2802,92779.0
2017-05-19 15:40:00,41.08,41.09,41.02,41.04,134679.0,37.2712,37.2802,37.2167,37.2349,134679.0
2017-05-19 15:45:00,41.04,41.06,41.02,41.02,157156.0,37.2349,37.253,37.2167,37.2167,157156.0
2017-05-19 15:50:00,41.03,41.11,41.0,41.01,178998.0,37.2258,37.2984,37.1986,37.2077,178998.0
2017-05-19 15:55:00,41.01,41.08,41.0,41.07,345044.0,37.2077,37.2712,37.1986,37.2621,345044.0
2017-05-22 09:30:00,41.61,41.81,41.31,41.41,568615.0,37.752,37.9335,37.4798,37.5706,568615.0
2017-05-22 09:35:00,41.41,41.43,41.22,41.31,208606.0,37.5706,37.5887,37.3982,37.4798,208606.0
2017-05-22 09:40:00,41.31,41.46,41.2,41.4,215289.0,37.4798,37.6159,37.38,37.5615,215289.0
2017-05-22 09:45:00,41.38,41.53,41.3,41.52,153431.0,37.5434,37.6795,37.4708,37.6704,153431.0
2017-05-22 09:50:00,41.53,41.55,41.43,41.47,136968.0,37.6795,37.6976,37.5887,37.625,136968.0
2017-05-22 09:55:00,41.47,41.49,41.37,41.41,120143.0,37.625,37.6432,37.5343,37.5706,120143.0
2017-05-22 10:00:00,41.41,41.51,41.4,41.48,150740.0,37.5706,37.6613,37.5615,37.6341,150740.0
2017-05-22 10:05:00,41.48,41.51,41.45,41.48,174603.0,37.6341,37.6613,37.6069,37.6341,174603.0
2017-05-22 10:10:00,41.48,41.53,41.47,41.5,133849.0,37.6341,37.6795,37.625,37.6522,133849.0
2017-05-22 10:15:00,41.51,41.62,41.47,41.58,219715.0,37.6613,37.7611,37.625,37.7248,219715.0
2017-05-22 10:20:00,41.58,41.6,41.5,41.59,91361.0,37.7248,37.743,37.6522,37.7339,91361.0
2017-05-22 10:25:00,41.6,41.61,41.51,41.57,163437.0,37.743,37.752,37.6613,37.7157,163437.0
2017-05-22 10:30:00,41.58,41.7,41.5,41.52,155189.0,37.7248,37.8337,37.6522,37.6704,155189.0
2017-05-22 10:35:00,41.52,41.55,41.45,41.45,208603.0,37.6704,37.6976,37.6069,37.6069,208603.0
2017-05-22 10:40:00,41.44,41.5,41.42,41.5,153314.0,37.5978,37.6522,37.5796,37.6522,153314.0
2017-05-22 10:45:00,41.5,41.52,41.39,41.43,161452.0,37.6522,37.6704,37.5524,37.5887,161452.0
2017-05-22 10:50:00,41.44,41.5,41.35,41.39,139284.0,37.5978,37.6522,37.5161,37.5524,139284.0
2017-05-22 10:55:00,41.39,41.45,41.32,41.38,97398.0,37.5524,37.6069,37.4889,37.5434,97398.0
2017-05-22 11:00:00,41.4,41.49,41.39,41.43,108699.0,37.5615,37.6432,37.5524,37.5887,108699.0
2017-05-22 11:05:00,41.44,41.45,41.39,41.42,88528.0,37.5978,37.6069,37.5524,37.5796,88528.0
2017-05-22 11:10:00,41.43,41.44,41.37,41.4,219523.0,37.5887,37.5978,37.5343,37.5615,219523.0
2017-05-22 11:15:00,41.41,41.45,41.38,41.41,95274.0,37.5706,37.6069,37.5434,37.5706,95274.0
2017-05-22 11:20:00,41.42,41.44,41.35,41.37,187366.0,37.5796,37.5978,37.5161,37.5343,187366.0
2017-05-22 11:25:00,41.38,41.41,41.28,41.32,119947.0,37.5434,37.5706,37.4526,37.4889,119947.0
2017-05-22 11:30:00,41.33,41.37,41.32,41.35,74689.0,37.498,37.5343,37.4889,37.5161,74689.0
2017-05-22 11:35:00,41.35,41.42,41.35,41.37,163121.0,37.5161,37.5796,37.5161,37.5343,163121.0
2017-05-22 11:40:00,41.37,41.38,41.32,41.33,95732.0,37.5343,37.5434,37.4889,37.498,95732.0
2017-05-22 11:45:00,41.33,41.39,41.33,41.38,57249.0,37.498,37.5524,37.498,37.5434,57249.0
2017-05-22 11:50:00,41.39,41.41,41.36,41.41,88521.0,37.5524,37.5706,37.5252,37.5706,88521.0
2017-05-22 11:55:00,41.4,41.48,41.38,41.47,135134.0,37.5615,37.6341,37.5434,37.625,135134.0
2017-05-22 12:00:00,41.48,41.5,41.37,41.37,138464.0,37.6341,37.6522,37.5343,37.5343,138464.0
2017-05-22 12:05:00,41.37,41.41,41.36,41.38,62115.0,37.5343,37.5706,37.5252,37.5434,62115.0
2017-05-22 12:10:00,41.39,41.45,41.38,41.44,66647.0,37.5524,37.6069,37.5434,37.5978,66647.0
2017-05-22 12:15:00,41.45,41.48,41.39,41.4,135882.0,37.6069,37.6341,37.5524,37.5615,135882.0
2017-05-22 12:20:00,41.4,41.45,41.39,41.44,71851.0,37.5615,37.6069,37.5524,37.5978,71851.0
2017-05-22 12:25:00,41.44,41.48,41.38,41.39,125922.0,37.5978,37.6341,37.5434,37.5524,125922.0
2017-05-22 12:30:00,41.4,41.45,41.39,41.43,56345.0,37.5615,37.6069,37.5524,37.5887,56345.0
2017-05-22 12:35:00,41.43,41.44,41.41,41.42,52146.0,37.5887,37.5978,37.5706,37.5796,52146.0
2017-05-22 12:40:00,41.43,41.43,41.36,41.37,81799.0,37.5887,37.5887,37.5252,37.5343,81799.0
2017-05-22 12:45:00,41.38,41.41,41.38,41.4,64888.0,37.5434,37.5706,37.5434,37.5615,64888.0
2017-05-22 12:50:00,41.4,41.41,41.38,41.38,81640.0,37.5615,37.5706,37.5434,37.5434,81640.0
2017-05-22 12:55:00,41.39,41.41,41.35,41.35,132715.0,37.5524,37.5706,37.5161,37.5161,132715.0
2017-05-22 13:00:00,41.34,41.42,41.28,41.41,110846.0,37.5071,37.5796,37.4526,37.5706,110846.0
2017-05-22 13:05:00,41.41,41.43,41.39,41.42,104718.0,37.5706,37.5887,37.5524,37.5796,104718.0
2017-05-22 13:10:00,41.42,41.45,41.41,41.45,56511.0,37.5796,37.6069,37.5706,37.6069,56511.0
2017-05-22 13:15:00,41.44,41.51,41.43,41.49,166993.0,37.5978,37.6613,37.5887,37.6432,166993.0
2017-05-22 13:20:00,41.5,41.56,41.49,41.55,81945.0,37.6522,37.7067,37.6432,37.6976,81945.0
2017-05-22 13:25:00,41.56,41.62,41.55,41.61,87988.0,37.7067,37.7611,37.6976,37.752,87988.0
2017-05-22 13:30:00,41.62,41.63,41.54,41.56,82507.0,37.7611,37.7702,37.6885,37.7067,82507.0
2017-05-22 13:35:00,41.56,41.6,41.53,41.59,77193.0,37.7067,37.743,37.6795,37.7339,77193.0
2017-05-22 13:40:00,41.59,41.6,41.57,41.58,51334.0,37.7339,37.743,37.7157,37.7248,51334.0
2017-05-22 13:45:00,41.58,41.68,41.58,41.67,55118.0,37.7248,37.8155,37.7248,37.8065,55118.0
2017-05-22 13:50:00,41.67,41.72,41.65,41.65,78836.0,37.8065,37.8518,37.7883,37.7883,78836.0
2017-05-22 13:55:00,41.65,41.68,41.56,41.57,258558.0,37.7883,37.8155,37.7067,37.7157,258558.0
2017-05-22 14:00:00,41.58,41.61,41.44,41.6,93139.0,37.7248,37.752,37.5978,37.743,93139.0
2017-05-22 14:05:00,41.59,41.78,41.59,41.72,114290.0,37.7339,37.9063,37.7339,37.8518,114290.0
2017-05-22 14:10:00,41.73,41.77,41.72,41.77,64438.0,37.8609,37.8972,37.8518,37.8972,64438.0
2017-05-22 14:15:00,41.77,41.85,41.76,41.85,120212.0,37.8972,37.9698,37.8881,37.9698,120212.0
2017-05-22 14:20:00,41.85,41.87,41.84,41.86,52618.0,37.9698,37.9879,37.9607,37.9789,52618.0
2017-05-22 14:25:00,41.87,41.89,41.8,41.89,139825.0,37.9879,38.0061,37.9244,38.0061,139825.0
2017-05-22 14:30:00,41.88,41.94,41.88,41.94,111860.0,37.997,38.0514,37.997,38.0514,111860.0
2017-05-22 14:35:00,41.94,41.97,41.91,41.95,85727.0,38.0514,38.0787,38.0242,38.0605,85727.0
2017-05-22 14:40:00,41.95,41.95,41.89,41.91,93140.0,38.0605,38.0605,38.0061,38.0242,93140.0
2017-05-22 14:45:00,41.91,41.94,41.88,41.88,122621.0,38.0242,38.0514,37.997,37.997,122621.0
2017-05-22 14:50:00,41.88,41.89,41.83,41.89,83920.0,37.997,38.0061,37.9516,38.0061,83920.0
2017-05-22 14:55:00,41.88,41.95,41.88,41.94,107683.0,37.997,38.0605,37.997,38.0514,107683.0
2017-05-22 15:00:00,41.94,41.94,41.9,41.91,97421.0,38.0514,38.0514,38.0151,38.0242,97421.0
2017-05-22 15:05:00,41.9,41.92,41.88,41.88,75780.0,38.0151,38.0333,37.997,37.997,75780.0
2017-05-22 15:10:00,41.88,41.92,41.88,41.91,75093.0,37.997,38.0333,37.997,38.0242,75093.0
2017-05-22 15:15:00,41.91,41.91,41.83,41.84,94239.0,38.0242,38.0242,37.9516,37.9607,94239.0
2017-05-22 15:20:00,41.84,41.88,41.83,41.87,69463.0,37.9607,37.997,37.9516,37.9879,69463.0
2017-05-22 15:25:00,41.88,41.89,41.84,41.85,120104.0,37.997,38.0061,37.9607,37.9698,120104.0
2017-05-22 15:30:00,41.85,41.86,41.74,41.78,146680.0,37.9698,37.9789,37.87,37.9063,146680.0
2017-05-22 15:35:00,41.79,41.79,41.71,41.72,160804.0,37.9153,37.9153,37.8428,37.8518,160804.0
2017-05-22 15:40:00,41.72,41.78,41.65,41.66,235698.0,37.8518,37.9063,37.7883,37.7974,235698.0
2017-05-22 15:45:00,41.66,41.71,41.65,41.67,185108.0,37.7974,37.8428,37.7883,37.8065,185108.0
2017-05-22 15:50:00,41.66,41.68,41.58,41.68,358367.0,37.7974,37.8155,37.7248,37.8155,358367.0
2017-05-22 15:55:00,41.68,41.71,41.65,41.66,453146.0,37.8155,37.8428,37.7883,37.7974,453146.0
2017-05-23 09:30:00,41.98,41.98,41.85,41.86,593897.0,38.0877,38.0877,37.9698,37.9789,593897.0
2017-05-23 09:35:00,41.86,41.89,41.85,41.86,170713.0,37.9789,38.0061,37.9698,37.9789,170713.0
2017-05-23 09:40:00,41.87,41.87,41.45,41.45,285901.0,37.9879,37.9879,37.6069,37.6069,285901.0
2017-05-23 09:45:00,41.45,41.61,41.29,41.33,169677.0,37.6069,37.752,37.4617,37.498,169677.0
2017-05-23 09:50:00,41.33,41.43,41.1,41.15,355679.0,37.498,37.5887,37.2893,37.3347,355679.0
2017-05-23 09:55:00,41.15,41.22,41.06,41.1,264514.0,37.3347,37.3982,37.253,37.2893,264514.0
2017-05-23 10:00:00,41.09,41.1,40.93,41.1,321097.0,37.2802,37.2893,37.1351,37.2893,321097.0
2017-05-23 10:05:00,41.09,41.15,40.93,41.0,194561.0,37.2802,37.3347,37.1351,37.1986,194561.0
2017-05-23 10:10:00,41.0,41.0,40.88,40.97,134820.0,37.1986,37.1986,37.0897,37.1714,134820.0
2017-05-23 10:15:00,40.98,41.04,40.94,41.0,129339.0,37.1804,37.2349,37.1442,37.1986,129339.0
2017-05-23 10:20:00,41.0,41.13,40.96,41.07,84139.0,37.1986,37.3165,37.1623,37.2621,84139.0
2017-05-23 10:25:00,41.07,41.07,40.91,40.97,140422.0,37.2621,37.2621,37.1169,37.1714,140422.0
2017-05-23 10:30:00,40.98,40.98,40.78,40.81,152606.0,37.1804,37.1804,36.999,37.0262,152606.0
2017-05-23 10:35:00,40.81,40.84,40.76,40.82,141239.0,37.0262,37.0534,36.9808,37.0353,141239.0
2017-05-23 10:40:00,40.81,40.92,40.76,40.91,150800.0,37.0262,37.126,36.9808,37.1169,150800.0
2017-05-23 10:45:00,40.91,40.97,40.82,40.97,144286.0,37.1169,37.1714,37.0353,37.1714,144286.0
2017-05-23 10:50:00,40.97,41.05,40.93,41.01,213606.0,37.1714,37.244,37.1351,37.2077,213606.0
2017-05-23 10:55:00,41.01,41.08,40.99,41.07,114326.0,37.2077,37.2712,37.1895,37.2621,114326.0
2017-05-23 11:00:00,41.08,41.18,41.05,41.18,117219.0,37.2712,37.3619,37.244,37.3619,117219.0
2017-05-23 11:05:00,41.18,41.25,41.14,41.16,111365.0,37.3619,37.4254,37.3256,37.3438,111365.0
2017-05-23 11:10:00,41.16,41.16,41.04,41.05,108966.0,37.3438,37.3438,37.2349,37.244,108966.0
2017-05-23 11:15:00,41.04,41.05,40.89,40.89,244399.0,37.2349,37.244,37.0988,37.0988,244399.0
2017-05-23 11:20:00,40.88,40.93,40.87,40.92,141066.0,37.0897,37.1351,37.0806,37.126,141066.0
2017-05-23 11:25:00,40.92,40.98,40.9,40.98,170819.0,37.126,37.1804,37.1079,37.1804,170819.0
2017-05-23 11:30:00,40.98,40.99,40.91,40.93,86518.0,37.1804,37.1895,37.1169,37.1351,86518.0
2017-05-23 11:35:00,40.94,40.94,40.9,40.91,86537.0,37.1442,37.1442,37.1079,37.1169,86537.0
2017-05-23 11:40:00,40.91,40.96,40.9,40.94,112332.0,37.1169,37.1623,37.1079,37.1442,112332.0
2017-05-23 11:45:00,40.94,40.96,40.91,40.94,116464.0,37.1442,37.1623,37.1169,37.1442,116464.0
2017-05-23 11:50:00,40.95,40.95,40.86,40.86,92183.0,37.1532,37.1532,37.0716,37.0716,92183.0
2017-05-23 11:55:00,40.86,40.87,40.78,40.79,169345.0,37.0716,37.0806,36.999,37.0081,169345.0
2017-05-23 12:00:00,40.8,40.8,40.67,40.68,169397.0,37.0171,37.0171,36.8992,36.9083,169397.0
2017-05-23 12:05:00,40.68,40.71,40.65,40.69,87854.0,36.9083,36.9355,36.881,36.9173,87854.0
2017-05-23 12:10:00,40.69,40.7,40.6,40.63,99298.0,36.9173,36.9264,36.8357,36.8629,99298.0
2017-05-23 12:15:00,40.64,40.71,40.63,40.7,92763.0,36.872,36.9355,36.8629,36.9264,92763.0
2017-05-23 12:20:00,40.71,40.76,40.65,40.69,96247.0,36.9355,36.9808,36.881,36.9173,96247.0
2017-05-23 12:25:00,40.69,40.69,40.44,40.45,290571.0,36.9173,36.9173,36.6905,36.6996,290571.0
2017-05-23 12:30:00,40.46,40.5,40.4,40.48,148556.0,36.7087,36.7449,36.6542,36.7268,148556.0
2017-05-23 12:35:00,40.48,40.53,40.47,40.51,119893.0,36.7268,36.7722,36.7177,36.754,119893.0
2017-05-23 12:40:00,40.51,40.59,40.51,40.57,48989.0,36.754,36.8266,36.754,36.8085,48989.0
2017-05-23 12:45:00,40.58,40.58,40.52,40.55,49073.0,36.8175,36.8175,36.7631,36.7903,49073.0
2017-05-23 12:50:00,40.55,40.59,40.5,40.56,56684.0,36.7903,36.8266,36.7449,36.7994,56684.0
2017-05-23 12:55:00,40.56,40.6,40.52,40.6,62823.0,36.7994,36.8357,36.7631,36.8357,62823.0
2017-05-23 13:00:00,40.59,40.64,40.59,40.61,72763.0,36.8266,36.872,36.8266,36.8448,72763.0
2017-05-23 13:05:00,40.61,40.66,40.6,40.63,52779.0,36.8448,36.8901,36.8357,36.8629,52779.0
2017-05-23 13:10:00,40.64,40.73,40.63,40.66,74171.0,36.872,36.9536,36.8629,36.8901,74171.0
2017-05-23 13:15:00,40.66,40.73,40.65,40.72,70712.0,36.8901,36.9536,36.881,36.9446,70712.0
2017-05-23 13:20:00,40.72,40.73,40.61,40.64,82379.0,36.9446,36.9536,36.8448,36.872,82379.0
2017-05-23 13:25:00,40.64,40.66,40.6,40.63,77874.0,36.872,36.8901,36.8357,36.8629,77874.0
2017-05-23 13:30:00,40.63,40.71,40.62,40.69,71324.0,36.8629,36.9355,36.8538,36.9173,71324.0
2017-05-23 13:35:00,40.69,40.69,40.62,40.62,50733.0,36.9173,36.9173,36.8538,36.8538,50733.0
2017-05-23 13:40:00,40.62,40.65,40.54,40.54,70018.0,36.8538,36.881,36.7812,36.7812,70018.0
2017-05-23 13:45:00,40.54,40.55,40.4,40.42,144355.0,36.7812,36.7903,36.6542,36.6724,144355.0
2017-05-23 13:50:00,40.43,40.48,40.37,40.4,132890.0,36.6814,36.7268,36.627,36.6542,132890.0
2017-05-23 13:55:00,40.41,40.41,40.32,40.39,119777.0,36.6633,36.6633,36.5816,36.6451,119777.0
2017-05-23 14:00:00,40.39,40.47,40.35,40.47,87518.0,36.6451,36.7177,36.6089,36.7177,87518.0
2017-05-23 14:05:00,40.48,40.54,40.47,40.51,75377.0,36.7268,36.7812,36.7177,36.754,75377.0
2017-05-23 14:10:00,40.51,40.57,40.49,40.52,62292.0,36.754,36.8085,36.7359,36.7631,62292.0
2017-05-23 14:15:00,40.52,40.55,40.49,40.53,90629.0,36.7631,36.7903,36.7359,36.7722,90629.0
2017-05-23 14:20:00,40.53,40.65,40.52,40.65,76080.0,36.7722,36.881,36.7631,36.881,76080.0
2017-05-23 14:25:00,40.65,40.65,40.53,40.56,98153.0,36.881,36.881,36.7722,36.7994,98153.0
2017-05-23 14:30:00,40.55,40.62,40.52,40.58,82449.0,36.7903,36.8538,36.7631,36.8175,82449.0
2017-05-23 14:35:00,40.57,40.62,40.57,40.62,50420.0,36.8085,36.8538,36.8085,36.8538,50420.0
2017-05-23 14:40:00,40.62,40.72,40.61,40.71,107525.0,36.8538,36.9446,36.8448,36.9355,107525.0
2017-05-23 14:45:00,40.71,40.76,40.7,40.71,71989.0,36.9355,36.9808,36.9264,36.9355,71989.0
2017-05-23 14:50:00,40.71,40.73,40.66,40.69,84099.0,36.9355,36.9536,36.8901,36.9173,84099.0
2017-05-23 14:55:00,40.69,40.76,40.67,40.73,102773.0,36.9173,36.9808,36.8992,36.9536,102773.0
2017-05-23 15:00:00,40.72,40.78,40.7,40.75,79957.0,36.9446,36.999,36.9264,36.9718,79957.0
2017-05-23 15:05:00,40.75,40.75,40.68,40.73,91209.0,36.9718,36.9718,36.9083,36.9536,91209.0
2017-05-23 15:10:00,40.73,40.73,40.66,40.69,87084.0,36.9536,36.9536,36.8901,36.9173,87084.0
2017-05-23 15:15:00,40.68,40.72,40.66,40.71,69234.0,36.9083,36.9446,36.8901,36.9355,69234.0
2017-05-23 15:20:00,40.71,40.73,40.68,40.69,100349.0,36.9355,36.9536,36.9083,36.9173,100349.0
2017-05-23 15:25:00,40.69,40.71,40.65,40.66,84700.0,36.9173,36.9355,36.881,36.8901,84700.0
2017-05-23 15:30:00,40.65,40.66,40.58,40.66,132686.0,36.881,36.8901,36.8175,36.8901,132686.0
2017-05-23 15:35:00,40.65,40.77,40.65,40.75,107099.0,36.881,36.9899,36.881,36.9718,107099.0
2017-05-23 15:40:00,40.74,40.77,40.64,40.68,145259.0,36.9627,36.9899,36.872,36.9083,145259.0
2017-05-23 15:45:00,40.68,40.7,40.61,40.64,152966.0,36.9083,36.9264,36.8448,36.872,152966.0
2017-05-23 15:50:00,40.65,40.75,40.64,40.69,367216.0,36.881,36.9718,36.872,36.9173,367216.0
2017-05-23 15:55:00,40.7,40.74,40.68,40.72,432416.0,36.9264,36.9627,36.9083,36.9446,432416.0
2017-05-24 09:30:00,40.86,40.9,40.2,40.3,378708.0,37.0716,37.1079,36.4728,36.5635,378708.0
2017-05-24 09:35:00,40.28,40.34,40.07,40.18,221554.0,36.5453,36.5998,36.3548,36.4546,221554.0
2017-05-24 09:40:00,40.19,40.42,40.15,40.34,152582.0,36.4637,36.6724,36.4274,36.5998,152582.0
2017-05-24 09:45:00,40.34,40.43,40.25,40.43,141508.0,36.5998,36.6814,36.5181,36.6814,141508.0
2017-05-24 09:50:00,40.44,40.53,40.35,40.4,169219.0,36.6905,36.7722,36.6089,36.6542,169219.0
2017-05-24 09:55:00,40.4,40.41,40.26,40.3,111071.0,36.6542,36.6633,36.5272,36.5635,111071.0
2017-05-24 10:00:00,40.3,40.3,40.06,40.11,162330.0,36.5635,36.5635,36.3457,36.3911,162330.0
2017-05-24 10:05:00,40.12,40.26,40.1,40.21,134221.0,36.4002,36.5272,36.382,36.4818,134221.0
2017-05-24 10:10:00,40.21,40.29,40.08,40.1,159372.0,36.4818,36.5544,36.3639,36.382,159372.0
2017-05-24 10:15:00,40.11,40.15,39.97,40.07,349990.0,36.3911,36.4274,36.2641,36.3548,349990.0
2017-05-24 10:20:00,40.07,40.16,40.0,40.12,185154.0,36.3548,36.4365,36.2913,36.4002,185154.0
2017-05-24 10:25:00,40.12,40.13,40.03,40.04,117834.0,36.4002,36.4093,36.3185,36.3276,117834.0
2017-05-24 10:30:00,40.04,40.14,40.0,40.0,140902.0,36.3276,36.4183,36.2913,36.2913,140902.0
2017-05-24 10:35:00,40.0,40.01,39.85,39.89,255975.0,36.2913,36.3004,36.1552,36.1915,255975.0
2017-05-24 10:40:00,39.89,40.11,39.87,40.08,151394.0,36.1915,36.3911,36.1734,36.3639,151394.0
2017-05-24 10:45:00,40.08,40.18,40.07,40.14,106737.0,36.3639,36.4546,36.3548,36.4183,106737.0
2017-05-24 10:50:00,40.14,40.14,40.05,40.07,80497.0,36.4183,36.4183,36.3367,36.3548,80497.0
2017-05-24 10:55:00,40.06,40.07,39.88,39.91,151663.0,36.3457,36.3548,36.1824,36.2097,151663.0
2017-05-24 11:00:00,39.9,39.94,39.77,39.87,234607.0,36.2006,36.2369,36.0826,36.1734,234607.0
2017-05-24 11:05:00,39.88,39.96,39.88,39.91,150174.0,36.1824,36.255,36.1824,36.2097,150174.0
2017-05-24 11:10:00,39.92,40.06,39.91,40.05,136999.0,36.2187,36.3457,36.2097,36.3367,136999.0
2017-05-24 11:15:00,40.05,40.07,39.92,39.96,78354.0,36.3367,36.3548,36.2187,36.255,78354.0
2017-05-24 11:20:00,39.96,40.0,39.91,39.98,165334.0,36.255,36.2913,36.2097,36.2732,165334.0
2017-05-24 11:25:00,39.99,40.03,39.97,40.03,85540.0,36.2822,36.3185,36.2641,36.3185,85540.0
2017-05-24 11:30:00,40.04,40.07,39.98,40.03,171399.0,36.3276,36.3548,36.2732,36.3185,171399.0
2017-05-24 11:35:00,40.03,40.16,40.03,40.13,106797.0,36.3185,36.4365,36.3185,36.4093,106797.0
2017-05-24 11:40:00,40.14,40.18,40.08,40.11,97706.0,36.4183,36.4546,36.3639,36.3911,97706.0
2017-05-24 11:45:00,40.12,40.16,40.07,40.15,83343.0,36.4002,36.4365,36.3548,36.4274,83343.0
2017-05-24 11:50:00,40.15,40.15,40.06,40.1,78868.0,36.4274,36.4274,36.3457,36.382,78868.0
2017-05-24 11:55:00,40.11,40.12,40.05,40.05,54067.0,36.3911,36.4002,36.3367,36.3367,54067.0
2017-05-24 12:00:00,40.06,40.15,40.05,40.09,75893.0,36.3457,36.4274,36.3367,36.373,75893.0
2017-05-24 12:05:00,40.09,40.15,40.09,40.14,89683.0,36.373,36.4274,36.373,36.4183,89683.0
2017-05-24 12:10:00,40.14,40.15,40.07,40.11,84248.0,36.4183,36.4274,36.3548,36.3911,84248.0
2017-05-24 12:15:00,40.11,40.14,40.07,40.08,49794.0,36.3911,36.4183,36.3548,36.3639,49794.0
2017-05-24 12:20:00,40.07,40.22,40.07,40.21,84503.0,36.3548,36.4909,36.3548,36.4818,84503.0
2017-05-24 12:25:00,40.22,40.24,40.18,40.2,73599.0,36.4909,36.5091,36.4546,36.4728,73599.0
2017-05-24 12:30:00,40.21,40.26,40.19,40.2,88425.0,36.4818,36.5272,36.4637,36.4728,88425.0
2017-05-24 12:35:00,40.2,40.33,40.18,40.32,84717.0,36.4728,36.5907,36.4546,36.5816,84717.0
2017-05-24 12:40:00,40.33,40.33,40.22,40.23,107165.0,36.5907,36.5907,36.4909,36.5,107165.0
2017-05-24 12:45:00,40.24,40.25,40.21,40.25,99460.0,36.5091,36.5181,36.4818,36.5181,99460.0
2017-05-24 12:50:00,40.24,40.32,40.24,40.28,128740.0,36.5091,36.5816,36.5091,36.5453,128740.0
2017-05-24 12:55:00,40.28,40.37,40.28,40.33,112874.0,36.5453,36.627,36.5453,36.5907,112874.0
2017-05-24 13:00:00,40.32,40.33,40.29,40.3,52365.0,36.5816,36.5907,36.5544,36.5635,52365.0
2017-05-24 13:05:00,40.3,40.32,40.24,40.26,106156.0,36.5635,36.5816,36.5091,36.5272,106156.0
2017-05-24 13:10:00,40.27,40.38,40.25,40.36,83865.0,36.5363,36.6361,36.5181,36.6179,83865.0
2017-05-24 13:15:00,40.35,40.47,40.25,40.44,140268.0,36.6089,36.7177,36.5181,36.6905,140268.0
2017-05-24 13:20:00,40.44,40.44,40.33,40.36,85363.0,36.6905,36.6905,36.5907,36.6179,85363.0
2017-05-24 13:25:00,40.37,40.4,40.35,40.37,65874.0,36.627,36.6542,36.6089,36.627,65874.0
2017-05-24 13:30:00,40.38,40.4,40.36,40.39,58523.0,36.6361,36.6542,36.6179,36.6451,58523.0
2017-05-24 13:35:00,40.39,40.4,40.35,40.36,67502.0,36.6451,36.6542,36.6089,36.6179,67502.0
2017-05-24 13:40:00,40.37,40.42,40.35,40.39,43914.0,36.627,36.6724,36.6089,36.6451,43914.0
2017-05-24 13:45:00,40.39,40.39,40.32,40.37,71553.0,36.6451,36.6451,36.5816,36.627,71553.0
2017-05-24 13:50:00,40.37,40.38,40.35,40.35,60269.0,36.627,36.6361,36.6089,36.6089,60269.0
2017-05-24 13:55:00,40.35,40.37,40.31,40.33,61237.0,36.6089,36.627,36.5726,36.5907,61237.0
2017-05-24 14:00:00,40.33,40.36,40.26,40.3,84836.0,36.5907,36.6179,36.5272,36.5635,84836.0
2017-05-24 14:05:00,40.29,40.36,40.26,40.28,51650.0,36.5544,36.6179,36.5272,36.5453,51650.0
2017-05-24 14:10:00,40.28,40.37,40.27,40.28,99217.0,36.5453,36.627,36.5363,36.5453,99217.0
2017-05-24 14:15:00,40.28,40.36,40.23,40.31,72215.0,36.5453,36.6179,36.5,36.5726,72215.0
2017-05-24 14:20:00,40.31,40.36,40.28,40.34,72592.0,36.5726,36.6179,36.5453,36.5998,72592.0
2017-05-24 14:25:00,40.34,40.38,40.32,40.35,70627.0,36.5998,36.6361,36.5816,36.6089,70627.0
2017-05-24 14:30:00,40.34,40.35,40.32,40.35,84025.0,36.5998,36.6089,36.5816,36.6089,84025.0
2017-05-24 14:35:00,40.34,40.41,40.34,40.36,58013.0,36.5998,36.6633,36.5998,36.6179,58013.0
2017-05-24 14:40:00,40.36,40.47,40.36,40.42,70013.0,36.6179,36.7177,36.6179,36.6724,70013.0
2017-05-24 14:45:00,40.42,40.45,40.42,40.42,52923.0,36.6724,36.6996,36.6724,36.6724,52923.0
2017-05-24 14:50:00,40.42,40.42,40.39,40.41,72466.0,36.6724,36.6724,36.6451,36.6633,72466.0
2017-05-24 14:55:00,40.41,40.41,40.33,40.37,82649.0,36.6633,36.6633,36.5907,36.627,82649.0
2017-05-24 15:00:00,40.37,40.39,40.34,40.37,84116.0,36.627,36.6451,36.5998,36.627,84116.0
2017-05-24 15:05:00,40.37,40.38,40.34,40.35,79785.0,36.627,36.6361,36.5998,36.6089,79785.0
2017-05-24 15:10:00,40.35,40.37,40.33,40.35,67236.0,36.6089,36.627,36.5907,36.6089,67236.0
2017-05-24 15:15:00,40.35,40.36,40.3,40.33,174227.0,36.6089,36.6179,36.5635,36.5907,174227.0
2017-05-24 15:20:00,40.32,40.36,40.3,40.35,126607.0,36.5816,36.6179,36.5635,36.6089,126607.0
2017-05-24 15:25:00,40.34,40.35,40.31,40.32,90384.0,36.5998,36.6089,36.5726,36.5816,90384.0
2017-05-24 15:30:00,40.33,40.37,40.31,40.32,112806.0,36.5907,36.627,36.5726,36.5816,112806.0
2017-05-24 15:35:00,40.33,40.36,40.3,40.35,131317.0,36.5907,36.6179,36.5635,36.6089,131317.0
2017-05-24 15:40:00,40.34,40.35,40.3,40.34,118220.0,36.5998,36.6089,36.5635,36.5998,118220.0
2017-05-24 15:45:00,40.34,40.36,40.3,40.36,160317.0,36.5998,36.6179,36.5635,36.6179,160317.0
2017-05-24 15:50:00,40.38,40.45,40.36,40.43,300157.0,36.6361,36.6996,36.6179,36.6814,300157.0
2017-05-24 15:55:00,40.44,40.46,40.4,40.43,560085.0,36.6905,36.7087,36.6542,36.6814,560085.0
2017-05-25 09:30:00,41.0,41.06,40.71,40.9,334832.0,37.1986,37.253,36.9355,37.1079,334832.0
2017-05-25 09:35:00,40.9,40.99,40.75,40.79,163944.0,37.1079,37.1895,36.9718,37.0081,163944.0
2017-05-25 09:40:00,40.8,40.95,40.79,40.95,99915.0,37.0171,37.1532,37.0081,37.1532,99915.0
2017-05-25 09:45:00,40.93,41.1,40.93,41.05,252166.0,37.1351,37.2893,37.1351,37.244,252166.0
2017-05-25 09:50:00,41.05,41.12,40.98,41.12,248627.0,37.244,37.3075,37.1804,37.3075,248627.0
2017-05-25 09:55:00,41.13,41.13,40.98,41.0,163478.0,37.3165,37.3165,37.1804,37.1986,163478.0
2017-05-25 10:00:00,41.02,41.06,40.96,41.01,133715.0,37.2167,37.253,37.1623,37.2077,133715.0
2017-05-25 10:05:00,41.03,41.03,40.91,40.99,81759.0,37.2258,37.2258,37.1169,37.1895,81759.0
2017-05-25 10:10:00,40.99,40.99,40.92,40.97,64674.0,37.1895,37.1895,37.126,37.1714,64674.0
2017-05-25 10:15:00,40.98,41.03,40.95,41.0,104322.0,37.1804,37.2258,37.1532,37.1986,104322.0
2017-05-25 10:20:00,40.99,41.02,40.9,40.94,265025.0,37.1895,37.2167,37.1079,37.1442,265025.0
2017-05-25 10:25:00,40.94,40.98,40.87,40.93,92478.0,37.1442,37.1804,37.0806,37.1351,92478.0
2017-05-25 10:30:00,40.92,40.98,40.9,40.91,69445.0,37.126,37.1804,37.1079,37.1169,69445.0
2017-05-25 10:35:00,40.9,40.97,40.88,40.95,39188.0,37.1079,37.1714,37.0897,37.1532,39188.0
2017-05-25 10:40:00,40.94,40.99,40.9,40.96,172676.0,37.1442,37.1895,37.1079,37.1623,172676.0
2017-05-25 10:45:00,40.97,40.99,40.93,40.96,106600.0,37.1714,37.1895,37.1351,37.1623,106600.0
2017-05-25 10:50:00,40.96,41.03,40.93,40.93,258227.0,37.1623,37.2258,37.1351,37.1351,258227.0
2017-05-25 10:55:00,40.94,40.97,40.89,40.96,69592.0,37.1442,37.1714,37.0988,37.1623,69592.0
2017-05-25 11:00:00,40.95,40.96,40.83,40.86,78556.0,37.1532,37.1623,37.0444,37.0716,78556.0
2017-05-25 11:05:00,40.87,40.94,40.85,40.92,55321.0,37.0806,37.1442,37.0625,37.126,55321.0
2017-05-25 11:10:00,40.92,41.01,40.92,41.0,63344.0,37.126,37.2077,37.126,37.1986,63344.0
2017-05-25 11:15:00,41.0,41.01,40.95,40.97,101073.0,37.1986,37.2077,37.1532,37.1714,101073.0
2017-05-25 11:20:00,40.97,40.98,40.9,40.91,54537.0,37.1714,37.1804,37.1079,37.1169,54537.0
2017-05-25 11:25:00,40.91,40.94,40.9,40.92,42028.0,37.1169,37.1442,37.1079,37.126,42028.0
2017-05-25 11:30:00,40.92,40.92,40.87,40.9,36670.0,37.126,37.126,37.0806,37.1079,36670.0
2017-05-25 11:35:00,40.89,40.9,40.84,40.85,57739.0,37.0988,37.1079,37.0534,37.0625,57739.0
2017-05-25 11:40:00,40.86,40.9,40.82,40.9,101597.0,37.0716,37.1079,37.0353,37.1079,101597.0
2017-05-25 11:45:00,40.9,40.91,40.85,40.87,55655.0,37.1079,37.1169,37.0625,37.0806,55655.0
2017-05-25 11:50:00,40.88,40.97,40.87,40.94,51343.0,37.0897,37.1714,37.0806,37.1442,51343.0
2017-05-25 11:55:00,40.94,40.96,40.91,40.96,25658.0,37.1442,37.1623,37.1169,37.1623,25658.0
2017-05-25 12:00:00,40.95,40.97,40.91,40.95,42371.0,37.1532,37.1714,37.1169,37.1532,42371.0
2017-05-25 12:05:00,40.94,40.98,40.94,40.97,30775.0,37.1442,37.1804,37.1442,37.1714,30775.0
2017-05-25 12:10:00,40.97,41.09,40.95,41.07,128551.0,37.1714,37.2802,37.1532,37.2621,128551.0
2017-05-25 12:15:00,41.08,41.09,41.04,41.07,54745.0,37.2712,37.2802,37.2349,37.2621,54745.0
2017-05-25 12:20:00,41.07,41.1,41.06,41.08,36437.0,37.2621,37.2893,37.253,37.2712,36437.0
2017-05-25 12:25:00,41.09,41.14,41.08,41.1,69202.0,37.2802,37.3256,37.2712,37.2893,69202.0
2017-05-25 12:30:00,41.1,41.15,41.1,41.12,37966.0,37.2893,37.3347,37.2893,37.3075,37966.0
2017-05-25 12:35:00,41.13,41.15,41.1,41.15,47703.0,37.3165,37.3347,37.2893,37.3347,47703.0
2017-05-25 12:40:00,41.14,41.19,41.14,41.18,86495.0,37.3256,37.371,37.3256,37.3619,86495.0
2017-05-25 12:45:00,41.18,41.23,41.17,41.18,198491.0,37.3619,37.4073,37.3528,37.3619,198491.0
2017-05-25 12:50:00,41.19,41.22,41.17,41.18,138081.0,37.371,37.3982,37.3528,37.3619,138081.0
2017-05-25 12:55:00,41.18,41.18,41.12,41.15,45195.0,37.3619,37.3619,37.3075,37.3347,45195.0
2017-05-25 13:00:00,41.14,41.17,41.13,41.15,52959.0,37.3256,37.3528,37.3165,37.3347,52959.0
2017-05-25 13:05:00,41.15,41.16,41.12,41.13,39705.0,37.3347,37.3438,37.3075,37.3165,39705.0
2017-05-25 13:10:00,41.14,41.15,41.12,41.14,46584.0,37.3256,37.3347,37.3075,37.3256,46584.0
2017-05-25 13:15:00,41.13,41.17,41.13,41.14,47988.0,37.3165,37.3528,37.3165,37.3256,47988.0
2017-05-25 13:20:00,41.14,41.15,41.1,41.15,181708.0,37.3256,37.3347,37.2893,37.3347,181708.0
2017-05-25 13:25:00,41.16,41.19,41.1,41.14,32224.0,37.3438,37.371,37.2893,37.3256,32224.0
2017-05-25 13:30:00,41.14,41.15,41.12,41.14,27843.0,37.3256,37.3347,37.3075,37.3256,27843.0
2017-05-25 13:35:00,41.15,41.16,41.13,41.16,33746.0,37.3347,37.3438,37.3165,37.3438,33746.0
2017-05-25 13:40:00,41.16,41.2,41.15,41.19,39103.0,37.3438,37.38,37.3347,37.371,39103.0
2017-05-25 13:45:00,41.18,41.19,41.13,41.15,48743.0,37.3619,37.371,37.3165,37.3347,48743.0
2017-05-25 13:50:00,41.15,41.17,41.14,41.15,44622.0,37.3347,37.3528,37.3256,37.3347,44622.0
2017-05-25 13:55:00,41.16,41.17,41.15,41.16,47298.0,37.3438,37.3528,37.3347,37.3438,47298.0
2017-05-25 14:00:00,41.16,41.2,41.1,41.19,251672.0,37.3438,37.38,37.2893,37.371,251672.0
2017-05-25 14:05:00,41.21,41.3,41.2,41.25,74272.0,37.3891,37.4708,37.38,37.4254,74272.0
2017-05-25 14:10:00,41.25,41.29,41.24,41.27,41154.0,37.4254,37.4617,37.4163,37.4436,41154.0
2017-05-25 14:15:00,41.27,41.31,41.25,41.3,160079.0,37.4436,37.4798,37.4254,37.4708,160079.0
2017-05-25 14:20:00,41.3,41.35,41.26,41.3,156301.0,37.4708,37.5161,37.4345,37.4708,156301.0
2017-05-25 14:25:00,41.3,41.34,41.29,41.31,41088.0,37.4708,37.5071,37.4617,37.4798,41088.0
2017-05-25 14:30:00,41.3,41.35,41.27,41.28,51405.0,37.4708,37.5161,37.4436,37.4526,51405.0
2017-05-25 14:35:00,41.29,41.3,41.25,41.28,99469.0,37.4617,37.4708,37.4254,37.4526,99469.0
2017-05-25 14:40:00,41.28,41.3,41.26,41.28,53277.0,37.4526,37.4708,37.4345,37.4526,53277.0
2017-05-25 14:45:00,41.28,41.29,41.23,41.23,82034.0,37.4526,37.4617,37.4073,37.4073,82034.0
2017-05-25 14:50:00,41.23,41.27,41.22,41.23,99197.0,37.4073,37.4436,37.3982,37.4073,99197.0
2017-05-25 14:55:00,41.24,41.27,41.21,41.25,39967.0,37.4163,37.4436,37.3891,37.4254,39967.0
2017-05-25 15:00:00,41.25,41.26,41.22,41.25,39741.0,37.4254,37.4345,37.3982,37.4254,39741.0
2017-05-25 15:05:00,41.25,41.25,41.2,41.2,74180.0,37.4254,37.4254,37.38,37.38,74180.0
2017-05-25 15:10:00,41.2,41.22,41.18,41.2,99098.0,37.38,37.3982,37.3619,37.38,99098.0
2017-05-25 15:15:00,41.2,41.21,41.13,41.14,89137.0,37.38,37.3891,37.3165,37.3256,89137.0
2017-05-25 15:20:00,41.14,41.17,41.09,41.17,125624.0,37.3256,37.3528,37.2802,37.3528,125624.0
2017-05-25 15:25:00,41.16,41.17,41.14,41.15,61736.0,37.3438,37.3528,37.3256,37.3347,61736.0
2017-05-25 15:30:00,41.14,41.15,41.1,41.13,72997.0,37.3256,37.3347,37.2893,37.3165,72997.0
2017-05-25 15:35:00,41.12,41.15,41.11,41.14,136860.0,37.3075,37.3347,37.2984,37.3256,136860.0
2017-05-25 15:40:00,41.14,41.16,41.13,41.14,150068.0,37.3256,37.3438,37.3165,37.3256,150068.0
2017-05-25 15:45:00,41.14,41.23,41.14,41.17,226562.0,37.3256,37.4073,37.3256,37.3528,226562.0
2017-05-25 15:50:00,41.18,41.18,41.08,41.09,259147.0,37.3619,37.3619,37.2712,37.2802,259147.0
2017-05-25 15:55:00,41.09,41.1,40.99,41.02,494566.0,37.2802,37.2893,37.1895,37.2167,494566.0
2017-05-26 09:30:00,40.93,41.1,40.77,40.89,248276.0,37.1351,37.2893,36.9899,37.0988,248276.0
2017-05-26 09:35:00,40.9,40.99,40.84,40.9,53504.0,37.1079,37.1895,37.0534,37.1079,53504.0
2017-05-26 09:40:00,40.89,40.89,40.73,40.86,89126.0,37.0988,37.0988,36.9536,37.0716,89126.0
2017-05-26 09:45:00,40.86,40.96,40.82,40.86,94653.0,37.0716,37.1623,37.0353,37.0716,94653.0
2017-05-26 09:50:00,40.86,40.94,40.84,40.9,57215.0,37.0716,37.1442,37.0534,37.1079,57215.0
2017-05-26 09:55:00,40.91,40.96,40.85,40.85,72162.0,37.1169,37.1623,37.0625,37.0625,72162.0
2017-05-26 10:00:00,40.85,41.02,40.84,40.98,84296.0,37.0625,37.2167,37.0534,37.1804,84296.0
2017-05-26 10:05:00,40.97,41.03,40.95,41.02,83870.0,37.1714,37.2258,37.1532,37.2167,83870.0
2017-05-26 10:10:00,41.02,41.02,40.96,41.0,105986.0,37.2167,37.2167,37.1623,37.1986,105986.0
2017-05-26 10:15:00,40.99,41.01,40.97,41.0,82875.0,37.1895,37.2077,37.1714,37.1986,82875.0
2017-05-26 10:20:00,41.0,41.0,40.94,40.95,81705.0,37.1986,37.1986,37.1442,37.1532,81705.0
2017-05-26 10:25:00,40.95,41.02,40.93,40.98,93134.0,37.1532,37.2167,37.1351,37.1804,93134.0
2017-05-26 10:30:00,40.99,41.01,40.95,41.0,79880.0,37.1895,37.2077,37.1532,37.1986,79880.0
2017-05-26 10:35:00,41.0,41.09,40.99,41.04,98282.0,37.1986,37.2802,37.1895,37.2349,98282.0
2017-05-26 10:40:00,41.03,41.05,40.97,41.03,69667.0,37.2258,37.244,37.1714,37.2258,69667.0
2017-05-26 10:45:00,41.04,41.09,41.02,41.04,65508.0,37.2349,37.2802,37.2167,37.2349,65508.0
2017-05-26 10:50:00,41.05,41.07,40.97,40.97,140515.0,37.244,37.2621,37.1714,37.1714,140515.0
2017-05-26 10:55:00,40.97,40.98,40.89,40.89,56554.0,37.1714,37.1804,37.0988,37.0988,56554.0
2017-05-26 11:00:00,40.9,40.92,40.85,40.88,71948.0,37.1079,37.126,37.0625,37.0897,71948.0
2017-05-26 11:05:00,40.88,40.95,40.86,40.95,48140.0,37.0897,37.1532,37.0716,37.1532,48140.0
2017-05-26 11:10:00,40.94,40.99,40.94,40.96,55948.0,37.1442,37.1895,37.1442,37.1623,55948.0
2017-05-26 11:15:00,40.96,40.97,40.91,40.91,55110.0,37.1623,37.1714,37.1169,37.1169,55110.0
2017-05-26 11:20:00,40.92,40.98,40.92,40.96,41407.0,37.126,37.1804,37.126,37.1623,41407.0
2017-05-26 11:25:00,40.96,40.99,40.94,40.99,42521.0,37.1623,37.1895,37.1442,37.1895,42521.0
2017-05-26 11:30:00,40.98,41.02,40.97,40.99,73547.0,37.1804,37.2167,37.1714,37.1895,73547.0
2017-05-26 11:35:00,40.99,41.01,40.9,40.91,56201.0,37.1895,37.2077,37.1079,37.1169,56201.0
2017-05-26 11:40:00,40.91,40.92,40.82,40.84,109362.0,37.1169,37.126,37.0353,37.0534,109362.0
2017-05-26 11:45:00,40.83,40.85,40.77,40.8,65604.0,37.0444,37.0625,36.9899,37.0171,65604.0
2017-05-26 11:50:00,40.81,40.84,40.77,40.8,46658.0,37.0262,37.0534,36.9899,37.0171,46658.0
2017-05-26 11:55:00,40.79,40.8,40.76,40.77,35731.0,37.0081,37.0171,36.9808,36.9899,35731.0
2017-05-26 12:00:00,40.77,40.77,40.7,40.73,48117.0,36.9899,36.9899,36.9264,36.9536,48117.0
2017-05-26 12:05:00,40.74,40.77,40.71,40.75,40877.0,36.9627,36.9899,36.9355,36.9718,40877.0
2017-05-26 12:10:00,40.75,40.76,40.7,40.7,57142.0,36.9718,36.9808,36.9264,36.9264,57142.0
2017-05-26 12:15:00,40.7,40.71,40.64,40.64,141453.0,36.9264,36.9355,36.872,36.872,141453.0
2017-05-26 12:20:00,40.64,40.71,40.64,40.68,50429.0,36.872,36.9355,36.872,36.9083,50429.0
2017-05-26 12:25:00,40.68,40.7,40.64,40.68,144427.0,36.9083,36.9264,36.872,36.9083,144427.0
2017-05-26 12:30:00,40.67,40.7,40.66,40.7,27973.0,36.8992,36.9264,36.8901,36.9264,27973.0
2017-05-26 12:35:00,40.71,40.73,40.69,40.72,40483.0,36.9355,36.9536,36.9173,36.9446,40483.0
2017-05-26 12:40:00,40.73,40.74,40.67,40.69,57680.0,36.9536,36.9627,36.8992,36.9173,57680.0
2017-05-26 12:45:00,40.69,40.71,40.68,40.68,83389.0,36.9173,36.9355,36.9083,36.9083,83389.0
2017-05-26 12:50:00,40.69,40.7,40.68,40.69,29233.0,36.9173,36.9264,36.9083,36.9173,29233.0
2017-05-26 12:55:00,40.69,40.71,40.66,40.67,57377.0,36.9173,36.9355,36.8901,36.8992,57377.0
2017-05-26 13:00:00,40.67,40.68,40.62,40.65,36861.0,36.8992,36.9083,36.8538,36.881,36861.0
2017-05-26 13:05:00,40.64,40.68,40.63,40.68,35025.0,36.872,36.9083,36.8629,36.9083,35025.0
2017-05-26 13:10:00,40.67,40.67,40.63,40.66,36503.0,36.8992,36.8992,36.8629,36.8901,36503.0
2017-05-26 13:15:00,40.65,40.68,40.62,40.62,32628.0,36.881,36.9083,36.8538,36.8538,32628.0
2017-05-26 13:20:00,40.62,40.68,40.61,40.66,48510.0,36.8538,36.9083,36.8448,36.8901,48510.0
2017-05-26 13:25:00,40.66,40.68,40.65,40.67,39580.0,36.8901,36.9083,36.881,36.8992,39580.0
2017-05-26 13:30:00,40.67,40.72,40.67,40.72,144261.0,36.8992,36.9446,36.8992,36.9446,144261.0
2017-05-26 13:35:00,40.71,40.72,40.69,40.69,61285.0,36.9355,36.9446,36.9173,36.9173,61285.0
2017-05-26 13:40:00,40.69,40.73,40.69,40.73,45680.0,36.9173,36.9536,36.9173,36.9536,45680.0
2017-05-26 13:45:00,40.72,40.82,40.71,40.81,381227.0,36.9446,37.0353,36.9355,37.0262,381227.0
2017-05-26 13:50:00,40.81,40.82,40.8,40.8,54742.0,37.0262,37.0353,37.0171,37.0171,54742.0
2017-05-26 13:55:00,40.8,40.88,40.79,40.8,107168.0,37.0171,37.0897,37.0081,37.0171,107168.0
2017-05-26 14:00:00,40.8,40.8,40.77,40.77,37757.0,37.0171,37.0171,36.9899,36.9899,37757.0
2017-05-26 14:05:00,40.77,40.84,40.76,40.83,114410.0,36.9899,37.0534,36.9808,37.0444,114410.0
2017-05-26 14:10:00,40.83,40.84,40.8,40.83,78224.0,37.0444,37.0534,37.0171,37.0444,78224.0
2017-05-26 14:15:00,40.83,40.92,40.83,40.89,71943.0,37.0444,37.126,37.0444,37.0988,71943.0
2017-05-26 14:20:00,40.89,40.9,40.86,40.88,54801.0,37.0988,37.1079,37.0716,37.0897,54801.0
2017-05-26 14:25:00,40.88,40.91,40.87,40.91,35627.0,37.0897,37.1169,37.0806,37.1169,35627.0
2017-05-26 14:30:00,40.9,41.0,40.89,40.97,76794.0,37.1079,37.1986,37.0988,37.1714,76794.0
2017-05-26 14:35:00,40.97,41.0,40.96,40.99,46889.0,37.1714,37.1986,37.1623,37.1895,46889.0
2017-05-26 14:40:00,40.99,41.01,40.98,40.98,57455.0,37.1895,37.2077,37.1804,37.1804,57455.0
2017-05-26 14:45:00,40.98,41.07,40.98,40.99,179707.0,37.1804,37.2621,37.1804,37.1895,179707.0
2017-05-26 14:50:00,40.99,41.03,40.99,41.0,75048.0,37.1895,37.2258,37.1895,37.1986,75048.0
2017-05-26 14:55:00,41.0,41.0,40.97,40.98,145457.0,37.1986,37.1986,37.1714,37.1804,145457.0
2017-05-26 15:00:00,40.98,41.0,40.98,41.0,50346.0,37.1804,37.1986,37.1804,37.1986,50346.0
2017-05-26 15:05:00,40.99,41.01,40.95,40.97,47909.0,37.1895,37.2077,37.1532,37.1714,47909.0
2017-05-26 15:10:00,40.97,41.0,40.96,40.97,33056.0,37.1714,37.1986,37.1623,37.1714,33056.0
2017-05-26 15:15:00,40.97,41.0,40.94,40.95,45502.0,37.1714,37.1986,37.1442,37.1532,45502.0
2017-05-26 15:20:00,40.96,40.96,40.94,40.94,40257.0,37.1623,37.1623,37.1442,37.1442,40257.0
2017-05-26 15:25:00,40.95,40.96,40.89,40.91,72774.0,37.1532,37.1623,37.0988,37.1169,72774.0
2017-05-26 15:30:00,40.92,40.98,40.91,40.96,72111.0,37.126,37.1804,37.1169,37.1623,72111.0
2017-05-26 15:35:00,40.96,40.97,40.94,40.95,54413.0,37.1623,37.1714,37.1442,37.1532,54413.0
2017-05-26 15:40:00,40.96,40.97,40.94,40.94,63917.0,37.1623,37.1714,37.1442,37.1442,63917.0
2017-05-26 15:45:00,40.95,41.0,40.93,40.94,184342.0,37.1532,37.1986,37.1351,37.1442,184342.0
2017-05-26 15:50:00,40.95,41.01,40.94,40.99,159309.0,37.1532,37.2077,37.1442,37.1895,159309.0
2017-05-26 15:55:00,41.0,41.0,40.94,40.99,211489.0,37.1986,37.1986,37.1442,37.1895,211489.0
2017-05-30 09:30:00,41.1,41.1,40.83,40.99,290127.0,37.2893,37.2893,37.0444,37.1895,290127.0
2017-05-30 09:35:00,40.99,41.04,40.91,40.95,98838.0,37.1895,37.2349,37.1169,37.1532,98838.0
2017-05-30 09:40:00,40.95,40.95,40.6,40.72,212810.0,37.1532,37.1532,36.8357,36.9446,212810.0
2017-05-30 09:45:00,40.72,40.73,40.5,40.5,125623.0,36.9446,36.9536,36.7449,36.7449,125623.0
2017-05-30 09:50:00,40.5,40.67,40.46,40.62,164432.0,36.7449,36.8992,36.7087,36.8538,164432.0
2017-05-30 09:55:00,40.62,40.65,40.55,40.57,71722.0,36.8538,36.881,36.7903,36.8085,71722.0
2017-05-30 10:00:00,40.57,40.7,40.54,40.68,63305.0,36.8085,36.9264,36.7812,36.9083,63305.0
2017-05-30 10:05:00,40.69,40.7,40.61,40.67,165756.0,36.9173,36.9264,36.8448,36.8992,165756.0
2017-05-30 10:10:00,40.66,40.67,40.46,40.47,126881.0,36.8901,36.8992,36.7087,36.7177,126881.0
2017-05-30 10:15:00,40.47,40.53,40.37,40.48,232379.0,36.7177,36.7722,36.627,36.7268,232379.0
2017-05-30 10:20:00,40.48,40.58,40.47,40.52,58938.0,36.7268,36.8175,36.7177,36.7631,58938.0
2017-05-30 10:25:00,40.51,40.56,40.49,40.49,47868.0,36.754,36.7994,36.7359,36.7359,47868.0
2017-05-30 10:30:00,40.49,40.55,40.46,40.53,59219.0,36.7359,36.7903,36.7087,36.7722,59219.0
2017-05-30 10:35:00,40.54,40.59,40.5,40.59,52189.0,36.7812,36.8266,36.7449,36.8266,52189.0
2017-05-30 10:40:00,40.59,40.6,40.53,40.57,34725.0,36.8266,36.8357,36.7722,36.8085,34725.0
2017-05-30 10:45:00,40.58,40.65,40.56,40.62,50764.0,36.8175,36.881,36.7994,36.8538,50764.0
2017-05-30 10:50:00,40.61,40.62,40.54,40.55,47857.0,36.8448,36.8538,36.7812,36.7903,47857.0
2017-05-30 10:55:00,40.55,40.59,40.53,40.55,51298.0,36.7903,36.8266,36.7722,36.7903,51298.0
2017-05-30 11:00:00,40.54,40.57,40.51,40.51,32100.0,36.7812,36.8085,36.754,36.754,32100.0
2017-05-30 11:05:00,40.52,40.53,40.49,40.53,56704.0,36.7631,36.7722,36.7359,36.7722,56704.0
2017-05-30 11:10:00,40.53,40.54,40.51,40.53,27455.0,36.7722,36.7812,36.754,36.7722,27455.0
2017-05-30 11:15:00,40.53,40.53,40.51,40.52,18888.0,36.7722,36.7722,36.754,36.7631,18888.0
2017-05-30 11:20:00,40.52,40.59,40.52,40.58,46853.0,36.7631,36.8266,36.7631,36.8175,46853.0
2017-05-30 11:25:00,40.59,40.65,40.57,40.58,58994.0,36.8266,36.881,36.8085,36.8175,58994.0
2017-05-30 11:30:00,40.57,40.58,40.53,40.54,46472.0,36.8085,36.8175,36.7722,36.7812,46472.0
2017-05-30 11:35:00,40.53,40.55,40.52,40.55,48129.0,36.7722,36.7903,36.7631,36.7903,48129.0
2017-05-30 11:40:00,40.55,40.64,40.54,40.63,65634.0,36.7903,36.872,36.7812,36.8629,65634.0
2017-05-30 11:45:00,40.64,40.68,40.62,40.67,66279.0,36.872,36.9083,36.8538,36.8992,66279.0
2017-05-30 11:50:00,40.68,40.68,40.59,40.59,85414.0,36.9083,36.9083,36.8266,36.8266,85414.0
2017-05-30 11:55:00,40.6,40.6,40.56,40.57,24137.0,36.8357,36.8357,36.7994,36.8085,24137.0
2017-05-30 12:00:00,40.57,40.6,40.56,40.58,26657.0,36.8085,36.8357,36.7994,36.8175,26657.0
2017-05-30 12:05:00,40.58,40.59,40.55,40.58,17941.0,36.8175,36.8266,36.7903,36.8175,17941.0
2017-05-30 12:10:00,40.58,40.59,40.56,40.58,21792.0,36.8175,36.8266,36.7994,36.8175,21792.0
2017-05-30 12:15:00,40.57,40.58,40.56,40.57,12772.0,36.8085,36.8175,36.7994,36.8085,12772.0
2017-05-30 12:20:00,40.57,40.64,40.56,40.6,29147.0,36.8085,36.872,36.7994,36.8357,29147.0
2017-05-30 12:25:00,40.6,40.6,40.57,40.57,14428.0,36.8357,36.8357,36.8085,36.8085,14428.0
2017-05-30 12:30:00,40.57,40.6,40.57,40.6,13968.0,36.8085,36.8357,36.8085,36.8357,13968.0
2017-05-30 12:35:00,40.59,40.6,40.57,40.57,11696.0,36.8266,36.8357,36.8085,36.8085,11696.0
2017-05-30 12:40:00,40.57,40.57,40.52,40.54,37348.0,36.8085,36.8085,36.7631,36.7812,37348.0
2017-05-30 12:45:00,40.54,40.57,40.52,40.52,9973.0,36.7812,36.8085,36.7631,36.7631,9973.0
2017-05-30 12:50:00,40.52,40.59,40.52,40.59,24288.0,36.7631,36.8266,36.7631,36.8266,24288.0
2017-05-30 12:55:00,40.59,40.59,40.56,40.57,12700.0,36.8266,36.8266,36.7994,36.8085,12700.0
2017-05-30 13:00:00,40.58,40.6,40.56,40.58,20754.0,36.8175,36.8357,36.7994,36.8175,20754.0
2017-05-30 13:05:00,40.58,40.6,40.54,40.57,22079.0,36.8175,36.8357,36.7812,36.8085,22079.0
2017-05-30 13:10:00,40.57,40.6,40.56,40.58,26125.0,36.8085,36.8357,36.7994,36.8175,26125.0
2017-05-30 13:15:00,40.57,40.58,40.56,40.58,13684.0,36.8085,36.8175,36.7994,36.8175,13684.0
2017-05-30 13:20:00,40.57,40.58,40.54,40.54,38550.0,36.8085,36.8175,36.7812,36.7812,38550.0
2017-05-30 13:25:00,40.54,40.54,40.52,40.52,14312.0,36.7812,36.7812,36.7631,36.7631,14312.0
2017-05-30 13:30:00,40.52,40.53,40.49,40.51,23306.0,36.7631,36.7722,36.7359,36.754,23306.0
2017-05-30 13:35:00,40.5,40.52,40.49,40.51,21182.0,36.7449,36.7631,36.7359,36.754,21182.0
2017-05-30 13:40:00,40.51,40.51,40.48,40.5,14824.0,36.754,36.754,36.7268,36.7449,14824.0
2017-05-30 13:45:00,40.5,40.53,40.5,40.51,11182.0,36.7449,36.7722,36.7449,36.754,11182.0
2017-05-30 13:50:00,40.51,40.52,40.5,40.51,15203.0,36.754,36.7631,36.7449,36.754,15203.0
2017-05-30 13:55:00,40.51,40.55,40.5,40.52,21673.0,36.754,36.7903,36.7449,36.7631,21673.0
2017-05-30 14:00:00,40.52,40.53,40.5,40.52,12888.0,36.7631,36.7722,36.7449,36.7631,12888.0
2017-05-30 14:05:00,40.51,40.53,40.49,40.51,24249.0,36.754,36.7722,36.7359,36.754,24249.0
2017-05-30 14:10:00,40.51,40.54,40.51,40.52,14291.0,36.754,36.7812,36.754,36.7631,14291.0
2017-05-30 14:15:00,40.52,40.53,40.5,40.52,20540.0,36.7631,36.7722,36.7449,36.7631,20540.0
2017-05-30 14:20:00,40.52,40.54,40.51,40.53,18491.0,36.7631,36.7812,36.754,36.7722,18491.0
2017-05-30 14:25:00,40.52,40.53,40.51,40.52,14697.0,36.7631,36.7722,36.754,36.7631,14697.0
2017-05-30 14:30:00,40.52,40.54,40.51,40.52,37648.0,36.7631,36.7812,36.754,36.7631,37648.0
2017-05-30 14:35:00,40.53,40.54,40.48,40.49,56256.0,36.7722,36.7812,36.7268,36.7359,56256.0
2017-05-30 14:40:00,40.49,40.51,40.48,40.49,12591.0,36.7359,36.754,36.7268,36.7359,12591.0
2017-05-30 14:45:00,40.5,40.53,40.49,40.52,35436.0,36.7449,36.7722,36.7359,36.7631,35436.0
2017-05-30 14:50:00,40.51,40.52,40.49,40.5,25362.0,36.754,36.7631,36.7359,36.7449,25362.0
2017-05-30 14:55:00,40.5,40.51,40.5,40.5,11488.0,36.7449,36.754,36.7449,36.7449,11488.0
2017-05-30 15:00:00,40.51,40.56,40.5,40.55,43198.0,36.754,36.7994,36.7449,36.7903,43198.0
2017-05-30 15:05:00,40.55,40.59,40.55,40.57,20062.0,36.7903,36.8266,36.7903,36.8085,20062.0
2017-05-30 15:10:00,40.57,40.59,40.57,40.59,15872.0,36.8085,36.8266,36.8085,36.8266,15872.0
2017-05-30 15:15:00,40.59,40.62,40.58,40.61,29013.0,36.8266,36.8538,36.8175,36.8448,29013.0
2017-05-30 15:20:00,40.6,40.67,40.58,40.65,45746.0,36.8357,36.8992,36.8175,36.881,45746.0
2017-05-30 15:25:00,40.66,40.68,40.65,40.67,32122.0,36.8901,36.9083,36.881,36.8992,32122.0
2017-05-30 15:30:00,40.66,40.67,40.63,40.65,87151.0,36.8901,36.8992,36.8629,36.881,87151.0
2017-05-30 15:35:00,40.65,40.68,40.64,40.68,47052.0,36.881,36.9083,36.872,36.9083,47052.0
2017-05-30 15:40:00,40.68,40.77,40.67,40.76,128466.0,36.9083,36.9899,36.8992,36.9808,128466.0
2017-05-30 15:45:00,40.76,40.81,40.76,40.8,138371.0,36.9808,37.0262,36.9808,37.0171,138371.0
2017-05-30 15:50:00,40.8,40.91,40.8,40.84,282161.0,37.0171,37.1169,37.0171,37.0534,282161.0
2017-05-30 15:55:00,40.83,40.86,40.78,40.78,235082.0,37.0444,37.0716,36.999,36.999,235082.0
2017-05-31 09:30:00,40.72,40.78,40.49,40.58,273574.0,36.9446,36.999,36.7359,36.8175,273574.0
2017-05-31 09:35:00,40.56,40.66,40.44,40.49,239690.0,36.7994,36.8901,36.6905,36.7359,239690.0
2017-05-31 09:40:00,40.5,40.79,40.49,40.67,174886.0,36.7449,37.0081,36.7359,36.8992,174886.0
2017-05-31 09:45:00,40.66,40.7,40.49,40.49,184125.0,36.8901,36.9264,36.7359,36.7359,184125.0
2017-05-31 09:50:00,40.5,40.56,40.29,40.29,226394.0,36.7449,36.7994,36.5544,36.5544,226394.0
2017-05-31 09:55:00,40.29,40.38,39.91,40.03,465528.0,36.5544,36.6361,36.2097,36.3185,465528.0
2017-05-31 10:00:00,40.04,40.07,39.69,39.72,424855.0,36.3276,36.3548,36.0101,36.0373,424855.0
2017-05-31 10:05:00,39.72,39.99,39.69,39.95,416701.0,36.0373,36.2822,36.0101,36.2459,416701.0
2017-05-31 10:10:00,39.97,40.09,39.95,40.0,295203.0,36.2641,36.373,36.2459,36.2913,295203.0
2017-05-31 10:15:00,40.0,40.02,39.95,39.98,231237.0,36.2913,36.3095,36.2459,36.2732,231237.0
2017-05-31 10:20:00,39.98,40.12,39.97,40.08,182294.0,36.2732,36.4002,36.2641,36.3639,182294.0
2017-05-31 10:25:00,40.08,40.14,40.04,40.1,180263.0,36.3639,36.4183,36.3276,36.382,180263.0
2017-05-31 10:30:00,40.11,40.13,40.02,40.09,238051.0,36.3911,36.4093,36.3095,36.373,238051.0
2017-05-31 10:35:00,40.09,40.23,40.09,40.09,152400.0,36.373,36.5,36.373,36.373,152400.0
2017-05-31 10:40:00,40.09,40.15,40.09,40.12,120400.0,36.373,36.4274,36.373,36.4002,120400.0
2017-05-31 10:45:00,40.13,40.13,40.06,40.06,96597.0,36.4093,36.4093,36.3457,36.3457,96597.0
2017-05-31 10:50:00,40.06,40.12,40.0,40.1,175975.0,36.3457,36.4002,36.2913,36.382,175975.0
2017-05-31 10:55:00,40.1,40.17,40.09,40.14,192842.0,36.382,36.4455,36.373,36.4183,192842.0
2017-05-31 11:00:00,40.14,40.18,40.08,40.11,94568.0,36.4183,36.4546,36.3639,36.3911,94568.0
2017-05-31 11:05:00,40.11,40.17,40.08,40.08,87488.0,36.3911,36.4455,36.3639,36.3639,87488.0
2017-05-31 11:10:00,40.09,40.11,40.0,40.05,147445.0,36.373,36.3911,36.2913,36.3367,147445.0
2017-05-31 11:15:00,40.06,40.09,40.02,40.02,204604.0,36.3457,36.373,36.3095,36.3095,204604.0
2017-05-31 11:20:00,40.03,40.05,40.0,40.01,156018.0,36.3185,36.3367,36.2913,36.3004,156018.0
2017-05-31 11:25:00,40.01,40.04,40.0,40.02,264340.0,36.3004,36.3276,36.2913,36.3095,264340.0
2017-05-31 11:30:00,40.02,40.06,39.97,40.0,282724.0,36.3095,36.3457,36.2641,36.2913,282724.0
2017-05-31 11:35:00,40.0,40.0,39.92,39.94,124092.0,36.2913,36.2913,36.2187,36.2369,124092.0
2017-05-31 11:40:00,39.94,40.05,39.93,40.04,90396.0,36.2369,36.3367,36.2278,36.3276,90396.0
2017-05-31 11:45:00,40.05,40.05,40.0,40.03,100135.0,36.3367,36.3367,36.2913,36.3185,100135.0
2017-05-31 11:50:00,40.02,40.09,40.01,40.06,79538.0,36.3095,36.373,36.3004,36.3457,79538.0
2017-05-31 11:55:00,40.06,40.1,40.03,40.08,88500.0,36.3457,36.382,36.3185,36.3639,88500.0
2017-05-31 12:00:00,40.09,40.13,40.08,40.11,109274.0,36.373,36.4093,36.3639,36.3911,109274.0
2017-05-31 12:05:00,40.11,40.12,40.06,40.07,61250.0,36.3911,36.4002,36.3457,36.3548,61250.0
2017-05-31 12:10:00,40.08,40.09,40.06,40.08,72897.0,36.3639,36.373,36.3457,36.3639,72897.0
2017-05-31 12:15:00,40.08,40.09,40.06,40.07,96674.0,36.3639,36.373,36.3457,36.3548,96674.0
2017-05-31 12:20:00,40.07,40.08,40.06,40.07,64866.0,36.3548,36.3639,36.3457,36.3548,64866.0
2017-05-31 12:25:00,40.07,40.09,40.06,40.07,105822.0,36.3548,36.373,36.3457,36.3548,105822.0
2017-05-31 12:30:00,40.07,40.18,40.06,40.17,98265.0,36.3548,36.4546,36.3457,36.4455,98265.0
2017-05-31 12:35:00,40.16,40.18,40.12,40.13,44843.0,36.4365,36.4546,36.4002,36.4093,44843.0
2017-05-31 12:40:00,40.13,40.14,40.1,40.1,58527.0,36.4093,36.4183,36.382,36.382,58527.0
2017-05-31 12:45:00,40.09,40.09,40.03,40.04,62564.0,36.373,36.373,36.3185,36.3276,62564.0
2017-05-31 12:50:00,40.03,40.07,40.03,40.04,122376.0,36.3185,36.3548,36.3185,36.3276,122376.0
2017-05-31 12:55:00,40.04,40.08,39.95,39.98,194627.0,36.3276,36.3639,36.2459,36.2732,194627.0
2017-05-31 13:00:00,39.98,40.0,39.94,39.99,70641.0,36.2732,36.2913,36.2369,36.2822,70641.0
2017-05-31 13:05:00,39.99,40.04,39.98,40.03,107761.0,36.2822,36.3276,36.2732,36.3185,107761.0
2017-05-31 13:10:00,40.04,40.05,40.01,40.02,53848.0,36.3276,36.3367,36.3004,36.3095,53848.0
2017-05-31 13:15:00,40.01,40.03,40.0,40.01,108540.0,36.3004,36.3185,36.2913,36.3004,108540.0
2017-05-31 13:20:00,40.01,40.05,40.0,40.02,60170.0,36.3004,36.3367,36.2913,36.3095,60170.0
2017-05-31 13:25:00,40.02,40.03,40.01,40.03,74791.0,36.3095,36.3185,36.3004,36.3185,74791.0
2017-05-31 13:30:00,40.03,40.14,40.03,40.13,110163.0,36.3185,36.4183,36.3185,36.4093,110163.0
2017-05-31 13:35:00,40.14,40.14,40.08,40.08,26949.0,36.4183,36.4183,36.3639,36.3639,26949.0
2017-05-31 13:40:00,40.08,40.09,40.03,40.05,63239.0,36.3639,36.373,36.3185,36.3367,63239.0
2017-05-31 13:45:00,40.05,40.07,40.03,40.03,60560.0,36.3367,36.3548,36.3185,36.3185,60560.0
2017-05-31 13:50:00,40.04,40.1,40.03,40.05,67628.0,36.3276,36.382,36.3185,36.3367,67628.0
2017-05-31 13:55:00,40.05,40.12,40.05,40.11,57504.0,36.3367,36.4002,36.3367,36.3911,57504.0
2017-05-31 14:00:00,40.1,40.11,40.02,40.03,91465.0,36.382,36.3911,36.3095,36.3185,91465.0
2017-05-31 14:05:00,40.04,40.05,40.0,40.0,81069.0,36.3276,36.3367,36.2913,36.2913,81069.0
2017-05-31 14:10:00,40.01,40.02,39.92,39.96,112160.0,36.3004,36.3095,36.2187,36.255,112160.0
2017-05-31 14:15:00,39.96,40.02,39.96,40.01,78044.0,36.255,36.3095,36.255,36.3004,78044.0
2017-05-31 14:20:00,40.02,40.03,39.97,39.98,80252.0,36.3095,36.3185,36.2641,36.2732,80252.0
2017-05-31 14:25:00,39.98,40.02,39.96,40.02,150815.0,36.2732,36.3095,36.255,36.3095,150815.0
2017-05-31 14:30:00,40.01,40.06,39.99,40.0,97903.0,36.3004,36.3457,36.2822,36.2913,97903.0
2017-05-31 14:35:00,40.0,40.06,40.0,40.01,101806.0,36.2913,36.3457,36.2913,36.3004,101806.0
2017-05-31 14:40:00,40.01,40.12,40.0,40.11,75417.0,36.3004,36.4002,36.2913,36.3911,75417.0
2017-05-31 14:45:00,40.11,40.12,40.06,40.09,108198.0,36.3911,36.4002,36.3457,36.373,108198.0
2017-05-31 14:50:00,40.09,40.12,40.08,40.09,90594.0,36.373,36.4002,36.3639,36.373,90594.0
2017-05-31 14:55:00,40.1,40.15,40.09,40.12,162675.0,36.382,36.4274,36.373,36.4002,162675.0
2017-05-31 15:00:00,40.12,40.17,40.11,40.14,145330.0,36.4002,36.4455,36.3911,36.4183,145330.0
2017-05-31 15:05:00,40.15,40.15,40.06,40.07,77171.0,36.4274,36.4274,36.3457,36.3548,77171.0
2017-05-31 15:10:00,40.07,40.09,40.04,40.06,78390.0,36.3548,36.373,36.3276,36.3457,78390.0
2017-05-31 15:15:00,40.07,40.1,40.04,40.04,86941.0,36.3548,36.382,36.3276,36.3276,86941.0
2017-05-31 15:20:00,40.05,40.12,40.04,40.1,91531.0,36.3367,36.4002,36.3276,36.382,91531.0
2017-05-31 15:25:00,40.09,40.1,40.05,40.07,92248.0,36.373,36.382,36.3367,36.3548,92248.0
2017-05-31 15:30:00,40.07,40.1,40.03,40.03,95272.0,36.3548,36.382,36.3185,36.3185,95272.0
2017-05-31 15:35:00,40.04,40.09,40.03,40.05,112337.0,36.3276,36.373,36.3185,36.3367,112337.0
2017-05-31 15:40:00,40.05,40.08,40.05,40.08,207200.0,36.3367,36.3639,36.3367,36.3639,207200.0
2017-05-31 15:45:00,40.08,40.1,40.05,40.05,196362.0,36.3639,36.382,36.3367,36.3367,196362.0
2017-05-31 15:50:00,40.05,40.06,40.0,40.01,481648.0,36.3367,36.3457,36.2913,36.3004,481648.0
2017-05-31 15:55:00,40.0,40.07,40.0,40.05,731878.0,36.2913,36.3548,36.2913,36.3367,731878.0
2017-06-01 09:30:00,40.21,40.27,40.05,40.09,213777.0,36.4818,36.5363,36.3367,36.373,213777.0
2017-06-01 09:35:00,40.09,40.14,39.99,40.06,287290.0,36.373,36.4183,36.2822,36.3457,287290.0
2017-06-01 09:40:00,40.07,40.3,40.06,40.25,242945.0,36.3548,36.5635,36.3457,36.5181,242945.0
2017-06-01 09:45:00,40.24,40.47,40.22,40.45,190077.0,36.5091,36.7177,36.4909,36.6996,190077.0
2017-06-01 09:50:00,40.45,40.45,40.14,40.15,107008.0,36.6996,36.6996,36.4183,36.4274,107008.0
2017-06-01 09:55:00,40.14,40.26,40.14,40.23,76653.0,36.4183,36.5272,36.4183,36.5,76653.0
2017-06-01 10:00:00,40.24,40.29,40.2,40.22,54718.0,36.5091,36.5544,36.4728,36.4909,54718.0
2017-06-01 10:05:00,40.21,40.24,40.14,40.16,112879.0,36.4818,36.5091,36.4183,36.4365,112879.0
2017-06-01 10:10:00,40.16,40.24,40.16,40.2,108150.0,36.4365,36.5091,36.4365,36.4728,108150.0
2017-06-01 10:15:00,40.2,40.21,39.98,40.03,180700.0,36.4728,36.4818,36.2732,36.3185,180700.0
2017-06-01 10:20:00,40.04,40.13,40.0,40.05,169479.0,36.3276,36.4093,36.2913,36.3367,169479.0
2017-06-01 10:25:00,40.06,40.1,39.99,40.08,101607.0,36.3457,36.382,36.2822,36.3639,101607.0
2017-06-01 10:30:00,40.08,40.1,40.04,40.09,229318.0,36.3639,36.382,36.3276,36.373,229318.0
2017-06-01 10:35:00,40.1,40.16,40.07,40.09,197778.0,36.382,36.4365,36.3548,36.373,197778.0
2017-06-01 10:40:00,40.09,40.14,40.08,40.14,85669.0,36.373,36.4183,36.3639,36.4183,85669.0
2017-06-01 10:45:00,40.13,40.17,40.06,40.07,176745.0,36.4093,36.4455,36.3457,36.3548,176745.0
2017-06-01 10:50:00,40.07,40.07,40.0,40.05,120129.0,36.3548,36.3548,36.2913,36.3367,120129.0
2017-06-01 10:55:00,40.04,40.09,40.01,40.09,172582.0,36.3276,36.373,36.3004,36.373,172582.0
2017-06-01 11:00:00,40.1,40.2,40.08,40.19,286820.0,36.382,36.4728,36.3639,36.4637,286820.0
2017-06-01 11:05:00,40.19,40.24,40.13,40.22,226375.0,36.4637,36.5091,36.4093,36.4909,226375.0
2017-06-01 11:10:00,40.22,40.24,40.14,40.15,200848.0,36.4909,36.5091,36.4183,36.4274,200848.0
2017-06-01 11:15:00,40.15,40.26,40.13,40.17,137237.0,36.4274,36.5272,36.4093,36.4455,137237.0
2017-06-01 11:20:00,40.16,40.22,40.14,40.2,81572.0,36.4365,36.4909,36.4183,36.4728,81572.0
2017-06-01 11:25:00,40.2,40.33,40.19,40.3,118859.0,36.4728,36.5907,36.4637,36.5635,118859.0
2017-06-01 11:30:00,40.3,40.34,40.21,40.33,322279.0,36.5635,36.5998,36.4818,36.5907,322279.0
2017-06-01 11:35:00,40.33,40.34,40.2,40.22,103234.0,36.5907,36.5998,36.4728,36.4909,103234.0
2017-06-01 11:40:00,40.21,40.25,40.18,40.25,68357.0,36.4818,36.5181,36.4546,36.5181,68357.0
2017-06-01 11:45:00,40.26,40.27,40.21,40.21,110054.0,36.5272,36.5363,36.4818,36.4818,110054.0
2017-06-01 11:50:00,40.21,40.21,40.18,40.19,57723.0,36.4818,36.4818,36.4546,36.4637,57723.0
2017-06-01 11:55:00,40.2,40.21,40.17,40.19,86148.0,36.4728,36.4818,36.4455,36.4637,86148.0
2017-06-01 12:00:00,40.2,40.23,40.17,40.21,76735.0,36.4728,36.5,36.4455,36.4818,76735.0
2017-06-01 12:05:00,40.21,40.24,40.17,40.19,157036.0,36.4818,36.5091,36.4455,36.4637,157036.0
2017-06-01 12:10:00,40.19,40.2,40.16,40.2,34339.0,36.4637,36.4728,36.4365,36.4728,34339.0
2017-06-01 12:15:00,40.2,40.2,40.16,40.17,46303.0,36.4728,36.4728,36.4365,36.4455,46303.0
2017-06-01 12:20:00,40.16,40.29,40.16,40.29,99350.0,36.4365,36.5544,36.4365,36.5544,99350.0
2017-06-01 12:25:00,40.28,40.32,40.26,40.3,59961.0,36.5453,36.5816,36.5272,36.5635,59961.0
2017-06-01 12:30:00,40.31,40.32,40.28,40.32,55755.0,36.5726,36.5816,36.5453,36.5816,55755.0
2017-06-01 12:35:00,40.31,40.32,40.28,40.29,72329.0,36.5726,36.5816,36.5453,36.5544,72329.0
2017-06-01 12:40:00,40.3,40.31,40.28,40.29,47757.0,36.5635,36.5726,36.5453,36.5544,47757.0
2017-06-01 12:45:00,40.29,40.3,40.28,40.29,85664.0,36.5544,36.5635,36.5453,36.5544,85664.0
2017-06-01 12:50:00,40.29,40.36,40.28,40.36,85737.0,36.5544,36.6179,36.5453,36.6179,85737.0
2017-06-01 12:55:00,40.35,40.37,40.32,40.36,60525.0,36.6089,36.627,36.5816,36.6179,60525.0
2017-06-01 13:00:00,40.36,40.4,40.34,40.38,62324.0,36.6179,36.6542,36.5998,36.6361,62324.0
2017-06-01 13:05:00,40.37,40.37,40.34,40.34,66416.0,36.627,36.627,36.5998,36.5998,66416.0
2017-06-01 13:10:00,40.35,40.35,40.29,40.3,98065.0,36.6089,36.6089,36.5544,36.5635,98065.0
2017-06-01 13:15:00,40.29,40.33,40.28,40.33,47841.0,36.5544,36.5907,36.5453,36.5907,47841.0
2017-06-01 13:20:00,40.33,40.34,40.28,40.3,95358.0,36.5907,36.5998,36.5453,36.5635,95358.0
2017-06-01 13:25:00,40.3,40.37,40.29,40.34,74060.0,36.5635,36.627,36.5544,36.5998,74060.0
2017-06-01 13:30:00,40.34,40.39,40.33,40.39,85221.0,36.5998,36.6451,36.5907,36.6451,85221.0
2017-06-01 13:35:00,40.39,40.41,40.38,40.4,59540.0,36.6451,36.6633,36.6361,36.6542,59540.0
2017-06-01 13:40:00,40.4,40.4,40.37,40.38,81826.0,36.6542,36.6542,36.627,36.6361,81826.0
2017-06-01 13:45:00,40.38,40.39,40.33,40.39,114005.0,36.6361,36.6451,36.5907,36.6451,114005.0
2017-06-01 13:50:00,40.4,40.4,40.34,40.35,57595.0,36.6542,36.6542,36.5998,36.6089,57595.0
2017-06-01 13:55:00,40.34,40.37,40.33,40.37,64928.0,36.5998,36.627,36.5907,36.627,64928.0
2017-06-01 14:00:00,40.37,40.37,40.31,40.32,90182.0,36.627,36.627,36.5726,36.5816,90182.0
2017-06-01 14:05:00,40.31,40.36,40.3,40.36,49999.0,36.5726,36.6179,36.5635,36.6179,49999.0
2017-06-01 14:10:00,40.36,40.37,40.35,40.35,61880.0,36.6179,36.627,36.6089,36.6089,61880.0
2017-06-01 14:15:00,40.35,40.4,40.34,40.39,127573.0,36.6089,36.6542,36.5998,36.6451,127573.0
2017-06-01 14:20:00,40.39,40.39,40.34,40.39,378479.0,36.6451,36.6451,36.5998,36.6451,378479.0
2017-06-01 14:25:00,40.38,40.39,40.35,40.36,83286.0,36.6361,36.6451,36.6089,36.6179,83286.0
2017-06-01 14:30:00,40.36,40.38,40.3,40.3,86725.0,36.6179,36.6361,36.5635,36.5635,86725.0
2017-06-01 14:35:00,40.3,40.31,40.27,40.28,143594.0,36.5635,36.5726,36.5363,36.5453,143594.0
2017-06-01 14:40:00,40.29,40.29,40.24,40.25,75116.0,36.5544,36.5544,36.5091,36.5181,75116.0
2017-06-01 14:45:00,40.25,40.27,40.24,40.26,59055.0,36.5181,36.5363,36.5091,36.5272,59055.0
2017-06-01 14:50:00,40.26,40.27,40.23,40.27,101660.0,36.5272,36.5363,36.5,36.5363,101660.0
2017-06-01 14:55:00,40.27,40.28,40.24,40.25,48420.0,36.5363,36.5453,36.5091,36.5181,48420.0
2017-06-01 15:00:00,40.25,40.29,40.24,40.27,49849.0,36.5181,36.5544,36.5091,36.5363,49849.0
2017-06-01 15:05:00,40.27,40.28,40.24,40.28,87143.0,36.5363,36.5453,36.5091,36.5453,87143.0
2017-06-01 15:10:00,40.27,40.28,40.24,40.26,59343.0,36.5363,36.5453,36.5091,36.5272,59343.0
2017-06-01 15:15:00,40.27,40.3,40.24,40.27,69111.0,36.5363,36.5635,36.5091,36.5363,69111.0
2017-06-01 15:20:00,40.27,40.3,40.27,40.28,82871.0,36.5363,36.5635,36.5363,36.5453,82871.0
2017-06-01 15:25:00,40.28,40.29,40.27,40.27,37404.0,36.5453,36.5544,36.5363,36.5363,37404.0
2017-06-01 15:30:00,40.27,40.3,40.24,40.29,84611.0,36.5363,36.5635,36.5091,36.5544,84611.0
2017-06-01 15:35:00,40.29,40.3,40.28,40.3,104609.0,36.5544,36.5635,36.5453,36.5635,104609.0
2017-06-01 15:40:00,40.3,40.3,40.24,40.27,153661.0,36.5635,36.5635,36.5091,36.5363,153661.0
2017-06-01 15:45:00,40.27,40.29,40.26,40.27,96094.0,36.5363,36.5544,36.5272,36.5363,96094.0
2017-06-01 15:50:00,40.27,40.34,40.26,40.28,452860.0,36.5363,36.5998,36.5272,36.5453,452860.0
2017-06-01 15:55:00,40.28,40.33,40.26,40.29,358452.0,36.5453,36.5907,36.5272,36.5544,358452.0
2017-06-02 09:30:00,40.21,40.32,39.86,39.99,459564.0,36.4818,36.5816,36.1643,36.2822,459564.0
2017-06-02 09:35:00,39.97,40.17,39.97,40.08,112091.0,36.2641,36.4455,36.2641,36.3639,112091.0
2017-06-02 09:40:00,40.07,40.14,40.03,40.1,114682.0,36.3548,36.4183,36.3185,36.382,114682.0
2017-06-02 09:45:00,40.1,40.14,40.03,40.1,134965.0,36.382,36.4183,36.3185,36.382,134965.0
2017-06-02 09:50:00,40.11,40.12,40.06,40.09,35718.0,36.3911,36.4002,36.3457,36.373,35718.0
2017-06-02 09:55:00,40.09,40.1,40.0,40.06,108074.0,36.373,36.382,36.2913,36.3457,108074.0
2017-06-02 10:00:00,40.05,40.05,39.88,39.91,124233.0,36.3367,36.3367,36.1824,36.2097,124233.0
2017-06-02 10:05:00,39.91,40.04,39.91,40.02,76307.0,36.2097,36.3276,36.2097,36.3095,76307.0
2017-06-02 10:10:00,40.02,40.05,39.98,40.02,284972.0,36.3095,36.3367,36.2732,36.3095,284972.0
2017-06-02 10:15:00,40.02,40.02,40.0,40.02,126416.0,36.3095,36.3095,36.2913,36.3095,126416.0
2017-06-02 10:20:00,40.01,40.02,39.96,40.02,89778.0,36.3004,36.3095,36.255,36.3095,89778.0
2017-06-02 10:25:00,40.02,40.1,40.0,40.08,92361.0,36.3095,36.382,36.2913,36.3639,92361.0
2017-06-02 10:30:00,40.09,40.18,40.09,40.13,77866.0,36.373,36.4546,36.373,36.4093,77866.0
2017-06-02 10:35:00,40.13,40.14,40.04,40.07,110089.0,36.4093,36.4183,36.3276,36.3548,110089.0
2017-06-02 10:40:00,40.07,40.1,40.05,40.06,80571.0,36.3548,36.382,36.3367,36.3457,80571.0
2017-06-02 10:45:00,40.06,40.08,40.02,40.05,57729.0,36.3457,36.3639,36.3095,36.3367,57729.0
2017-06-02 10:50:00,40.05,40.1,40.04,40.09,111932.0,36.3367,36.382,36.3276,36.373,111932.0
2017-06-02 10:55:00,40.09,40.09,40.02,40.04,150242.0,36.373,36.373,36.3095,36.3276,150242.0
2017-06-02 11:00:00,40.04,40.08,40.03,40.08,35612.0,36.3276,36.3639,36.3185,36.3639,35612.0
2017-06-02 11:05:00,40.08,40.11,40.07,40.11,36889.0,36.3639,36.3911,36.3548,36.3911,36889.0
2017-06-02 11:10:00,40.11,40.18,40.1,40.17,57777.0,36.3911,36.4546,36.382,36.4455,57777.0
2017-06-02 11:15:00,40.17,40.17,40.11,40.12,66723.0,36.4455,36.4455,36.3911,36.4002,66723.0
2017-06-02 11:20:00,40.11,40.12,40.08,40.08,174418.0,36.3911,36.4002,36.3639,36.3639,174418.0
2017-06-02 11:25:00,40.09,40.15,40.08,40.15,83936.0,36.373,36.4274,36.3639,36.4274,83936.0
2017-06-02 11:30:00,40.15,40.23,40.12,40.21,118161.0,36.4274,36.5,36.4002,36.4818,118161.0
2017-06-02 11:35:00,40.21,40.23,40.09,40.09,106926.0,36.4818,36.5,36.373,36.373,106926.0
2017-06-02 11:40:00,40.1,40.13,40.09,40.11,56636.0,36.382,36.4093,36.373,36.3911,56636.0
2017-06-02 11:45:00,40.11,40.16,40.1,40.12,50200.0,36.3911,36.4365,36.382,36.4002,50200.0
2017-06-02 11:50:00,40.12,40.14,40.12,40.14,22365.0,36.4002,36.4183,36.4002,36.4183,22365.0
2017-06-02 11:55:00,40.15,40.15,40.1,40.11,37129.0,36.4274,36.4274,36.382,36.3911,37129.0
2017-06-02 12:00:00,40.11,40.12,40.1,40.12,21555.0,36.3911,36.4002,36.382,36.4002,21555.0
2017-06-02 12:05:00,40.12,40.17,40.11,40.16,186793.0,36.4002,36.4455,36.3911,36.4365,186793.0
2017-06-02 12:10:00,40.15,40.17,40.13,40.16,67560.0,36.4274,36.4455,36.4093,36.4365,67560.0
2017-06-02 12:15:00,40.16,40.17,40.14,40.16,45361.0,36.4365,36.4455,36.4183,36.4365,45361.0
2017-06-02 12:20:00,40.16,40.17,40.15,40.16,55158.0,36.4365,36.4455,36.4274,36.4365,55158.0
2017-06-02 12:25:00,40.16,40.21,40.15,40.21,71154.0,36.4365,36.4818,36.4274,36.4818,71154.0
2017-06-02 12:30:00,40.21,40.22,40.14,40.15,261532.0,36.4818,36.4909,36.4183,36.4274,261532.0
2017-06-02 12:35:00,40.15,40.16,40.14,40.15,62708.0,36.4274,36.4365,36.4183,36.4274,62708.0
2017-06-02 12:40:00,40.15,40.15,40.13,40.14,43178.0,36.4274,36.4274,36.4093,36.4183,43178.0
2017-06-02 12:45:00,40.15,40.15,40.14,40.14,66312.0,36.4274,36.4274,36.4183,36.4183,66312.0
2017-06-02 12:50:00,40.15,40.15,40.14,40.15,55853.0,36.4274,36.4274,36.4183,36.4274,55853.0
2017-06-02 12:55:00,40.15,40.15,40.13,40.15,69618.0,36.4274,36.4274,36.4093,36.4274,69618.0
2017-06-02 13:00:00,40.15,40.16,40.12,40.15,70777.0,36.4274,36.4365,36.4002,36.4274,70777.0
2017-06-02 13:05:00,40.15,40.15,40.14,40.15,60856.0,36.4274,36.4274,36.4183,36.4274,60856.0
2017-06-02 13:10:00,40.15,40.21,40.14,40.2,111255.0,36.4274,36.4818,36.4183,36.4728,111255.0
2017-06-02 13:15:00,40.2,40.26,40.19,40.26,42072.0,36.4728,36.5272,36.4637,36.5272,42072.0
2017-06-02 13:20:00,40.26,40.34,40.25,40.31,236146.0,36.5272,36.5998,36.5181,36.5726,236146.0
2017-06-02 13:25:00,40.32,40.33,40.29,40.3,62901.0,36.5816,36.5907,36.5544,36.5635,62901.0
2017-06-02 13:30:00,40.29,40.31,40.27,40.3,78460.0,36.5544,36.5726,36.5363,36.5635,78460.0
2017-06-02 13:35:00,40.29,40.32,40.28,40.3,176870.0,36.5544,36.5816,36.5453,36.5635,176870.0
2017-06-02 13:40:00,40.3,40.37,40.3,40.32,111823.0,36.5635,36.627,36.5635,36.5816,111823.0
2017-06-02 13:45:00,40.32,40.32,40.31,40.32,38123.0,36.5816,36.5816,36.5726,36.5816,38123.0
2017-06-02 13:50:00,40.32,40.32,40.27,40.29,47727.0,36.5816,36.5816,36.5363,36.5544,47727.0
2017-06-02 13:55:00,40.29,40.3,40.21,40.22,58429.0,36.5544,36.5635,36.4818,36.4909,58429.0
2017-06-02 14:00:00,40.22,40.24,40.16,40.21,79583.0,36.4909,36.5091,36.4365,36.4818,79583.0
2017-06-02 14:05:00,40.21,40.25,40.2,40.22,84463.0,36.4818,36.5181,36.4728,36.4909,84463.0
2017-06-02 14:10:00,40.23,40.27,40.23,40.25,30738.0,36.5,36.5363,36.5,36.5181,30738.0
2017-06-02 14:15:00,40.25,40.28,40.23,40.27,60997.0,36.5181,36.5453,36.5,36.5363,60997.0
2017-06-02 14:20:00,40.27,40.28,40.25,40.26,145410.0,36.5363,36.5453,36.5181,36.5272,145410.0
2017-06-02 14:25:00,40.26,40.29,40.23,40.25,54566.0,36.5272,36.5544,36.5,36.5181,54566.0
2017-06-02 14:30:00,40.25,40.27,40.23,40.25,92695.0,36.5181,36.5363,36.5,36.5181,92695.0
2017-06-02 14:35:00,40.25,40.28,40.24,40.27,34953.0,36.5181,36.5453,36.5091,36.5363,34953.0
2017-06-02 14:40:00,40.27,40.28,40.26,40.27,46406.0,36.5363,36.5453,36.5272,36.5363,46406.0
2017-06-02 14:45:00,40.27,40.29,40.25,40.28,48759.0,36.5363,36.5544,36.5181,36.5453,48759.0
2017-06-02 14:50:00,40.28,40.28,40.24,40.27,39564.0,36.5453,36.5453,36.5091,36.5363,39564.0
2017-06-02 14:55:00,40.27,40.29,40.24,40.26,76685.0,36.5363,36.5544,36.5091,36.5272,76685.0
2017-06-02 15:00:00,40.27,40.3,40.25,40.27,34554.0,36.5363,36.5635,36.5181,36.5363,34554.0
2017-06-02 15:05:00,40.27,40.3,40.24,40.3,29449.0,36.5363,36.5635,36.5091,36.5635,29449.0
2017-06-02 15:10:00,40.29,40.3,40.27,40.3,149533.0,36.5544,36.5635,36.5363,36.5635,149533.0
2017-06-02 15:15:00,40.3,40.3,40.28,40.29,98554.0,36.5635,36.5635,36.5453,36.5544,98554.0
2017-06-02 15:20:00,40.29,40.3,40.28,40.29,103119.0,36.5544,36.5635,36.5453,36.5544,103119.0
2017-06-02 15:25:00,40.29,40.3,40.28,40.29,234145.0,36.5544,36.5635,36.5453,36.5544,234145.0
2017-06-02 15:30:00,40.29,40.3,40.28,40.29,118053.0,36.5544,36.5635,36.5453,36.5544,118053.0
2017-06-02 15:35:00,40.29,40.3,40.28,40.29,83481.0,36.5544,36.5635,36.5453,36.5544,83481.0
2017-06-02 15:40:00,40.29,40.3,40.26,40.27,319645.0,36.5544,36.5635,36.5272,36.5363,319645.0
2017-06-02 15:45:00,40.27,40.28,40.2,40.23,95137.0,36.5363,36.5453,36.4728,36.5,95137.0
2017-06-02 15:50:00,40.24,40.32,40.24,40.27,201372.0,36.5091,36.5816,36.5091,36.5363,201372.0
2017-06-02 15:55:00,40.27,40.28,40.19,40.23,618031.0,36.5363,36.5453,36.4637,36.5,618031.0
2017-06-05 09:30:00,40.32,40.4,40.2,40.31,195942.0,36.5816,36.6542,36.4728,36.5726,195942.0
2017-06-05 09:35:00,40.32,40.36,40.21,40.28,111051.0,36.5816,36.6179,36.4818,36.5453,111051.0
2017-06-05 09:40:00,40.26,40.3,40.2,40.21,91386.0,36.5272,36.5635,36.4728,36.4818,91386.0
2017-06-05 09:45:00,40.22,40.4,40.21,40.38,63661.0,36.4909,36.6542,36.4818,36.6361,63661.0
2017-06-05 09:50:00,40.39,40.4,40.27,40.35,98914.0,36.6451,36.6542,36.5363,36.6089,98914.0
2017-06-05 09:55:00,40.36,40.48,40.34,40.47,137875.0,36.6179,36.7268,36.5998,36.7177,137875.0
2017-06-05 10:00:00,40.47,40.48,40.4,40.46,79168.0,36.7177,36.7268,36.6542,36.7087,79168.0
2017-06-05 10:05:00,40.46,40.5,40.41,40.5,175972.0,36.7087,36.7449,36.6633,36.7449,175972.0
2017-06-05 10:10:00,40.5,40.53,40.46,40.49,201928.0,36.7449,36.7722,36.7087,36.7359,201928.0
2017-06-05 10:15:00,40.48,40.51,40.47,40.48,95167.0,36.7268,36.754,36.7177,36.7268,95167.0
2017-06-05 10:20:00,40.48,40.51,40.47,40.48,82931.0,36.7268,36.754,36.7177,36.7268,82931.0
2017-06-05 10:25:00,40.48,40.52,40.47,40.52,126473.0,36.7268,36.7631,36.7177,36.7631,126473.0
2017-06-05 10:30:00,40.52,40.53,40.45,40.48,144938.0,36.7631,36.7722,36.6996,36.7268,144938.0
2017-06-05 10:35:00,40.48,40.48,40.44,40.48,61531.0,36.7268,36.7268,36.6905,36.7268,61531.0
2017-06-05 10:40:00,40.47,40.49,40.44,40.49,85813.0,36.7177,36.7359,36.6905,36.7359,85813.0
2017-06-05 10:45:00,40.48,40.49,40.41,40.47,85970.0,36.7268,36.7359,36.6633,36.7177,85970.0
2017-06-05 10:50:00,40.47,40.48,40.41,40.43,36699.0,36.7177,36.7268,36.6633,36.6814,36699.0
2017-06-05 10:55:00,40.44,40.44,40.33,40.33,70716.0,36.6905,36.6905,36.5907,36.5907,70716.0
2017-06-05 11:00:00,40.32,40.39,40.27,40.27,78298.0,36.5816,36.6451,36.5363,36.5363,78298.0
2017-06-05 11:05:00,40.27,40.35,40.27,40.33,55966.0,36.5363,36.6089,36.5363,36.5907,55966.0
2017-06-05 11:10:00,40.32,40.33,40.22,40.27,67108.0,36.5816,36.5907,36.4909,36.5363,67108.0
2017-06-05 11:15:00,40.27,40.32,40.26,40.29,40063.0,36.5363,36.5816,36.5272,36.5544,40063.0
2017-06-05 11:20:00,40.29,40.3,40.1,40.11,123406.0,36.5544,36.5635,36.382,36.3911,123406.0
2017-06-05 11:25:00,40.12,40.16,40.07,40.13,198241.0,36.4002,36.4365,36.3548,36.4093,198241.0
2017-06-05 11:30:00,40.13,40.2,40.12,40.15,65897.0,36.4093,36.4728,36.4002,36.4274,65897.0
2017-06-05 11:35:00,40.15,40.19,40.15,40.18,34036.0,36.4274,36.4637,36.4274,36.4546,34036.0
2017-06-05 11:40:00,40.17,40.19,40.11,40.17,47247.0,36.4455,36.4637,36.3911,36.4455,47247.0
2017-06-05 11:45:00,40.17,40.18,40.12,40.17,42793.0,36.4455,36.4546,36.4002,36.4455,42793.0
2017-06-05 11:50:00,40.17,40.23,40.15,40.23,75964.0,36.4455,36.5,36.4274,36.5,75964.0
2017-06-05 11:55:00,40.23,40.25,40.2,40.21,38024.0,36.5,36.5181,36.4728,36.4818,38024.0
2017-06-05 12:00:00,40.21,40.24,40.18,40.19,41096.0,36.4818,36.5091,36.4546,36.4637,41096.0
2017-06-05 12:05:00,40.18,40.2,40.12,40.15,63907.0,36.4546,36.4728,36.4002,36.4274,63907.0
2017-06-05 12:10:00,40.14,40.19,40.13,40.16,24313.0,36.4183,36.4637,36.4093,36.4365,24313.0
2017-06-05 12:15:00,40.15,40.23,40.15,40.22,33057.0,36.4274,36.5,36.4274,36.4909,33057.0
2017-06-05 12:20:00,40.22,40.22,40.17,40.2,23747.0,36.4909,36.4909,36.4455,36.4728,23747.0
2017-06-05 12:25:00,40.2,40.24,40.18,40.21,59436.0,36.4728,36.5091,36.4546,36.4818,59436.0
2017-06-05 12:30:00,40.2,40.21,40.16,40.19,67309.0,36.4728,36.4818,36.4365,36.4637,67309.0
2017-06-05 12:35:00,40.18,40.26,40.17,40.26,79967.0,36.4546,36.5272,36.4455,36.5272,79967.0
2017-06-05 12:40:00,40.26,40.26,40.25,40.26,22105.0,36.5272,36.5272,36.5181,36.5272,22105.0
2017-06-05 12:45:00,40.26,40.29,40.24,40.25,64575.0,36.5272,36.5544,36.5091,36.5181,64575.0
2017-06-05 12:50:00,40.26,40.26,40.24,40.24,36695.0,36.5272,36.5272,36.5091,36.5091,36695.0
2017-06-05 12:55:00,40.25,40.3,40.23,40.3,41770.0,36.5181,36.5635,36.5,36.5635,41770.0
2017-06-05 13:00:00,40.3,40.33,40.25,40.27,30237.0,36.5635,36.5907,36.5181,36.5363,30237.0
2017-06-05 13:05:00,40.27,40.34,40.27,40.31,20629.0,36.5363,36.5998,36.5363,36.5726,20629.0
2017-06-05 13:10:00,40.3,40.34,40.3,40.33,13975.0,36.5635,36.5998,36.5635,36.5907,13975.0
2017-06-05 13:15:00,40.34,40.36,40.33,40.34,24513.0,36.5998,36.6179,36.5907,36.5998,24513.0
2017-06-05 13:20:00,40.34,40.38,40.32,40.35,32357.0,36.5998,36.6361,36.5816,36.6089,32357.0
2017-06-05 13:25:00,40.36,40.4,40.34,40.37,41274.0,36.6179,36.6542,36.5998,36.627,41274.0
2017-06-05 13:30:00,40.37,40.42,40.35,40.39,29488.0,36.627,36.6724,36.6089,36.6451,29488.0
2017-06-05 13:35:00,40.39,40.4,40.37,40.38,22037.0,36.6451,36.6542,36.627,36.6361,22037.0
2017-06-05 13:40:00,40.38,40.4,40.36,40.38,22511.0,36.6361,36.6542,36.6179,36.6361,22511.0
2017-06-05 13:45:00,40.37,40.39,40.36,40.38,18432.0,36.627,36.6451,36.6179,36.6361,18432.0
2017-06-05 13:50:00,40.37,40.37,40.32,40.35,39020.0,36.627,36.627,36.5816,36.6089,39020.0
2017-06-05 13:55:00,40.35,40.35,40.32,40.32,13006.0,36.6089,36.6089,36.5816,36.5816,13006.0
2017-06-05 14:00:00,40.33,40.36,40.28,40.29,43809.0,36.5907,36.6179,36.5453,36.5544,43809.0
2017-06-05 14:05:00,40.28,40.35,40.28,40.3,26803.0,36.5453,36.6089,36.5453,36.5635,26803.0
2017-06-05 14:10:00,40.31,40.33,40.29,40.32,26757.0,36.5726,36.5907,36.5544,36.5816,26757.0
2017-06-05 14:15:00,40.32,40.37,40.31,40.34,13859.0,36.5816,36.627,36.5726,36.5998,13859.0
2017-06-05 14:20:00,40.34,40.34,40.31,40.34,13733.0,36.5998,36.5998,36.5726,36.5998,13733.0
2017-06-05 14:25:00,40.33,40.36,40.33,40.33,27611.0,36.5907,36.6179,36.5907,36.5907,27611.0
2017-06-05 14:30:00,40.33,40.36,40.33,40.34,13739.0,36.5907,36.6179,36.5907,36.5998,13739.0
2017-06-05 14:35:00,40.34,40.35,40.31,40.32,34211.0,36.5998,36.6089,36.5726,36.5816,34211.0
2017-06-05 14:40:00,40.32,40.34,40.31,40.32,14420.0,36.5816,36.5998,36.5726,36.5816,14420.0
2017-06-05 14:45:00,40.32,40.38,40.31,40.35,22783.0,36.5816,36.6361,36.5726,36.6089,22783.0
2017-06-05 14:50:00,40.35,40.37,40.32,40.34,47090.0,36.6089,36.627,36.5816,36.5998,47090.0
2017-06-05 14:55:00,40.34,40.36,40.32,40.33,26872.0,36.5998,36.6179,36.5816,36.5907,26872.0
2017-06-05 15:00:00,40.33,40.36,40.3,40.33,31346.0,36.5907,36.6179,36.5635,36.5907,31346.0
2017-06-05 15:05:00,40.33,40.37,40.32,40.36,37633.0,36.5907,36.627,36.5816,36.6179,37633.0
2017-06-05 15:10:00,40.35,40.37,40.34,40.37,22689.0,36.6089,36.627,36.5998,36.627,22689.0
2017-06-05 15:15:00,40.36,40.37,40.32,40.33,20891.0,36.6179,36.627,36.5816,36.5907,20891.0
2017-06-05 15:20:00,40.33,40.38,40.31,40.31,30681.0,36.5907,36.6361,36.5726,36.5726,30681.0
2017-06-05 15:25:00,40.31,40.37,40.31,40.37,32310.0,36.5726,36.627,36.5726,36.627,32310.0
2017-06-05 15:30:00,40.37,40.37,40.33,40.33,21653.0,36.627,36.627,36.5907,36.5907,21653.0
2017-06-05 15:35:00,40.33,40.39,40.32,40.38,80230.0,36.5907,36.6451,36.5816,36.6361,80230.0
2017-06-05 15:40:00,40.38,40.43,40.37,40.4,78279.0,36.6361,36.6814,36.627,36.6542,78279.0
2017-06-05 15:45:00,40.4,40.41,40.39,40.4,122239.0,36.6542,36.6633,36.6451,36.6542,122239.0
2017-06-05 15:50:00,40.41,40.45,40.33,40.34,291856.0,36.6633,36.6996,36.5907,36.5998,291856.0
2017-06-05 15:55:00,40.34,40.36,40.26,40.31,337806.0,36.5998,36.6179,36.5272,36.5726,337806.0
2017-06-06 09:30:00,40.2,40.36,40.17,40.36,148355.0,36.4728,36.6179,36.4455,36.6179,148355.0
2017-06-06 09:35:00,40.36,40.45,40.34,40.37,69154.0,36.6179,36.6996,36.5998,36.627,69154.0
2017-06-06 09:40:00,40.35,40.4,40.25,40.35,82927.0,36.6089,36.6542,36.5181,36.6089,82927.0
2017-06-06 09:45:00,40.34,40.45,40.3,40.45,105039.0,36.5998,36.6996,36.5635,36.6996,105039.0
2017-06-06 09:50:00,40.45,40.52,40.45,40.5,108813.0,36.6996,36.7631,36.6996,36.7449,108813.0
2017-06-06 09:55:00,40.5,40.52,40.46,40.47,122137.0,36.7449,36.7631,36.7087,36.7177,122137.0
2017-06-06 10:00:00,40.47,40.48,40.37,40.42,120457.0,36.7177,36.7268,36.627,36.6724,120457.0
2017-06-06 10:05:00,40.41,40.44,40.37,40.4,131406.0,36.6633,36.6905,36.627,36.6542,131406.0
2017-06-06 10:10:00,40.4,40.42,40.32,40.32,114805.0,36.6542,36.6724,36.5816,36.5816,114805.0
2017-06-06 10:15:00,40.33,40.39,40.27,40.39,139797.0,36.5907,36.6451,36.5363,36.6451,139797.0
2017-06-06 10:20:00,40.38,40.4,40.36,40.37,52085.0,36.6361,36.6542,36.6179,36.627,52085.0
2017-06-06 10:25:00,40.37,40.39,40.32,40.37,87639.0,36.627,36.6451,36.5816,36.627,87639.0
2017-06-06 10:30:00,40.37,40.48,40.35,40.45,129430.0,36.627,36.7268,36.6089,36.6996,129430.0
2017-06-06 10:35:00,40.46,40.49,40.42,40.43,64697.0,36.7087,36.7359,36.6724,36.6814,64697.0
2017-06-06 10:40:00,40.43,40.48,40.41,40.47,67715.0,36.6814,36.7268,36.6633,36.7177,67715.0
2017-06-06 10:45:00,40.46,40.48,40.42,40.43,62210.0,36.7087,36.7268,36.6724,36.6814,62210.0
2017-06-06 10:50:00,40.43,40.46,40.42,40.43,56872.0,36.6814,36.7087,36.6724,36.6814,56872.0
2017-06-06 10:55:00,40.43,40.45,40.43,40.44,46843.0,36.6814,36.6996,36.6814,36.6905,46843.0
2017-06-06 11:00:00,40.45,40.5,40.44,40.45,62459.0,36.6996,36.7449,36.6905,36.6996,62459.0
2017-06-06 11:05:00,40.45,40.46,40.4,40.41,61114.0,36.6996,36.7087,36.6542,36.6633,61114.0
2017-06-06 11:10:00,40.41,40.43,40.38,40.42,44225.0,36.6633,36.6814,36.6361,36.6724,44225.0
2017-06-06 11:15:00,40.42,40.46,40.4,40.42,55216.0,36.6724,36.7087,36.6542,36.6724,55216.0
2017-06-06 11:20:00,40.41,40.43,40.39,40.42,63677.0,36.6633,36.6814,36.6451,36.6724,63677.0
2017-06-06 11:25:00,40.42,40.44,40.42,40.43,24955.0,36.6724,36.6905,36.6724,36.6814,24955.0
2017-06-06 11:30:00,40.42,40.45,40.41,40.42,64225.0,36.6724,36.6996,36.6633,36.6724,64225.0
2017-06-06 11:35:00,40.41,40.44,40.41,40.41,32004.0,36.6633,36.6905,36.6633,36.6633,32004.0
2017-06-06 11:40:00,40.42,40.48,40.42,40.47,31219.0,36.6724,36.7268,36.6724,36.7177,31219.0
2017-06-06 11:45:00,40.48,40.49,40.44,40.46,31482.0,36.7268,36.7359,36.6905,36.7087,31482.0
2017-06-06 11:50:00,40.45,40.49,40.42,40.46,23468.0,36.6996,36.7359,36.6724,36.7087,23468.0
2017-06-06 11:55:00,40.46,40.53,40.46,40.52,47007.0,36.7087,36.7722,36.7087,36.7631,47007.0
2017-06-06 12:00:00,40.53,40.55,40.48,40.5,66750.0,36.7722,36.7903,36.7268,36.7449,66750.0
2017-06-06 12:05:00,40.49,40.51,40.46,40.47,21717.0,36.7359,36.754,36.7087,36.7177,21717.0
2017-06-06 12:10:00,40.48,40.51,40.47,40.47,29288.0,36.7268,36.754,36.7177,36.7177,29288.0
2017-06-06 12:15:00,40.47,40.51,40.47,40.5,60709.0,36.7177,36.754,36.7177,36.7449,60709.0
2017-06-06 12:20:00,40.49,40.5,40.47,40.48,46445.0,36.7359,36.7449,36.7177,36.7268,46445.0
2017-06-06 12:25:00,40.48,40.5,40.47,40.5,42538.0,36.7268,36.7449,36.7177,36.7449,42538.0
2017-06-06 12:30:00,40.5,40.5,40.47,40.5,77637.0,36.7449,36.7449,36.7177,36.7449,77637.0
2017-06-06 12:35:00,40.51,40.55,40.51,40.55,57303.0,36.754,36.7903,36.754,36.7903,57303.0
2017-06-06 12:40:00,40.54,40.55,40.52,40.54,27722.0,36.7812,36.7903,36.7631,36.7812,27722.0
2017-06-06 12:45:00,40.54,40.55,40.53,40.53,29936.0,36.7812,36.7903,36.7722,36.7722,29936.0
2017-06-06 12:50:00,40.54,40.55,40.52,40.52,34959.0,36.7812,36.7903,36.7631,36.7631,34959.0
2017-06-06 12:55:00,40.52,40.55,40.5,40.51,59424.0,36.7631,36.7903,36.7449,36.754,59424.0
2017-06-06 13:00:00,40.5,40.53,40.5,40.51,26525.0,36.7449,36.7722,36.7449,36.754,26525.0
2017-06-06 13:05:00,40.51,40.54,40.49,40.54,191074.0,36.754,36.7812,36.7359,36.7812,191074.0
2017-06-06 13:10:00,40.54,40.54,40.49,40.5,33821.0,36.7812,36.7812,36.7359,36.7449,33821.0
2017-06-06 13:15:00,40.5,40.53,40.49,40.51,30186.0,36.7449,36.7722,36.7359,36.754,30186.0
2017-06-06 13:20:00,40.51,40.51,40.43,40.44,75226.0,36.754,36.754,36.6814,36.6905,75226.0
2017-06-06 13:25:00,40.44,40.44,40.41,40.41,18688.0,36.6905,36.6905,36.6633,36.6633,18688.0
2017-06-06 13:30:00,40.41,40.46,40.4,40.42,22793.0,36.6633,36.7087,36.6542,36.6724,22793.0
2017-06-06 13:35:00,40.43,40.48,40.42,40.47,18043.0,36.6814,36.7268,36.6724,36.7177,18043.0
2017-06-06 13:40:00,40.47,40.48,40.44,40.47,46233.0,36.7177,36.7268,36.6905,36.7177,46233.0
2017-06-06 13:45:00,40.47,40.5,40.47,40.5,26989.0,36.7177,36.7449,36.7177,36.7449,26989.0
2017-06-06 13:50:00,40.5,40.5,40.47,40.48,22866.0,36.7449,36.7449,36.7177,36.7268,22866.0
2017-06-06 13:55:00,40.48,40.5,40.47,40.48,17601.0,36.7268,36.7449,36.7177,36.7268,17601.0
2017-06-06 14:00:00,40.49,40.55,40.48,40.53,107727.0,36.7359,36.7903,36.7268,36.7722,107727.0
2017-06-06 14:05:00,40.53,40.53,40.5,40.5,44483.0,36.7722,36.7722,36.7449,36.7449,44483.0
2017-06-06 14:10:00,40.51,40.54,40.5,40.51,53539.0,36.754,36.7812,36.7449,36.754,53539.0
2017-06-06 14:15:00,40.51,40.51,40.47,40.48,28611.0,36.754,36.754,36.7177,36.7268,28611.0
2017-06-06 14:20:00,40.48,40.49,40.47,40.48,29193.0,36.7268,36.7359,36.7177,36.7268,29193.0
2017-06-06 14:25:00,40.48,40.49,40.46,40.48,24018.0,36.7268,36.7359,36.7087,36.7268,24018.0
2017-06-06 14:30:00,40.48,40.49,40.46,40.48,59167.0,36.7268,36.7359,36.7087,36.7268,59167.0
2017-06-06 14:35:00,40.49,40.53,40.48,40.5,27064.0,36.7359,36.7722,36.7268,36.7449,27064.0
2017-06-06 14:40:00,40.51,40.53,40.49,40.52,45280.0,36.754,36.7722,36.7359,36.7631,45280.0
2017-06-06 14:45:00,40.52,40.55,40.51,40.51,240026.0,36.7631,36.7903,36.754,36.754,240026.0
2017-06-06 14:50:00,40.51,40.52,40.49,40.5,53104.0,36.754,36.7631,36.7359,36.7449,53104.0
2017-06-06 14:55:00,40.51,40.55,40.5,40.52,45592.0,36.754,36.7903,36.7449,36.7631,45592.0
2017-06-06 15:00:00,40.53,40.54,40.49,40.5,174669.0,36.7722,36.7812,36.7359,36.7449,174669.0
2017-06-06 15:05:00,40.5,40.53,40.49,40.53,116341.0,36.7449,36.7722,36.7359,36.7722,116341.0
2017-06-06 15:10:00,40.54,40.54,40.51,40.52,57872.0,36.7812,36.7812,36.754,36.7631,57872.0
2017-06-06 15:15:00,40.52,40.54,40.51,40.52,33614.0,36.7631,36.7812,36.754,36.7631,33614.0
2017-06-06 15:20:00,40.52,40.52,40.45,40.45,96819.0,36.7631,36.7631,36.6996,36.6996,96819.0
2017-06-06 15:25:00,40.45,40.46,40.27,40.28,182372.0,36.6996,36.7087,36.5363,36.5453,182372.0
2017-06-06 15:30:00,40.28,40.28,40.07,40.08,211084.0,36.5453,36.5453,36.3548,36.3639,211084.0
2017-06-06 15:35:00,40.08,40.21,40.07,40.2,80238.0,36.3639,36.4818,36.3548,36.4728,80238.0
2017-06-06 15:40:00,40.19,40.21,40.16,40.2,110926.0,36.4637,36.4818,36.4365,36.4728,110926.0
2017-06-06 15:45:00,40.2,40.25,40.16,40.16,92819.0,36.4728,36.5181,36.4365,36.4365,92819.0
2017-06-06 15:50:00,40.17,40.25,40.16,40.22,170260.0,36.4455,36.5181,36.4365,36.4909,170260.0
2017-06-06 15:55:00,40.22,40.24,40.13,40.16,434267.0,36.4909,36.5091,36.4093,36.4365,434267.0
2017-06-07 09:30:00,40.3,40.36,40.15,40.33,190996.0,36.5635,36.6179,36.4274,36.5907,190996.0
2017-06-07 09:35:00,40.33,40.55,40.32,40.53,91020.0,36.5907,36.7903,36.5816,36.7722,91020.0
2017-06-07 09:40:00,40.53,40.65,40.45,40.53,134199.0,36.7722,36.881,36.6996,36.7722,134199.0
2017-06-07 09:45:00,40.53,40.59,40.47,40.5,44320.0,36.7722,36.8266,36.7177,36.7449,44320.0
2017-06-07 09:50:00,40.51,40.52,40.41,40.49,32953.0,36.754,36.7631,36.6633,36.7359,32953.0
2017-06-07 09:55:00,40.49,40.56,40.46,40.49,69755.0,36.7359,36.7994,36.7087,36.7359,69755.0
2017-06-07 10:00:00,40.48,40.6,40.48,40.56,37153.0,36.7268,36.8357,36.7268,36.7994,37153.0
2017-06-07 10:05:00,40.56,40.75,40.56,40.68,150333.0,36.7994,36.9718,36.7994,36.9083,150333.0
2017-06-07 10:10:00,40.68,40.71,40.61,40.63,92028.0,36.9083,36.9355,36.8448,36.8629,92028.0
2017-06-07 10:15:00,40.63,40.66,40.61,40.65,80851.0,36.8629,36.8901,36.8448,36.881,80851.0
2017-06-07 10:20:00,40.65,40.76,40.64,40.73,102170.0,36.881,36.9808,36.872,36.9536,102170.0
2017-06-07 10:25:00,40.72,40.76,40.7,40.74,96323.0,36.9446,36.9808,36.9264,36.9627,96323.0
2017-06-07 10:30:00,40.73,40.82,40.68,40.8,165645.0,36.9536,37.0353,36.9083,37.0171,165645.0
2017-06-07 10:35:00,40.79,40.81,40.69,40.72,85344.0,37.0081,37.0262,36.9173,36.9446,85344.0
2017-06-07 10:40:00,40.72,40.76,40.61,40.76,62453.0,36.9446,36.9808,36.8448,36.9808,62453.0
2017-06-07 10:45:00,40.76,40.79,40.7,40.76,58501.0,36.9808,37.0081,36.9264,36.9808,58501.0
2017-06-07 10:50:00,40.77,40.85,40.76,40.83,71674.0,36.9899,37.0625,36.9808,37.0444,71674.0
2017-06-07 10:55:00,40.85,40.92,40.8,40.81,96543.0,37.0625,37.126,37.0171,37.0262,96543.0
2017-06-07 11:00:00,40.8,40.88,40.8,40.87,55026.0,37.0171,37.0897,37.0171,37.0806,55026.0
2017-06-07 11:05:00,40.87,40.9,40.85,40.89,61194.0,37.0806,37.1079,37.0625,37.0988,61194.0
2017-06-07 11:10:00,40.89,40.94,40.88,40.94,125870.0,37.0988,37.1442,37.0897,37.1442,125870.0
2017-06-07 11:15:00,40.93,40.96,40.89,40.95,117720.0,37.1351,37.1623,37.0988,37.1532,117720.0
2017-06-07 11:20:00,40.95,41.05,40.95,41.03,156257.0,37.1532,37.244,37.1532,37.2258,156257.0
2017-06-07 11:25:00,41.04,41.08,41.0,41.03,195576.0,37.2349,37.2712,37.1986,37.2258,195576.0
2017-06-07 11:30:00,41.03,41.19,41.03,41.18,131445.0,37.2258,37.371,37.2258,37.3619,131445.0
2017-06-07 11:35:00,41.19,41.37,41.11,41.35,353139.0,37.371,37.5343,37.2984,37.5161,353139.0
2017-06-07 11:40:00,41.34,41.43,41.31,41.36,139457.0,37.5071,37.5887,37.4798,37.5252,139457.0
2017-06-07 11:45:00,41.36,41.4,41.28,41.37,107108.0,37.5252,37.5615,37.4526,37.5343,107108.0
2017-06-07 11:50:00,41.37,41.43,41.34,41.4,82563.0,37.5343,37.5887,37.5071,37.5615,82563.0
2017-06-07 11:55:00,41.39,41.42,41.35,41.39,53122.0,37.5524,37.5796,37.5161,37.5524,53122.0
2017-06-07 12:00:00,41.39,41.39,41.26,41.27,113084.0,37.5524,37.5524,37.4345,37.4436,113084.0
2017-06-07 12:05:00,41.27,41.29,41.17,41.18,93202.0,37.4436,37.4617,37.3528,37.3619,93202.0
2017-06-07 12:10:00,41.18,41.27,41.18,41.25,48573.0,37.3619,37.4436,37.3619,37.4254,48573.0
2017-06-07 12:15:00,41.25,41.32,41.24,41.29,75650.0,37.4254,37.4889,37.4163,37.4617,75650.0
2017-06-07 12:20:00,41.29,41.35,41.27,41.28,45863.0,37.4617,37.5161,37.4436,37.4526,45863.0
2017-06-07 12:25:00,41.27,41.28,41.23,41.25,46230.0,37.4436,37.4526,37.4073,37.4254,46230.0
2017-06-07 12:30:00,41.25,41.26,41.2,41.2,47637.0,37.4254,37.4345,37.38,37.38,47637.0
2017-06-07 12:35:00,41.18,41.24,41.18,41.21,31506.0,37.3619,37.4163,37.3619,37.3891,31506.0
2017-06-07 12:40:00,41.22,41.23,41.16,41.21,52157.0,37.3982,37.4073,37.3438,37.3891,52157.0
2017-06-07 12:45:00,41.21,41.23,41.1,41.13,128692.0,37.3891,37.4073,37.2893,37.3165,128692.0
2017-06-07 12:50:00,41.13,41.13,41.03,41.12,66144.0,37.3165,37.3165,37.2258,37.3075,66144.0
2017-06-07 12:55:00,41.11,41.19,41.11,41.17,73268.0,37.2984,37.371,37.2984,37.3528,73268.0
2017-06-07 13:00:00,41.16,41.2,41.15,41.17,37234.0,37.3438,37.38,37.3347,37.3528,37234.0
2017-06-07 13:05:00,41.18,41.19,41.09,41.09,35468.0,37.3619,37.371,37.2802,37.2802,35468.0
2017-06-07 13:10:00,41.09,41.12,41.06,41.07,39669.0,37.2802,37.3075,37.253,37.2621,39669.0
2017-06-07 13:15:00,41.07,41.1,41.06,41.1,19840.0,37.2621,37.2893,37.253,37.2893,19840.0
2017-06-07 13:20:00,41.1,41.11,41.05,41.09,48741.0,37.2893,37.2984,37.244,37.2802,48741.0
2017-06-07 13:25:00,41.09,41.11,41.07,41.09,59413.0,37.2802,37.2984,37.2621,37.2802,59413.0
2017-06-07 13:30:00,41.09,41.11,41.09,41.09,18875.0,37.2802,37.2984,37.2802,37.2802,18875.0
2017-06-07 13:35:00,41.09,41.1,41.05,41.07,30310.0,37.2802,37.2893,37.244,37.2621,30310.0
2017-06-07 13:40:00,41.08,41.08,41.04,41.05,26476.0,37.2712,37.2712,37.2349,37.244,26476.0
2017-06-07 13:45:00,41.05,41.1,41.04,41.1,23346.0,37.244,37.2893,37.2349,37.2893,23346.0
2017-06-07 13:50:00,41.11,41.11,41.07,41.08,58721.0,37.2984,37.2984,37.2621,37.2712,58721.0
2017-06-07 13:55:00,41.08,41.15,41.08,41.14,197893.0,37.2712,37.3347,37.2712,37.3256,197893.0
2017-06-07 14:00:00,41.14,41.2,41.1,41.18,58151.0,37.3256,37.38,37.2893,37.3619,58151.0
2017-06-07 14:05:00,41.19,41.28,41.18,41.21,56289.0,37.371,37.4526,37.3619,37.3891,56289.0
2017-06-07 14:10:00,41.21,41.26,41.21,41.22,32269.0,37.3891,37.4345,37.3891,37.3982,32269.0
2017-06-07 14:15:00,41.2,41.21,41.16,41.18,62077.0,37.38,37.3891,37.3438,37.3619,62077.0
2017-06-07 14:20:00,41.18,41.2,41.14,41.19,29518.0,37.3619,37.38,37.3256,37.371,29518.0
2017-06-07 14:25:00,41.19,41.19,41.14,41.15,27725.0,37.371,37.371,37.3256,37.3347,27725.0
2017-06-07 14:30:00,41.16,41.19,41.14,41.16,45483.0,37.3438,37.371,37.3256,37.3438,45483.0
2017-06-07 14:35:00,41.15,41.16,41.12,41.16,37847.0,37.3347,37.3438,37.3075,37.3438,37847.0
2017-06-07 14:40:00,41.16,41.16,41.1,41.11,52118.0,37.3438,37.3438,37.2893,37.2984,52118.0
2017-06-07 14:45:00,41.11,41.17,41.11,41.14,33125.0,37.2984,37.3528,37.2984,37.3256,33125.0
2017-06-07 14:50:00,41.14,41.22,41.14,41.22,95526.0,37.3256,37.3982,37.3256,37.3982,95526.0
2017-06-07 14:55:00,41.21,41.24,41.16,41.16,59923.0,37.3891,37.4163,37.3438,37.3438,59923.0
2017-06-07 15:00:00,41.16,41.19,41.13,41.16,44043.0,37.3438,37.371,37.3165,37.3438,44043.0
2017-06-07 15:05:00,41.15,41.2,41.11,41.13,65215.0,37.3347,37.38,37.2984,37.3165,65215.0
2017-06-07 15:10:00,41.13,41.17,41.11,41.15,43048.0,37.3165,37.3528,37.2984,37.3347,43048.0
2017-06-07 15:15:00,41.16,41.17,41.1,41.11,86456.0,37.3438,37.3528,37.2893,37.2984,86456.0
2017-06-07 15:20:00,41.11,41.15,41.1,41.15,80022.0,37.2984,37.3347,37.2893,37.3347,80022.0
2017-06-07 15:25:00,41.14,41.19,41.13,41.17,43281.0,37.3256,37.371,37.3165,37.3528,43281.0
2017-06-07 15:30:00,41.16,41.2,41.15,41.2,74410.0,37.3438,37.38,37.3347,37.38,74410.0
2017-06-07 15:35:00,41.2,41.2,41.15,41.17,90765.0,37.38,37.38,37.3347,37.3528,90765.0
2017-06-07 15:40:00,41.16,41.17,41.14,41.16,113725.0,37.3438,37.3528,37.3256,37.3438,113725.0
2017-06-07 15:45:00,41.16,41.17,41.15,41.16,107425.0,37.3438,37.3528,37.3347,37.3438,107425.0
2017-06-07 15:50:00,41.17,41.2,41.15,41.18,273915.0,37.3528,37.38,37.3347,37.3619,273915.0
2017-06-07 15:55:00,41.19,41.19,41.14,41.18,273112.0,37.371,37.371,37.3256,37.3619,273112.0
2017-06-08 09:30:00,43.49,43.8,43.13,43.65,2033407.0,39.4577,39.739,39.1311,39.6029,2033407.0
2017-06-08 09:35:00,43.64,43.74,42.41,42.8,1300767.0,39.5938,39.6845,38.4779,38.8317,1300767.0
2017-06-08 09:40:00,42.82,42.95,42.54,42.83,689360.0,38.8498,38.9678,38.5958,38.8589,689360.0
2017-06-08 09:45:00,42.83,43.07,42.72,42.89,566339.0,38.8589,39.0767,38.7591,38.9134,566339.0
2017-06-08 09:50:00,42.9,43.05,42.88,43.0,409900.0,38.9224,39.0585,38.9043,39.0132,409900.0
2017-06-08 09:55:00,43.0,43.15,42.97,43.02,368157.0,39.0132,39.1492,38.9859,39.0313,368157.0
2017-06-08 10:00:00,43.03,43.1,42.94,42.95,365348.0,39.0404,39.1039,38.9587,38.9678,365348.0
2017-06-08 10:05:00,42.95,43.07,42.52,42.52,417870.0,38.9678,39.0767,38.5777,38.5777,417870.0
2017-06-08 10:10:00,42.53,42.62,42.2,42.25,401674.0,38.5867,38.6684,38.2873,38.3327,401674.0
2017-06-08 10:15:00,42.23,42.42,42.2,42.27,297251.0,38.3145,38.4869,38.2873,38.3508,297251.0
2017-06-08 10:20:00,42.26,42.26,42.07,42.17,364653.0,38.3418,38.3418,38.1694,38.2601,364653.0
2017-06-08 10:25:00,42.17,42.18,41.82,41.9,490119.0,38.2601,38.2692,37.9426,38.0151,490119.0
2017-06-08 10:30:00,41.89,42.03,41.85,41.95,638175.0,38.0061,38.1331,37.9698,38.0605,638175.0
2017-06-08 10:35:00,41.94,41.94,41.67,41.75,464021.0,38.0514,38.0514,37.8065,37.8791,464021.0
2017-06-08 10:40:00,41.76,41.78,41.42,41.43,296353.0,37.8881,37.9063,37.5796,37.5887,296353.0
2017-06-08 10:45:00,41.44,41.55,41.26,41.26,416915.0,37.5978,37.6976,37.4345,37.4345,416915.0
2017-06-08 10:50:00,41.25,41.58,41.22,41.57,407125.0,37.4254,37.7248,37.3982,37.7157,407125.0
2017-06-08 10:55:00,41.55,41.55,41.3,41.4,200046.0,37.6976,37.6976,37.4708,37.5615,200046.0
2017-06-08 11:00:00,41.4,41.57,41.4,41.57,214216.0,37.5615,37.7157,37.5615,37.7157,214216.0
2017-06-08 11:05:00,41.57,41.68,41.51,41.61,282717.0,37.7157,37.8155,37.6613,37.752,282717.0
2017-06-08 11:10:00,41.62,41.63,41.41,41.49,341704.0,37.7611,37.7702,37.5706,37.6432,341704.0
2017-06-08 11:15:00,41.5,41.63,41.49,41.58,486302.0,37.6522,37.7702,37.6432,37.7248,486302.0
2017-06-08 11:20:00,41.58,41.58,41.37,41.5,299894.0,37.7248,37.7248,37.5343,37.6522,299894.0
2017-06-08 11:25:00,41.49,41.52,41.3,41.39,151190.0,37.6432,37.6704,37.4708,37.5524,151190.0
2017-06-08 11:30:00,41.37,41.5,41.32,41.49,128916.0,37.5343,37.6522,37.4889,37.6432,128916.0
2017-06-08 11:35:00,41.5,41.56,41.39,41.55,121946.0,37.6522,37.7067,37.5524,37.6976,121946.0
2017-06-08 11:40:00,41.55,41.55,41.45,41.51,81664.0,37.6976,37.6976,37.6069,37.6613,81664.0
2017-06-08 11:45:00,41.52,41.83,41.51,41.7,281831.0,37.6704,37.9516,37.6613,37.8337,281831.0
2017-06-08 11:50:00,41.7,41.93,41.7,41.9,312806.0,37.8337,38.0424,37.8337,38.0151,312806.0
2017-06-08 11:55:00,41.91,41.99,41.86,41.97,313935.0,38.0242,38.0968,37.9789,38.0787,313935.0
2017-06-08 12:00:00,41.98,41.99,41.83,41.9,157220.0,38.0877,38.0968,37.9516,38.0151,157220.0
2017-06-08 12:05:00,41.9,42.03,41.85,42.02,217064.0,38.0151,38.1331,37.9698,38.124,217064.0
2017-06-08 12:10:00,42.02,42.04,41.99,42.02,360967.0,38.124,38.1422,38.0968,38.124,360967.0
2017-06-08 12:15:00,42.02,42.02,41.87,41.94,207714.0,38.124,38.124,37.9879,38.0514,207714.0
2017-06-08 12:20:00,41.94,41.97,41.9,41.93,163664.0,38.0514,38.0787,38.0151,38.0424,163664.0
2017-06-08 12:25:00,41.94,41.99,41.91,41.92,76528.0,38.0514,38.0968,38.0242,38.0333,76528.0
2017-06-08 12:30:00,41.93,41.96,41.91,41.95,59517.0,38.0424,38.0696,38.0242,38.0605,59517.0
2017-06-08 12:35:00,41.95,41.96,41.88,41.95,107522.0,38.0605,38.0696,37.997,38.0605,107522.0
2017-06-08 12:40:00,41.96,41.96,41.73,41.82,157523.0,38.0696,38.0696,37.8609,37.9426,157523.0
2017-06-08 12:45:00,41.83,41.92,41.81,41.89,70096.0,37.9516,38.0333,37.9335,38.0061,70096.0
2017-06-08 12:50:00,41.88,41.89,41.79,41.79,76570.0,37.997,38.0061,37.9153,37.9153,76570.0
2017-06-08 12:55:00,41.8,41.89,41.79,41.86,68057.0,37.9244,38.0061,37.9153,37.9789,68057.0
2017-06-08 13:00:00,41.85,41.9,41.8,41.86,56407.0,37.9698,38.0151,37.9244,37.9789,56407.0
2017-06-08 13:05:00,41.86,41.9,41.72,41.85,68443.0,37.9789,38.0151,37.8518,37.9698,68443.0
2017-06-08 13:10:00,41.86,41.91,41.84,41.9,61453.0,37.9789,38.0242,37.9607,38.0151,61453.0
2017-06-08 13:15:00,41.9,41.91,41.81,41.84,87005.0,38.0151,38.0242,37.9335,37.9607,87005.0
2017-06-08 13:20:00,41.83,41.84,41.73,41.74,94320.0,37.9516,37.9607,37.8609,37.87,94320.0
2017-06-08 13:25:00,41.73,41.83,41.68,41.82,223925.0,37.8609,37.9516,37.8155,37.9426,223925.0
2017-06-08 13:30:00,41.81,41.87,41.77,41.87,75886.0,37.9335,37.9879,37.8972,37.9879,75886.0
2017-06-08 13:35:00,41.87,41.87,41.74,41.84,64304.0,37.9879,37.9879,37.87,37.9607,64304.0
2017-06-08 13:40:00,41.85,41.92,41.82,41.87,80934.0,37.9698,38.0333,37.9426,37.9879,80934.0
2017-06-08 13:45:00,41.88,41.96,41.85,41.91,67255.0,37.997,38.0696,37.9698,38.0242,67255.0
2017-06-08 13:50:00,41.91,41.95,41.76,41.81,151412.0,38.0242,38.0605,37.8881,37.9335,151412.0
2017-06-08 13:55:00,41.82,41.91,41.81,41.87,61424.0,37.9426,38.0242,37.9335,37.9879,61424.0
2017-06-08 14:00:00,41.87,41.89,41.81,41.84,91609.0,37.9879,38.0061,37.9335,37.9607,91609.0
2017-06-08 14:05:00,41.84,41.85,41.81,41.85,50471.0,37.9607,37.9698,37.9335,37.9698,50471.0
2017-06-08 14:10:00,41.84,41.85,41.76,41.77,172819.0,37.9607,37.9698,37.8881,37.8972,172819.0
2017-06-08 14:15:00,41.78,41.79,41.69,41.77,78589.0,37.9063,37.9153,37.8246,37.8972,78589.0
2017-06-08 14:20:00,41.77,41.78,41.65,41.69,92888.0,37.8972,37.9063,37.7883,37.8246,92888.0
2017-06-08 14:25:00,41.69,41.71,41.6,41.69,74871.0,37.8246,37.8428,37.743,37.8246,74871.0
2017-06-08 14:30:00,41.68,41.79,41.67,41.79,89041.0,37.8155,37.9153,37.8065,37.9153,89041.0
2017-06-08 14:35:00,41.79,41.86,41.77,41.83,80896.0,37.9153,37.9789,37.8972,37.9516,80896.0
2017-06-08 14:40:00,41.84,41.88,41.59,41.63,250882.0,37.9607,37.997,37.7339,37.7702,250882.0
2017-06-08 14:45:00,41.63,41.74,41.58,41.65,204458.0,37.7702,37.87,37.7248,37.7883,204458.0
2017-06-08 14:50:00,41.65,41.83,41.64,41.78,188176.0,37.7883,37.9516,37.7793,37.9063,188176.0
2017-06-08 14:55:00,41.79,41.86,41.76,41.8,158324.0,37.9153,37.9789,37.8881,37.9244,158324.0
2017-06-08 15:00:00,41.8,41.83,41.74,41.8,92316.0,37.9244,37.9516,37.87,37.9244,92316.0
2017-06-08 15:05:00,41.8,41.81,41.76,41.8,117663.0,37.9244,37.9335,37.8881,37.9244,117663.0
2017-06-08 15:10:00,41.8,41.81,41.76,41.8,93482.0,37.9244,37.9335,37.8881,37.9244,93482.0
2017-06-08 15:15:00,41.79,41.8,41.75,41.79,86174.0,37.9153,37.9244,37.8791,37.9153,86174.0
2017-06-08 15:20:00,41.79,41.84,41.77,41.82,118488.0,37.9153,37.9607,37.8972,37.9426,118488.0
2017-06-08 15:25:00,41.82,41.88,41.79,41.84,157677.0,37.9426,37.997,37.9153,37.9607,157677.0
2017-06-08 15:30:00,41.84,41.85,41.8,41.82,146389.0,37.9607,37.9698,37.9244,37.9426,146389.0
2017-06-08 15:35:00,41.83,41.89,41.8,41.84,307461.0,37.9516,38.0061,37.9244,37.9607,307461.0
2017-06-08 15:40:00,41.84,41.88,41.81,41.85,331315.0,37.9607,37.997,37.9335,37.9698,331315.0
2017-06-08 15:45:00,41.85,41.88,41.83,41.87,297434.0,37.9698,37.997,37.9516,37.9879,297434.0
2017-06-08 15:50:00,41.87,41.95,41.86,41.94,444744.0,37.9879,38.0605,37.9789,38.0514,444744.0
2017-06-08 15:55:00,41.94,41.96,41.89,41.92,602342.0,38.0514,38.0696,38.0061,38.0333,602342.0
2017-06-09 09:30:00,42.49,42.51,41.96,42.06,917789.0,38.5504,38.5686,38.0696,38.1603,917789.0
2017-06-09 09:35:00,42.06,42.11,41.41,41.42,598502.0,38.1603,38.2057,37.5706,37.5796,598502.0
2017-06-09 09:40:00,41.43,41.58,41.26,41.36,321236.0,37.5887,37.7248,37.4345,37.5252,321236.0
2017-06-09 09:45:00,41.37,41.46,41.37,41.46,333467.0,37.5343,37.6159,37.5343,37.6159,333467.0
2017-06-09 09:50:00,41.46,41.46,40.81,40.93,859929.0,37.6159,37.6159,37.0262,37.1351,859929.0
2017-06-09 09:55:00,40.93,41.15,40.88,40.99,358518.0,37.1351,37.3347,37.0897,37.1895,358518.0
2017-06-09 10:00:00,41.0,41.06,40.92,41.03,260121.0,37.1986,37.253,37.126,37.2258,260121.0
2017-06-09 10:05:00,41.02,41.41,41.01,41.36,323602.0,37.2167,37.5706,37.2077,37.5252,323602.0
2017-06-09 10:10:00,41.37,41.54,41.31,41.41,294066.0,37.5343,37.6885,37.4798,37.5706,294066.0
2017-06-09 10:15:00,41.42,41.42,41.24,41.29,160032.0,37.5796,37.5796,37.4163,37.4617,160032.0
2017-06-09 10:20:00,41.31,41.33,41.13,41.14,243559.0,37.4798,37.498,37.3165,37.3256,243559.0
2017-06-09 10:25:00,41.15,41.19,41.11,41.13,163169.0,37.3347,37.371,37.2984,37.3165,163169.0
2017-06-09 10:30:00,41.11,41.24,41.02,41.22,207413.0,37.2984,37.4163,37.2167,37.3982,207413.0
2017-06-09 10:35:00,41.21,41.28,41.05,41.2,235740.0,37.3891,37.4526,37.244,37.38,235740.0
2017-06-09 10:40:00,41.19,41.25,41.15,41.17,167271.0,37.371,37.4254,37.3347,37.3528,167271.0
2017-06-09 10:45:00,41.16,41.18,41.09,41.12,137573.0,37.3438,37.3619,37.2802,37.3075,137573.0
2017-06-09 10:50:00,41.12,41.18,41.09,41.14,143114.0,37.3075,37.3619,37.2802,37.3256,143114.0
2017-06-09 10:55:00,41.14,41.16,41.03,41.09,125118.0,37.3256,37.3438,37.2258,37.2802,125118.0
2017-06-09 11:00:00,41.08,41.13,41.06,41.1,73595.0,37.2712,37.3165,37.253,37.2893,73595.0
2017-06-09 11:05:00,41.1,41.25,41.08,41.19,95494.0,37.2893,37.4254,37.2712,37.371,95494.0
2017-06-09 11:10:00,41.2,41.32,41.19,41.29,99035.0,37.38,37.4889,37.371,37.4617,99035.0
2017-06-09 11:15:00,41.3,41.33,41.2,41.22,99852.0,37.4708,37.498,37.38,37.3982,99852.0
2017-06-09 11:20:00,41.22,41.3,41.11,41.12,110062.0,37.3982,37.4708,37.2984,37.3075,110062.0
2017-06-09 11:25:00,41.11,41.12,41.03,41.04,138534.0,37.2984,37.3075,37.2258,37.2349,138534.0
2017-06-09 11:30:00,41.03,41.08,41.03,41.05,108681.0,37.2258,37.2712,37.2258,37.244,108681.0
2017-06-09 11:35:00,41.05,41.05,40.92,40.92,352993.0,37.244,37.244,37.126,37.126,352993.0
2017-06-09 11:40:00,40.92,41.08,40.91,41.06,157090.0,37.126,37.2712,37.1169,37.253,157090.0
2017-06-09 11:45:00,41.07,41.12,40.94,40.95,95561.0,37.2621,37.3075,37.1442,37.1532,95561.0
2017-06-09 11:50:00,40.96,40.96,40.51,40.54,602503.0,37.1623,37.1623,36.754,36.7812,602503.0
2017-06-09 11:55:00,40.54,40.64,40.18,40.37,609287.0,36.7812,36.872,36.4546,36.627,609287.0
2017-06-09 12:00:00,40.38,40.44,40.2,40.28,339725.0,36.6361,36.6905,36.4728,36.5453,339725.0
2017-06-09 12:05:00,40.29,40.33,40.18,40.3,295862.0,36.5544,36.5907,36.4546,36.5635,295862.0
2017-06-09 12:10:00,40.31,40.31,40.07,40.09,247628.0,36.5726,36.5726,36.3548,36.373,247628.0
2017-06-09 12:15:00,40.09,40.11,39.8,39.97,395104.0,36.373,36.3911,36.1099,36.2641,395104.0
2017-06-09 12:20:00,39.98,40.18,39.97,40.13,161908.0,36.2732,36.4546,36.2641,36.4093,161908.0
2017-06-09 12:25:00,40.14,40.2,40.01,40.12,133818.0,36.4183,36.4728,36.3004,36.4002,133818.0
2017-06-09 12:30:00,40.13,40.15,39.91,39.95,181399.0,36.4093,36.4274,36.2097,36.2459,181399.0
2017-06-09 12:35:00,39.94,40.03,39.92,39.97,103132.0,36.2369,36.3185,36.2187,36.2641,103132.0
2017-06-09 12:40:00,39.96,40.03,39.81,39.98,191369.0,36.255,36.3185,36.1189,36.2732,191369.0
2017-06-09 12:45:00,39.98,39.99,39.88,39.92,127959.0,36.2732,36.2822,36.1824,36.2187,127959.0
2017-06-09 12:50:00,39.92,40.13,39.89,40.13,109858.0,36.2187,36.4093,36.1915,36.4093,109858.0
2017-06-09 12:55:00,40.12,40.14,39.97,39.98,142161.0,36.4002,36.4183,36.2641,36.2732,142161.0
2017-06-09 13:00:00,39.98,40.05,39.88,39.91,227267.0,36.2732,36.3367,36.1824,36.2097,227267.0
2017-06-09 13:05:00,39.91,39.94,39.68,39.7,210220.0,36.2097,36.2369,36.001,36.0191,210220.0
2017-06-09 13:10:00,39.7,39.7,39.36,39.42,343598.0,36.0191,36.0191,35.7106,35.7651,343598.0
2017-06-09 13:15:00,39.42,39.53,39.23,39.44,277792.0,35.7651,35.8649,35.5927,35.7832,277792.0
2017-06-09 13:20:00,39.44,39.75,39.33,39.73,273769.0,35.7832,36.0645,35.6834,36.0463,273769.0
2017-06-09 13:25:00,39.75,39.91,39.68,39.85,259649.0,36.0645,36.2097,36.001,36.1552,259649.0
2017-06-09 13:30:00,39.85,39.94,39.66,39.68,189686.0,36.1552,36.2369,35.9828,36.001,189686.0
2017-06-09 13:35:00,39.68,39.7,39.34,39.51,127758.0,36.001,36.0191,35.6925,35.8467,127758.0
2017-06-09 13:40:00,39.48,39.78,39.46,39.55,125646.0,35.8195,36.0917,35.8014,35.883,125646.0
2017-06-09 13:45:00,39.56,39.59,39.43,39.55,184349.0,35.8921,35.9193,35.7742,35.883,184349.0
2017-06-09 13:50:00,39.56,39.69,39.46,39.46,143238.0,35.8921,36.0101,35.8014,35.8014,143238.0
2017-06-09 13:55:00,39.47,39.54,39.1,39.11,334567.0,35.8104,35.874,35.4748,35.4838,334567.0
2017-06-09 14:00:00,39.11,39.29,39.03,39.25,362177.0,35.4838,35.6471,35.4112,35.6108,362177.0
2017-06-09 14:05:00,39.26,39.45,39.25,39.33,309994.0,35.6199,35.7923,35.6108,35.6834,309994.0
2017-06-09 14:10:00,39.34,39.45,39.2,39.21,152616.0,35.6925,35.7923,35.5655,35.5746,152616.0
2017-06-09 14:15:00,39.22,39.35,39.16,39.32,207094.0,35.5836,35.7016,35.5292,35.6744,207094.0
2017-06-09 14:20:00,39.31,39.38,39.18,39.3,232462.0,35.6653,35.7288,35.5473,35.6562,232462.0
2017-06-09 14:25:00,39.29,39.39,39.18,39.21,167980.0,35.6471,35.7379,35.5473,35.5746,167980.0
2017-06-09 14:30:00,39.19,39.26,39.06,39.1,163673.0,35.5564,35.6199,35.4385,35.4748,163673.0
2017-06-09 14:35:00,39.11,39.2,39.01,39.19,122912.0,35.4838,35.5655,35.3931,35.5564,122912.0
2017-06-09 14:40:00,39.18,39.18,38.88,38.97,368983.0,35.5473,35.5473,35.2752,35.3568,368983.0
2017-06-09 14:45:00,38.96,39.03,38.47,38.48,330650.0,35.3477,35.4112,34.9032,34.9122,330650.0
2017-06-09 14:50:00,38.5,38.81,38.46,38.81,484314.0,34.9304,35.2116,34.8941,35.2116,484314.0
2017-06-09 14:55:00,38.82,38.95,38.69,38.74,416125.0,35.2207,35.3387,35.1028,35.1481,416125.0
2017-06-09 15:00:00,38.74,39.15,38.74,39.07,281090.0,35.1481,35.5201,35.1481,35.4475,281090.0
2017-06-09 15:05:00,39.08,39.23,38.95,39.21,201119.0,35.4566,35.5927,35.3387,35.5746,201119.0
2017-06-09 15:10:00,39.22,39.33,39.15,39.18,411087.0,35.5836,35.6834,35.5201,35.5473,411087.0
2017-06-09 15:15:00,39.21,39.5,39.21,39.46,432516.0,35.5746,35.8377,35.5746,35.8014,432516.0
2017-06-09 15:20:00,39.46,39.5,39.36,39.5,213759.0,35.8014,35.8377,35.7106,35.8377,213759.0
2017-06-09 15:25:00,39.5,39.52,39.34,39.47,231808.0,35.8377,35.8558,35.6925,35.8104,231808.0
2017-06-09 15:30:00,39.47,39.48,39.16,39.24,285842.0,35.8104,35.8195,35.5292,35.6018,285842.0
2017-06-09 15:35:00,39.24,39.33,39.13,39.14,229986.0,35.6018,35.6834,35.502,35.511,229986.0
2017-06-09 15:40:00,39.14,39.14,38.9,38.96,448684.0,35.511,35.511,35.2933,35.3477,448684.0
2017-06-09 15:45:00,38.96,39.03,38.72,38.78,417098.0,35.3477,35.4112,35.13,35.1844,417098.0
2017-06-09 15:50:00,38.78,38.97,38.77,38.93,565530.0,35.1844,35.3568,35.1754,35.3205,565530.0
2017-06-09 15:55:00,38.93,39.03,38.9,39.0,767907.0,35.3205,35.4112,35.2933,35.384,767907.0
2017-06-12 09:30:00,39.0,39.02,38.21,38.45,1661473.0,35.384,35.4022,34.6673,34.885,1661473.0
2017-06-12 09:35:00,38.48,38.75,38.11,38.3,1026879.0,34.9122,35.1572,34.5765,34.7489,1026879.0
2017-06-12 09:40:00,38.3,38.83,38.01,38.08,574299.0,34.7489,35.2298,34.4858,34.5493,574299.0
2017-06-12 09:45:00,38.08,38.21,37.98,38.07,987848.0,34.5493,34.6673,34.4586,34.5403,987848.0
2017-06-12 09:50:00,38.08,38.38,37.98,38.3,977537.0,34.5493,34.8215,34.4586,34.7489,977537.0
2017-06-12 09:55:00,38.3,38.3,38.02,38.05,423931.0,34.7489,34.7489,34.4949,34.5221,423931.0
2017-06-12 10:00:00,38.08,38.42,38.05,38.34,415263.0,34.5493,34.8578,34.5221,34.7852,415263.0
2017-06-12 10:05:00,38.35,38.42,38.15,38.15,362702.0,34.7943,34.8578,34.6128,34.6128,362702.0
2017-06-12 10:10:00,38.14,38.4,38.12,38.31,414015.0,34.6038,34.8397,34.5856,34.758,414015.0
2017-06-12 10:15:00,38.3,38.55,38.17,38.55,258222.0,34.7489,34.9757,34.631,34.9757,258222.0
2017-06-12 10:20:00,38.55,38.69,38.35,38.64,494597.0,34.9757,35.1028,34.7943,35.0574,494597.0
2017-06-12 10:25:00,38.65,38.65,38.23,38.25,379276.0,35.0665,35.0665,34.6854,34.7036,379276.0
2017-06-12 10:30:00,38.23,38.61,38.23,38.57,189439.0,34.6854,35.0302,34.6854,34.9939,189439.0
2017-06-12 10:35:00,38.56,38.88,38.54,38.8,246276.0,34.9848,35.2752,34.9667,35.2026,246276.0
2017-06-12 10:40:00,38.8,39.21,38.71,39.2,345999.0,35.2026,35.5746,35.1209,35.5655,345999.0
2017-06-12 10:45:00,39.2,39.29,39.03,39.04,244156.0,35.5655,35.6471,35.4112,35.4203,244156.0
2017-06-12 10:50:00,39.04,39.1,38.97,39.08,191529.0,35.4203,35.4748,35.3568,35.4566,191529.0
2017-06-12 10:55:00,39.08,39.11,38.84,38.98,247457.0,35.4566,35.4838,35.2389,35.3659,247457.0
2017-06-12 11:00:00,38.99,39.07,38.95,38.96,250575.0,35.375,35.4475,35.3387,35.3477,250575.0
2017-06-12 11:05:00,38.96,39.19,38.83,39.06,230421.0,35.3477,35.5564,35.2298,35.4385,230421.0
2017-06-12 11:10:00,39.06,39.43,39.03,39.39,406573.0,35.4385,35.7742,35.4112,35.7379,406573.0
2017-06-12 11:15:00,39.39,39.43,39.2,39.41,335177.0,35.7379,35.7742,35.5655,35.756,335177.0
2017-06-12 11:20:00,39.41,39.43,39.27,39.34,147087.0,35.756,35.7742,35.629,35.6925,147087.0
2017-06-12 11:25:00,39.34,39.62,39.32,39.44,306325.0,35.6925,35.9465,35.6744,35.7832,306325.0
2017-06-12 11:30:00,39.45,39.58,39.34,39.45,165065.0,35.7923,35.9102,35.6925,35.7923,165065.0
2017-06-12 11:35:00,39.44,39.55,39.36,39.37,133880.0,35.7832,35.883,35.7106,35.7197,133880.0
2017-06-12 11:40:00,39.37,39.44,39.16,39.23,157430.0,35.7197,35.7832,35.5292,35.5927,157430.0
2017-06-12 11:45:00,39.22,39.22,38.95,38.97,250354.0,35.5836,35.5836,35.3387,35.3568,250354.0
2017-06-12 11:50:00,38.96,39.22,38.85,39.08,201925.0,35.3477,35.5836,35.2479,35.4566,201925.0
2017-06-12 11:55:00,39.09,39.28,39.04,39.28,155541.0,35.4657,35.6381,35.4203,35.6381,155541.0
2017-06-12 12:00:00,39.27,39.35,39.2,39.31,153034.0,35.629,35.7016,35.5655,35.6653,153034.0
2017-06-12 12:05:00,39.32,39.38,39.26,39.32,169366.0,35.6744,35.7288,35.6199,35.6744,169366.0
2017-06-12 12:10:00,39.31,39.44,39.29,39.34,180594.0,35.6653,35.7832,35.6471,35.6925,180594.0
2017-06-12 12:15:00,39.35,39.36,39.18,39.27,89799.0,35.7016,35.7106,35.5473,35.629,89799.0
2017-06-12 12:20:00,39.27,39.29,39.09,39.15,118811.0,35.629,35.6471,35.4657,35.5201,118811.0
2017-06-12 12:25:00,39.15,39.15,38.96,39.04,202740.0,35.5201,35.5201,35.3477,35.4203,202740.0
2017-06-12 12:30:00,39.04,39.14,39.01,39.08,48653.0,35.4203,35.511,35.3931,35.4566,48653.0
2017-06-12 12:35:00,39.07,39.2,39.02,39.17,71505.0,35.4475,35.5655,35.4022,35.5383,71505.0
2017-06-12 12:40:00,39.16,39.17,39.0,39.07,90435.0,35.5292,35.5383,35.384,35.4475,90435.0
2017-06-12 12:45:00,39.08,39.09,38.93,39.02,67309.0,35.4566,35.4657,35.3205,35.4022,67309.0
2017-06-12 12:50:00,39.01,39.07,38.96,39.0,48319.0,35.3931,35.4475,35.3477,35.384,48319.0
2017-06-12 12:55:00,39.0,39.01,38.87,38.93,101651.0,35.384,35.3931,35.2661,35.3205,101651.0
2017-06-12 13:00:00,38.93,39.07,38.91,39.04,79963.0,35.3205,35.4475,35.3024,35.4203,79963.0
2017-06-12 13:05:00,39.04,39.09,38.95,38.98,94148.0,35.4203,35.4657,35.3387,35.3659,94148.0
2017-06-12 13:10:00,38.98,39.15,38.97,39.15,66750.0,35.3659,35.5201,35.3568,35.5201,66750.0
2017-06-12 13:15:00,39.15,39.17,39.05,39.11,60202.0,35.5201,35.5383,35.4294,35.4838,60202.0
2017-06-12 13:20:00,39.11,39.21,39.1,39.12,58153.0,35.4838,35.5746,35.4748,35.4929,58153.0
2017-06-12 13:25:00,39.12,39.14,39.06,39.09,45688.0,35.4929,35.511,35.4385,35.4657,45688.0
2017-06-12 13:30:00,39.09,39.13,39.05,39.13,44033.0,35.4657,35.502,35.4294,35.502,44033.0
2017-06-12 13:35:00,39.12,39.12,39.03,39.04,78383.0,35.4929,35.4929,35.4112,35.4203,78383.0
2017-06-12 13:40:00,39.03,39.05,38.96,38.98,56443.0,35.4112,35.4294,35.3477,35.3659,56443.0
2017-06-12 13:45:00,38.97,38.97,38.87,38.94,122875.0,35.3568,35.3568,35.2661,35.3296,122875.0
2017-06-12 13:50:00,38.93,39.0,38.92,38.94,53207.0,35.3205,35.384,35.3114,35.3296,53207.0
2017-06-12 13:55:00,38.93,38.97,38.9,38.9,41815.0,35.3205,35.3568,35.2933,35.2933,41815.0
2017-06-12 14:00:00,38.89,38.95,38.84,38.93,68968.0,35.2842,35.3387,35.2389,35.3205,68968.0
2017-06-12 14:05:00,38.95,38.98,38.92,38.94,36694.0,35.3387,35.3659,35.3114,35.3296,36694.0
2017-06-12 14:10:00,38.94,39.02,38.93,39.0,37560.0,35.3296,35.4022,35.3205,35.384,37560.0
2017-06-12 14:15:00,39.0,39.09,38.97,39.08,47660.0,35.384,35.4657,35.3568,35.4566,47660.0
2017-06-12 14:20:00,39.07,39.08,38.94,38.94,35479.0,35.4475,35.4566,35.3296,35.3296,35479.0
2017-06-12 14:25:00,38.92,39.05,38.91,38.99,45086.0,35.3114,35.4294,35.3024,35.375,45086.0
2017-06-12 14:30:00,38.98,39.23,38.93,39.21,82971.0,35.3659,35.5927,35.3205,35.5746,82971.0
2017-06-12 14:35:00,39.21,39.22,39.13,39.18,107601.0,35.5746,35.5836,35.502,35.5473,107601.0
2017-06-12 14:40:00,39.16,39.23,39.12,39.22,97571.0,35.5292,35.5927,35.4929,35.5836,97571.0
2017-06-12 14:45:00,39.22,39.24,39.12,39.16,81178.0,35.5836,35.6018,35.4929,35.5292,81178.0
2017-06-12 14:50:00,39.16,39.18,39.07,39.1,86923.0,35.5292,35.5473,35.4475,35.4748,86923.0
2017-06-12 14:55:00,39.1,39.14,39.01,39.03,45607.0,35.4748,35.511,35.3931,35.4112,45607.0
2017-06-12 15:00:00,39.02,39.12,38.94,39.1,71586.0,35.4022,35.4929,35.3296,35.4748,71586.0
2017-06-12 15:05:00,39.11,39.18,39.1,39.14,90726.0,35.4838,35.5473,35.4748,35.511,90726.0
2017-06-12 15:10:00,39.15,39.16,39.03,39.06,40848.0,35.5201,35.5292,35.4112,35.4385,40848.0
2017-06-12 15:15:00,39.06,39.08,39.0,39.06,51383.0,35.4385,35.4566,35.384,35.4385,51383.0
2017-06-12 15:20:00,39.05,39.1,38.97,39.02,134608.0,35.4294,35.4748,35.3568,35.4022,134608.0
2017-06-12 15:25:00,39.02,39.04,38.95,38.98,95353.0,35.4022,35.4203,35.3387,35.3659,95353.0
2017-06-12 15:30:00,38.98,39.04,38.96,39.0,91349.0,35.3659,35.4203,35.3477,35.384,91349.0
2017-06-12 15:35:00,39.0,39.07,38.99,39.05,92059.0,35.384,35.4475,35.375,35.4294,92059.0
2017-06-12 15:40:00,39.04,39.08,39.01,39.04,107749.0,35.4203,35.4566,35.3931,35.4203,107749.0
2017-06-12 15:45:00,39.04,39.1,39.02,39.05,129556.0,35.4203,35.4748,35.4022,35.4294,129556.0
2017-06-12 15:50:00,39.06,39.25,39.06,39.2,282490.0,35.4385,35.6108,35.4385,35.5655,282490.0
2017-06-12 15:55:00,39.2,39.24,39.18,39.22,385487.0,35.5655,35.6018,35.5473,35.5836,385487.0
2017-06-13 09:30:00,39.83,40.14,39.7,39.71,556254.0,36.1371,36.4183,36.0191,36.0282,556254.0
2017-06-13 09:35:00,39.71,39.88,39.4,39.72,585501.0,36.0282,36.1824,35.7469,36.0373,585501.0
2017-06-13 09:40:00,39.74,39.86,39.53,39.84,221739.0,36.0554,36.1643,35.8649,36.1461,221739.0
2017-06-13 09:45:00,39.83,40.01,39.78,39.95,244613.0,36.1371,36.3004,36.0917,36.2459,244613.0
2017-06-13 09:50:00,39.94,39.96,39.61,39.62,247089.0,36.2369,36.255,35.9375,35.9465,247089.0
2017-06-13 09:55:00,39.63,39.69,39.51,39.58,158245.0,35.9556,36.0101,35.8467,35.9102,158245.0
2017-06-13 10:00:00,39.61,39.73,39.56,39.61,178592.0,35.9375,36.0463,35.8921,35.9375,178592.0
2017-06-13 10:05:00,39.6,39.64,39.51,39.51,174365.0,35.9284,35.9647,35.8467,35.8467,174365.0
2017-06-13 10:10:00,39.51,39.52,39.35,39.43,360173.0,35.8467,35.8558,35.7016,35.7742,360173.0
2017-06-13 10:15:00,39.43,39.49,39.4,39.42,140820.0,35.7742,35.8286,35.7469,35.7651,140820.0
2017-06-13 10:20:00,39.43,39.45,39.32,39.33,233712.0,35.7742,35.7923,35.6744,35.6834,233712.0
2017-06-13 10:25:00,39.34,39.43,39.24,39.29,257478.0,35.6925,35.7742,35.6018,35.6471,257478.0
2017-06-13 10:30:00,39.3,39.47,39.29,39.47,127709.0,35.6562,35.8104,35.6471,35.8104,127709.0
2017-06-13 10:35:00,39.46,39.62,39.44,39.58,117529.0,35.8014,35.9465,35.7832,35.9102,117529.0
2017-06-13 10:40:00,39.58,39.59,39.38,39.4,152611.0,35.9102,35.9193,35.7288,35.7469,152611.0
2017-06-13 10:45:00,39.4,39.41,39.22,39.35,208202.0,35.7469,35.756,35.5836,35.7016,208202.0
2017-06-13 10:50:00,39.34,39.38,39.07,39.08,209290.0,35.6925,35.7288,35.4475,35.4566,209290.0
2017-06-13 10:55:00,39.07,39.19,39.06,39.13,140496.0,35.4475,35.5564,35.4385,35.502,140496.0
2017-06-13 11:00:00,39.14,39.14,38.93,39.13,338882.0,35.511,35.511,35.3205,35.502,338882.0
2017-06-13 11:05:00,39.13,39.3,39.09,39.21,103524.0,35.502,35.6562,35.4657,35.5746,103524.0
2017-06-13 11:10:00,39.19,39.34,39.19,39.33,145130.0,35.5564,35.6925,35.5564,35.6834,145130.0
2017-06-13 11:15:00,39.33,39.34,39.17,39.32,95156.0,35.6834,35.6925,35.5383,35.6744,95156.0
2017-06-13 11:20:00,39.33,39.42,39.3,39.38,101900.0,35.6834,35.7651,35.6562,35.7288,101900.0
2017-06-13 11:25:00,39.38,39.43,39.24,39.26,102351.0,35.7288,35.7742,35.6018,35.6199,102351.0
2017-06-13 11:30:00,39.26,39.32,39.21,39.25,75587.0,35.6199,35.6744,35.5746,35.6108,75587.0
2017-06-13 11:35:00,39.25,39.26,39.05,39.1,74546.0,35.6108,35.6199,35.4294,35.4748,74546.0
2017-06-13 11:40:00,39.1,39.26,39.08,39.25,56581.0,35.4748,35.6199,35.4566,35.6108,56581.0
2017-06-13 11:45:00,39.25,39.41,39.23,39.38,68885.0,35.6108,35.756,35.5927,35.7288,68885.0
2017-06-13 11:50:00,39.37,39.4,39.33,39.4,87890.0,35.7197,35.7469,35.6834,35.7469,87890.0
2017-06-13 11:55:00,39.39,39.5,39.38,39.47,70559.0,35.7379,35.8377,35.7288,35.8104,70559.0
2017-06-13 12:00:00,39.48,39.55,39.43,39.45,65871.0,35.8195,35.883,35.7742,35.7923,65871.0
2017-06-13 12:05:00,39.44,39.52,39.37,39.45,61505.0,35.7832,35.8558,35.7197,35.7923,61505.0
2017-06-13 12:10:00,39.45,39.5,39.44,39.45,48026.0,35.7923,35.8377,35.7832,35.7923,48026.0
2017-06-13 12:15:00,39.45,39.47,39.34,39.38,64873.0,35.7923,35.8104,35.6925,35.7288,64873.0
2017-06-13 12:20:00,39.38,39.39,39.3,39.33,53757.0,35.7288,35.7379,35.6562,35.6834,53757.0
2017-06-13 12:25:00,39.34,39.38,39.31,39.33,42057.0,35.6925,35.7288,35.6653,35.6834,42057.0
2017-06-13 12:30:00,39.34,39.35,39.3,39.32,46126.0,35.6925,35.7016,35.6562,35.6744,46126.0
2017-06-13 12:35:00,39.32,39.42,39.32,39.42,47162.0,35.6744,35.7651,35.6744,35.7651,47162.0
2017-06-13 12:40:00,39.42,39.46,39.41,39.44,45240.0,35.7651,35.8014,35.756,35.7832,45240.0
2017-06-13 12:45:00,39.44,39.47,39.43,39.47,38747.0,35.7832,35.8104,35.7742,35.8104,38747.0
2017-06-13 12:50:00,39.46,39.47,39.41,39.45,32764.0,35.8014,35.8104,35.756,35.7923,32764.0
2017-06-13 12:55:00,39.44,39.47,39.4,39.41,43462.0,35.7832,35.8104,35.7469,35.756,43462.0
2017-06-13 13:00:00,39.41,39.43,39.3,39.33,60761.0,35.756,35.7742,35.6562,35.6834,60761.0
2017-06-13 13:05:00,39.33,39.41,39.29,39.34,88491.0,35.6834,35.756,35.6471,35.6925,88491.0
2017-06-13 13:10:00,39.33,39.39,39.33,39.38,25372.0,35.6834,35.7379,35.6834,35.7288,25372.0
2017-06-13 13:15:00,39.38,39.42,39.36,39.42,20931.0,35.7288,35.7651,35.7106,35.7651,20931.0
2017-06-13 13:20:00,39.41,39.44,39.37,39.41,40808.0,35.756,35.7832,35.7197,35.756,40808.0
2017-06-13 13:25:00,39.41,39.42,39.37,39.37,40063.0,35.756,35.7651,35.7197,35.7197,40063.0
2017-06-13 13:30:00,39.38,39.4,39.35,39.39,22196.0,35.7288,35.7469,35.7016,35.7379,22196.0
2017-06-13 13:35:00,39.39,39.4,39.34,39.34,27425.0,35.7379,35.7469,35.6925,35.6925,27425.0
2017-06-13 13:40:00,39.34,39.34,39.26,39.27,124072.0,35.6925,35.6925,35.6199,35.629,124072.0
2017-06-13 13:45:00,39.28,39.29,39.18,39.23,74703.0,35.6381,35.6471,35.5473,35.5927,74703.0
2017-06-13 13:50:00,39.23,39.27,39.2,39.26,30558.0,35.5927,35.629,35.5655,35.6199,30558.0
2017-06-13 13:55:00,39.25,39.31,39.25,39.27,90459.0,35.6108,35.6653,35.6108,35.629,90459.0
2017-06-13 14:00:00,39.27,39.34,39.24,39.33,157802.0,35.629,35.6925,35.6018,35.6834,157802.0
2017-06-13 14:05:00,39.33,39.42,39.32,39.38,95077.0,35.6834,35.7651,35.6744,35.7288,95077.0
2017-06-13 14:10:00,39.4,39.45,39.36,39.44,88068.0,35.7469,35.7923,35.7106,35.7832,88068.0
2017-06-13 14:15:00,39.44,39.49,39.37,39.39,51369.0,35.7832,35.8286,35.7197,35.7379,51369.0
2017-06-13 14:20:00,39.39,39.4,39.33,39.34,27891.0,35.7379,35.7469,35.6834,35.6925,27891.0
2017-06-13 14:25:00,39.35,39.38,39.34,39.36,24498.0,35.7016,35.7288,35.6925,35.7106,24498.0
2017-06-13 14:30:00,39.35,39.4,39.33,39.37,35104.0,35.7016,35.7469,35.6834,35.7197,35104.0
2017-06-13 14:35:00,39.37,39.42,39.35,39.38,46405.0,35.7197,35.7651,35.7016,35.7288,46405.0
2017-06-13 14:40:00,39.38,39.42,39.35,39.41,64132.0,35.7288,35.7651,35.7016,35.756,64132.0
2017-06-13 14:45:00,39.41,39.41,39.35,39.37,28744.0,35.756,35.756,35.7016,35.7197,28744.0
2017-06-13 14:50:00,39.38,39.43,39.37,39.39,34252.0,35.7288,35.7742,35.7197,35.7379,34252.0
2017-06-13 14:55:00,39.38,39.41,39.32,39.37,43907.0,35.7288,35.756,35.6744,35.7197,43907.0
2017-06-13 15:00:00,39.37,39.39,39.35,39.38,33956.0,35.7197,35.7379,35.7016,35.7288,33956.0
2017-06-13 15:05:00,39.37,39.38,39.33,39.37,47500.0,35.7197,35.7288,35.6834,35.7197,47500.0
2017-06-13 15:10:00,39.36,39.39,39.35,39.37,23733.0,35.7106,35.7379,35.7016,35.7197,23733.0
2017-06-13 15:15:00,39.37,39.38,39.3,39.3,107917.0,35.7197,35.7288,35.6562,35.6562,107917.0
2017-06-13 15:20:00,39.3,39.33,39.11,39.25,568775.0,35.6562,35.6834,35.4838,35.6108,568775.0
2017-06-13 15:25:00,39.25,39.38,39.24,39.36,125140.0,35.6108,35.7288,35.6018,35.7106,125140.0
2017-06-13 15:30:00,39.35,39.35,39.28,39.32,67337.0,35.7016,35.7016,35.6381,35.6744,67337.0
2017-06-13 15:35:00,39.31,39.36,39.29,39.31,72566.0,35.6653,35.7106,35.6471,35.6653,72566.0
2017-06-13 15:40:00,39.31,39.38,39.29,39.32,103473.0,35.6653,35.7288,35.6471,35.6744,103473.0
2017-06-13 15:45:00,39.32,39.38,39.31,39.33,94663.0,35.6744,35.7288,35.6653,35.6834,94663.0
2017-06-13 15:50:00,39.32,39.32,39.2,39.25,225874.0,35.6744,35.6744,35.5655,35.6108,225874.0
2017-06-13 15:55:00,39.25,39.29,39.22,39.27,236236.0,35.6108,35.6471,35.5836,35.629,236236.0
2017-06-14 09:30:00,39.57,39.57,39.28,39.29,440017.0,35.9012,35.9012,35.6381,35.6471,440017.0
2017-06-14 09:35:00,39.27,39.39,39.09,39.09,189136.0,35.629,35.7379,35.4657,35.4657,189136.0
2017-06-14 09:40:00,39.1,39.1,38.84,38.93,276042.0,35.4748,35.4748,35.2389,35.3205,276042.0
2017-06-14 09:45:00,38.93,39.28,38.84,39.18,546463.0,35.3205,35.6381,35.2389,35.5473,546463.0
2017-06-14 09:50:00,39.2,39.22,38.18,39.04,644439.0,35.5655,35.5836,34.6401,35.4203,644439.0
2017-06-14 09:55:00,39.05,39.14,38.83,38.83,318062.0,35.4294,35.511,35.2298,35.2298,318062.0
2017-06-14 10:00:00,38.84,38.92,38.64,38.77,516321.0,35.2389,35.3114,35.0574,35.1754,516321.0
2017-06-14 10:05:00,38.77,38.86,38.73,38.85,391457.0,35.1754,35.257,35.1391,35.2479,391457.0
2017-06-14 10:10:00,38.85,39.17,38.84,39.01,279803.0,35.2479,35.5383,35.2389,35.3931,279803.0
2017-06-14 10:15:00,39.02,39.08,38.9,39.02,95271.0,35.4022,35.4566,35.2933,35.4022,95271.0
2017-06-14 10:20:00,39.01,39.05,38.91,39.05,76561.0,35.3931,35.4294,35.3024,35.4294,76561.0
2017-06-14 10:25:00,39.04,39.05,38.95,38.95,47915.0,35.4203,35.4294,35.3387,35.3387,47915.0
2017-06-14 10:30:00,38.94,39.09,38.91,38.93,53492.0,35.3296,35.4657,35.3024,35.3205,53492.0
2017-06-14 10:35:00,38.93,39.11,38.87,39.08,75559.0,35.3205,35.4838,35.2661,35.4566,75559.0
2017-06-14 10:40:00,39.09,39.24,39.06,39.24,90904.0,35.4657,35.6018,35.4385,35.6018,90904.0
2017-06-14 10:45:00,39.25,39.3,39.19,39.29,113635.0,35.6108,35.6562,35.5564,35.6471,113635.0
2017-06-14 10:50:00,39.28,39.42,39.28,39.37,329189.0,35.6381,35.7651,35.6381,35.7197,329189.0
2017-06-14 10:55:00,39.36,39.39,39.23,39.31,82876.0,35.7106,35.7379,35.5927,35.6653,82876.0
2017-06-14 11:00:00,39.3,39.32,39.2,39.25,80001.0,35.6562,35.6744,35.5655,35.6108,80001.0
2017-06-14 11:05:00,39.23,39.25,39.18,39.24,130465.0,35.5927,35.6108,35.5473,35.6018,130465.0
2017-06-14 11:10:00,39.25,39.27,39.07,39.11,166001.0,35.6108,35.629,35.4475,35.4838,166001.0
2017-06-14 11:15:00,39.11,39.25,39.11,39.23,177955.0,35.4838,35.6108,35.4838,35.5927,177955.0
2017-06-14 11:20:00,39.24,39.26,39.17,39.22,97958.0,35.6018,35.6199,35.5383,35.5836,97958.0
2017-06-14 11:25:00,39.22,39.25,39.2,39.22,49126.0,35.5836,35.6108,35.5655,35.5836,49126.0
2017-06-14 11:30:00,39.21,39.23,39.12,39.13,167300.0,35.5746,35.5927,35.4929,35.502,167300.0
2017-06-14 11:35:00,39.13,39.14,39.05,39.05,141911.0,35.502,35.511,35.4294,35.4294,141911.0
2017-06-14 11:40:00,39.04,39.05,38.94,38.95,173518.0,35.4203,35.4294,35.3296,35.3387,173518.0
2017-06-14 11:45:00,38.95,39.07,38.95,39.03,77881.0,35.3387,35.4475,35.3387,35.4112,77881.0
2017-06-14 11:50:00,39.03,39.11,39.02,39.1,34685.0,35.4112,35.4838,35.4022,35.4748,34685.0
2017-06-14 11:55:00,39.1,39.11,39.07,39.11,45896.0,35.4748,35.4838,35.4475,35.4838,45896.0
2017-06-14 12:00:00,39.11,39.14,39.1,39.11,53632.0,35.4838,35.511,35.4748,35.4838,53632.0
2017-06-14 12:05:00,39.1,39.12,39.0,39.03,48772.0,35.4748,35.4929,35.384,35.4112,48772.0
2017-06-14 12:10:00,39.02,39.02,38.93,38.94,65229.0,35.4022,35.4022,35.3205,35.3296,65229.0
2017-06-14 12:15:00,38.94,38.96,38.85,38.86,90734.0,35.3296,35.3477,35.2479,35.257,90734.0
2017-06-14 12:20:00,38.86,38.94,38.79,38.84,95908.0,35.257,35.3296,35.1935,35.2389,95908.0
2017-06-14 12:25:00,38.85,38.9,38.82,38.86,66592.0,35.2479,35.2933,35.2207,35.257,66592.0
2017-06-14 12:30:00,38.85,38.94,38.82,38.93,46678.0,35.2479,35.3296,35.2207,35.3205,46678.0
2017-06-14 12:35:00,38.92,38.98,38.9,38.94,105398.0,35.3114,35.3659,35.2933,35.3296,105398.0
2017-06-14 12:40:00,38.95,38.98,38.9,38.96,75878.0,35.3387,35.3659,35.2933,35.3477,75878.0
2017-06-14 12:45:00,38.96,39.01,38.93,39.0,45390.0,35.3477,35.3931,35.3205,35.384,45390.0
2017-06-14 12:50:00,39.0,39.01,38.92,38.97,46392.0,35.384,35.3931,35.3114,35.3568,46392.0
2017-06-14 12:55:00,38.96,38.97,38.79,38.81,75930.0,35.3477,35.3568,35.1935,35.2116,75930.0
2017-06-14 13:00:00,38.83,38.86,38.79,38.82,73837.0,35.2298,35.257,35.1935,35.2207,73837.0
2017-06-14 13:05:00,38.82,38.86,38.79,38.81,45194.0,35.2207,35.257,35.1935,35.2116,45194.0
2017-06-14 13:10:00,38.81,38.85,38.8,38.85,27650.0,35.2116,35.2479,35.2026,35.2479,27650.0
2017-06-14 13:15:00,38.85,38.87,38.83,38.83,28725.0,35.2479,35.2661,35.2298,35.2298,28725.0
2017-06-14 13:20:00,38.83,38.85,38.78,38.81,41384.0,35.2298,35.2479,35.1844,35.2116,41384.0
2017-06-14 13:25:00,38.82,38.82,38.77,38.78,81152.0,35.2207,35.2207,35.1754,35.1844,81152.0
2017-06-14 13:30:00,38.79,38.82,38.76,38.81,47967.0,35.1935,35.2207,35.1663,35.2116,47967.0
2017-06-14 13:35:00,38.8,38.84,38.8,38.84,29422.0,35.2026,35.2389,35.2026,35.2389,29422.0
2017-06-14 13:40:00,38.84,38.84,38.77,38.8,70864.0,35.2389,35.2389,35.1754,35.2026,70864.0
2017-06-14 13:45:00,38.8,38.8,38.76,38.79,17060.0,35.2026,35.2026,35.1663,35.1935,17060.0
2017-06-14 13:50:00,38.79,38.82,38.78,38.81,170812.0,35.1935,35.2207,35.1844,35.2116,170812.0
2017-06-14 13:55:00,38.81,38.82,38.74,38.78,180182.0,35.2116,35.2207,35.1481,35.1844,180182.0
2017-06-14 14:00:00,38.79,38.89,38.68,38.89,569252.0,35.1935,35.2842,35.0937,35.2842,569252.0
2017-06-14 14:05:00,38.87,38.93,38.8,38.84,47339.0,35.2661,35.3205,35.2026,35.2389,47339.0
2017-06-14 14:10:00,38.84,38.9,38.76,38.81,131522.0,35.2389,35.2933,35.1663,35.2116,131522.0
2017-06-14 14:15:00,38.8,38.8,38.61,38.68,121877.0,35.2026,35.2026,35.0302,35.0937,121877.0
2017-06-14 14:20:00,38.67,38.71,38.64,38.66,90248.0,35.0846,35.1209,35.0574,35.0755,90248.0
2017-06-14 14:25:00,38.66,38.71,38.62,38.67,74265.0,35.0755,35.1209,35.0393,35.0846,74265.0
2017-06-14 14:30:00,38.66,38.72,38.63,38.7,119270.0,35.0755,35.13,35.0483,35.1118,119270.0
2017-06-14 14:35:00,38.69,38.72,38.55,38.66,229926.0,35.1028,35.13,34.9757,35.0755,229926.0
2017-06-14 14:40:00,38.66,38.68,38.52,38.57,251192.0,35.0755,35.0937,34.9485,34.9939,251192.0
2017-06-14 14:45:00,38.57,38.61,38.38,38.5,499998.0,34.9939,35.0302,34.8215,34.9304,499998.0
2017-06-14 14:50:00,38.52,38.69,38.47,38.66,194153.0,34.9485,35.1028,34.9032,35.0755,194153.0
2017-06-14 14:55:00,38.65,38.74,38.58,38.59,110989.0,35.0665,35.1481,35.003,35.012,110989.0
2017-06-14 15:00:00,38.59,38.67,38.53,38.65,140646.0,35.012,35.0846,34.9576,35.0665,140646.0
2017-06-14 15:05:00,38.65,38.66,38.55,38.56,163214.0,35.0665,35.0755,34.9757,34.9848,163214.0
2017-06-14 15:10:00,38.55,38.56,38.25,38.31,700428.0,34.9757,34.9848,34.7036,34.758,700428.0
2017-06-14 15:15:00,38.3,38.46,38.3,38.33,135325.0,34.7489,34.8941,34.7489,34.7761,135325.0
2017-06-14 15:20:00,38.33,38.38,38.28,38.31,195037.0,34.7761,34.8215,34.7308,34.758,195037.0
2017-06-14 15:25:00,38.3,38.34,38.23,38.3,243479.0,34.7489,34.7852,34.6854,34.7489,243479.0
2017-06-14 15:30:00,38.3,38.32,38.2,38.31,171530.0,34.7489,34.7671,34.6582,34.758,171530.0
2017-06-14 15:35:00,38.32,38.36,38.24,38.34,239500.0,34.7671,34.8034,34.6945,34.7852,239500.0
2017-06-14 15:40:00,38.34,38.37,38.3,38.36,334079.0,34.7852,34.8124,34.7489,34.8034,334079.0
2017-06-14 15:45:00,38.35,38.36,38.25,38.34,270886.0,34.7943,34.8034,34.7036,34.7852,270886.0
2017-06-14 15:50:00,38.34,38.46,38.34,38.41,452182.0,34.7852,34.8941,34.7852,34.8487,452182.0
2017-06-14 15:55:00,38.41,38.45,38.34,38.4,622090.0,34.8487,34.885,34.7852,34.8397,622090.0
2017-06-15 09:30:00,38.01,38.12,37.74,37.74,663475.0,34.4858,34.5856,34.2408,34.2408,663475.0
2017-06-15 09:35:00,37.75,37.82,37.42,37.48,804968.0,34.2499,34.3134,33.9505,34.005,804968.0
2017-06-15 09:40:00,37.46,37.5,37.26,37.31,518597.0,33.9868,34.0231,33.8054,33.8507,518597.0
2017-06-15 09:45:00,37.31,37.39,37.0,37.2,974553.0,33.8507,33.9233,33.5695,33.7509,974553.0
2017-06-15 09:50:00,37.21,37.39,37.12,37.16,374558.0,33.76,33.9233,33.6783,33.7146,374558.0
2017-06-15 09:55:00,37.17,37.19,37.01,37.17,337926.0,33.7237,33.7418,33.5785,33.7237,337926.0
2017-06-15 10:00:00,37.16,37.17,37.05,37.07,365595.0,33.7146,33.7237,33.6148,33.633,365595.0
2017-06-15 10:05:00,37.07,37.09,36.8,36.89,701208.0,33.633,33.6511,33.388,33.4697,701208.0
2017-06-15 10:10:00,36.9,37.18,36.77,37.18,361408.0,33.4787,33.7328,33.3608,33.7328,361408.0
2017-06-15 10:15:00,37.17,37.28,37.14,37.24,448758.0,33.7237,33.8235,33.6965,33.7872,448758.0
2017-06-15 10:20:00,37.24,37.24,37.03,37.1,407249.0,33.7872,33.7872,33.5967,33.6602,407249.0
2017-06-15 10:25:00,37.1,37.24,37.04,37.23,338025.0,33.6602,33.7872,33.6058,33.7781,338025.0
2017-06-15 10:30:00,37.23,37.28,37.12,37.15,162236.0,33.7781,33.8235,33.6783,33.7056,162236.0
2017-06-15 10:35:00,37.15,37.28,37.08,37.22,151463.0,33.7056,33.8235,33.642,33.7691,151463.0
2017-06-15 10:40:00,37.22,37.35,37.19,37.23,497846.0,33.7691,33.887,33.7418,33.7781,497846.0
2017-06-15 10:45:00,37.22,37.47,37.22,37.39,713144.0,33.7691,33.9959,33.7691,33.9233,713144.0
2017-06-15 10:50:00,37.4,37.46,37.28,37.39,149338.0,33.9324,33.9868,33.8235,33.9233,149338.0
2017-06-15 10:55:00,37.39,37.58,37.33,37.57,183862.0,33.9233,34.0957,33.8689,34.0866,183862.0
2017-06-15 11:00:00,37.57,37.64,37.52,37.6,208030.0,34.0866,34.1501,34.0412,34.1138,208030.0
2017-06-15 11:05:00,37.59,37.66,37.43,37.44,136828.0,34.1048,34.1683,33.9596,33.9687,136828.0
2017-06-15 11:10:00,37.46,37.56,37.39,37.55,93150.0,33.9868,34.0775,33.9233,34.0685,93150.0
2017-06-15 11:15:00,37.55,37.62,37.49,37.59,74267.0,34.0685,34.132,34.014,34.1048,74267.0
2017-06-15 11:20:00,37.59,37.77,37.59,37.6,224922.0,34.1048,34.2681,34.1048,34.1138,224922.0
2017-06-15 11:25:00,37.61,37.68,37.54,37.67,90649.0,34.1229,34.1864,34.0594,34.1773,90649.0
2017-06-15 11:30:00,37.68,37.72,37.62,37.64,79191.0,34.1864,34.2227,34.132,34.1501,79191.0
2017-06-15 11:35:00,37.63,37.63,37.46,37.49,205514.0,34.141,34.141,33.9868,34.014,205514.0
2017-06-15 11:40:00,37.49,37.49,37.39,37.44,153008.0,34.014,34.014,33.9233,33.9687,153008.0
2017-06-15 11:45:00,37.44,37.47,37.38,37.41,70484.0,33.9687,33.9959,33.9142,33.9414,70484.0
2017-06-15 11:50:00,37.41,37.46,37.37,37.43,71298.0,33.9414,33.9868,33.9052,33.9596,71298.0
2017-06-15 11:55:00,37.43,37.45,37.35,37.36,93295.0,33.9596,33.9777,33.887,33.8961,93295.0
2017-06-15 12:00:00,37.35,37.41,37.35,37.4,112269.0,33.887,33.9414,33.887,33.9324,112269.0
2017-06-15 12:05:00,37.4,37.47,37.39,37.47,78078.0,33.9324,33.9959,33.9233,33.9959,78078.0
2017-06-15 12:10:00,37.46,37.5,37.44,37.49,64144.0,33.9868,34.0231,33.9687,34.014,64144.0
2017-06-15 12:15:00,37.5,37.59,37.48,37.49,73985.0,34.0231,34.1048,34.005,34.014,73985.0
2017-06-15 12:20:00,37.49,37.52,37.43,37.5,75555.0,34.014,34.0412,33.9596,34.0231,75555.0
2017-06-15 12:25:00,37.5,37.52,37.46,37.48,72355.0,34.0231,34.0412,33.9868,34.005,72355.0
2017-06-15 12:30:00,37.48,37.49,37.41,37.44,36599.0,34.005,34.014,33.9414,33.9687,36599.0
2017-06-15 12:35:00,37.44,37.52,37.38,37.52,113901.0,33.9687,34.0412,33.9142,34.0412,113901.0
2017-06-15 12:40:00,37.52,37.66,37.51,37.66,75861.0,34.0412,34.1683,34.0322,34.1683,75861.0
2017-06-15 12:45:00,37.65,37.7,37.62,37.65,59750.0,34.1592,34.2046,34.132,34.1592,59750.0
2017-06-15 12:50:00,37.66,37.69,37.59,37.59,314313.0,34.1683,34.1955,34.1048,34.1048,314313.0
2017-06-15 12:55:00,37.58,37.62,37.5,37.6,96157.0,34.0957,34.132,34.0231,34.1138,96157.0
2017-06-15 13:00:00,37.6,37.66,37.56,37.58,114381.0,34.1138,34.1683,34.0775,34.0957,114381.0
2017-06-15 13:05:00,37.58,37.6,37.52,37.54,80852.0,34.0957,34.1138,34.0412,34.0594,80852.0
2017-06-15 13:10:00,37.53,37.6,37.5,37.58,79590.0,34.0503,34.1138,34.0231,34.0957,79590.0
2017-06-15 13:15:00,37.57,37.58,37.5,37.57,57930.0,34.0866,34.0957,34.0231,34.0866,57930.0
2017-06-15 13:20:00,37.57,37.57,37.48,37.52,96706.0,34.0866,34.0866,34.005,34.0412,96706.0
2017-06-15 13:25:00,37.53,37.54,37.45,37.45,82844.0,34.0503,34.0594,33.9777,33.9777,82844.0
2017-06-15 13:30:00,37.45,37.5,37.44,37.5,87408.0,33.9777,34.0231,33.9687,34.0231,87408.0
2017-06-15 13:35:00,37.5,37.51,37.45,37.46,104932.0,34.0231,34.0322,33.9777,33.9868,104932.0
2017-06-15 13:40:00,37.46,37.48,37.43,37.44,90082.0,33.9868,34.005,33.9596,33.9687,90082.0
2017-06-15 13:45:00,37.44,37.47,37.39,37.41,78915.0,33.9687,33.9959,33.9233,33.9414,78915.0
2017-06-15 13:50:00,37.42,37.5,37.42,37.5,60994.0,33.9505,34.0231,33.9505,34.0231,60994.0
2017-06-15 13:55:00,37.49,37.59,37.49,37.59,38832.0,34.014,34.1048,34.014,34.1048,38832.0
2017-06-15 14:00:00,37.59,37.59,37.49,37.58,74841.0,34.1048,34.1048,34.014,34.0957,74841.0
2017-06-15 14:05:00,37.58,37.7,37.58,37.69,140003.0,34.0957,34.2046,34.0957,34.1955,140003.0
2017-06-15 14:10:00,37.69,37.75,37.68,37.73,59996.0,34.1955,34.2499,34.1864,34.2318,59996.0
2017-06-15 14:15:00,37.74,37.84,37.71,37.81,111671.0,34.2408,34.3316,34.2136,34.3044,111671.0
2017-06-15 14:20:00,37.8,37.97,37.8,37.83,123862.0,34.2953,34.4495,34.2953,34.3225,123862.0
2017-06-15 14:25:00,37.84,37.92,37.83,37.85,64068.0,34.3316,34.4042,34.3225,34.3407,64068.0
2017-06-15 14:30:00,37.84,37.92,37.81,37.91,115133.0,34.3316,34.4042,34.3044,34.3951,115133.0
2017-06-15 14:35:00,37.91,37.95,37.88,37.89,296941.0,34.3951,34.4314,34.3679,34.3769,296941.0
2017-06-15 14:40:00,37.89,37.89,37.72,37.78,116549.0,34.3769,34.3769,34.2227,34.2771,116549.0
2017-06-15 14:45:00,37.77,37.82,37.71,37.8,69691.0,34.2681,34.3134,34.2136,34.2953,69691.0
2017-06-15 14:50:00,37.79,37.8,37.73,37.77,56757.0,34.2862,34.2953,34.2318,34.2681,56757.0
2017-06-15 14:55:00,37.76,37.77,37.7,37.76,54230.0,34.259,34.2681,34.2046,34.259,54230.0
2017-06-15 15:00:00,37.77,37.8,37.71,37.8,80746.0,34.2681,34.2953,34.2136,34.2953,80746.0
2017-06-15 15:05:00,37.8,37.8,37.71,37.78,58677.0,34.2953,34.2953,34.2136,34.2771,58677.0
2017-06-15 15:10:00,37.78,37.8,37.69,37.73,100455.0,34.2771,34.2953,34.1955,34.2318,100455.0
2017-06-15 15:15:00,37.73,37.81,37.72,37.76,103490.0,34.2318,34.3044,34.2227,34.259,103490.0
2017-06-15 15:20:00,37.75,37.89,37.75,37.86,96415.0,34.2499,34.3769,34.2499,34.3497,96415.0
2017-06-15 15:25:00,37.86,37.91,37.86,37.88,105811.0,34.3497,34.3951,34.3497,34.3679,105811.0
2017-06-15 15:30:00,37.89,37.91,37.86,37.88,185506.0,34.3769,34.3951,34.3497,34.3679,185506.0
2017-06-15 15:35:00,37.87,37.97,37.86,37.88,134238.0,34.3588,34.4495,34.3497,34.3679,134238.0
2017-06-15 15:40:00,37.87,37.91,37.85,37.86,111574.0,34.3588,34.3951,34.3407,34.3497,111574.0
2017-06-15 15:45:00,37.86,37.94,37.85,37.91,111333.0,34.3497,34.4223,34.3407,34.3951,111333.0
2017-06-15 15:50:00,37.9,38.09,37.9,38.08,481834.0,34.386,34.5584,34.386,34.5493,481834.0
2017-06-15 15:55:00,38.07,38.14,38.01,38.12,617447.0,34.5403,34.6038,34.4858,34.5856,617447.0
2017-06-16 09:30:00,37.92,38.1,37.81,37.95,1249389.0,34.4042,34.5675,34.3044,34.4314,1249389.0
2017-06-16 09:35:00,37.95,38.02,37.73,37.98,208359.0,34.4314,34.4949,34.2318,34.4586,208359.0
2017-06-16 09:40:00,37.98,38.26,37.9,37.94,175742.0,34.4586,34.7126,34.386,34.4223,175742.0
2017-06-16 09:45:00,37.91,38.35,37.91,38.35,178951.0,34.3951,34.7943,34.3951,34.7943,178951.0
2017-06-16 09:50:00,38.34,38.47,38.23,38.43,438164.0,34.7852,34.9032,34.6854,34.8669,438164.0
2017-06-16 09:55:00,38.42,38.59,38.4,38.52,420210.0,34.8578,35.012,34.8397,34.9485,420210.0
2017-06-16 10:00:00,38.54,38.54,38.23,38.32,351076.0,34.9667,34.9667,34.6854,34.7671,351076.0
2017-06-16 10:05:00,38.32,38.51,38.27,38.51,157018.0,34.7671,34.9395,34.7217,34.9395,157018.0
2017-06-16 10:10:00,38.5,38.52,38.31,38.44,74453.0,34.9304,34.9485,34.758,34.8759,74453.0
2017-06-16 10:15:00,38.44,38.58,38.42,38.45,175143.0,34.8759,35.003,34.8578,34.885,175143.0
2017-06-16 10:20:00,38.45,38.5,38.41,38.41,65224.0,34.885,34.9304,34.8487,34.8487,65224.0
2017-06-16 10:25:00,38.44,38.49,38.37,38.48,86292.0,34.8759,34.9213,34.8124,34.9122,86292.0
2017-06-16 10:30:00,38.47,38.5,38.35,38.4,73446.0,34.9032,34.9304,34.7943,34.8397,73446.0
2017-06-16 10:35:00,38.39,38.48,38.35,38.41,83832.0,34.8306,34.9122,34.7943,34.8487,83832.0
2017-06-16 10:40:00,38.41,38.47,38.38,38.43,94156.0,34.8487,34.9032,34.8215,34.8669,94156.0
2017-06-16 10:45:00,38.44,38.48,38.37,38.39,105596.0,34.8759,34.9122,34.8124,34.8306,105596.0
2017-06-16 10:50:00,38.39,38.43,38.25,38.26,111648.0,34.8306,34.8669,34.7036,34.7126,111648.0
2017-06-16 10:55:00,38.26,38.28,38.17,38.28,80605.0,34.7126,34.7308,34.631,34.7308,80605.0
2017-06-16 11:00:00,38.29,38.3,38.16,38.2,136271.0,34.7399,34.7489,34.6219,34.6582,136271.0
2017-06-16 11:05:00,38.21,38.29,38.2,38.28,95681.0,34.6673,34.7399,34.6582,34.7308,95681.0
2017-06-16 11:10:00,38.28,38.29,38.21,38.27,73244.0,34.7308,34.7399,34.6673,34.7217,73244.0
2017-06-16 11:15:00,38.26,38.35,38.21,38.31,102703.0,34.7126,34.7943,34.6673,34.758,102703.0
2017-06-16 11:20:00,38.31,38.38,38.3,38.3,49776.0,34.758,34.8215,34.7489,34.7489,49776.0
2017-06-16 11:25:00,38.31,38.37,38.24,38.35,81561.0,34.758,34.8124,34.6945,34.7943,81561.0
2017-06-16 11:30:00,38.35,38.47,38.35,38.45,127627.0,34.7943,34.9032,34.7943,34.885,127627.0
2017-06-16 11:35:00,38.45,38.5,38.4,38.5,81488.0,34.885,34.9304,34.8397,34.9304,81488.0
2017-06-16 11:40:00,38.5,38.51,38.45,38.48,99449.0,34.9304,34.9395,34.885,34.9122,99449.0
2017-06-16 11:45:00,38.48,38.48,38.38,38.4,77067.0,34.9122,34.9122,34.8215,34.8397,77067.0
2017-06-16 11:50:00,38.4,38.49,38.39,38.44,106725.0,34.8397,34.9213,34.8306,34.8759,106725.0
2017-06-16 11:55:00,38.45,38.51,38.35,38.36,136533.0,34.885,34.9395,34.7943,34.8034,136533.0
2017-06-16 12:00:00,38.37,38.44,38.37,38.38,39977.0,34.8124,34.8759,34.8124,34.8215,39977.0
2017-06-16 12:05:00,38.37,38.41,38.32,38.4,37665.0,34.8124,34.8487,34.7671,34.8397,37665.0
2017-06-16 12:10:00,38.41,38.41,38.31,38.31,33680.0,34.8487,34.8487,34.758,34.758,33680.0
2017-06-16 12:15:00,38.31,38.36,38.29,38.34,31367.0,34.758,34.8034,34.7399,34.7852,31367.0
2017-06-16 12:20:00,38.33,38.34,38.29,38.32,30262.0,34.7761,34.7852,34.7399,34.7671,30262.0
2017-06-16 12:25:00,38.32,38.35,38.29,38.33,38248.0,34.7671,34.7943,34.7399,34.7761,38248.0
2017-06-16 12:30:00,38.34,38.37,38.3,38.37,33495.0,34.7852,34.8124,34.7489,34.8124,33495.0
2017-06-16 12:35:00,38.37,38.4,38.33,38.37,32798.0,34.8124,34.8397,34.7761,34.8124,32798.0
2017-06-16 12:40:00,38.37,38.39,38.35,38.35,23569.0,34.8124,34.8306,34.7943,34.7943,23569.0
2017-06-16 12:45:00,38.35,38.36,38.29,38.3,40315.0,34.7943,34.8034,34.7399,34.7489,40315.0
2017-06-16 12:50:00,38.3,38.34,38.24,38.26,41910.0,34.7489,34.7852,34.6945,34.7126,41910.0
2017-06-16 12:55:00,38.27,38.27,38.12,38.18,40003.0,34.7217,34.7217,34.5856,34.6401,40003.0
2017-06-16 13:00:00,38.18,38.26,38.17,38.26,45997.0,34.6401,34.7126,34.631,34.7126,45997.0
2017-06-16 13:05:00,38.26,38.26,38.21,38.25,32037.0,34.7126,34.7126,34.6673,34.7036,32037.0
2017-06-16 13:10:00,38.25,38.25,38.15,38.15,38524.0,34.7036,34.7036,34.6128,34.6128,38524.0
2017-06-16 13:15:00,38.14,38.17,38.06,38.14,43780.0,34.6038,34.631,34.5312,34.6038,43780.0
2017-06-16 13:20:00,38.14,38.19,38.11,38.16,29269.0,34.6038,34.6491,34.5765,34.6219,29269.0
2017-06-16 13:25:00,38.16,38.21,38.14,38.18,27392.0,34.6219,34.6673,34.6038,34.6401,27392.0
2017-06-16 13:30:00,38.18,38.19,38.12,38.17,56647.0,34.6401,34.6491,34.5856,34.631,56647.0
2017-06-16 13:35:00,38.16,38.2,38.13,38.15,79145.0,34.6219,34.6582,34.5947,34.6128,79145.0
2017-06-16 13:40:00,38.15,38.19,38.14,38.16,24383.0,34.6128,34.6491,34.6038,34.6219,24383.0
2017-06-16 13:45:00,38.15,38.18,38.14,38.16,20856.0,34.6128,34.6401,34.6038,34.6219,20856.0
2017-06-16 13:50:00,38.17,38.22,38.14,38.16,71456.0,34.631,34.6763,34.6038,34.6219,71456.0
2017-06-16 13:55:00,38.15,38.24,38.15,38.22,36606.0,34.6128,34.6945,34.6128,34.6763,36606.0
2017-06-16 14:00:00,38.22,38.25,38.16,38.18,40859.0,34.6763,34.7036,34.6219,34.6401,40859.0
2017-06-16 14:05:00,38.19,38.26,38.18,38.24,29552.0,34.6491,34.7126,34.6401,34.6945,29552.0
2017-06-16 14:10:00,38.24,38.29,38.21,38.26,33132.0,34.6945,34.7399,34.6673,34.7126,33132.0
2017-06-16 14:15:00,38.27,38.3,38.25,38.26,32175.0,34.7217,34.7489,34.7036,34.7126,32175.0
2017-06-16 14:20:00,38.26,38.33,38.26,38.33,28423.0,34.7126,34.7761,34.7126,34.7761,28423.0
2017-06-16 14:25:00,38.33,38.41,38.31,38.39,118376.0,34.7761,34.8487,34.758,34.8306,118376.0
2017-06-16 14:30:00,38.38,38.4,38.33,38.37,26823.0,34.8215,34.8397,34.7761,34.8124,26823.0
2017-06-16 14:35:00,38.38,38.38,38.25,38.29,42187.0,34.8215,34.8215,34.7036,34.7399,42187.0
2017-06-16 14:40:00,38.29,38.32,38.27,38.3,19843.0,34.7399,34.7671,34.7217,34.7489,19843.0
2017-06-16 14:45:00,38.31,38.35,38.27,38.3,33106.0,34.758,34.7943,34.7217,34.7489,33106.0
2017-06-16 14:50:00,38.3,38.34,38.29,38.32,36767.0,34.7489,34.7852,34.7399,34.7671,36767.0
2017-06-16 14:55:00,38.32,38.33,38.25,38.27,24211.0,34.7671,34.7761,34.7036,34.7217,24211.0
2017-06-16 15:00:00,38.27,38.3,38.22,38.27,44618.0,34.7217,34.7489,34.6763,34.7217,44618.0
2017-06-16 15:05:00,38.26,38.36,38.26,38.34,90643.0,34.7126,34.8034,34.7126,34.7852,90643.0
2017-06-16 15:10:00,38.35,38.39,38.25,38.27,48094.0,34.7943,34.8306,34.7036,34.7217,48094.0
2017-06-16 15:15:00,38.27,38.32,38.26,38.31,35311.0,34.7217,34.7671,34.7126,34.758,35311.0
2017-06-16 15:20:00,38.32,38.35,38.27,38.29,51313.0,34.7671,34.7943,34.7217,34.7399,51313.0
2017-06-16 15:25:00,38.28,38.29,38.18,38.2,65960.0,34.7308,34.7399,34.6401,34.6582,65960.0
2017-06-16 15:30:00,38.2,38.21,38.12,38.16,85406.0,34.6582,34.6673,34.5856,34.6219,85406.0
2017-06-16 15:35:00,38.16,38.18,38.09,38.16,88669.0,34.6219,34.6401,34.5584,34.6219,88669.0
2017-06-16 15:40:00,38.16,38.2,38.12,38.19,157064.0,34.6219,34.6582,34.5856,34.6491,157064.0
2017-06-16 15:45:00,38.2,38.21,38.14,38.16,166524.0,34.6582,34.6673,34.6038,34.6219,166524.0
2017-06-16 15:50:00,38.16,38.2,38.08,38.16,342223.0,34.6219,34.6582,34.5493,34.6219,342223.0
2017-06-16 15:55:00,38.17,38.21,38.14,38.17,471016.0,34.631,34.6673,34.6038,34.631,471016.0
2017-06-19 09:30:00,39.46,39.81,39.35,39.6,912872.0,35.8014,36.1189,35.7016,35.9284,912872.0
2017-06-19 09:35:00,39.61,40.22,39.58,39.98,867908.0,35.9375,36.4909,35.9102,36.2732,867908.0
2017-06-19 09:40:00,39.97,39.98,39.65,39.71,452173.0,36.2641,36.2732,35.9738,36.0282,452173.0
2017-06-19 09:45:00,39.71,39.8,39.54,39.63,386637.0,36.0282,36.1099,35.874,35.9556,386637.0
2017-06-19 09:50:00,39.63,39.9,39.6,39.82,370511.0,35.9556,36.2006,35.9284,36.128,370511.0
2017-06-19 09:55:00,39.81,40.09,39.75,40.04,317912.0,36.1189,36.373,36.0645,36.3276,317912.0
2017-06-19 10:00:00,40.04,40.27,40.04,40.24,432349.0,36.3276,36.5363,36.3276,36.5091,432349.0
2017-06-19 10:05:00,40.23,40.32,40.17,40.17,436103.0,36.5,36.5816,36.4455,36.4455,436103.0
2017-06-19 10:10:00,40.18,40.2,40.0,40.13,376452.0,36.4546,36.4728,36.2913,36.4093,376452.0
2017-06-19 10:15:00,40.12,40.16,40.0,40.07,215282.0,36.4002,36.4365,36.2913,36.3548,215282.0
2017-06-19 10:20:00,40.07,40.08,39.85,39.86,184942.0,36.3548,36.3639,36.1552,36.1643,184942.0
2017-06-19 10:25:00,39.86,40.0,39.83,40.0,193809.0,36.1643,36.2913,36.1371,36.2913,193809.0
2017-06-19 10:30:00,39.99,40.01,39.71,39.8,654085.0,36.2822,36.3004,36.0282,36.1099,654085.0
2017-06-19 10:35:00,39.8,39.85,39.7,39.76,204621.0,36.1099,36.1552,36.0191,36.0736,204621.0
2017-06-19 10:40:00,39.76,39.99,39.75,39.98,143232.0,36.0736,36.2822,36.0645,36.2732,143232.0
2017-06-19 10:45:00,39.98,40.0,39.91,39.98,282427.0,36.2732,36.2913,36.2097,36.2732,282427.0
2017-06-19 10:50:00,39.99,40.01,39.8,39.82,202071.0,36.2822,36.3004,36.1099,36.128,202071.0
2017-06-19 10:55:00,39.82,39.97,39.81,39.9,124573.0,36.128,36.2641,36.1189,36.2006,124573.0
2017-06-19 11:00:00,39.89,39.96,39.85,39.91,199780.0,36.1915,36.255,36.1552,36.2097,199780.0
2017-06-19 11:05:00,39.9,39.91,39.83,39.85,100870.0,36.2006,36.2097,36.1371,36.1552,100870.0
2017-06-19 11:10:00,39.85,39.9,39.81,39.84,98606.0,36.1552,36.2006,36.1189,36.1461,98606.0
2017-06-19 11:15:00,39.85,39.87,39.71,39.72,142709.0,36.1552,36.1734,36.0282,36.0373,142709.0
2017-06-19 11:20:00,39.71,39.78,39.62,39.75,263830.0,36.0282,36.0917,35.9465,36.0645,263830.0
2017-06-19 11:25:00,39.74,39.84,39.72,39.81,81203.0,36.0554,36.1461,36.0373,36.1189,81203.0
2017-06-19 11:30:00,39.82,39.85,39.72,39.84,111828.0,36.128,36.1552,36.0373,36.1461,111828.0
2017-06-19 11:35:00,39.83,39.89,39.81,39.85,112091.0,36.1371,36.1915,36.1189,36.1552,112091.0
2017-06-19 11:40:00,39.85,39.89,39.66,39.73,178341.0,36.1552,36.1915,35.9828,36.0463,178341.0
2017-06-19 11:45:00,39.74,39.86,39.73,39.77,84821.0,36.0554,36.1643,36.0463,36.0826,84821.0
2017-06-19 11:50:00,39.77,39.8,39.74,39.78,71503.0,36.0826,36.1099,36.0554,36.0917,71503.0
2017-06-19 11:55:00,39.79,39.79,39.71,39.73,83707.0,36.1008,36.1008,36.0282,36.0463,83707.0
2017-06-19 12:00:00,39.74,39.78,39.71,39.73,72063.0,36.0554,36.0917,36.0282,36.0463,72063.0
2017-06-19 12:05:00,39.73,39.77,39.65,39.65,71478.0,36.0463,36.0826,35.9738,35.9738,71478.0
2017-06-19 12:10:00,39.65,39.7,39.62,39.7,76832.0,35.9738,36.0191,35.9465,36.0191,76832.0
2017-06-19 12:15:00,39.7,39.74,39.67,39.73,115729.0,36.0191,36.0554,35.9919,36.0463,115729.0
2017-06-19 12:20:00,39.73,39.81,39.7,39.77,102442.0,36.0463,36.1189,36.0191,36.0826,102442.0
2017-06-19 12:25:00,39.77,39.9,39.75,39.9,129259.0,36.0826,36.2006,36.0645,36.2006,129259.0
2017-06-19 12:30:00,39.9,39.9,39.77,39.84,141579.0,36.2006,36.2006,36.0826,36.1461,141579.0
2017-06-19 12:35:00,39.85,39.87,39.77,39.84,84769.0,36.1552,36.1734,36.0826,36.1461,84769.0
2017-06-19 12:40:00,39.84,39.85,39.8,39.81,57888.0,36.1461,36.1552,36.1099,36.1189,57888.0
2017-06-19 12:45:00,39.82,39.82,39.73,39.75,73922.0,36.128,36.128,36.0463,36.0645,73922.0
2017-06-19 12:50:00,39.75,39.76,39.73,39.73,57838.0,36.0645,36.0736,36.0463,36.0463,57838.0
2017-06-19 12:55:00,39.73,39.78,39.69,39.71,75505.0,36.0463,36.0917,36.0101,36.0282,75505.0
2017-06-19 13:00:00,39.72,39.74,39.64,39.68,73507.0,36.0373,36.0554,35.9647,36.001,73507.0
2017-06-19 13:05:00,39.68,39.69,39.61,39.64,62743.0,36.001,36.0101,35.9375,35.9647,62743.0
2017-06-19 13:10:00,39.64,39.68,39.63,39.65,78000.0,35.9647,36.001,35.9556,35.9738,78000.0
2017-06-19 13:15:00,39.66,39.66,39.53,39.54,132863.0,35.9828,35.9828,35.8649,35.874,132863.0
2017-06-19 13:20:00,39.54,39.57,39.43,39.56,167781.0,35.874,35.9012,35.7742,35.8921,167781.0
2017-06-19 13:25:00,39.55,39.61,39.48,39.5,190153.0,35.883,35.9375,35.8195,35.8377,190153.0
2017-06-19 13:30:00,39.49,39.57,39.46,39.48,161232.0,35.8286,35.9012,35.8014,35.8195,161232.0
2017-06-19 13:35:00,39.49,39.56,39.46,39.52,101006.0,35.8286,35.8921,35.8014,35.8558,101006.0
2017-06-19 13:40:00,39.51,39.67,39.48,39.63,187487.0,35.8467,35.9919,35.8195,35.9556,187487.0
2017-06-19 13:45:00,39.64,39.68,39.6,39.61,164740.0,35.9647,36.001,35.9284,35.9375,164740.0
2017-06-19 13:50:00,39.61,39.73,39.6,39.7,153316.0,35.9375,36.0463,35.9284,36.0191,153316.0
2017-06-19 13:55:00,39.69,39.75,39.67,39.75,83371.0,36.0101,36.0645,35.9919,36.0645,83371.0
2017-06-19 14:00:00,39.75,39.82,39.75,39.81,121721.0,36.0645,36.128,36.0645,36.1189,121721.0
2017-06-19 14:05:00,39.81,39.81,39.71,39.77,90453.0,36.1189,36.1189,36.0282,36.0826,90453.0
2017-06-19 14:10:00,39.77,39.85,39.77,39.84,61367.0,36.0826,36.1552,36.0826,36.1461,61367.0
2017-06-19 14:15:00,39.84,39.85,39.79,39.83,78958.0,36.1461,36.1552,36.1008,36.1371,78958.0
2017-06-19 14:20:00,39.82,39.85,39.73,39.77,116696.0,36.128,36.1552,36.0463,36.0826,116696.0
2017-06-19 14:25:00,39.78,39.84,39.77,39.82,85727.0,36.0917,36.1461,36.0826,36.128,85727.0
2017-06-19 14:30:00,39.83,39.84,39.75,39.81,98190.0,36.1371,36.1461,36.0645,36.1189,98190.0
2017-06-19 14:35:00,39.8,39.84,39.8,39.83,53876.0,36.1099,36.1461,36.1099,36.1371,53876.0
2017-06-19 14:40:00,39.84,39.85,39.75,39.83,105008.0,36.1461,36.1552,36.0645,36.1371,105008.0
2017-06-19 14:45:00,39.83,39.83,39.68,39.72,132966.0,36.1371,36.1371,36.001,36.0373,132966.0
2017-06-19 14:50:00,39.71,39.74,39.64,39.73,111400.0,36.0282,36.0554,35.9647,36.0463,111400.0
2017-06-19 14:55:00,39.73,39.77,39.67,39.75,91326.0,36.0463,36.0826,35.9919,36.0645,91326.0
2017-06-19 15:00:00,39.75,39.81,39.73,39.78,73719.0,36.0645,36.1189,36.0463,36.0917,73719.0
2017-06-19 15:05:00,39.79,39.84,39.74,39.82,106766.0,36.1008,36.1461,36.0554,36.128,106766.0
2017-06-19 15:10:00,39.82,39.84,39.77,39.84,90100.0,36.128,36.1461,36.0826,36.1461,90100.0
2017-06-19 15:15:00,39.84,39.88,39.81,39.83,109435.0,36.1461,36.1824,36.1189,36.1371,109435.0
2017-06-19 15:20:00,39.82,39.85,39.79,39.83,93555.0,36.128,36.1552,36.1008,36.1371,93555.0
2017-06-19 15:25:00,39.83,39.87,39.81,39.87,82187.0,36.1371,36.1734,36.1189,36.1734,82187.0
2017-06-19 15:30:00,39.87,39.87,39.77,39.8,178948.0,36.1734,36.1734,36.0826,36.1099,178948.0
2017-06-19 15:35:00,39.81,39.83,39.76,39.77,143489.0,36.1189,36.1371,36.0736,36.0826,143489.0
2017-06-19 15:40:00,39.77,39.84,39.76,39.84,141807.0,36.0826,36.1461,36.0736,36.1461,141807.0
2017-06-19 15:45:00,39.84,39.84,39.77,39.83,185819.0,36.1461,36.1461,36.0826,36.1371,185819.0
2017-06-19 15:50:00,39.83,39.84,39.75,39.81,374056.0,36.1371,36.1461,36.0645,36.1189,374056.0
2017-06-19 15:55:00,39.8,39.81,39.72,39.74,547104.0,36.1099,36.1189,36.0373,36.0554,547104.0
2017-06-20 09:30:00,39.6,39.84,39.51,39.51,248803.0,35.9284,36.1461,35.8467,35.8467,248803.0
2017-06-20 09:35:00,39.54,39.74,39.43,39.7,114673.0,35.874,36.0554,35.7742,36.0191,114673.0
2017-06-20 09:40:00,39.73,39.83,39.7,39.74,177244.0,36.0463,36.1371,36.0191,36.0554,177244.0
2017-06-20 09:45:00,39.74,39.75,39.61,39.66,145361.0,36.0554,36.0645,35.9375,35.9828,145361.0
2017-06-20 09:50:00,39.65,39.67,39.53,39.55,274789.0,35.9738,35.9919,35.8649,35.883,274789.0
2017-06-20 09:55:00,39.54,39.54,39.31,39.35,185303.0,35.874,35.874,35.6653,35.7016,185303.0
2017-06-20 10:00:00,39.35,39.43,39.23,39.41,192353.0,35.7016,35.7742,35.5927,35.756,192353.0
2017-06-20 10:05:00,39.44,39.47,39.31,39.33,80732.0,35.7832,35.8104,35.6653,35.6834,80732.0
2017-06-20 10:10:00,39.34,39.34,39.27,39.29,101489.0,35.6925,35.6925,35.629,35.6471,101489.0
2017-06-20 10:15:00,39.28,39.42,39.28,39.31,89662.0,35.6381,35.7651,35.6381,35.6653,89662.0
2017-06-20 10:20:00,39.31,39.32,39.15,39.31,205404.0,35.6653,35.6744,35.5201,35.6653,205404.0
2017-06-20 10:25:00,39.31,39.37,39.29,39.33,89497.0,35.6653,35.7197,35.6471,35.6834,89497.0
2017-06-20 10:30:00,39.31,39.36,39.26,39.34,160275.0,35.6653,35.7106,35.6199,35.6925,160275.0
2017-06-20 10:35:00,39.33,39.48,39.33,39.46,114043.0,35.6834,35.8195,35.6834,35.8014,114043.0
2017-06-20 10:40:00,39.47,39.54,39.44,39.53,98039.0,35.8104,35.874,35.7832,35.8649,98039.0
2017-06-20 10:45:00,39.52,39.58,39.43,39.53,97981.0,35.8558,35.9102,35.7742,35.8649,97981.0
2017-06-20 10:50:00,39.54,39.55,39.35,39.39,113637.0,35.874,35.883,35.7016,35.7379,113637.0
2017-06-20 10:55:00,39.38,39.44,39.32,39.44,72777.0,35.7288,35.7832,35.6744,35.7832,72777.0
2017-06-20 11:00:00,39.44,39.44,39.35,39.37,97574.0,35.7832,35.7832,35.7016,35.7197,97574.0
2017-06-20 11:05:00,39.37,39.46,39.33,39.43,100755.0,35.7197,35.8014,35.6834,35.7742,100755.0
2017-06-20 11:10:00,39.43,39.44,39.39,39.44,50981.0,35.7742,35.7832,35.7379,35.7832,50981.0
2017-06-20 11:15:00,39.43,39.45,39.4,39.42,68437.0,35.7742,35.7923,35.7469,35.7651,68437.0
2017-06-20 11:20:00,39.42,39.45,39.36,39.4,138361.0,35.7651,35.7923,35.7106,35.7469,138361.0
2017-06-20 11:25:00,39.4,39.4,39.22,39.24,186767.0,35.7469,35.7469,35.5836,35.6018,186767.0
2017-06-20 11:30:00,39.24,39.28,39.12,39.27,130332.0,35.6018,35.6381,35.4929,35.629,130332.0
2017-06-20 11:35:00,39.26,39.27,39.17,39.18,56976.0,35.6199,35.629,35.5383,35.5473,56976.0
2017-06-20 11:40:00,39.17,39.29,39.17,39.26,59135.0,35.5383,35.6471,35.5383,35.6199,59135.0
2017-06-20 11:45:00,39.25,39.36,39.23,39.35,43722.0,35.6108,35.7106,35.5927,35.7016,43722.0
2017-06-20 11:50:00,39.35,39.41,39.32,39.32,90888.0,35.7016,35.756,35.6744,35.6744,90888.0
2017-06-20 11:55:00,39.32,39.35,39.28,39.29,50099.0,35.6744,35.7016,35.6381,35.6471,50099.0
2017-06-20 12:00:00,39.29,39.29,39.22,39.26,35383.0,35.6471,35.6471,35.5836,35.6199,35383.0
2017-06-20 12:05:00,39.26,39.26,39.21,39.25,43928.0,35.6199,35.6199,35.5746,35.6108,43928.0
2017-06-20 12:10:00,39.25,39.33,39.23,39.27,59943.0,35.6108,35.6834,35.5927,35.629,59943.0
2017-06-20 12:15:00,39.27,39.29,39.22,39.22,38792.0,35.629,35.6471,35.5836,35.5836,38792.0
2017-06-20 12:20:00,39.22,39.24,39.05,39.09,100579.0,35.5836,35.6018,35.4294,35.4657,100579.0
2017-06-20 12:25:00,39.09,39.1,39.01,39.03,109698.0,35.4657,35.4748,35.3931,35.4112,109698.0
2017-06-20 12:30:00,39.02,39.06,39.02,39.05,49815.0,35.4022,35.4385,35.4022,35.4294,49815.0
2017-06-20 12:35:00,39.06,39.11,39.05,39.07,59349.0,35.4385,35.4838,35.4294,35.4475,59349.0
2017-06-20 12:40:00,39.07,39.12,39.05,39.06,29570.0,35.4475,35.4929,35.4294,35.4385,29570.0
2017-06-20 12:45:00,39.06,39.11,39.03,39.04,86787.0,35.4385,35.4838,35.4112,35.4203,86787.0
2017-06-20 12:50:00,39.04,39.07,39.01,39.05,27971.0,35.4203,35.4475,35.3931,35.4294,27971.0
2017-06-20 12:55:00,39.05,39.07,39.01,39.06,31915.0,35.4294,35.4475,35.3931,35.4385,31915.0
2017-06-20 13:00:00,39.06,39.14,39.05,39.14,79885.0,35.4385,35.511,35.4294,35.511,79885.0
2017-06-20 13:05:00,39.14,39.2,39.13,39.16,43390.0,35.511,35.5655,35.502,35.5292,43390.0
2017-06-20 13:10:00,39.16,39.19,39.11,39.12,62749.0,35.5292,35.5564,35.4838,35.4929,62749.0
2017-06-20 13:15:00,39.13,39.13,39.09,39.11,56212.0,35.502,35.502,35.4657,35.4838,56212.0
2017-06-20 13:20:00,39.12,39.13,39.1,39.11,85745.0,35.4929,35.502,35.4748,35.4838,85745.0
2017-06-20 13:25:00,39.11,39.12,39.08,39.08,32220.0,35.4838,35.4929,35.4566,35.4566,32220.0
2017-06-20 13:30:00,39.08,39.09,39.0,39.04,120503.0,35.4566,35.4657,35.384,35.4203,120503.0
2017-06-20 13:35:00,39.04,39.12,39.04,39.11,29130.0,35.4203,35.4929,35.4203,35.4838,29130.0
2017-06-20 13:40:00,39.11,39.11,39.0,39.01,88505.0,35.4838,35.4838,35.384,35.3931,88505.0
2017-06-20 13:45:00,39.01,39.06,39.01,39.05,21755.0,35.3931,35.4385,35.3931,35.4294,21755.0
2017-06-20 13:50:00,39.05,39.06,39.03,39.04,24782.0,35.4294,35.4385,35.4112,35.4203,24782.0
2017-06-20 13:55:00,39.04,39.05,39.02,39.02,34231.0,35.4203,35.4294,35.4022,35.4022,34231.0
2017-06-20 14:00:00,39.02,39.06,39.02,39.04,43412.0,35.4022,35.4385,35.4022,35.4203,43412.0
2017-06-20 14:05:00,39.03,39.04,39.0,39.01,32054.0,35.4112,35.4203,35.384,35.3931,32054.0
2017-06-20 14:10:00,39.02,39.04,39.0,39.02,42118.0,35.4022,35.4203,35.384,35.4022,42118.0
2017-06-20 14:15:00,39.02,39.03,38.99,39.0,66375.0,35.4022,35.4112,35.375,35.384,66375.0
2017-06-20 14:20:00,39.0,39.0,38.96,38.97,47920.0,35.384,35.384,35.3477,35.3568,47920.0
2017-06-20 14:25:00,38.97,39.01,38.94,38.94,135233.0,35.3568,35.3931,35.3296,35.3296,135233.0
2017-06-20 14:30:00,38.94,38.97,38.91,38.92,82916.0,35.3296,35.3568,35.3024,35.3114,82916.0
2017-06-20 14:35:00,38.92,38.95,38.9,38.9,44790.0,35.3114,35.3387,35.2933,35.2933,44790.0
2017-06-20 14:40:00,38.9,39.0,38.87,38.98,43557.0,35.2933,35.384,35.2661,35.3659,43557.0
2017-06-20 14:45:00,38.99,39.0,38.96,38.98,35085.0,35.375,35.384,35.3477,35.3659,35085.0
2017-06-20 14:50:00,38.98,39.04,38.97,39.02,28956.0,35.3659,35.4203,35.3568,35.4022,28956.0
2017-06-20 14:55:00,39.01,39.03,38.98,38.98,65473.0,35.3931,35.4112,35.3659,35.3659,65473.0
2017-06-20 15:00:00,38.98,39.01,38.98,39.0,89565.0,35.3659,35.3931,35.3659,35.384,89565.0
2017-06-20 15:05:00,39.0,39.0,38.93,38.95,52442.0,35.384,35.384,35.3205,35.3387,52442.0
2017-06-20 15:10:00,38.95,38.95,38.9,38.92,66723.0,35.3387,35.3387,35.2933,35.3114,66723.0
2017-06-20 15:15:00,38.92,38.96,38.92,38.94,45358.0,35.3114,35.3477,35.3114,35.3296,45358.0
2017-06-20 15:20:00,38.94,38.95,38.91,38.91,46472.0,35.3296,35.3387,35.3024,35.3024,46472.0
2017-06-20 15:25:00,38.91,38.93,38.86,38.91,60506.0,35.3024,35.3205,35.257,35.3024,60506.0
2017-06-20 15:30:00,38.9,38.9,38.75,38.81,94272.0,35.2933,35.2933,35.1572,35.2116,94272.0
2017-06-20 15:35:00,38.81,38.84,38.76,38.8,83952.0,35.2116,35.2389,35.1663,35.2026,83952.0
2017-06-20 15:40:00,38.8,38.91,38.8,38.82,135325.0,35.2026,35.3024,35.2026,35.2207,135325.0
2017-06-20 15:45:00,38.81,38.84,38.76,38.76,131197.0,35.2116,35.2389,35.1663,35.1663,131197.0
2017-06-20 15:50:00,38.77,39.03,38.77,38.99,698450.0,35.1754,35.4112,35.1754,35.375,698450.0
2017-06-20 15:55:00,38.99,38.99,38.89,38.9,346430.0,35.375,35.375,35.2842,35.2933,346430.0
2017-06-21 09:30:00,39.19,39.28,38.95,39.03,550406.0,35.5564,35.6381,35.3387,35.4112,550406.0
2017-06-21 09:35:00,39.02,39.21,39.01,39.2,258566.0,35.4022,35.5746,35.3931,35.5655,258566.0
2017-06-21 09:40:00,39.2,39.44,39.14,39.41,192454.0,35.5655,35.7832,35.511,35.756,192454.0
2017-06-21 09:45:00,39.41,39.57,39.35,39.37,210917.0,35.756,35.9012,35.7016,35.7197,210917.0
2017-06-21 09:50:00,39.37,39.37,39.19,39.26,133195.0,35.7197,35.7197,35.5564,35.6199,133195.0
2017-06-21 09:55:00,39.26,39.29,39.2,39.21,78187.0,35.6199,35.6471,35.5655,35.5746,78187.0
2017-06-21 10:00:00,39.23,39.46,39.23,39.41,109189.0,35.5927,35.8014,35.5927,35.756,109189.0
2017-06-21 10:05:00,39.42,39.47,39.37,39.42,100811.0,35.7651,35.8104,35.7197,35.7651,100811.0
2017-06-21 10:10:00,39.43,39.46,39.35,39.42,121123.0,35.7742,35.8014,35.7016,35.7651,121123.0
2017-06-21 10:15:00,39.43,39.51,39.33,39.33,178182.0,35.7742,35.8467,35.6834,35.6834,178182.0
2017-06-21 10:20:00,39.32,39.44,39.32,39.43,106677.0,35.6744,35.7832,35.6744,35.7742,106677.0
2017-06-21 10:25:00,39.44,39.56,39.42,39.55,139418.0,35.7832,35.8921,35.7651,35.883,139418.0
2017-06-21 10:30:00,39.54,39.73,39.54,39.66,189152.0,35.874,36.0463,35.874,35.9828,189152.0
2017-06-21 10:35:00,39.67,39.8,39.63,39.76,187139.0,35.9919,36.1099,35.9556,36.0736,187139.0
2017-06-21 10:40:00,39.77,39.84,39.71,39.75,137471.0,36.0826,36.1461,36.0282,36.0645,137471.0
2017-06-21 10:45:00,39.75,39.78,39.7,39.72,68571.0,36.0645,36.0917,36.0191,36.0373,68571.0
2017-06-21 10:50:00,39.72,39.81,39.71,39.76,517675.0,36.0373,36.1189,36.0282,36.0736,517675.0
2017-06-21 10:55:00,39.76,39.89,39.75,39.82,146059.0,36.0736,36.1915,36.0645,36.128,146059.0
2017-06-21 11:00:00,39.83,39.83,39.75,39.76,231023.0,36.1371,36.1371,36.0645,36.0736,231023.0
2017-06-21 11:05:00,39.76,39.8,39.76,39.78,235469.0,36.0736,36.1099,36.0736,36.0917,235469.0
2017-06-21 11:10:00,39.79,39.93,39.77,39.91,154385.0,36.1008,36.2278,36.0826,36.2097,154385.0
2017-06-21 11:15:00,39.91,40.02,39.88,39.99,313761.0,36.2097,36.3095,36.1824,36.2822,313761.0
2017-06-21 11:20:00,39.99,40.08,39.99,40.05,273661.0,36.2822,36.3639,36.2822,36.3367,273661.0
2017-06-21 11:25:00,40.04,40.25,40.04,40.18,208671.0,36.3276,36.5181,36.3276,36.4546,208671.0
2017-06-21 11:30:00,40.19,40.25,40.17,40.24,128239.0,36.4637,36.5181,36.4455,36.5091,128239.0
2017-06-21 11:35:00,40.24,40.6,40.22,40.56,446657.0,36.5091,36.8357,36.4909,36.7994,446657.0
2017-06-21 11:40:00,40.57,40.75,40.55,40.65,467079.0,36.8085,36.9718,36.7903,36.881,467079.0
2017-06-21 11:45:00,40.64,40.64,40.46,40.5,261521.0,36.872,36.872,36.7087,36.7449,261521.0
2017-06-21 11:50:00,40.5,40.51,40.37,40.37,89938.0,36.7449,36.754,36.627,36.627,89938.0
2017-06-21 11:55:00,40.37,40.49,40.36,40.47,139920.0,36.627,36.7359,36.6179,36.7177,139920.0
2017-06-21 12:00:00,40.47,40.48,40.36,40.37,120383.0,36.7177,36.7268,36.6179,36.627,120383.0
2017-06-21 12:05:00,40.36,40.38,40.27,40.35,144957.0,36.6179,36.6361,36.5363,36.6089,144957.0
2017-06-21 12:10:00,40.35,40.37,40.3,40.37,141742.0,36.6089,36.627,36.5635,36.627,141742.0
2017-06-21 12:15:00,40.38,40.47,40.37,40.47,147452.0,36.6361,36.7177,36.627,36.7177,147452.0
2017-06-21 12:20:00,40.46,40.55,40.46,40.52,207325.0,36.7087,36.7903,36.7087,36.7631,207325.0
2017-06-21 12:25:00,40.52,40.65,40.51,40.63,236898.0,36.7631,36.881,36.754,36.8629,236898.0
2017-06-21 12:30:00,40.64,40.82,40.63,40.73,294577.0,36.872,37.0353,36.8629,36.9536,294577.0
2017-06-21 12:35:00,40.73,40.79,40.64,40.64,200709.0,36.9536,37.0081,36.872,36.872,200709.0
2017-06-21 12:40:00,40.64,40.67,40.58,40.58,69110.0,36.872,36.8992,36.8175,36.8175,69110.0
2017-06-21 12:45:00,40.59,40.7,40.58,40.65,87479.0,36.8266,36.9264,36.8175,36.881,87479.0
2017-06-21 12:50:00,40.65,40.72,40.64,40.71,61630.0,36.881,36.9446,36.872,36.9355,61630.0
2017-06-21 12:55:00,40.7,40.7,40.58,40.61,78297.0,36.9264,36.9264,36.8175,36.8448,78297.0
2017-06-21 13:00:00,40.6,40.63,40.52,40.56,88435.0,36.8357,36.8629,36.7631,36.7994,88435.0
2017-06-21 13:05:00,40.57,40.57,40.5,40.53,69120.0,36.8085,36.8085,36.7449,36.7722,69120.0
2017-06-21 13:10:00,40.54,40.54,40.5,40.5,61763.0,36.7812,36.7812,36.7449,36.7449,61763.0
2017-06-21 13:15:00,40.5,40.58,40.5,40.55,65982.0,36.7449,36.8175,36.7449,36.7903,65982.0
2017-06-21 13:20:00,40.55,40.62,40.54,40.6,188820.0,36.7903,36.8538,36.7812,36.8357,188820.0
2017-06-21 13:25:00,40.6,40.69,40.58,40.68,92294.0,36.8357,36.9173,36.8175,36.9083,92294.0
2017-06-21 13:30:00,40.68,40.78,40.67,40.78,94704.0,36.9083,36.999,36.8992,36.999,94704.0
2017-06-21 13:35:00,40.78,40.87,40.76,40.77,254804.0,36.999,37.0806,36.9808,36.9899,254804.0
2017-06-21 13:40:00,40.78,40.88,40.77,40.84,104922.0,36.999,37.0897,36.9899,37.0534,104922.0
2017-06-21 13:45:00,40.84,40.94,40.84,40.88,136716.0,37.0534,37.1442,37.0534,37.0897,136716.0
2017-06-21 13:50:00,40.88,40.97,40.84,40.97,172086.0,37.0897,37.1714,37.0534,37.1714,172086.0
2017-06-21 13:55:00,40.97,40.99,40.95,40.98,91719.0,37.1714,37.1895,37.1532,37.1804,91719.0
2017-06-21 14:00:00,40.98,41.0,40.94,40.94,90840.0,37.1804,37.1986,37.1442,37.1442,90840.0
2017-06-21 14:05:00,40.95,40.98,40.88,40.98,85947.0,37.1532,37.1804,37.0897,37.1804,85947.0
2017-06-21 14:10:00,40.97,41.0,40.96,41.0,89799.0,37.1714,37.1986,37.1623,37.1986,89799.0
2017-06-21 14:15:00,41.0,41.27,40.99,41.2,409753.0,37.1986,37.4436,37.1895,37.38,409753.0
2017-06-21 14:20:00,41.2,41.21,41.15,41.19,202549.0,37.38,37.3891,37.3347,37.371,202549.0
2017-06-21 14:25:00,41.19,41.26,41.13,41.18,251587.0,37.371,37.4345,37.3165,37.3619,251587.0
2017-06-21 14:30:00,41.16,41.24,41.08,41.08,169413.0,37.3438,37.4163,37.2712,37.2712,169413.0
2017-06-21 14:35:00,41.09,41.2,41.08,41.15,97925.0,37.2802,37.38,37.2712,37.3347,97925.0
2017-06-21 14:40:00,41.15,41.21,41.07,41.15,131653.0,37.3347,37.3891,37.2621,37.3347,131653.0
2017-06-21 14:45:00,41.15,41.19,41.12,41.13,180827.0,37.3347,37.371,37.3075,37.3165,180827.0
2017-06-21 14:50:00,41.13,41.14,41.04,41.06,65394.0,37.3165,37.3256,37.2349,37.253,65394.0
2017-06-21 14:55:00,41.06,41.08,40.89,40.89,128875.0,37.253,37.2712,37.0988,37.0988,128875.0
2017-06-21 15:00:00,40.9,40.95,40.86,40.89,204593.0,37.1079,37.1532,37.0716,37.0988,204593.0
2017-06-21 15:05:00,40.89,40.89,40.83,40.85,125948.0,37.0988,37.0988,37.0444,37.0625,125948.0
2017-06-21 15:10:00,40.84,41.0,40.84,41.0,198980.0,37.0534,37.1986,37.0534,37.1986,198980.0
2017-06-21 15:15:00,40.98,41.03,40.98,41.02,134231.0,37.1804,37.2258,37.1804,37.2167,134231.0
2017-06-21 15:20:00,41.02,41.09,41.02,41.09,134906.0,37.2167,37.2802,37.2167,37.2802,134906.0
2017-06-21 15:25:00,41.08,41.13,41.04,41.08,264618.0,37.2712,37.3165,37.2349,37.2712,264618.0
2017-06-21 15:30:00,41.08,41.1,41.04,41.05,159635.0,37.2712,37.2893,37.2349,37.244,159635.0
2017-06-21 15:35:00,41.05,41.08,41.04,41.06,122167.0,37.244,37.2712,37.2349,37.253,122167.0
2017-06-21 15:40:00,41.06,41.07,41.01,41.02,153732.0,37.253,37.2621,37.2077,37.2167,153732.0
2017-06-21 15:45:00,41.02,41.06,41.0,41.05,284312.0,37.2167,37.253,37.1986,37.244,284312.0
2017-06-21 15:50:00,41.06,41.06,40.96,41.02,468248.0,37.253,37.253,37.1623,37.2167,468248.0
2017-06-21 15:55:00,41.03,41.14,41.01,41.09,856066.0,37.2258,37.3256,37.2077,37.2802,856066.0
2017-06-22 09:30:00,40.62,41.18,40.6,41.15,454372.0,36.8538,37.3619,36.8357,37.3347,454372.0
2017-06-22 09:35:00,41.16,41.2,40.85,40.97,197275.0,37.3438,37.38,37.0625,37.1714,197275.0
2017-06-22 09:40:00,40.97,41.24,40.97,41.11,160718.0,37.1714,37.4163,37.1714,37.2984,160718.0
2017-06-22 09:45:00,41.11,41.16,41.04,41.07,228872.0,37.2984,37.3438,37.2349,37.2621,228872.0
2017-06-22 09:50:00,41.08,41.11,40.89,40.91,231194.0,37.2712,37.2984,37.0988,37.1169,231194.0
2017-06-22 09:55:00,40.91,40.94,40.88,40.94,244769.0,37.1169,37.1442,37.0897,37.1442,244769.0
2017-06-22 10:00:00,40.94,41.02,40.82,41.02,112982.0,37.1442,37.2167,37.0353,37.2167,112982.0
2017-06-22 10:05:00,41.02,41.02,40.84,40.99,332447.0,37.2167,37.2167,37.0534,37.1895,332447.0
2017-06-22 10:10:00,40.98,41.06,40.95,40.98,215190.0,37.1804,37.253,37.1532,37.1804,215190.0
2017-06-22 10:15:00,40.99,41.11,40.95,41.07,266385.0,37.1895,37.2984,37.1532,37.2621,266385.0
2017-06-22 10:20:00,41.07,41.13,40.96,40.98,210082.0,37.2621,37.3165,37.1623,37.1804,210082.0
2017-06-22 10:25:00,40.97,41.03,40.94,41.0,83713.0,37.1714,37.2258,37.1442,37.1986,83713.0
2017-06-22 10:30:00,41.01,41.04,40.95,41.04,101022.0,37.2077,37.2349,37.1532,37.2349,101022.0
2017-06-22 10:35:00,41.04,41.2,41.03,41.19,145517.0,37.2349,37.38,37.2258,37.371,145517.0
2017-06-22 10:40:00,41.19,41.34,41.16,41.31,423832.0,37.371,37.5071,37.3438,37.4798,423832.0
2017-06-22 10:45:00,41.31,41.45,41.25,41.25,243310.0,37.4798,37.6069,37.4254,37.4254,243310.0
2017-06-22 10:50:00,41.25,41.26,41.15,41.21,158565.0,37.4254,37.4345,37.3347,37.3891,158565.0
2017-06-22 10:55:00,41.21,41.24,41.06,41.09,170967.0,37.3891,37.4163,37.253,37.2802,170967.0
2017-06-22 11:00:00,41.08,41.11,41.0,41.08,181241.0,37.2712,37.2984,37.1986,37.2712,181241.0
2017-06-22 11:05:00,41.08,41.12,41.02,41.07,93333.0,37.2712,37.3075,37.2167,37.2621,93333.0
2017-06-22 11:10:00,41.07,41.09,41.0,41.04,92887.0,37.2621,37.2802,37.1986,37.2349,92887.0
2017-06-22 11:15:00,41.03,41.11,41.0,41.11,124375.0,37.2258,37.2984,37.1986,37.2984,124375.0
2017-06-22 11:20:00,41.11,41.12,41.04,41.06,54865.0,37.2984,37.3075,37.2349,37.253,54865.0
2017-06-22 11:25:00,41.06,41.08,41.03,41.04,39309.0,37.253,37.2712,37.2258,37.2349,39309.0
2017-06-22 11:30:00,41.03,41.07,41.0,41.06,54204.0,37.2258,37.2621,37.1986,37.253,54204.0
2017-06-22 11:35:00,41.05,41.11,41.03,41.09,47232.0,37.244,37.2984,37.2258,37.2802,47232.0
2017-06-22 11:40:00,41.09,41.1,41.0,41.01,86922.0,37.2802,37.2893,37.1986,37.2077,86922.0
2017-06-22 11:45:00,41.02,41.05,41.01,41.04,67875.0,37.2167,37.244,37.2077,37.2349,67875.0
2017-06-22 11:50:00,41.03,41.09,41.03,41.08,52739.0,37.2258,37.2802,37.2258,37.2712,52739.0
2017-06-22 11:55:00,41.07,41.15,41.07,41.11,106476.0,37.2621,37.3347,37.2621,37.2984,106476.0
2017-06-22 12:00:00,41.1,41.11,41.06,41.08,54580.0,37.2893,37.2984,37.253,37.2712,54580.0
2017-06-22 12:05:00,41.08,41.15,41.08,41.14,69551.0,37.2712,37.3347,37.2712,37.3256,69551.0
2017-06-22 12:10:00,41.13,41.14,41.06,41.07,129848.0,37.3165,37.3256,37.253,37.2621,129848.0
2017-06-22 12:15:00,41.07,41.1,41.04,41.1,92076.0,37.2621,37.2893,37.2349,37.2893,92076.0
2017-06-22 12:20:00,41.09,41.11,41.07,41.09,72959.0,37.2802,37.2984,37.2621,37.2802,72959.0
2017-06-22 12:25:00,41.1,41.12,41.09,41.09,126284.0,37.2893,37.3075,37.2802,37.2802,126284.0
2017-06-22 12:30:00,41.1,41.18,41.07,41.16,115422.0,37.2893,37.3619,37.2621,37.3438,115422.0
2017-06-22 12:35:00,41.16,41.2,41.15,41.17,62460.0,37.3438,37.38,37.3347,37.3528,62460.0
2017-06-22 12:40:00,41.17,41.17,41.05,41.11,166088.0,37.3528,37.3528,37.244,37.2984,166088.0
2017-06-22 12:45:00,41.11,41.15,41.1,41.14,53802.0,37.2984,37.3347,37.2893,37.3256,53802.0
2017-06-22 12:50:00,41.15,41.2,41.14,41.17,100990.0,37.3347,37.38,37.3256,37.3528,100990.0
2017-06-22 12:55:00,41.17,41.2,41.17,41.2,90958.0,37.3528,37.38,37.3528,37.38,90958.0
2017-06-22 13:00:00,41.2,41.22,41.18,41.19,43553.0,37.38,37.3982,37.3619,37.371,43553.0
2017-06-22 13:05:00,41.2,41.32,41.19,41.23,92632.0,37.38,37.4889,37.371,37.4073,92632.0
2017-06-22 13:10:00,41.23,41.25,41.17,41.18,74755.0,37.4073,37.4254,37.3528,37.3619,74755.0
2017-06-22 13:15:00,41.18,41.24,41.17,41.24,36584.0,37.3619,37.4163,37.3528,37.4163,36584.0
2017-06-22 13:20:00,41.24,41.24,41.16,41.18,57244.0,37.4163,37.4163,37.3438,37.3619,57244.0
2017-06-22 13:25:00,41.19,41.23,41.17,41.2,31425.0,37.371,37.4073,37.3528,37.38,31425.0
2017-06-22 13:30:00,41.2,41.23,41.18,41.22,32806.0,37.38,37.4073,37.3619,37.3982,32806.0
2017-06-22 13:35:00,41.22,41.27,41.2,41.27,30795.0,37.3982,37.4436,37.38,37.4436,30795.0
2017-06-22 13:40:00,41.27,41.27,41.21,41.21,51453.0,37.4436,37.4436,37.3891,37.3891,51453.0
2017-06-22 13:45:00,41.21,41.23,41.16,41.22,140083.0,37.3891,37.4073,37.3438,37.3982,140083.0
2017-06-22 13:50:00,41.23,41.29,41.21,41.27,41689.0,37.4073,37.4617,37.3891,37.4436,41689.0
2017-06-22 13:55:00,41.27,41.29,41.2,41.22,36015.0,37.4436,37.4617,37.38,37.3982,36015.0
2017-06-22 14:00:00,41.22,41.29,41.22,41.25,27373.0,37.3982,37.4617,37.3982,37.4254,27373.0
2017-06-22 14:05:00,41.26,41.29,41.24,41.24,24208.0,37.4345,37.4617,37.4163,37.4163,24208.0
2017-06-22 14:10:00,41.25,41.32,41.22,41.28,36598.0,37.4254,37.4889,37.3982,37.4526,36598.0
2017-06-22 14:15:00,41.28,41.3,41.27,41.27,27732.0,37.4526,37.4708,37.4436,37.4436,27732.0
2017-06-22 14:20:00,41.27,41.32,41.23,41.24,60543.0,37.4436,37.4889,37.4073,37.4163,60543.0
2017-06-22 14:25:00,41.24,41.28,41.18,41.19,42377.0,37.4163,37.4526,37.3619,37.371,42377.0
2017-06-22 14:30:00,41.19,41.24,41.19,41.21,19951.0,37.371,37.4163,37.371,37.3891,19951.0
2017-06-22 14:35:00,41.2,41.22,41.15,41.17,34757.0,37.38,37.3982,37.3347,37.3528,34757.0
2017-06-22 14:40:00,41.18,41.22,41.17,41.21,27787.0,37.3619,37.3982,37.3528,37.3891,27787.0
2017-06-22 14:45:00,41.21,41.25,41.21,41.25,70191.0,37.3891,37.4254,37.3891,37.4254,70191.0
2017-06-22 14:50:00,41.25,41.26,41.2,41.21,98598.0,37.4254,37.4345,37.38,37.3891,98598.0
2017-06-22 14:55:00,41.22,41.27,41.2,41.26,93858.0,37.3982,37.4436,37.38,37.4345,93858.0
2017-06-22 15:00:00,41.26,41.27,41.25,41.27,202067.0,37.4345,37.4436,37.4254,37.4436,202067.0
2017-06-22 15:05:00,41.27,41.35,41.25,41.34,104860.0,37.4436,37.5161,37.4254,37.5071,104860.0
2017-06-22 15:10:00,41.34,41.34,41.3,41.32,72683.0,37.5071,37.5071,37.4708,37.4889,72683.0
2017-06-22 15:15:00,41.32,41.38,41.3,41.38,107620.0,37.4889,37.5434,37.4708,37.5434,107620.0
2017-06-22 15:20:00,41.38,41.38,41.33,41.35,74784.0,37.5434,37.5434,37.498,37.5161,74784.0
2017-06-22 15:25:00,41.34,41.35,41.28,41.3,133765.0,37.5071,37.5161,37.4526,37.4708,133765.0
2017-06-22 15:30:00,41.3,41.32,41.28,41.31,99921.0,37.4708,37.4889,37.4526,37.4798,99921.0
2017-06-22 15:35:00,41.3,41.36,41.26,41.27,123345.0,37.4708,37.5252,37.4345,37.4436,123345.0
2017-06-22 15:40:00,41.27,41.31,41.27,41.3,130314.0,37.4436,37.4798,37.4436,37.4708,130314.0
2017-06-22 15:45:00,41.3,41.31,41.28,41.29,211954.0,37.4708,37.4798,37.4526,37.4617,211954.0
2017-06-22 15:50:00,41.28,41.37,41.27,41.34,383965.0,37.4526,37.5343,37.4436,37.5071,383965.0
2017-06-22 15:55:00,41.34,41.39,41.29,41.33,688096.0,37.5071,37.5524,37.4617,37.498,688096.0
2017-06-23 09:30:00,41.3,41.5,41.21,41.27,518590.0,37.4708,37.6522,37.3891,37.4436,518590.0
2017-06-23 09:35:00,41.26,41.26,41.0,41.2,123586.0,37.4345,37.4345,37.1986,37.38,123586.0
2017-06-23 09:40:00,41.23,41.3,41.09,41.12,85537.0,37.4073,37.4708,37.2802,37.3075,85537.0
2017-06-23 09:45:00,41.11,41.37,41.1,41.35,131752.0,37.2984,37.5343,37.2893,37.5161,131752.0
2017-06-23 09:50:00,41.36,41.36,41.23,41.33,133433.0,37.5252,37.5252,37.4073,37.498,133433.0
2017-06-23 09:55:00,41.33,41.39,41.24,41.28,170374.0,37.498,37.5524,37.4163,37.4526,170374.0
2017-06-23 10:00:00,41.27,41.31,41.11,41.19,147647.0,37.4436,37.4798,37.2984,37.371,147647.0
2017-06-23 10:05:00,41.18,41.22,41.1,41.18,110240.0,37.3619,37.3982,37.2893,37.3619,110240.0
2017-06-23 10:10:00,41.18,41.28,41.1,41.22,70762.0,37.3619,37.4526,37.2893,37.3982,70762.0
2017-06-23 10:15:00,41.23,41.31,41.21,41.23,118470.0,37.4073,37.4798,37.3891,37.4073,118470.0
2017-06-23 10:20:00,41.23,41.31,41.23,41.3,59367.0,37.4073,37.4798,37.4073,37.4708,59367.0
2017-06-23 10:25:00,41.3,41.31,41.26,41.28,45000.0,37.4708,37.4798,37.4345,37.4526,45000.0
2017-06-23 10:30:00,41.29,41.31,41.26,41.27,198913.0,37.4617,37.4798,37.4345,37.4436,198913.0
2017-06-23 10:35:00,41.27,41.39,41.25,41.39,237457.0,37.4436,37.5524,37.4254,37.5524,237457.0
2017-06-23 10:40:00,41.39,41.47,41.37,41.43,113640.0,37.5524,37.625,37.5343,37.5887,113640.0
2017-06-23 10:45:00,41.44,41.58,41.43,41.57,168993.0,37.5978,37.7248,37.5887,37.7157,168993.0
2017-06-23 10:50:00,41.57,41.6,41.49,41.55,94984.0,37.7157,37.743,37.6432,37.6976,94984.0
2017-06-23 10:55:00,41.55,41.64,41.49,41.59,116661.0,37.6976,37.7793,37.6432,37.7339,116661.0
2017-06-23 11:00:00,41.59,41.75,41.59,41.75,177670.0,37.7339,37.8791,37.7339,37.8791,177670.0
2017-06-23 11:05:00,41.75,41.86,41.7,41.86,334165.0,37.8791,37.9789,37.8337,37.9789,334165.0
2017-06-23 11:10:00,41.85,41.97,41.85,41.95,219154.0,37.9698,38.0787,37.9698,38.0605,219154.0
2017-06-23 11:15:00,41.94,42.06,41.89,42.04,373418.0,38.0514,38.1603,38.0061,38.1422,373418.0
2017-06-23 11:20:00,42.03,42.1,41.98,42.09,128409.0,38.1331,38.1966,38.0877,38.1875,128409.0
2017-06-23 11:25:00,42.09,42.14,42.06,42.13,150141.0,38.1875,38.2329,38.1603,38.2238,150141.0
2017-06-23 11:30:00,42.14,42.14,41.98,42.01,152336.0,38.2329,38.2329,38.0877,38.1149,152336.0
2017-06-23 11:35:00,42.01,42.05,42.0,42.04,83637.0,38.1149,38.1512,38.1059,38.1422,83637.0
2017-06-23 11:40:00,42.03,42.04,41.87,41.9,169925.0,38.1331,38.1422,37.9879,38.0151,169925.0
2017-06-23 11:45:00,41.9,41.93,41.88,41.93,177374.0,38.0151,38.0424,37.997,38.0424,177374.0
2017-06-23 11:50:00,41.93,42.01,41.93,42.0,202367.0,38.0424,38.1149,38.0424,38.1059,202367.0
2017-06-23 11:55:00,42.0,42.28,41.99,42.28,291741.0,38.1059,38.3599,38.0968,38.3599,291741.0
2017-06-23 12:00:00,42.27,42.39,42.25,42.32,237356.0,38.3508,38.4597,38.3327,38.3962,237356.0
2017-06-23 12:05:00,42.32,42.46,42.32,42.42,214256.0,38.3962,38.5232,38.3962,38.4869,214256.0
2017-06-23 12:10:00,42.42,42.48,42.4,42.47,131408.0,38.4869,38.5414,38.4688,38.5323,131408.0
2017-06-23 12:15:00,42.47,42.68,42.44,42.67,358163.0,38.5323,38.7228,38.5051,38.7138,358163.0
2017-06-23 12:20:00,42.66,42.85,42.62,42.62,267844.0,38.7047,38.8771,38.6684,38.6684,267844.0
2017-06-23 12:25:00,42.62,42.7,42.54,42.57,131322.0,38.6684,38.741,38.5958,38.623,131322.0
2017-06-23 12:30:00,42.56,42.65,42.53,42.64,96279.0,38.614,38.6956,38.5867,38.6865,96279.0
2017-06-23 12:35:00,42.64,42.67,42.58,42.59,113001.0,38.6865,38.7138,38.6321,38.6412,113001.0
2017-06-23 12:40:00,42.58,42.59,42.52,42.55,90286.0,38.6321,38.6412,38.5777,38.6049,90286.0
2017-06-23 12:45:00,42.55,42.68,42.53,42.61,91647.0,38.6049,38.7228,38.5867,38.6593,91647.0
2017-06-23 12:50:00,42.61,42.71,42.61,42.67,110861.0,38.6593,38.75,38.6593,38.7138,110861.0
2017-06-23 12:55:00,42.67,42.69,42.64,42.65,98356.0,38.7138,38.7319,38.6865,38.6956,98356.0
2017-06-23 13:00:00,42.66,42.69,42.61,42.69,82113.0,38.7047,38.7319,38.6593,38.7319,82113.0
2017-06-23 13:05:00,42.7,42.76,42.66,42.68,93831.0,38.741,38.7954,38.7047,38.7228,93831.0
2017-06-23 13:10:00,42.68,42.71,42.64,42.64,69722.0,38.7228,38.75,38.6865,38.6865,69722.0
2017-06-23 13:15:00,42.65,42.74,42.63,42.74,66695.0,38.6956,38.7773,38.6775,38.7773,66695.0
2017-06-23 13:20:00,42.74,42.84,42.74,42.82,74581.0,38.7773,38.868,38.7773,38.8498,74581.0
2017-06-23 13:25:00,42.82,42.83,42.77,42.81,63109.0,38.8498,38.8589,38.8045,38.8408,63109.0
2017-06-23 13:30:00,42.82,42.9,42.77,42.89,235672.0,38.8498,38.9224,38.8045,38.9134,235672.0
2017-06-23 13:35:00,42.9,42.95,42.85,42.93,152792.0,38.9224,38.9678,38.8771,38.9496,152792.0
2017-06-23 13:40:00,42.94,42.96,42.92,42.96,121052.0,38.9587,38.9769,38.9406,38.9769,121052.0
2017-06-23 13:45:00,42.96,42.98,42.94,42.98,238249.0,38.9769,38.995,38.9587,38.995,238249.0
2017-06-23 13:50:00,42.98,43.01,42.85,42.86,490228.0,38.995,39.0222,38.8771,38.8861,490228.0
2017-06-23 13:55:00,42.86,42.95,42.85,42.94,77169.0,38.8861,38.9678,38.8771,38.9587,77169.0
2017-06-23 14:00:00,42.94,43.01,42.93,42.97,139614.0,38.9587,39.0222,38.9496,38.9859,139614.0
2017-06-23 14:05:00,42.97,42.99,42.94,42.95,104623.0,38.9859,39.0041,38.9587,38.9678,104623.0
2017-06-23 14:10:00,42.95,42.99,42.93,42.95,156529.0,38.9678,39.0041,38.9496,38.9678,156529.0
2017-06-23 14:15:00,42.95,42.97,42.93,42.94,106762.0,38.9678,38.9859,38.9496,38.9587,106762.0
2017-06-23 14:20:00,42.94,42.95,42.91,42.93,89170.0,38.9587,38.9678,38.9315,38.9496,89170.0
2017-06-23 14:25:00,42.94,42.97,42.93,42.94,117795.0,38.9587,38.9859,38.9496,38.9587,117795.0
2017-06-23 14:30:00,42.94,42.95,42.9,42.9,159186.0,38.9587,38.9678,38.9224,38.9224,159186.0
2017-06-23 14:35:00,42.9,42.91,42.83,42.87,106615.0,38.9224,38.9315,38.8589,38.8952,106615.0
2017-06-23 14:40:00,42.88,42.94,42.86,42.89,137545.0,38.9043,38.9587,38.8861,38.9134,137545.0
2017-06-23 14:45:00,42.9,42.93,42.87,42.91,87607.0,38.9224,38.9496,38.8952,38.9315,87607.0
2017-06-23 14:50:00,42.92,42.96,42.91,42.96,134585.0,38.9406,38.9769,38.9315,38.9769,134585.0
2017-06-23 14:55:00,42.95,42.98,42.91,42.91,116874.0,38.9678,38.995,38.9315,38.9315,116874.0
2017-06-23 15:00:00,42.92,42.92,42.83,42.85,158342.0,38.9406,38.9406,38.8589,38.8771,158342.0
2017-06-23 15:05:00,42.85,42.93,42.85,42.92,295443.0,38.8771,38.9496,38.8771,38.9406,295443.0
2017-06-23 15:10:00,42.92,42.93,42.9,42.93,306130.0,38.9406,38.9496,38.9224,38.9496,306130.0
2017-06-23 15:15:00,42.93,42.97,42.91,42.95,156642.0,38.9496,38.9859,38.9315,38.9678,156642.0
2017-06-23 15:20:00,42.95,42.99,42.9,42.93,199340.0,38.9678,39.0041,38.9224,38.9496,199340.0
2017-06-23 15:25:00,42.93,42.97,42.91,42.96,189701.0,38.9496,38.9859,38.9315,38.9769,189701.0
2017-06-23 15:30:00,42.96,43.05,42.95,43.04,211038.0,38.9769,39.0585,38.9678,39.0494,211038.0
2017-06-23 15:35:00,43.04,43.04,42.93,42.93,250148.0,39.0494,39.0494,38.9496,38.9496,250148.0
2017-06-23 15:40:00,42.94,43.02,42.93,43.0,239939.0,38.9587,39.0313,38.9496,39.0132,239939.0
2017-06-23 15:45:00,43.0,43.06,43.0,43.02,437621.0,39.0132,39.0676,39.0132,39.0313,437621.0
2017-06-23 15:50:00,43.02,43.02,42.84,42.94,874410.0,39.0313,39.0313,38.868,38.9587,874410.0
2017-06-23 15:55:00,42.95,42.99,42.94,42.95,1131988.0,38.9678,39.0041,38.9587,38.9678,1131988.0
2017-06-26 09:30:00,43.31,44.06,43.31,44.04,852003.0,39.2944,39.9749,39.2944,39.9567,852003.0
2017-06-26 09:35:00,44.05,44.18,43.76,43.76,641038.0,39.9658,40.0837,39.7027,39.7027,641038.0
2017-06-26 09:40:00,43.77,43.78,43.48,43.63,422952.0,39.7118,39.7208,39.4487,39.5847,422952.0
2017-06-26 09:45:00,43.63,43.67,43.4,43.62,518589.0,39.5847,39.621,39.3761,39.5757,518589.0
2017-06-26 09:50:00,43.61,43.65,43.46,43.5,660916.0,39.5666,39.6029,39.4305,39.4668,660916.0
2017-06-26 09:55:00,43.51,43.53,43.3,43.3,432665.0,39.4759,39.494,39.2853,39.2853,432665.0
2017-06-26 10:00:00,43.3,43.32,43.04,43.11,342629.0,39.2853,39.3035,39.0494,39.113,342629.0
2017-06-26 10:05:00,43.11,43.11,42.22,42.23,570626.0,39.113,39.113,38.3055,38.3145,570626.0
2017-06-26 10:10:00,42.22,42.52,42.11,42.47,498593.0,38.3055,38.5777,38.2057,38.5323,498593.0
2017-06-26 10:15:00,42.48,42.52,42.15,42.18,239574.0,38.5414,38.5777,38.242,38.2692,239574.0
2017-06-26 10:20:00,42.18,42.49,42.05,42.44,278731.0,38.2692,38.5504,38.1512,38.5051,278731.0
2017-06-26 10:25:00,42.43,42.62,42.43,42.59,193186.0,38.496,38.6684,38.496,38.6412,193186.0
2017-06-26 10:30:00,42.59,42.69,42.51,42.53,219428.0,38.6412,38.7319,38.5686,38.5867,219428.0
2017-06-26 10:35:00,42.51,42.62,42.47,42.6,323400.0,38.5686,38.6684,38.5323,38.6502,323400.0
2017-06-26 10:40:00,42.59,42.6,42.33,42.38,321696.0,38.6412,38.6502,38.4053,38.4506,321696.0
2017-06-26 10:45:00,42.38,42.42,42.28,42.35,255034.0,38.4506,38.4869,38.3599,38.4234,255034.0
2017-06-26 10:50:00,42.35,42.66,42.24,42.63,305876.0,38.4234,38.7047,38.3236,38.6775,305876.0
2017-06-26 10:55:00,42.64,42.72,42.5,42.71,145273.0,38.6865,38.7591,38.5595,38.75,145273.0
2017-06-26 11:00:00,42.72,42.83,42.4,42.4,574583.0,38.7591,38.8589,38.4688,38.4688,574583.0
2017-06-26 11:05:00,42.4,42.52,42.26,42.47,137340.0,38.4688,38.5777,38.3418,38.5323,137340.0
2017-06-26 11:10:00,42.48,42.62,42.38,42.62,81884.0,38.5414,38.6684,38.4506,38.6684,81884.0
2017-06-26 11:15:00,42.63,42.63,42.27,42.34,169992.0,38.6775,38.6775,38.3508,38.4143,169992.0
2017-06-26 11:20:00,42.36,42.44,42.28,42.41,109363.0,38.4325,38.5051,38.3599,38.4779,109363.0
2017-06-26 11:25:00,42.4,42.51,42.4,42.42,64981.0,38.4688,38.5686,38.4688,38.4869,64981.0
2017-06-26 11:30:00,42.41,42.41,42.3,42.34,86033.0,38.4779,38.4779,38.3781,38.4143,86033.0
2017-06-26 11:35:00,42.33,42.42,42.27,42.4,72094.0,38.4053,38.4869,38.3508,38.4688,72094.0
2017-06-26 11:40:00,42.4,42.64,42.37,42.63,68839.0,38.4688,38.6865,38.4416,38.6775,68839.0
2017-06-26 11:45:00,42.63,42.67,42.55,42.57,113884.0,38.6775,38.7138,38.6049,38.623,113884.0
2017-06-26 11:50:00,42.56,42.64,42.52,42.52,95849.0,38.614,38.6865,38.5777,38.5777,95849.0
2017-06-26 11:55:00,42.52,42.6,42.47,42.53,89895.0,38.5777,38.6502,38.5323,38.5867,89895.0
2017-06-26 12:00:00,42.52,42.75,42.51,42.72,82408.0,38.5777,38.7863,38.5686,38.7591,82408.0
2017-06-26 12:05:00,42.72,42.73,42.65,42.72,39446.0,38.7591,38.7682,38.6956,38.7591,39446.0
2017-06-26 12:10:00,42.72,42.87,42.72,42.85,93854.0,38.7591,38.8952,38.7591,38.8771,93854.0
2017-06-26 12:15:00,42.85,42.86,42.74,42.79,66855.0,38.8771,38.8861,38.7773,38.8226,66855.0
2017-06-26 12:20:00,42.78,42.83,42.64,42.66,111926.0,38.8136,38.8589,38.6865,38.7047,111926.0
2017-06-26 12:25:00,42.66,42.75,42.65,42.71,41013.0,38.7047,38.7863,38.6956,38.75,41013.0
2017-06-26 12:30:00,42.71,42.74,42.64,42.71,67100.0,38.75,38.7773,38.6865,38.75,67100.0
2017-06-26 12:35:00,42.72,42.75,42.66,42.68,58639.0,38.7591,38.7863,38.7047,38.7228,58639.0
2017-06-26 12:40:00,42.69,42.85,42.69,42.84,59268.0,38.7319,38.8771,38.7319,38.868,59268.0
2017-06-26 12:45:00,42.85,42.9,42.82,42.82,116360.0,38.8771,38.9224,38.8498,38.8498,116360.0
2017-06-26 12:50:00,42.81,42.93,42.8,42.9,81930.0,38.8408,38.9496,38.8317,38.9224,81930.0
2017-06-26 12:55:00,42.9,42.9,42.78,42.8,52036.0,38.9224,38.9224,38.8136,38.8317,52036.0
2017-06-26 13:00:00,42.8,42.8,42.67,42.68,45486.0,38.8317,38.8317,38.7138,38.7228,45486.0
2017-06-26 13:05:00,42.67,42.71,42.6,42.67,53400.0,38.7138,38.75,38.6502,38.7138,53400.0
2017-06-26 13:10:00,42.67,42.67,42.6,42.62,42669.0,38.7138,38.7138,38.6502,38.6684,42669.0
2017-06-26 13:15:00,42.61,42.69,42.58,42.61,54870.0,38.6593,38.7319,38.6321,38.6593,54870.0
2017-06-26 13:20:00,42.61,42.69,42.59,42.67,30033.0,38.6593,38.7319,38.6412,38.7138,30033.0
2017-06-26 13:25:00,42.66,42.72,42.63,42.67,51950.0,38.7047,38.7591,38.6775,38.7138,51950.0
2017-06-26 13:30:00,42.66,42.74,42.62,42.74,55745.0,38.7047,38.7773,38.6684,38.7773,55745.0
2017-06-26 13:35:00,42.74,42.76,42.66,42.68,39948.0,38.7773,38.7954,38.7047,38.7228,39948.0
2017-06-26 13:40:00,42.67,42.78,42.67,42.72,59021.0,38.7138,38.8136,38.7138,38.7591,59021.0
2017-06-26 13:45:00,42.72,42.77,42.67,42.67,47472.0,38.7591,38.8045,38.7138,38.7138,47472.0
2017-06-26 13:50:00,42.68,42.73,42.66,42.71,45003.0,38.7228,38.7682,38.7047,38.75,45003.0
2017-06-26 13:55:00,42.71,42.72,42.64,42.64,35880.0,38.75,38.7591,38.6865,38.6865,35880.0
2017-06-26 14:00:00,42.64,42.65,42.59,42.63,46676.0,38.6865,38.6956,38.6412,38.6775,46676.0
2017-06-26 14:05:00,42.63,42.68,42.6,42.6,38792.0,38.6775,38.7228,38.6502,38.6502,38792.0
2017-06-26 14:10:00,42.6,42.63,42.53,42.56,57932.0,38.6502,38.6775,38.5867,38.614,57932.0
2017-06-26 14:15:00,42.55,42.58,42.51,42.53,33538.0,38.6049,38.6321,38.5686,38.5867,33538.0
2017-06-26 14:20:00,42.53,42.57,42.48,42.49,62195.0,38.5867,38.623,38.5414,38.5504,62195.0
2017-06-26 14:25:00,42.49,42.58,42.49,42.51,70424.0,38.5504,38.6321,38.5504,38.5686,70424.0
2017-06-26 14:30:00,42.5,42.57,42.48,42.53,50158.0,38.5595,38.623,38.5414,38.5867,50158.0
2017-06-26 14:35:00,42.53,42.55,42.49,42.52,63539.0,38.5867,38.6049,38.5504,38.5777,63539.0
2017-06-26 14:40:00,42.52,42.57,42.49,42.57,64135.0,38.5777,38.623,38.5504,38.623,64135.0
2017-06-26 14:45:00,42.56,42.58,42.5,42.52,40565.0,38.614,38.6321,38.5595,38.5777,40565.0
2017-06-26 14:50:00,42.51,42.57,42.5,42.52,84747.0,38.5686,38.623,38.5595,38.5777,84747.0
2017-06-26 14:55:00,42.53,42.55,42.46,42.47,60051.0,38.5867,38.6049,38.5232,38.5323,60051.0
2017-06-26 15:00:00,42.47,42.5,42.39,42.49,100053.0,38.5323,38.5595,38.4597,38.5504,100053.0
2017-06-26 15:05:00,42.5,42.6,42.49,42.59,61896.0,38.5595,38.6502,38.5504,38.6412,61896.0
2017-06-26 15:10:00,42.6,42.71,42.59,42.71,109098.0,38.6502,38.75,38.6412,38.75,109098.0
2017-06-26 15:15:00,42.71,42.78,42.67,42.74,199126.0,38.75,38.8136,38.7138,38.7773,199126.0
2017-06-26 15:20:00,42.74,42.79,42.69,42.75,441744.0,38.7773,38.8226,38.7319,38.7863,441744.0
2017-06-26 15:25:00,42.76,42.87,42.74,42.84,183813.0,38.7954,38.8952,38.7773,38.868,183813.0
2017-06-26 15:30:00,42.85,43.01,42.84,42.99,492823.0,38.8771,39.0222,38.868,39.0041,492823.0
2017-06-26 15:35:00,43.0,43.04,42.97,43.0,451480.0,39.0132,39.0494,38.9859,39.0132,451480.0
2017-06-26 15:40:00,42.99,43.01,42.92,42.96,358015.0,39.0041,39.0222,38.9406,38.9769,358015.0
2017-06-26 15:45:00,42.96,43.07,42.94,43.07,320035.0,38.9769,39.0767,38.9587,39.0767,320035.0
2017-06-26 15:50:00,43.06,43.19,43.02,43.18,521706.0,39.0676,39.1855,39.0313,39.1765,521706.0
2017-06-26 15:55:00,43.17,43.17,43.02,43.08,706095.0,39.1674,39.1674,39.0313,39.0857,706095.0
2017-06-27 09:30:00,42.79,42.95,41.55,42.14,962773.0,38.8226,38.9678,37.6976,38.2329,962773.0
2017-06-27 09:35:00,42.12,42.34,41.9,42.13,330512.0,38.2147,38.4143,38.0151,38.2238,330512.0
2017-06-27 09:40:00,42.13,42.47,42.11,42.16,478003.0,38.2238,38.5323,38.2057,38.251,478003.0
2017-06-27 09:45:00,42.17,42.28,42.07,42.18,345631.0,38.2601,38.3599,38.1694,38.2692,345631.0
2017-06-27 09:50:00,42.18,42.27,42.11,42.24,273598.0,38.2692,38.3508,38.2057,38.3236,273598.0
2017-06-27 09:55:00,42.26,42.32,42.02,42.05,598607.0,38.3418,38.3962,38.124,38.1512,598607.0
2017-06-27 10:00:00,42.05,42.25,42.01,42.25,396410.0,38.1512,38.3327,38.1149,38.3327,396410.0
2017-06-27 10:05:00,42.24,42.3,42.19,42.3,145418.0,38.3236,38.3781,38.2783,38.3781,145418.0
2017-06-27 10:10:00,42.3,42.45,42.25,42.31,390397.0,38.3781,38.5142,38.3327,38.3871,390397.0
2017-06-27 10:15:00,42.31,42.34,42.06,42.07,401608.0,38.3871,38.4143,38.1603,38.1694,401608.0
2017-06-27 10:20:00,42.07,42.28,42.04,42.13,200441.0,38.1694,38.3599,38.1422,38.2238,200441.0
2017-06-27 10:25:00,42.13,42.13,42.05,42.05,135077.0,38.2238,38.2238,38.1512,38.1512,135077.0
2017-06-27 10:30:00,42.07,42.14,41.95,41.97,214939.0,38.1694,38.2329,38.0605,38.0787,214939.0
2017-06-27 10:35:00,41.97,41.97,41.82,41.92,189326.0,38.0787,38.0787,37.9426,38.0333,189326.0
2017-06-27 10:40:00,41.92,42.07,41.91,42.0,95318.0,38.0333,38.1694,38.0242,38.1059,95318.0
2017-06-27 10:45:00,42.0,42.16,41.99,42.08,85152.0,38.1059,38.251,38.0968,38.1785,85152.0
2017-06-27 10:50:00,42.07,42.11,42.05,42.08,75824.0,38.1694,38.2057,38.1512,38.1785,75824.0
2017-06-27 10:55:00,42.09,42.12,42.01,42.01,70601.0,38.1875,38.2147,38.1149,38.1149,70601.0
2017-06-27 11:00:00,42.0,42.05,41.97,42.03,60760.0,38.1059,38.1512,38.0787,38.1331,60760.0
2017-06-27 11:05:00,42.03,42.12,42.01,42.03,108636.0,38.1331,38.2147,38.1149,38.1331,108636.0
2017-06-27 11:10:00,42.04,42.14,42.03,42.09,78714.0,38.1422,38.2329,38.1331,38.1875,78714.0
2017-06-27 11:15:00,42.09,42.15,42.06,42.06,113485.0,38.1875,38.242,38.1603,38.1603,113485.0
2017-06-27 11:20:00,42.06,42.1,41.97,42.0,91576.0,38.1603,38.1966,38.0787,38.1059,91576.0
2017-06-27 11:25:00,42.0,42.07,42.0,42.05,67493.0,38.1059,38.1694,38.1059,38.1512,67493.0
2017-06-27 11:30:00,42.04,42.05,41.93,41.95,129965.0,38.1422,38.1512,38.0424,38.0605,129965.0
2017-06-27 11:35:00,41.96,42.01,41.92,42.01,61649.0,38.0696,38.1149,38.0333,38.1149,61649.0
2017-06-27 11:40:00,42.0,42.13,42.0,42.05,123196.0,38.1059,38.2238,38.1059,38.1512,123196.0
2017-06-27 11:45:00,42.07,42.13,42.05,42.06,33481.0,38.1694,38.2238,38.1512,38.1603,33481.0
2017-06-27 11:50:00,42.06,42.07,41.95,42.0,51428.0,38.1603,38.1694,38.0605,38.1059,51428.0
2017-06-27 11:55:00,42.0,42.08,42.0,42.0,35207.0,38.1059,38.1785,38.1059,38.1059,35207.0
2017-06-27 12:00:00,42.01,42.05,42.0,42.01,32952.0,38.1149,38.1512,38.1059,38.1149,32952.0
2017-06-27 12:05:00,42.01,42.03,41.96,42.03,49581.0,38.1149,38.1331,38.0696,38.1331,49581.0
2017-06-27 12:10:00,42.03,42.04,42.0,42.02,39726.0,38.1331,38.1422,38.1059,38.124,39726.0
2017-06-27 12:15:00,42.02,42.04,41.98,41.98,79866.0,38.124,38.1422,38.0877,38.0877,79866.0
2017-06-27 12:20:00,41.99,42.03,41.98,42.02,64652.0,38.0968,38.1331,38.0877,38.124,64652.0
2017-06-27 12:25:00,42.01,42.02,41.95,41.96,90209.0,38.1149,38.124,38.0605,38.0696,90209.0
2017-06-27 12:30:00,41.97,41.98,41.78,41.83,275367.0,38.0787,38.0877,37.9063,37.9516,275367.0
2017-06-27 12:35:00,41.82,41.82,41.6,41.61,154504.0,37.9426,37.9426,37.743,37.752,154504.0
2017-06-27 12:40:00,41.6,41.7,41.56,41.67,141661.0,37.743,37.8337,37.7067,37.8065,141661.0
2017-06-27 12:45:00,41.66,41.79,41.66,41.77,85110.0,37.7974,37.9153,37.7974,37.8972,85110.0
2017-06-27 12:50:00,41.76,41.78,41.57,41.57,100676.0,37.8881,37.9063,37.7157,37.7157,100676.0
2017-06-27 12:55:00,41.58,41.64,41.52,41.52,165180.0,37.7248,37.7793,37.6704,37.6704,165180.0
2017-06-27 13:00:00,41.51,41.54,41.41,41.51,151094.0,37.6613,37.6885,37.5706,37.6613,151094.0
2017-06-27 13:05:00,41.52,41.52,41.35,41.38,130911.0,37.6704,37.6704,37.5161,37.5434,130911.0
2017-06-27 13:10:00,41.39,41.45,41.34,41.4,69850.0,37.5524,37.6069,37.5071,37.5615,69850.0
2017-06-27 13:15:00,41.4,41.44,41.35,41.37,222947.0,37.5615,37.5978,37.5161,37.5343,222947.0
2017-06-27 13:20:00,41.38,41.42,41.32,41.34,92782.0,37.5434,37.5796,37.4889,37.5071,92782.0
2017-06-27 13:25:00,41.33,41.33,41.19,41.21,111833.0,37.498,37.498,37.371,37.3891,111833.0
2017-06-27 13:30:00,41.21,41.27,40.85,40.9,535420.0,37.3891,37.4436,37.0625,37.1079,535420.0
2017-06-27 13:35:00,40.92,41.0,40.53,40.69,473739.0,37.126,37.1986,36.7722,36.9173,473739.0
2017-06-27 13:40:00,40.68,40.93,40.63,40.81,421525.0,36.9083,37.1351,36.8629,37.0262,421525.0
2017-06-27 13:45:00,40.8,40.82,40.61,40.71,143144.0,37.0171,37.0353,36.8448,36.9355,143144.0
2017-06-27 13:50:00,40.71,40.83,40.64,40.76,154994.0,36.9355,37.0444,36.872,36.9808,154994.0
2017-06-27 13:55:00,40.76,40.88,40.7,40.75,165120.0,36.9808,37.0897,36.9264,36.9718,165120.0
2017-06-27 14:00:00,40.76,40.83,40.67,40.72,77461.0,36.9808,37.0444,36.8992,36.9446,77461.0
2017-06-27 14:05:00,40.72,40.77,40.65,40.71,131511.0,36.9446,36.9899,36.881,36.9355,131511.0
2017-06-27 14:10:00,40.72,40.76,40.65,40.7,188315.0,36.9446,36.9808,36.881,36.9264,188315.0
2017-06-27 14:15:00,40.68,40.86,40.66,40.85,97717.0,36.9083,37.0716,36.8901,37.0625,97717.0
2017-06-27 14:20:00,40.84,40.87,40.74,40.8,122620.0,37.0534,37.0806,36.9627,37.0171,122620.0
2017-06-27 14:25:00,40.79,41.05,40.79,40.98,227537.0,37.0081,37.244,37.0081,37.1804,227537.0
2017-06-27 14:30:00,40.98,41.19,40.93,41.12,181984.0,37.1804,37.371,37.1351,37.3075,181984.0
2017-06-27 14:35:00,41.13,41.13,40.98,41.0,100784.0,37.3165,37.3165,37.1804,37.1986,100784.0
2017-06-27 14:40:00,41.0,41.06,40.99,41.03,108303.0,37.1986,37.253,37.1895,37.2258,108303.0
2017-06-27 14:45:00,41.03,41.1,40.97,40.98,90458.0,37.2258,37.2893,37.1714,37.1804,90458.0
2017-06-27 14:50:00,40.97,40.99,40.86,40.86,83053.0,37.1714,37.1895,37.0716,37.0716,83053.0
2017-06-27 14:55:00,40.87,40.97,40.86,40.93,76651.0,37.0806,37.1714,37.0716,37.1351,76651.0
2017-06-27 15:00:00,40.93,41.02,40.87,40.99,109111.0,37.1351,37.2167,37.0806,37.1895,109111.0
2017-06-27 15:05:00,40.98,40.99,40.85,40.87,108516.0,37.1804,37.1895,37.0625,37.0806,108516.0
2017-06-27 15:10:00,40.86,40.89,40.84,40.88,99286.0,37.0716,37.0988,37.0534,37.0897,99286.0
2017-06-27 15:15:00,40.88,40.88,40.72,40.76,195297.0,37.0897,37.0897,36.9446,36.9808,195297.0
2017-06-27 15:20:00,40.76,40.85,40.75,40.77,127315.0,36.9808,37.0625,36.9718,36.9899,127315.0
2017-06-27 15:25:00,40.78,40.79,40.71,40.73,129096.0,36.999,37.0081,36.9355,36.9536,129096.0
2017-06-27 15:30:00,40.73,40.81,40.68,40.7,232622.0,36.9536,37.0262,36.9083,36.9264,232622.0
2017-06-27 15:35:00,40.7,40.81,40.7,40.77,232728.0,36.9264,37.0262,36.9264,36.9899,232728.0
2017-06-27 15:40:00,40.77,40.81,40.72,40.77,232702.0,36.9899,37.0262,36.9446,36.9899,232702.0
2017-06-27 15:45:00,40.77,40.84,40.64,40.69,244540.0,36.9899,37.0534,36.872,36.9173,244540.0
2017-06-27 15:50:00,40.68,40.77,40.64,40.67,538295.0,36.9083,36.9899,36.872,36.8992,538295.0
2017-06-27 15:55:00,40.67,40.76,40.67,40.68,615551.0,36.8992,36.9808,36.8992,36.9083,615551.0
2017-06-28 09:30:00,41.49,41.52,41.0,41.11,920516.0,37.6432,37.6704,37.1986,37.2984,920516.0
2017-06-28 09:35:00,41.11,41.19,40.5,40.52,878886.0,37.2984,37.371,36.7449,36.7631,878886.0
2017-06-28 09:40:00,40.55,40.68,40.35,40.48,297036.0,36.7903,36.9083,36.6089,36.7268,297036.0
2017-06-28 09:45:00,40.48,40.57,40.23,40.29,389537.0,36.7268,36.8085,36.5,36.5544,389537.0
2017-06-28 09:50:00,40.28,40.3,39.91,39.93,605052.0,36.5453,36.5635,36.2097,36.2278,605052.0
2017-06-28 09:55:00,39.91,40.05,39.63,39.77,861238.0,36.2097,36.3367,35.9556,36.0826,861238.0
2017-06-28 10:00:00,39.79,39.97,39.73,39.91,430335.0,36.1008,36.2641,36.0463,36.2097,430335.0
2017-06-28 10:05:00,39.91,40.2,39.9,40.07,633690.0,36.2097,36.4728,36.2006,36.3548,633690.0
2017-06-28 10:10:00,40.07,40.36,40.02,40.21,639578.0,36.3548,36.6179,36.3095,36.4818,639578.0
2017-06-28 10:15:00,40.21,40.36,40.15,40.36,426019.0,36.4818,36.6179,36.4274,36.6179,426019.0
2017-06-28 10:20:00,40.36,40.53,40.25,40.25,272103.0,36.6179,36.7722,36.5181,36.5181,272103.0
2017-06-28 10:25:00,40.26,40.35,40.2,40.24,142407.0,36.5272,36.6089,36.4728,36.5091,142407.0
2017-06-28 10:30:00,40.24,40.4,40.13,40.37,180664.0,36.5091,36.6542,36.4093,36.627,180664.0
2017-06-28 10:35:00,40.38,40.4,40.27,40.29,153367.0,36.6361,36.6542,36.5363,36.5544,153367.0
2017-06-28 10:40:00,40.28,40.5,40.25,40.5,398806.0,36.5453,36.7449,36.5181,36.7449,398806.0
2017-06-28 10:45:00,40.5,40.51,40.36,40.47,218238.0,36.7449,36.754,36.6179,36.7177,218238.0
2017-06-28 10:50:00,40.46,40.6,40.43,40.59,365167.0,36.7087,36.8357,36.6814,36.8266,365167.0
2017-06-28 10:55:00,40.58,40.61,40.43,40.53,188599.0,36.8175,36.8448,36.6814,36.7722,188599.0
2017-06-28 11:00:00,40.53,40.56,40.4,40.45,106469.0,36.7722,36.7994,36.6542,36.6996,106469.0
2017-06-28 11:05:00,40.45,40.52,40.33,40.39,131153.0,36.6996,36.7631,36.5907,36.6451,131153.0
2017-06-28 11:10:00,40.39,40.55,40.36,40.54,126321.0,36.6451,36.7903,36.6179,36.7812,126321.0
2017-06-28 11:15:00,40.55,40.62,40.53,40.6,64614.0,36.7903,36.8538,36.7722,36.8357,64614.0
2017-06-28 11:20:00,40.6,40.61,40.45,40.48,98744.0,36.8357,36.8448,36.6996,36.7268,98744.0
2017-06-28 11:25:00,40.47,40.58,40.47,40.5,63322.0,36.7177,36.8175,36.7177,36.7449,63322.0
2017-06-28 11:30:00,40.51,40.58,40.45,40.45,100669.0,36.754,36.8175,36.6996,36.6996,100669.0
2017-06-28 11:35:00,40.45,40.52,40.44,40.52,58522.0,36.6996,36.7631,36.6905,36.7631,58522.0
2017-06-28 11:40:00,40.52,40.58,40.46,40.52,69981.0,36.7631,36.8175,36.7087,36.7631,69981.0
2017-06-28 11:45:00,40.52,40.7,40.49,40.68,90987.0,36.7631,36.9264,36.7359,36.9083,90987.0
2017-06-28 11:50:00,40.66,40.81,40.65,40.74,113095.0,36.8901,37.0262,36.881,36.9627,113095.0
2017-06-28 11:55:00,40.75,40.75,40.62,40.62,77693.0,36.9718,36.9718,36.8538,36.8538,77693.0
2017-06-28 12:00:00,40.62,40.67,40.53,40.54,118770.0,36.8538,36.8992,36.7722,36.7812,118770.0
2017-06-28 12:05:00,40.54,40.72,40.53,40.7,129604.0,36.7812,36.9446,36.7722,36.9264,129604.0
2017-06-28 12:10:00,40.7,40.72,40.63,40.7,55756.0,36.9264,36.9446,36.8629,36.9264,55756.0
2017-06-28 12:15:00,40.7,40.71,40.59,40.68,70936.0,36.9264,36.9355,36.8266,36.9083,70936.0
2017-06-28 12:20:00,40.68,40.71,40.64,40.71,53824.0,36.9083,36.9355,36.872,36.9355,53824.0
2017-06-28 12:25:00,40.7,40.76,40.66,40.71,77349.0,36.9264,36.9808,36.8901,36.9355,77349.0
2017-06-28 12:30:00,40.71,40.71,40.63,40.69,51803.0,36.9355,36.9355,36.8629,36.9173,51803.0
2017-06-28 12:35:00,40.69,40.83,40.67,40.83,59489.0,36.9173,37.0444,36.8992,37.0444,59489.0
2017-06-28 12:40:00,40.84,40.86,40.74,40.84,66260.0,37.0534,37.0716,36.9627,37.0534,66260.0
2017-06-28 12:45:00,40.84,40.95,40.83,40.84,78940.0,37.0534,37.1532,37.0444,37.0534,78940.0
2017-06-28 12:50:00,40.84,40.84,40.72,40.8,69121.0,37.0534,37.0534,36.9446,37.0171,69121.0
2017-06-28 12:55:00,40.8,40.81,40.66,40.68,93452.0,37.0171,37.0262,36.8901,36.9083,93452.0
2017-06-28 13:00:00,40.68,40.77,40.68,40.71,81954.0,36.9083,36.9899,36.9083,36.9355,81954.0
2017-06-28 13:05:00,40.72,40.81,40.7,40.76,75203.0,36.9446,37.0262,36.9264,36.9808,75203.0
2017-06-28 13:10:00,40.76,40.8,40.73,40.77,51978.0,36.9808,37.0171,36.9536,36.9899,51978.0
2017-06-28 13:15:00,40.77,40.8,40.75,40.79,39236.0,36.9899,37.0171,36.9718,37.0081,39236.0
2017-06-28 13:20:00,40.79,40.82,40.76,40.82,47118.0,37.0081,37.0353,36.9808,37.0353,47118.0
2017-06-28 13:25:00,40.82,40.9,40.82,40.86,42119.0,37.0353,37.1079,37.0353,37.0716,42119.0
2017-06-28 13:30:00,40.87,40.89,40.81,40.84,43860.0,37.0806,37.0988,37.0262,37.0534,43860.0
2017-06-28 13:35:00,40.84,40.96,40.83,40.89,65592.0,37.0534,37.1623,37.0444,37.0988,65592.0
2017-06-28 13:40:00,40.9,40.92,40.85,40.89,45497.0,37.1079,37.126,37.0625,37.0988,45497.0
2017-06-28 13:45:00,40.89,40.92,40.79,40.81,54080.0,37.0988,37.126,37.0081,37.0262,54080.0
2017-06-28 13:50:00,40.81,40.89,40.79,40.87,55419.0,37.0262,37.0988,37.0081,37.0806,55419.0
2017-06-28 13:55:00,40.87,40.87,40.8,40.8,41688.0,37.0806,37.0806,37.0171,37.0171,41688.0
2017-06-28 14:00:00,40.82,40.86,40.76,40.76,37445.0,37.0353,37.0716,36.9808,36.9808,37445.0
2017-06-28 14:05:00,40.77,40.82,40.76,40.81,46454.0,36.9899,37.0353,36.9808,37.0262,46454.0
2017-06-28 14:10:00,40.82,40.87,40.81,40.87,33865.0,37.0353,37.0806,37.0262,37.0806,33865.0
2017-06-28 14:15:00,40.87,40.92,40.85,40.91,62250.0,37.0806,37.126,37.0625,37.1169,62250.0
2017-06-28 14:20:00,40.91,40.94,40.83,40.87,47212.0,37.1169,37.1442,37.0444,37.0806,47212.0
2017-06-28 14:25:00,40.87,40.88,40.81,40.83,63239.0,37.0806,37.0897,37.0262,37.0444,63239.0
2017-06-28 14:30:00,40.82,40.84,40.79,40.8,86451.0,37.0353,37.0534,37.0081,37.0171,86451.0
2017-06-28 14:35:00,40.79,40.82,40.78,40.81,65292.0,37.0081,37.0353,36.999,37.0262,65292.0
2017-06-28 14:40:00,40.8,40.97,40.8,40.97,63245.0,37.0171,37.1714,37.0171,37.1714,63245.0
2017-06-28 14:45:00,40.96,40.98,40.93,40.94,58747.0,37.1623,37.1804,37.1351,37.1442,58747.0
2017-06-28 14:50:00,40.94,40.95,40.9,40.91,42401.0,37.1442,37.1532,37.1079,37.1169,42401.0
2017-06-28 14:55:00,40.92,40.95,40.88,40.9,74066.0,37.126,37.1532,37.0897,37.1079,74066.0
2017-06-28 15:00:00,40.9,41.04,40.89,41.01,109492.0,37.1079,37.2349,37.0988,37.2077,109492.0
2017-06-28 15:05:00,41.0,41.04,40.98,41.03,57435.0,37.1986,37.2349,37.1804,37.2258,57435.0
2017-06-28 15:10:00,41.05,41.13,41.02,41.03,69851.0,37.244,37.3165,37.2167,37.2258,69851.0
2017-06-28 15:15:00,41.03,41.16,41.02,41.14,57266.0,37.2258,37.3438,37.2167,37.3256,57266.0
2017-06-28 15:20:00,41.14,41.2,41.11,41.19,39136.0,37.3256,37.38,37.2984,37.371,39136.0
2017-06-28 15:25:00,41.2,41.21,41.13,41.17,68526.0,37.38,37.3891,37.3165,37.3528,68526.0
2017-06-28 15:30:00,41.17,41.23,41.16,41.18,92501.0,37.3528,37.4073,37.3438,37.3619,92501.0
2017-06-28 15:35:00,41.18,41.22,41.15,41.19,65999.0,37.3619,37.3982,37.3347,37.371,65999.0
2017-06-28 15:40:00,41.19,41.25,41.17,41.18,115112.0,37.371,37.4254,37.3528,37.3619,115112.0
2017-06-28 15:45:00,41.18,41.21,41.17,41.2,88943.0,37.3619,37.3891,37.3528,37.38,88943.0
2017-06-28 15:50:00,41.2,41.32,41.2,41.31,293073.0,37.38,37.4889,37.38,37.4798,293073.0
2017-06-28 15:55:00,41.31,41.31,41.22,41.27,298670.0,37.4798,37.4798,37.3982,37.4436,298670.0
2017-06-29 09:30:00,41.15,41.19,40.11,40.36,475974.0,37.3347,37.371,36.3911,36.6179,475974.0
2017-06-29 09:35:00,40.34,40.64,40.23,40.55,203391.0,36.5998,36.872,36.5,36.7903,203391.0
2017-06-29 09:40:00,40.53,40.67,40.27,40.33,129062.0,36.7722,36.8992,36.5363,36.5907,129062.0
2017-06-29 09:45:00,40.34,40.46,40.1,40.4,216579.0,36.5998,36.7087,36.382,36.6542,216579.0
2017-06-29 09:50:00,40.39,40.53,40.36,40.43,125451.0,36.6451,36.7722,36.6179,36.6814,125451.0
2017-06-29 09:55:00,40.41,40.58,40.37,40.54,111971.0,36.6633,36.8175,36.627,36.7812,111971.0
2017-06-29 10:00:00,40.56,40.75,40.53,40.66,174750.0,36.7994,36.9718,36.7722,36.8901,174750.0
2017-06-29 10:05:00,40.65,40.67,40.43,40.64,137146.0,36.881,36.8992,36.6814,36.872,137146.0
2017-06-29 10:10:00,40.64,40.64,40.48,40.5,148894.0,36.872,36.872,36.7268,36.7449,148894.0
2017-06-29 10:15:00,40.5,40.59,40.48,40.53,127684.0,36.7449,36.8266,36.7268,36.7722,127684.0
2017-06-29 10:20:00,40.53,40.53,40.33,40.36,133543.0,36.7722,36.7722,36.5907,36.6179,133543.0
2017-06-29 10:25:00,40.36,40.44,40.22,40.42,104606.0,36.6179,36.6905,36.4909,36.6724,104606.0
2017-06-29 10:30:00,40.42,40.43,40.24,40.24,133938.0,36.6724,36.6814,36.5091,36.5091,133938.0
2017-06-29 10:35:00,40.24,40.27,40.1,40.1,317339.0,36.5091,36.5363,36.382,36.382,317339.0
2017-06-29 10:40:00,40.11,40.35,40.11,40.24,198190.0,36.3911,36.6089,36.3911,36.5091,198190.0
2017-06-29 10:45:00,40.25,40.28,40.0,40.01,303485.0,36.5181,36.5453,36.2913,36.3004,303485.0
2017-06-29 10:50:00,40.01,40.04,39.9,39.98,292115.0,36.3004,36.3276,36.2006,36.2732,292115.0
2017-06-29 10:55:00,39.98,40.03,39.92,39.95,180372.0,36.2732,36.3185,36.2187,36.2459,180372.0
2017-06-29 11:00:00,39.94,40.01,39.84,39.93,423750.0,36.2369,36.3004,36.1461,36.2278,423750.0
2017-06-29 11:05:00,39.93,39.94,39.74,39.82,503563.0,36.2278,36.2369,36.0554,36.128,503563.0
2017-06-29 11:10:00,39.8,39.81,39.52,39.61,360838.0,36.1099,36.1189,35.8558,35.9375,360838.0
2017-06-29 11:15:00,39.6,39.88,39.57,39.82,189117.0,35.9284,36.1824,35.9012,36.128,189117.0
2017-06-29 11:20:00,39.81,39.83,39.53,39.62,200187.0,36.1189,36.1371,35.8649,35.9465,200187.0
2017-06-29 11:25:00,39.62,39.69,39.54,39.68,134680.0,35.9465,36.0101,35.874,36.001,134680.0
2017-06-29 11:30:00,39.68,39.68,39.4,39.58,353353.0,36.001,36.001,35.7469,35.9102,353353.0
2017-06-29 11:35:00,39.58,39.63,39.46,39.55,277901.0,35.9102,35.9556,35.8014,35.883,277901.0
2017-06-29 11:40:00,39.57,39.62,39.47,39.58,93243.0,35.9012,35.9465,35.8104,35.9102,93243.0
2017-06-29 11:45:00,39.59,39.66,39.51,39.54,121442.0,35.9193,35.9828,35.8467,35.874,121442.0
2017-06-29 11:50:00,39.55,39.59,39.43,39.43,167186.0,35.883,35.9193,35.7742,35.7742,167186.0
2017-06-29 11:55:00,39.42,39.53,39.4,39.51,98044.0,35.7651,35.8649,35.7469,35.8467,98044.0
2017-06-29 12:00:00,39.52,39.62,39.44,39.57,72971.0,35.8558,35.9465,35.7832,35.9012,72971.0
2017-06-29 12:05:00,39.57,39.68,39.53,39.63,68769.0,35.9012,36.001,35.8649,35.9556,68769.0
2017-06-29 12:10:00,39.64,39.8,39.62,39.75,78338.0,35.9647,36.1099,35.9465,36.0645,78338.0
2017-06-29 12:15:00,39.75,39.99,39.73,39.94,149259.0,36.0645,36.2822,36.0463,36.2369,149259.0
2017-06-29 12:20:00,39.94,39.97,39.81,39.97,61558.0,36.2369,36.2641,36.1189,36.2641,61558.0
2017-06-29 12:25:00,39.96,40.0,39.88,39.94,77764.0,36.255,36.2913,36.1824,36.2369,77764.0
2017-06-29 12:30:00,39.94,39.96,39.85,39.87,73856.0,36.2369,36.255,36.1552,36.1734,73856.0
2017-06-29 12:35:00,39.85,39.95,39.84,39.88,33015.0,36.1552,36.2459,36.1461,36.1824,33015.0
2017-06-29 12:40:00,39.88,39.95,39.85,39.95,49718.0,36.1824,36.2459,36.1552,36.2459,49718.0
2017-06-29 12:45:00,39.94,39.94,39.84,39.86,69960.0,36.2369,36.2369,36.1461,36.1643,69960.0
2017-06-29 12:50:00,39.85,39.86,39.75,39.75,69720.0,36.1552,36.1643,36.0645,36.0645,69720.0
2017-06-29 12:55:00,39.74,39.74,39.57,39.58,55100.0,36.0554,36.0554,35.9012,35.9102,55100.0
2017-06-29 13:00:00,39.59,39.68,39.56,39.62,104839.0,35.9193,36.001,35.8921,35.9465,104839.0
2017-06-29 13:05:00,39.63,39.7,39.58,39.7,91319.0,35.9556,36.0191,35.9102,36.0191,91319.0
2017-06-29 13:10:00,39.71,39.71,39.51,39.53,106987.0,36.0282,36.0282,35.8467,35.8649,106987.0
2017-06-29 13:15:00,39.54,39.65,39.53,39.65,58585.0,35.874,35.9738,35.8649,35.9738,58585.0
2017-06-29 13:20:00,39.64,39.65,39.55,39.57,50772.0,35.9647,35.9738,35.883,35.9012,50772.0
2017-06-29 13:25:00,39.57,39.57,39.37,39.44,234790.0,35.9012,35.9012,35.7197,35.7832,234790.0
2017-06-29 13:30:00,39.45,39.52,39.33,39.49,103075.0,35.7923,35.8558,35.6834,35.8286,103075.0
2017-06-29 13:35:00,39.49,39.53,39.42,39.47,109278.0,35.8286,35.8649,35.7651,35.8104,109278.0
2017-06-29 13:40:00,39.48,39.58,39.42,39.48,222539.0,35.8195,35.9102,35.7651,35.8195,222539.0
2017-06-29 13:45:00,39.48,39.48,39.33,39.34,90631.0,35.8195,35.8195,35.6834,35.6925,90631.0
2017-06-29 13:50:00,39.34,39.36,39.25,39.34,88661.0,35.6925,35.7106,35.6108,35.6925,88661.0
2017-06-29 13:55:00,39.34,39.4,39.25,39.36,81071.0,35.6925,35.7469,35.6108,35.7106,81071.0
2017-06-29 14:00:00,39.35,39.35,39.25,39.31,75085.0,35.7016,35.7016,35.6108,35.6653,75085.0
2017-06-29 14:05:00,39.31,39.4,39.29,39.34,162022.0,35.6653,35.7469,35.6471,35.6925,162022.0
2017-06-29 14:10:00,39.33,39.35,39.25,39.35,109620.0,35.6834,35.7016,35.6108,35.7016,109620.0
2017-06-29 14:15:00,39.35,39.36,39.22,39.26,136942.0,35.7016,35.7106,35.5836,35.6199,136942.0
2017-06-29 14:20:00,39.26,39.39,39.25,39.31,113039.0,35.6199,35.7379,35.6108,35.6653,113039.0
2017-06-29 14:25:00,39.31,39.45,39.28,39.44,163415.0,35.6653,35.7923,35.6381,35.7832,163415.0
2017-06-29 14:30:00,39.45,39.49,39.44,39.45,109606.0,35.7923,35.8286,35.7832,35.7923,109606.0
2017-06-29 14:35:00,39.45,39.48,39.39,39.46,159869.0,35.7923,35.8195,35.7379,35.8014,159869.0
2017-06-29 14:40:00,39.45,39.6,39.44,39.5,116591.0,35.7923,35.9284,35.7832,35.8377,116591.0
2017-06-29 14:45:00,39.5,39.5,39.33,39.36,93565.0,35.8377,35.8377,35.6834,35.7106,93565.0
2017-06-29 14:50:00,39.35,39.38,39.3,39.36,100133.0,35.7016,35.7288,35.6562,35.7106,100133.0
2017-06-29 14:55:00,39.36,39.4,39.32,39.36,95124.0,35.7106,35.7469,35.6744,35.7106,95124.0
2017-06-29 15:00:00,39.37,39.48,39.36,39.4,107684.0,35.7197,35.8195,35.7106,35.7469,107684.0
2017-06-29 15:05:00,39.4,39.45,39.35,39.36,141451.0,35.7469,35.7923,35.7016,35.7106,141451.0
2017-06-29 15:10:00,39.34,39.36,39.29,39.31,92841.0,35.6925,35.7106,35.6471,35.6653,92841.0
2017-06-29 15:15:00,39.32,39.47,39.32,39.45,119665.0,35.6744,35.8104,35.6744,35.7923,119665.0
2017-06-29 15:20:00,39.45,39.47,39.37,39.38,105720.0,35.7923,35.8104,35.7197,35.7288,105720.0
2017-06-29 15:25:00,39.38,39.39,39.32,39.35,104721.0,35.7288,35.7379,35.6744,35.7016,104721.0
2017-06-29 15:30:00,39.34,39.53,39.32,39.49,196041.0,35.6925,35.8649,35.6744,35.8286,196041.0
2017-06-29 15:35:00,39.5,39.55,39.45,39.49,270256.0,35.8377,35.883,35.7923,35.8286,270256.0
2017-06-29 15:40:00,39.5,39.56,39.42,39.48,821911.0,35.8377,35.8921,35.7651,35.8195,821911.0
2017-06-29 15:45:00,39.47,39.53,39.44,39.44,340790.0,35.8104,35.8649,35.7832,35.7832,340790.0
2017-06-29 15:50:00,39.44,39.63,39.44,39.46,540582.0,35.7832,35.9556,35.7832,35.8014,540582.0
2017-06-29 15:55:00,39.45,39.57,39.45,39.5,618746.0,35.7923,35.9012,35.7923,35.8377,618746.0
2017-06-30 09:30:00,39.86,39.95,39.38,39.53,660340.0,36.1643,36.2459,35.7288,35.8649,660340.0
2017-06-30 09:35:00,39.53,39.76,39.5,39.7,278834.0,35.8649,36.0736,35.8377,36.0191,278834.0
2017-06-30 09:40:00,39.69,39.72,39.46,39.61,213139.0,36.0101,36.0373,35.8014,35.9375,213139.0
2017-06-30 09:45:00,39.63,39.66,39.46,39.49,206743.0,35.9556,35.9828,35.8014,35.8286,206743.0
2017-06-30 09:50:00,39.5,39.54,39.32,39.33,446644.0,35.8377,35.874,35.6744,35.6834,446644.0
2017-06-30 09:55:00,39.33,39.39,39.21,39.3,337992.0,35.6834,35.7379,35.5746,35.6562,337992.0
2017-06-30 10:00:00,39.3,39.51,39.27,39.3,189404.0,35.6562,35.8467,35.629,35.6562,189404.0
2017-06-30 10:05:00,39.3,39.3,39.03,39.08,420962.0,35.6562,35.6562,35.4112,35.4566,420962.0
2017-06-30 10:10:00,39.08,39.08,38.9,38.91,402030.0,35.4566,35.4566,35.2933,35.3024,402030.0
2017-06-30 10:15:00,38.91,38.92,38.74,38.83,498911.0,35.3024,35.3114,35.1481,35.2298,498911.0
2017-06-30 10:20:00,38.83,39.09,38.8,39.06,582137.0,35.2298,35.4657,35.2026,35.4385,582137.0
2017-06-30 10:25:00,39.07,39.15,38.96,39.0,206598.0,35.4475,35.5201,35.3477,35.384,206598.0
2017-06-30 10:30:00,39.0,39.21,38.99,39.11,208946.0,35.384,35.5746,35.375,35.4838,208946.0
2017-06-30 10:35:00,39.12,39.18,39.02,39.02,153080.0,35.4929,35.5473,35.4022,35.4022,153080.0
2017-06-30 10:40:00,39.02,39.04,38.86,38.95,257259.0,35.4022,35.4203,35.257,35.3387,257259.0
2017-06-30 10:45:00,38.96,39.06,38.89,38.91,182916.0,35.3477,35.4385,35.2842,35.3024,182916.0
2017-06-30 10:50:00,38.93,39.0,38.87,38.93,150752.0,35.3205,35.384,35.2661,35.3205,150752.0
2017-06-30 10:55:00,38.94,39.18,38.93,39.14,230486.0,35.3296,35.5473,35.3205,35.511,230486.0
2017-06-30 11:00:00,39.14,39.2,39.06,39.1,118722.0,35.511,35.5655,35.4385,35.4748,118722.0
2017-06-30 11:05:00,39.1,39.17,39.08,39.14,84668.0,35.4748,35.5383,35.4566,35.511,84668.0
2017-06-30 11:10:00,39.15,39.24,39.11,39.15,124507.0,35.5201,35.6018,35.4838,35.5201,124507.0
2017-06-30 11:15:00,39.13,39.17,39.1,39.13,53679.0,35.502,35.5383,35.4748,35.502,53679.0
2017-06-30 11:20:00,39.14,39.23,39.13,39.23,91252.0,35.511,35.5927,35.502,35.5927,91252.0
2017-06-30 11:25:00,39.23,39.26,39.14,39.17,99331.0,35.5927,35.6199,35.511,35.5383,99331.0
2017-06-30 11:30:00,39.17,39.17,39.05,39.09,163068.0,35.5383,35.5383,35.4294,35.4657,163068.0
2017-06-30 11:35:00,39.1,39.12,39.02,39.04,135079.0,35.4748,35.4929,35.4022,35.4203,135079.0
2017-06-30 11:40:00,39.05,39.11,39.04,39.09,111328.0,35.4294,35.4838,35.4203,35.4657,111328.0
2017-06-30 11:45:00,39.1,39.17,39.08,39.15,118579.0,35.4748,35.5383,35.4566,35.5201,118579.0
2017-06-30 11:50:00,39.15,39.23,39.15,39.2,99194.0,35.5201,35.5927,35.5201,35.5655,99194.0
2017-06-30 11:55:00,39.2,39.24,39.16,39.17,72311.0,35.5655,35.6018,35.5292,35.5383,72311.0
2017-06-30 12:00:00,39.16,39.17,39.1,39.15,59031.0,35.5292,35.5383,35.4748,35.5201,59031.0
2017-06-30 12:05:00,39.15,39.2,39.1,39.19,157696.0,35.5201,35.5655,35.4748,35.5564,157696.0
2017-06-30 12:10:00,39.19,39.26,39.19,39.24,125507.0,35.5564,35.6199,35.5564,35.6018,125507.0
2017-06-30 12:15:00,39.25,39.39,39.22,39.39,84585.0,35.6108,35.7379,35.5836,35.7379,84585.0
2017-06-30 12:20:00,39.39,39.53,39.37,39.5,121820.0,35.7379,35.8649,35.7197,35.8377,121820.0
2017-06-30 12:25:00,39.49,39.5,39.26,39.27,99518.0,35.8286,35.8377,35.6199,35.629,99518.0
2017-06-30 12:30:00,39.27,39.31,39.19,39.2,105002.0,35.629,35.6653,35.5564,35.5655,105002.0
2017-06-30 12:35:00,39.19,39.31,39.17,39.31,67799.0,35.5564,35.6653,35.5383,35.6653,67799.0
2017-06-30 12:40:00,39.31,39.31,39.19,39.22,49976.0,35.6653,35.6653,35.5564,35.5836,49976.0
2017-06-30 12:45:00,39.22,39.25,39.15,39.17,67753.0,35.5836,35.6108,35.5201,35.5383,67753.0
2017-06-30 12:50:00,39.17,39.29,39.14,39.29,66896.0,35.5383,35.6471,35.511,35.6471,66896.0
2017-06-30 12:55:00,39.29,39.3,39.19,39.2,52027.0,35.6471,35.6562,35.5564,35.5655,52027.0
2017-06-30 13:00:00,39.2,39.3,39.2,39.29,53508.0,35.5655,35.6562,35.5655,35.6471,53508.0
2017-06-30 13:05:00,39.29,39.33,39.27,39.3,60774.0,35.6471,35.6834,35.629,35.6562,60774.0
2017-06-30 13:10:00,39.29,39.35,39.27,39.35,83713.0,35.6471,35.7016,35.629,35.7016,83713.0
2017-06-30 13:15:00,39.34,39.39,39.25,39.26,119479.0,35.6925,35.7379,35.6108,35.6199,119479.0
2017-06-30 13:20:00,39.26,39.29,39.24,39.25,100388.0,35.6199,35.6471,35.6018,35.6108,100388.0
2017-06-30 13:25:00,39.24,39.25,39.15,39.19,114012.0,35.6018,35.6108,35.5201,35.5564,114012.0
2017-06-30 13:30:00,39.18,39.2,39.15,39.16,35494.0,35.5473,35.5655,35.5201,35.5292,35494.0
2017-06-30 13:35:00,39.15,39.24,39.1,39.24,89325.0,35.5201,35.6018,35.4748,35.6018,89325.0
2017-06-30 13:40:00,39.22,39.24,39.19,39.2,40281.0,35.5836,35.6018,35.5564,35.5655,40281.0
2017-06-30 13:45:00,39.2,39.24,39.18,39.18,28177.0,35.5655,35.6018,35.5473,35.5473,28177.0
2017-06-30 13:50:00,39.18,39.21,39.13,39.13,48312.0,35.5473,35.5746,35.502,35.502,48312.0
2017-06-30 13:55:00,39.13,39.16,39.11,39.16,63316.0,35.502,35.5292,35.4838,35.5292,63316.0
2017-06-30 14:00:00,39.15,39.19,39.12,39.16,51394.0,35.5201,35.5564,35.4929,35.5292,51394.0
2017-06-30 14:05:00,39.17,39.23,39.17,39.21,36580.0,35.5383,35.5927,35.5383,35.5746,36580.0
2017-06-30 14:10:00,39.22,39.22,39.17,39.2,53746.0,35.5836,35.5836,35.5383,35.5655,53746.0
2017-06-30 14:15:00,39.2,39.24,39.18,39.24,29853.0,35.5655,35.6018,35.5473,35.6018,29853.0
2017-06-30 14:20:00,39.24,39.25,39.19,39.22,43466.0,35.6018,35.6108,35.5564,35.5836,43466.0
2017-06-30 14:25:00,39.21,39.26,39.18,39.2,182157.0,35.5746,35.6199,35.5473,35.5655,182157.0
2017-06-30 14:30:00,39.2,39.24,39.19,39.24,44026.0,35.5655,35.6018,35.5564,35.6018,44026.0
2017-06-30 14:35:00,39.25,39.27,39.24,39.25,77355.0,35.6108,35.629,35.6018,35.6108,77355.0
2017-06-30 14:40:00,39.26,39.3,39.25,39.27,42130.0,35.6199,35.6562,35.6108,35.629,42130.0
2017-06-30 14:45:00,39.26,39.36,39.26,39.34,64874.0,35.6199,35.7106,35.6199,35.6925,64874.0
2017-06-30 14:50:00,39.35,39.38,39.34,39.36,47092.0,35.7016,35.7288,35.6925,35.7106,47092.0
2017-06-30 14:55:00,39.36,39.37,39.34,39.35,60566.0,35.7106,35.7197,35.6925,35.7016,60566.0
2017-06-30 15:00:00,39.35,39.37,39.29,39.3,87592.0,35.7016,35.7197,35.6471,35.6562,87592.0
2017-06-30 15:05:00,39.31,39.35,39.31,39.31,45204.0,35.6653,35.7016,35.6653,35.6653,45204.0
2017-06-30 15:10:00,39.31,39.33,39.23,39.25,67386.0,35.6653,35.6834,35.5927,35.6108,67386.0
2017-06-30 15:15:00,39.26,39.3,39.24,39.29,60131.0,35.6199,35.6562,35.6018,35.6471,60131.0
2017-06-30 15:20:00,39.29,39.36,39.27,39.33,59462.0,35.6471,35.7106,35.629,35.6834,59462.0
2017-06-30 15:25:00,39.33,39.34,39.27,39.28,62999.0,35.6834,35.6925,35.629,35.6381,62999.0
2017-06-30 15:30:00,39.28,39.28,39.2,39.24,77449.0,35.6381,35.6381,35.5655,35.6018,77449.0
2017-06-30 15:35:00,39.24,39.34,39.23,39.32,109631.0,35.6018,35.6925,35.5927,35.6744,109631.0
2017-06-30 15:40:00,39.33,39.38,39.29,39.3,91848.0,35.6834,35.7288,35.6471,35.6562,91848.0
2017-06-30 15:45:00,39.3,39.35,39.3,39.34,138700.0,35.6562,35.7016,35.6562,35.6925,138700.0
2017-06-30 15:50:00,39.34,39.44,39.25,39.41,401174.0,35.6925,35.7832,35.6108,35.756,401174.0
2017-06-30 15:55:00,39.4,39.41,39.22,39.23,574084.0,35.7469,35.756,35.5836,35.5927,574084.0
2017-07-03 09:30:00,39.83,39.83,39.39,39.54,459555.0,36.1371,36.1371,35.7379,35.874,459555.0
2017-07-03 09:35:00,39.53,39.54,39.05,39.14,186054.0,35.8649,35.874,35.4294,35.511,186054.0
2017-07-03 09:40:00,39.15,39.56,39.13,39.51,111848.0,35.5201,35.8921,35.502,35.8467,111848.0
2017-07-03 09:45:00,39.54,39.63,39.5,39.54,119125.0,35.874,35.9556,35.8377,35.874,119125.0
2017-07-03 09:50:00,39.55,39.73,39.54,39.63,148719.0,35.883,36.0463,35.874,35.9556,148719.0
2017-07-03 09:55:00,39.62,39.65,39.5,39.55,67881.0,35.9465,35.9738,35.8377,35.883,67881.0
2017-07-03 10:00:00,39.56,39.68,39.44,39.44,79493.0,35.8921,36.001,35.7832,35.7832,79493.0
2017-07-03 10:05:00,39.46,39.61,39.45,39.61,119736.0,35.8014,35.9375,35.7923,35.9375,119736.0
2017-07-03 10:10:00,39.62,39.71,39.56,39.63,84853.0,35.9465,36.0282,35.8921,35.9556,84853.0
2017-07-03 10:15:00,39.63,39.69,39.38,39.45,124079.0,35.9556,36.0101,35.7288,35.7923,124079.0
2017-07-03 10:20:00,39.45,39.45,39.17,39.2,204615.0,35.7923,35.7923,35.5383,35.5655,204615.0
2017-07-03 10:25:00,39.18,39.34,39.14,39.27,88933.0,35.5473,35.6925,35.511,35.629,88933.0
2017-07-03 10:30:00,39.27,39.32,39.21,39.23,84593.0,35.629,35.6744,35.5746,35.5927,84593.0
2017-07-03 10:35:00,39.23,39.26,39.12,39.15,100523.0,35.5927,35.6199,35.4929,35.5201,100523.0
2017-07-03 10:40:00,39.16,39.2,39.11,39.16,61860.0,35.5292,35.5655,35.4838,35.5292,61860.0
2017-07-03 10:45:00,39.16,39.17,39.01,39.02,124311.0,35.5292,35.5383,35.3931,35.4022,124311.0
2017-07-03 10:50:00,39.01,39.04,38.96,39.01,187193.0,35.3931,35.4203,35.3477,35.3931,187193.0
2017-07-03 10:55:00,39.02,39.02,38.87,38.88,80235.0,35.4022,35.4022,35.2661,35.2752,80235.0
2017-07-03 11:00:00,38.88,39.01,38.87,39.0,163228.0,35.2752,35.3931,35.2661,35.384,163228.0
2017-07-03 11:05:00,39.0,39.0,38.75,38.9,274411.0,35.384,35.384,35.1572,35.2933,274411.0
2017-07-03 11:10:00,38.9,39.0,38.86,38.99,75634.0,35.2933,35.384,35.257,35.375,75634.0
2017-07-03 11:15:00,38.99,39.05,38.95,38.97,89125.0,35.375,35.4294,35.3387,35.3568,89125.0
2017-07-03 11:20:00,38.96,39.1,38.95,39.08,76008.0,35.3477,35.4748,35.3387,35.4566,76008.0
2017-07-03 11:25:00,39.09,39.16,39.03,39.16,111356.0,35.4657,35.5292,35.4112,35.5292,111356.0
2017-07-03 11:30:00,39.16,39.24,39.16,39.17,96039.0,35.5292,35.6018,35.5292,35.5383,96039.0
2017-07-03 11:35:00,39.16,39.25,39.13,39.19,71175.0,35.5292,35.6108,35.502,35.5564,71175.0
2017-07-03 11:40:00,39.19,39.23,39.07,39.09,81663.0,35.5564,35.5927,35.4475,35.4657,81663.0
2017-07-03 11:45:00,39.1,39.15,39.06,39.13,112500.0,35.4748,35.5201,35.4385,35.502,112500.0
2017-07-03 11:50:00,39.12,39.13,39.02,39.09,41369.0,35.4929,35.502,35.4022,35.4657,41369.0
2017-07-03 11:55:00,39.1,39.18,39.06,39.18,40252.0,35.4748,35.5473,35.4385,35.5473,40252.0
2017-07-03 12:00:00,39.17,39.2,39.09,39.14,37270.0,35.5383,35.5655,35.4657,35.511,37270.0
2017-07-03 12:05:00,39.14,39.18,39.09,39.11,50396.0,35.511,35.5473,35.4657,35.4838,50396.0
2017-07-03 12:10:00,39.11,39.13,39.07,39.07,54823.0,35.4838,35.502,35.4475,35.4475,54823.0
2017-07-03 12:15:00,39.06,39.12,39.01,39.08,47551.0,35.4385,35.4929,35.3931,35.4566,47551.0
2017-07-03 12:20:00,39.07,39.13,39.03,39.07,82748.0,35.4475,35.502,35.4112,35.4475,82748.0
2017-07-03 12:25:00,39.07,39.1,39.04,39.08,80769.0,35.4475,35.4748,35.4203,35.4566,80769.0
2017-07-03 12:30:00,39.08,39.09,38.99,39.02,87871.0,35.4566,35.4657,35.375,35.4022,87871.0
2017-07-03 12:35:00,39.03,39.06,38.91,38.91,99787.0,35.4112,35.4385,35.3024,35.3024,99787.0
2017-07-03 12:40:00,38.9,38.93,38.81,38.81,176176.0,35.2933,35.3205,35.2116,35.2116,176176.0
2017-07-03 12:45:00,38.82,38.87,38.8,38.8,145269.0,35.2207,35.2661,35.2026,35.2026,145269.0
2017-07-03 12:50:00,38.81,38.98,38.81,38.98,202048.0,35.2116,35.3659,35.2116,35.3659,202048.0
2017-07-03 12:55:00,38.98,38.98,38.85,38.86,324392.0,35.3659,35.3659,35.2479,35.257,324392.0
2017-07-05 09:30:00,38.95,39.2,38.83,38.89,498224.0,35.3387,35.5655,35.2298,35.2842,498224.0
2017-07-05 09:35:00,38.89,39.1,38.85,39.0,279207.0,35.2842,35.4748,35.2479,35.384,279207.0
2017-07-05 09:40:00,39.0,39.03,38.58,38.61,199651.0,35.384,35.4112,35.003,35.0302,199651.0
2017-07-05 09:45:00,38.63,38.9,38.51,38.9,139053.0,35.0483,35.2933,34.9395,35.2933,139053.0
2017-07-05 09:50:00,38.89,39.05,38.85,38.85,204108.0,35.2842,35.4294,35.2479,35.2479,204108.0
2017-07-05 09:55:00,38.87,38.99,38.82,38.85,146858.0,35.2661,35.375,35.2207,35.2479,146858.0
2017-07-05 10:00:00,38.84,38.89,38.72,38.77,269033.0,35.2389,35.2842,35.13,35.1754,269033.0
2017-07-05 10:05:00,38.75,38.85,38.71,38.76,199206.0,35.1572,35.2479,35.1209,35.1663,199206.0
2017-07-05 10:10:00,38.76,39.02,38.75,38.98,230727.0,35.1663,35.4022,35.1572,35.3659,230727.0
2017-07-05 10:15:00,38.98,39.0,38.78,38.85,116016.0,35.3659,35.384,35.1844,35.2479,116016.0
2017-07-05 10:20:00,38.86,38.87,38.68,38.69,170064.0,35.257,35.2661,35.0937,35.1028,170064.0
2017-07-05 10:25:00,38.69,38.8,38.62,38.76,145619.0,35.1028,35.2026,35.0393,35.1663,145619.0
2017-07-05 10:30:00,38.77,38.97,38.76,38.93,158364.0,35.1754,35.3568,35.1663,35.3205,158364.0
2017-07-05 10:35:00,38.93,39.01,38.91,39.0,136033.0,35.3205,35.3931,35.3024,35.384,136033.0
2017-07-05 10:40:00,39.0,39.08,38.96,39.07,193011.0,35.384,35.4566,35.3477,35.4475,193011.0
2017-07-05 10:45:00,39.07,39.2,39.06,39.1,228868.0,35.4475,35.5655,35.4385,35.4748,228868.0
2017-07-05 10:50:00,39.1,39.12,39.02,39.05,99258.0,35.4748,35.4929,35.4022,35.4294,99258.0
2017-07-05 10:55:00,39.07,39.07,38.96,38.99,89062.0,35.4475,35.4475,35.3477,35.375,89062.0
2017-07-05 11:00:00,38.97,39.01,38.91,38.95,97720.0,35.3568,35.3931,35.3024,35.3387,97720.0
2017-07-05 11:05:00,38.95,39.06,38.94,39.05,121386.0,35.3387,35.4385,35.3296,35.4294,121386.0
2017-07-05 11:10:00,39.05,39.15,39.0,39.15,140697.0,35.4294,35.5201,35.384,35.5201,140697.0
2017-07-05 11:15:00,39.16,39.17,39.01,39.02,187519.0,35.5292,35.5383,35.3931,35.4022,187519.0
2017-07-05 11:20:00,39.03,39.14,39.02,39.08,113168.0,35.4112,35.511,35.4022,35.4566,113168.0
2017-07-05 11:25:00,39.08,39.28,39.08,39.27,174182.0,35.4566,35.6381,35.4566,35.629,174182.0
2017-07-05 11:30:00,39.27,39.27,39.16,39.19,100064.0,35.629,35.629,35.5292,35.5564,100064.0
2017-07-05 11:35:00,39.19,39.39,39.17,39.35,236636.0,35.5564,35.7379,35.5383,35.7016,236636.0
2017-07-05 11:40:00,39.36,39.39,39.22,39.23,79168.0,35.7106,35.7379,35.5836,35.5927,79168.0
2017-07-05 11:45:00,39.23,39.28,39.18,39.26,122994.0,35.5927,35.6381,35.5473,35.6199,122994.0
2017-07-05 11:50:00,39.28,39.45,39.27,39.4,121097.0,35.6381,35.7923,35.629,35.7469,121097.0
2017-07-05 11:55:00,39.4,39.42,39.27,39.36,61348.0,35.7469,35.7651,35.629,35.7106,61348.0
2017-07-05 12:00:00,39.36,39.48,39.36,39.47,109701.0,35.7106,35.8195,35.7106,35.8104,109701.0
2017-07-05 12:05:00,39.48,39.5,39.39,39.46,67142.0,35.8195,35.8377,35.7379,35.8014,67142.0
2017-07-05 12:10:00,39.45,39.53,39.44,39.51,73758.0,35.7923,35.8649,35.7832,35.8467,73758.0
2017-07-05 12:15:00,39.52,39.57,39.48,39.52,120218.0,35.8558,35.9012,35.8195,35.8558,120218.0
2017-07-05 12:20:00,39.53,39.62,39.47,39.51,120927.0,35.8649,35.9465,35.8104,35.8467,120927.0
2017-07-05 12:25:00,39.52,39.55,39.47,39.53,46609.0,35.8558,35.883,35.8104,35.8649,46609.0
2017-07-05 12:30:00,39.53,39.56,39.47,39.5,69069.0,35.8649,35.8921,35.8104,35.8377,69069.0
2017-07-05 12:35:00,39.49,39.57,39.48,39.53,81678.0,35.8286,35.9012,35.8195,35.8649,81678.0
2017-07-05 12:40:00,39.53,39.56,39.48,39.51,38461.0,35.8649,35.8921,35.8195,35.8467,38461.0
2017-07-05 12:45:00,39.51,39.62,39.5,39.61,83035.0,35.8467,35.9465,35.8377,35.9375,83035.0
2017-07-05 12:50:00,39.6,39.69,39.57,39.64,94383.0,35.9284,36.0101,35.9012,35.9647,94383.0
2017-07-05 12:55:00,39.65,39.67,39.58,39.59,61680.0,35.9738,35.9919,35.9102,35.9193,61680.0
2017-07-05 13:00:00,39.59,39.63,39.58,39.61,77474.0,35.9193,35.9556,35.9102,35.9375,77474.0
2017-07-05 13:05:00,39.62,39.69,39.6,39.68,70852.0,35.9465,36.0101,35.9284,36.001,70852.0
2017-07-05 13:10:00,39.68,39.7,39.61,39.66,73179.0,36.001,36.0191,35.9375,35.9828,73179.0
2017-07-05 13:15:00,39.66,39.74,39.65,39.66,70177.0,35.9828,36.0554,35.9738,35.9828,70177.0
2017-07-05 13:20:00,39.67,39.79,39.66,39.76,91705.0,35.9919,36.1008,35.9828,36.0736,91705.0
2017-07-05 13:25:00,39.75,39.77,39.7,39.74,43222.0,36.0645,36.0826,36.0191,36.0554,43222.0
2017-07-05 13:30:00,39.74,39.8,39.72,39.75,56191.0,36.0554,36.1099,36.0373,36.0645,56191.0
2017-07-05 13:35:00,39.75,39.81,39.75,39.75,82589.0,36.0645,36.1189,36.0645,36.0645,82589.0
2017-07-05 13:40:00,39.75,39.84,39.75,39.79,51623.0,36.0645,36.1461,36.0645,36.1008,51623.0
2017-07-05 13:45:00,39.78,39.88,39.77,39.8,118574.0,36.0917,36.1824,36.0826,36.1099,118574.0
2017-07-05 13:50:00,39.8,39.81,39.71,39.72,80567.0,36.1099,36.1189,36.0282,36.0373,80567.0
2017-07-05 13:55:00,39.72,39.77,39.66,39.66,62120.0,36.0373,36.0826,35.9828,35.9828,62120.0
2017-07-05 14:00:00,39.66,39.71,39.66,39.7,47641.0,35.9828,36.0282,35.9828,36.0191,47641.0
2017-07-05 14:05:00,39.7,39.79,39.55,39.59,147250.0,36.0191,36.1008,35.883,35.9193,147250.0
2017-07-05 14:10:00,39.59,39.72,39.58,39.66,111401.0,35.9193,36.0373,35.9102,35.9828,111401.0
2017-07-05 14:15:00,39.67,39.75,39.66,39.72,69771.0,35.9919,36.0645,35.9828,36.0373,69771.0
2017-07-05 14:20:00,39.72,39.79,39.7,39.78,106716.0,36.0373,36.1008,36.0191,36.0917,106716.0
2017-07-05 14:25:00,39.78,39.88,39.77,39.87,80309.0,36.0917,36.1824,36.0826,36.1734,80309.0
2017-07-05 14:30:00,39.87,39.92,39.84,39.85,110930.0,36.1734,36.2187,36.1461,36.1552,110930.0
2017-07-05 14:35:00,39.87,39.93,39.86,39.9,82026.0,36.1734,36.2278,36.1643,36.2006,82026.0
2017-07-05 14:40:00,39.9,39.91,39.82,39.83,54507.0,36.2006,36.2097,36.128,36.1371,54507.0
2017-07-05 14:45:00,39.84,39.84,39.72,39.74,41173.0,36.1461,36.1461,36.0373,36.0554,41173.0
2017-07-05 14:50:00,39.73,39.75,39.66,39.67,44745.0,36.0463,36.0645,35.9828,35.9919,44745.0
2017-07-05 14:55:00,39.68,39.7,39.64,39.68,36651.0,36.001,36.0191,35.9647,36.001,36651.0
2017-07-05 15:00:00,39.68,39.71,39.56,39.59,77631.0,36.001,36.0282,35.8921,35.9193,77631.0
2017-07-05 15:05:00,39.59,39.65,39.54,39.64,88437.0,35.9193,35.9738,35.874,35.9647,88437.0
2017-07-05 15:10:00,39.64,39.69,39.61,39.69,61516.0,35.9647,36.0101,35.9375,36.0101,61516.0
2017-07-05 15:15:00,39.68,39.76,39.68,39.76,135133.0,36.001,36.0736,36.001,36.0736,135133.0
2017-07-05 15:20:00,39.75,39.76,39.62,39.63,168244.0,36.0645,36.0736,35.9465,35.9556,168244.0
2017-07-05 15:25:00,39.63,39.73,39.63,39.72,160179.0,35.9556,36.0463,35.9556,36.0373,160179.0
2017-07-05 15:30:00,39.73,39.78,39.69,39.71,206528.0,36.0463,36.0917,36.0101,36.0282,206528.0
2017-07-05 15:35:00,39.72,39.72,39.65,39.69,178981.0,36.0373,36.0373,35.9738,36.0101,178981.0
2017-07-05 15:40:00,39.69,39.76,39.68,39.74,203304.0,36.0101,36.0736,36.001,36.0554,203304.0
2017-07-05 15:45:00,39.74,39.8,39.73,39.78,223229.0,36.0554,36.1099,36.0463,36.0917,223229.0
2017-07-05 15:50:00,39.79,39.8,39.72,39.77,396977.0,36.1008,36.1099,36.0373,36.0826,396977.0
2017-07-05 15:55:00,39.76,39.82,39.74,39.77,532155.0,36.0736,36.128,36.0554,36.0826,532155.0
2017-07-06 09:30:00,39.21,39.49,39.07,39.41,273842.0,35.5746,35.8286,35.4475,35.756,273842.0
2017-07-06 09:35:00,39.43,39.49,39.07,39.13,136359.0,35.7742,35.8286,35.4475,35.502,136359.0
2017-07-06 09:40:00,39.14,39.15,38.94,39.0,211492.0,35.511,35.5201,35.3296,35.384,211492.0
2017-07-06 09:45:00,38.99,39.15,38.95,39.02,132102.0,35.375,35.5201,35.3387,35.4022,132102.0
2017-07-06 09:50:00,39.02,39.36,38.97,39.26,149371.0,35.4022,35.7106,35.3568,35.6199,149371.0
2017-07-06 09:55:00,39.26,39.31,39.14,39.26,148383.0,35.6199,35.6653,35.511,35.6199,148383.0
2017-07-06 10:00:00,39.22,39.3,39.08,39.08,165452.0,35.5836,35.6562,35.4566,35.4566,165452.0
2017-07-06 10:05:00,39.08,39.12,38.85,39.01,237161.0,35.4566,35.4929,35.2479,35.3931,237161.0
2017-07-06 10:10:00,39.01,39.11,38.95,39.11,100426.0,35.3931,35.4838,35.3387,35.4838,100426.0
2017-07-06 10:15:00,39.11,39.11,38.91,38.93,161061.0,35.4838,35.4838,35.3024,35.3205,161061.0
2017-07-06 10:20:00,38.95,38.97,38.8,38.83,126081.0,35.3387,35.3568,35.2026,35.2298,126081.0
2017-07-06 10:25:00,38.83,38.91,38.78,38.87,130879.0,35.2298,35.3024,35.1844,35.2661,130879.0
2017-07-06 10:30:00,38.87,38.97,38.83,38.89,74397.0,35.2661,35.3568,35.2298,35.2842,74397.0
2017-07-06 10:35:00,38.89,38.95,38.84,38.93,97422.0,35.2842,35.3387,35.2389,35.3205,97422.0
2017-07-06 10:40:00,38.92,38.96,38.88,38.89,75637.0,35.3114,35.3477,35.2752,35.2842,75637.0
2017-07-06 10:45:00,38.88,38.9,38.81,38.83,75508.0,35.2752,35.2933,35.2116,35.2298,75508.0
2017-07-06 10:50:00,38.83,38.91,38.78,38.88,109677.0,35.2298,35.3024,35.1844,35.2752,109677.0
2017-07-06 10:55:00,38.87,38.94,38.8,38.82,105933.0,35.2661,35.3296,35.2026,35.2207,105933.0
2017-07-06 11:00:00,38.81,38.82,38.71,38.79,92140.0,35.2116,35.2207,35.1209,35.1935,92140.0
2017-07-06 11:05:00,38.79,38.94,38.79,38.92,110854.0,35.1935,35.3296,35.1935,35.3114,110854.0
2017-07-06 11:10:00,38.93,39.06,38.93,38.98,148348.0,35.3205,35.4385,35.3205,35.3659,148348.0
2017-07-06 11:15:00,38.98,39.03,38.97,38.97,67019.0,35.3659,35.4112,35.3568,35.3568,67019.0
2017-07-06 11:20:00,38.98,39.08,38.9,39.06,129104.0,35.3659,35.4566,35.2933,35.4385,129104.0
2017-07-06 11:25:00,39.06,39.18,39.06,39.11,126847.0,35.4385,35.5473,35.4385,35.4838,126847.0
2017-07-06 11:30:00,39.11,39.2,39.11,39.2,78535.0,35.4838,35.5655,35.4838,35.5655,78535.0
2017-07-06 11:35:00,39.2,39.32,39.19,39.28,162555.0,35.5655,35.6744,35.5564,35.6381,162555.0
2017-07-06 11:40:00,39.28,39.28,39.19,39.26,67422.0,35.6381,35.6381,35.5564,35.6199,67422.0
2017-07-06 11:45:00,39.25,39.27,39.17,39.22,55966.0,35.6108,35.629,35.5383,35.5836,55966.0
2017-07-06 11:50:00,39.23,39.28,39.16,39.16,121545.0,35.5927,35.6381,35.5292,35.5292,121545.0
2017-07-06 11:55:00,39.16,39.17,39.03,39.15,104546.0,35.5292,35.5383,35.4112,35.5201,104546.0
2017-07-06 12:00:00,39.15,39.22,39.14,39.18,48296.0,35.5201,35.5836,35.511,35.5473,48296.0
2017-07-06 12:05:00,39.19,39.24,39.16,39.21,31279.0,35.5564,35.6018,35.5292,35.5746,31279.0
2017-07-06 12:10:00,39.21,39.29,39.21,39.24,59956.0,35.5746,35.6471,35.5746,35.6018,59956.0
2017-07-06 12:15:00,39.24,39.36,39.23,39.31,58181.0,35.6018,35.7106,35.5927,35.6653,58181.0
2017-07-06 12:20:00,39.3,39.33,39.24,39.33,33564.0,35.6562,35.6834,35.6018,35.6834,33564.0
2017-07-06 12:25:00,39.33,39.33,39.22,39.24,56594.0,35.6834,35.6834,35.5836,35.6018,56594.0
2017-07-06 12:30:00,39.25,39.26,39.17,39.18,159221.0,35.6108,35.6199,35.5383,35.5473,159221.0
2017-07-06 12:35:00,39.18,39.26,39.16,39.22,242743.0,35.5473,35.6199,35.5292,35.5836,242743.0
2017-07-06 12:40:00,39.23,39.34,39.22,39.34,98786.0,35.5927,35.6925,35.5836,35.6925,98786.0
2017-07-06 12:45:00,39.34,39.39,39.23,39.26,73581.0,35.6925,35.7379,35.5927,35.6199,73581.0
2017-07-06 12:50:00,39.26,39.26,39.16,39.18,55675.0,35.6199,35.6199,35.5292,35.5473,55675.0
2017-07-06 12:55:00,39.18,39.26,39.13,39.24,29570.0,35.5473,35.6199,35.502,35.6018,29570.0
2017-07-06 13:00:00,39.24,39.26,39.18,39.2,33192.0,35.6018,35.6199,35.5473,35.5655,33192.0
2017-07-06 13:05:00,39.2,39.23,39.15,39.19,32179.0,35.5655,35.5927,35.5201,35.5564,32179.0
2017-07-06 13:10:00,39.19,39.2,39.15,39.16,53516.0,35.5564,35.5655,35.5201,35.5292,53516.0
2017-07-06 13:15:00,39.16,39.25,39.15,39.22,110381.0,35.5292,35.6108,35.5201,35.5836,110381.0
2017-07-06 13:20:00,39.22,39.24,39.19,39.21,28521.0,35.5836,35.6018,35.5564,35.5746,28521.0
2017-07-06 13:25:00,39.21,39.21,39.17,39.18,37213.0,35.5746,35.5746,35.5383,35.5473,37213.0
2017-07-06 13:30:00,39.19,39.19,39.07,39.13,113295.0,35.5564,35.5564,35.4475,35.502,113295.0
2017-07-06 13:35:00,39.13,39.15,39.06,39.12,167045.0,35.502,35.5201,35.4385,35.4929,167045.0
2017-07-06 13:40:00,39.12,39.12,39.02,39.02,113146.0,35.4929,35.4929,35.4022,35.4022,113146.0
2017-07-06 13:45:00,39.04,39.1,39.04,39.06,34465.0,35.4203,35.4748,35.4203,35.4385,34465.0
2017-07-06 13:50:00,39.06,39.09,39.01,39.03,41594.0,35.4385,35.4657,35.3931,35.4112,41594.0
2017-07-06 13:55:00,39.02,39.04,39.0,39.03,59561.0,35.4022,35.4203,35.384,35.4112,59561.0
2017-07-06 14:00:00,39.03,39.06,39.01,39.04,26820.0,35.4112,35.4385,35.3931,35.4203,26820.0
2017-07-06 14:05:00,39.05,39.09,39.04,39.09,28520.0,35.4294,35.4657,35.4203,35.4657,28520.0
2017-07-06 14:10:00,39.09,39.1,39.05,39.06,30238.0,35.4657,35.4748,35.4294,35.4385,30238.0
2017-07-06 14:15:00,39.05,39.12,39.04,39.1,30244.0,35.4294,35.4929,35.4203,35.4748,30244.0
2017-07-06 14:20:00,39.1,39.2,39.1,39.16,103512.0,35.4748,35.5655,35.4748,35.5292,103512.0
2017-07-06 14:25:00,39.15,39.23,39.14,39.23,80623.0,35.5201,35.5927,35.511,35.5927,80623.0
2017-07-06 14:30:00,39.22,39.23,39.12,39.16,42620.0,35.5836,35.5927,35.4929,35.5292,42620.0
2017-07-06 14:35:00,39.16,39.16,39.05,39.06,40690.0,35.5292,35.5292,35.4294,35.4385,40690.0
2017-07-06 14:40:00,39.06,39.09,39.01,39.05,46934.0,35.4385,35.4657,35.3931,35.4294,46934.0
2017-07-06 14:45:00,39.05,39.06,39.01,39.05,30363.0,35.4294,35.4385,35.3931,35.4294,30363.0
2017-07-06 14:50:00,39.05,39.06,38.98,39.04,91798.0,35.4294,35.4385,35.3659,35.4203,91798.0
2017-07-06 14:55:00,39.04,39.09,39.03,39.07,19570.0,35.4203,35.4657,35.4112,35.4475,19570.0
2017-07-06 15:00:00,39.06,39.07,39.01,39.05,32481.0,35.4385,35.4475,35.3931,35.4294,32481.0
2017-07-06 15:05:00,39.05,39.06,38.98,39.02,74470.0,35.4294,35.4385,35.3659,35.4022,74470.0
2017-07-06 15:10:00,39.01,39.02,38.92,38.94,75766.0,35.3931,35.4022,35.3114,35.3296,75766.0
2017-07-06 15:15:00,38.94,39.01,38.93,39.01,63910.0,35.3296,35.3931,35.3205,35.3931,63910.0
2017-07-06 15:20:00,39.01,39.04,38.96,39.04,89579.0,35.3931,35.4203,35.3477,35.4203,89579.0
2017-07-06 15:25:00,39.04,39.04,38.97,38.98,77020.0,35.4203,35.4203,35.3568,35.3659,77020.0
2017-07-06 15:30:00,38.98,39.02,38.97,39.0,124109.0,35.3659,35.4022,35.3568,35.384,124109.0
2017-07-06 15:35:00,39.0,39.05,38.97,39.02,135468.0,35.384,35.4294,35.3568,35.4022,135468.0
2017-07-06 15:40:00,39.02,39.09,39.01,39.04,134485.0,35.4022,35.4657,35.3931,35.4203,134485.0
2017-07-06 15:45:00,39.03,39.14,39.03,39.13,172328.0,35.4112,35.511,35.4112,35.502,172328.0
2017-07-06 15:50:00,39.14,39.19,39.12,39.16,296567.0,35.511,35.5564,35.4929,35.5292,296567.0
2017-07-06 15:55:00,39.16,39.19,39.1,39.1,297205.0,35.5292,35.5564,35.4748,35.4748,297205.0
2017-07-07 09:30:00,39.1,39.4,39.1,39.29,280410.0,35.4748,35.7469,35.4748,35.6471,280410.0
2017-07-07 09:35:00,39.29,39.48,39.26,39.35,262079.0,35.6471,35.8195,35.6199,35.7016,262079.0
2017-07-07 09:40:00,39.35,39.39,39.12,39.24,212381.0,35.7016,35.7379,35.4929,35.6018,212381.0
2017-07-07 09:45:00,39.25,39.37,39.22,39.34,102717.0,35.6108,35.7197,35.5836,35.6925,102717.0
2017-07-07 09:50:00,39.33,39.43,39.29,39.43,92912.0,35.6834,35.7742,35.6471,35.7742,92912.0
2017-07-07 09:55:00,39.42,39.56,39.4,39.52,139179.0,35.7651,35.8921,35.7469,35.8558,139179.0
2017-07-07 10:00:00,39.51,39.6,39.48,39.48,94729.0,35.8467,35.9284,35.8195,35.8195,94729.0
2017-07-07 10:05:00,39.49,39.53,39.4,39.43,54645.0,35.8286,35.8649,35.7469,35.7742,54645.0
2017-07-07 10:10:00,39.43,39.51,39.39,39.5,85212.0,35.7742,35.8467,35.7379,35.8377,85212.0
2017-07-07 10:15:00,39.49,39.5,39.35,39.36,104160.0,35.8286,35.8377,35.7016,35.7106,104160.0
2017-07-07 10:20:00,39.36,39.36,39.18,39.18,218168.0,35.7106,35.7106,35.5473,35.5473,218168.0
2017-07-07 10:25:00,39.2,39.29,39.17,39.27,67439.0,35.5655,35.6471,35.5383,35.629,67439.0
2017-07-07 10:30:00,39.28,39.38,39.25,39.25,49397.0,35.6381,35.7288,35.6108,35.6108,49397.0
2017-07-07 10:35:00,39.25,39.29,39.22,39.22,46442.0,35.6108,35.6471,35.5836,35.5836,46442.0
2017-07-07 10:40:00,39.21,39.31,39.2,39.26,70200.0,35.5746,35.6653,35.5655,35.6199,70200.0
2017-07-07 10:45:00,39.25,39.26,39.19,39.23,114223.0,35.6108,35.6199,35.5564,35.5927,114223.0
2017-07-07 10:50:00,39.23,39.29,39.19,39.2,49550.0,35.5927,35.6471,35.5564,35.5655,49550.0
2017-07-07 10:55:00,39.21,39.29,39.21,39.26,26469.0,35.5746,35.6471,35.5746,35.6199,26469.0
2017-07-07 11:00:00,39.26,39.27,39.2,39.27,20119.0,35.6199,35.629,35.5655,35.629,20119.0
2017-07-07 11:05:00,39.27,39.41,39.27,39.35,83424.0,35.629,35.756,35.629,35.7016,83424.0
2017-07-07 11:10:00,39.34,39.37,39.28,39.36,25830.0,35.6925,35.7197,35.6381,35.7106,25830.0
2017-07-07 11:15:00,39.36,39.37,39.25,39.26,54249.0,35.7106,35.7197,35.6108,35.6199,54249.0
2017-07-07 11:20:00,39.26,39.28,39.21,39.25,59558.0,35.6199,35.6381,35.5746,35.6108,59558.0
2017-07-07 11:25:00,39.24,39.33,39.22,39.28,47321.0,35.6018,35.6834,35.5836,35.6381,47321.0
2017-07-07 11:30:00,39.29,39.33,39.25,39.33,169090.0,35.6471,35.6834,35.6108,35.6834,169090.0
2017-07-07 11:35:00,39.33,39.36,39.26,39.29,59694.0,35.6834,35.7106,35.6199,35.6471,59694.0
2017-07-07 11:40:00,39.29,39.36,39.29,39.31,44369.0,35.6471,35.7106,35.6471,35.6653,44369.0
2017-07-07 11:45:00,39.31,39.39,39.31,39.38,63868.0,35.6653,35.7379,35.6653,35.7288,63868.0
2017-07-07 11:50:00,39.38,39.42,39.36,39.39,69984.0,35.7288,35.7651,35.7106,35.7379,69984.0
2017-07-07 11:55:00,39.39,39.47,39.38,39.44,90662.0,35.7379,35.8104,35.7288,35.7832,90662.0
2017-07-07 12:00:00,39.45,39.5,39.44,39.46,34363.0,35.7923,35.8377,35.7832,35.8014,34363.0
2017-07-07 12:05:00,39.46,39.5,39.46,39.49,29564.0,35.8014,35.8377,35.8014,35.8286,29564.0
2017-07-07 12:10:00,39.5,39.66,39.5,39.61,94902.0,35.8377,35.9828,35.8377,35.9375,94902.0
2017-07-07 12:15:00,39.62,39.63,39.55,39.61,53751.0,35.9465,35.9556,35.883,35.9375,53751.0
2017-07-07 12:20:00,39.61,39.65,39.57,39.6,93469.0,35.9375,35.9738,35.9012,35.9284,93469.0
2017-07-07 12:25:00,39.6,39.62,39.57,39.57,23901.0,35.9284,35.9465,35.9012,35.9012,23901.0
2017-07-07 12:30:00,39.58,39.61,39.53,39.57,41596.0,35.9102,35.9375,35.8649,35.9012,41596.0
2017-07-07 12:35:00,39.57,39.6,39.55,39.57,15203.0,35.9012,35.9284,35.883,35.9012,15203.0
2017-07-07 12:40:00,39.57,39.6,39.57,39.57,23028.0,35.9012,35.9284,35.9012,35.9012,23028.0
2017-07-07 12:45:00,39.58,39.62,39.56,39.6,104091.0,35.9102,35.9465,35.8921,35.9284,104091.0
2017-07-07 12:50:00,39.61,39.66,39.59,39.61,134568.0,35.9375,35.9828,35.9193,35.9375,134568.0
2017-07-07 12:55:00,39.61,39.64,39.56,39.59,27565.0,35.9375,35.9647,35.8921,35.9193,27565.0
2017-07-07 13:00:00,39.59,39.64,39.57,39.58,71430.0,35.9193,35.9647,35.9012,35.9102,71430.0
2017-07-07 13:05:00,39.58,39.58,39.5,39.5,46467.0,35.9102,35.9102,35.8377,35.8377,46467.0
2017-07-07 13:10:00,39.51,39.53,39.46,39.47,84113.0,35.8467,35.8649,35.8014,35.8104,84113.0
2017-07-07 13:15:00,39.47,39.48,39.43,39.47,81222.0,35.8104,35.8195,35.7742,35.8104,81222.0
2017-07-07 13:20:00,39.48,39.53,39.44,39.52,84896.0,35.8195,35.8649,35.7832,35.8558,84896.0
2017-07-07 13:25:00,39.52,39.55,39.49,39.49,95205.0,35.8558,35.883,35.8286,35.8286,95205.0
2017-07-07 13:30:00,39.48,39.5,39.45,39.47,183019.0,35.8195,35.8377,35.7923,35.8104,183019.0
2017-07-07 13:35:00,39.47,39.48,39.38,39.41,68445.0,35.8104,35.8195,35.7288,35.756,68445.0
2017-07-07 13:40:00,39.4,39.4,39.34,39.37,60364.0,35.7469,35.7469,35.6925,35.7197,60364.0
2017-07-07 13:45:00,39.37,39.37,39.33,39.34,31367.0,35.7197,35.7197,35.6834,35.6925,31367.0
2017-07-07 13:50:00,39.34,39.37,39.31,39.32,57125.0,35.6925,35.7197,35.6653,35.6744,57125.0
2017-07-07 13:55:00,39.31,39.34,39.21,39.26,88133.0,35.6653,35.6925,35.5746,35.6199,88133.0
2017-07-07 14:00:00,39.26,39.28,39.14,39.22,193469.0,35.6199,35.6381,35.511,35.5836,193469.0
2017-07-07 14:05:00,39.23,39.26,39.21,39.25,68300.0,35.5927,35.6199,35.5746,35.6108,68300.0
2017-07-07 14:10:00,39.24,39.25,39.19,39.21,74466.0,35.6018,35.6108,35.5564,35.5746,74466.0
2017-07-07 14:15:00,39.21,39.25,39.19,39.22,24343.0,35.5746,35.6108,35.5564,35.5836,24343.0
2017-07-07 14:20:00,39.21,39.25,39.2,39.22,16854.0,35.5746,35.6108,35.5655,35.5836,16854.0
2017-07-07 14:25:00,39.22,39.23,39.19,39.2,26015.0,35.5836,35.5927,35.5564,35.5655,26015.0
2017-07-07 14:30:00,39.19,39.24,39.16,39.23,37369.0,35.5564,35.6018,35.5292,35.5927,37369.0
2017-07-07 14:35:00,39.23,39.24,39.18,39.22,30532.0,35.5927,35.6018,35.5473,35.5836,30532.0
2017-07-07 14:40:00,39.22,39.27,39.22,39.24,25474.0,35.5836,35.629,35.5836,35.6018,25474.0
2017-07-07 14:45:00,39.24,39.26,39.21,39.26,18991.0,35.6018,35.6199,35.5746,35.6199,18991.0
2017-07-07 14:50:00,39.26,39.29,39.25,39.27,15349.0,35.6199,35.6471,35.6108,35.629,15349.0
2017-07-07 14:55:00,39.27,39.28,39.23,39.23,22450.0,35.629,35.6381,35.5927,35.5927,22450.0
2017-07-07 15:00:00,39.24,39.3,39.22,39.24,49241.0,35.6018,35.6562,35.5836,35.6018,49241.0
2017-07-07 15:05:00,39.24,39.26,39.23,39.25,18131.0,35.6018,35.6199,35.5927,35.6108,18131.0
2017-07-07 15:10:00,39.24,39.25,39.2,39.23,30444.0,35.6018,35.6108,35.5655,35.5927,30444.0
2017-07-07 15:15:00,39.23,39.24,39.2,39.23,51486.0,35.5927,35.6018,35.5655,35.5927,51486.0
2017-07-07 15:20:00,39.24,39.24,39.2,39.21,34465.0,35.6018,35.6018,35.5655,35.5746,34465.0
2017-07-07 15:25:00,39.21,39.22,39.18,39.18,43721.0,35.5746,35.5836,35.5473,35.5473,43721.0
2017-07-07 15:30:00,39.18,39.19,39.12,39.15,55667.0,35.5473,35.5564,35.4929,35.5201,55667.0
2017-07-07 15:35:00,39.15,39.19,39.13,39.17,86472.0,35.5201,35.5564,35.502,35.5383,86472.0
2017-07-07 15:40:00,39.17,39.17,39.1,39.13,114748.0,35.5383,35.5383,35.4748,35.502,114748.0
2017-07-07 15:45:00,39.14,39.22,39.14,39.21,49569.0,35.511,35.5836,35.511,35.5746,49569.0
2017-07-07 15:50:00,39.22,39.27,39.22,39.24,161954.0,35.5836,35.629,35.5836,35.6018,161954.0
2017-07-07 15:55:00,39.24,39.28,39.19,39.21,269054.0,35.6018,35.6381,35.5564,35.5746,269054.0
2017-07-10 09:30:00,39.25,39.6,39.22,39.5,236844.0,35.6108,35.9284,35.5836,35.8377,236844.0
2017-07-10 09:35:00,39.5,39.59,39.3,39.35,99886.0,35.8377,35.9193,35.6562,35.7016,99886.0
2017-07-10 09:40:00,39.37,39.48,39.29,39.44,53737.0,35.7197,35.8195,35.6471,35.7832,53737.0
2017-07-10 09:45:00,39.42,39.51,39.3,39.47,176574.0,35.7651,35.8467,35.6562,35.8104,176574.0
2017-07-10 09:50:00,39.47,39.5,39.28,39.33,135160.0,35.8104,35.8377,35.6381,35.6834,135160.0
2017-07-10 09:55:00,39.33,39.44,39.27,39.39,106549.0,35.6834,35.7832,35.629,35.7379,106549.0
2017-07-10 10:00:00,39.38,39.46,39.37,39.4,106502.0,35.7288,35.8014,35.7197,35.7469,106502.0
2017-07-10 10:05:00,39.4,39.41,39.33,39.36,67901.0,35.7469,35.756,35.6834,35.7106,67901.0
2017-07-10 10:10:00,39.36,39.38,39.28,39.29,154988.0,35.7106,35.7288,35.6381,35.6471,154988.0
2017-07-10 10:15:00,39.28,39.4,39.21,39.39,150575.0,35.6381,35.7469,35.5746,35.7379,150575.0
2017-07-10 10:20:00,39.39,39.39,39.29,39.31,50334.0,35.7379,35.7379,35.6471,35.6653,50334.0
2017-07-10 10:25:00,39.3,39.39,39.3,39.37,69715.0,35.6562,35.7379,35.6562,35.7197,69715.0
2017-07-10 10:30:00,39.37,39.47,39.36,39.41,131039.0,35.7197,35.8104,35.7106,35.756,131039.0
2017-07-10 10:35:00,39.41,39.56,39.35,39.56,98519.0,35.756,35.8921,35.7016,35.8921,98519.0
2017-07-10 10:40:00,39.57,39.75,39.52,39.74,230257.0,35.9012,36.0645,35.8558,36.0554,230257.0
2017-07-10 10:45:00,39.75,39.75,39.62,39.65,104003.0,36.0645,36.0645,35.9465,35.9738,104003.0
2017-07-10 10:50:00,39.64,39.72,39.64,39.65,113531.0,35.9647,36.0373,35.9647,35.9738,113531.0
2017-07-10 10:55:00,39.65,39.7,39.57,39.68,112646.0,35.9738,36.0191,35.9012,36.001,112646.0
2017-07-10 11:00:00,39.69,39.8,39.68,39.79,338331.0,36.0101,36.1099,36.001,36.1008,338331.0
2017-07-10 11:05:00,39.79,39.89,39.78,39.81,276524.0,36.1008,36.1915,36.0917,36.1189,276524.0
2017-07-10 11:10:00,39.82,39.84,39.75,39.83,69067.0,36.128,36.1461,36.0645,36.1371,69067.0
2017-07-10 11:15:00,39.83,39.83,39.75,39.8,107284.0,36.1371,36.1371,36.0645,36.1099,107284.0
2017-07-10 11:20:00,39.8,39.81,39.77,39.78,86285.0,36.1099,36.1189,36.0826,36.0917,86285.0
2017-07-10 11:25:00,39.79,39.79,39.73,39.77,91126.0,36.1008,36.1008,36.0463,36.0826,91126.0
2017-07-10 11:30:00,39.78,39.85,39.76,39.79,88036.0,36.0917,36.1552,36.0736,36.1008,88036.0
2017-07-10 11:35:00,39.8,39.88,39.78,39.86,71794.0,36.1099,36.1824,36.0917,36.1643,71794.0
2017-07-10 11:40:00,39.86,39.87,39.81,39.83,61856.0,36.1643,36.1734,36.1189,36.1371,61856.0
2017-07-10 11:45:00,39.82,39.91,39.81,39.85,105803.0,36.128,36.2097,36.1189,36.1552,105803.0
2017-07-10 11:50:00,39.85,39.89,39.81,39.84,53479.0,36.1552,36.1915,36.1189,36.1461,53479.0
2017-07-10 11:55:00,39.84,39.86,39.79,39.8,64418.0,36.1461,36.1643,36.1008,36.1099,64418.0
2017-07-10 12:00:00,39.81,39.88,39.8,39.86,57207.0,36.1189,36.1824,36.1099,36.1643,57207.0
2017-07-10 12:05:00,39.87,39.89,39.82,39.84,49976.0,36.1734,36.1915,36.128,36.1461,49976.0
2017-07-10 12:10:00,39.84,39.86,39.82,39.82,32748.0,36.1461,36.1643,36.128,36.128,32748.0
2017-07-10 12:15:00,39.81,39.83,39.79,39.83,54698.0,36.1189,36.1371,36.1008,36.1371,54698.0
2017-07-10 12:20:00,39.83,39.88,39.81,39.87,35955.0,36.1371,36.1824,36.1189,36.1734,35955.0
2017-07-10 12:25:00,39.87,39.87,39.83,39.84,21778.0,36.1734,36.1734,36.1371,36.1461,21778.0
2017-07-10 12:30:00,39.84,39.88,39.84,39.86,38265.0,36.1461,36.1824,36.1461,36.1643,38265.0
2017-07-10 12:35:00,39.86,39.89,39.85,39.88,25840.0,36.1643,36.1915,36.1552,36.1824,25840.0
2017-07-10 12:40:00,39.88,39.95,39.88,39.92,61761.0,36.1824,36.2459,36.1824,36.2187,61761.0
2017-07-10 12:45:00,39.92,39.94,39.9,39.91,53080.0,36.2187,36.2369,36.2006,36.2097,53080.0
2017-07-10 12:50:00,39.91,39.96,39.91,39.95,56544.0,36.2097,36.255,36.2097,36.2459,56544.0
2017-07-10 12:55:00,39.96,40.05,39.93,40.03,206219.0,36.255,36.3367,36.2278,36.3185,206219.0
2017-07-10 13:00:00,40.02,40.11,40.01,40.1,84981.0,36.3095,36.3911,36.3004,36.382,84981.0
2017-07-10 13:05:00,40.1,40.11,40.03,40.1,34056.0,36.382,36.3911,36.3185,36.382,34056.0
2017-07-10 13:10:00,40.1,40.1,40.01,40.02,41375.0,36.382,36.382,36.3004,36.3095,41375.0
2017-07-10 13:15:00,40.02,40.05,40.0,40.01,55379.0,36.3095,36.3367,36.2913,36.3004,55379.0
2017-07-10 13:20:00,40.01,40.03,39.99,40.01,44160.0,36.3004,36.3185,36.2822,36.3004,44160.0
2017-07-10 13:25:00,40.01,40.02,40.0,40.02,75400.0,36.3004,36.3095,36.2913,36.3095,75400.0
2017-07-10 13:30:00,40.02,40.03,39.97,39.98,70248.0,36.3095,36.3185,36.2641,36.2732,70248.0
2017-07-10 13:35:00,39.98,40.0,39.96,39.97,20644.0,36.2732,36.2913,36.255,36.2641,20644.0
2017-07-10 13:40:00,39.97,40.0,39.95,40.0,58357.0,36.2641,36.2913,36.2459,36.2913,58357.0
2017-07-10 13:45:00,40.0,40.25,40.0,40.23,256183.0,36.2913,36.5181,36.2913,36.5,256183.0
2017-07-10 13:50:00,40.23,40.29,40.22,40.27,122828.0,36.5,36.5544,36.4909,36.5363,122828.0
2017-07-10 13:55:00,40.27,40.51,40.24,40.41,259640.0,36.5363,36.754,36.5091,36.6633,259640.0
2017-07-10 14:00:00,40.4,40.46,40.38,40.45,63165.0,36.6542,36.7087,36.6361,36.6996,63165.0
2017-07-10 14:05:00,40.44,40.48,40.35,40.38,78859.0,36.6905,36.7268,36.6089,36.6361,78859.0
2017-07-10 14:10:00,40.38,40.42,40.34,40.38,57271.0,36.6361,36.6724,36.5998,36.6361,57271.0
2017-07-10 14:15:00,40.38,40.43,40.35,40.41,89390.0,36.6361,36.6814,36.6089,36.6633,89390.0
2017-07-10 14:20:00,40.41,40.42,40.34,40.35,114578.0,36.6633,36.6724,36.5998,36.6089,114578.0
2017-07-10 14:25:00,40.35,40.36,40.23,40.25,72940.0,36.6089,36.6179,36.5,36.5181,72940.0
2017-07-10 14:30:00,40.23,40.29,40.22,40.24,37845.0,36.5,36.5544,36.4909,36.5091,37845.0
2017-07-10 14:35:00,40.24,40.27,40.2,40.25,60985.0,36.5091,36.5363,36.4728,36.5181,60985.0
2017-07-10 14:40:00,40.26,40.35,40.23,40.32,75386.0,36.5272,36.6089,36.5,36.5816,75386.0
2017-07-10 14:45:00,40.33,40.33,40.27,40.28,34589.0,36.5907,36.5907,36.5363,36.5453,34589.0
2017-07-10 14:50:00,40.28,40.31,40.26,40.27,64047.0,36.5453,36.5726,36.5272,36.5363,64047.0
2017-07-10 14:55:00,40.26,40.33,40.26,40.28,41180.0,36.5272,36.5907,36.5272,36.5453,41180.0
2017-07-10 15:00:00,40.27,40.36,40.27,40.33,63616.0,36.5363,36.6179,36.5363,36.5907,63616.0
2017-07-10 15:05:00,40.33,40.34,40.27,40.32,66243.0,36.5907,36.5998,36.5363,36.5816,66243.0
2017-07-10 15:10:00,40.32,40.38,40.32,40.38,65945.0,36.5816,36.6361,36.5816,36.6361,65945.0
2017-07-10 15:15:00,40.38,40.42,40.33,40.35,109587.0,36.6361,36.6724,36.5907,36.6089,109587.0
2017-07-10 15:20:00,40.36,40.37,40.29,40.29,50296.0,36.6179,36.627,36.5544,36.5544,50296.0
2017-07-10 15:25:00,40.29,40.43,40.29,40.41,80762.0,36.5544,36.6814,36.5544,36.6633,80762.0
2017-07-10 15:30:00,40.42,40.42,40.36,40.39,91732.0,36.6724,36.6724,36.6179,36.6451,91732.0
2017-07-10 15:35:00,40.39,40.46,40.36,40.45,138499.0,36.6451,36.7087,36.6179,36.6996,138499.0
2017-07-10 15:40:00,40.45,40.64,40.44,40.6,483029.0,36.6996,36.872,36.6905,36.8357,483029.0
2017-07-10 15:45:00,40.6,40.6,40.48,40.52,197389.0,36.8357,36.8357,36.7268,36.7631,197389.0
2017-07-10 15:50:00,40.52,40.59,40.45,40.47,484289.0,36.7631,36.8266,36.6996,36.7177,484289.0
2017-07-10 15:55:00,40.48,40.54,40.43,40.43,468564.0,36.7268,36.7812,36.6814,36.6814,468564.0
2017-07-11 09:30:00,40.59,40.97,40.57,40.84,393368.0,36.8266,37.1714,36.8085,37.0534,393368.0
2017-07-11 09:35:00,40.84,40.91,40.71,40.87,251076.0,37.0534,37.1169,36.9355,37.0806,251076.0
2017-07-11 09:40:00,40.85,40.91,40.75,40.82,157100.0,37.0625,37.1169,36.9718,37.0353,157100.0
2017-07-11 09:45:00,40.83,40.97,40.77,40.95,103079.0,37.0444,37.1714,36.9899,37.1532,103079.0
2017-07-11 09:50:00,40.95,41.05,40.86,41.02,237774.0,37.1532,37.244,37.0716,37.2167,237774.0
2017-07-11 09:55:00,41.03,41.24,41.02,41.23,194387.0,37.2258,37.4163,37.2167,37.4073,194387.0
2017-07-11 10:00:00,41.23,41.27,41.12,41.21,128507.0,37.4073,37.4436,37.3075,37.3891,128507.0
2017-07-11 10:05:00,41.21,41.29,41.19,41.25,139236.0,37.3891,37.4617,37.371,37.4254,139236.0
2017-07-11 10:10:00,41.26,41.27,41.14,41.21,67331.0,37.4345,37.4436,37.3256,37.3891,67331.0
2017-07-11 10:15:00,41.21,41.29,41.17,41.26,67408.0,37.3891,37.4617,37.3528,37.4345,67408.0
2017-07-11 10:20:00,41.27,41.34,41.2,41.22,129319.0,37.4436,37.5071,37.38,37.3982,129319.0
2017-07-11 10:25:00,41.22,41.25,41.15,41.15,135107.0,37.3982,37.4254,37.3347,37.3347,135107.0
2017-07-11 10:30:00,41.15,41.21,41.02,41.03,74127.0,37.3347,37.3891,37.2167,37.2258,74127.0
2017-07-11 10:35:00,41.04,41.11,41.03,41.11,90654.0,37.2349,37.2984,37.2258,37.2984,90654.0
2017-07-11 10:40:00,41.13,41.15,41.06,41.1,102706.0,37.3165,37.3347,37.253,37.2893,102706.0
2017-07-11 10:45:00,41.11,41.19,41.09,41.12,68352.0,37.2984,37.371,37.2802,37.3075,68352.0
2017-07-11 10:50:00,41.11,41.14,41.02,41.12,404097.0,37.2984,37.3256,37.2167,37.3075,404097.0
2017-07-11 10:55:00,41.12,41.13,41.01,41.08,110950.0,37.3075,37.3165,37.2077,37.2712,110950.0
2017-07-11 11:00:00,41.07,41.07,40.93,41.04,186158.0,37.2621,37.2621,37.1351,37.2349,186158.0
2017-07-11 11:05:00,41.04,41.07,40.97,40.99,123365.0,37.2349,37.2621,37.1714,37.1895,123365.0
2017-07-11 11:10:00,40.99,41.0,40.84,40.87,237111.0,37.1895,37.1986,37.0534,37.0806,237111.0
2017-07-11 11:15:00,40.87,40.87,40.69,40.69,105442.0,37.0806,37.0806,36.9173,36.9173,105442.0
2017-07-11 11:20:00,40.68,40.71,40.41,40.41,261018.0,36.9083,36.9355,36.6633,36.6633,261018.0
2017-07-11 11:25:00,40.41,40.54,40.32,40.5,242144.0,36.6633,36.7812,36.5816,36.7449,242144.0
2017-07-11 11:30:00,40.51,40.66,40.5,40.66,157986.0,36.754,36.8901,36.7449,36.8901,157986.0
2017-07-11 11:35:00,40.65,40.76,40.61,40.7,96744.0,36.881,36.9808,36.8448,36.9264,96744.0
2017-07-11 11:40:00,40.7,40.77,40.7,40.74,70150.0,36.9264,36.9899,36.9264,36.9627,70150.0
2017-07-11 11:45:00,40.73,40.74,40.62,40.65,57876.0,36.9536,36.9627,36.8538,36.881,57876.0
2017-07-11 11:50:00,40.65,40.77,40.61,40.76,76256.0,36.881,36.9899,36.8448,36.9808,76256.0
2017-07-11 11:55:00,40.76,40.81,40.71,40.71,67407.0,36.9808,37.0262,36.9355,36.9355,67407.0
2017-07-11 12:00:00,40.72,40.72,40.59,40.62,65970.0,36.9446,36.9446,36.8266,36.8538,65970.0
2017-07-11 12:05:00,40.62,40.62,40.47,40.53,48620.0,36.8538,36.8538,36.7177,36.7722,48620.0
2017-07-11 12:10:00,40.53,40.54,40.47,40.48,51541.0,36.7722,36.7812,36.7177,36.7268,51541.0
2017-07-11 12:15:00,40.48,40.5,40.4,40.45,69019.0,36.7268,36.7449,36.6542,36.6996,69019.0
2017-07-11 12:20:00,40.45,40.53,40.45,40.49,39130.0,36.6996,36.7722,36.6996,36.7359,39130.0
2017-07-11 12:25:00,40.48,40.56,40.43,40.54,42538.0,36.7268,36.7994,36.6814,36.7812,42538.0
2017-07-11 12:30:00,40.55,40.56,40.47,40.47,24851.0,36.7903,36.7994,36.7177,36.7177,24851.0
2017-07-11 12:35:00,40.47,40.54,40.47,40.5,43023.0,36.7177,36.7812,36.7177,36.7449,43023.0
2017-07-11 12:40:00,40.5,40.61,40.5,40.6,28908.0,36.7449,36.8448,36.7449,36.8357,28908.0
2017-07-11 12:45:00,40.61,40.62,40.53,40.59,38486.0,36.8448,36.8538,36.7722,36.8266,38486.0
2017-07-11 12:50:00,40.59,40.68,40.58,40.64,47287.0,36.8266,36.9083,36.8175,36.872,47287.0
2017-07-11 12:55:00,40.64,40.64,40.57,40.63,39718.0,36.872,36.872,36.8085,36.8629,39718.0
2017-07-11 13:00:00,40.63,40.66,40.57,40.59,39985.0,36.8629,36.8901,36.8085,36.8266,39985.0
2017-07-11 13:05:00,40.59,40.63,40.52,40.52,27383.0,36.8266,36.8629,36.7631,36.7631,27383.0
2017-07-11 13:10:00,40.52,40.55,40.5,40.52,18298.0,36.7631,36.7903,36.7449,36.7631,18298.0
2017-07-11 13:15:00,40.53,40.58,40.52,40.57,17730.0,36.7722,36.8175,36.7631,36.8085,17730.0
2017-07-11 13:20:00,40.58,40.67,40.57,40.66,80765.0,36.8175,36.8992,36.8085,36.8901,80765.0
2017-07-11 13:25:00,40.66,40.7,40.62,40.67,91119.0,36.8901,36.9264,36.8538,36.8992,91119.0
2017-07-11 13:30:00,40.66,40.69,40.62,40.63,27846.0,36.8901,36.9173,36.8538,36.8629,27846.0
2017-07-11 13:35:00,40.62,40.67,40.62,40.65,41725.0,36.8538,36.8992,36.8538,36.881,41725.0
2017-07-11 13:40:00,40.65,40.73,40.6,40.7,39036.0,36.881,36.9536,36.8357,36.9264,39036.0
2017-07-11 13:45:00,40.7,40.71,40.61,40.67,28420.0,36.9264,36.9355,36.8448,36.8992,28420.0
2017-07-11 13:50:00,40.67,40.69,40.63,40.65,16256.0,36.8992,36.9173,36.8629,36.881,16256.0
2017-07-11 13:55:00,40.66,40.69,40.62,40.66,23327.0,36.8901,36.9173,36.8538,36.8901,23327.0
2017-07-11 14:00:00,40.67,40.74,40.67,40.69,38037.0,36.8992,36.9627,36.8992,36.9173,38037.0
2017-07-11 14:05:00,40.68,40.68,40.63,40.65,27233.0,36.9083,36.9083,36.8629,36.881,27233.0
2017-07-11 14:10:00,40.65,40.69,40.62,40.65,34222.0,36.881,36.9173,36.8538,36.881,34222.0
2017-07-11 14:15:00,40.65,40.7,40.61,40.63,50736.0,36.881,36.9264,36.8448,36.8629,50736.0
2017-07-11 14:20:00,40.63,40.7,40.62,40.65,25906.0,36.8629,36.9264,36.8538,36.881,25906.0
2017-07-11 14:25:00,40.66,40.68,40.65,40.66,20774.0,36.8901,36.9083,36.881,36.8901,20774.0
2017-07-11 14:30:00,40.66,40.67,40.59,40.64,60410.0,36.8901,36.8992,36.8266,36.872,60410.0
2017-07-11 14:35:00,40.64,40.69,40.63,40.68,34125.0,36.872,36.9173,36.8629,36.9083,34125.0
2017-07-11 14:40:00,40.68,40.75,40.67,40.72,79343.0,36.9083,36.9718,36.8992,36.9446,79343.0
2017-07-11 14:45:00,40.72,40.78,40.69,40.75,84344.0,36.9446,36.999,36.9173,36.9718,84344.0
2017-07-11 14:50:00,40.74,40.77,40.72,40.75,33036.0,36.9627,36.9899,36.9446,36.9718,33036.0
2017-07-11 14:55:00,40.75,40.82,40.74,40.8,53484.0,36.9718,37.0353,36.9627,37.0171,53484.0
2017-07-11 15:00:00,40.8,40.81,40.77,40.77,48272.0,37.0171,37.0262,36.9899,36.9899,48272.0
2017-07-11 15:05:00,40.77,40.85,40.77,40.83,67063.0,36.9899,37.0625,36.9899,37.0444,67063.0
2017-07-11 15:10:00,40.83,40.88,40.81,40.87,45972.0,37.0444,37.0897,37.0262,37.0806,45972.0
2017-07-11 15:15:00,40.88,40.91,40.84,40.87,52966.0,37.0897,37.1169,37.0534,37.0806,52966.0
2017-07-11 15:20:00,40.86,40.9,40.83,40.85,54731.0,37.0716,37.1079,37.0444,37.0625,54731.0
2017-07-11 15:25:00,40.84,40.85,40.8,40.83,57833.0,37.0534,37.0625,37.0171,37.0444,57833.0
2017-07-11 15:30:00,40.84,40.9,40.8,40.82,75326.0,37.0534,37.1079,37.0171,37.0353,75326.0
2017-07-11 15:35:00,40.83,40.84,40.74,40.77,121525.0,37.0444,37.0534,36.9627,36.9899,121525.0
2017-07-11 15:40:00,40.77,40.82,40.72,40.82,100779.0,36.9899,37.0353,36.9446,37.0353,100779.0
2017-07-11 15:45:00,40.82,40.82,40.76,40.8,152250.0,37.0353,37.0353,36.9808,37.0171,152250.0
2017-07-11 15:50:00,40.79,40.82,40.75,40.77,153198.0,37.0081,37.0353,36.9718,36.9899,153198.0
2017-07-11 15:55:00,40.77,40.83,40.76,40.81,242498.0,36.9899,37.0444,36.9808,37.0262,242498.0
2017-07-12 09:30:00,41.26,41.8,41.2,41.77,422415.0,37.4345,37.9244,37.38,37.8972,422415.0
2017-07-12 09:35:00,41.78,41.88,41.46,41.54,243057.0,37.9063,37.997,37.6159,37.6885,243057.0
2017-07-12 09:40:00,41.56,41.58,41.39,41.46,202804.0,37.7067,37.7248,37.5524,37.6159,202804.0
2017-07-12 09:45:00,41.48,41.62,41.32,41.42,247881.0,37.6341,37.7611,37.4889,37.5796,247881.0
2017-07-12 09:50:00,41.42,41.5,41.26,41.31,177087.0,37.5796,37.6522,37.4345,37.4798,177087.0
2017-07-12 09:55:00,41.31,41.59,41.3,41.46,151966.0,37.4798,37.7339,37.4708,37.6159,151966.0
2017-07-12 10:00:00,41.46,41.6,41.45,41.52,93631.0,37.6159,37.743,37.6069,37.6704,93631.0
2017-07-12 10:05:00,41.52,41.74,41.51,41.69,335654.0,37.6704,37.87,37.6613,37.8246,335654.0
2017-07-12 10:10:00,41.7,41.92,41.65,41.68,435445.0,37.8337,38.0333,37.7883,37.8155,435445.0
2017-07-12 10:15:00,41.67,41.74,41.58,41.73,248921.0,37.8065,37.87,37.7248,37.8609,248921.0
2017-07-12 10:20:00,41.72,41.96,41.71,41.87,352593.0,37.8518,38.0696,37.8428,37.9879,352593.0
2017-07-12 10:25:00,41.86,41.98,41.82,41.84,123949.0,37.9789,38.0877,37.9426,37.9607,123949.0
2017-07-12 10:30:00,41.84,41.89,41.65,41.66,110915.0,37.9607,38.0061,37.7883,37.7974,110915.0
2017-07-12 10:35:00,41.65,41.7,41.47,41.56,152059.0,37.7883,37.8337,37.625,37.7067,152059.0
2017-07-12 10:40:00,41.56,41.61,41.5,41.59,70162.0,37.7067,37.752,37.6522,37.7339,70162.0
2017-07-12 10:45:00,41.59,41.63,41.54,41.56,72989.0,37.7339,37.7702,37.6885,37.7067,72989.0
2017-07-12 10:50:00,41.55,41.56,41.45,41.52,56690.0,37.6976,37.7067,37.6069,37.6704,56690.0
2017-07-12 10:55:00,41.52,41.54,41.48,41.48,40946.0,37.6704,37.6885,37.6341,37.6341,40946.0
2017-07-12 11:00:00,41.48,41.61,41.47,41.61,74710.0,37.6341,37.752,37.625,37.752,74710.0
2017-07-12 11:05:00,41.62,41.66,41.47,41.47,65796.0,37.7611,37.7974,37.625,37.625,65796.0
2017-07-12 11:10:00,41.48,41.6,41.48,41.58,66633.0,37.6341,37.743,37.6341,37.7248,66633.0
2017-07-12 11:15:00,41.59,41.65,41.57,41.63,65789.0,37.7339,37.7883,37.7157,37.7702,65789.0
2017-07-12 11:20:00,41.62,41.7,41.6,41.68,67555.0,37.7611,37.8337,37.743,37.8155,67555.0
2017-07-12 11:25:00,41.68,41.68,41.54,41.55,53469.0,37.8155,37.8155,37.6885,37.6976,53469.0
2017-07-12 11:30:00,41.55,41.61,41.52,41.58,32107.0,37.6976,37.752,37.6704,37.7248,32107.0
2017-07-12 11:35:00,41.58,41.59,41.51,41.52,22171.0,37.7248,37.7339,37.6613,37.6704,22171.0
2017-07-12 11:40:00,41.51,41.6,41.51,41.6,36244.0,37.6613,37.743,37.6613,37.743,36244.0
2017-07-12 11:45:00,41.61,41.66,41.58,41.63,86692.0,37.752,37.7974,37.7248,37.7702,86692.0
2017-07-12 11:50:00,41.63,41.68,41.6,41.61,53544.0,37.7702,37.8155,37.743,37.752,53544.0
2017-07-12 11:55:00,41.61,41.7,41.59,41.7,48578.0,37.752,37.8337,37.7339,37.8337,48578.0
2017-07-12 12:00:00,41.7,41.78,41.7,41.78,119434.0,37.8337,37.9063,37.8337,37.9063,119434.0
2017-07-12 12:05:00,41.78,41.83,41.72,41.74,129670.0,37.9063,37.9516,37.8518,37.87,129670.0
2017-07-12 12:10:00,41.75,41.77,41.58,41.6,67665.0,37.8791,37.8972,37.7248,37.743,67665.0
2017-07-12 12:15:00,41.58,41.64,41.55,41.6,40019.0,37.7248,37.7793,37.6976,37.743,40019.0
2017-07-12 12:20:00,41.6,41.63,41.59,41.6,24455.0,37.743,37.7702,37.7339,37.743,24455.0
2017-07-12 12:25:00,41.61,41.66,41.61,41.66,27594.0,37.752,37.7974,37.752,37.7974,27594.0
2017-07-12 12:30:00,41.66,41.66,41.62,41.63,20751.0,37.7974,37.7974,37.7611,37.7702,20751.0
2017-07-12 12:35:00,41.63,41.68,41.63,41.67,33982.0,37.7702,37.8155,37.7702,37.8065,33982.0
2017-07-12 12:40:00,41.66,41.68,41.56,41.58,50704.0,37.7974,37.8155,37.7067,37.7248,50704.0
2017-07-12 12:45:00,41.59,41.6,41.51,41.56,47847.0,37.7339,37.743,37.6613,37.7067,47847.0
2017-07-12 12:50:00,41.57,41.57,41.54,41.55,15051.0,37.7157,37.7157,37.6885,37.6976,15051.0
2017-07-12 12:55:00,41.56,41.63,41.56,41.63,37854.0,37.7067,37.7702,37.7067,37.7702,37854.0
2017-07-12 13:00:00,41.62,41.62,41.56,41.58,19596.0,37.7611,37.7611,37.7067,37.7248,19596.0
2017-07-12 13:05:00,41.59,41.6,41.56,41.58,27206.0,37.7339,37.743,37.7067,37.7248,27206.0
2017-07-12 13:10:00,41.58,41.6,41.53,41.57,19160.0,37.7248,37.743,37.6795,37.7157,19160.0
2017-07-12 13:15:00,41.57,41.58,41.52,41.53,26368.0,37.7157,37.7248,37.6704,37.6795,26368.0
2017-07-12 13:20:00,41.54,41.57,41.5,41.56,79011.0,37.6885,37.7157,37.6522,37.7067,79011.0
2017-07-12 13:25:00,41.55,41.58,41.52,41.57,35028.0,37.6976,37.7248,37.6704,37.7157,35028.0
2017-07-12 13:30:00,41.56,41.63,41.55,41.57,35856.0,37.7067,37.7702,37.6976,37.7157,35856.0
2017-07-12 13:35:00,41.57,41.64,41.56,41.61,27326.0,37.7157,37.7793,37.7067,37.752,27326.0
2017-07-12 13:40:00,41.61,41.63,41.57,41.58,17494.0,37.752,37.7702,37.7157,37.7248,17494.0
2017-07-12 13:45:00,41.58,41.61,41.57,41.58,15893.0,37.7248,37.752,37.7157,37.7248,15893.0
2017-07-12 13:50:00,41.58,41.58,41.52,41.55,14820.0,37.7248,37.7248,37.6704,37.6976,14820.0
2017-07-12 13:55:00,41.54,41.6,41.54,41.6,19550.0,37.6885,37.743,37.6885,37.743,19550.0
2017-07-12 14:00:00,41.59,41.6,41.56,41.57,36834.0,37.7339,37.743,37.7067,37.7157,36834.0
2017-07-12 14:05:00,41.58,41.62,41.53,41.55,52816.0,37.7248,37.7611,37.6795,37.6976,52816.0
2017-07-12 14:10:00,41.55,41.59,41.54,41.54,16869.0,37.6976,37.7339,37.6885,37.6885,16869.0
2017-07-12 14:15:00,41.54,41.6,41.52,41.52,15984.0,37.6885,37.743,37.6704,37.6704,15984.0
2017-07-12 14:20:00,41.53,41.55,41.51,41.52,26055.0,37.6795,37.6976,37.6613,37.6704,26055.0
2017-07-12 14:25:00,41.51,41.57,41.51,41.54,28211.0,37.6613,37.7157,37.6613,37.6885,28211.0
2017-07-12 14:30:00,41.53,41.55,41.5,41.53,19583.0,37.6795,37.6976,37.6522,37.6795,19583.0
2017-07-12 14:35:00,41.52,41.55,41.52,41.55,11222.0,37.6704,37.6976,37.6704,37.6976,11222.0
2017-07-12 14:40:00,41.54,41.58,41.54,41.55,34051.0,37.6885,37.7248,37.6885,37.6976,34051.0
2017-07-12 14:45:00,41.55,41.57,41.53,41.54,20239.0,37.6976,37.7157,37.6795,37.6885,20239.0
2017-07-12 14:50:00,41.54,41.57,41.54,41.55,26433.0,37.6885,37.7157,37.6885,37.6976,26433.0
2017-07-12 14:55:00,41.54,41.55,41.51,41.51,26396.0,37.6885,37.6976,37.6613,37.6613,26396.0
2017-07-12 15:00:00,41.52,41.54,41.5,41.51,27437.0,37.6704,37.6885,37.6522,37.6613,27437.0
2017-07-12 15:05:00,41.52,41.58,41.51,41.55,16631.0,37.6704,37.7248,37.6613,37.6976,16631.0
2017-07-12 15:10:00,41.56,41.58,41.51,41.54,61683.0,37.7067,37.7248,37.6613,37.6885,61683.0
2017-07-12 15:15:00,41.55,41.56,41.52,41.53,51397.0,37.6976,37.7067,37.6704,37.6795,51397.0
2017-07-12 15:20:00,41.52,41.53,41.5,41.51,63095.0,37.6704,37.6795,37.6522,37.6613,63095.0
2017-07-12 15:25:00,41.5,41.5,41.33,41.33,166354.0,37.6522,37.6522,37.498,37.498,166354.0
2017-07-12 15:30:00,41.33,41.44,41.33,41.41,157047.0,37.498,37.5978,37.498,37.5706,157047.0
2017-07-12 15:35:00,41.42,41.55,41.41,41.55,120179.0,37.5796,37.6976,37.5706,37.6976,120179.0
2017-07-12 15:40:00,41.55,41.55,41.47,41.49,172516.0,37.6976,37.6976,37.625,37.6432,172516.0
2017-07-12 15:45:00,41.5,41.58,41.49,41.51,194954.0,37.6522,37.7248,37.6432,37.6613,194954.0
2017-07-12 15:50:00,41.51,41.52,41.45,41.5,270986.0,37.6613,37.6704,37.6069,37.6522,270986.0
2017-07-12 15:55:00,41.5,41.5,41.41,41.45,455078.0,37.6522,37.6522,37.5706,37.6069,455078.0
2017-07-13 09:30:00,41.5,41.91,41.45,41.7,304823.0,37.6522,38.0242,37.6069,37.8337,304823.0
2017-07-13 09:35:00,41.7,41.83,41.47,41.55,132622.0,37.8337,37.9516,37.625,37.6976,132622.0
2017-07-13 09:40:00,41.55,41.59,41.36,41.43,92211.0,37.6976,37.7339,37.5252,37.5887,92211.0
2017-07-13 09:45:00,41.45,41.78,41.44,41.65,116339.0,37.6069,37.9063,37.5978,37.7883,116339.0
2017-07-13 09:50:00,41.65,41.73,41.58,41.64,63924.0,37.7883,37.8609,37.7248,37.7793,63924.0
2017-07-13 09:55:00,41.63,41.71,41.62,41.65,49200.0,37.7702,37.8428,37.7611,37.7883,49200.0
2017-07-13 10:00:00,41.66,41.73,41.64,41.73,68398.0,37.7974,37.8609,37.7793,37.8609,68398.0
2017-07-13 10:05:00,41.73,41.74,41.67,41.68,41728.0,37.8609,37.87,37.8065,37.8155,41728.0
2017-07-13 10:10:00,41.7,41.74,41.6,41.68,65287.0,37.8337,37.87,37.743,37.8155,65287.0
2017-07-13 10:15:00,41.68,41.68,41.51,41.51,85921.0,37.8155,37.8155,37.6613,37.6613,85921.0
2017-07-13 10:20:00,41.5,41.58,41.45,41.5,80654.0,37.6522,37.7248,37.6069,37.6522,80654.0
2017-07-13 10:25:00,41.48,41.53,41.33,41.39,85397.0,37.6341,37.6795,37.498,37.5524,85397.0
2017-07-13 10:30:00,41.4,41.4,41.21,41.34,118664.0,37.5615,37.5615,37.3891,37.5071,118664.0
2017-07-13 10:35:00,41.33,41.34,41.01,41.11,173800.0,37.498,37.5071,37.2077,37.2984,173800.0
2017-07-13 10:40:00,41.1,41.23,41.1,41.17,49067.0,37.2893,37.4073,37.2893,37.3528,49067.0
2017-07-13 10:45:00,41.17,41.33,41.17,41.26,67444.0,37.3528,37.498,37.3528,37.4345,67444.0
2017-07-13 10:50:00,41.27,41.34,41.22,41.32,55286.0,37.4436,37.5071,37.3982,37.4889,55286.0
2017-07-13 10:55:00,41.33,41.33,41.27,41.32,71861.0,37.498,37.498,37.4436,37.4889,71861.0
2017-07-13 11:00:00,41.31,41.37,41.31,41.31,118666.0,37.4798,37.5343,37.4798,37.4798,118666.0
2017-07-13 11:05:00,41.31,41.4,41.31,41.39,43078.0,37.4798,37.5615,37.4798,37.5524,43078.0
2017-07-13 11:10:00,41.38,41.43,41.34,41.37,42070.0,37.5434,37.5887,37.5071,37.5343,42070.0
2017-07-13 11:15:00,41.36,41.43,41.3,41.42,39777.0,37.5252,37.5887,37.4708,37.5796,39777.0
2017-07-13 11:20:00,41.41,41.42,41.36,41.39,31978.0,37.5706,37.5796,37.5252,37.5524,31978.0
2017-07-13 11:25:00,41.39,41.53,41.39,41.53,182580.0,37.5524,37.6795,37.5524,37.6795,182580.0
2017-07-13 11:30:00,41.52,41.57,41.51,41.53,43326.0,37.6704,37.7157,37.6613,37.6795,43326.0
2017-07-13 11:35:00,41.53,41.6,41.5,41.53,35148.0,37.6795,37.743,37.6522,37.6795,35148.0
2017-07-13 11:40:00,41.54,41.55,41.5,41.5,44658.0,37.6885,37.6976,37.6522,37.6522,44658.0
2017-07-13 11:45:00,41.5,41.57,41.49,41.55,38545.0,37.6522,37.7157,37.6432,37.6976,38545.0
2017-07-13 11:50:00,41.54,41.64,41.51,41.57,46216.0,37.6885,37.7793,37.6613,37.7157,46216.0
2017-07-13 11:55:00,41.57,41.61,41.55,41.56,52778.0,37.7157,37.752,37.6976,37.7067,52778.0
2017-07-13 12:00:00,41.57,41.57,41.5,41.52,25788.0,37.7157,37.7157,37.6522,37.6704,25788.0
2017-07-13 12:05:00,41.52,41.54,41.51,41.52,20173.0,37.6704,37.6885,37.6613,37.6704,20173.0
2017-07-13 12:10:00,41.52,41.59,41.5,41.59,23212.0,37.6704,37.7339,37.6522,37.7339,23212.0
2017-07-13 12:15:00,41.59,41.62,41.57,41.59,27647.0,37.7339,37.7611,37.7157,37.7339,27647.0
2017-07-13 12:20:00,41.58,41.65,41.57,41.64,46042.0,37.7248,37.7883,37.7157,37.7793,46042.0
2017-07-13 12:25:00,41.64,41.66,41.61,41.62,50676.0,37.7793,37.7974,37.752,37.7611,50676.0
2017-07-13 12:30:00,41.61,41.66,41.61,41.63,25219.0,37.752,37.7974,37.752,37.7702,25219.0
2017-07-13 12:35:00,41.63,41.66,41.61,41.65,43785.0,37.7702,37.7974,37.752,37.7883,43785.0
2017-07-13 12:40:00,41.65,41.66,41.61,41.62,33314.0,37.7883,37.7974,37.752,37.7611,33314.0
2017-07-13 12:45:00,41.61,41.64,41.59,41.59,19803.0,37.752,37.7793,37.7339,37.7339,19803.0
2017-07-13 12:50:00,41.59,41.6,41.54,41.55,32193.0,37.7339,37.743,37.6885,37.6976,32193.0
2017-07-13 12:55:00,41.55,41.59,41.55,41.56,15833.0,37.6976,37.7339,37.6976,37.7067,15833.0
2017-07-13 13:00:00,41.56,41.57,41.51,41.51,21424.0,37.7067,37.7157,37.6613,37.6613,21424.0
2017-07-13 13:05:00,41.51,41.53,41.5,41.51,36094.0,37.6613,37.6795,37.6522,37.6613,36094.0
2017-07-13 13:10:00,41.51,41.53,41.49,41.53,45028.0,37.6613,37.6795,37.6432,37.6795,45028.0
2017-07-13 13:15:00,41.53,41.57,41.49,41.51,24564.0,37.6795,37.7157,37.6432,37.6613,24564.0
2017-07-13 13:20:00,41.51,41.52,41.4,41.4,119965.0,37.6613,37.6704,37.5615,37.5615,119965.0
2017-07-13 13:25:00,41.39,41.47,41.38,41.47,30319.0,37.5524,37.625,37.5434,37.625,30319.0
2017-07-13 13:30:00,41.48,41.48,41.41,41.42,17003.0,37.6341,37.6341,37.5706,37.5796,17003.0
2017-07-13 13:35:00,41.42,41.46,41.42,41.45,14084.0,37.5796,37.6159,37.5796,37.6069,14084.0
2017-07-13 13:40:00,41.46,41.47,41.35,41.35,45148.0,37.6159,37.625,37.5161,37.5161,45148.0
2017-07-13 13:45:00,41.36,41.36,41.25,41.27,60230.0,37.5252,37.5252,37.4254,37.4436,60230.0
2017-07-13 13:50:00,41.26,41.29,41.2,41.22,30758.0,37.4345,37.4617,37.38,37.3982,30758.0
2017-07-13 13:55:00,41.22,41.3,41.19,41.3,36023.0,37.3982,37.4708,37.371,37.4708,36023.0
2017-07-13 14:00:00,41.3,41.3,41.15,41.16,45960.0,37.4708,37.4708,37.3347,37.3438,45960.0
2017-07-13 14:05:00,41.16,41.16,41.03,41.1,66985.0,37.3438,37.3438,37.2258,37.2893,66985.0
2017-07-13 14:10:00,41.09,41.2,41.09,41.2,21125.0,37.2802,37.38,37.2802,37.38,21125.0
2017-07-13 14:15:00,41.21,41.23,41.18,41.23,26083.0,37.3891,37.4073,37.3619,37.4073,26083.0
2017-07-13 14:20:00,41.23,41.25,41.2,41.23,15272.0,37.4073,37.4254,37.38,37.4073,15272.0
2017-07-13 14:25:00,41.23,41.26,41.18,41.2,23859.0,37.4073,37.4345,37.3619,37.38,23859.0
2017-07-13 14:30:00,41.2,41.25,41.17,41.22,21890.0,37.38,37.4254,37.3528,37.3982,21890.0
2017-07-13 14:35:00,41.23,41.25,41.22,41.23,17978.0,37.4073,37.4254,37.3982,37.4073,17978.0
2017-07-13 14:40:00,41.22,41.26,41.21,41.23,27369.0,37.3982,37.4345,37.3891,37.4073,27369.0
2017-07-13 14:45:00,41.23,41.25,41.2,41.24,27616.0,37.4073,37.4254,37.38,37.4163,27616.0
2017-07-13 14:50:00,41.24,41.3,41.23,41.27,25175.0,37.4163,37.4708,37.4073,37.4436,25175.0
2017-07-13 14:55:00,41.27,41.29,41.26,41.27,15882.0,37.4436,37.4617,37.4345,37.4436,15882.0
2017-07-13 15:00:00,41.26,41.33,41.26,41.3,35326.0,37.4345,37.498,37.4345,37.4708,35326.0
2017-07-13 15:05:00,41.3,41.33,41.29,41.31,31574.0,37.4708,37.498,37.4617,37.4798,31574.0
2017-07-13 15:10:00,41.32,41.35,41.27,41.34,38240.0,37.4889,37.5161,37.4436,37.5071,38240.0
2017-07-13 15:15:00,41.34,41.35,41.27,41.3,39114.0,37.5071,37.5161,37.4436,37.4708,39114.0
2017-07-13 15:20:00,41.3,41.38,41.29,41.38,61942.0,37.4708,37.5434,37.4617,37.5434,61942.0
2017-07-13 15:25:00,41.38,41.4,41.35,41.36,27926.0,37.5434,37.5615,37.5161,37.5252,27926.0
2017-07-13 15:30:00,41.37,41.39,41.34,41.38,32694.0,37.5343,37.5524,37.5071,37.5434,32694.0
2017-07-13 15:35:00,41.38,41.4,41.35,41.35,36533.0,37.5434,37.5615,37.5161,37.5161,36533.0
2017-07-13 15:40:00,41.35,41.41,41.34,41.4,49685.0,37.5161,37.5706,37.5071,37.5615,49685.0
2017-07-13 15:45:00,41.39,41.43,41.37,41.39,56623.0,37.5524,37.5887,37.5343,37.5524,56623.0
2017-07-13 15:50:00,41.4,41.47,41.39,41.45,95894.0,37.5615,37.625,37.5524,37.6069,95894.0
2017-07-13 15:55:00,41.45,41.45,41.39,41.43,208059.0,37.6069,37.6069,37.5524,37.5887,208059.0
2017-07-14 09:30:00,41.38,41.73,41.36,41.67,338474.0,37.5434,37.8609,37.5252,37.8065,338474.0
2017-07-14 09:35:00,41.67,41.75,41.47,41.57,137320.0,37.8065,37.8791,37.625,37.7157,137320.0
2017-07-14 09:40:00,41.57,41.59,41.44,41.51,86659.0,37.7157,37.7339,37.5978,37.6613,86659.0
2017-07-14 09:45:00,41.51,41.54,41.3,41.3,143772.0,37.6613,37.6885,37.4708,37.4708,143772.0
2017-07-14 09:50:00,41.3,41.3,41.17,41.21,288396.0,37.4708,37.4708,37.3528,37.3891,288396.0
2017-07-14 09:55:00,41.21,41.29,41.18,41.21,169226.0,37.3891,37.4617,37.3619,37.3891,169226.0
2017-07-14 10:00:00,41.21,41.33,41.2,41.31,90152.0,37.3891,37.498,37.38,37.4798,90152.0
2017-07-14 10:05:00,41.33,41.33,41.22,41.24,83091.0,37.498,37.498,37.3982,37.4163,83091.0
2017-07-14 10:10:00,41.24,41.36,41.22,41.35,78423.0,37.4163,37.5252,37.3982,37.5161,78423.0
2017-07-14 10:15:00,41.35,41.5,41.34,41.46,75033.0,37.5161,37.6522,37.5071,37.6159,75033.0
2017-07-14 10:20:00,41.45,41.48,41.41,41.42,45943.0,37.6069,37.6341,37.5706,37.5796,45943.0
2017-07-14 10:25:00,41.42,41.43,41.35,41.4,42805.0,37.5796,37.5887,37.5161,37.5615,42805.0
2017-07-14 10:30:00,41.39,41.41,41.3,41.34,53709.0,37.5524,37.5706,37.4708,37.5071,53709.0
2017-07-14 10:35:00,41.34,41.45,41.29,41.45,48755.0,37.5071,37.6069,37.4617,37.6069,48755.0
2017-07-14 10:40:00,41.44,41.45,41.39,41.39,34543.0,37.5978,37.6069,37.5524,37.5524,34543.0
2017-07-14 10:45:00,41.39,41.44,41.37,41.43,34890.0,37.5524,37.5978,37.5343,37.5887,34890.0
2017-07-14 10:50:00,41.43,41.52,41.42,41.52,68343.0,37.5887,37.6704,37.5796,37.6704,68343.0
2017-07-14 10:55:00,41.51,41.59,41.49,41.54,63969.0,37.6613,37.7339,37.6432,37.6885,63969.0
2017-07-14 11:00:00,41.54,41.55,41.48,41.53,60435.0,37.6885,37.6976,37.6341,37.6795,60435.0
2017-07-14 11:05:00,41.53,41.6,41.51,41.6,85453.0,37.6795,37.743,37.6613,37.743,85453.0
2017-07-14 11:10:00,41.59,41.69,41.59,41.62,152469.0,37.7339,37.8246,37.7339,37.7611,152469.0
2017-07-14 11:15:00,41.61,41.7,41.61,41.66,106901.0,37.752,37.8337,37.752,37.7974,106901.0
2017-07-14 11:20:00,41.66,41.72,41.65,41.69,159532.0,37.7974,37.8518,37.7883,37.8246,159532.0
2017-07-14 11:25:00,41.68,41.69,41.64,41.66,98339.0,37.8155,37.8246,37.7793,37.7974,98339.0
2017-07-14 11:30:00,41.66,41.68,41.6,41.68,99186.0,37.7974,37.8155,37.743,37.8155,99186.0
2017-07-14 11:35:00,41.68,41.68,41.65,41.67,65563.0,37.8155,37.8155,37.7883,37.8065,65563.0
2017-07-14 11:40:00,41.66,41.69,41.65,41.68,61009.0,37.7974,37.8246,37.7883,37.8155,61009.0
2017-07-14 11:45:00,41.68,41.7,41.66,41.68,48458.0,37.8155,37.8337,37.7974,37.8155,48458.0
2017-07-14 11:50:00,41.68,41.72,41.67,41.72,66183.0,37.8155,37.8518,37.8065,37.8518,66183.0
2017-07-14 11:55:00,41.72,41.81,41.71,41.8,271333.0,37.8518,37.9335,37.8428,37.9244,271333.0
2017-07-14 12:00:00,41.8,41.82,41.78,41.82,44566.0,37.9244,37.9426,37.9063,37.9426,44566.0
2017-07-14 12:05:00,41.81,41.85,41.81,41.84,52503.0,37.9335,37.9698,37.9335,37.9607,52503.0
2017-07-14 12:10:00,41.84,41.85,41.8,41.82,41237.0,37.9607,37.9698,37.9244,37.9426,41237.0
2017-07-14 12:15:00,41.83,41.83,41.75,41.76,43410.0,37.9516,37.9516,37.8791,37.8881,43410.0
2017-07-14 12:20:00,41.75,41.85,41.75,41.85,58445.0,37.8791,37.9698,37.8791,37.9698,58445.0
2017-07-14 12:25:00,41.85,41.96,41.85,41.96,95492.0,37.9698,38.0696,37.9698,38.0696,95492.0
2017-07-14 12:30:00,41.96,41.97,41.93,41.94,51390.0,38.0696,38.0787,38.0424,38.0514,51390.0
2017-07-14 12:35:00,41.94,41.95,41.89,41.93,63344.0,38.0514,38.0605,38.0061,38.0424,63344.0
2017-07-14 12:40:00,41.92,41.93,41.82,41.83,56635.0,38.0333,38.0424,37.9426,37.9516,56635.0
2017-07-14 12:45:00,41.83,41.84,41.79,41.83,74183.0,37.9516,37.9607,37.9153,37.9516,74183.0
2017-07-14 12:50:00,41.83,41.89,41.82,41.89,49704.0,37.9516,38.0061,37.9426,38.0061,49704.0
2017-07-14 12:55:00,41.89,41.9,41.84,41.9,59694.0,38.0061,38.0151,37.9607,38.0151,59694.0
2017-07-14 13:00:00,41.89,41.9,41.85,41.89,37400.0,38.0061,38.0151,37.9698,38.0061,37400.0
2017-07-14 13:05:00,41.89,41.95,41.89,41.93,36038.0,38.0061,38.0605,38.0061,38.0424,36038.0
2017-07-14 13:10:00,41.93,42.0,41.93,41.96,51108.0,38.0424,38.1059,38.0424,38.0696,51108.0
2017-07-14 13:15:00,41.97,41.99,41.95,41.99,44961.0,38.0787,38.0968,38.0605,38.0968,44961.0
2017-07-14 13:20:00,41.99,42.0,41.98,41.99,46354.0,38.0968,38.1059,38.0877,38.0968,46354.0
2017-07-14 13:25:00,41.99,42.08,41.98,42.08,139932.0,38.0968,38.1785,38.0877,38.1785,139932.0
2017-07-14 13:30:00,42.08,42.14,42.02,42.04,87892.0,38.1785,38.2329,38.124,38.1422,87892.0
2017-07-14 13:35:00,42.05,42.07,42.01,42.01,52936.0,38.1512,38.1694,38.1149,38.1149,52936.0
2017-07-14 13:40:00,42.01,42.02,41.89,41.9,53055.0,38.1149,38.124,38.0061,38.0151,53055.0
2017-07-14 13:45:00,41.88,41.97,41.87,41.96,41110.0,37.997,38.0787,37.9879,38.0696,41110.0
2017-07-14 13:50:00,41.96,42.0,41.92,41.92,39649.0,38.0696,38.1059,38.0333,38.0333,39649.0
2017-07-14 13:55:00,41.92,41.98,41.9,41.98,40843.0,38.0333,38.0877,38.0151,38.0877,40843.0
2017-07-14 14:00:00,41.98,42.0,41.94,41.96,46650.0,38.0877,38.1059,38.0514,38.0696,46650.0
2017-07-14 14:05:00,41.96,41.98,41.9,41.98,60743.0,38.0696,38.0877,38.0151,38.0877,60743.0
2017-07-14 14:10:00,41.97,42.0,41.96,41.98,47706.0,38.0787,38.1059,38.0696,38.0877,47706.0
2017-07-14 14:15:00,41.97,42.04,41.96,42.01,69196.0,38.0787,38.1422,38.0696,38.1149,69196.0
2017-07-14 14:20:00,42.01,42.03,41.98,42.03,36540.0,38.1149,38.1331,38.0877,38.1331,36540.0
2017-07-14 14:25:00,42.03,42.05,42.0,42.04,66987.0,38.1331,38.1512,38.1059,38.1422,66987.0
2017-07-14 14:30:00,42.03,42.07,42.02,42.04,39481.0,38.1331,38.1694,38.124,38.1422,39481.0
2017-07-14 14:35:00,42.04,42.07,42.01,42.02,41875.0,38.1422,38.1694,38.1149,38.124,41875.0
2017-07-14 14:40:00,42.03,42.03,41.97,41.97,38223.0,38.1331,38.1331,38.0787,38.0787,38223.0
2017-07-14 14:45:00,41.97,41.99,41.95,41.98,38789.0,38.0787,38.0968,38.0605,38.0877,38789.0
2017-07-14 14:50:00,41.97,41.99,41.94,41.98,70030.0,38.0787,38.0968,38.0514,38.0877,70030.0
2017-07-14 14:55:00,41.98,42.0,41.95,42.0,45531.0,38.0877,38.1059,38.0605,38.1059,45531.0
2017-07-14 15:00:00,41.99,42.03,41.98,42.03,70154.0,38.0968,38.1331,38.0877,38.1331,70154.0
2017-07-14 15:05:00,42.03,42.06,42.01,42.04,59316.0,38.1331,38.1603,38.1149,38.1422,59316.0
2017-07-14 15:10:00,42.04,42.08,42.02,42.06,57337.0,38.1422,38.1785,38.124,38.1603,57337.0
2017-07-14 15:15:00,42.06,42.07,42.02,42.07,43611.0,38.1603,38.1694,38.124,38.1694,43611.0
2017-07-14 15:20:00,42.07,42.07,41.97,41.98,88949.0,38.1694,38.1694,38.0787,38.0877,88949.0
2017-07-14 15:25:00,41.98,41.99,41.93,41.94,63713.0,38.0877,38.0968,38.0424,38.0514,63713.0
2017-07-14 15:30:00,41.94,42.0,41.91,42.0,73203.0,38.0514,38.1059,38.0242,38.1059,73203.0
2017-07-14 15:35:00,42.0,42.04,41.97,42.03,105856.0,38.1059,38.1422,38.0787,38.1331,105856.0
2017-07-14 15:40:00,42.04,42.05,41.99,42.04,146807.0,38.1422,38.1512,38.0968,38.1422,146807.0
2017-07-14 15:45:00,42.03,42.04,41.97,41.99,127058.0,38.1331,38.1422,38.0787,38.0968,127058.0
2017-07-14 15:50:00,41.99,42.07,41.97,42.0,242978.0,38.0968,38.1694,38.0787,38.1059,242978.0
2017-07-14 15:55:00,41.99,42.04,41.99,42.01,338574.0,38.0968,38.1422,38.0968,38.1149,338574.0
2017-07-17 09:30:00,42.05,42.14,41.88,42.0,406077.0,38.1512,38.2329,37.997,38.1059,406077.0
2017-07-17 09:35:00,41.98,41.99,41.59,41.6,141282.0,38.0877,38.0968,37.7339,37.743,141282.0
2017-07-17 09:40:00,41.6,41.67,41.5,41.56,232242.0,37.743,37.8065,37.6522,37.7067,232242.0
2017-07-17 09:45:00,41.55,41.74,41.55,41.64,119728.0,37.6976,37.87,37.6976,37.7793,119728.0
2017-07-17 09:50:00,41.65,41.65,41.41,41.57,267921.0,37.7883,37.7883,37.5706,37.7157,267921.0
2017-07-17 09:55:00,41.56,41.65,41.55,41.59,110234.0,37.7067,37.7883,37.6976,37.7339,110234.0
2017-07-17 10:00:00,41.58,41.72,41.57,41.71,129226.0,37.7248,37.8518,37.7157,37.8428,129226.0
2017-07-17 10:05:00,41.72,41.84,41.66,41.68,182624.0,37.8518,37.9607,37.7974,37.8155,182624.0
2017-07-17 10:10:00,41.67,41.67,41.57,41.6,133592.0,37.8065,37.8065,37.7157,37.743,133592.0
2017-07-17 10:15:00,41.61,41.64,41.49,41.59,113303.0,37.752,37.7793,37.6432,37.7339,113303.0
2017-07-17 10:20:00,41.59,41.61,41.52,41.52,141230.0,37.7339,37.752,37.6704,37.6704,141230.0
2017-07-17 10:25:00,41.53,41.53,41.36,41.4,215072.0,37.6795,37.6795,37.5252,37.5615,215072.0
2017-07-17 10:30:00,41.4,41.57,41.39,41.4,314563.0,37.5615,37.7157,37.5524,37.5615,314563.0
2017-07-17 10:35:00,41.4,41.43,41.16,41.23,285832.0,37.5615,37.5887,37.3438,37.4073,285832.0
2017-07-17 10:40:00,41.24,41.27,41.13,41.25,136938.0,37.4163,37.4436,37.3165,37.4254,136938.0
2017-07-17 10:45:00,41.25,41.25,41.13,41.19,92245.0,37.4254,37.4254,37.3165,37.371,92245.0
2017-07-17 10:50:00,41.18,41.27,41.17,41.2,169592.0,37.3619,37.4436,37.3528,37.38,169592.0
2017-07-17 10:55:00,41.2,41.28,41.18,41.23,127679.0,37.38,37.4526,37.3619,37.4073,127679.0
2017-07-17 11:00:00,41.22,41.24,41.11,41.14,97441.0,37.3982,37.4163,37.2984,37.3256,97441.0
2017-07-17 11:05:00,41.14,41.18,41.02,41.1,122804.0,37.3256,37.3619,37.2167,37.2893,122804.0
2017-07-17 11:10:00,41.09,41.11,40.97,41.09,140809.0,37.2802,37.2984,37.1714,37.2802,140809.0
2017-07-17 11:15:00,41.09,41.17,41.03,41.16,195354.0,37.2802,37.3528,37.2258,37.3438,195354.0
2017-07-17 11:20:00,41.17,41.21,41.14,41.18,124347.0,37.3528,37.3891,37.3256,37.3619,124347.0
2017-07-17 11:25:00,41.18,41.18,41.03,41.08,109217.0,37.3619,37.3619,37.2258,37.2712,109217.0
2017-07-17 11:30:00,41.07,41.18,41.07,41.18,34361.0,37.2621,37.3619,37.2621,37.3619,34361.0
2017-07-17 11:35:00,41.17,41.18,41.08,41.15,69928.0,37.3528,37.3619,37.2712,37.3347,69928.0
2017-07-17 11:40:00,41.15,41.31,41.15,41.28,73411.0,37.3347,37.4798,37.3347,37.4526,73411.0
2017-07-17 11:45:00,41.28,41.4,41.25,41.4,49873.0,37.4526,37.5615,37.4254,37.5615,49873.0
2017-07-17 11:50:00,41.4,41.46,41.39,41.4,32553.0,37.5615,37.6159,37.5524,37.5615,32553.0
2017-07-17 11:55:00,41.41,41.5,41.39,41.43,41759.0,37.5706,37.6522,37.5524,37.5887,41759.0
2017-07-17 12:00:00,41.42,41.42,41.31,41.33,42990.0,37.5796,37.5796,37.4798,37.498,42990.0
2017-07-17 12:05:00,41.33,41.38,41.32,41.32,42081.0,37.498,37.5434,37.4889,37.4889,42081.0
2017-07-17 12:10:00,41.33,41.35,41.3,41.34,59666.0,37.498,37.5161,37.4708,37.5071,59666.0
2017-07-17 12:15:00,41.33,41.36,41.32,41.35,31067.0,37.498,37.5252,37.4889,37.5161,31067.0
2017-07-17 12:20:00,41.35,41.37,41.34,41.36,36773.0,37.5161,37.5343,37.5071,37.5252,36773.0
2017-07-17 12:25:00,41.37,41.38,41.34,41.35,45454.0,37.5343,37.5434,37.5071,37.5161,45454.0
2017-07-17 12:30:00,41.35,41.42,41.35,41.4,27069.0,37.5161,37.5796,37.5161,37.5615,27069.0
2017-07-17 12:35:00,41.4,41.49,41.4,41.46,29261.0,37.5615,37.6432,37.5615,37.6159,29261.0
2017-07-17 12:40:00,41.46,41.54,41.43,41.48,36941.0,37.6159,37.6885,37.5887,37.6341,36941.0
2017-07-17 12:45:00,41.47,41.49,41.44,41.47,18692.0,37.625,37.6432,37.5978,37.625,18692.0
2017-07-17 12:50:00,41.48,41.52,41.46,41.5,18329.0,37.6341,37.6704,37.6159,37.6522,18329.0
2017-07-17 12:55:00,41.5,41.52,41.45,41.48,24136.0,37.6522,37.6704,37.6069,37.6341,24136.0
2017-07-17 13:00:00,41.47,41.51,41.45,41.45,17589.0,37.625,37.6613,37.6069,37.6069,17589.0
2017-07-17 13:05:00,41.45,41.58,41.42,41.56,84136.0,37.6069,37.7248,37.5796,37.7067,84136.0
2017-07-17 13:10:00,41.57,41.59,41.54,41.55,34911.0,37.7157,37.7339,37.6885,37.6976,34911.0
2017-07-17 13:15:00,41.55,41.55,41.5,41.54,22762.0,37.6976,37.6976,37.6522,37.6885,22762.0
2017-07-17 13:20:00,41.55,41.55,41.52,41.55,44080.0,37.6976,37.6976,37.6704,37.6976,44080.0
2017-07-17 13:25:00,41.55,41.55,41.5,41.5,62914.0,37.6976,37.6976,37.6522,37.6522,62914.0
2017-07-17 13:30:00,41.5,41.54,41.49,41.53,58963.0,37.6522,37.6885,37.6432,37.6795,58963.0
2017-07-17 13:35:00,41.54,41.55,41.49,41.5,94619.0,37.6885,37.6976,37.6432,37.6522,94619.0
2017-07-17 13:40:00,41.5,41.52,41.49,41.52,16218.0,37.6522,37.6704,37.6432,37.6704,16218.0
2017-07-17 13:45:00,41.52,41.52,41.5,41.51,15169.0,37.6704,37.6704,37.6522,37.6613,15169.0
2017-07-17 13:50:00,41.51,41.51,41.42,41.45,30428.0,37.6613,37.6613,37.5796,37.6069,30428.0
2017-07-17 13:55:00,41.45,41.48,41.44,41.44,22626.0,37.6069,37.6341,37.5978,37.5978,22626.0
2017-07-17 14:00:00,41.45,41.47,41.44,41.46,22705.0,37.6069,37.625,37.5978,37.6159,22705.0
2017-07-17 14:05:00,41.46,41.48,41.42,41.42,22866.0,37.6159,37.6341,37.5796,37.5796,22866.0
2017-07-17 14:10:00,41.43,41.43,41.34,41.35,37110.0,37.5887,37.5887,37.5071,37.5161,37110.0
2017-07-17 14:15:00,41.35,41.43,41.35,41.42,18132.0,37.5161,37.5887,37.5161,37.5796,18132.0
2017-07-17 14:20:00,41.42,41.45,41.41,41.43,43795.0,37.5796,37.6069,37.5706,37.5887,43795.0
2017-07-17 14:25:00,41.43,41.47,41.41,41.47,17270.0,37.5887,37.625,37.5706,37.625,17270.0
2017-07-17 14:30:00,41.46,41.46,41.41,41.44,20757.0,37.6159,37.6159,37.5706,37.5978,20757.0
2017-07-17 14:35:00,41.44,41.45,41.39,41.44,23353.0,37.5978,37.6069,37.5524,37.5978,23353.0
2017-07-17 14:40:00,41.45,41.46,41.43,41.44,34219.0,37.6069,37.6159,37.5887,37.5978,34219.0
2017-07-17 14:45:00,41.44,41.48,41.44,41.46,20376.0,37.5978,37.6341,37.5978,37.6159,20376.0
2017-07-17 14:50:00,41.45,41.52,41.45,41.52,26296.0,37.6069,37.6704,37.6069,37.6704,26296.0
2017-07-17 14:55:00,41.51,41.53,41.49,41.52,38436.0,37.6613,37.6795,37.6432,37.6704,38436.0
2017-07-17 15:00:00,41.52,41.54,41.5,41.52,57403.0,37.6704,37.6885,37.6522,37.6704,57403.0
2017-07-17 15:05:00,41.52,41.55,41.51,41.53,63809.0,37.6704,37.6976,37.6613,37.6795,63809.0
2017-07-17 15:10:00,41.53,41.56,41.53,41.53,47412.0,37.6795,37.7067,37.6795,37.6795,47412.0
2017-07-17 15:15:00,41.53,41.53,41.46,41.46,34599.0,37.6795,37.6795,37.6159,37.6159,34599.0
2017-07-17 15:20:00,41.47,41.52,41.45,41.51,44120.0,37.625,37.6704,37.6069,37.6613,44120.0
2017-07-17 15:25:00,41.51,41.54,41.5,41.52,32595.0,37.6613,37.6885,37.6522,37.6704,32595.0
2017-07-17 15:30:00,41.51,41.56,41.51,41.55,100256.0,37.6613,37.7067,37.6613,37.6976,100256.0
2017-07-17 15:35:00,41.55,41.57,41.54,41.54,77498.0,37.6976,37.7157,37.6885,37.6885,77498.0
2017-07-17 15:40:00,41.55,41.56,41.54,41.56,36706.0,37.6976,37.7067,37.6885,37.7067,36706.0
2017-07-17 15:45:00,41.55,41.56,41.51,41.54,136440.0,37.6976,37.7067,37.6613,37.6885,136440.0
2017-07-17 15:50:00,41.53,41.64,41.53,41.62,188781.0,37.6795,37.7793,37.6795,37.7611,188781.0
2017-07-17 15:55:00,41.62,41.67,41.6,41.62,270411.0,37.7611,37.8065,37.743,37.7611,270411.0
2017-07-18 09:30:00,41.6,41.72,41.4,41.44,205864.0,37.743,37.8518,37.5615,37.5978,205864.0
2017-07-18 09:35:00,41.43,41.56,41.34,41.44,200332.0,37.5887,37.7067,37.5071,37.5978,200332.0
2017-07-18 09:40:00,41.44,41.69,41.44,41.58,98669.0,37.5978,37.8246,37.5978,37.7248,98669.0
2017-07-18 09:45:00,41.59,41.9,41.59,41.84,204007.0,37.7339,38.0151,37.7339,37.9607,204007.0
2017-07-18 09:50:00,41.84,41.88,41.69,41.82,196212.0,37.9607,37.997,37.8246,37.9426,196212.0
2017-07-18 09:55:00,41.82,41.92,41.82,41.86,192574.0,37.9426,38.0333,37.9426,37.9789,192574.0
2017-07-18 10:00:00,41.86,42.02,41.85,41.86,320196.0,37.9789,38.124,37.9698,37.9789,320196.0
2017-07-18 10:05:00,41.86,41.88,41.77,41.88,192470.0,37.9789,37.997,37.8972,37.997,192470.0
2017-07-18 10:10:00,41.89,41.99,41.89,41.94,138228.0,38.0061,38.0968,38.0061,38.0514,138228.0
2017-07-18 10:15:00,41.94,42.26,41.94,42.21,250616.0,38.0514,38.3418,38.0514,38.2964,250616.0
2017-07-18 10:20:00,42.21,42.23,42.11,42.16,123850.0,38.2964,38.3145,38.2057,38.251,123850.0
2017-07-18 10:25:00,42.17,42.3,42.17,42.24,139253.0,38.2601,38.3781,38.2601,38.3236,139253.0
2017-07-18 10:30:00,42.23,42.25,42.16,42.19,110984.0,38.3145,38.3327,38.251,38.2783,110984.0
2017-07-18 10:35:00,42.18,42.21,42.13,42.2,66921.0,38.2692,38.2964,38.2238,38.2873,66921.0
2017-07-18 10:40:00,42.2,42.25,42.1,42.13,97614.0,38.2873,38.3327,38.1966,38.2238,97614.0
2017-07-18 10:45:00,42.13,42.35,42.13,42.27,193438.0,38.2238,38.4234,38.2238,38.3508,193438.0
2017-07-18 10:50:00,42.27,42.42,42.24,42.42,102726.0,38.3508,38.4869,38.3236,38.4869,102726.0
2017-07-18 10:55:00,42.42,42.82,42.41,42.8,337843.0,38.4869,38.8498,38.4779,38.8317,337843.0
2017-07-18 11:00:00,42.8,42.85,42.6,42.66,210026.0,38.8317,38.8771,38.6502,38.7047,210026.0
2017-07-18 11:05:00,42.66,42.8,42.59,42.77,140440.0,38.7047,38.8317,38.6412,38.8045,140440.0
2017-07-18 11:10:00,42.77,42.83,42.74,42.75,126575.0,38.8045,38.8589,38.7773,38.7863,126575.0
2017-07-18 11:15:00,42.75,42.85,42.74,42.85,80154.0,38.7863,38.8771,38.7773,38.8771,80154.0
2017-07-18 11:20:00,42.85,42.98,42.84,42.98,158897.0,38.8771,38.995,38.868,38.995,158897.0
2017-07-18 11:25:00,42.98,42.98,42.87,42.91,94144.0,38.995,38.995,38.8952,38.9315,94144.0
2017-07-18 11:30:00,42.91,43.0,42.88,42.94,140042.0,38.9315,39.0132,38.9043,38.9587,140042.0
2017-07-18 11:35:00,42.94,42.95,42.75,42.75,128600.0,38.9587,38.9678,38.7863,38.7863,128600.0
2017-07-18 11:40:00,42.76,42.78,42.69,42.71,110735.0,38.7954,38.8136,38.7319,38.75,110735.0
2017-07-18 11:45:00,42.71,42.76,42.69,42.73,122594.0,38.75,38.7954,38.7319,38.7682,122594.0
2017-07-18 11:50:00,42.73,42.76,42.67,42.7,100436.0,38.7682,38.7954,38.7138,38.741,100436.0
2017-07-18 11:55:00,42.7,42.76,42.66,42.74,86549.0,38.741,38.7954,38.7047,38.7773,86549.0
2017-07-18 12:00:00,42.75,42.87,42.74,42.84,71665.0,38.7863,38.8952,38.7773,38.868,71665.0
2017-07-18 12:05:00,42.84,42.85,42.77,42.79,51255.0,38.868,38.8771,38.8045,38.8226,51255.0
2017-07-18 12:10:00,42.79,42.9,42.77,42.8,94155.0,38.8226,38.9224,38.8045,38.8317,94155.0
2017-07-18 12:15:00,42.81,42.85,42.76,42.8,55546.0,38.8408,38.8771,38.7954,38.8317,55546.0
2017-07-18 12:20:00,42.79,42.94,42.79,42.89,90015.0,38.8226,38.9587,38.8226,38.9134,90015.0
2017-07-18 12:25:00,42.89,42.92,42.81,42.82,58253.0,38.9134,38.9406,38.8408,38.8498,58253.0
2017-07-18 12:30:00,42.82,42.89,42.81,42.81,86234.0,38.8498,38.9134,38.8408,38.8408,86234.0
2017-07-18 12:35:00,42.82,42.86,42.77,42.78,78384.0,38.8498,38.8861,38.8045,38.8136,78384.0
2017-07-18 12:40:00,42.78,42.82,42.64,42.68,83986.0,38.8136,38.8498,38.6865,38.7228,83986.0
2017-07-18 12:45:00,42.69,42.8,42.69,42.77,48680.0,38.7319,38.8317,38.7319,38.8045,48680.0
2017-07-18 12:50:00,42.77,42.79,42.72,42.74,44232.0,38.8045,38.8226,38.7591,38.7773,44232.0
2017-07-18 12:55:00,42.74,42.81,42.73,42.76,52493.0,38.7773,38.8408,38.7682,38.7954,52493.0
2017-07-18 13:00:00,42.76,42.76,42.66,42.7,54009.0,38.7954,38.7954,38.7047,38.741,54009.0
2017-07-18 13:05:00,42.7,42.72,42.65,42.68,67452.0,38.741,38.7591,38.6956,38.7228,67452.0
2017-07-18 13:10:00,42.69,42.79,42.68,42.78,47414.0,38.7319,38.8226,38.7228,38.8136,47414.0
2017-07-18 13:15:00,42.77,42.81,42.76,42.79,53794.0,38.8045,38.8408,38.7954,38.8226,53794.0
2017-07-18 13:20:00,42.79,42.86,42.78,42.82,59081.0,38.8226,38.8861,38.8136,38.8498,59081.0
2017-07-18 13:25:00,42.82,42.87,42.8,42.87,63661.0,38.8498,38.8952,38.8317,38.8952,63661.0
2017-07-18 13:30:00,42.86,42.9,42.83,42.88,84655.0,38.8861,38.9224,38.8589,38.9043,84655.0
2017-07-18 13:35:00,42.89,42.98,42.88,42.97,60389.0,38.9134,38.995,38.9043,38.9859,60389.0
2017-07-18 13:40:00,42.98,43.04,42.96,43.0,305524.0,38.995,39.0494,38.9769,39.0132,305524.0
2017-07-18 13:45:00,43.0,43.01,42.94,42.97,64420.0,39.0132,39.0222,38.9587,38.9859,64420.0
2017-07-18 13:50:00,42.98,43.01,42.94,42.95,62048.0,38.995,39.0222,38.9587,38.9678,62048.0
2017-07-18 13:55:00,42.96,43.0,42.93,42.99,44292.0,38.9769,39.0132,38.9496,39.0041,44292.0
2017-07-18 14:00:00,43.0,43.0,42.96,43.0,54354.0,39.0132,39.0132,38.9769,39.0132,54354.0
2017-07-18 14:05:00,43.0,43.03,42.96,42.99,72801.0,39.0132,39.0404,38.9769,39.0041,72801.0
2017-07-18 14:10:00,42.99,43.01,42.96,42.99,57684.0,39.0041,39.0222,38.9769,39.0041,57684.0
2017-07-18 14:15:00,43.0,43.02,42.96,43.01,67857.0,39.0132,39.0313,38.9769,39.0222,67857.0
2017-07-18 14:20:00,43.0,43.02,42.97,43.02,45203.0,39.0132,39.0313,38.9859,39.0313,45203.0
2017-07-18 14:25:00,43.02,43.03,42.93,42.95,56159.0,39.0313,39.0404,38.9496,38.9678,56159.0
2017-07-18 14:30:00,42.94,43.01,42.9,42.99,60088.0,38.9587,39.0222,38.9224,39.0041,60088.0
2017-07-18 14:35:00,43.0,43.04,42.97,43.01,79268.0,39.0132,39.0494,38.9859,39.0222,79268.0
2017-07-18 14:40:00,43.01,43.08,43.0,43.07,91789.0,39.0222,39.0857,39.0132,39.0767,91789.0
2017-07-18 14:45:00,43.05,43.08,43.01,43.04,81955.0,39.0585,39.0857,39.0222,39.0494,81955.0
2017-07-18 14:50:00,43.04,43.05,42.96,43.02,58255.0,39.0494,39.0585,38.9769,39.0313,58255.0
2017-07-18 14:55:00,43.01,43.05,42.97,42.98,67458.0,39.0222,39.0585,38.9859,38.995,67458.0
2017-07-18 15:00:00,42.98,43.03,42.96,43.0,83929.0,38.995,39.0404,38.9769,39.0132,83929.0
2017-07-18 15:05:00,43.0,43.06,42.99,43.04,78392.0,39.0132,39.0676,39.0041,39.0494,78392.0
2017-07-18 15:10:00,43.04,43.04,42.98,43.02,67405.0,39.0494,39.0494,38.995,39.0313,67405.0
2017-07-18 15:15:00,43.01,43.06,43.0,43.02,96725.0,39.0222,39.0676,39.0132,39.0313,96725.0
2017-07-18 15:20:00,43.02,43.03,42.91,43.0,91776.0,39.0313,39.0404,38.9315,39.0132,91776.0
2017-07-18 15:25:00,43.01,43.06,42.96,43.05,134487.0,39.0222,39.0676,38.9769,39.0585,134487.0
2017-07-18 15:30:00,43.05,43.1,43.01,43.09,134956.0,39.0585,39.1039,39.0222,39.0948,134956.0
2017-07-18 15:35:00,43.09,43.1,43.01,43.02,140328.0,39.0948,39.1039,39.0222,39.0313,140328.0
2017-07-18 15:40:00,43.02,43.06,42.99,42.99,189121.0,39.0313,39.0676,39.0041,39.0041,189121.0
2017-07-18 15:45:00,42.99,43.01,42.93,42.99,165269.0,39.0041,39.0222,38.9496,39.0041,165269.0
2017-07-18 15:50:00,43.0,43.0,42.96,42.98,253115.0,39.0132,39.0132,38.9769,38.995,253115.0
2017-07-18 15:55:00,42.97,43.03,42.95,43.0,398359.0,38.9859,39.0404,38.9678,39.0132,398359.0
2017-07-19 09:30:00,43.4,43.79,43.4,43.66,616273.0,39.3761,39.7299,39.3761,39.612,616273.0
2017-07-19 09:35:00,43.65,44.09,43.61,44.06,791102.0,39.6029,40.0021,39.5666,39.9749,791102.0
2017-07-19 09:40:00,44.07,44.08,43.64,43.7,353306.0,39.9839,39.993,39.5938,39.6483,353306.0
2017-07-19 09:45:00,43.7,43.75,43.42,43.43,410653.0,39.6483,39.6936,39.3942,39.4033,410653.0
2017-07-19 09:50:00,43.42,43.44,43.14,43.3,339356.0,39.3942,39.4124,39.1402,39.2853,339356.0
2017-07-19 09:55:00,43.33,43.52,43.31,43.41,201186.0,39.3126,39.4849,39.2944,39.3851,201186.0
2017-07-19 10:00:00,43.41,43.43,43.21,43.23,199594.0,39.3851,39.4033,39.2037,39.2218,199594.0
2017-07-19 10:05:00,43.23,43.24,42.95,42.97,299331.0,39.2218,39.2309,38.9678,38.9859,299331.0
2017-07-19 10:10:00,42.96,43.03,42.77,42.9,324566.0,38.9769,39.0404,38.8045,38.9224,324566.0
2017-07-19 10:15:00,42.9,43.28,42.89,43.27,205970.0,38.9224,39.2672,38.9134,39.2581,205970.0
2017-07-19 10:20:00,43.28,43.28,43.16,43.23,150628.0,39.2672,39.2672,39.1583,39.2218,150628.0
2017-07-19 10:25:00,43.24,43.29,43.18,43.2,165057.0,39.2309,39.2763,39.1765,39.1946,165057.0
2017-07-19 10:30:00,43.19,43.43,43.18,43.4,165234.0,39.1855,39.4033,39.1765,39.3761,165234.0
2017-07-19 10:35:00,43.4,43.44,43.23,43.23,124009.0,39.3761,39.4124,39.2218,39.2218,124009.0
2017-07-19 10:40:00,43.23,43.46,43.23,43.46,121200.0,39.2218,39.4305,39.2218,39.4305,121200.0
2017-07-19 10:45:00,43.47,43.64,43.46,43.57,205641.0,39.4396,39.5938,39.4305,39.5303,205641.0
2017-07-19 10:50:00,43.58,43.68,43.55,43.63,248811.0,39.5394,39.6301,39.5122,39.5847,248811.0
2017-07-19 10:55:00,43.62,43.62,43.43,43.46,130886.0,39.5757,39.5757,39.4033,39.4305,130886.0
2017-07-19 11:00:00,43.46,43.59,43.46,43.48,284638.0,39.4305,39.5485,39.4305,39.4487,284638.0
2017-07-19 11:05:00,43.48,43.54,43.47,43.48,61325.0,39.4487,39.5031,39.4396,39.4487,61325.0
2017-07-19 11:10:00,43.48,43.51,43.47,43.47,84345.0,39.4487,39.4759,39.4396,39.4396,84345.0
2017-07-19 11:15:00,43.48,43.48,43.3,43.34,122343.0,39.4487,39.4487,39.2853,39.3216,122343.0
2017-07-19 11:20:00,43.33,43.39,43.24,43.37,89784.0,39.3126,39.367,39.2309,39.3489,89784.0
2017-07-19 11:25:00,43.38,43.49,43.38,43.47,72019.0,39.3579,39.4577,39.3579,39.4396,72019.0
2017-07-19 11:30:00,43.47,43.59,43.46,43.59,98539.0,39.4396,39.5485,39.4305,39.5485,98539.0
2017-07-19 11:35:00,43.59,43.65,43.47,43.48,80578.0,39.5485,39.6029,39.4396,39.4487,80578.0
2017-07-19 11:40:00,43.48,43.54,43.38,43.39,65285.0,39.4487,39.5031,39.3579,39.367,65285.0
2017-07-19 11:45:00,43.38,43.49,43.36,43.47,69081.0,39.3579,39.4577,39.3398,39.4396,69081.0
2017-07-19 11:50:00,43.48,43.49,43.4,43.41,127926.0,39.4487,39.4577,39.3761,39.3851,127926.0
2017-07-19 11:55:00,43.41,43.47,43.4,43.43,132339.0,39.3851,39.4396,39.3761,39.4033,132339.0
2017-07-19 12:00:00,43.43,43.46,43.4,43.4,77995.0,39.4033,39.4305,39.3761,39.3761,77995.0
2017-07-19 12:05:00,43.4,43.46,43.4,43.46,84570.0,39.3761,39.4305,39.3761,39.4305,84570.0
2017-07-19 12:10:00,43.46,43.46,43.4,43.42,71006.0,39.4305,39.4305,39.3761,39.3942,71006.0
2017-07-19 12:15:00,43.42,43.44,43.4,43.41,64042.0,39.3942,39.4124,39.3761,39.3851,64042.0
2017-07-19 12:20:00,43.41,43.43,43.33,43.33,73558.0,39.3851,39.4033,39.3126,39.3126,73558.0
2017-07-19 12:25:00,43.33,43.36,43.27,43.36,49531.0,39.3126,39.3398,39.2581,39.3398,49531.0
2017-07-19 12:30:00,43.36,43.38,43.2,43.23,253015.0,39.3398,39.3579,39.1946,39.2218,253015.0
2017-07-19 12:35:00,43.24,43.37,43.23,43.3,74414.0,39.2309,39.3489,39.2218,39.2853,74414.0
2017-07-19 12:40:00,43.3,43.39,43.27,43.38,51339.0,39.2853,39.367,39.2581,39.3579,51339.0
2017-07-19 12:45:00,43.38,43.38,43.28,43.29,54738.0,39.3579,39.3579,39.2672,39.2763,54738.0
2017-07-19 12:50:00,43.29,43.33,43.22,43.23,71641.0,39.2763,39.3126,39.2128,39.2218,71641.0
2017-07-19 12:55:00,43.23,43.32,43.21,43.27,51532.0,39.2218,39.3035,39.2037,39.2581,51532.0
2017-07-19 13:00:00,43.27,43.33,43.25,43.31,57754.0,39.2581,39.3126,39.24,39.2944,57754.0
2017-07-19 13:05:00,43.31,43.4,43.3,43.39,57813.0,39.2944,39.3761,39.2853,39.367,57813.0
2017-07-19 13:10:00,43.38,43.4,43.33,43.35,56509.0,39.3579,39.3761,39.3126,39.3307,56509.0
2017-07-19 13:15:00,43.35,43.36,43.27,43.29,56950.0,39.3307,39.3398,39.2581,39.2763,56950.0
2017-07-19 13:20:00,43.29,43.35,43.28,43.32,73303.0,39.2763,39.3307,39.2672,39.3035,73303.0
2017-07-19 13:25:00,43.32,43.33,43.26,43.3,93255.0,39.3035,39.3126,39.249,39.2853,93255.0
2017-07-19 13:30:00,43.31,43.37,43.29,43.36,55691.0,39.2944,39.3489,39.2763,39.3398,55691.0
2017-07-19 13:35:00,43.36,43.42,43.34,43.4,71014.0,39.3398,39.3942,39.3216,39.3761,71014.0
2017-07-19 13:40:00,43.4,43.41,43.29,43.33,59731.0,39.3761,39.3851,39.2763,39.3126,59731.0
2017-07-19 13:45:00,43.33,43.37,43.26,43.27,45660.0,39.3126,39.3489,39.249,39.2581,45660.0
2017-07-19 13:50:00,43.27,43.35,43.22,43.35,76097.0,39.2581,39.3307,39.2128,39.3307,76097.0
2017-07-19 13:55:00,43.35,43.37,43.23,43.23,64808.0,39.3307,39.3489,39.2218,39.2218,64808.0
2017-07-19 14:00:00,43.23,43.34,43.23,43.3,44885.0,39.2218,39.3216,39.2218,39.2853,44885.0
2017-07-19 14:05:00,43.3,43.37,43.3,43.37,57685.0,39.2853,39.3489,39.2853,39.3489,57685.0
2017-07-19 14:10:00,43.36,43.38,43.31,43.35,81279.0,39.3398,39.3579,39.2944,39.3307,81279.0
2017-07-19 14:15:00,43.36,43.47,43.35,43.46,68852.0,39.3398,39.4396,39.3307,39.4305,68852.0
2017-07-19 14:20:00,43.47,43.48,43.41,43.44,126336.0,39.4396,39.4487,39.3851,39.4124,126336.0
2017-07-19 14:25:00,43.44,43.53,43.43,43.52,141486.0,39.4124,39.494,39.4033,39.4849,141486.0
2017-07-19 14:30:00,43.51,43.51,43.38,43.39,78190.0,39.4759,39.4759,39.3579,39.367,78190.0
2017-07-19 14:35:00,43.38,43.4,43.3,43.36,143091.0,39.3579,39.3761,39.2853,39.3398,143091.0
2017-07-19 14:40:00,43.36,43.38,43.33,43.35,29824.0,39.3398,39.3579,39.3126,39.3307,29824.0
2017-07-19 14:45:00,43.36,43.36,43.29,43.35,63667.0,39.3398,39.3398,39.2763,39.3307,63667.0
2017-07-19 14:50:00,43.35,43.36,43.27,43.3,64752.0,39.3307,39.3398,39.2581,39.2853,64752.0
2017-07-19 14:55:00,43.29,43.33,43.28,43.29,46956.0,39.2763,39.3126,39.2672,39.2763,46956.0
2017-07-19 15:00:00,43.29,43.31,43.22,43.23,112715.0,39.2763,39.2944,39.2128,39.2218,112715.0
2017-07-19 15:05:00,43.23,43.25,43.08,43.08,94221.0,39.2218,39.24,39.0857,39.0857,94221.0
2017-07-19 15:10:00,43.09,43.13,42.96,42.97,228087.0,39.0948,39.1311,38.9769,38.9859,228087.0
2017-07-19 15:15:00,42.97,43.11,42.96,43.01,133340.0,38.9859,39.113,38.9769,39.0222,133340.0
2017-07-19 15:20:00,43.02,43.14,43.0,43.1,94004.0,39.0313,39.1402,39.0132,39.1039,94004.0
2017-07-19 15:25:00,43.09,43.17,43.08,43.13,107646.0,39.0948,39.1674,39.0857,39.1311,107646.0
2017-07-19 15:30:00,43.13,43.16,43.07,43.16,96635.0,39.1311,39.1583,39.0767,39.1583,96635.0
2017-07-19 15:35:00,43.16,43.16,43.1,43.16,88262.0,39.1583,39.1583,39.1039,39.1583,88262.0
2017-07-19 15:40:00,43.15,43.2,43.15,43.15,122388.0,39.1492,39.1946,39.1492,39.1492,122388.0
2017-07-19 15:45:00,43.15,43.18,43.11,43.13,100126.0,39.1492,39.1765,39.113,39.1311,100126.0
2017-07-19 15:50:00,43.14,43.22,43.13,43.2,264740.0,39.1402,39.2128,39.1311,39.1946,264740.0
2017-07-19 15:55:00,43.2,43.23,43.17,43.2,484998.0,39.1946,39.2218,39.1674,39.1946,484998.0
2017-07-20 09:30:00,43.26,43.4,43.05,43.05,207245.0,39.249,39.3761,39.0585,39.0585,207245.0
2017-07-20 09:35:00,43.07,43.16,43.01,43.1,86597.0,39.0767,39.1583,39.0222,39.1039,86597.0
2017-07-20 09:40:00,43.11,43.18,43.05,43.06,74522.0,39.113,39.1765,39.0585,39.0676,74522.0
2017-07-20 09:45:00,43.06,43.09,42.91,43.04,129286.0,39.0676,39.0948,38.9315,39.0494,129286.0
2017-07-20 09:50:00,43.06,43.22,43.06,43.19,78819.0,39.0676,39.2128,39.0676,39.1855,78819.0
2017-07-20 09:55:00,43.19,43.34,43.14,43.33,133129.0,39.1855,39.3216,39.1402,39.3126,133129.0
2017-07-20 10:00:00,43.33,43.38,43.26,43.27,81943.0,39.3126,39.3579,39.249,39.2581,81943.0
2017-07-20 10:05:00,43.27,43.44,43.26,43.44,160197.0,39.2581,39.4124,39.249,39.4124,160197.0
2017-07-20 10:10:00,43.44,43.49,43.26,43.28,122470.0,39.4124,39.4577,39.249,39.2672,122470.0
2017-07-20 10:15:00,43.29,43.3,43.13,43.29,122699.0,39.2763,39.2853,39.1311,39.2763,122699.0
2017-07-20 10:20:00,43.28,43.35,43.28,43.29,50963.0,39.2672,39.3307,39.2672,39.2763,50963.0
2017-07-20 10:25:00,43.29,43.36,43.23,43.35,55559.0,39.2763,39.3398,39.2218,39.3307,55559.0
2017-07-20 10:30:00,43.35,43.39,43.21,43.23,154874.0,39.3307,39.367,39.2037,39.2218,154874.0
2017-07-20 10:35:00,43.24,43.24,43.12,43.2,55849.0,39.2309,39.2309,39.122,39.1946,55849.0
2017-07-20 10:40:00,43.2,43.27,43.15,43.24,92549.0,39.1946,39.2581,39.1492,39.2309,92549.0
2017-07-20 10:45:00,43.24,43.3,43.21,43.3,45631.0,39.2309,39.2853,39.2037,39.2853,45631.0
2017-07-20 10:50:00,43.3,43.3,43.19,43.21,67500.0,39.2853,39.2853,39.1855,39.2037,67500.0
2017-07-20 10:55:00,43.21,43.22,43.11,43.19,66389.0,39.2037,39.2128,39.113,39.1855,66389.0
2017-07-20 11:00:00,43.19,43.25,43.17,43.23,40987.0,39.1855,39.24,39.1674,39.2218,40987.0
2017-07-20 11:05:00,43.23,43.27,43.19,43.19,41719.0,39.2218,39.2581,39.1855,39.1855,41719.0
2017-07-20 11:10:00,43.19,43.25,43.18,43.25,29561.0,39.1855,39.24,39.1765,39.24,29561.0
2017-07-20 11:15:00,43.25,43.29,43.2,43.2,58247.0,39.24,39.2763,39.1946,39.1946,58247.0
2017-07-20 11:20:00,43.21,43.24,43.18,43.18,30860.0,39.2037,39.2309,39.1765,39.1765,30860.0
2017-07-20 11:25:00,43.18,43.23,43.17,43.19,34855.0,39.1765,39.2218,39.1674,39.1855,34855.0
2017-07-20 11:30:00,43.19,43.25,43.17,43.23,34417.0,39.1855,39.24,39.1674,39.2218,34417.0
2017-07-20 11:35:00,43.23,43.24,43.2,43.23,22955.0,39.2218,39.2309,39.1946,39.2218,22955.0
2017-07-20 11:40:00,43.23,43.26,43.2,43.23,81081.0,39.2218,39.249,39.1946,39.2218,81081.0
2017-07-20 11:45:00,43.23,43.28,43.22,43.26,52535.0,39.2218,39.2672,39.2128,39.249,52535.0
2017-07-20 11:50:00,43.26,43.28,43.22,43.25,65666.0,39.249,39.2672,39.2128,39.24,65666.0
2017-07-20 11:55:00,43.25,43.26,43.21,43.22,26798.0,39.24,39.249,39.2037,39.2128,26798.0
2017-07-20 12:00:00,43.22,43.25,43.2,43.25,41318.0,39.2128,39.24,39.1946,39.24,41318.0
2017-07-20 12:05:00,43.24,43.25,43.22,43.23,12685.0,39.2309,39.24,39.2128,39.2218,12685.0
2017-07-20 12:10:00,43.23,43.25,43.22,43.24,36779.0,39.2218,39.24,39.2128,39.2309,36779.0
2017-07-20 12:15:00,43.24,43.31,43.24,43.31,77847.0,39.2309,39.2944,39.2309,39.2944,77847.0
2017-07-20 12:20:00,43.31,43.32,43.29,43.31,26906.0,39.2944,39.3035,39.2763,39.2944,26906.0
2017-07-20 12:25:00,43.31,43.32,43.25,43.25,37684.0,39.2944,39.3035,39.24,39.24,37684.0
2017-07-20 12:30:00,43.25,43.25,43.21,43.22,25272.0,39.24,39.24,39.2037,39.2128,25272.0
2017-07-20 12:35:00,43.21,43.27,43.21,43.22,50720.0,39.2037,39.2581,39.2037,39.2128,50720.0
2017-07-20 12:40:00,43.23,43.24,43.17,43.18,45911.0,39.2218,39.2309,39.1674,39.1765,45911.0
2017-07-20 12:45:00,43.18,43.19,43.08,43.08,33385.0,39.1765,39.1855,39.0857,39.0857,33385.0
2017-07-20 12:50:00,43.08,43.11,43.08,43.09,29402.0,39.0857,39.113,39.0857,39.0948,29402.0
2017-07-20 12:55:00,43.09,43.13,43.09,43.12,34257.0,39.0948,39.1311,39.0948,39.122,34257.0
2017-07-20 13:00:00,43.13,43.16,42.92,43.01,94572.0,39.1311,39.1583,38.9406,39.0222,94572.0
2017-07-20 13:05:00,43.01,43.08,43.0,43.07,28530.0,39.0222,39.0857,39.0132,39.0767,28530.0
2017-07-20 13:10:00,43.06,43.12,42.99,43.0,47417.0,39.0676,39.122,39.0041,39.0132,47417.0
2017-07-20 13:15:00,43.01,43.03,42.96,43.01,49954.0,39.0222,39.0404,38.9769,39.0222,49954.0
2017-07-20 13:20:00,43.01,43.02,42.98,43.0,39784.0,39.0222,39.0313,38.995,39.0132,39784.0
2017-07-20 13:25:00,43.01,43.02,42.98,42.99,32183.0,39.0222,39.0313,38.995,39.0041,32183.0
2017-07-20 13:30:00,42.99,43.02,42.98,42.98,49863.0,39.0041,39.0313,38.995,38.995,49863.0
2017-07-20 13:35:00,42.98,42.99,42.86,42.91,88841.0,38.995,39.0041,38.8861,38.9315,88841.0
2017-07-20 13:40:00,42.9,42.96,42.9,42.95,24873.0,38.9224,38.9769,38.9224,38.9678,24873.0
2017-07-20 13:45:00,42.94,42.96,42.9,42.9,38423.0,38.9587,38.9769,38.9224,38.9224,38423.0
2017-07-20 13:50:00,42.91,42.91,42.85,42.9,66159.0,38.9315,38.9315,38.8771,38.9224,66159.0
2017-07-20 13:55:00,42.9,42.91,42.88,42.9,55246.0,38.9224,38.9315,38.9043,38.9224,55246.0
2017-07-20 14:00:00,42.9,42.91,42.84,42.86,43168.0,38.9224,38.9315,38.868,38.8861,43168.0
2017-07-20 14:05:00,42.86,42.89,42.84,42.87,26810.0,38.8861,38.9134,38.868,38.8952,26810.0
2017-07-20 14:10:00,42.86,42.9,42.84,42.89,44026.0,38.8861,38.9224,38.868,38.9134,44026.0
2017-07-20 14:15:00,42.89,42.89,42.82,42.84,31153.0,38.9134,38.9134,38.8498,38.868,31153.0
2017-07-20 14:20:00,42.84,42.84,42.78,42.8,105262.0,38.868,38.868,38.8136,38.8317,105262.0
2017-07-20 14:25:00,42.8,42.8,42.65,42.65,117316.0,38.8317,38.8317,38.6956,38.6956,117316.0
2017-07-20 14:30:00,42.65,42.7,42.61,42.63,103035.0,38.6956,38.741,38.6593,38.6775,103035.0
2017-07-20 14:35:00,42.62,42.62,42.51,42.55,94904.0,38.6684,38.6684,38.5686,38.6049,94904.0
2017-07-20 14:40:00,42.54,42.69,42.53,42.68,55769.0,38.5958,38.7319,38.5867,38.7228,55769.0
2017-07-20 14:45:00,42.68,42.76,42.63,42.76,39024.0,38.7228,38.7954,38.6775,38.7954,39024.0
2017-07-20 14:50:00,42.76,42.8,42.72,42.78,34251.0,38.7954,38.8317,38.7591,38.8136,34251.0
2017-07-20 14:55:00,42.79,42.83,42.78,42.78,30515.0,38.8226,38.8589,38.8136,38.8136,30515.0
2017-07-20 15:00:00,42.79,42.81,42.78,42.8,37714.0,38.8226,38.8408,38.8136,38.8317,37714.0
2017-07-20 15:05:00,42.81,42.81,42.76,42.77,58304.0,38.8408,38.8408,38.7954,38.8045,58304.0
2017-07-20 15:10:00,42.77,42.84,42.74,42.83,46181.0,38.8045,38.868,38.7773,38.8589,46181.0
2017-07-20 15:15:00,42.83,42.87,42.79,42.8,51832.0,38.8589,38.8952,38.8226,38.8317,51832.0
2017-07-20 15:20:00,42.8,42.82,42.77,42.82,34431.0,38.8317,38.8498,38.8045,38.8498,34431.0
2017-07-20 15:25:00,42.81,42.81,42.78,42.8,57011.0,38.8408,38.8408,38.8136,38.8317,57011.0
2017-07-20 15:30:00,42.8,42.86,42.79,42.84,99475.0,38.8317,38.8861,38.8226,38.868,99475.0
2017-07-20 15:35:00,42.83,42.96,42.82,42.94,81859.0,38.8589,38.9769,38.8498,38.9587,81859.0
2017-07-20 15:40:00,42.93,42.99,42.9,42.92,88089.0,38.9496,39.0041,38.9224,38.9406,88089.0
2017-07-20 15:45:00,42.91,42.99,42.87,42.95,83002.0,38.9315,39.0041,38.8952,38.9678,83002.0
2017-07-20 15:50:00,42.94,42.98,42.88,42.92,186360.0,38.9587,38.995,38.9043,38.9406,186360.0
2017-07-20 15:55:00,42.92,42.93,42.87,42.92,216043.0,38.9406,38.9496,38.8952,38.9406,216043.0
2017-07-21 09:30:00,43.0,43.08,42.61,42.7,321638.0,39.0132,39.0857,38.6593,38.741,321638.0
2017-07-21 09:35:00,42.7,43.0,42.62,42.64,173081.0,38.741,39.0132,38.6684,38.6865,173081.0
2017-07-21 09:40:00,42.64,42.73,42.51,42.67,105209.0,38.6865,38.7682,38.5686,38.7138,105209.0
2017-07-21 09:45:00,42.67,42.69,42.5,42.55,100112.0,38.7138,38.7319,38.5595,38.6049,100112.0
2017-07-21 09:50:00,42.53,42.58,42.4,42.51,155483.0,38.5867,38.6321,38.4688,38.5686,155483.0
2017-07-21 09:55:00,42.5,42.65,42.47,42.65,47178.0,38.5595,38.6956,38.5323,38.6956,47178.0
2017-07-21 10:00:00,42.65,42.8,42.61,42.79,67314.0,38.6956,38.8317,38.6593,38.8226,67314.0
2017-07-21 10:05:00,42.79,42.81,42.67,42.8,55623.0,38.8226,38.8408,38.7138,38.8317,55623.0
2017-07-21 10:10:00,42.8,42.89,42.79,42.87,44510.0,38.8317,38.9134,38.8226,38.8952,44510.0
2017-07-21 10:15:00,42.87,42.89,42.74,42.79,39320.0,38.8952,38.9134,38.7773,38.8226,39320.0
2017-07-21 10:20:00,42.79,42.89,42.78,42.85,31304.0,38.8226,38.9134,38.8136,38.8771,31304.0
2017-07-21 10:25:00,42.83,42.84,42.76,42.82,17096.0,38.8589,38.868,38.7954,38.8498,17096.0
2017-07-21 10:30:00,42.81,42.83,42.71,42.78,50226.0,38.8408,38.8589,38.75,38.8136,50226.0
2017-07-21 10:35:00,42.79,42.82,42.75,42.79,25046.0,38.8226,38.8498,38.7863,38.8226,25046.0
2017-07-21 10:40:00,42.79,42.83,42.78,42.83,24527.0,38.8226,38.8589,38.8136,38.8589,24527.0
2017-07-21 10:45:00,42.83,42.89,42.81,42.88,36679.0,38.8589,38.9134,38.8408,38.9043,36679.0
2017-07-21 10:50:00,42.89,42.89,42.79,42.81,16625.0,38.9134,38.9134,38.8226,38.8408,16625.0
2017-07-21 10:55:00,42.81,42.81,42.74,42.77,21056.0,38.8408,38.8408,38.7773,38.8045,21056.0
2017-07-21 11:00:00,42.76,42.79,42.69,42.7,48831.0,38.7954,38.8226,38.7319,38.741,48831.0
2017-07-21 11:05:00,42.69,42.72,42.64,42.68,36600.0,38.7319,38.7591,38.6865,38.7228,36600.0
2017-07-21 11:10:00,42.67,42.76,42.63,42.72,19369.0,38.7138,38.7954,38.6775,38.7591,19369.0
2017-07-21 11:15:00,42.73,42.76,42.71,42.75,37269.0,38.7682,38.7954,38.75,38.7863,37269.0
2017-07-21 11:20:00,42.74,42.79,42.73,42.77,15780.0,38.7773,38.8226,38.7682,38.8045,15780.0
2017-07-21 11:25:00,42.77,42.81,42.77,42.81,12630.0,38.8045,38.8408,38.8045,38.8408,12630.0
2017-07-21 11:30:00,42.8,42.86,42.78,42.83,35727.0,38.8317,38.8861,38.8136,38.8589,35727.0
2017-07-21 11:35:00,42.84,42.88,42.83,42.85,20043.0,38.868,38.9043,38.8589,38.8771,20043.0
2017-07-21 11:40:00,42.85,42.86,42.81,42.82,23739.0,38.8771,38.8861,38.8408,38.8498,23739.0
2017-07-21 11:45:00,42.81,42.84,42.78,42.82,16172.0,38.8408,38.868,38.8136,38.8498,16172.0
2017-07-21 11:50:00,42.81,42.81,42.76,42.77,18319.0,38.8408,38.8408,38.7954,38.8045,18319.0
2017-07-21 11:55:00,42.78,42.84,42.73,42.84,30167.0,38.8136,38.868,38.7682,38.868,30167.0
2017-07-21 12:00:00,42.84,42.88,42.82,42.83,32013.0,38.868,38.9043,38.8498,38.8589,32013.0
2017-07-21 12:05:00,42.83,42.84,42.8,42.84,32114.0,38.8589,38.868,38.8317,38.868,32114.0
2017-07-21 12:10:00,42.84,42.89,42.81,42.87,37441.0,38.868,38.9134,38.8408,38.8952,37441.0
2017-07-21 12:15:00,42.87,42.91,42.87,42.89,22644.0,38.8952,38.9315,38.8952,38.9134,22644.0
2017-07-21 12:20:00,42.88,42.92,42.87,42.92,18394.0,38.9043,38.9406,38.8952,38.9406,18394.0
2017-07-21 12:25:00,42.92,42.95,42.91,42.93,28800.0,38.9406,38.9678,38.9315,38.9496,28800.0
2017-07-21 12:30:00,42.93,42.98,42.93,42.96,42421.0,38.9496,38.995,38.9496,38.9769,42421.0
2017-07-21 12:35:00,42.95,42.96,42.9,42.93,38696.0,38.9678,38.9769,38.9224,38.9496,38696.0
2017-07-21 12:40:00,42.94,42.95,42.92,42.95,14464.0,38.9587,38.9678,38.9406,38.9678,14464.0
2017-07-21 12:45:00,42.95,42.96,42.93,42.95,29554.0,38.9678,38.9769,38.9496,38.9678,29554.0
2017-07-21 12:50:00,42.95,42.95,42.93,42.94,20092.0,38.9678,38.9678,38.9496,38.9587,20092.0
2017-07-21 12:55:00,42.94,42.94,42.93,42.94,21645.0,38.9587,38.9587,38.9496,38.9587,21645.0
2017-07-21 13:00:00,42.94,42.94,42.91,42.91,19988.0,38.9587,38.9587,38.9315,38.9315,19988.0
2017-07-21 13:05:00,42.92,42.97,42.91,42.94,41760.0,38.9406,38.9859,38.9315,38.9587,41760.0
2017-07-21 13:10:00,42.95,42.98,42.94,42.97,21917.0,38.9678,38.995,38.9587,38.9859,21917.0
2017-07-21 13:15:00,42.97,42.98,42.94,42.97,18570.0,38.9859,38.995,38.9587,38.9859,18570.0
2017-07-21 13:20:00,42.96,42.99,42.96,42.98,16769.0,38.9769,39.0041,38.9769,38.995,16769.0
2017-07-21 13:25:00,42.99,42.99,42.92,42.94,13754.0,39.0041,39.0041,38.9406,38.9587,13754.0
2017-07-21 13:30:00,42.94,42.95,42.87,42.88,18009.0,38.9587,38.9678,38.8952,38.9043,18009.0
2017-07-21 13:35:00,42.88,42.9,42.87,42.89,9767.0,38.9043,38.9224,38.8952,38.9134,9767.0
2017-07-21 13:40:00,42.89,42.91,42.89,42.9,8680.0,38.9134,38.9315,38.9134,38.9224,8680.0
2017-07-21 13:45:00,42.9,42.93,42.9,42.93,6415.0,38.9224,38.9496,38.9224,38.9496,6415.0
2017-07-21 13:50:00,42.93,42.96,42.91,42.95,41585.0,38.9496,38.9769,38.9315,38.9678,41585.0
2017-07-21 13:55:00,42.95,43.02,42.95,42.98,50247.0,38.9678,39.0313,38.9678,38.995,50247.0
2017-07-21 14:00:00,42.98,42.99,42.96,42.97,19599.0,38.995,39.0041,38.9769,38.9859,19599.0
2017-07-21 14:05:00,42.97,42.98,42.95,42.98,11015.0,38.9859,38.995,38.9678,38.995,11015.0
2017-07-21 14:10:00,42.98,43.03,42.97,43.02,37187.0,38.995,39.0404,38.9859,39.0313,37187.0
2017-07-21 14:15:00,43.01,43.01,42.96,42.97,22262.0,39.0222,39.0222,38.9769,38.9859,22262.0
2017-07-21 14:20:00,42.98,43.01,42.96,42.97,33805.0,38.995,39.0222,38.9769,38.9859,33805.0
2017-07-21 14:25:00,42.97,43.03,42.96,43.02,12362.0,38.9859,39.0404,38.9769,39.0313,12362.0
2017-07-21 14:30:00,43.02,43.09,42.99,43.06,21012.0,39.0313,39.0948,39.0041,39.0676,21012.0
2017-07-21 14:35:00,43.06,43.07,43.03,43.05,12190.0,39.0676,39.0767,39.0404,39.0585,12190.0
2017-07-21 14:40:00,43.04,43.06,43.03,43.05,12003.0,39.0494,39.0676,39.0404,39.0585,12003.0
2017-07-21 14:45:00,43.06,43.07,43.04,43.06,14596.0,39.0676,39.0767,39.0494,39.0676,14596.0
2017-07-21 14:50:00,43.06,43.07,43.04,43.05,25768.0,39.0676,39.0767,39.0494,39.0585,25768.0
2017-07-21 14:55:00,43.04,43.09,43.03,43.09,45287.0,39.0494,39.0948,39.0404,39.0948,45287.0
2017-07-21 15:00:00,43.09,43.12,43.08,43.1,33677.0,39.0948,39.122,39.0857,39.1039,33677.0
2017-07-21 15:05:00,43.09,43.13,43.09,43.1,32562.0,39.0948,39.1311,39.0948,39.1039,32562.0
2017-07-21 15:10:00,43.1,43.12,43.07,43.07,47745.0,39.1039,39.122,39.0767,39.0767,47745.0
2017-07-21 15:15:00,43.06,43.09,43.06,43.08,25582.0,39.0676,39.0948,39.0676,39.0857,25582.0
2017-07-21 15:20:00,43.08,43.09,43.06,43.07,33066.0,39.0857,39.0948,39.0676,39.0767,33066.0
2017-07-21 15:25:00,43.08,43.1,43.06,43.08,72127.0,39.0857,39.1039,39.0676,39.0857,72127.0
2017-07-21 15:30:00,43.09,43.17,43.07,43.16,90169.0,39.0948,39.1674,39.0767,39.1583,90169.0
2017-07-21 15:35:00,43.16,43.2,43.14,43.17,44651.0,39.1583,39.1946,39.1402,39.1674,44651.0
2017-07-21 15:40:00,43.18,43.22,43.15,43.21,98831.0,39.1765,39.2128,39.1492,39.2037,98831.0
2017-07-21 15:45:00,43.22,43.24,43.13,43.15,89796.0,39.2128,39.2309,39.1311,39.1492,89796.0
2017-07-21 15:50:00,43.15,43.17,43.05,43.06,137694.0,39.1492,39.1674,39.0585,39.0676,137694.0
2017-07-21 15:55:00,43.07,43.12,43.04,43.08,188138.0,39.0767,39.122,39.0494,39.0857,188138.0
2017-07-24 09:30:00,43.14,43.34,43.13,43.28,175605.0,39.1402,39.3216,39.1311,39.2672,175605.0
2017-07-24 09:35:00,43.26,43.32,43.15,43.18,108578.0,39.249,39.3035,39.1492,39.1765,108578.0
2017-07-24 09:40:00,43.19,43.28,43.16,43.23,61274.0,39.1855,39.2672,39.1583,39.2218,61274.0
2017-07-24 09:45:00,43.23,43.39,43.19,43.3,73959.0,39.2218,39.367,39.1855,39.2853,73959.0
2017-07-24 09:50:00,43.3,43.33,43.22,43.28,46599.0,39.2853,39.3126,39.2128,39.2672,46599.0
2017-07-24 09:55:00,43.29,43.29,43.2,43.2,71392.0,39.2763,39.2763,39.1946,39.1946,71392.0
2017-07-24 10:00:00,43.21,43.27,43.13,43.14,44952.0,39.2037,39.2581,39.1311,39.1402,44952.0
2017-07-24 10:05:00,43.15,43.23,43.15,43.23,37262.0,39.1492,39.2218,39.1492,39.2218,37262.0
2017-07-24 10:10:00,43.23,43.27,43.21,43.22,61413.0,39.2218,39.2581,39.2037,39.2128,61413.0
2017-07-24 10:15:00,43.21,43.28,43.2,43.23,21231.0,39.2037,39.2672,39.1946,39.2218,21231.0
2017-07-24 10:20:00,43.23,43.31,43.23,43.3,40499.0,39.2218,39.2944,39.2218,39.2853,40499.0
2017-07-24 10:25:00,43.31,43.33,43.23,43.33,38635.0,39.2944,39.3126,39.2218,39.3126,38635.0
2017-07-24 10:30:00,43.33,43.34,43.27,43.28,65778.0,39.3126,39.3216,39.2581,39.2672,65778.0
2017-07-24 10:35:00,43.28,43.34,43.27,43.28,48321.0,39.2672,39.3216,39.2581,39.2672,48321.0
2017-07-24 10:40:00,43.28,43.3,43.25,43.28,147070.0,39.2672,39.2853,39.24,39.2672,147070.0
2017-07-24 10:45:00,43.27,43.3,43.27,43.29,35073.0,39.2581,39.2853,39.2581,39.2763,35073.0
2017-07-24 10:50:00,43.29,43.31,43.23,43.26,83238.0,39.2763,39.2944,39.2218,39.249,83238.0
2017-07-24 10:55:00,43.26,43.3,43.25,43.28,37653.0,39.249,39.2853,39.24,39.2672,37653.0
2017-07-24 11:00:00,43.29,43.3,43.23,43.27,33931.0,39.2763,39.2853,39.2218,39.2581,33931.0
2017-07-24 11:05:00,43.26,43.27,43.21,43.23,33995.0,39.249,39.2581,39.2037,39.2218,33995.0
2017-07-24 11:10:00,43.23,43.24,43.07,43.11,71813.0,39.2218,39.2309,39.0767,39.113,71813.0
2017-07-24 11:15:00,43.1,43.13,43.06,43.1,68214.0,39.1039,39.1311,39.0676,39.1039,68214.0
2017-07-24 11:20:00,43.1,43.16,43.05,43.13,47819.0,39.1039,39.1583,39.0585,39.1311,47819.0
2017-07-24 11:25:00,43.13,43.17,43.11,43.13,27155.0,39.1311,39.1674,39.113,39.1311,27155.0
2017-07-24 11:30:00,43.13,43.2,43.13,43.18,40792.0,39.1311,39.1946,39.1311,39.1765,40792.0
2017-07-24 11:35:00,43.19,43.21,43.17,43.19,16278.0,39.1855,39.2037,39.1674,39.1855,16278.0
2017-07-24 11:40:00,43.19,43.24,43.19,43.2,16029.0,39.1855,39.2309,39.1855,39.1946,16029.0
2017-07-24 11:45:00,43.2,43.21,43.16,43.16,30795.0,39.1946,39.2037,39.1583,39.1583,30795.0
2017-07-24 11:50:00,43.16,43.21,43.16,43.19,19044.0,39.1583,39.2037,39.1583,39.1855,19044.0
2017-07-24 11:55:00,43.19,43.2,43.18,43.19,15186.0,39.1855,39.1946,39.1765,39.1855,15186.0
2017-07-24 12:00:00,43.2,43.2,43.14,43.16,15451.0,39.1946,39.1946,39.1402,39.1583,15451.0
2017-07-24 12:05:00,43.17,43.19,43.16,43.17,9028.0,39.1674,39.1855,39.1583,39.1674,9028.0
2017-07-24 12:10:00,43.18,43.19,43.13,43.19,27051.0,39.1765,39.1855,39.1311,39.1855,27051.0
2017-07-24 12:15:00,43.18,43.23,43.16,43.21,14338.0,39.1765,39.2218,39.1583,39.2037,14338.0
2017-07-24 12:20:00,43.22,43.27,43.21,43.26,37819.0,39.2128,39.2581,39.2037,39.249,37819.0
2017-07-24 12:25:00,43.25,43.28,43.25,43.26,23456.0,39.24,39.2672,39.24,39.249,23456.0
2017-07-24 12:30:00,43.26,43.33,43.25,43.31,39046.0,39.249,39.3126,39.24,39.2944,39046.0
2017-07-24 12:35:00,43.31,43.32,43.25,43.3,88286.0,39.2944,39.3035,39.24,39.2853,88286.0
2017-07-24 12:40:00,43.3,43.4,43.3,43.38,57886.0,39.2853,39.3761,39.2853,39.3579,57886.0
2017-07-24 12:45:00,43.38,43.44,43.38,43.41,29911.0,39.3579,39.4124,39.3579,39.3851,29911.0
2017-07-24 12:50:00,43.41,43.44,43.39,43.4,25095.0,39.3851,39.4124,39.367,39.3761,25095.0
2017-07-24 12:55:00,43.41,43.49,43.4,43.48,34134.0,39.3851,39.4577,39.3761,39.4487,34134.0
2017-07-24 13:00:00,43.48,43.48,43.4,43.45,149756.0,39.4487,39.4487,39.3761,39.4214,149756.0
2017-07-24 13:05:00,43.45,43.57,43.45,43.56,61399.0,39.4214,39.5303,39.4214,39.5212,61399.0
2017-07-24 13:10:00,43.55,43.57,43.53,43.55,37047.0,39.5122,39.5303,39.494,39.5122,37047.0
2017-07-24 13:15:00,43.55,43.58,43.53,43.55,22526.0,39.5122,39.5394,39.494,39.5122,22526.0
2017-07-24 13:20:00,43.54,43.59,43.54,43.59,37275.0,39.5031,39.5485,39.5031,39.5485,37275.0
2017-07-24 13:25:00,43.59,43.62,43.58,43.58,58988.0,39.5485,39.5757,39.5394,39.5394,58988.0
2017-07-24 13:30:00,43.58,43.59,43.55,43.55,21078.0,39.5394,39.5485,39.5122,39.5122,21078.0
2017-07-24 13:35:00,43.54,43.56,43.5,43.52,26329.0,39.5031,39.5212,39.4668,39.4849,26329.0
2017-07-24 13:40:00,43.53,43.58,43.53,43.58,45218.0,39.494,39.5394,39.494,39.5394,45218.0
2017-07-24 13:45:00,43.58,43.66,43.56,43.64,62137.0,39.5394,39.612,39.5212,39.5938,62137.0
2017-07-24 13:50:00,43.64,43.64,43.57,43.57,16096.0,39.5938,39.5938,39.5303,39.5303,16096.0
2017-07-24 13:55:00,43.57,43.57,43.51,43.51,21394.0,39.5303,39.5303,39.4759,39.4759,21394.0
2017-07-24 14:00:00,43.51,43.55,43.51,43.53,12466.0,39.4759,39.5122,39.4759,39.494,12466.0
2017-07-24 14:05:00,43.53,43.54,43.48,43.5,24356.0,39.494,39.5031,39.4487,39.4668,24356.0
2017-07-24 14:10:00,43.5,43.52,43.5,43.51,11533.0,39.4668,39.4849,39.4668,39.4759,11533.0
2017-07-24 14:15:00,43.5,43.53,43.49,43.5,36627.0,39.4668,39.494,39.4577,39.4668,36627.0
2017-07-24 14:20:00,43.5,43.52,43.49,43.52,14331.0,39.4668,39.4849,39.4577,39.4849,14331.0
2017-07-24 14:25:00,43.52,43.53,43.47,43.49,53025.0,39.4849,39.494,39.4396,39.4577,53025.0
2017-07-24 14:30:00,43.49,43.5,43.48,43.5,9458.0,39.4577,39.4668,39.4487,39.4668,9458.0
2017-07-24 14:35:00,43.5,43.57,43.49,43.54,42199.0,39.4668,39.5303,39.4577,39.5031,42199.0
2017-07-24 14:40:00,43.54,43.55,43.52,43.54,11600.0,39.5031,39.5122,39.4849,39.5031,11600.0
2017-07-24 14:45:00,43.54,43.56,43.52,43.53,50088.0,39.5031,39.5212,39.4849,39.494,50088.0
2017-07-24 14:50:00,43.53,43.57,43.51,43.54,26576.0,39.494,39.5303,39.4759,39.5031,26576.0
2017-07-24 14:55:00,43.55,43.55,43.52,43.53,22099.0,39.5122,39.5122,39.4849,39.494,22099.0
2017-07-24 15:00:00,43.54,43.55,43.48,43.51,24961.0,39.5031,39.5122,39.4487,39.4759,24961.0
2017-07-24 15:05:00,43.51,43.53,43.49,43.53,18359.0,39.4759,39.494,39.4577,39.494,18359.0
2017-07-24 15:10:00,43.53,43.61,43.52,43.59,44394.0,39.494,39.5666,39.4849,39.5485,44394.0
2017-07-24 15:15:00,43.59,43.65,43.59,43.63,37015.0,39.5485,39.6029,39.5485,39.5847,37015.0
2017-07-24 15:20:00,43.63,43.66,43.61,43.66,27073.0,39.5847,39.612,39.5666,39.612,27073.0
2017-07-24 15:25:00,43.64,43.68,43.64,43.66,42959.0,39.5938,39.6301,39.5938,39.612,42959.0
2017-07-24 15:30:00,43.67,43.68,43.61,43.63,45816.0,39.621,39.6301,39.5666,39.5847,45816.0
2017-07-24 15:35:00,43.64,43.65,43.63,43.64,34981.0,39.5938,39.6029,39.5847,39.5938,34981.0
2017-07-24 15:40:00,43.64,43.66,43.58,43.6,77467.0,39.5938,39.612,39.5394,39.5575,77467.0
2017-07-24 15:45:00,43.6,43.62,43.59,43.61,52103.0,39.5575,39.5757,39.5485,39.5666,52103.0
2017-07-24 15:50:00,43.6,43.61,43.51,43.54,126857.0,39.5575,39.5666,39.4759,39.5031,126857.0
2017-07-24 15:55:00,43.54,43.55,43.5,43.55,222146.0,39.5031,39.5122,39.4668,39.5122,222146.0
2017-07-25 09:30:00,43.76,43.9,43.63,43.68,371246.0,39.7027,39.8297,39.5847,39.6301,371246.0
2017-07-25 09:35:00,43.69,43.78,43.33,43.44,232563.0,39.6392,39.7208,39.3126,39.4124,232563.0
2017-07-25 09:40:00,43.44,43.5,43.27,43.48,223639.0,39.4124,39.4668,39.2581,39.4487,223639.0
2017-07-25 09:45:00,43.48,43.48,43.37,43.45,83201.0,39.4487,39.4487,39.3489,39.4214,83201.0
2017-07-25 09:50:00,43.47,43.55,43.39,43.55,104580.0,39.4396,39.5122,39.367,39.5122,104580.0
2017-07-25 09:55:00,43.54,43.69,43.51,43.68,135860.0,39.5031,39.6392,39.4759,39.6301,135860.0
2017-07-25 10:00:00,43.68,43.79,43.58,43.74,154400.0,39.6301,39.7299,39.5394,39.6845,154400.0
2017-07-25 10:05:00,43.74,43.79,43.68,43.74,78284.0,39.6845,39.7299,39.6301,39.6845,78284.0
2017-07-25 10:10:00,43.74,43.8,43.71,43.79,65302.0,39.6845,39.739,39.6573,39.7299,65302.0
2017-07-25 10:15:00,43.79,43.8,43.69,43.72,63898.0,39.7299,39.739,39.6392,39.6664,63898.0
2017-07-25 10:20:00,43.72,43.76,43.65,43.71,58155.0,39.6664,39.7027,39.6029,39.6573,58155.0
2017-07-25 10:25:00,43.7,43.75,43.67,43.73,73047.0,39.6483,39.6936,39.621,39.6755,73047.0
2017-07-25 10:30:00,43.73,43.73,43.54,43.54,45495.0,39.6755,39.6755,39.5031,39.5031,45495.0
2017-07-25 10:35:00,43.53,43.62,43.45,43.61,154784.0,39.494,39.5757,39.4214,39.5666,154784.0
2017-07-25 10:40:00,43.62,43.86,43.62,43.83,128143.0,39.5757,39.7934,39.5757,39.7662,128143.0
2017-07-25 10:45:00,43.84,43.84,43.71,43.8,80531.0,39.7753,39.7753,39.6573,39.739,80531.0
2017-07-25 10:50:00,43.8,43.87,43.69,43.7,60298.0,39.739,39.8025,39.6392,39.6483,60298.0
2017-07-25 10:55:00,43.71,43.79,43.71,43.79,42408.0,39.6573,39.7299,39.6573,39.7299,42408.0
2017-07-25 11:00:00,43.79,43.95,43.77,43.95,104717.0,39.7299,39.8751,39.7118,39.8751,104717.0
2017-07-25 11:05:00,43.94,43.98,43.9,43.97,83157.0,39.866,39.9023,39.8297,39.8932,83157.0
2017-07-25 11:10:00,43.97,44.08,43.97,44.06,181808.0,39.8932,39.993,39.8932,39.9749,181808.0
2017-07-25 11:15:00,44.05,44.32,44.05,44.32,269940.0,39.9658,40.2108,39.9658,40.2108,269940.0
2017-07-25 11:20:00,44.3,44.46,44.25,44.42,260682.0,40.1926,40.3378,40.1473,40.3015,260682.0
2017-07-25 11:25:00,44.41,44.46,44.33,44.37,253262.0,40.2924,40.3378,40.2198,40.2561,253262.0
2017-07-25 11:30:00,44.36,44.44,44.32,44.36,138261.0,40.2471,40.3196,40.2108,40.2471,138261.0
2017-07-25 11:35:00,44.35,44.38,44.29,44.36,68788.0,40.238,40.2652,40.1836,40.2471,68788.0
2017-07-25 11:40:00,44.36,44.4,44.33,44.36,61495.0,40.2471,40.2834,40.2198,40.2471,61495.0
2017-07-25 11:45:00,44.35,44.42,44.32,44.35,60317.0,40.238,40.3015,40.2108,40.238,60317.0
2017-07-25 11:50:00,44.36,44.43,44.35,44.4,46173.0,40.2471,40.3106,40.238,40.2834,46173.0
2017-07-25 11:55:00,44.4,44.48,44.4,44.44,98488.0,40.2834,40.3559,40.2834,40.3196,98488.0
2017-07-25 12:00:00,44.45,44.49,44.36,44.39,65676.0,40.3287,40.365,40.2471,40.2743,65676.0
2017-07-25 12:05:00,44.38,44.41,44.33,44.39,66261.0,40.2652,40.2924,40.2198,40.2743,66261.0
2017-07-25 12:10:00,44.38,44.38,44.29,44.3,46226.0,40.2652,40.2652,40.1836,40.1926,46226.0
2017-07-25 12:15:00,44.3,44.36,44.29,44.3,44898.0,40.1926,40.2471,40.1836,40.1926,44898.0
2017-07-25 12:20:00,44.31,44.4,44.31,44.36,91744.0,40.2017,40.2834,40.2017,40.2471,91744.0
2017-07-25 12:25:00,44.35,44.37,44.32,44.35,36473.0,40.238,40.2561,40.2108,40.238,36473.0
2017-07-25 12:30:00,44.35,44.35,44.31,44.35,43482.0,40.238,40.238,40.2017,40.238,43482.0
2017-07-25 12:35:00,44.35,44.42,44.34,44.41,121513.0,40.238,40.3015,40.2289,40.2924,121513.0
2017-07-25 12:40:00,44.41,44.58,44.4,44.56,139809.0,40.2924,40.4467,40.2834,40.4285,139809.0
2017-07-25 12:45:00,44.56,44.6,44.54,44.6,68610.0,40.4285,40.4648,40.4104,40.4648,68610.0
2017-07-25 12:50:00,44.59,44.73,44.59,44.65,177795.0,40.4557,40.5828,40.4557,40.5102,177795.0
2017-07-25 12:55:00,44.68,44.69,44.61,44.65,75114.0,40.5374,40.5465,40.4739,40.5102,75114.0
2017-07-25 13:00:00,44.65,44.68,44.62,44.63,55552.0,40.5102,40.5374,40.483,40.492,55552.0
2017-07-25 13:05:00,44.63,44.66,44.56,44.65,63972.0,40.492,40.5192,40.4285,40.5102,63972.0
2017-07-25 13:10:00,44.65,44.69,44.63,44.64,47027.0,40.5102,40.5465,40.492,40.5011,47027.0
2017-07-25 13:15:00,44.63,44.67,44.59,44.62,37046.0,40.492,40.5283,40.4557,40.483,37046.0
2017-07-25 13:20:00,44.62,44.64,44.61,44.62,32291.0,40.483,40.5011,40.4739,40.483,32291.0
2017-07-25 13:25:00,44.62,44.62,44.52,44.55,62704.0,40.483,40.483,40.3922,40.4194,62704.0
2017-07-25 13:30:00,44.55,44.56,44.52,44.55,40813.0,40.4194,40.4285,40.3922,40.4194,40813.0
2017-07-25 13:35:00,44.55,44.56,44.39,44.4,74224.0,40.4194,40.4285,40.2743,40.2834,74224.0
2017-07-25 13:40:00,44.39,44.46,44.38,44.43,40359.0,40.2743,40.3378,40.2652,40.3106,40359.0
2017-07-25 13:45:00,44.44,44.48,44.43,44.48,29909.0,40.3196,40.3559,40.3106,40.3559,29909.0
2017-07-25 13:50:00,44.48,44.53,44.46,44.5,38757.0,40.3559,40.4013,40.3378,40.3741,38757.0
2017-07-25 13:55:00,44.5,44.52,44.46,44.49,34988.0,40.3741,40.3922,40.3378,40.365,34988.0
2017-07-25 14:00:00,44.49,44.51,44.43,44.5,37293.0,40.365,40.3832,40.3106,40.3741,37293.0
2017-07-25 14:05:00,44.48,44.52,44.46,44.51,31978.0,40.3559,40.3922,40.3378,40.3832,31978.0
2017-07-25 14:10:00,44.5,44.53,44.48,44.51,33009.0,40.3741,40.4013,40.3559,40.3832,33009.0
2017-07-25 14:15:00,44.52,44.64,44.52,44.54,179719.0,40.3922,40.5011,40.3922,40.4104,179719.0
2017-07-25 14:20:00,44.54,44.55,44.5,44.5,40780.0,40.4104,40.4194,40.3741,40.3741,40780.0
2017-07-25 14:25:00,44.5,44.52,44.45,44.46,29127.0,40.3741,40.3922,40.3287,40.3378,29127.0
2017-07-25 14:30:00,44.46,44.5,44.43,44.47,35393.0,40.3378,40.3741,40.3106,40.3469,35393.0
2017-07-25 14:35:00,44.47,44.54,44.47,44.52,50625.0,40.3469,40.4104,40.3469,40.3922,50625.0
2017-07-25 14:40:00,44.52,44.58,44.51,44.58,47405.0,40.3922,40.4467,40.3832,40.4467,47405.0
2017-07-25 14:45:00,44.59,44.6,44.53,44.56,55335.0,40.4557,40.4648,40.4013,40.4285,55335.0
2017-07-25 14:50:00,44.57,44.62,44.54,44.6,79840.0,40.4376,40.483,40.4104,40.4648,79840.0
2017-07-25 14:55:00,44.6,44.61,44.56,44.6,41391.0,40.4648,40.4739,40.4285,40.4648,41391.0
2017-07-25 15:00:00,44.59,44.63,44.56,44.6,55868.0,40.4557,40.492,40.4285,40.4648,55868.0
2017-07-25 15:05:00,44.59,44.6,44.54,44.56,82091.0,40.4557,40.4648,40.4104,40.4285,82091.0
2017-07-25 15:10:00,44.55,44.6,44.54,44.59,73145.0,40.4194,40.4648,40.4104,40.4557,73145.0
2017-07-25 15:15:00,44.6,44.62,44.53,44.55,85127.0,40.4648,40.483,40.4013,40.4194,85127.0
2017-07-25 15:20:00,44.55,44.57,44.48,44.52,94449.0,40.4194,40.4376,40.3559,40.3922,94449.0
2017-07-25 15:25:00,44.52,44.54,44.47,44.49,113977.0,40.3922,40.4104,40.3469,40.365,113977.0
2017-07-25 15:30:00,44.48,44.57,44.48,44.53,98350.0,40.3559,40.4376,40.3559,40.4013,98350.0
2017-07-25 15:35:00,44.54,44.57,44.5,44.55,103011.0,40.4104,40.4376,40.3741,40.4194,103011.0
2017-07-25 15:40:00,44.54,44.55,44.48,44.48,124962.0,40.4104,40.4194,40.3559,40.3559,124962.0
2017-07-25 15:45:00,44.48,44.55,44.48,44.53,120227.0,40.3559,40.4194,40.3559,40.4013,120227.0
2017-07-25 15:50:00,44.54,44.55,44.41,44.45,386199.0,40.4104,40.4194,40.2924,40.3287,386199.0
2017-07-25 15:55:00,44.46,44.51,44.45,44.46,332532.0,40.3378,40.3832,40.3287,40.3378,332532.0
2017-07-26 09:30:00,44.76,45.3,44.61,44.99,691726.0,40.61,41.0999,40.4739,40.8186,691726.0
2017-07-26 09:35:00,44.98,45.1,44.86,45.08,223026.0,40.8096,40.9184,40.7007,40.9003,223026.0
2017-07-26 09:40:00,45.08,45.21,44.86,44.9,256285.0,40.9003,41.0183,40.7007,40.737,256285.0
2017-07-26 09:45:00,44.9,45.07,44.9,45.05,245104.0,40.737,40.8912,40.737,40.8731,245104.0
2017-07-26 09:50:00,45.05,45.41,45.05,45.41,260510.0,40.8731,41.1997,40.8731,41.1997,260510.0
2017-07-26 09:55:00,45.41,45.45,45.31,45.41,196052.0,41.1997,41.236,41.109,41.1997,196052.0
2017-07-26 10:00:00,45.42,45.48,45.24,45.28,337468.0,41.2088,41.2632,41.0455,41.0818,337468.0
2017-07-26 10:05:00,45.27,45.33,45.21,45.32,219934.0,41.0727,41.1271,41.0183,41.1181,219934.0
2017-07-26 10:10:00,45.32,45.55,45.29,45.51,251245.0,41.1181,41.3267,41.0908,41.2904,251245.0
2017-07-26 10:15:00,45.5,45.6,45.49,45.55,256170.0,41.2814,41.3721,41.2723,41.3267,256170.0
2017-07-26 10:20:00,45.55,45.72,45.54,45.69,549918.0,41.3267,41.481,41.3177,41.4537,549918.0
2017-07-26 10:25:00,45.69,45.82,45.62,45.8,455363.0,41.4537,41.5717,41.3902,41.5535,455363.0
2017-07-26 10:30:00,45.82,45.82,45.67,45.74,246076.0,41.5717,41.5717,41.4356,41.4991,246076.0
2017-07-26 10:35:00,45.73,45.73,45.61,45.62,122754.0,41.49,41.49,41.3812,41.3902,122754.0
2017-07-26 10:40:00,45.61,45.67,45.56,45.61,99919.0,41.3812,41.4356,41.3358,41.3812,99919.0
2017-07-26 10:45:00,45.62,45.73,45.62,45.66,81986.0,41.3902,41.49,41.3902,41.4265,81986.0
2017-07-26 10:50:00,45.66,45.67,45.6,45.64,51575.0,41.4265,41.4356,41.3721,41.4084,51575.0
2017-07-26 10:55:00,45.63,45.75,45.63,45.75,81692.0,41.3993,41.5082,41.3993,41.5082,81692.0
2017-07-26 11:00:00,45.75,45.84,45.73,45.82,185589.0,41.5082,41.5898,41.49,41.5717,185589.0
2017-07-26 11:05:00,45.83,45.99,45.83,45.96,295583.0,41.5808,41.7259,41.5808,41.6987,295583.0
2017-07-26 11:10:00,45.97,46.16,45.97,46.12,184045.0,41.7078,41.8802,41.7078,41.8439,184045.0
2017-07-26 11:15:00,46.13,46.17,46.03,46.08,114677.0,41.853,41.8892,41.7622,41.8076,114677.0
2017-07-26 11:20:00,46.09,46.18,46.02,46.08,287653.0,41.8167,41.8983,41.7531,41.8076,287653.0
2017-07-26 11:25:00,46.08,46.13,46.01,46.12,147415.0,41.8076,41.853,41.7441,41.8439,147415.0
2017-07-26 11:30:00,46.14,46.36,46.13,46.3,232151.0,41.862,42.0616,41.853,42.0072,232151.0
2017-07-26 11:35:00,46.29,46.34,46.22,46.3,289732.0,41.9981,42.0435,41.9346,42.0072,289732.0
2017-07-26 11:40:00,46.3,46.44,46.25,46.25,491635.0,42.0072,42.1342,41.9618,41.9618,491635.0
2017-07-26 11:45:00,46.25,46.33,46.25,46.3,117036.0,41.9618,42.0344,41.9618,42.0072,117036.0
2017-07-26 11:50:00,46.3,46.37,46.26,46.34,223644.0,42.0072,42.0707,41.9709,42.0435,223644.0
2017-07-26 11:55:00,46.34,46.46,46.32,46.44,184080.0,42.0435,42.1524,42.0253,42.1342,184080.0
2017-07-26 12:00:00,46.43,46.79,46.43,46.74,370818.0,42.1251,42.4518,42.1251,42.4064,370818.0
2017-07-26 12:05:00,46.75,46.85,46.72,46.75,246124.0,42.4155,42.5062,42.3882,42.4155,246124.0
2017-07-26 12:10:00,46.76,46.79,46.53,46.53,153549.0,42.4245,42.4518,42.2159,42.2159,153549.0
2017-07-26 12:15:00,46.53,46.54,46.24,46.25,221836.0,42.2159,42.2249,41.9528,41.9618,221836.0
2017-07-26 12:20:00,46.25,46.27,46.14,46.2,201731.0,41.9618,41.98,41.862,41.9165,201731.0
2017-07-26 12:25:00,46.21,46.27,46.0,46.07,238435.0,41.9255,41.98,41.735,41.7985,238435.0
2017-07-26 12:30:00,46.07,46.19,46.0,46.07,110901.0,41.7985,41.9074,41.735,41.7985,110901.0
2017-07-26 12:35:00,46.08,46.12,45.97,46.01,159493.0,41.8076,41.8439,41.7078,41.7441,159493.0
2017-07-26 12:40:00,46.02,46.02,45.87,45.92,161023.0,41.7531,41.7531,41.6171,41.6624,161023.0
2017-07-26 12:45:00,45.93,46.02,45.92,46.0,186601.0,41.6715,41.7531,41.6624,41.735,186601.0
2017-07-26 12:50:00,46.01,46.08,45.82,45.85,195198.0,41.7441,41.8076,41.5717,41.5989,195198.0
2017-07-26 12:55:00,45.85,45.93,45.84,45.91,61075.0,41.5989,41.6715,41.5898,41.6533,61075.0
2017-07-26 13:00:00,45.9,45.9,45.82,45.87,83603.0,41.6443,41.6443,41.5717,41.6171,83603.0
2017-07-26 13:05:00,45.87,45.9,45.68,45.72,167619.0,41.6171,41.6443,41.4447,41.481,167619.0
2017-07-26 13:10:00,45.72,45.73,45.59,45.62,267426.0,41.481,41.49,41.363,41.3902,267426.0
2017-07-26 13:15:00,45.62,45.78,45.57,45.68,136488.0,41.3902,41.5354,41.3449,41.4447,136488.0
2017-07-26 13:20:00,45.7,45.79,45.7,45.77,36494.0,41.4628,41.5445,41.4628,41.5263,36494.0
2017-07-26 13:25:00,45.76,45.79,45.67,45.69,184374.0,41.5173,41.5445,41.4356,41.4537,184374.0
2017-07-26 13:30:00,45.68,45.77,45.67,45.73,204954.0,41.4447,41.5263,41.4356,41.49,204954.0
2017-07-26 13:35:00,45.73,45.74,45.66,45.7,175961.0,41.49,41.4991,41.4265,41.4628,175961.0
2017-07-26 13:40:00,45.7,45.88,45.7,45.84,185282.0,41.4628,41.6261,41.4628,41.5898,185282.0
2017-07-26 13:45:00,45.83,45.87,45.66,45.68,84223.0,41.5808,41.6171,41.4265,41.4447,84223.0
2017-07-26 13:50:00,45.67,45.69,45.6,45.64,47910.0,41.4356,41.4537,41.3721,41.4084,47910.0
2017-07-26 13:55:00,45.64,45.69,45.57,45.64,69137.0,41.4084,41.4537,41.3449,41.4084,69137.0
2017-07-26 14:00:00,45.66,45.81,45.63,45.77,67157.0,41.4265,41.5626,41.3993,41.5263,67157.0
2017-07-26 14:05:00,45.78,45.78,45.68,45.74,71983.0,41.5354,41.5354,41.4447,41.4991,71983.0
2017-07-26 14:10:00,45.75,45.91,45.73,45.91,156887.0,41.5082,41.6533,41.49,41.6533,156887.0
2017-07-26 14:15:00,45.9,45.95,45.85,45.87,124344.0,41.6443,41.6896,41.5989,41.6171,124344.0
2017-07-26 14:20:00,45.86,45.91,45.85,45.88,51448.0,41.608,41.6533,41.5989,41.6261,51448.0
2017-07-26 14:25:00,45.88,45.89,45.79,45.79,92012.0,41.6261,41.6352,41.5445,41.5445,92012.0
2017-07-26 14:30:00,45.79,45.8,45.62,45.65,95755.0,41.5445,41.5535,41.3902,41.4175,95755.0
2017-07-26 14:35:00,45.65,45.76,45.61,45.73,74655.0,41.4175,41.5173,41.3812,41.49,74655.0
2017-07-26 14:40:00,45.74,45.77,45.71,45.76,41428.0,41.4991,41.5263,41.4719,41.5173,41428.0
2017-07-26 14:45:00,45.76,45.76,45.69,45.7,64204.0,41.5173,41.5173,41.4537,41.4628,64204.0
2017-07-26 14:50:00,45.7,45.76,45.69,45.76,55839.0,41.4628,41.5173,41.4537,41.5173,55839.0
2017-07-26 14:55:00,45.76,45.76,45.71,45.72,87616.0,41.5173,41.5173,41.4719,41.481,87616.0
2017-07-26 15:00:00,45.72,45.77,45.71,45.76,92711.0,41.481,41.5263,41.4719,41.5173,92711.0
2017-07-26 15:05:00,45.76,45.76,45.74,45.75,84824.0,41.5173,41.5173,41.4991,41.5082,84824.0
2017-07-26 15:10:00,45.75,45.76,45.73,45.75,110272.0,41.5082,41.5173,41.49,41.5082,110272.0
2017-07-26 15:15:00,45.74,45.82,45.73,45.82,219336.0,41.4991,41.5717,41.49,41.5717,219336.0
2017-07-26 15:20:00,45.82,45.91,45.8,45.84,109993.0,41.5717,41.6533,41.5535,41.5898,109993.0
2017-07-26 15:25:00,45.84,45.88,45.81,45.87,95329.0,41.5898,41.6261,41.5626,41.6171,95329.0
2017-07-26 15:30:00,45.88,45.96,45.83,45.96,127689.0,41.6261,41.6987,41.5808,41.6987,127689.0
2017-07-26 15:35:00,45.96,46.05,45.94,46.02,154938.0,41.6987,41.7804,41.6806,41.7531,154938.0
2017-07-26 15:40:00,46.01,46.02,45.96,46.0,183374.0,41.7441,41.7531,41.6987,41.735,183374.0
2017-07-26 15:45:00,46.0,46.01,45.96,45.99,198441.0,41.735,41.7441,41.6987,41.7259,198441.0
2017-07-26 15:50:00,46.0,46.05,45.85,45.9,400292.0,41.735,41.7804,41.5989,41.6443,400292.0
2017-07-26 15:55:00,45.9,45.92,45.82,45.86,402885.0,41.6443,41.6624,41.5717,41.608,402885.0
2017-07-27 09:30:00,46.5,46.72,46.05,46.07,791937.0,42.1886,42.3882,41.7804,41.7985,791937.0
2017-07-27 09:35:00,46.07,46.18,45.78,45.82,513219.0,41.7985,41.8983,41.5354,41.5717,513219.0
2017-07-27 09:40:00,45.81,45.82,45.45,45.46,263499.0,41.5626,41.5717,41.236,41.2451,263499.0
2017-07-27 09:45:00,45.45,45.99,45.45,45.83,337470.0,41.236,41.7259,41.236,41.5808,337470.0
2017-07-27 09:50:00,45.84,46.13,45.8,46.07,268381.0,41.5898,41.853,41.5535,41.7985,268381.0
2017-07-27 09:55:00,46.07,46.32,46.06,46.11,180813.0,41.7985,42.0253,41.7894,41.8348,180813.0
2017-07-27 10:00:00,46.14,46.49,46.12,46.46,354705.0,41.862,42.1796,41.8439,42.1524,354705.0
2017-07-27 10:05:00,46.45,46.53,46.29,46.29,205714.0,42.1433,42.2159,41.9981,41.9981,205714.0
2017-07-27 10:10:00,46.29,46.53,46.27,46.49,166847.0,41.9981,42.2159,41.98,42.1796,166847.0
2017-07-27 10:15:00,46.5,46.67,46.49,46.66,142958.0,42.1886,42.3429,42.1796,42.3338,142958.0
2017-07-27 10:20:00,46.66,46.83,46.65,46.8,213680.0,42.3338,42.488,42.3247,42.4608,213680.0
2017-07-27 10:25:00,46.79,46.85,46.74,46.85,200236.0,42.4518,42.5062,42.4064,42.5062,200236.0
2017-07-27 10:30:00,46.84,46.84,46.62,46.65,146792.0,42.4971,42.4971,42.2975,42.3247,146792.0
2017-07-27 10:35:00,46.64,46.8,46.64,46.68,120114.0,42.3157,42.4608,42.3157,42.352,120114.0
2017-07-27 10:40:00,46.69,46.7,46.4,46.4,256771.0,42.361,42.3701,42.0979,42.0979,256771.0
2017-07-27 10:45:00,46.41,46.46,46.32,46.44,237350.0,42.107,42.1524,42.0253,42.1342,237350.0
2017-07-27 10:50:00,46.44,46.49,46.35,46.4,210933.0,42.1342,42.1796,42.0526,42.0979,210933.0
2017-07-27 10:55:00,46.4,46.41,46.33,46.39,87634.0,42.0979,42.107,42.0344,42.0888,87634.0
2017-07-27 11:00:00,46.38,46.41,46.18,46.18,133173.0,42.0798,42.107,41.8983,41.8983,133173.0
2017-07-27 11:05:00,46.19,46.2,46.07,46.11,125593.0,41.9074,41.9165,41.7985,41.8348,125593.0
2017-07-27 11:10:00,46.11,46.22,46.07,46.15,123920.0,41.8348,41.9346,41.7985,41.8711,123920.0
2017-07-27 11:15:00,46.16,46.45,46.14,46.44,215852.0,41.8802,42.1433,41.862,42.1342,215852.0
2017-07-27 11:20:00,46.43,46.46,46.38,46.4,118154.0,42.1251,42.1524,42.0798,42.0979,118154.0
2017-07-27 11:25:00,46.4,46.4,46.13,46.14,164319.0,42.0979,42.0979,41.853,41.862,164319.0
2017-07-27 11:30:00,46.14,46.26,46.13,46.25,70750.0,41.862,41.9709,41.853,41.9618,70750.0
2017-07-27 11:35:00,46.26,46.29,46.21,46.29,77476.0,41.9709,41.9981,41.9255,41.9981,77476.0
2017-07-27 11:40:00,46.29,46.35,46.28,46.32,80699.0,41.9981,42.0526,41.989,42.0253,80699.0
2017-07-27 11:45:00,46.31,46.43,46.27,46.42,109511.0,42.0163,42.1251,41.98,42.1161,109511.0
2017-07-27 11:50:00,46.41,46.45,46.32,46.33,135112.0,42.107,42.1433,42.0253,42.0344,135112.0
2017-07-27 11:55:00,46.34,46.36,46.28,46.34,68284.0,42.0435,42.0616,41.989,42.0435,68284.0
2017-07-27 12:00:00,46.33,46.37,46.32,46.33,47125.0,42.0344,42.0707,42.0253,42.0344,47125.0
2017-07-27 12:05:00,46.33,46.33,46.18,46.18,50215.0,42.0344,42.0344,41.8983,41.8983,50215.0
2017-07-27 12:10:00,46.18,46.24,46.18,46.22,78138.0,41.8983,41.9528,41.8983,41.9346,78138.0
2017-07-27 12:15:00,46.23,46.23,46.05,46.06,62564.0,41.9437,41.9437,41.7804,41.7894,62564.0
2017-07-27 12:20:00,46.06,46.07,46.03,46.06,88097.0,41.7894,41.7985,41.7622,41.7894,88097.0
2017-07-27 12:25:00,46.06,46.06,45.62,45.63,217561.0,41.7894,41.7894,41.3902,41.3993,217561.0
2017-07-27 12:30:00,45.65,45.7,45.51,45.58,134883.0,41.4175,41.4628,41.2904,41.3539,134883.0
2017-07-27 12:35:00,45.57,45.59,45.31,45.4,231571.0,41.3449,41.363,41.109,41.1906,231571.0
2017-07-27 12:40:00,45.38,45.4,45.18,45.34,270055.0,41.1725,41.1906,40.991,41.1362,270055.0
2017-07-27 12:45:00,45.34,45.66,45.33,45.57,145337.0,41.1362,41.4265,41.1271,41.3449,145337.0
2017-07-27 12:50:00,45.58,45.63,45.33,45.35,102246.0,41.3539,41.3993,41.1271,41.1453,102246.0
2017-07-27 12:55:00,45.35,45.35,44.78,44.87,433856.0,41.1453,41.1453,40.6281,40.7098,433856.0
2017-07-27 13:00:00,44.88,45.14,44.79,45.13,315516.0,40.7188,40.9547,40.6372,40.9457,315516.0
2017-07-27 13:05:00,45.12,45.3,45.07,45.14,267498.0,40.9366,41.0999,40.8912,40.9547,267498.0
2017-07-27 13:10:00,45.14,45.21,44.95,45.0,168576.0,40.9547,41.0183,40.7824,40.8277,168576.0
2017-07-27 13:15:00,45.01,45.04,44.75,44.84,175140.0,40.8368,40.864,40.6009,40.6826,175140.0
2017-07-27 13:20:00,44.83,44.85,44.3,44.3,314815.0,40.6735,40.6916,40.1926,40.1926,314815.0
2017-07-27 13:25:00,44.34,44.36,44.0,44.24,366254.0,40.2289,40.2471,39.9204,40.1382,366254.0
2017-07-27 13:30:00,44.25,44.54,44.2,44.37,152855.0,40.1473,40.4104,40.1019,40.2561,152855.0
2017-07-27 13:35:00,44.36,44.4,43.91,43.94,271921.0,40.2471,40.2834,39.8388,39.866,271921.0
2017-07-27 13:40:00,43.94,44.69,43.88,44.58,423429.0,39.866,40.5465,39.8116,40.4467,423429.0
2017-07-27 13:45:00,44.59,45.3,44.58,44.96,301331.0,40.4557,41.0999,40.4467,40.7914,301331.0
2017-07-27 13:50:00,44.97,45.13,44.77,45.01,239520.0,40.8005,40.9457,40.619,40.8368,239520.0
2017-07-27 13:55:00,45.02,45.15,44.83,44.93,139003.0,40.8459,40.9638,40.6735,40.7642,139003.0
2017-07-27 14:00:00,44.94,45.23,44.85,45.11,219571.0,40.7733,41.0364,40.6916,40.9275,219571.0
2017-07-27 14:05:00,45.11,45.26,45.1,45.23,119030.0,40.9275,41.0636,40.9184,41.0364,119030.0
2017-07-27 14:10:00,45.23,45.32,45.19,45.22,154871.0,41.0364,41.1181,41.0001,41.0273,154871.0
2017-07-27 14:15:00,45.2,45.22,45.05,45.08,93263.0,41.0092,41.0273,40.8731,40.9003,93263.0
2017-07-27 14:20:00,45.08,45.12,44.99,45.03,54266.0,40.9003,40.9366,40.8186,40.8549,54266.0
2017-07-27 14:25:00,45.01,45.02,44.82,44.93,127433.0,40.8368,40.8459,40.6644,40.7642,127433.0
2017-07-27 14:30:00,44.93,45.03,44.88,44.93,70731.0,40.7642,40.8549,40.7188,40.7642,70731.0
2017-07-27 14:35:00,44.93,45.06,44.91,44.99,40719.0,40.7642,40.8822,40.7461,40.8186,40719.0
2017-07-27 14:40:00,44.99,44.99,44.8,44.83,53381.0,40.8186,40.8186,40.6463,40.6735,53381.0
2017-07-27 14:45:00,44.84,45.0,44.84,44.95,50009.0,40.6826,40.8277,40.6826,40.7824,50009.0
2017-07-27 14:50:00,44.96,45.03,44.92,44.94,44177.0,40.7914,40.8549,40.7551,40.7733,44177.0
2017-07-27 14:55:00,44.94,45.09,44.94,45.07,45992.0,40.7733,40.9094,40.7733,40.8912,45992.0
2017-07-27 15:00:00,45.07,45.08,44.93,44.96,35511.0,40.8912,40.9003,40.7642,40.7914,35511.0
2017-07-27 15:05:00,44.96,45.05,44.86,44.9,43494.0,40.7914,40.8731,40.7007,40.737,43494.0
2017-07-27 15:10:00,44.91,45.01,44.91,45.0,76671.0,40.7461,40.8368,40.7461,40.8277,76671.0
2017-07-27 15:15:00,45.0,45.06,44.92,44.99,87062.0,40.8277,40.8822,40.7551,40.8186,87062.0
2017-07-27 15:20:00,44.98,45.07,44.96,45.03,71077.0,40.8096,40.8912,40.7914,40.8549,71077.0
2017-07-27 15:25:00,45.03,45.1,45.0,45.03,108169.0,40.8549,40.9184,40.8277,40.8549,108169.0
2017-07-27 15:30:00,45.03,45.1,44.94,45.09,100297.0,40.8549,40.9184,40.7733,40.9094,100297.0
2017-07-27 15:35:00,45.07,45.08,45.01,45.06,67918.0,40.8912,40.9003,40.8368,40.8822,67918.0
2017-07-27 15:40:00,45.05,45.08,44.96,44.98,131827.0,40.8731,40.9003,40.7914,40.8096,131827.0
2017-07-27 15:45:00,44.99,45.09,44.98,45.05,126469.0,40.8186,40.9094,40.8096,40.8731,126469.0
2017-07-27 15:50:00,45.06,45.17,45.05,45.1,255175.0,40.8822,40.982,40.8731,40.9184,255175.0
2017-07-27 15:55:00,45.11,45.21,45.08,45.15,341778.0,40.9275,41.0183,40.9003,40.9638,341778.0
2017-07-28 09:30:00,44.7,44.79,44.2,44.29,435969.0,40.5555,40.6372,40.1019,40.1836,435969.0
2017-07-28 09:35:00,44.31,45.11,44.3,45.03,234853.0,40.2017,40.9275,40.1926,40.8549,234853.0
2017-07-28 09:40:00,45.03,45.42,45.02,45.3,315544.0,40.8549,41.2088,40.8459,41.0999,315544.0
2017-07-28 09:45:00,45.28,45.3,44.91,44.94,144312.0,41.0818,41.0999,40.7461,40.7733,144312.0
2017-07-28 09:50:00,44.94,45.18,44.92,44.99,203136.0,40.7733,40.991,40.7551,40.8186,203136.0
2017-07-28 09:55:00,44.99,45.33,44.96,45.23,126352.0,40.8186,41.1271,40.7914,41.0364,126352.0
2017-07-28 10:00:00,45.23,45.4,45.23,45.37,102560.0,41.0364,41.1906,41.0364,41.1634,102560.0
2017-07-28 10:05:00,45.38,45.38,45.16,45.22,116381.0,41.1725,41.1725,40.9729,41.0273,116381.0
2017-07-28 10:10:00,45.21,45.34,45.16,45.34,86397.0,41.0183,41.1362,40.9729,41.1362,86397.0
2017-07-28 10:15:00,45.34,45.35,45.05,45.13,145642.0,41.1362,41.1453,40.8731,40.9457,145642.0
2017-07-28 10:20:00,45.12,45.14,45.02,45.03,110826.0,40.9366,40.9547,40.8459,40.8549,110826.0
2017-07-28 10:25:00,45.04,45.14,44.99,45.08,106250.0,40.864,40.9547,40.8186,40.9003,106250.0
2017-07-28 10:30:00,45.09,45.16,44.89,44.95,135680.0,40.9094,40.9729,40.7279,40.7824,135680.0
2017-07-28 10:35:00,44.96,45.06,44.95,45.03,104287.0,40.7914,40.8822,40.7824,40.8549,104287.0
2017-07-28 10:40:00,45.01,45.1,44.99,45.03,161538.0,40.8368,40.9184,40.8186,40.8549,161538.0
2017-07-28 10:45:00,45.03,45.05,44.98,45.0,166649.0,40.8549,40.8731,40.8096,40.8277,166649.0
2017-07-28 10:50:00,45.0,45.05,44.97,45.03,99964.0,40.8277,40.8731,40.8005,40.8549,99964.0
2017-07-28 10:55:00,45.02,45.12,44.99,45.05,65455.0,40.8459,40.9366,40.8186,40.8731,65455.0
2017-07-28 11:00:00,45.05,45.25,45.05,45.24,59508.0,40.8731,41.0545,40.8731,41.0455,59508.0
2017-07-28 11:05:00,45.24,45.33,45.15,45.29,86889.0,41.0455,41.1271,40.9638,41.0908,86889.0
2017-07-28 11:10:00,45.28,45.39,45.26,45.35,107679.0,41.0818,41.1816,41.0636,41.1453,107679.0
2017-07-28 11:15:00,45.35,45.38,45.25,45.31,81339.0,41.1453,41.1725,41.0545,41.109,81339.0
2017-07-28 11:20:00,45.31,45.31,45.12,45.2,116688.0,41.109,41.109,40.9366,41.0092,116688.0
2017-07-28 11:25:00,45.21,45.24,45.15,45.17,74440.0,41.0183,41.0455,40.9638,40.982,74440.0
2017-07-28 11:30:00,45.16,45.23,45.11,45.13,113593.0,40.9729,41.0364,40.9275,40.9457,113593.0
2017-07-28 11:35:00,45.13,45.21,45.13,45.13,66422.0,40.9457,41.0183,40.9457,40.9457,66422.0
2017-07-28 11:40:00,45.13,45.16,45.1,45.11,55705.0,40.9457,40.9729,40.9184,40.9275,55705.0
2017-07-28 11:45:00,45.11,45.17,45.11,45.13,47750.0,40.9275,40.982,40.9275,40.9457,47750.0
2017-07-28 11:50:00,45.12,45.16,45.11,45.13,112565.0,40.9366,40.9729,40.9275,40.9457,112565.0
2017-07-28 11:55:00,45.13,45.36,45.11,45.35,153858.0,40.9457,41.1543,40.9275,41.1453,153858.0
2017-07-28 12:00:00,45.34,45.42,45.29,45.41,104543.0,41.1362,41.2088,41.0908,41.1997,104543.0
2017-07-28 12:05:00,45.41,45.49,45.4,45.47,116387.0,41.1997,41.2723,41.1906,41.2541,116387.0
2017-07-28 12:10:00,45.47,45.49,45.41,45.44,78464.0,41.2541,41.2723,41.1997,41.2269,78464.0
2017-07-28 12:15:00,45.44,45.57,45.42,45.55,127093.0,41.2269,41.3449,41.2088,41.3267,127093.0
2017-07-28 12:20:00,45.55,45.62,45.5,45.55,129029.0,41.3267,41.3902,41.2814,41.3267,129029.0
2017-07-28 12:25:00,45.55,45.84,45.54,45.84,93636.0,41.3267,41.5898,41.3177,41.5898,93636.0
2017-07-28 12:30:00,45.82,45.93,45.76,45.78,104462.0,41.5717,41.6715,41.5173,41.5354,104462.0
2017-07-28 12:35:00,45.76,45.97,45.73,45.95,107586.0,41.5173,41.7078,41.49,41.6896,107586.0
2017-07-28 12:40:00,45.94,45.96,45.71,45.73,114723.0,41.6806,41.6987,41.4719,41.49,114723.0
2017-07-28 12:45:00,45.73,45.84,45.72,45.77,73369.0,41.49,41.5898,41.481,41.5263,73369.0
2017-07-28 12:50:00,45.77,45.79,45.71,45.75,79080.0,41.5263,41.5445,41.4719,41.5082,79080.0
2017-07-28 12:55:00,45.75,45.81,45.6,45.61,79718.0,41.5082,41.5626,41.3721,41.3812,79718.0
2017-07-28 13:00:00,45.61,45.71,45.56,45.6,87990.0,41.3812,41.4719,41.3358,41.3721,87990.0
2017-07-28 13:05:00,45.6,45.62,45.46,45.47,63615.0,41.3721,41.3902,41.2451,41.2541,63615.0
2017-07-28 13:10:00,45.47,45.51,45.42,45.49,65667.0,41.2541,41.2904,41.2088,41.2723,65667.0
2017-07-28 13:15:00,45.5,45.55,45.43,45.47,108310.0,41.2814,41.3267,41.2179,41.2541,108310.0
2017-07-28 13:20:00,45.46,45.47,45.33,45.4,87236.0,41.2451,41.2541,41.1271,41.1906,87236.0
2017-07-28 13:25:00,45.39,45.49,45.36,45.48,83200.0,41.1816,41.2723,41.1543,41.2632,83200.0
2017-07-28 13:30:00,45.48,45.48,45.37,45.38,48962.0,41.2632,41.2632,41.1634,41.1725,48962.0
2017-07-28 13:35:00,45.38,45.43,45.35,45.42,94658.0,41.1725,41.2179,41.1453,41.2088,94658.0
2017-07-28 13:40:00,45.43,45.51,45.42,45.51,92876.0,41.2179,41.2904,41.2088,41.2904,92876.0
2017-07-28 13:45:00,45.51,45.55,45.46,45.48,73726.0,41.2904,41.3267,41.2451,41.2632,73726.0
2017-07-28 13:50:00,45.48,45.51,45.4,45.43,57041.0,41.2632,41.2904,41.1906,41.2179,57041.0
2017-07-28 13:55:00,45.42,45.42,45.36,45.38,55032.0,41.2088,41.2088,41.1543,41.1725,55032.0
2017-07-28 14:00:00,45.39,45.53,45.39,45.49,54904.0,41.1816,41.3086,41.1816,41.2723,54904.0
2017-07-28 14:05:00,45.48,45.5,45.41,45.44,57252.0,41.2632,41.2814,41.1997,41.2269,57252.0
2017-07-28 14:10:00,45.44,45.45,45.38,45.39,36146.0,41.2269,41.236,41.1725,41.1816,36146.0
2017-07-28 14:15:00,45.39,45.47,45.36,45.46,54406.0,41.1816,41.2541,41.1543,41.2451,54406.0
2017-07-28 14:20:00,45.44,45.47,45.42,45.44,24743.0,41.2269,41.2541,41.2088,41.2269,24743.0
2017-07-28 14:25:00,45.44,45.46,45.41,45.42,36437.0,41.2269,41.2451,41.1997,41.2088,36437.0
2017-07-28 14:30:00,45.41,45.53,45.37,45.49,67949.0,41.1997,41.3086,41.1634,41.2723,67949.0
2017-07-28 14:35:00,45.49,45.52,45.45,45.46,41410.0,41.2723,41.2995,41.236,41.2451,41410.0
2017-07-28 14:40:00,45.46,45.47,45.37,45.38,47081.0,41.2451,41.2541,41.1634,41.1725,47081.0
2017-07-28 14:45:00,45.38,45.4,45.33,45.35,38522.0,41.1725,41.1906,41.1271,41.1453,38522.0
2017-07-28 14:50:00,45.36,45.36,45.28,45.35,55441.0,41.1543,41.1543,41.0818,41.1453,55441.0
2017-07-28 14:55:00,45.35,45.38,45.32,45.33,56475.0,41.1453,41.1725,41.1181,41.1271,56475.0
2017-07-28 15:00:00,45.34,45.36,45.26,45.27,38355.0,41.1362,41.1543,41.0636,41.0727,38355.0
2017-07-28 15:05:00,45.27,45.29,45.23,45.28,55164.0,41.0727,41.0908,41.0364,41.0818,55164.0
2017-07-28 15:10:00,45.28,45.28,45.16,45.19,59459.0,41.0818,41.0818,40.9729,41.0001,59459.0
2017-07-28 15:15:00,45.19,45.19,45.07,45.12,84360.0,41.0001,41.0001,40.8912,40.9366,84360.0
2017-07-28 15:20:00,45.12,45.19,45.11,45.16,57391.0,40.9366,41.0001,40.9275,40.9729,57391.0
2017-07-28 15:25:00,45.15,45.16,45.1,45.14,68435.0,40.9638,40.9729,40.9184,40.9547,68435.0
2017-07-28 15:30:00,45.14,45.2,45.13,45.15,86324.0,40.9547,41.0092,40.9457,40.9638,86324.0
2017-07-28 15:35:00,45.16,45.16,45.11,45.11,36411.0,40.9729,40.9729,40.9275,40.9275,36411.0
2017-07-28 15:40:00,45.11,45.23,45.1,45.18,116699.0,40.9275,41.0364,40.9184,40.991,116699.0
2017-07-28 15:45:00,45.19,45.21,45.15,45.18,100929.0,41.0001,41.0183,40.9638,40.991,100929.0
2017-07-28 15:50:00,45.18,45.29,45.17,45.23,324790.0,40.991,41.0908,40.982,41.0364,324790.0
2017-07-28 15:55:00,45.23,45.27,45.19,45.2,318892.0,41.0364,41.0727,41.0001,41.0092,318892.0
2017-07-31 09:30:00,45.25,45.72,45.25,45.67,849228.0,41.0545,41.481,41.0545,41.4356,849228.0
2017-07-31 09:35:00,45.66,45.7,45.52,45.53,271223.0,41.4265,41.4628,41.2995,41.3086,271223.0
2017-07-31 09:40:00,45.53,45.7,45.48,45.66,251666.0,41.3086,41.4628,41.2632,41.4265,251666.0
2017-07-31 09:45:00,45.66,45.85,45.55,45.79,224152.0,41.4265,41.5989,41.3267,41.5445,224152.0
2017-07-31 09:50:00,45.79,45.99,45.75,45.81,163648.0,41.5445,41.7259,41.5082,41.5626,163648.0
2017-07-31 09:55:00,45.8,45.82,45.44,45.45,172065.0,41.5535,41.5717,41.2269,41.236,172065.0
2017-07-31 10:00:00,45.45,45.51,45.11,45.18,232381.0,41.236,41.2904,40.9275,40.991,232381.0
2017-07-31 10:05:00,45.18,45.32,45.17,45.24,180826.0,40.991,41.1181,40.982,41.0455,180826.0
2017-07-31 10:10:00,45.25,45.44,45.17,45.4,165111.0,41.0545,41.2269,40.982,41.1906,165111.0
2017-07-31 10:15:00,45.4,45.6,45.36,45.51,150129.0,41.1906,41.3721,41.1543,41.2904,150129.0
2017-07-31 10:20:00,45.49,45.57,45.33,45.33,61947.0,41.2723,41.3449,41.1271,41.1271,61947.0
2017-07-31 10:25:00,45.35,45.41,45.05,45.08,85951.0,41.1453,41.1997,40.8731,40.9003,85951.0
2017-07-31 10:30:00,45.06,45.09,44.83,44.98,319389.0,40.8822,40.9094,40.6735,40.8096,319389.0
2017-07-31 10:35:00,44.98,45.03,44.78,44.98,123384.0,40.8096,40.8549,40.6281,40.8096,123384.0
2017-07-31 10:40:00,44.98,45.15,44.98,45.03,77790.0,40.8096,40.9638,40.8096,40.8549,77790.0
2017-07-31 10:45:00,45.03,45.03,44.96,45.0,255979.0,40.8549,40.8549,40.7914,40.8277,255979.0
2017-07-31 10:50:00,45.01,45.01,44.88,44.92,132679.0,40.8368,40.8368,40.7188,40.7551,132679.0
2017-07-31 10:55:00,44.93,45.08,44.92,45.05,165991.0,40.7642,40.9003,40.7551,40.8731,165991.0
2017-07-31 11:00:00,45.05,45.17,45.02,45.07,153581.0,40.8731,40.982,40.8459,40.8912,153581.0
2017-07-31 11:05:00,45.08,45.1,45.05,45.1,70837.0,40.9003,40.9184,40.8731,40.9184,70837.0
2017-07-31 11:10:00,45.09,45.11,45.06,45.1,137480.0,40.9094,40.9275,40.8822,40.9184,137480.0
2017-07-31 11:15:00,45.1,45.21,45.01,45.03,244581.0,40.9184,41.0183,40.8368,40.8549,244581.0
2017-07-31 11:20:00,45.04,45.05,44.91,44.95,86254.0,40.864,40.8731,40.7461,40.7824,86254.0
2017-07-31 11:25:00,44.96,45.04,44.9,44.92,125669.0,40.7914,40.864,40.737,40.7551,125669.0
2017-07-31 11:30:00,44.93,44.99,44.8,44.8,109918.0,40.7642,40.8186,40.6463,40.6463,109918.0
2017-07-31 11:35:00,44.82,44.89,44.81,44.88,84040.0,40.6644,40.7279,40.6553,40.7188,84040.0
2017-07-31 11:40:00,44.88,44.91,44.85,44.89,117541.0,40.7188,40.7461,40.6916,40.7279,117541.0
2017-07-31 11:45:00,44.9,44.91,44.88,44.89,111087.0,40.737,40.7461,40.7188,40.7279,111087.0
2017-07-31 11:50:00,44.89,44.89,44.83,44.85,107792.0,40.7279,40.7279,40.6735,40.6916,107792.0
2017-07-31 11:55:00,44.84,44.85,44.76,44.84,105343.0,40.6826,40.6916,40.61,40.6826,105343.0
2017-07-31 12:00:00,44.83,44.83,44.66,44.69,115326.0,40.6735,40.6735,40.5192,40.5465,115326.0
2017-07-31 12:05:00,44.69,44.69,44.44,44.53,161327.0,40.5465,40.5465,40.3196,40.4013,161327.0
2017-07-31 12:10:00,44.55,44.59,44.5,44.59,52272.0,40.4194,40.4557,40.3741,40.4557,52272.0
2017-07-31 12:15:00,44.59,44.68,44.56,44.68,154753.0,40.4557,40.5374,40.4285,40.5374,154753.0
2017-07-31 12:20:00,44.68,44.82,44.64,44.82,106468.0,40.5374,40.6644,40.5011,40.6644,106468.0
2017-07-31 12:25:00,44.82,45.0,44.81,44.98,245076.0,40.6644,40.8277,40.6553,40.8096,245076.0
2017-07-31 12:30:00,44.98,44.99,44.92,44.95,86034.0,40.8096,40.8186,40.7551,40.7824,86034.0
2017-07-31 12:35:00,44.95,45.05,44.91,45.05,122332.0,40.7824,40.8731,40.7461,40.8731,122332.0
2017-07-31 12:40:00,45.04,45.07,45.02,45.04,73587.0,40.864,40.8912,40.8459,40.864,73587.0
2017-07-31 12:45:00,45.04,45.1,44.99,45.02,65769.0,40.864,40.9184,40.8186,40.8459,65769.0
2017-07-31 12:50:00,45.02,45.1,44.98,45.08,46371.0,40.8459,40.9184,40.8096,40.9003,46371.0
2017-07-31 12:55:00,45.09,45.15,45.08,45.14,77279.0,40.9094,40.9638,40.9003,40.9547,77279.0
2017-07-31 13:00:00,45.14,45.15,45.03,45.04,81990.0,40.9547,40.9638,40.8549,40.864,81990.0
2017-07-31 13:05:00,45.03,45.06,44.97,45.0,36148.0,40.8549,40.8822,40.8005,40.8277,36148.0
2017-07-31 13:10:00,45.01,45.04,44.93,44.95,54756.0,40.8368,40.864,40.7642,40.7824,54756.0
2017-07-31 13:15:00,44.96,45.11,44.94,45.1,46180.0,40.7914,40.9275,40.7733,40.9184,46180.0
2017-07-31 13:20:00,45.09,45.11,45.02,45.04,73906.0,40.9094,40.9275,40.8459,40.864,73906.0
2017-07-31 13:25:00,45.04,45.11,45.02,45.09,41942.0,40.864,40.9275,40.8459,40.9094,41942.0
2017-07-31 13:30:00,45.1,45.22,45.1,45.2,90485.0,40.9184,41.0273,40.9184,41.0092,90485.0
2017-07-31 13:35:00,45.21,45.21,45.06,45.07,64586.0,41.0183,41.0183,40.8822,40.8912,64586.0
2017-07-31 13:40:00,45.08,45.12,45.01,45.11,214291.0,40.9003,40.9366,40.8368,40.9275,214291.0
2017-07-31 13:45:00,45.1,45.1,45.04,45.05,119367.0,40.9184,40.9184,40.864,40.8731,119367.0
2017-07-31 13:50:00,45.06,45.07,45.04,45.04,74689.0,40.8822,40.8912,40.864,40.864,74689.0
2017-07-31 13:55:00,45.04,45.15,45.04,45.15,83530.0,40.864,40.9638,40.864,40.9638,83530.0
2017-07-31 14:00:00,45.15,45.2,45.13,45.2,53720.0,40.9638,41.0092,40.9457,41.0092,53720.0
2017-07-31 14:05:00,45.18,45.2,45.09,45.14,47867.0,40.991,41.0092,40.9094,40.9547,47867.0
2017-07-31 14:10:00,45.13,45.23,45.1,45.23,82026.0,40.9457,41.0364,40.9184,41.0364,82026.0
2017-07-31 14:15:00,45.23,45.37,45.21,45.37,71631.0,41.0364,41.1634,41.0183,41.1634,71631.0
2017-07-31 14:20:00,45.37,45.4,45.24,45.28,42624.0,41.1634,41.1906,41.0455,41.0818,42624.0
2017-07-31 14:25:00,45.3,45.33,45.27,45.27,40197.0,41.0999,41.1271,41.0727,41.0727,40197.0
2017-07-31 14:30:00,45.27,45.37,45.26,45.37,57040.0,41.0727,41.1634,41.0636,41.1634,57040.0
2017-07-31 14:35:00,45.36,45.37,45.26,45.34,49607.0,41.1543,41.1634,41.0636,41.1362,49607.0
2017-07-31 14:40:00,45.34,45.4,45.29,45.29,54325.0,41.1362,41.1906,41.0908,41.0908,54325.0
2017-07-31 14:45:00,45.29,45.29,45.25,45.26,33211.0,41.0908,41.0908,41.0545,41.0636,33211.0
2017-07-31 14:50:00,45.25,45.25,45.21,45.23,34875.0,41.0545,41.0545,41.0183,41.0364,34875.0
2017-07-31 14:55:00,45.23,45.29,45.23,45.27,24881.0,41.0364,41.0908,41.0364,41.0727,24881.0
2017-07-31 15:00:00,45.26,45.29,45.24,45.24,72815.0,41.0636,41.0908,41.0455,41.0455,72815.0
2017-07-31 15:05:00,45.24,45.26,45.19,45.24,34646.0,41.0455,41.0636,41.0001,41.0455,34646.0
2017-07-31 15:10:00,45.23,45.26,45.18,45.19,87435.0,41.0364,41.0636,40.991,41.0001,87435.0
2017-07-31 15:15:00,45.19,45.25,45.18,45.2,93084.0,41.0001,41.0545,40.991,41.0092,93084.0
2017-07-31 15:20:00,45.2,45.2,45.12,45.13,67398.0,41.0092,41.0092,40.9366,40.9457,67398.0
2017-07-31 15:25:00,45.14,45.15,45.05,45.08,73546.0,40.9547,40.9638,40.8731,40.9003,73546.0
2017-07-31 15:30:00,45.09,45.16,45.07,45.15,71297.0,40.9094,40.9729,40.8912,40.9638,71297.0
2017-07-31 15:35:00,45.15,45.19,45.12,45.16,91960.0,40.9638,41.0001,40.9366,40.9729,91960.0
2017-07-31 15:40:00,45.15,45.15,45.08,45.11,123537.0,40.9638,40.9638,40.9003,40.9275,123537.0
2017-07-31 15:45:00,45.1,45.18,45.09,45.16,110354.0,40.9184,40.991,40.9094,40.9729,110354.0
2017-07-31 15:50:00,45.15,45.24,45.1,45.16,385663.0,40.9638,41.0455,40.9184,40.9729,385663.0
2017-07-31 15:55:00,45.16,45.22,45.05,45.17,429518.0,40.9729,41.0273,40.8731,40.982,429518.0
2017-08-01 09:30:00,45.82,45.89,45.51,45.71,341913.0,41.5717,41.6352,41.2904,41.4719,341913.0
2017-08-01 09:35:00,45.73,45.91,45.57,45.84,221909.0,41.49,41.6533,41.3449,41.5898,221909.0
2017-08-01 09:40:00,45.83,45.91,45.72,45.87,131172.0,41.5808,41.6533,41.481,41.6171,131172.0
2017-08-01 09:45:00,45.86,45.87,45.68,45.73,196223.0,41.608,41.6171,41.4447,41.49,196223.0
2017-08-01 09:50:00,45.73,45.83,45.63,45.68,204538.0,41.49,41.5808,41.3993,41.4447,204538.0
2017-08-01 09:55:00,45.67,45.79,45.65,45.66,138292.0,41.4356,41.5445,41.4175,41.4265,138292.0
2017-08-01 10:00:00,45.68,45.78,45.63,45.69,139497.0,41.4447,41.5354,41.3993,41.4537,139497.0
2017-08-01 10:05:00,45.69,45.74,45.57,45.63,90503.0,41.4537,41.4991,41.3449,41.3993,90503.0
2017-08-01 10:10:00,45.64,45.73,45.6,45.68,63413.0,41.4084,41.49,41.3721,41.4447,63413.0
2017-08-01 10:15:00,45.68,45.7,45.63,45.65,69587.0,41.4447,41.4628,41.3993,41.4175,69587.0
2017-08-01 10:20:00,45.65,45.66,45.32,45.33,192498.0,41.4175,41.4265,41.1181,41.1271,192498.0
2017-08-01 10:25:00,45.34,45.49,45.25,45.49,95347.0,41.1362,41.2723,41.0545,41.2723,95347.0
2017-08-01 10:30:00,45.48,45.53,45.43,45.49,58737.0,41.2632,41.3086,41.2179,41.2723,58737.0
2017-08-01 10:35:00,45.5,45.58,45.44,45.55,66938.0,41.2814,41.3539,41.2269,41.3267,66938.0
2017-08-01 10:40:00,45.55,45.61,45.53,45.57,42034.0,41.3267,41.3812,41.3086,41.3449,42034.0
2017-08-01 10:45:00,45.56,45.58,45.47,45.56,54695.0,41.3358,41.3539,41.2541,41.3358,54695.0
2017-08-01 10:50:00,45.57,45.61,45.54,45.57,60875.0,41.3449,41.3812,41.3177,41.3449,60875.0
2017-08-01 10:55:00,45.56,45.57,45.41,45.41,70748.0,41.3358,41.3449,41.1997,41.1997,70748.0
2017-08-01 11:00:00,45.41,45.5,45.4,45.43,56233.0,41.1997,41.2814,41.1906,41.2179,56233.0
2017-08-01 11:05:00,45.43,45.45,45.35,45.42,53551.0,41.2179,41.236,41.1453,41.2088,53551.0
2017-08-01 11:10:00,45.42,45.48,45.37,45.37,39612.0,41.2088,41.2632,41.1634,41.1634,39612.0
2017-08-01 11:15:00,45.38,45.57,45.37,45.56,80801.0,41.1725,41.3449,41.1634,41.3358,80801.0
2017-08-01 11:20:00,45.56,45.6,45.49,45.5,90221.0,41.3358,41.3721,41.2723,41.2814,90221.0
2017-08-01 11:25:00,45.51,45.52,45.31,45.34,73265.0,41.2904,41.2995,41.109,41.1362,73265.0
2017-08-01 11:30:00,45.34,45.44,45.32,45.36,67743.0,41.1362,41.2269,41.1181,41.1543,67743.0
2017-08-01 11:35:00,45.36,45.45,45.35,45.39,41571.0,41.1543,41.236,41.1453,41.1816,41571.0
2017-08-01 11:40:00,45.39,45.5,45.39,45.48,43705.0,41.1816,41.2814,41.1816,41.2632,43705.0
2017-08-01 11:45:00,45.47,45.54,45.46,45.48,41189.0,41.2541,41.3177,41.2451,41.2632,41189.0
2017-08-01 11:50:00,45.5,45.5,45.44,45.46,124633.0,41.2814,41.2814,41.2269,41.2451,124633.0
2017-08-01 11:55:00,45.45,45.5,45.44,45.45,46421.0,41.236,41.2814,41.2269,41.236,46421.0
2017-08-01 12:00:00,45.46,45.48,45.35,45.37,76008.0,41.2451,41.2632,41.1453,41.1634,76008.0
2017-08-01 12:05:00,45.37,45.37,45.27,45.31,59414.0,41.1634,41.1634,41.0727,41.109,59414.0
2017-08-01 12:10:00,45.3,45.44,45.3,45.44,57602.0,41.0999,41.2269,41.0999,41.2269,57602.0
2017-08-01 12:15:00,45.45,45.45,45.36,45.36,44152.0,41.236,41.236,41.1543,41.1543,44152.0
2017-08-01 12:20:00,45.35,45.4,45.33,45.37,33187.0,41.1453,41.1906,41.1271,41.1634,33187.0
2017-08-01 12:25:00,45.36,45.4,45.31,45.39,31625.0,41.1543,41.1906,41.109,41.1816,31625.0
2017-08-01 12:30:00,45.38,45.4,45.32,45.39,35162.0,41.1725,41.1906,41.1181,41.1816,35162.0
2017-08-01 12:35:00,45.38,45.43,45.38,45.41,24487.0,41.1725,41.2179,41.1725,41.1997,24487.0
2017-08-01 12:40:00,45.42,45.43,45.36,45.36,35599.0,41.2088,41.2179,41.1543,41.1543,35599.0
2017-08-01 12:45:00,45.36,45.46,45.34,45.44,37116.0,41.1543,41.2451,41.1362,41.2269,37116.0
2017-08-01 12:50:00,45.44,45.48,45.42,45.46,26818.0,41.2269,41.2632,41.2088,41.2451,26818.0
2017-08-01 12:55:00,45.46,45.5,45.45,45.48,26442.0,41.2451,41.2814,41.236,41.2632,26442.0
2017-08-01 13:00:00,45.48,45.5,45.4,45.41,32050.0,41.2632,41.2814,41.1906,41.1997,32050.0
2017-08-01 13:05:00,45.41,45.51,45.4,45.51,23266.0,41.1997,41.2904,41.1906,41.2904,23266.0
2017-08-01 13:10:00,45.52,45.52,45.45,45.5,54512.0,41.2995,41.2995,41.236,41.2814,54512.0
2017-08-01 13:15:00,45.5,45.53,45.44,45.52,28709.0,41.2814,41.3086,41.2269,41.2995,28709.0
2017-08-01 13:20:00,45.52,45.56,45.48,45.55,25536.0,41.2995,41.3358,41.2632,41.3267,25536.0
2017-08-01 13:25:00,45.55,45.56,45.5,45.52,32050.0,41.3267,41.3358,41.2814,41.2995,32050.0
2017-08-01 13:30:00,45.52,45.58,45.5,45.52,45352.0,41.2995,41.3539,41.2814,41.2995,45352.0
2017-08-01 13:35:00,45.52,45.54,45.39,45.43,118714.0,41.2995,41.3177,41.1816,41.2179,118714.0
2017-08-01 13:40:00,45.43,45.5,45.39,45.45,32465.0,41.2179,41.2814,41.1816,41.236,32465.0
2017-08-01 13:45:00,45.44,45.45,45.39,45.4,28658.0,41.2269,41.236,41.1816,41.1906,28658.0
2017-08-01 13:50:00,45.4,45.41,45.3,45.33,64780.0,41.1906,41.1997,41.0999,41.1271,64780.0
2017-08-01 13:55:00,45.33,45.44,45.32,45.44,45433.0,41.1271,41.2269,41.1181,41.2269,45433.0
2017-08-01 14:00:00,45.45,45.5,45.41,45.5,23444.0,41.236,41.2814,41.1997,41.2814,23444.0
2017-08-01 14:05:00,45.5,45.56,45.48,45.5,49855.0,41.2814,41.3358,41.2632,41.2814,49855.0
2017-08-01 14:10:00,45.5,45.53,45.47,45.48,42760.0,41.2814,41.3086,41.2541,41.2632,42760.0
2017-08-01 14:15:00,45.49,45.55,45.48,45.55,55231.0,41.2723,41.3267,41.2632,41.3267,55231.0
2017-08-01 14:20:00,45.55,45.58,45.53,45.56,41774.0,41.3267,41.3539,41.3086,41.3358,41774.0
2017-08-01 14:25:00,45.56,45.56,45.47,45.54,39986.0,41.3358,41.3358,41.2541,41.3177,39986.0
2017-08-01 14:30:00,45.54,45.54,45.49,45.52,40079.0,41.3177,41.3177,41.2723,41.2995,40079.0
2017-08-01 14:35:00,45.53,45.57,45.52,45.57,42186.0,41.3086,41.3449,41.2995,41.3449,42186.0
2017-08-01 14:40:00,45.57,45.63,45.56,45.58,39702.0,41.3449,41.3993,41.3358,41.3539,39702.0
2017-08-01 14:45:00,45.58,45.59,45.52,45.53,31371.0,41.3539,41.363,41.2995,41.3086,31371.0
2017-08-01 14:50:00,45.54,45.56,45.48,45.54,40443.0,41.3177,41.3358,41.2632,41.3177,40443.0
2017-08-01 14:55:00,45.55,45.57,45.48,45.5,33199.0,41.3267,41.3449,41.2632,41.2814,33199.0
2017-08-01 15:00:00,45.5,45.53,45.49,45.5,22084.0,41.2814,41.3086,41.2723,41.2814,22084.0
2017-08-01 15:05:00,45.5,45.51,45.46,45.49,37885.0,41.2814,41.2904,41.2451,41.2723,37885.0
2017-08-01 15:10:00,45.49,45.53,45.49,45.52,30408.0,41.2723,41.3086,41.2723,41.2995,30408.0
2017-08-01 15:15:00,45.52,45.53,45.46,45.48,50818.0,41.2995,41.3086,41.2451,41.2632,50818.0
2017-08-01 15:20:00,45.49,45.52,45.49,45.52,20450.0,41.2723,41.2995,41.2723,41.2995,20450.0
2017-08-01 15:25:00,45.52,45.53,45.48,45.5,56525.0,41.2995,41.3086,41.2632,41.2814,56525.0
2017-08-01 15:30:00,45.51,45.54,45.48,45.51,68792.0,41.2904,41.3177,41.2632,41.2904,68792.0
2017-08-01 15:35:00,45.52,45.6,45.51,45.58,44395.0,41.2995,41.3721,41.2904,41.3539,44395.0
2017-08-01 15:40:00,45.58,45.63,45.57,45.62,79738.0,41.3539,41.3993,41.3449,41.3902,79738.0
2017-08-01 15:45:00,45.62,45.62,45.56,45.59,80677.0,41.3902,41.3902,41.3358,41.363,80677.0
2017-08-01 15:50:00,45.59,45.6,45.52,45.54,115365.0,41.363,41.3721,41.2995,41.3177,115365.0
2017-08-01 15:55:00,45.54,45.6,45.52,45.56,178920.0,41.3177,41.3721,41.2995,41.3358,178920.0
2017-08-02 09:30:00,45.48,45.75,45.38,45.63,333301.0,41.2632,41.5082,41.1725,41.3993,333301.0
2017-08-02 09:35:00,45.63,45.7,45.47,45.64,312244.0,41.3993,41.4628,41.2541,41.4084,312244.0
2017-08-02 09:40:00,45.63,45.7,45.32,45.38,286894.0,41.3993,41.4628,41.1181,41.1725,286894.0
2017-08-02 09:45:00,45.35,45.46,45.28,45.39,144621.0,41.1453,41.2451,41.0818,41.1816,144621.0
2017-08-02 09:50:00,45.42,45.6,45.37,45.5,84450.0,41.2088,41.3721,41.1634,41.2814,84450.0
2017-08-02 09:55:00,45.49,45.55,45.43,45.48,87015.0,41.2723,41.3267,41.2179,41.2632,87015.0
2017-08-02 10:00:00,45.5,45.55,45.35,45.36,105426.0,41.2814,41.3267,41.1453,41.1543,105426.0
2017-08-02 10:05:00,45.37,45.44,45.31,45.38,105297.0,41.1634,41.2269,41.109,41.1725,105297.0
2017-08-02 10:10:00,45.38,45.39,45.17,45.22,163754.0,41.1725,41.1816,40.982,41.0273,163754.0
2017-08-02 10:15:00,45.22,45.23,45.06,45.08,163602.0,41.0273,41.0364,40.8822,40.9003,163602.0
2017-08-02 10:20:00,45.09,45.09,44.81,44.81,228075.0,40.9094,40.9094,40.6553,40.6553,228075.0
2017-08-02 10:25:00,44.81,44.97,44.75,44.78,226729.0,40.6553,40.8005,40.6009,40.6281,226729.0
2017-08-02 10:30:00,44.76,44.88,44.76,44.86,164428.0,40.61,40.7188,40.61,40.7007,164428.0
2017-08-02 10:35:00,44.87,44.88,44.82,44.87,116836.0,40.7098,40.7188,40.6644,40.7098,116836.0
2017-08-02 10:40:00,44.87,44.88,44.31,44.33,234816.0,40.7098,40.7188,40.2017,40.2198,234816.0
2017-08-02 10:45:00,44.33,44.51,44.28,44.44,196013.0,40.2198,40.3832,40.1745,40.3196,196013.0
2017-08-02 10:50:00,44.45,44.61,44.45,44.58,88812.0,40.3287,40.4739,40.3287,40.4467,88812.0
2017-08-02 10:55:00,44.59,44.62,44.36,44.44,134594.0,40.4557,40.483,40.2471,40.3196,134594.0
2017-08-02 11:00:00,44.44,44.6,44.33,44.35,162231.0,40.3196,40.4648,40.2198,40.238,162231.0
2017-08-02 11:05:00,44.34,44.46,44.19,44.2,329211.0,40.2289,40.3378,40.0928,40.1019,329211.0
2017-08-02 11:10:00,44.2,44.45,44.16,44.44,211312.0,40.1019,40.3287,40.0656,40.3196,211312.0
2017-08-02 11:15:00,44.45,44.65,44.42,44.43,197832.0,40.3287,40.5102,40.3015,40.3106,197832.0
2017-08-02 11:20:00,44.42,44.61,44.4,44.57,136146.0,40.3015,40.4739,40.2834,40.4376,136146.0
2017-08-02 11:25:00,44.58,44.63,44.53,44.59,137410.0,40.4467,40.492,40.4013,40.4557,137410.0
2017-08-02 11:30:00,44.6,44.71,44.58,44.58,83101.0,40.4648,40.5646,40.4467,40.4467,83101.0
2017-08-02 11:35:00,44.59,44.69,44.55,44.69,75595.0,40.4557,40.5465,40.4194,40.5465,75595.0
2017-08-02 11:40:00,44.69,44.79,44.56,44.75,61085.0,40.5465,40.6372,40.4285,40.6009,61085.0
2017-08-02 11:45:00,44.76,44.9,44.75,44.84,99008.0,40.61,40.737,40.6009,40.6826,99008.0
2017-08-02 11:50:00,44.85,44.86,44.76,44.81,58351.0,40.6916,40.7007,40.61,40.6553,58351.0
2017-08-02 11:55:00,44.81,44.84,44.78,44.83,50928.0,40.6553,40.6826,40.6281,40.6735,50928.0
2017-08-02 12:00:00,44.83,44.89,44.8,44.87,37864.0,40.6735,40.7279,40.6463,40.7098,37864.0
2017-08-02 12:05:00,44.85,44.94,44.84,44.9,62533.0,40.6916,40.7733,40.6826,40.737,62533.0
2017-08-02 12:10:00,44.92,44.96,44.86,44.93,43023.0,40.7551,40.7914,40.7007,40.7642,43023.0
2017-08-02 12:15:00,44.95,44.98,44.88,44.95,31748.0,40.7824,40.8096,40.7188,40.7824,31748.0
2017-08-02 12:20:00,44.95,44.97,44.89,44.91,26345.0,40.7824,40.8005,40.7279,40.7461,26345.0
2017-08-02 12:25:00,44.91,44.91,44.81,44.82,35194.0,40.7461,40.7461,40.6553,40.6644,35194.0
2017-08-02 12:30:00,44.83,44.88,44.77,44.77,37354.0,40.6735,40.7188,40.619,40.619,37354.0
2017-08-02 12:35:00,44.77,44.85,44.76,44.76,25996.0,40.619,40.6916,40.61,40.61,25996.0
2017-08-02 12:40:00,44.77,44.85,44.75,44.83,27247.0,40.619,40.6916,40.6009,40.6735,27247.0
2017-08-02 12:45:00,44.84,44.89,44.8,44.83,59064.0,40.6826,40.7279,40.6463,40.6735,59064.0
2017-08-02 12:50:00,44.82,44.83,44.69,44.76,56595.0,40.6644,40.6735,40.5465,40.61,56595.0
2017-08-02 12:55:00,44.76,44.78,44.7,44.73,19400.0,40.61,40.6281,40.5555,40.5828,19400.0
2017-08-02 13:00:00,44.74,44.77,44.66,44.76,39133.0,40.5918,40.619,40.5192,40.61,39133.0
2017-08-02 13:05:00,44.77,44.77,44.64,44.7,51761.0,40.619,40.619,40.5011,40.5555,51761.0
2017-08-02 13:10:00,44.72,44.75,44.68,44.72,68238.0,40.5737,40.6009,40.5374,40.5737,68238.0
2017-08-02 13:15:00,44.71,44.81,44.71,44.75,46147.0,40.5646,40.6553,40.5646,40.6009,46147.0
2017-08-02 13:20:00,44.75,44.9,44.74,44.9,46460.0,40.6009,40.737,40.5918,40.737,46460.0
2017-08-02 13:25:00,44.9,44.97,44.88,44.97,30499.0,40.737,40.8005,40.7188,40.8005,30499.0
2017-08-02 13:30:00,44.97,45.0,44.9,44.99,31344.0,40.8005,40.8277,40.737,40.8186,31344.0
2017-08-02 13:35:00,45.0,45.04,44.94,45.01,39833.0,40.8277,40.864,40.7733,40.8368,39833.0
2017-08-02 13:40:00,45.03,45.15,45.03,45.11,39702.0,40.8549,40.9638,40.8549,40.9275,39702.0
2017-08-02 13:45:00,45.12,45.2,45.12,45.17,43691.0,40.9366,41.0092,40.9366,40.982,43691.0
2017-08-02 13:50:00,45.17,45.25,45.14,45.2,53567.0,40.982,41.0545,40.9547,41.0092,53567.0
2017-08-02 13:55:00,45.2,45.31,45.15,45.23,48922.0,41.0092,41.109,40.9638,41.0364,48922.0
2017-08-02 14:00:00,45.24,45.27,45.16,45.2,53888.0,41.0455,41.0727,40.9729,41.0092,53888.0
2017-08-02 14:05:00,45.22,45.24,45.14,45.14,30505.0,41.0273,41.0455,40.9547,40.9547,30505.0
2017-08-02 14:10:00,45.14,45.2,45.08,45.2,34091.0,40.9547,41.0092,40.9003,41.0092,34091.0
2017-08-02 14:15:00,45.2,45.24,45.15,45.17,29603.0,41.0092,41.0455,40.9638,40.982,29603.0
2017-08-02 14:20:00,45.18,45.21,45.14,45.17,34873.0,40.991,41.0183,40.9547,40.982,34873.0
2017-08-02 14:25:00,45.17,45.23,45.14,45.19,25166.0,40.982,41.0364,40.9547,41.0001,25166.0
2017-08-02 14:30:00,45.19,45.31,45.17,45.26,51649.0,41.0001,41.109,40.982,41.0636,51649.0
2017-08-02 14:35:00,45.26,45.32,45.25,45.31,26576.0,41.0636,41.1181,41.0545,41.109,26576.0
2017-08-02 14:40:00,45.32,45.34,45.26,45.34,39590.0,41.1181,41.1362,41.0636,41.1362,39590.0
2017-08-02 14:45:00,45.34,45.34,45.27,45.3,24185.0,41.1362,41.1362,41.0727,41.0999,24185.0
2017-08-02 14:50:00,45.3,45.33,45.22,45.24,22033.0,41.0999,41.1271,41.0273,41.0455,22033.0
2017-08-02 14:55:00,45.25,45.29,45.23,45.28,28585.0,41.0545,41.0908,41.0364,41.0818,28585.0
2017-08-02 15:00:00,45.28,45.35,45.24,45.31,52056.0,41.0818,41.1453,41.0455,41.109,52056.0
2017-08-02 15:05:00,45.3,45.34,45.29,45.3,32485.0,41.0999,41.1362,41.0908,41.0999,32485.0
2017-08-02 15:10:00,45.3,45.33,45.24,45.26,29521.0,41.0999,41.1271,41.0455,41.0636,29521.0
2017-08-02 15:15:00,45.26,45.27,45.21,45.25,26174.0,41.0636,41.0727,41.0183,41.0545,26174.0
2017-08-02 15:20:00,45.24,45.28,45.2,45.26,40049.0,41.0455,41.0818,41.0092,41.0636,40049.0
2017-08-02 15:25:00,45.26,45.31,45.23,45.29,32824.0,41.0636,41.109,41.0364,41.0908,32824.0
2017-08-02 15:30:00,45.29,45.29,45.17,45.17,55983.0,41.0908,41.0908,40.982,40.982,55983.0
2017-08-02 15:35:00,45.18,45.2,45.11,45.14,79387.0,40.991,41.0092,40.9275,40.9547,79387.0
2017-08-02 15:40:00,45.15,45.19,45.13,45.18,71671.0,40.9638,41.0001,40.9457,40.991,71671.0
2017-08-02 15:45:00,45.18,45.25,45.18,45.24,57482.0,40.991,41.0545,40.991,41.0455,57482.0
2017-08-02 15:50:00,45.24,45.34,45.2,45.24,144611.0,41.0455,41.1362,41.0092,41.0455,144611.0
2017-08-02 15:55:00,45.24,45.3,45.21,45.24,215294.0,41.0455,41.0999,41.0183,41.0455,215294.0
2017-08-03 09:30:00,45.49,45.73,45.38,45.56,326959.0,41.2723,41.49,41.1725,41.3358,326959.0
2017-08-03 09:35:00,45.57,45.58,45.24,45.41,227941.0,41.3449,41.3539,41.0455,41.1997,227941.0
2017-08-03 09:40:00,45.41,45.5,45.07,45.14,342433.0,41.1997,41.2814,40.8912,40.9547,342433.0
2017-08-03 09:45:00,45.14,45.16,44.81,45.06,210003.0,40.9547,40.9729,40.6553,40.8822,210003.0
2017-08-03 09:50:00,45.07,45.12,44.77,44.83,107544.0,40.8912,40.9366,40.619,40.6735,107544.0
2017-08-03 09:55:00,44.82,44.95,44.72,44.95,121794.0,40.6644,40.7824,40.5737,40.7824,121794.0
2017-08-03 10:00:00,44.94,45.02,44.89,44.94,111180.0,40.7733,40.8459,40.7279,40.7733,111180.0
2017-08-03 10:05:00,44.94,44.94,44.76,44.87,130410.0,40.7733,40.7733,40.61,40.7098,130410.0
2017-08-03 10:10:00,44.87,44.89,44.66,44.78,196238.0,40.7098,40.7279,40.5192,40.6281,196238.0
2017-08-03 10:15:00,44.78,45.0,44.72,44.99,144306.0,40.6281,40.8277,40.5737,40.8186,144306.0
2017-08-03 10:20:00,45.0,45.22,44.99,45.16,109244.0,40.8277,41.0273,40.8186,40.9729,109244.0
2017-08-03 10:25:00,45.16,45.24,45.07,45.13,74538.0,40.9729,41.0455,40.8912,40.9457,74538.0
2017-08-03 10:30:00,45.14,45.2,45.1,45.14,69199.0,40.9547,41.0092,40.9184,40.9547,69199.0
2017-08-03 10:35:00,45.14,45.27,45.12,45.2,97995.0,40.9547,41.0727,40.9366,41.0092,97995.0
2017-08-03 10:40:00,45.2,45.36,45.19,45.35,95980.0,41.0092,41.1543,41.0001,41.1453,95980.0
2017-08-03 10:45:00,45.35,45.37,45.2,45.26,66792.0,41.1453,41.1634,41.0092,41.0636,66792.0
2017-08-03 10:50:00,45.27,45.52,45.27,45.52,177740.0,41.0727,41.2995,41.0727,41.2995,177740.0
2017-08-03 10:55:00,45.52,45.6,45.48,45.5,117503.0,41.2995,41.3721,41.2632,41.2814,117503.0
2017-08-03 11:00:00,45.5,45.54,45.41,45.47,69774.0,41.2814,41.3177,41.1997,41.2541,69774.0
2017-08-03 11:05:00,45.48,45.62,45.48,45.57,88682.0,41.2632,41.3902,41.2632,41.3449,88682.0
2017-08-03 11:10:00,45.58,45.65,45.52,45.56,85939.0,41.3539,41.4175,41.2995,41.3358,85939.0
2017-08-03 11:15:00,45.56,45.56,45.34,45.34,62320.0,41.3358,41.3358,41.1362,41.1362,62320.0
2017-08-03 11:20:00,45.33,45.45,45.33,45.41,53644.0,41.1271,41.236,41.1271,41.1997,53644.0
2017-08-03 11:25:00,45.42,45.43,45.31,45.33,123600.0,41.2088,41.2179,41.109,41.1271,123600.0
2017-08-03 11:30:00,45.33,45.34,45.22,45.26,188783.0,41.1271,41.1362,41.0273,41.0636,188783.0
2017-08-03 11:35:00,45.26,45.29,45.22,45.27,175885.0,41.0636,41.0908,41.0273,41.0727,175885.0
2017-08-03 11:40:00,45.27,45.3,45.21,45.28,40919.0,41.0727,41.0999,41.0183,41.0818,40919.0
2017-08-03 11:45:00,45.28,45.29,45.23,45.25,35522.0,41.0818,41.0908,41.0364,41.0545,35522.0
2017-08-03 11:50:00,45.25,45.29,45.23,45.29,51846.0,41.0545,41.0908,41.0364,41.0908,51846.0
2017-08-03 11:55:00,45.28,45.28,45.15,45.18,142924.0,41.0818,41.0818,40.9638,40.991,142924.0
2017-08-03 12:00:00,45.19,45.34,45.17,45.33,171486.0,41.0001,41.1362,40.982,41.1271,171486.0
2017-08-03 12:05:00,45.34,45.35,45.24,45.27,125367.0,41.1362,41.1453,41.0455,41.0727,125367.0
2017-08-03 12:10:00,45.28,45.34,45.26,45.29,67572.0,41.0818,41.1362,41.0636,41.0908,67572.0
2017-08-03 12:15:00,45.28,45.3,45.23,45.29,118194.0,41.0818,41.0999,41.0364,41.0908,118194.0
2017-08-03 12:20:00,45.29,45.3,45.25,45.28,85032.0,41.0908,41.0999,41.0545,41.0818,85032.0
2017-08-03 12:25:00,45.28,45.4,45.28,45.39,62061.0,41.0818,41.1906,41.0818,41.1816,62061.0
2017-08-03 12:30:00,45.4,45.42,45.37,45.39,61504.0,41.1906,41.2088,41.1634,41.1816,61504.0
2017-08-03 12:35:00,45.39,45.4,45.37,45.4,28866.0,41.1816,41.1906,41.1634,41.1906,28866.0
2017-08-03 12:40:00,45.4,45.4,45.32,45.33,37366.0,41.1906,41.1906,41.1181,41.1271,37366.0
2017-08-03 12:45:00,45.33,45.35,45.29,45.35,37162.0,41.1271,41.1453,41.0908,41.1453,37162.0
2017-08-03 12:50:00,45.34,45.37,45.33,45.35,37918.0,41.1362,41.1634,41.1271,41.1453,37918.0
2017-08-03 12:55:00,45.35,45.37,45.31,45.34,48803.0,41.1453,41.1634,41.109,41.1362,48803.0
2017-08-03 13:00:00,45.34,45.36,45.32,45.36,53105.0,41.1362,41.1543,41.1181,41.1543,53105.0
2017-08-03 13:05:00,45.36,45.37,45.28,45.3,47816.0,41.1543,41.1634,41.0818,41.0999,47816.0
2017-08-03 13:10:00,45.29,45.31,45.26,45.29,83381.0,41.0908,41.109,41.0636,41.0908,83381.0
2017-08-03 13:15:00,45.29,45.38,45.28,45.36,35622.0,41.0908,41.1725,41.0818,41.1543,35622.0
2017-08-03 13:20:00,45.38,45.39,45.34,45.38,14971.0,41.1725,41.1816,41.1362,41.1725,14971.0
2017-08-03 13:25:00,45.37,45.37,45.28,45.33,33346.0,41.1634,41.1634,41.0818,41.1271,33346.0
2017-08-03 13:30:00,45.33,45.36,45.28,45.36,28877.0,41.1271,41.1543,41.0818,41.1543,28877.0
2017-08-03 13:35:00,45.35,45.4,45.33,45.38,49557.0,41.1453,41.1906,41.1271,41.1725,49557.0
2017-08-03 13:40:00,45.37,45.44,45.35,45.42,35832.0,41.1634,41.2269,41.1453,41.2088,35832.0
2017-08-03 13:45:00,45.41,45.42,45.38,45.42,19609.0,41.1997,41.2088,41.1725,41.2088,19609.0
2017-08-03 13:50:00,45.42,45.47,45.41,45.47,38653.0,41.2088,41.2541,41.1997,41.2541,38653.0
2017-08-03 13:55:00,45.47,45.49,45.44,45.48,20815.0,41.2541,41.2723,41.2269,41.2632,20815.0
2017-08-03 14:00:00,45.48,45.49,45.45,45.46,35973.0,41.2632,41.2723,41.236,41.2451,35973.0
2017-08-03 14:05:00,45.46,45.48,45.44,45.44,30748.0,41.2451,41.2632,41.2269,41.2269,30748.0
2017-08-03 14:10:00,45.44,45.46,45.39,45.39,24175.0,41.2269,41.2451,41.1816,41.1816,24175.0
2017-08-03 14:15:00,45.39,45.42,45.35,45.38,20442.0,41.1816,41.2088,41.1453,41.1725,20442.0
2017-08-03 14:20:00,45.39,45.4,45.34,45.4,33074.0,41.1816,41.1906,41.1362,41.1906,33074.0
2017-08-03 14:25:00,45.4,45.44,45.38,45.44,59085.0,41.1906,41.2269,41.1725,41.2269,59085.0
2017-08-03 14:30:00,45.43,45.43,45.39,45.39,36553.0,41.2179,41.2179,41.1816,41.1816,36553.0
2017-08-03 14:35:00,45.4,45.42,45.35,45.39,32389.0,41.1906,41.2088,41.1453,41.1816,32389.0
2017-08-03 14:40:00,45.39,45.39,45.32,45.32,63177.0,41.1816,41.1816,41.1181,41.1181,63177.0
2017-08-03 14:45:00,45.32,45.36,45.3,45.34,52510.0,41.1181,41.1543,41.0999,41.1362,52510.0
2017-08-03 14:50:00,45.35,45.37,45.31,45.33,46014.0,41.1453,41.1634,41.109,41.1271,46014.0
2017-08-03 14:55:00,45.33,45.36,45.31,45.36,26014.0,41.1271,41.1543,41.109,41.1543,26014.0
2017-08-03 15:00:00,45.36,45.39,45.33,45.37,34030.0,41.1543,41.1816,41.1271,41.1634,34030.0
2017-08-03 15:05:00,45.37,45.39,45.35,45.35,49179.0,41.1634,41.1816,41.1453,41.1453,49179.0
2017-08-03 15:10:00,45.35,45.42,45.31,45.42,35301.0,41.1453,41.2088,41.109,41.2088,35301.0
2017-08-03 15:15:00,45.41,45.42,45.37,45.39,37648.0,41.1997,41.2088,41.1634,41.1816,37648.0
2017-08-03 15:20:00,45.39,45.4,45.36,45.37,30057.0,41.1816,41.1906,41.1543,41.1634,30057.0
2017-08-03 15:25:00,45.36,45.42,45.35,45.38,34044.0,41.1543,41.2088,41.1453,41.1725,34044.0
2017-08-03 15:30:00,45.39,45.39,45.17,45.27,396044.0,41.1816,41.1816,40.982,41.0727,396044.0
2017-08-03 15:35:00,45.26,45.35,45.24,45.31,81185.0,41.0636,41.1453,41.0455,41.109,81185.0
2017-08-03 15:40:00,45.31,45.35,45.27,45.33,101388.0,41.109,41.1453,41.0727,41.1271,101388.0
2017-08-03 15:45:00,45.34,45.35,45.29,45.34,77333.0,41.1362,41.1453,41.0908,41.1362,77333.0
2017-08-03 15:50:00,45.34,45.34,45.27,45.3,196468.0,41.1362,41.1362,41.0727,41.0999,196468.0
2017-08-03 15:55:00,45.31,45.39,45.3,45.31,498123.0,41.109,41.1816,41.0999,41.109,498123.0
2017-08-04 09:30:00,45.57,45.79,45.37,45.55,303683.0,41.3449,41.5445,41.1634,41.3267,303683.0
2017-08-04 09:35:00,45.53,45.68,45.4,45.5,108893.0,41.3086,41.4447,41.1906,41.2814,108893.0
2017-08-04 09:40:00,45.49,45.77,45.44,45.72,127442.0,41.2723,41.5263,41.2269,41.481,127442.0
2017-08-04 09:45:00,45.72,45.95,45.71,45.83,229293.0,41.481,41.6896,41.4719,41.5808,229293.0
2017-08-04 09:50:00,45.82,45.85,45.59,45.65,130431.0,41.5717,41.5989,41.363,41.4175,130431.0
2017-08-04 09:55:00,45.65,45.65,45.41,45.46,108187.0,41.4175,41.4175,41.1997,41.2451,108187.0
2017-08-04 10:00:00,45.47,45.62,45.4,45.41,116192.0,41.2541,41.3902,41.1906,41.1997,116192.0
2017-08-04 10:05:00,45.45,45.54,45.34,45.43,81530.0,41.236,41.3177,41.1362,41.2179,81530.0
2017-08-04 10:10:00,45.45,45.5,45.41,45.48,58791.0,41.236,41.2814,41.1997,41.2632,58791.0
2017-08-04 10:15:00,45.48,45.58,45.42,45.55,126460.0,41.2632,41.3539,41.2088,41.3267,126460.0
2017-08-04 10:20:00,45.56,45.57,45.43,45.44,50808.0,41.3358,41.3449,41.2179,41.2269,50808.0
2017-08-04 10:25:00,45.46,45.55,45.39,45.54,66606.0,41.2451,41.3267,41.1816,41.3177,66606.0
2017-08-04 10:30:00,45.55,45.55,45.48,45.55,47149.0,41.3267,41.3267,41.2632,41.3267,47149.0
2017-08-04 10:35:00,45.54,45.59,45.51,45.51,45515.0,41.3177,41.363,41.2904,41.2904,45515.0
2017-08-04 10:40:00,45.51,45.59,45.51,45.52,25246.0,41.2904,41.363,41.2904,41.2995,25246.0
2017-08-04 10:45:00,45.54,45.6,45.49,45.6,31262.0,41.3177,41.3721,41.2723,41.3721,31262.0
2017-08-04 10:50:00,45.59,45.62,45.46,45.55,46531.0,41.363,41.3902,41.2451,41.3267,46531.0
2017-08-04 10:55:00,45.54,45.68,45.54,45.67,42079.0,41.3177,41.4447,41.3177,41.4356,42079.0
2017-08-04 11:00:00,45.68,45.71,45.62,45.71,65478.0,41.4447,41.4719,41.3902,41.4719,65478.0
2017-08-04 11:05:00,45.71,45.78,45.69,45.78,65347.0,41.4719,41.5354,41.4537,41.5354,65347.0
2017-08-04 11:10:00,45.77,45.89,45.74,45.85,55134.0,41.5263,41.6352,41.4991,41.5989,55134.0
2017-08-04 11:15:00,45.84,46.12,45.83,46.12,207763.0,41.5898,41.8439,41.5808,41.8439,207763.0
2017-08-04 11:20:00,46.14,46.14,45.87,45.89,71905.0,41.862,41.862,41.6171,41.6352,71905.0
2017-08-04 11:25:00,45.89,45.91,45.81,45.81,48079.0,41.6352,41.6533,41.5626,41.5626,48079.0
2017-08-04 11:30:00,45.81,45.94,45.8,45.81,34331.0,41.5626,41.6806,41.5535,41.5626,34331.0
2017-08-04 11:35:00,45.81,45.87,45.77,45.87,25381.0,41.5626,41.6171,41.5263,41.6171,25381.0
2017-08-04 11:40:00,45.87,45.87,45.79,45.83,28304.0,41.6171,41.6171,41.5445,41.5808,28304.0
2017-08-04 11:45:00,45.84,45.93,45.83,45.86,93839.0,41.5898,41.6715,41.5808,41.608,93839.0
2017-08-04 11:50:00,45.85,46.0,45.85,45.91,78617.0,41.5989,41.735,41.5989,41.6533,78617.0
2017-08-04 11:55:00,45.92,46.03,45.86,46.01,52125.0,41.6624,41.7622,41.608,41.7441,52125.0
2017-08-04 12:00:00,46.02,46.03,45.93,45.95,31348.0,41.7531,41.7622,41.6715,41.6896,31348.0
2017-08-04 12:05:00,45.96,45.97,45.92,45.95,36314.0,41.6987,41.7078,41.6624,41.6896,36314.0
2017-08-04 12:10:00,45.96,45.96,45.83,45.86,47154.0,41.6987,41.6987,41.5808,41.608,47154.0
2017-08-04 12:15:00,45.87,45.89,45.83,45.86,26987.0,41.6171,41.6352,41.5808,41.608,26987.0
2017-08-04 12:20:00,45.86,45.88,45.81,45.86,23707.0,41.608,41.6261,41.5626,41.608,23707.0
2017-08-04 12:25:00,45.87,45.92,45.83,45.91,43274.0,41.6171,41.6624,41.5808,41.6533,43274.0
2017-08-04 12:30:00,45.91,45.92,45.84,45.86,51828.0,41.6533,41.6624,41.5898,41.608,51828.0
2017-08-04 12:35:00,45.85,45.89,45.75,45.84,52392.0,41.5989,41.6352,41.5082,41.5898,52392.0
2017-08-04 12:40:00,45.84,45.88,45.83,45.84,31129.0,41.5898,41.6261,41.5808,41.5898,31129.0
2017-08-04 12:45:00,45.84,45.93,45.84,45.91,30475.0,41.5898,41.6715,41.5898,41.6533,30475.0
2017-08-04 12:50:00,45.91,45.98,45.9,45.98,25809.0,41.6533,41.7169,41.6443,41.7169,25809.0
2017-08-04 12:55:00,45.98,46.01,45.93,45.93,78593.0,41.7169,41.7441,41.6715,41.6715,78593.0
2017-08-04 13:00:00,45.93,45.96,45.85,45.89,53202.0,41.6715,41.6987,41.5989,41.6352,53202.0
2017-08-04 13:05:00,45.89,45.9,45.8,45.87,49035.0,41.6352,41.6443,41.5535,41.6171,49035.0
2017-08-04 13:10:00,45.88,45.9,45.87,45.88,20620.0,41.6261,41.6443,41.6171,41.6261,20620.0
2017-08-04 13:15:00,45.87,45.88,45.84,45.87,20296.0,41.6171,41.6261,41.5898,41.6171,20296.0
2017-08-04 13:20:00,45.87,45.95,45.86,45.94,45797.0,41.6171,41.6896,41.608,41.6806,45797.0
2017-08-04 13:25:00,45.94,45.96,45.91,45.91,26014.0,41.6806,41.6987,41.6533,41.6533,26014.0
2017-08-04 13:30:00,45.92,45.97,45.92,45.95,22621.0,41.6624,41.7078,41.6624,41.6896,22621.0
2017-08-04 13:35:00,45.97,45.99,45.96,45.97,24439.0,41.7078,41.7259,41.6987,41.7078,24439.0
2017-08-04 13:40:00,45.96,45.97,45.93,45.93,16927.0,41.6987,41.7078,41.6715,41.6715,16927.0
2017-08-04 13:45:00,45.93,45.96,45.91,45.95,20433.0,41.6715,41.6987,41.6533,41.6896,20433.0
2017-08-04 13:50:00,45.96,45.99,45.95,45.98,26503.0,41.6987,41.7259,41.6896,41.7169,26503.0
2017-08-04 13:55:00,45.97,45.98,45.94,45.96,53224.0,41.7078,41.7169,41.6806,41.6987,53224.0
2017-08-04 14:00:00,45.96,45.97,45.91,45.95,39740.0,41.6987,41.7078,41.6533,41.6896,39740.0
2017-08-04 14:05:00,45.94,45.99,45.94,45.98,31076.0,41.6806,41.7259,41.6806,41.7169,31076.0
2017-08-04 14:10:00,45.98,46.11,45.98,46.11,82050.0,41.7169,41.8348,41.7169,41.8348,82050.0
2017-08-04 14:15:00,46.11,46.16,46.11,46.16,32043.0,41.8348,41.8802,41.8348,41.8802,32043.0
2017-08-04 14:20:00,46.16,46.17,46.06,46.08,59284.0,41.8802,41.8892,41.7894,41.8076,59284.0
2017-08-04 14:25:00,46.09,46.15,46.05,46.06,41583.0,41.8167,41.8711,41.7804,41.7894,41583.0
2017-08-04 14:30:00,46.06,46.09,46.03,46.08,28826.0,41.7894,41.8167,41.7622,41.8076,28826.0
2017-08-04 14:35:00,46.07,46.1,46.03,46.06,31238.0,41.7985,41.8257,41.7622,41.7894,31238.0
2017-08-04 14:40:00,46.07,46.09,46.03,46.07,28347.0,41.7985,41.8167,41.7622,41.7985,28347.0
2017-08-04 14:45:00,46.06,46.12,46.06,46.11,45714.0,41.7894,41.8439,41.7894,41.8348,45714.0
2017-08-04 14:50:00,46.11,46.14,46.08,46.12,25084.0,41.8348,41.862,41.8076,41.8439,25084.0
2017-08-04 14:55:00,46.12,46.18,46.1,46.18,64625.0,41.8439,41.8983,41.8257,41.8983,64625.0
2017-08-04 15:00:00,46.18,46.34,46.17,46.33,95983.0,41.8983,42.0435,41.8892,42.0344,95983.0
2017-08-04 15:05:00,46.33,46.35,46.27,46.3,49271.0,42.0344,42.0526,41.98,42.0072,49271.0
2017-08-04 15:10:00,46.3,46.33,46.26,46.3,34838.0,42.0072,42.0344,41.9709,42.0072,34838.0
2017-08-04 15:15:00,46.31,46.32,46.24,46.27,32715.0,42.0163,42.0253,41.9528,41.98,32715.0
2017-08-04 15:20:00,46.26,46.3,46.25,46.28,36631.0,41.9709,42.0072,41.9618,41.989,36631.0
2017-08-04 15:25:00,46.28,46.32,46.27,46.32,42721.0,41.989,42.0253,41.98,42.0253,42721.0
2017-08-04 15:30:00,46.31,46.34,46.27,46.33,59543.0,42.0163,42.0435,41.98,42.0344,59543.0
2017-08-04 15:35:00,46.32,46.33,46.24,46.3,58548.0,42.0253,42.0344,41.9528,42.0072,58548.0
2017-08-04 15:40:00,46.3,46.32,46.26,46.3,84438.0,42.0072,42.0253,41.9709,42.0072,84438.0
2017-08-04 15:45:00,46.3,46.33,46.25,46.29,75971.0,42.0072,42.0344,41.9618,41.9981,75971.0
2017-08-04 15:50:00,46.29,46.41,46.29,46.41,208566.0,41.9981,42.107,41.9981,42.107,208566.0
2017-08-04 15:55:00,46.41,46.42,46.32,46.4,348527.0,42.107,42.1161,42.0253,42.0979,348527.0
2017-08-07 09:30:00,46.63,46.92,46.54,46.65,471420.0,42.3066,42.5697,42.2249,42.3247,471420.0
2017-08-07 09:35:00,46.65,46.74,46.27,46.33,330703.0,42.3247,42.4064,41.98,42.0344,330703.0
2017-08-07 09:40:00,46.33,46.73,46.33,46.73,227864.0,42.0344,42.3973,42.0344,42.3973,227864.0
2017-08-07 09:45:00,46.72,46.91,46.7,46.7,254698.0,42.3882,42.5606,42.3701,42.3701,254698.0
2017-08-07 09:50:00,46.71,46.9,46.7,46.76,189995.0,42.3792,42.5516,42.3701,42.4245,189995.0
2017-08-07 09:55:00,46.76,46.84,46.74,46.83,202006.0,42.4245,42.4971,42.4064,42.488,202006.0
2017-08-07 10:00:00,46.83,47.09,46.83,47.02,313068.0,42.488,42.7239,42.488,42.6604,313068.0
2017-08-07 10:05:00,47.02,47.24,47.01,47.16,337807.0,42.6604,42.86,42.6514,42.7875,337807.0
2017-08-07 10:10:00,47.17,47.26,47.1,47.21,555691.0,42.7965,42.8782,42.733,42.8328,555691.0
2017-08-07 10:15:00,47.2,47.55,47.18,47.54,516284.0,42.8237,43.1413,42.8056,43.1322,516284.0
2017-08-07 10:20:00,47.54,47.69,47.43,47.67,475354.0,43.1322,43.2683,43.0324,43.2502,475354.0
2017-08-07 10:25:00,47.66,47.7,47.35,47.46,551551.0,43.2411,43.2774,42.9598,43.0596,551551.0
2017-08-07 10:30:00,47.47,47.81,47.42,47.76,281361.0,43.0687,43.3772,43.0233,43.3318,281361.0
2017-08-07 10:35:00,47.76,47.95,47.72,47.72,394224.0,43.3318,43.5042,43.2955,43.2955,394224.0
2017-08-07 10:40:00,47.73,47.74,47.59,47.59,182514.0,43.3046,43.3137,43.1776,43.1776,182514.0
2017-08-07 10:45:00,47.58,47.75,47.52,47.57,127688.0,43.1685,43.3227,43.1141,43.1594,127688.0
2017-08-07 10:50:00,47.56,47.63,47.56,47.59,88348.0,43.1504,43.2139,43.1504,43.1776,88348.0
2017-08-07 10:55:00,47.59,47.6,47.42,47.43,162249.0,43.1776,43.1867,43.0233,43.0324,162249.0
2017-08-07 11:00:00,47.44,47.58,47.34,47.57,122597.0,43.0415,43.1685,42.9508,43.1594,122597.0
2017-08-07 11:05:00,47.57,47.7,47.54,47.66,81500.0,43.1594,43.2774,43.1322,43.2411,81500.0
2017-08-07 11:10:00,47.66,47.74,47.51,47.52,103055.0,43.2411,43.3137,43.105,43.1141,103055.0
2017-08-07 11:15:00,47.52,47.56,47.39,47.48,131460.0,43.1141,43.1504,42.9961,43.0778,131460.0
2017-08-07 11:20:00,47.47,47.53,47.42,47.48,86554.0,43.0687,43.1231,43.0233,43.0778,86554.0
2017-08-07 11:25:00,47.5,47.62,47.5,47.59,67696.0,43.0959,43.2048,43.0959,43.1776,67696.0
2017-08-07 11:30:00,47.59,47.66,47.53,47.54,85100.0,43.1776,43.2411,43.1231,43.1322,85100.0
2017-08-07 11:35:00,47.53,47.55,47.45,47.51,73511.0,43.1231,43.1413,43.0506,43.105,73511.0
2017-08-07 11:40:00,47.52,47.57,47.48,47.54,81345.0,43.1141,43.1594,43.0778,43.1322,81345.0
2017-08-07 11:45:00,47.54,47.65,47.51,47.61,79217.0,43.1322,43.232,43.105,43.1957,79217.0
2017-08-07 11:50:00,47.61,47.63,47.55,47.56,50510.0,43.1957,43.2139,43.1413,43.1504,50510.0
2017-08-07 11:55:00,47.55,47.57,47.51,47.54,39094.0,43.1413,43.1594,43.105,43.1322,39094.0
2017-08-07 12:00:00,47.53,47.58,47.52,47.53,29710.0,43.1231,43.1685,43.1141,43.1231,29710.0
2017-08-07 12:05:00,47.53,47.57,47.48,47.54,205706.0,43.1231,43.1594,43.0778,43.1322,205706.0
2017-08-07 12:10:00,47.53,47.57,47.46,47.46,79333.0,43.1231,43.1594,43.0596,43.0596,79333.0
2017-08-07 12:15:00,47.46,47.46,47.31,47.33,74033.0,43.0596,43.0596,42.9235,42.9417,74033.0
2017-08-07 12:20:00,47.34,47.43,47.34,47.43,59879.0,42.9508,43.0324,42.9508,43.0324,59879.0
2017-08-07 12:25:00,47.43,47.45,47.4,47.4,45459.0,43.0324,43.0506,43.0052,43.0052,45459.0
2017-08-07 12:30:00,47.41,47.42,47.31,47.31,53159.0,43.0143,43.0233,42.9235,42.9235,53159.0
2017-08-07 12:35:00,47.3,47.32,47.21,47.21,64778.0,42.9145,42.9326,42.8328,42.8328,64778.0
2017-08-07 12:40:00,47.22,47.29,47.2,47.22,44564.0,42.8419,42.9054,42.8237,42.8419,44564.0
2017-08-07 12:45:00,47.22,47.43,47.22,47.41,52228.0,42.8419,43.0324,42.8419,43.0143,52228.0
2017-08-07 12:50:00,47.42,47.48,47.39,47.44,25251.0,43.0233,43.0778,42.9961,43.0415,25251.0
2017-08-07 12:55:00,47.45,47.5,47.42,47.48,37470.0,43.0506,43.0959,43.0233,43.0778,37470.0
2017-08-07 13:00:00,47.48,47.49,47.41,47.46,45746.0,43.0778,43.0869,43.0143,43.0596,45746.0
2017-08-07 13:05:00,47.46,47.48,47.41,47.41,22205.0,43.0596,43.0778,43.0143,43.0143,22205.0
2017-08-07 13:10:00,47.41,47.46,47.4,47.45,25243.0,43.0143,43.0596,43.0052,43.0506,25243.0
2017-08-07 13:15:00,47.43,47.45,47.31,47.36,27470.0,43.0324,43.0506,42.9235,42.9689,27470.0
2017-08-07 13:20:00,47.36,47.42,47.34,47.4,28619.0,42.9689,43.0233,42.9508,43.0052,28619.0
2017-08-07 13:25:00,47.4,47.45,47.38,47.43,36848.0,43.0052,43.0506,42.9871,43.0324,36848.0
2017-08-07 13:30:00,47.43,47.44,47.41,47.42,19275.0,43.0324,43.0415,43.0143,43.0233,19275.0
2017-08-07 13:35:00,47.42,47.44,47.33,47.33,31693.0,43.0233,43.0415,42.9417,42.9417,31693.0
2017-08-07 13:40:00,47.34,47.37,47.31,47.36,32946.0,42.9508,42.978,42.9235,42.9689,32946.0
2017-08-07 13:45:00,47.36,47.39,47.34,47.35,51645.0,42.9689,42.9961,42.9508,42.9598,51645.0
2017-08-07 13:50:00,47.35,47.36,47.3,47.3,41104.0,42.9598,42.9689,42.9145,42.9145,41104.0
2017-08-07 13:55:00,47.31,47.34,47.26,47.33,50691.0,42.9235,42.9508,42.8782,42.9417,50691.0
2017-08-07 14:00:00,47.34,47.44,47.33,47.44,53901.0,42.9508,43.0415,42.9417,43.0415,53901.0
2017-08-07 14:05:00,47.44,47.47,47.35,47.36,69362.0,43.0415,43.0687,42.9598,42.9689,69362.0
2017-08-07 14:10:00,47.37,47.38,47.3,47.32,43773.0,42.978,42.9871,42.9145,42.9326,43773.0
2017-08-07 14:15:00,47.31,47.34,47.29,47.31,55248.0,42.9235,42.9508,42.9054,42.9235,55248.0
2017-08-07 14:20:00,47.32,47.32,47.26,47.3,45594.0,42.9326,42.9326,42.8782,42.9145,45594.0
2017-08-07 14:25:00,47.3,47.3,47.25,47.25,22260.0,42.9145,42.9145,42.8691,42.8691,22260.0
2017-08-07 14:30:00,47.25,47.31,47.25,47.3,52009.0,42.8691,42.9235,42.8691,42.9145,52009.0
2017-08-07 14:35:00,47.31,47.36,47.28,47.36,67317.0,42.9235,42.9689,42.8963,42.9689,67317.0
2017-08-07 14:40:00,47.35,47.37,47.31,47.35,47380.0,42.9598,42.978,42.9235,42.9598,47380.0
2017-08-07 14:45:00,47.36,47.39,47.34,47.37,38716.0,42.9689,42.9961,42.9508,42.978,38716.0
2017-08-07 14:50:00,47.37,47.4,47.33,47.39,42671.0,42.978,43.0052,42.9417,42.9961,42671.0
2017-08-07 14:55:00,47.4,47.44,47.38,47.39,75052.0,43.0052,43.0415,42.9871,42.9961,75052.0
2017-08-07 15:00:00,47.4,47.43,47.38,47.41,30307.0,43.0052,43.0324,42.9871,43.0143,30307.0
2017-08-07 15:05:00,47.41,47.43,47.36,47.39,56416.0,43.0143,43.0324,42.9689,42.9961,56416.0
2017-08-07 15:10:00,47.39,47.44,47.39,47.43,34368.0,42.9961,43.0415,42.9961,43.0324,34368.0
2017-08-07 15:15:00,47.43,47.47,47.42,47.45,47940.0,43.0324,43.0687,43.0233,43.0506,47940.0
2017-08-07 15:20:00,47.45,47.49,47.44,47.48,43235.0,43.0506,43.0869,43.0415,43.0778,43235.0
2017-08-07 15:25:00,47.47,47.53,47.47,47.52,75767.0,43.0687,43.1231,43.0687,43.1141,75767.0
2017-08-07 15:30:00,47.52,47.53,47.49,47.53,87349.0,43.1141,43.1231,43.0869,43.1231,87349.0
2017-08-07 15:35:00,47.53,47.55,47.51,47.51,87356.0,43.1231,43.1413,43.105,43.105,87356.0
2017-08-07 15:40:00,47.52,47.53,47.48,47.52,133629.0,43.1141,43.1231,43.0778,43.1141,133629.0
2017-08-07 15:45:00,47.51,47.55,47.49,47.51,96499.0,43.105,43.1413,43.0869,43.105,96499.0
2017-08-07 15:50:00,47.52,47.59,47.52,47.52,144344.0,43.1141,43.1776,43.1141,43.1141,144344.0
2017-08-07 15:55:00,47.52,47.56,47.5,47.56,296954.0,43.1141,43.1504,43.0959,43.1504,296954.0
2017-08-08 09:30:00,47.9,48.99,47.67,48.86,1243463.0,43.4588,44.4478,43.2502,44.3298,1243463.0
2017-08-08 09:35:00,48.88,48.9,47.8,47.84,740430.0,44.348,44.3661,43.3681,43.4044,740430.0
2017-08-08 09:40:00,47.84,48.07,47.74,47.83,358635.0,43.4044,43.6131,43.3137,43.3953,358635.0
2017-08-08 09:45:00,47.84,47.87,47.63,47.77,326777.0,43.4044,43.4316,43.2139,43.3409,326777.0
2017-08-08 09:50:00,47.79,48.24,47.72,48.23,418841.0,43.359,43.7673,43.2955,43.7582,418841.0
2017-08-08 09:55:00,48.23,48.72,48.16,48.67,534845.0,43.7582,44.2028,43.6947,44.1574,534845.0
2017-08-08 10:00:00,48.67,48.74,48.35,48.35,417638.0,44.1574,44.221,43.8671,43.8671,417638.0
2017-08-08 10:05:00,48.35,48.55,48.24,48.47,377666.0,43.8671,44.0486,43.7673,43.976,377666.0
2017-08-08 10:10:00,48.46,48.49,48.21,48.3,351125.0,43.9669,43.9941,43.7401,43.8218,351125.0
2017-08-08 10:15:00,48.31,48.5,48.23,48.46,426278.0,43.8308,44.0032,43.7582,43.9669,426278.0
2017-08-08 10:20:00,48.46,48.49,48.29,48.37,314868.0,43.9669,43.9941,43.8127,43.8853,314868.0
2017-08-08 10:25:00,48.38,48.47,48.29,48.3,133834.0,43.8943,43.976,43.8127,43.8218,133834.0
2017-08-08 10:30:00,48.29,48.37,48.26,48.32,132759.0,43.8127,43.8853,43.7855,43.8399,132759.0
2017-08-08 10:35:00,48.34,48.5,48.29,48.45,135112.0,43.858,44.0032,43.8127,43.9578,135112.0
2017-08-08 10:40:00,48.45,48.46,48.37,48.4,139614.0,43.9578,43.9669,43.8853,43.9125,139614.0
2017-08-08 10:45:00,48.4,48.4,48.12,48.14,164554.0,43.9125,43.9125,43.6584,43.6766,164554.0
2017-08-08 10:50:00,48.14,48.22,48.01,48.06,238862.0,43.6766,43.7492,43.5586,43.604,238862.0
2017-08-08 10:55:00,48.05,48.1,47.93,48.06,172018.0,43.5949,43.6403,43.4861,43.604,172018.0
2017-08-08 11:00:00,48.06,48.28,48.03,48.25,195107.0,43.604,43.8036,43.5768,43.7764,195107.0
2017-08-08 11:05:00,48.26,48.32,48.16,48.2,91306.0,43.7855,43.8399,43.6947,43.731,91306.0
2017-08-08 11:10:00,48.19,48.24,48.17,48.23,57560.0,43.722,43.7673,43.7038,43.7582,57560.0
2017-08-08 11:15:00,48.23,48.38,48.2,48.34,154366.0,43.7582,43.8943,43.731,43.858,154366.0
2017-08-08 11:20:00,48.33,48.4,48.26,48.31,104227.0,43.849,43.9125,43.7855,43.8308,104227.0
2017-08-08 11:25:00,48.31,48.36,48.3,48.31,87449.0,43.8308,43.8762,43.8218,43.8308,87449.0
2017-08-08 11:30:00,48.32,48.45,48.31,48.37,158920.0,43.8399,43.9578,43.8308,43.8853,158920.0
2017-08-08 11:35:00,48.37,48.43,48.32,48.42,66803.0,43.8853,43.9397,43.8399,43.9306,66803.0
2017-08-08 11:40:00,48.43,48.45,48.37,48.45,67931.0,43.9397,43.9578,43.8853,43.9578,67931.0
2017-08-08 11:45:00,48.44,48.48,48.4,48.41,151761.0,43.9488,43.9851,43.9125,43.9216,151761.0
2017-08-08 11:50:00,48.41,48.46,48.35,48.42,95985.0,43.9216,43.9669,43.8671,43.9306,95985.0
2017-08-08 11:55:00,48.41,48.59,48.39,48.58,183977.0,43.9216,44.0849,43.9034,44.0758,183977.0
2017-08-08 12:00:00,48.57,48.68,48.52,48.68,135316.0,44.0667,44.1665,44.0214,44.1665,135316.0
2017-08-08 12:05:00,48.68,48.75,48.62,48.73,127141.0,44.1665,44.23,44.1121,44.2119,127141.0
2017-08-08 12:10:00,48.73,48.75,48.69,48.75,80388.0,44.2119,44.23,44.1756,44.23,80388.0
2017-08-08 12:15:00,48.75,48.84,48.72,48.72,191526.0,44.23,44.3117,44.2028,44.2028,191526.0
2017-08-08 12:20:00,48.71,48.85,48.71,48.83,82579.0,44.1937,44.3208,44.1937,44.3026,82579.0
2017-08-08 12:25:00,48.84,48.88,48.83,48.84,61283.0,44.3117,44.348,44.3026,44.3117,61283.0
2017-08-08 12:30:00,48.83,48.85,48.74,48.76,82949.0,44.3026,44.3208,44.221,44.2391,82949.0
2017-08-08 12:35:00,48.76,48.79,48.65,48.71,123321.0,44.2391,44.2663,44.1393,44.1937,123321.0
2017-08-08 12:40:00,48.69,48.76,48.65,48.7,109900.0,44.1756,44.2391,44.1393,44.1847,109900.0
2017-08-08 12:45:00,48.69,48.72,48.62,48.69,135861.0,44.1756,44.2028,44.1121,44.1756,135861.0
2017-08-08 12:50:00,48.68,48.71,48.59,48.64,83260.0,44.1665,44.1937,44.0849,44.1302,83260.0
2017-08-08 12:55:00,48.64,48.65,48.6,48.63,91099.0,44.1302,44.1393,44.0939,44.1212,91099.0
2017-08-08 13:00:00,48.62,48.65,48.58,48.62,68843.0,44.1121,44.1393,44.0758,44.1121,68843.0
2017-08-08 13:05:00,48.62,48.65,48.58,48.63,103053.0,44.1121,44.1393,44.0758,44.1212,103053.0
2017-08-08 13:10:00,48.64,48.67,48.6,48.61,86352.0,44.1302,44.1574,44.0939,44.103,86352.0
2017-08-08 13:15:00,48.61,48.63,48.54,48.63,63956.0,44.103,44.1212,44.0395,44.1212,63956.0
2017-08-08 13:20:00,48.63,48.77,48.63,48.73,97535.0,44.1212,44.2482,44.1212,44.2119,97535.0
2017-08-08 13:25:00,48.73,48.76,48.53,48.53,136312.0,44.2119,44.2391,44.0304,44.0304,136312.0
2017-08-08 13:30:00,48.54,48.54,48.36,48.38,91017.0,44.0395,44.0395,43.8762,43.8943,91017.0
2017-08-08 13:35:00,48.38,48.41,48.24,48.4,130671.0,43.8943,43.9216,43.7673,43.9125,130671.0
2017-08-08 13:40:00,48.41,48.47,48.36,48.43,78027.0,43.9216,43.976,43.8762,43.9397,78027.0
2017-08-08 13:45:00,48.43,48.51,48.39,48.48,54336.0,43.9397,44.0123,43.9034,43.9851,54336.0
2017-08-08 13:50:00,48.48,48.51,48.44,48.47,32414.0,43.9851,44.0123,43.9488,43.976,32414.0
2017-08-08 13:55:00,48.47,48.5,48.42,48.44,56939.0,43.976,44.0032,43.9306,43.9488,56939.0
2017-08-08 14:00:00,48.43,48.46,48.43,48.45,50327.0,43.9397,43.9669,43.9397,43.9578,50327.0
2017-08-08 14:05:00,48.45,48.45,48.38,48.42,34444.0,43.9578,43.9578,43.8943,43.9306,34444.0
2017-08-08 14:10:00,48.42,48.48,48.4,48.43,47041.0,43.9306,43.9851,43.9125,43.9397,47041.0
2017-08-08 14:15:00,48.42,48.53,48.41,48.5,119580.0,43.9306,44.0304,43.9216,44.0032,119580.0
2017-08-08 14:20:00,48.5,48.52,48.43,48.43,100560.0,44.0032,44.0214,43.9397,43.9397,100560.0
2017-08-08 14:25:00,48.42,48.46,48.37,48.42,35090.0,43.9306,43.9669,43.8853,43.9306,35090.0
2017-08-08 14:30:00,48.42,48.47,48.4,48.41,63742.0,43.9306,43.976,43.9125,43.9216,63742.0
2017-08-08 14:35:00,48.41,48.43,48.36,48.4,55061.0,43.9216,43.9397,43.8762,43.9125,55061.0
2017-08-08 14:40:00,48.4,48.42,48.37,48.39,31868.0,43.9125,43.9306,43.8853,43.9034,31868.0
2017-08-08 14:45:00,48.39,48.41,48.33,48.37,58533.0,43.9034,43.9216,43.849,43.8853,58533.0
2017-08-08 14:50:00,48.36,48.44,48.36,48.4,46248.0,43.8762,43.9488,43.8762,43.9125,46248.0
2017-08-08 14:55:00,48.4,48.43,48.38,48.41,49045.0,43.9125,43.9397,43.8943,43.9216,49045.0
2017-08-08 15:00:00,48.41,48.44,48.38,48.39,34929.0,43.9216,43.9488,43.8943,43.9034,34929.0
2017-08-08 15:05:00,48.39,48.49,48.33,48.49,71701.0,43.9034,43.9941,43.849,43.9941,71701.0
2017-08-08 15:10:00,48.5,48.53,48.44,48.49,80176.0,44.0032,44.0304,43.9488,43.9941,80176.0
2017-08-08 15:15:00,48.49,48.51,48.45,48.51,37360.0,43.9941,44.0123,43.9578,44.0123,37360.0
2017-08-08 15:20:00,48.5,48.57,48.45,48.45,131970.0,44.0032,44.0667,43.9578,43.9578,131970.0
2017-08-08 15:25:00,48.45,48.46,48.27,48.34,132337.0,43.9578,43.9669,43.7945,43.858,132337.0
2017-08-08 15:30:00,48.34,48.36,48.12,48.2,196955.0,43.858,43.8762,43.6584,43.731,196955.0
2017-08-08 15:35:00,48.18,48.19,48.06,48.11,167514.0,43.7129,43.722,43.604,43.6494,167514.0
2017-08-08 15:40:00,48.11,48.15,48.01,48.02,166547.0,43.6494,43.6857,43.5586,43.5677,166547.0
2017-08-08 15:45:00,48.02,48.17,48.02,48.14,163600.0,43.5677,43.7038,43.5677,43.6766,163600.0
2017-08-08 15:50:00,48.13,48.19,48.01,48.13,313655.0,43.6675,43.722,43.5586,43.6675,313655.0
2017-08-08 15:55:00,48.12,48.18,48.08,48.15,335622.0,43.6584,43.7129,43.6222,43.6857,335622.0
2017-08-09 09:30:00,47.64,47.69,46.89,47.15,518570.0,43.2229,43.2683,42.5425,42.7784,518570.0
2017-08-09 09:35:00,47.17,47.29,47.06,47.2,397457.0,42.7965,42.9054,42.6967,42.8237,397457.0
2017-08-09 09:40:00,47.19,47.22,47.06,47.22,416518.0,42.8147,42.8419,42.6967,42.8419,416518.0
2017-08-09 09:45:00,47.22,47.5,47.13,47.49,351241.0,42.8419,43.0959,42.7602,43.0869,351241.0
2017-08-09 09:50:00,47.47,47.61,47.34,47.61,171012.0,43.0687,43.1957,42.9508,43.1957,171012.0
2017-08-09 09:55:00,47.6,47.64,47.42,47.59,246834.0,43.1867,43.2229,43.0233,43.1776,246834.0
2017-08-09 10:00:00,47.6,47.65,47.4,47.41,180673.0,43.1867,43.232,43.0052,43.0143,180673.0
2017-08-09 10:05:00,47.43,47.48,47.31,47.35,190923.0,43.0324,43.0778,42.9235,42.9598,190923.0
2017-08-09 10:10:00,47.35,47.57,47.34,47.51,219162.0,42.9598,43.1594,42.9508,43.105,219162.0
2017-08-09 10:15:00,47.52,47.59,47.45,47.56,169932.0,43.1141,43.1776,43.0506,43.1504,169932.0
2017-08-09 10:20:00,47.56,47.67,47.54,47.66,186848.0,43.1504,43.2502,43.1322,43.2411,186848.0
2017-08-09 10:25:00,47.66,47.73,47.61,47.65,86065.0,43.2411,43.3046,43.1957,43.232,86065.0
2017-08-09 10:30:00,47.65,47.77,47.62,47.71,124907.0,43.232,43.3409,43.2048,43.2865,124907.0
2017-08-09 10:35:00,47.72,47.77,47.63,47.73,170720.0,43.2955,43.3409,43.2139,43.3046,170720.0
2017-08-09 10:40:00,47.71,47.71,47.56,47.62,95050.0,43.2865,43.2865,43.1504,43.2048,95050.0
2017-08-09 10:45:00,47.62,47.66,47.58,47.62,50680.0,43.2048,43.2411,43.1685,43.2048,50680.0
2017-08-09 10:50:00,47.61,47.75,47.55,47.74,86507.0,43.1957,43.3227,43.1413,43.3137,86507.0
2017-08-09 10:55:00,47.74,47.83,47.71,47.73,41859.0,43.3137,43.3953,43.2865,43.3046,41859.0
2017-08-09 11:00:00,47.73,47.83,47.68,47.79,56136.0,43.3046,43.3953,43.2592,43.359,56136.0
2017-08-09 11:05:00,47.79,47.79,47.71,47.75,49788.0,43.359,43.359,43.2865,43.3227,49788.0
2017-08-09 11:10:00,47.76,47.76,47.62,47.67,89040.0,43.3318,43.3318,43.2048,43.2502,89040.0
2017-08-09 11:15:00,47.68,47.71,47.61,47.64,69494.0,43.2592,43.2865,43.1957,43.2229,69494.0
2017-08-09 11:20:00,47.64,47.81,47.64,47.73,94643.0,43.2229,43.3772,43.2229,43.3046,94643.0
2017-08-09 11:25:00,47.73,47.82,47.71,47.74,40081.0,43.3046,43.3863,43.2865,43.3137,40081.0
2017-08-09 11:30:00,47.75,47.85,47.75,47.79,91542.0,43.3227,43.4135,43.3227,43.359,91542.0
2017-08-09 11:35:00,47.79,47.81,47.76,47.81,84368.0,43.359,43.3772,43.3318,43.3772,84368.0
2017-08-09 11:40:00,47.81,47.82,47.77,47.78,85075.0,43.3772,43.3863,43.3409,43.35,85075.0
2017-08-09 11:45:00,47.79,47.82,47.72,47.8,86528.0,43.359,43.3863,43.2955,43.3681,86528.0
2017-08-09 11:50:00,47.79,47.84,47.77,47.78,78407.0,43.359,43.4044,43.3409,43.35,78407.0
2017-08-09 11:55:00,47.79,47.88,47.77,47.86,114631.0,43.359,43.4407,43.3409,43.4226,114631.0
2017-08-09 12:00:00,47.85,47.88,47.8,47.84,61498.0,43.4135,43.4407,43.3681,43.4044,61498.0
2017-08-09 12:05:00,47.84,47.85,47.68,47.69,113555.0,43.4044,43.4135,43.2592,43.2683,113555.0
2017-08-09 12:10:00,47.69,47.79,47.66,47.75,95691.0,43.2683,43.359,43.2411,43.3227,95691.0
2017-08-09 12:15:00,47.75,47.83,47.74,47.8,84053.0,43.3227,43.3953,43.3137,43.3681,84053.0
2017-08-09 12:20:00,47.79,47.88,47.79,47.82,80183.0,43.359,43.4407,43.359,43.3863,80183.0
2017-08-09 12:25:00,47.81,47.84,47.75,47.75,110661.0,43.3772,43.4044,43.3227,43.3227,110661.0
2017-08-09 12:30:00,47.75,47.82,47.69,47.82,70306.0,43.3227,43.3863,43.2683,43.3863,70306.0
2017-08-09 12:35:00,47.82,47.84,47.75,47.78,75328.0,43.3863,43.4044,43.3227,43.35,75328.0
2017-08-09 12:40:00,47.78,47.8,47.75,47.75,37260.0,43.35,43.3681,43.3227,43.3227,37260.0
2017-08-09 12:45:00,47.75,47.78,47.59,47.63,87608.0,43.3227,43.35,43.1776,43.2139,87608.0
2017-08-09 12:50:00,47.63,47.66,47.58,47.59,43796.0,43.2139,43.2411,43.1685,43.1776,43796.0
2017-08-09 12:55:00,47.58,47.61,47.43,47.46,111611.0,43.1685,43.1957,43.0324,43.0596,111611.0
2017-08-09 13:00:00,47.46,47.54,47.42,47.51,61751.0,43.0596,43.1322,43.0233,43.105,61751.0
2017-08-09 13:05:00,47.52,47.57,47.46,47.53,44367.0,43.1141,43.1594,43.0596,43.1231,44367.0
2017-08-09 13:10:00,47.52,47.54,47.45,47.53,47106.0,43.1141,43.1322,43.0506,43.1231,47106.0
2017-08-09 13:15:00,47.53,47.57,47.47,47.57,92880.0,43.1231,43.1594,43.0687,43.1594,92880.0
2017-08-09 13:20:00,47.57,47.63,47.55,47.6,36129.0,43.1594,43.2139,43.1413,43.1867,36129.0
2017-08-09 13:25:00,47.61,47.62,47.54,47.58,58399.0,43.1957,43.2048,43.1322,43.1685,58399.0
2017-08-09 13:30:00,47.58,47.62,47.56,47.6,63461.0,43.1685,43.2048,43.1504,43.1867,63461.0
2017-08-09 13:35:00,47.6,47.67,47.59,47.63,98037.0,43.1867,43.2502,43.1776,43.2139,98037.0
2017-08-09 13:40:00,47.64,47.68,47.63,47.66,69827.0,43.2229,43.2592,43.2139,43.2411,69827.0
2017-08-09 13:45:00,47.66,47.71,47.64,47.7,47538.0,43.2411,43.2865,43.2229,43.2774,47538.0
2017-08-09 13:50:00,47.7,47.76,47.69,47.74,77739.0,43.2774,43.3318,43.2683,43.3137,77739.0
2017-08-09 13:55:00,47.74,47.77,47.69,47.73,50430.0,43.3137,43.3409,43.2683,43.3046,50430.0
2017-08-09 14:00:00,47.73,47.74,47.67,47.72,38791.0,43.3046,43.3137,43.2502,43.2955,38791.0
2017-08-09 14:05:00,47.71,47.74,47.65,47.71,73767.0,43.2865,43.3137,43.232,43.2865,73767.0
2017-08-09 14:10:00,47.71,47.72,47.59,47.64,70178.0,43.2865,43.2955,43.1776,43.2229,70178.0
2017-08-09 14:15:00,47.63,47.65,47.58,47.65,63250.0,43.2139,43.232,43.1685,43.232,63250.0
2017-08-09 14:20:00,47.65,47.68,47.59,47.65,71524.0,43.232,43.2592,43.1776,43.232,71524.0
2017-08-09 14:25:00,47.65,47.7,47.58,47.59,56186.0,43.232,43.2774,43.1685,43.1776,56186.0
2017-08-09 14:30:00,47.58,47.58,47.46,47.48,90130.0,43.1685,43.1685,43.0596,43.0778,90130.0
2017-08-09 14:35:00,47.48,47.53,47.46,47.47,89779.0,43.0778,43.1231,43.0596,43.0687,89779.0
2017-08-09 14:40:00,47.48,47.5,47.43,47.48,60035.0,43.0778,43.0959,43.0324,43.0778,60035.0
2017-08-09 14:45:00,47.48,47.51,47.38,47.42,68242.0,43.0778,43.105,42.9871,43.0233,68242.0
2017-08-09 14:50:00,47.42,47.48,47.41,47.47,31873.0,43.0233,43.0778,43.0143,43.0687,31873.0
2017-08-09 14:55:00,47.47,47.58,47.46,47.55,38454.0,43.0687,43.1685,43.0596,43.1413,38454.0
2017-08-09 15:00:00,47.54,47.58,47.51,47.57,49300.0,43.1322,43.1685,43.105,43.1594,49300.0
2017-08-09 15:05:00,47.57,47.58,47.39,47.4,92023.0,43.1594,43.1685,42.9961,43.0052,92023.0
2017-08-09 15:10:00,47.41,47.54,47.4,47.53,69735.0,43.0143,43.1322,43.0052,43.1231,69735.0
2017-08-09 15:15:00,47.53,47.69,47.51,47.68,71270.0,43.1231,43.2683,43.105,43.2592,71270.0
2017-08-09 15:20:00,47.68,47.7,47.62,47.64,61918.0,43.2592,43.2774,43.2048,43.2229,61918.0
2017-08-09 15:25:00,47.64,47.65,47.55,47.59,90834.0,43.2229,43.232,43.1413,43.1776,90834.0
2017-08-09 15:30:00,47.6,47.7,47.6,47.68,79943.0,43.1867,43.2774,43.1867,43.2592,79943.0
2017-08-09 15:35:00,47.69,47.81,47.65,47.79,120885.0,43.2683,43.3772,43.232,43.359,120885.0
2017-08-09 15:40:00,47.8,47.85,47.77,47.83,118207.0,43.3681,43.4135,43.3409,43.3953,118207.0
2017-08-09 15:45:00,47.84,47.87,47.82,47.86,104866.0,43.4044,43.4316,43.3863,43.4226,104866.0
2017-08-09 15:50:00,47.86,47.86,47.69,47.8,276537.0,43.4226,43.4226,43.2683,43.3681,276537.0
2017-08-09 15:55:00,47.79,47.88,47.77,47.85,431323.0,43.359,43.4407,43.3409,43.4135,431323.0
2017-08-10 09:30:00,47.5,47.8,47.47,47.77,364003.0,43.0959,43.3681,43.0687,43.3409,364003.0
2017-08-10 09:35:00,47.78,47.85,47.61,47.63,191579.0,43.35,43.4135,43.1957,43.2139,191579.0
2017-08-10 09:40:00,47.63,47.63,47.21,47.23,259711.0,43.2139,43.2139,42.8328,42.851,259711.0
2017-08-10 09:45:00,47.22,47.24,46.81,46.91,451963.0,42.8419,42.86,42.4699,42.5606,451963.0
2017-08-10 09:50:00,46.91,47.24,46.91,47.1,279417.0,42.5606,42.86,42.5606,42.733,279417.0
2017-08-10 09:55:00,47.09,47.12,46.83,46.9,171787.0,42.7239,42.7512,42.488,42.5516,171787.0
2017-08-10 10:00:00,46.92,46.93,46.4,46.45,317667.0,42.5697,42.5788,42.0979,42.1433,317667.0
2017-08-10 10:05:00,46.46,46.63,46.27,46.44,238412.0,42.1524,42.3066,41.98,42.1342,238412.0
2017-08-10 10:10:00,46.46,46.61,46.39,46.57,168927.0,42.1524,42.2884,42.0888,42.2522,168927.0
2017-08-10 10:15:00,46.57,46.8,46.51,46.8,293110.0,42.2522,42.4608,42.1977,42.4608,293110.0
2017-08-10 10:20:00,46.8,46.91,46.75,46.78,114512.0,42.4608,42.5606,42.4155,42.4427,114512.0
2017-08-10 10:25:00,46.77,46.98,46.7,46.98,137978.0,42.4336,42.6241,42.3701,42.6241,137978.0
2017-08-10 10:30:00,46.98,46.99,46.76,46.8,141174.0,42.6241,42.6332,42.4245,42.4608,141174.0
2017-08-10 10:35:00,46.81,46.9,46.79,46.84,74411.0,42.4699,42.5516,42.4518,42.4971,74411.0
2017-08-10 10:40:00,46.85,46.9,46.79,46.84,58015.0,42.5062,42.5516,42.4518,42.4971,58015.0
2017-08-10 10:45:00,46.84,47.03,46.84,46.93,95680.0,42.4971,42.6695,42.4971,42.5788,95680.0
2017-08-10 10:50:00,46.93,47.02,46.91,46.96,135532.0,42.5788,42.6604,42.5606,42.606,135532.0
2017-08-10 10:55:00,46.96,46.99,46.9,46.92,89921.0,42.606,42.6332,42.5516,42.5697,89921.0
2017-08-10 11:00:00,46.92,46.92,46.78,46.79,77270.0,42.5697,42.5697,42.4427,42.4518,77270.0
2017-08-10 11:05:00,46.79,46.93,46.79,46.92,61027.0,42.4518,42.5788,42.4518,42.5697,61027.0
2017-08-10 11:10:00,46.92,46.93,46.81,46.89,103733.0,42.5697,42.5788,42.4699,42.5425,103733.0
2017-08-10 11:15:00,46.89,46.92,46.86,46.9,160063.0,42.5425,42.5697,42.5153,42.5516,160063.0
2017-08-10 11:20:00,46.9,46.93,46.87,46.88,226976.0,42.5516,42.5788,42.5243,42.5334,226976.0
2017-08-10 11:25:00,46.87,46.95,46.87,46.94,256568.0,42.5243,42.5969,42.5243,42.5879,256568.0
2017-08-10 11:30:00,46.94,46.94,46.87,46.92,119752.0,42.5879,42.5879,42.5243,42.5697,119752.0
2017-08-10 11:35:00,46.91,46.96,46.88,46.93,59802.0,42.5606,42.606,42.5334,42.5788,59802.0
2017-08-10 11:40:00,46.92,46.96,46.88,46.9,172902.0,42.5697,42.606,42.5334,42.5516,172902.0
2017-08-10 11:45:00,46.9,46.92,46.67,46.7,175170.0,42.5516,42.5697,42.3429,42.3701,175170.0
2017-08-10 11:50:00,46.7,46.73,46.62,46.67,80875.0,42.3701,42.3973,42.2975,42.3429,80875.0
2017-08-10 11:55:00,46.68,46.7,46.48,46.57,144861.0,42.352,42.3701,42.1705,42.2522,144861.0
2017-08-10 12:00:00,46.57,46.58,46.46,46.48,57866.0,42.2522,42.2612,42.1524,42.1705,57866.0
2017-08-10 12:05:00,46.48,46.55,46.39,46.55,134084.0,42.1705,42.234,42.0888,42.234,134084.0
2017-08-10 12:10:00,46.55,46.62,46.55,46.58,94829.0,42.234,42.2975,42.234,42.2612,94829.0
2017-08-10 12:15:00,46.58,46.59,46.46,46.48,121411.0,42.2612,42.2703,42.1524,42.1705,121411.0
2017-08-10 12:20:00,46.48,46.49,46.24,46.3,161468.0,42.1705,42.1796,41.9528,42.0072,161468.0
2017-08-10 12:25:00,46.3,46.4,46.25,46.36,108552.0,42.0072,42.0979,41.9618,42.0616,108552.0
2017-08-10 12:30:00,46.36,46.39,45.82,45.92,624062.0,42.0616,42.0888,41.5717,41.6624,624062.0
2017-08-10 12:35:00,45.94,46.06,45.76,46.04,263255.0,41.6806,41.7894,41.5173,41.7713,263255.0
2017-08-10 12:40:00,46.04,46.16,45.98,46.16,125316.0,41.7713,41.8802,41.7169,41.8802,125316.0
2017-08-10 12:45:00,46.15,46.44,46.13,46.35,98041.0,41.8711,42.1342,41.853,42.0526,98041.0
2017-08-10 12:50:00,46.35,46.42,46.25,46.4,120292.0,42.0526,42.1161,41.9618,42.0979,120292.0
2017-08-10 12:55:00,46.4,46.6,46.36,46.56,148622.0,42.0979,42.2794,42.0616,42.2431,148622.0
2017-08-10 13:00:00,46.56,46.68,46.51,46.66,124437.0,42.2431,42.352,42.1977,42.3338,124437.0
2017-08-10 13:05:00,46.66,46.67,46.46,46.53,138270.0,42.3338,42.3429,42.1524,42.2159,138270.0
2017-08-10 13:10:00,46.53,46.56,46.43,46.45,76379.0,42.2159,42.2431,42.1251,42.1433,76379.0
2017-08-10 13:15:00,46.45,46.47,46.37,46.42,88146.0,42.1433,42.1614,42.0707,42.1161,88146.0
2017-08-10 13:20:00,46.4,46.49,46.34,46.47,103480.0,42.0979,42.1796,42.0435,42.1614,103480.0
2017-08-10 13:25:00,46.47,46.64,46.47,46.58,85842.0,42.1614,42.3157,42.1614,42.2612,85842.0
2017-08-10 13:30:00,46.59,46.6,46.42,46.42,135595.0,42.2703,42.2794,42.1161,42.1161,135595.0
2017-08-10 13:35:00,46.4,46.44,46.37,46.42,63847.0,42.0979,42.1342,42.0707,42.1161,63847.0
2017-08-10 13:40:00,46.44,46.45,46.3,46.3,75184.0,42.1342,42.1433,42.0072,42.0072,75184.0
2017-08-10 13:45:00,46.3,46.41,46.29,46.39,49580.0,42.0072,42.107,41.9981,42.0888,49580.0
2017-08-10 13:50:00,46.39,46.45,46.35,46.37,53421.0,42.0888,42.1433,42.0526,42.0707,53421.0
2017-08-10 13:55:00,46.37,46.43,46.33,46.42,55816.0,42.0707,42.1251,42.0344,42.1161,55816.0
2017-08-10 14:00:00,46.41,46.41,46.18,46.25,97367.0,42.107,42.107,41.8983,41.9618,97367.0
2017-08-10 14:05:00,46.25,46.26,46.15,46.16,84576.0,41.9618,41.9709,41.8711,41.8802,84576.0
2017-08-10 14:10:00,46.16,46.26,46.14,46.26,78844.0,41.8802,41.9709,41.862,41.9709,78844.0
2017-08-10 14:15:00,46.24,46.35,46.24,46.32,56744.0,41.9528,42.0526,41.9528,42.0253,56744.0
2017-08-10 14:20:00,46.31,46.32,46.26,46.27,43075.0,42.0163,42.0253,41.9709,41.98,43075.0
2017-08-10 14:25:00,46.28,46.38,46.2,46.37,89596.0,41.989,42.0798,41.9165,42.0707,89596.0
2017-08-10 14:30:00,46.36,46.49,46.31,46.49,73132.0,42.0616,42.1796,42.0163,42.1796,73132.0
2017-08-10 14:35:00,46.49,46.52,46.36,46.37,51755.0,42.1796,42.2068,42.0616,42.0707,51755.0
2017-08-10 14:40:00,46.38,46.41,46.32,46.37,40403.0,42.0798,42.107,42.0253,42.0707,40403.0
2017-08-10 14:45:00,46.36,46.51,46.35,46.48,45348.0,42.0616,42.1977,42.0526,42.1705,45348.0
2017-08-10 14:50:00,46.49,46.5,46.42,46.46,32345.0,42.1796,42.1886,42.1161,42.1524,32345.0
2017-08-10 14:55:00,46.45,46.48,46.4,46.46,41558.0,42.1433,42.1705,42.0979,42.1524,41558.0
2017-08-10 15:00:00,46.46,46.53,46.43,46.48,43131.0,42.1524,42.2159,42.1251,42.1705,43131.0
2017-08-10 15:05:00,46.49,46.5,46.42,46.46,98544.0,42.1796,42.1886,42.1161,42.1524,98544.0
2017-08-10 15:10:00,46.46,46.47,46.32,46.34,83100.0,42.1524,42.1614,42.0253,42.0435,83100.0
2017-08-10 15:15:00,46.34,46.34,46.26,46.32,212565.0,42.0435,42.0435,41.9709,42.0253,212565.0
2017-08-10 15:20:00,46.33,46.36,46.2,46.32,92988.0,42.0344,42.0616,41.9165,42.0253,92988.0
2017-08-10 15:25:00,46.31,46.34,46.23,46.29,75607.0,42.0163,42.0435,41.9437,41.9981,75607.0
2017-08-10 15:30:00,46.29,46.33,46.09,46.12,167412.0,41.9981,42.0344,41.8167,41.8439,167412.0
2017-08-10 15:35:00,46.11,46.15,46.0,46.02,193674.0,41.8348,41.8711,41.735,41.7531,193674.0
2017-08-10 15:40:00,46.01,46.1,45.99,46.04,212968.0,41.7441,41.8257,41.7259,41.7713,212968.0
2017-08-10 15:45:00,46.05,46.1,45.94,45.97,296048.0,41.7804,41.8257,41.6806,41.7078,296048.0
2017-08-10 15:50:00,45.97,46.14,45.96,46.13,249153.0,41.7078,41.862,41.6987,41.853,249153.0
2017-08-10 15:55:00,46.12,46.21,46.03,46.07,428920.0,41.8439,41.9255,41.7622,41.7985,428920.0
2017-08-11 09:30:00,45.5,46.04,45.25,45.95,936609.0,41.2814,41.7713,41.0545,41.6896,936609.0
2017-08-11 09:35:00,45.94,45.94,45.5,45.55,334424.0,41.6806,41.6806,41.2814,41.3267,334424.0
2017-08-11 09:40:00,45.55,45.77,45.3,45.34,492305.0,41.3267,41.5263,41.0999,41.1362,492305.0
2017-08-11 09:45:00,45.37,45.44,44.91,45.07,613499.0,41.1634,41.2269,40.7461,40.8912,613499.0
2017-08-11 09:50:00,45.05,45.29,45.05,45.14,315930.0,40.8731,41.0908,40.8731,40.9547,315930.0
2017-08-11 09:55:00,45.14,45.52,45.14,45.43,471500.0,40.9547,41.2995,40.9547,41.2179,471500.0
2017-08-11 10:00:00,45.41,45.52,45.34,45.42,251484.0,41.1997,41.2995,41.1362,41.2088,251484.0
2017-08-11 10:05:00,45.42,45.7,45.41,45.7,387795.0,41.2088,41.4628,41.1997,41.4628,387795.0
2017-08-11 10:10:00,45.69,45.83,45.59,45.61,312778.0,41.4537,41.5808,41.363,41.3812,312778.0
2017-08-11 10:15:00,45.6,45.66,45.54,45.64,201634.0,41.3721,41.4265,41.3177,41.4084,201634.0
2017-08-11 10:20:00,45.63,45.69,45.48,45.53,205262.0,41.3993,41.4537,41.2632,41.3086,205262.0
2017-08-11 10:25:00,45.54,45.57,45.44,45.49,218292.0,41.3177,41.3449,41.2269,41.2723,218292.0
2017-08-11 10:30:00,45.5,45.76,45.49,45.75,379781.0,41.2814,41.5173,41.2723,41.5082,379781.0
2017-08-11 10:35:00,45.74,45.8,45.61,45.62,184849.0,41.4991,41.5535,41.3812,41.3902,184849.0
2017-08-11 10:40:00,45.62,45.76,45.57,45.66,108765.0,41.3902,41.5173,41.3449,41.4265,108765.0
2017-08-11 10:45:00,45.66,45.78,45.61,45.73,167752.0,41.4265,41.5354,41.3812,41.49,167752.0
2017-08-11 10:50:00,45.73,45.77,45.64,45.75,104105.0,41.49,41.5263,41.4084,41.5082,104105.0
2017-08-11 10:55:00,45.75,45.77,45.63,45.63,166843.0,41.5082,41.5263,41.3993,41.3993,166843.0
2017-08-11 11:00:00,45.64,45.74,45.53,45.64,141069.0,41.4084,41.4991,41.3086,41.4084,141069.0
2017-08-11 11:05:00,45.64,45.65,45.55,45.57,78266.0,41.4084,41.4175,41.3267,41.3449,78266.0
2017-08-11 11:10:00,45.58,45.68,45.54,45.65,78517.0,41.3539,41.4447,41.3177,41.4175,78517.0
2017-08-11 11:15:00,45.65,45.7,45.42,45.45,250096.0,41.4175,41.4628,41.2088,41.236,250096.0
2017-08-11 11:20:00,45.46,45.49,45.35,45.44,206487.0,41.2451,41.2723,41.1453,41.2269,206487.0
2017-08-11 11:25:00,45.44,45.49,45.34,45.35,111722.0,41.2269,41.2723,41.1362,41.1453,111722.0
2017-08-11 11:30:00,45.36,45.55,45.36,45.54,178020.0,41.1543,41.3267,41.1543,41.3177,178020.0
2017-08-11 11:35:00,45.55,45.64,45.46,45.55,123608.0,41.3267,41.4084,41.2451,41.3267,123608.0
2017-08-11 11:40:00,45.55,45.72,45.52,45.7,240606.0,41.3267,41.481,41.2995,41.4628,240606.0
2017-08-11 11:45:00,45.69,45.71,45.55,45.62,169781.0,41.4537,41.4719,41.3267,41.3902,169781.0
2017-08-11 11:50:00,45.62,45.65,45.48,45.56,120686.0,41.3902,41.4175,41.2632,41.3358,120686.0
2017-08-11 11:55:00,45.56,45.57,45.51,45.53,64747.0,41.3358,41.3449,41.2904,41.3086,64747.0
2017-08-11 12:00:00,45.52,45.71,45.52,45.67,149506.0,41.2995,41.4719,41.2995,41.4356,149506.0
2017-08-11 12:05:00,45.66,45.81,45.65,45.78,218433.0,41.4265,41.5626,41.4175,41.5354,218433.0
2017-08-11 12:10:00,45.79,46.03,45.77,46.02,247646.0,41.5445,41.7622,41.5263,41.7531,247646.0
2017-08-11 12:15:00,46.02,46.18,46.0,46.14,214359.0,41.7531,41.8983,41.735,41.862,214359.0
2017-08-11 12:20:00,46.15,46.17,46.01,46.06,124147.0,41.8711,41.8892,41.7441,41.7894,124147.0
2017-08-11 12:25:00,46.06,46.19,46.02,46.13,135333.0,41.7894,41.9074,41.7531,41.853,135333.0
2017-08-11 12:30:00,46.13,46.15,46.02,46.05,113277.0,41.853,41.8711,41.7531,41.7804,113277.0
2017-08-11 12:35:00,46.05,46.1,46.05,46.09,69206.0,41.7804,41.8257,41.7804,41.8167,69206.0
2017-08-11 12:40:00,46.09,46.15,46.07,46.09,127724.0,41.8167,41.8711,41.7985,41.8167,127724.0
2017-08-11 12:45:00,46.09,46.22,46.04,46.16,145976.0,41.8167,41.9346,41.7713,41.8802,145976.0
2017-08-11 12:50:00,46.16,46.16,46.08,46.11,153468.0,41.8802,41.8802,41.8076,41.8348,153468.0
2017-08-11 12:55:00,46.11,46.13,46.02,46.05,56834.0,41.8348,41.853,41.7531,41.7804,56834.0
2017-08-11 13:00:00,46.05,46.16,46.05,46.16,117086.0,41.7804,41.8802,41.7804,41.8802,117086.0
2017-08-11 13:05:00,46.15,46.16,46.03,46.09,141672.0,41.8711,41.8802,41.7622,41.8167,141672.0
2017-08-11 13:10:00,46.1,46.11,46.03,46.03,93900.0,41.8257,41.8348,41.7622,41.7622,93900.0
2017-08-11 13:15:00,46.03,46.05,45.83,45.83,136581.0,41.7622,41.7804,41.5808,41.5808,136581.0
2017-08-11 13:20:00,45.85,45.98,45.85,45.93,50591.0,41.5989,41.7169,41.5989,41.6715,50591.0
2017-08-11 13:25:00,45.93,45.98,45.87,45.87,69572.0,41.6715,41.7169,41.6171,41.6171,69572.0
2017-08-11 13:30:00,45.87,45.98,45.86,45.93,72867.0,41.6171,41.7169,41.608,41.6715,72867.0
2017-08-11 13:35:00,45.92,45.93,45.82,45.86,69222.0,41.6624,41.6715,41.5717,41.608,69222.0
2017-08-11 13:40:00,45.86,45.93,45.83,45.89,86732.0,41.608,41.6715,41.5808,41.6352,86732.0
2017-08-11 13:45:00,45.88,46.03,45.87,46.02,89656.0,41.6261,41.7622,41.6171,41.7531,89656.0
2017-08-11 13:50:00,46.01,46.01,45.94,45.97,77306.0,41.7441,41.7441,41.6806,41.7078,77306.0
2017-08-11 13:55:00,45.96,46.01,45.92,45.96,52840.0,41.6987,41.7441,41.6624,41.6987,52840.0
2017-08-11 14:00:00,45.96,46.01,45.92,45.96,73980.0,41.6987,41.7441,41.6624,41.6987,73980.0
2017-08-11 14:05:00,45.96,46.0,45.94,46.0,92237.0,41.6987,41.735,41.6806,41.735,92237.0
2017-08-11 14:10:00,45.99,46.0,45.95,45.99,74053.0,41.7259,41.735,41.6896,41.7259,74053.0
2017-08-11 14:15:00,45.98,46.01,45.91,45.91,101142.0,41.7169,41.7441,41.6533,41.6533,101142.0
2017-08-11 14:20:00,45.91,46.0,45.9,45.96,75009.0,41.6533,41.735,41.6443,41.6987,75009.0
2017-08-11 14:25:00,45.97,46.08,45.96,46.04,125362.0,41.7078,41.8076,41.6987,41.7713,125362.0
2017-08-11 14:30:00,46.03,46.08,45.94,45.95,83078.0,41.7622,41.8076,41.6806,41.6896,83078.0
2017-08-11 14:35:00,45.96,45.96,45.88,45.91,80891.0,41.6987,41.6987,41.6261,41.6533,80891.0
2017-08-11 14:40:00,45.92,46.01,45.91,45.99,121575.0,41.6624,41.7441,41.6533,41.7259,121575.0
2017-08-11 14:45:00,46.0,46.05,45.95,46.0,70323.0,41.735,41.7804,41.6896,41.735,70323.0
2017-08-11 14:50:00,46.0,46.01,45.86,45.88,133503.0,41.735,41.7441,41.608,41.6261,133503.0
2017-08-11 14:55:00,45.88,45.99,45.88,45.94,52323.0,41.6261,41.7259,41.6261,41.6806,52323.0
2017-08-11 15:00:00,45.95,46.0,45.9,45.93,91059.0,41.6896,41.735,41.6443,41.6715,91059.0
2017-08-11 15:05:00,45.94,46.0,45.91,45.91,68489.0,41.6806,41.735,41.6533,41.6533,68489.0
2017-08-11 15:10:00,45.91,45.95,45.84,45.86,88351.0,41.6533,41.6896,41.5898,41.608,88351.0
2017-08-11 15:15:00,45.85,45.9,45.75,45.77,201639.0,41.5989,41.6443,41.5082,41.5263,201639.0
2017-08-11 15:20:00,45.77,45.9,45.76,45.89,134044.0,41.5263,41.6443,41.5173,41.6352,134044.0
2017-08-11 15:25:00,45.9,45.92,45.81,45.9,150576.0,41.6443,41.6624,41.5626,41.6443,150576.0
2017-08-11 15:30:00,45.9,45.9,45.81,45.83,194552.0,41.6443,41.6443,41.5626,41.5808,194552.0
2017-08-11 15:35:00,45.83,45.9,45.77,45.9,233449.0,41.5808,41.6443,41.5263,41.6443,233449.0
2017-08-11 15:40:00,45.9,45.9,45.69,45.75,239112.0,41.6443,41.6443,41.4537,41.5082,239112.0
2017-08-11 15:45:00,45.75,45.83,45.73,45.82,346243.0,41.5082,41.5808,41.49,41.5717,346243.0
2017-08-11 15:50:00,45.83,45.89,45.74,45.85,379611.0,41.5808,41.6352,41.4991,41.5989,379611.0
2017-08-11 15:55:00,45.85,45.91,45.77,45.88,525575.0,41.5989,41.6533,41.5263,41.6261,525575.0
2017-08-14 09:30:00,45.19,45.45,43.77,43.89,2570122.0,41.0001,41.236,39.7118,39.8206,2570122.0
2017-08-14 09:35:00,43.87,44.17,43.54,43.95,1772589.0,39.8025,40.0747,39.5031,39.8751,1772589.0
2017-08-14 09:40:00,43.95,43.99,43.06,43.24,1954097.0,39.8751,39.9114,39.0676,39.2309,1954097.0
2017-08-14 09:45:00,43.24,43.72,43.2,43.68,1155270.0,39.2309,39.6664,39.1946,39.6301,1155270.0
2017-08-14 09:50:00,43.7,43.74,43.39,43.63,1051635.0,39.6483,39.6845,39.367,39.5847,1051635.0
2017-08-14 09:55:00,43.63,43.65,43.31,43.58,765136.0,39.5847,39.6029,39.2944,39.5394,765136.0
2017-08-14 10:00:00,43.58,43.59,43.38,43.5,855781.0,39.5394,39.5485,39.3579,39.4668,855781.0
2017-08-14 10:05:00,43.49,43.6,43.44,43.55,672536.0,39.4577,39.5575,39.4124,39.5122,672536.0
2017-08-14 10:10:00,43.53,43.57,43.36,43.5,758762.0,39.494,39.5303,39.3398,39.4668,758762.0
2017-08-14 10:15:00,43.5,43.79,43.48,43.7,854525.0,39.4668,39.7299,39.4487,39.6483,854525.0
2017-08-14 10:20:00,43.71,43.75,43.53,43.61,476950.0,39.6573,39.6936,39.494,39.5666,476950.0
2017-08-14 10:25:00,43.6,43.78,43.57,43.66,745735.0,39.5575,39.7208,39.5303,39.612,745735.0
2017-08-14 10:30:00,43.68,44.0,43.64,43.95,739737.0,39.6301,39.9204,39.5938,39.8751,739737.0
2017-08-14 10:35:00,43.95,44.27,43.93,44.16,792148.0,39.8751,40.1654,39.8569,40.0656,792148.0
2017-08-14 10:40:00,44.19,44.48,44.13,44.4,785967.0,40.0928,40.3559,40.0384,40.2834,785967.0
2017-08-14 10:45:00,44.4,44.57,44.37,44.52,575513.0,40.2834,40.4376,40.2561,40.3922,575513.0
2017-08-14 10:50:00,44.51,44.52,44.27,44.32,596886.0,40.3832,40.3922,40.1654,40.2108,596886.0
2017-08-14 10:55:00,44.31,44.32,44.05,44.21,415111.0,40.2017,40.2108,39.9658,40.111,415111.0
2017-08-14 11:00:00,44.2,44.23,43.88,44.01,541976.0,40.1019,40.1291,39.8116,39.9295,541976.0
2017-08-14 11:05:00,44.02,44.29,43.98,44.25,262221.0,39.9386,40.1836,39.9023,40.1473,262221.0
2017-08-14 11:10:00,44.27,44.36,44.03,44.23,215336.0,40.1654,40.2471,39.9477,40.1291,215336.0
2017-08-14 11:15:00,44.22,44.37,44.1,44.35,205888.0,40.12,40.2561,40.0112,40.238,205888.0
2017-08-14 11:20:00,44.35,44.58,44.32,44.53,747548.0,40.238,40.4467,40.2108,40.4013,747548.0
2017-08-14 11:25:00,44.53,44.86,44.51,44.84,668072.0,40.4013,40.7007,40.3832,40.6826,668072.0
2017-08-14 11:30:00,44.84,45.04,44.76,44.95,654659.0,40.6826,40.864,40.61,40.7824,654659.0
2017-08-14 11:35:00,44.97,45.01,44.83,45.0,493488.0,40.8005,40.8368,40.6735,40.8277,493488.0
2017-08-14 11:40:00,45.0,45.0,44.65,44.67,330927.0,40.8277,40.8277,40.5102,40.5283,330927.0
2017-08-14 11:45:00,44.67,44.86,44.65,44.72,267053.0,40.5283,40.7007,40.5102,40.5737,267053.0
2017-08-14 11:50:00,44.71,44.75,44.61,44.69,199043.0,40.5646,40.6009,40.4739,40.5465,199043.0
2017-08-14 11:55:00,44.68,44.75,44.54,44.66,157371.0,40.5374,40.6009,40.4104,40.5192,157371.0
2017-08-14 12:00:00,44.65,44.69,44.35,44.37,230630.0,40.5102,40.5465,40.238,40.2561,230630.0
2017-08-14 12:05:00,44.37,44.51,44.33,44.38,257891.0,40.2561,40.3832,40.2198,40.2652,257891.0
2017-08-14 12:10:00,44.37,44.49,44.37,44.46,111917.0,40.2561,40.365,40.2561,40.3378,111917.0
2017-08-14 12:15:00,44.49,44.64,44.4,44.4,175011.0,40.365,40.5011,40.2834,40.2834,175011.0
2017-08-14 12:20:00,44.41,44.54,44.3,44.45,149619.0,40.2924,40.4104,40.1926,40.3287,149619.0
2017-08-14 12:25:00,44.46,44.5,44.38,44.39,73493.0,40.3378,40.3741,40.2652,40.2743,73493.0
2017-08-14 12:30:00,44.39,44.41,44.2,44.27,222567.0,40.2743,40.2924,40.1019,40.1654,222567.0
2017-08-14 12:35:00,44.25,44.27,44.03,44.23,253909.0,40.1473,40.1654,39.9477,40.1291,253909.0
2017-08-14 12:40:00,44.23,44.31,44.14,44.21,138475.0,40.1291,40.2017,40.0475,40.111,138475.0
2017-08-14 12:45:00,44.23,44.29,44.19,44.23,79972.0,40.1291,40.1836,40.0928,40.1291,79972.0
2017-08-14 12:50:00,44.23,44.31,44.21,44.26,132454.0,40.1291,40.2017,40.111,40.1563,132454.0
2017-08-14 12:55:00,44.25,44.43,44.23,44.36,233353.0,40.1473,40.3106,40.1291,40.2471,233353.0
2017-08-14 13:00:00,44.37,44.4,44.23,44.25,201566.0,40.2561,40.2834,40.1291,40.1473,201566.0
2017-08-14 13:05:00,44.26,44.5,44.24,44.37,136141.0,40.1563,40.3741,40.1382,40.2561,136141.0
2017-08-14 13:10:00,44.36,44.55,44.35,44.51,168141.0,40.2471,40.4194,40.238,40.3832,168141.0
2017-08-14 13:15:00,44.55,44.58,44.36,44.41,146612.0,40.4194,40.4467,40.2471,40.2924,146612.0
2017-08-14 13:20:00,44.43,44.43,44.33,44.38,71896.0,40.3106,40.3106,40.2198,40.2652,71896.0
2017-08-14 13:25:00,44.38,44.45,44.35,44.41,78578.0,40.2652,40.3287,40.238,40.2924,78578.0
2017-08-14 13:30:00,44.43,44.46,44.36,44.38,55655.0,40.3106,40.3378,40.2471,40.2652,55655.0
2017-08-14 13:35:00,44.37,44.44,44.26,44.39,157997.0,40.2561,40.3196,40.1563,40.2743,157997.0
2017-08-14 13:40:00,44.39,44.4,44.3,44.31,57738.0,40.2743,40.2834,40.1926,40.2017,57738.0
2017-08-14 13:45:00,44.31,44.35,44.24,44.24,133955.0,40.2017,40.238,40.1382,40.1382,133955.0
2017-08-14 13:50:00,44.25,44.38,44.24,44.36,114465.0,40.1473,40.2652,40.1382,40.2471,114465.0
2017-08-14 13:55:00,44.36,44.36,44.25,44.28,131223.0,40.2471,40.2471,40.1473,40.1745,131223.0
2017-08-14 14:00:00,44.29,44.34,44.2,44.23,130286.0,40.1836,40.2289,40.1019,40.1291,130286.0
2017-08-14 14:05:00,44.22,44.29,44.21,44.28,93547.0,40.12,40.1836,40.111,40.1745,93547.0
2017-08-14 14:10:00,44.27,44.39,44.18,44.18,610492.0,40.1654,40.2743,40.0837,40.0837,610492.0
2017-08-14 14:15:00,44.18,44.24,44.1,44.16,195418.0,40.0837,40.1382,40.0112,40.0656,195418.0
2017-08-14 14:20:00,44.17,44.26,44.14,44.21,126327.0,40.0747,40.1563,40.0475,40.111,126327.0
2017-08-14 14:25:00,44.21,44.28,44.2,44.22,103122.0,40.111,40.1745,40.1019,40.12,103122.0
2017-08-14 14:30:00,44.21,44.35,44.21,44.3,253762.0,40.111,40.238,40.111,40.1926,253762.0
2017-08-14 14:35:00,44.3,44.36,44.25,44.33,88577.0,40.1926,40.2471,40.1473,40.2198,88577.0
2017-08-14 14:40:00,44.35,44.38,44.24,44.25,57982.0,40.238,40.2652,40.1382,40.1473,57982.0
2017-08-14 14:45:00,44.25,44.35,44.24,44.25,87267.0,40.1473,40.238,40.1382,40.1473,87267.0
2017-08-14 14:50:00,44.24,44.29,44.21,44.25,99469.0,40.1382,40.1836,40.111,40.1473,99469.0
2017-08-14 14:55:00,44.25,44.29,44.2,44.27,173436.0,40.1473,40.1836,40.1019,40.1654,173436.0
2017-08-14 15:00:00,44.27,44.32,44.22,44.22,117201.0,40.1654,40.2108,40.12,40.12,117201.0
2017-08-14 15:05:00,44.23,44.3,44.21,44.25,119943.0,40.1291,40.1926,40.111,40.1473,119943.0
2017-08-14 15:10:00,44.26,44.28,44.23,44.25,63121.0,40.1563,40.1745,40.1291,40.1473,63121.0
2017-08-14 15:15:00,44.26,44.3,44.22,44.29,79090.0,40.1563,40.1926,40.12,40.1836,79090.0
2017-08-14 15:20:00,44.29,44.35,44.26,44.3,207100.0,40.1836,40.238,40.1563,40.1926,207100.0
2017-08-14 15:25:00,44.31,44.35,44.25,44.27,246431.0,40.2017,40.238,40.1473,40.1654,246431.0
2017-08-14 15:30:00,44.27,44.32,44.24,44.28,321923.0,40.1654,40.2108,40.1382,40.1745,321923.0
2017-08-14 15:35:00,44.27,44.38,44.26,44.37,270486.0,40.1654,40.2652,40.1563,40.2561,270486.0
2017-08-14 15:40:00,44.36,44.47,44.34,44.42,285312.0,40.2471,40.3469,40.2289,40.3015,285312.0
2017-08-14 15:45:00,44.41,44.45,44.25,44.27,363991.0,40.2924,40.3287,40.1473,40.1654,363991.0
2017-08-14 15:50:00,44.26,44.39,44.25,44.3,428491.0,40.1563,40.2743,40.1473,40.1926,428491.0
2017-08-14 15:55:00,44.3,44.37,44.25,44.25,692081.0,40.1926,40.2561,40.1473,40.1473,692081.0
2017-08-15 09:30:00,44.94,44.98,44.33,44.52,1017260.0,40.7733,40.8096,40.2198,40.3922,1017260.0
2017-08-15 09:35:00,44.51,44.82,44.47,44.59,833228.0,40.3832,40.6644,40.3469,40.4557,833228.0
2017-08-15 09:40:00,44.56,44.58,44.29,44.38,565758.0,40.4285,40.4467,40.1836,40.2652,565758.0
2017-08-15 09:45:00,44.38,44.49,44.28,44.38,350550.0,40.2652,40.365,40.1745,40.2652,350550.0
2017-08-15 09:50:00,44.38,44.51,44.31,44.47,316503.0,40.2652,40.3832,40.2017,40.3469,316503.0
2017-08-15 09:55:00,44.47,44.55,44.43,44.53,257208.0,40.3469,40.4194,40.3106,40.4013,257208.0
2017-08-15 10:00:00,44.53,44.63,44.43,44.43,321128.0,40.4013,40.492,40.3106,40.3106,321128.0
2017-08-15 10:05:00,44.43,44.55,44.36,44.41,203831.0,40.3106,40.4194,40.2471,40.2924,203831.0
2017-08-15 10:10:00,44.41,44.41,44.22,44.31,241344.0,40.2924,40.2924,40.12,40.2017,241344.0
2017-08-15 10:15:00,44.34,44.36,44.13,44.21,372567.0,40.2289,40.2471,40.0384,40.111,372567.0
2017-08-15 10:20:00,44.22,44.3,44.19,44.21,211334.0,40.12,40.1926,40.0928,40.111,211334.0
2017-08-15 10:25:00,44.21,44.42,44.2,44.25,217456.0,40.111,40.3015,40.1019,40.1473,217456.0
2017-08-15 10:30:00,44.25,44.31,44.18,44.25,177674.0,40.1473,40.2017,40.0837,40.1473,177674.0
2017-08-15 10:35:00,44.25,44.38,44.22,44.32,116400.0,40.1473,40.2652,40.12,40.2108,116400.0
2017-08-15 10:40:00,44.31,44.36,44.27,44.32,82625.0,40.2017,40.2471,40.1654,40.2108,82625.0
2017-08-15 10:45:00,44.32,44.32,44.24,44.28,120399.0,40.2108,40.2108,40.1382,40.1745,120399.0
2017-08-15 10:50:00,44.29,44.31,44.24,44.26,73552.0,40.1836,40.2017,40.1382,40.1563,73552.0
2017-08-15 10:55:00,44.26,44.32,44.22,44.26,156115.0,40.1563,40.2108,40.12,40.1563,156115.0
2017-08-15 11:00:00,44.27,44.29,44.21,44.24,127260.0,40.1654,40.1836,40.111,40.1382,127260.0
2017-08-15 11:05:00,44.24,44.26,44.17,44.24,211270.0,40.1382,40.1563,40.0747,40.1382,211270.0
2017-08-15 11:10:00,44.24,44.25,44.13,44.14,184756.0,40.1382,40.1473,40.0384,40.0475,184756.0
2017-08-15 11:15:00,44.15,44.15,44.03,44.04,301484.0,40.0565,40.0565,39.9477,39.9567,301484.0
2017-08-15 11:20:00,44.04,44.12,43.86,43.9,448633.0,39.9567,40.0293,39.7934,39.8297,448633.0
2017-08-15 11:25:00,43.89,44.06,43.89,44.04,208022.0,39.8206,39.9749,39.8206,39.9567,208022.0
2017-08-15 11:30:00,44.03,44.04,43.96,44.01,152797.0,39.9477,39.9567,39.8841,39.9295,152797.0
2017-08-15 11:35:00,44.01,44.04,43.93,43.97,151264.0,39.9295,39.9567,39.8569,39.8932,151264.0
2017-08-15 11:40:00,43.97,43.97,43.87,43.88,410003.0,39.8932,39.8932,39.8025,39.8116,410003.0
2017-08-15 11:45:00,43.88,43.93,43.84,43.9,319766.0,39.8116,39.8569,39.7753,39.8297,319766.0
2017-08-15 11:50:00,43.9,43.9,43.72,43.73,210339.0,39.8297,39.8297,39.6664,39.6755,210339.0
2017-08-15 11:55:00,43.73,43.79,43.53,43.57,235510.0,39.6755,39.7299,39.494,39.5303,235510.0
2017-08-15 12:00:00,43.56,43.72,43.5,43.68,171462.0,39.5212,39.6664,39.4668,39.6301,171462.0
2017-08-15 12:05:00,43.67,43.7,43.58,43.68,216369.0,39.621,39.6483,39.5394,39.6301,216369.0
2017-08-15 12:10:00,43.68,43.78,43.63,43.77,405340.0,39.6301,39.7208,39.5847,39.7118,405340.0
2017-08-15 12:15:00,43.77,43.87,43.75,43.85,285685.0,39.7118,39.8025,39.6936,39.7843,285685.0
2017-08-15 12:20:00,43.84,43.84,43.72,43.76,103563.0,39.7753,39.7753,39.6664,39.7027,103563.0
2017-08-15 12:25:00,43.76,43.8,43.74,43.78,118034.0,39.7027,39.739,39.6845,39.7208,118034.0
2017-08-15 12:30:00,43.78,43.84,43.74,43.76,147034.0,39.7208,39.7753,39.6845,39.7027,147034.0
2017-08-15 12:35:00,43.76,43.8,43.72,43.76,130801.0,39.7027,39.739,39.6664,39.7027,130801.0
2017-08-15 12:40:00,43.76,43.77,43.69,43.74,118918.0,39.7027,39.7118,39.6392,39.6845,118918.0
2017-08-15 12:45:00,43.75,43.79,43.71,43.76,229190.0,39.6936,39.7299,39.6573,39.7027,229190.0
2017-08-15 12:50:00,43.75,43.78,43.63,43.64,146488.0,39.6936,39.7208,39.5847,39.5938,146488.0
2017-08-15 12:55:00,43.63,43.74,43.61,43.7,123255.0,39.5847,39.6845,39.5666,39.6483,123255.0
2017-08-15 13:00:00,43.71,43.72,43.58,43.62,183467.0,39.6573,39.6664,39.5394,39.5757,183467.0
2017-08-15 13:05:00,43.62,43.67,43.58,43.61,131493.0,39.5757,39.621,39.5394,39.5666,131493.0
2017-08-15 13:10:00,43.6,43.67,43.43,43.48,159935.0,39.5575,39.621,39.4033,39.4487,159935.0
2017-08-15 13:15:00,43.48,43.56,43.26,43.38,356673.0,39.4487,39.5212,39.249,39.3579,356673.0
2017-08-15 13:20:00,43.37,43.41,43.35,43.4,151940.0,39.3489,39.3851,39.3307,39.3761,151940.0
2017-08-15 13:25:00,43.4,43.47,43.37,43.42,223555.0,39.3761,39.4396,39.3489,39.3942,223555.0
2017-08-15 13:30:00,43.42,43.48,43.37,43.45,179545.0,39.3942,39.4487,39.3489,39.4214,179545.0
2017-08-15 13:35:00,43.45,43.52,43.4,43.43,101480.0,39.4214,39.4849,39.3761,39.4033,101480.0
2017-08-15 13:40:00,43.43,43.51,43.41,43.45,93929.0,39.4033,39.4759,39.3851,39.4214,93929.0
2017-08-15 13:45:00,43.46,43.48,43.41,43.46,77522.0,39.4305,39.4487,39.3851,39.4305,77522.0
2017-08-15 13:50:00,43.46,43.5,43.4,43.43,65410.0,39.4305,39.4668,39.3761,39.4033,65410.0
2017-08-15 13:55:00,43.43,43.53,43.43,43.49,107847.0,39.4033,39.494,39.4033,39.4577,107847.0
2017-08-15 14:00:00,43.5,43.59,43.48,43.51,114641.0,39.4668,39.5485,39.4487,39.4759,114641.0
2017-08-15 14:05:00,43.51,43.53,43.48,43.51,107087.0,39.4759,39.494,39.4487,39.4759,107087.0
2017-08-15 14:10:00,43.51,43.52,43.46,43.46,141998.0,39.4759,39.4849,39.4305,39.4305,141998.0
2017-08-15 14:15:00,43.47,43.48,43.43,43.47,131580.0,39.4396,39.4487,39.4033,39.4396,131580.0
2017-08-15 14:20:00,43.48,43.5,43.43,43.45,96597.0,39.4487,39.4668,39.4033,39.4214,96597.0
2017-08-15 14:25:00,43.45,43.47,43.42,43.47,150591.0,39.4214,39.4396,39.3942,39.4396,150591.0
2017-08-15 14:30:00,43.47,43.57,43.46,43.53,218857.0,39.4396,39.5303,39.4305,39.494,218857.0
2017-08-15 14:35:00,43.52,43.62,43.5,43.58,143775.0,39.4849,39.5757,39.4668,39.5394,143775.0
2017-08-15 14:40:00,43.59,43.59,43.48,43.54,126914.0,39.5485,39.5485,39.4487,39.5031,126914.0
2017-08-15 14:45:00,43.54,43.56,43.51,43.56,174381.0,39.5031,39.5212,39.4759,39.5212,174381.0
2017-08-15 14:50:00,43.55,43.6,43.52,43.56,130056.0,39.5122,39.5575,39.4849,39.5212,130056.0
2017-08-15 14:55:00,43.56,43.62,43.52,43.61,132611.0,39.5212,39.5757,39.4849,39.5666,132611.0
2017-08-15 15:00:00,43.62,43.79,43.61,43.76,143750.0,39.5757,39.7299,39.5666,39.7027,143750.0
2017-08-15 15:05:00,43.75,43.76,43.67,43.7,149613.0,39.6936,39.7027,39.621,39.6483,149613.0
2017-08-15 15:10:00,43.7,43.77,43.63,43.76,134235.0,39.6483,39.7118,39.5847,39.7027,134235.0
2017-08-15 15:15:00,43.76,43.78,43.69,43.77,146170.0,39.7027,39.7208,39.6392,39.7118,146170.0
2017-08-15 15:20:00,43.77,43.78,43.71,43.71,99656.0,39.7118,39.7208,39.6573,39.6573,99656.0
2017-08-15 15:25:00,43.72,43.85,43.71,43.82,160923.0,39.6664,39.7843,39.6573,39.7571,160923.0
2017-08-15 15:30:00,43.82,43.98,43.78,43.98,220309.0,39.7571,39.9023,39.7208,39.9023,220309.0
2017-08-15 15:35:00,43.97,44.15,43.95,44.15,398585.0,39.8932,40.0565,39.8751,40.0565,398585.0
2017-08-15 15:40:00,44.15,44.17,44.0,44.14,328495.0,40.0565,40.0747,39.9204,40.0475,328495.0
2017-08-15 15:45:00,44.14,44.14,44.04,44.09,275745.0,40.0475,40.0475,39.9567,40.0021,275745.0
2017-08-15 15:50:00,44.09,44.15,44.05,44.08,455876.0,40.0021,40.0565,39.9658,39.993,455876.0
2017-08-15 15:55:00,44.08,44.09,43.98,44.05,540872.0,39.993,40.0021,39.9023,39.9658,540872.0
2017-08-16 09:30:00,44.47,44.68,44.46,44.54,818265.0,40.3469,40.5374,40.3378,40.4104,818265.0
2017-08-16 09:35:00,44.54,44.57,44.46,44.5,419755.0,40.4104,40.4376,40.3378,40.3741,419755.0
2017-08-16 09:40:00,44.5,44.51,44.27,44.42,484582.0,40.3741,40.3832,40.1654,40.3015,484582.0
2017-08-16 09:45:00,44.41,44.56,44.36,44.49,389592.0,40.2924,40.4285,40.2471,40.365,389592.0
2017-08-16 09:50:00,44.49,44.78,44.45,44.78,371646.0,40.365,40.6281,40.3287,40.6281,371646.0
2017-08-16 09:55:00,44.78,44.95,44.71,44.75,491818.0,40.6281,40.7824,40.5646,40.6009,491818.0
2017-08-16 10:00:00,44.74,44.79,44.6,44.69,201484.0,40.5918,40.6372,40.4648,40.5465,201484.0
2017-08-16 10:05:00,44.67,44.69,44.6,44.6,100552.0,40.5283,40.5465,40.4648,40.4648,100552.0
2017-08-16 10:10:00,44.61,44.63,44.51,44.55,134309.0,40.4739,40.492,40.3832,40.4194,134309.0
2017-08-16 10:15:00,44.56,44.61,44.52,44.58,88323.0,40.4285,40.4739,40.3922,40.4467,88323.0
2017-08-16 10:20:00,44.58,44.58,44.38,44.42,154111.0,40.4467,40.4467,40.2652,40.3015,154111.0
2017-08-16 10:25:00,44.43,44.61,44.37,44.54,140590.0,40.3106,40.4739,40.2561,40.4104,140590.0
2017-08-16 10:30:00,44.56,44.57,44.45,44.54,103745.0,40.4285,40.4376,40.3287,40.4104,103745.0
2017-08-16 10:35:00,44.53,44.64,44.5,44.59,144263.0,40.4013,40.5011,40.3741,40.4557,144263.0
2017-08-16 10:40:00,44.58,44.63,44.37,44.37,135838.0,40.4467,40.492,40.2561,40.2561,135838.0
2017-08-16 10:45:00,44.37,44.51,44.33,44.41,190600.0,40.2561,40.3832,40.2198,40.2924,190600.0
2017-08-16 10:50:00,44.41,44.42,44.27,44.3,97975.0,40.2924,40.3015,40.1654,40.1926,97975.0
2017-08-16 10:55:00,44.3,44.39,44.28,44.32,81739.0,40.1926,40.2743,40.1745,40.2108,81739.0
2017-08-16 11:00:00,44.32,44.44,44.32,44.36,88788.0,40.2108,40.3196,40.2108,40.2471,88788.0
2017-08-16 11:05:00,44.36,44.42,44.32,44.36,94424.0,40.2471,40.3015,40.2108,40.2471,94424.0
2017-08-16 11:10:00,44.35,44.36,44.25,44.27,85756.0,40.238,40.2471,40.1473,40.1654,85756.0
2017-08-16 11:15:00,44.25,44.29,44.2,44.2,163304.0,40.1473,40.1836,40.1019,40.1019,163304.0
2017-08-16 11:20:00,44.2,44.2,44.08,44.17,199424.0,40.1019,40.1019,39.993,40.0747,199424.0
2017-08-16 11:25:00,44.18,44.2,44.1,44.13,89731.0,40.0837,40.1019,40.0112,40.0384,89731.0
2017-08-16 11:30:00,44.12,44.19,44.11,44.18,94749.0,40.0293,40.0928,40.0202,40.0837,94749.0
2017-08-16 11:35:00,44.18,44.2,44.15,44.19,88373.0,40.0837,40.1019,40.0565,40.0928,88373.0
2017-08-16 11:40:00,44.2,44.2,44.02,44.06,143331.0,40.1019,40.1019,39.9386,39.9749,143331.0
2017-08-16 11:45:00,44.06,44.07,43.94,43.98,243707.0,39.9749,39.9839,39.866,39.9023,243707.0
2017-08-16 11:50:00,43.98,44.08,43.97,44.01,101267.0,39.9023,39.993,39.8932,39.9295,101267.0
2017-08-16 11:55:00,44.0,44.13,43.99,44.13,78009.0,39.9204,40.0384,39.9114,40.0384,78009.0
2017-08-16 12:00:00,44.12,44.18,44.12,44.15,116762.0,40.0293,40.0837,40.0293,40.0565,116762.0
2017-08-16 12:05:00,44.16,44.16,44.06,44.13,69168.0,40.0656,40.0656,39.9749,40.0384,69168.0
2017-08-16 12:10:00,44.12,44.16,44.09,44.1,34960.0,40.0293,40.0656,40.0021,40.0112,34960.0
2017-08-16 12:15:00,44.1,44.28,44.09,44.2,158340.0,40.0112,40.1745,40.0021,40.1019,158340.0
2017-08-16 12:20:00,44.2,44.26,44.18,44.19,105086.0,40.1019,40.1563,40.0837,40.0928,105086.0
2017-08-16 12:25:00,44.18,44.23,44.17,44.18,74862.0,40.0837,40.1291,40.0747,40.0837,74862.0
2017-08-16 12:30:00,44.18,44.21,44.11,44.15,94930.0,40.0837,40.111,40.0202,40.0565,94930.0
2017-08-16 12:35:00,44.16,44.16,44.09,44.12,73688.0,40.0656,40.0656,40.0021,40.0293,73688.0
2017-08-16 12:40:00,44.13,44.14,44.08,44.09,64200.0,40.0384,40.0475,39.993,40.0021,64200.0
2017-08-16 12:45:00,44.1,44.13,44.08,44.09,79153.0,40.0112,40.0384,39.993,40.0021,79153.0
2017-08-16 12:50:00,44.09,44.11,44.07,44.09,73035.0,40.0021,40.0202,39.9839,40.0021,73035.0
2017-08-16 12:55:00,44.08,44.09,43.97,43.99,88499.0,39.993,40.0021,39.8932,39.9114,88499.0
2017-08-16 13:00:00,43.99,44.03,43.98,43.99,70869.0,39.9114,39.9477,39.9023,39.9114,70869.0
2017-08-16 13:05:00,43.99,44.07,43.98,44.05,46626.0,39.9114,39.9839,39.9023,39.9658,46626.0
2017-08-16 13:10:00,44.05,44.06,43.9,43.91,128643.0,39.9658,39.9749,39.8297,39.8388,128643.0
2017-08-16 13:15:00,43.91,43.98,43.85,43.95,73559.0,39.8388,39.9023,39.7843,39.8751,73559.0
2017-08-16 13:20:00,43.94,43.95,43.87,43.91,44772.0,39.866,39.8751,39.8025,39.8388,44772.0
2017-08-16 13:25:00,43.9,43.94,43.82,43.86,87859.0,39.8297,39.866,39.7571,39.7934,87859.0
2017-08-16 13:30:00,43.86,43.87,43.71,43.76,133781.0,39.7934,39.8025,39.6573,39.7027,133781.0
2017-08-16 13:35:00,43.76,43.82,43.75,43.77,180081.0,39.7027,39.7571,39.6936,39.7118,180081.0
2017-08-16 13:40:00,43.77,43.77,43.68,43.74,176039.0,39.7118,39.7118,39.6301,39.6845,176039.0
2017-08-16 13:45:00,43.74,43.75,43.68,43.72,81008.0,39.6845,39.6936,39.6301,39.6664,81008.0
2017-08-16 13:50:00,43.71,43.75,43.65,43.69,78874.0,39.6573,39.6936,39.6029,39.6392,78874.0
2017-08-16 13:55:00,43.68,43.69,43.51,43.64,181911.0,39.6301,39.6392,39.4759,39.5938,181911.0
2017-08-16 14:00:00,43.64,43.67,43.55,43.65,89962.0,39.5938,39.621,39.5122,39.6029,89962.0
2017-08-16 14:05:00,43.64,43.79,43.63,43.73,242699.0,39.5938,39.7299,39.5847,39.6755,242699.0
2017-08-16 14:10:00,43.73,43.78,43.72,43.74,94900.0,39.6755,39.7208,39.6664,39.6845,94900.0
2017-08-16 14:15:00,43.73,43.74,43.59,43.6,100417.0,39.6755,39.6845,39.5485,39.5575,100417.0
2017-08-16 14:20:00,43.6,43.65,43.5,43.51,224812.0,39.5575,39.6029,39.4668,39.4759,224812.0
2017-08-16 14:25:00,43.5,43.65,43.5,43.57,195645.0,39.4668,39.6029,39.4668,39.5303,195645.0
2017-08-16 14:30:00,43.58,43.58,43.49,43.54,347757.0,39.5394,39.5394,39.4577,39.5031,347757.0
2017-08-16 14:35:00,43.52,43.64,43.52,43.61,145458.0,39.4849,39.5938,39.4849,39.5666,145458.0
2017-08-16 14:40:00,43.6,43.62,43.55,43.6,75543.0,39.5575,39.5757,39.5122,39.5575,75543.0
2017-08-16 14:45:00,43.6,43.63,43.55,43.6,118611.0,39.5575,39.5847,39.5122,39.5575,118611.0
2017-08-16 14:50:00,43.6,43.66,43.57,43.61,129556.0,39.5575,39.612,39.5303,39.5666,129556.0
2017-08-16 14:55:00,43.61,43.67,43.59,43.62,131944.0,39.5666,39.621,39.5485,39.5757,131944.0
2017-08-16 15:00:00,43.62,43.65,43.58,43.59,66821.0,39.5757,39.6029,39.5394,39.5485,66821.0
2017-08-16 15:05:00,43.58,43.6,43.51,43.52,84701.0,39.5394,39.5575,39.4759,39.4849,84701.0
2017-08-16 15:10:00,43.52,43.54,43.49,43.52,100666.0,39.4849,39.5031,39.4577,39.4849,100666.0
2017-08-16 15:15:00,43.53,43.58,43.53,43.55,85559.0,39.494,39.5394,39.494,39.5122,85559.0
2017-08-16 15:20:00,43.55,43.6,43.49,43.51,153055.0,39.5122,39.5575,39.4577,39.4759,153055.0
2017-08-16 15:25:00,43.52,43.56,43.52,43.52,86672.0,39.4849,39.5212,39.4849,39.4849,86672.0
2017-08-16 15:30:00,43.53,43.57,43.46,43.5,217147.0,39.494,39.5303,39.4305,39.4668,217147.0
2017-08-16 15:35:00,43.51,43.56,43.5,43.55,180611.0,39.4759,39.5212,39.4668,39.5122,180611.0
2017-08-16 15:40:00,43.55,43.6,43.54,43.55,207540.0,39.5122,39.5575,39.5031,39.5122,207540.0
2017-08-16 15:45:00,43.55,43.58,43.46,43.47,210667.0,39.5122,39.5394,39.4305,39.4396,210667.0
2017-08-16 15:50:00,43.47,43.64,43.46,43.63,519544.0,39.4396,39.5938,39.4305,39.5847,519544.0
2017-08-16 15:55:00,43.63,43.67,43.58,43.65,632404.0,39.5847,39.621,39.5394,39.6029,632404.0
2017-08-17 09:30:00,43.04,43.09,42.51,42.99,1297509.0,39.0494,39.0948,38.5686,39.0041,1297509.0
2017-08-17 09:35:00,42.99,43.15,42.82,42.83,631857.0,39.0041,39.1492,38.8498,38.8589,631857.0
2017-08-17 09:40:00,42.84,42.87,42.59,42.76,743490.0,38.868,38.8952,38.6412,38.7954,743490.0
2017-08-17 09:45:00,42.75,42.8,42.17,42.28,869528.0,38.7863,38.8317,38.2601,38.3599,869528.0
2017-08-17 09:50:00,42.29,42.56,42.28,42.46,1201774.0,38.369,38.614,38.3599,38.5232,1201774.0
2017-08-17 09:55:00,42.46,42.46,42.25,42.3,446305.0,38.5232,38.5232,38.3327,38.3781,446305.0
2017-08-17 10:00:00,42.31,42.32,41.75,42.01,1762946.0,38.3871,38.3962,37.8791,38.1149,1762946.0
2017-08-17 10:05:00,42.01,42.04,41.84,41.84,831912.0,38.1149,38.1422,37.9607,37.9607,831912.0
2017-08-17 10:10:00,41.85,41.98,41.71,41.85,984147.0,37.9698,38.0877,37.8428,37.9698,984147.0
2017-08-17 10:15:00,41.86,41.87,41.27,41.27,1565996.0,37.9789,37.9879,37.4436,37.4436,1565996.0
2017-08-17 10:20:00,41.27,41.32,41.1,41.24,855917.0,37.4436,37.4889,37.2893,37.4163,855917.0
2017-08-17 10:25:00,41.25,41.49,41.23,41.48,654709.0,37.4254,37.6432,37.4073,37.6341,654709.0
2017-08-17 10:30:00,41.48,41.75,41.44,41.73,791023.0,37.6341,37.8791,37.5978,37.8609,791023.0
2017-08-17 10:35:00,41.73,41.79,41.48,41.54,588094.0,37.8609,37.9153,37.6341,37.6885,588094.0
2017-08-17 10:40:00,41.54,41.76,41.52,41.63,340536.0,37.6885,37.8881,37.6704,37.7702,340536.0
2017-08-17 10:45:00,41.64,42.17,41.63,41.99,801205.0,37.7793,38.2601,37.7702,38.0968,801205.0
2017-08-17 10:50:00,41.99,42.13,41.92,42.07,396359.0,38.0968,38.2238,38.0333,38.1694,396359.0
2017-08-17 10:55:00,42.07,42.08,41.65,41.79,597713.0,38.1694,38.1785,37.7883,37.9153,597713.0
2017-08-17 11:00:00,41.8,41.87,41.58,41.71,295434.0,37.9244,37.9879,37.7248,37.8428,295434.0
2017-08-17 11:05:00,41.71,41.87,41.66,41.87,203852.0,37.8428,37.9879,37.7974,37.9879,203852.0
2017-08-17 11:10:00,41.87,41.88,41.72,41.74,150353.0,37.9879,37.997,37.8518,37.87,150353.0
2017-08-17 11:15:00,41.75,41.76,41.55,41.56,367499.0,37.8791,37.8881,37.6976,37.7067,367499.0
2017-08-17 11:20:00,41.55,41.59,41.5,41.52,138919.0,37.6976,37.7339,37.6522,37.6704,138919.0
2017-08-17 11:25:00,41.51,41.57,41.43,41.47,283102.0,37.6613,37.7157,37.5887,37.625,283102.0
2017-08-17 11:30:00,41.48,41.54,41.29,41.33,420569.0,37.6341,37.6885,37.4617,37.498,420569.0
2017-08-17 11:35:00,41.33,41.36,41.25,41.29,306853.0,37.498,37.5252,37.4254,37.4617,306853.0
2017-08-17 11:40:00,41.29,41.45,41.25,41.45,253526.0,37.4617,37.6069,37.4254,37.6069,253526.0
2017-08-17 11:45:00,41.46,41.53,41.31,41.33,288504.0,37.6159,37.6795,37.4798,37.498,288504.0
2017-08-17 11:50:00,41.33,41.55,41.33,41.55,139588.0,37.498,37.6976,37.498,37.6976,139588.0
2017-08-17 11:55:00,41.55,41.59,41.42,41.54,174828.0,37.6976,37.7339,37.5796,37.6885,174828.0
2017-08-17 12:00:00,41.55,41.65,41.5,41.61,166242.0,37.6976,37.7883,37.6522,37.752,166242.0
2017-08-17 12:05:00,41.61,41.61,41.42,41.42,153140.0,37.752,37.752,37.5796,37.5796,153140.0
2017-08-17 12:10:00,41.41,41.43,41.28,41.35,128123.0,37.5706,37.5887,37.4526,37.5161,128123.0
2017-08-17 12:15:00,41.36,41.36,41.21,41.24,175026.0,37.5252,37.5252,37.3891,37.4163,175026.0
2017-08-17 12:20:00,41.24,41.45,41.17,41.43,231350.0,37.4163,37.6069,37.3528,37.5887,231350.0
2017-08-17 12:25:00,41.43,41.6,41.39,41.57,236216.0,37.5887,37.743,37.5524,37.7157,236216.0
2017-08-17 12:30:00,41.57,41.57,41.4,41.48,156345.0,37.7157,37.7157,37.5615,37.6341,156345.0
2017-08-17 12:35:00,41.49,41.74,41.48,41.74,174608.0,37.6432,37.87,37.6341,37.87,174608.0
2017-08-17 12:40:00,41.73,41.75,41.59,41.59,124494.0,37.8609,37.8791,37.7339,37.7339,124494.0
2017-08-17 12:45:00,41.59,41.65,41.5,41.53,108131.0,37.7339,37.7883,37.6522,37.6795,108131.0
2017-08-17 12:50:00,41.53,41.59,41.45,41.53,123738.0,37.6795,37.7339,37.6069,37.6795,123738.0
2017-08-17 12:55:00,41.53,41.53,41.38,41.48,119970.0,37.6795,37.6795,37.5434,37.6341,119970.0
2017-08-17 13:00:00,41.47,41.51,41.34,41.4,104034.0,37.625,37.6613,37.5071,37.5615,104034.0
2017-08-17 13:05:00,41.41,41.48,41.38,41.43,82130.0,37.5706,37.6341,37.5434,37.5887,82130.0
2017-08-17 13:10:00,41.44,41.45,41.33,41.34,122853.0,37.5978,37.6069,37.498,37.5071,122853.0
2017-08-17 13:15:00,41.33,41.38,41.29,41.36,162254.0,37.498,37.5434,37.4617,37.5252,162254.0
2017-08-17 13:20:00,41.37,41.37,41.26,41.34,146002.0,37.5343,37.5343,37.4345,37.5071,146002.0
2017-08-17 13:25:00,41.35,41.4,41.32,41.34,107525.0,37.5161,37.5615,37.4889,37.5071,107525.0
2017-08-17 13:30:00,41.34,41.4,41.29,41.37,96520.0,37.5071,37.5615,37.4617,37.5343,96520.0
2017-08-17 13:35:00,41.38,41.46,41.37,41.4,112250.0,37.5434,37.6159,37.5343,37.5615,112250.0
2017-08-17 13:40:00,41.41,41.51,41.4,41.5,77366.0,37.5706,37.6613,37.5615,37.6522,77366.0
2017-08-17 13:45:00,41.51,41.55,41.43,41.43,98912.0,37.6613,37.6976,37.5887,37.5887,98912.0
2017-08-17 13:50:00,41.42,41.46,41.36,41.44,70602.0,37.5796,37.6159,37.5252,37.5978,70602.0
2017-08-17 13:55:00,41.43,41.45,41.36,41.41,107145.0,37.5887,37.6069,37.5252,37.5706,107145.0
2017-08-17 14:00:00,41.41,41.42,41.3,41.32,108624.0,37.5706,37.5796,37.4708,37.4889,108624.0
2017-08-17 14:05:00,41.33,41.39,41.32,41.35,66798.0,37.498,37.5524,37.4889,37.5161,66798.0
2017-08-17 14:10:00,41.36,41.4,41.35,41.38,79465.0,37.5252,37.5615,37.5161,37.5434,79465.0
2017-08-17 14:15:00,41.38,41.38,41.23,41.27,166855.0,37.5434,37.5434,37.4073,37.4436,166855.0
2017-08-17 14:20:00,41.26,41.29,41.17,41.28,152535.0,37.4345,37.4617,37.3528,37.4526,152535.0
2017-08-17 14:25:00,41.29,41.35,41.27,41.3,82860.0,37.4617,37.5161,37.4436,37.4708,82860.0
2017-08-17 14:30:00,41.29,41.32,41.25,41.26,87929.0,37.4617,37.4889,37.4254,37.4345,87929.0
2017-08-17 14:35:00,41.26,41.34,41.25,41.3,82895.0,37.4345,37.5071,37.4254,37.4708,82895.0
2017-08-17 14:40:00,41.3,41.3,41.2,41.22,103644.0,37.4708,37.4708,37.38,37.3982,103644.0
2017-08-17 14:45:00,41.22,41.24,41.16,41.21,106267.0,37.3982,37.4163,37.3438,37.3891,106267.0
2017-08-17 14:50:00,41.21,41.27,41.2,41.24,99629.0,37.3891,37.4436,37.38,37.4163,99629.0
2017-08-17 14:55:00,41.23,41.24,41.16,41.16,117681.0,37.4073,37.4163,37.3438,37.3438,117681.0
2017-08-17 15:00:00,41.17,41.17,40.93,41.0,558675.0,37.3528,37.3528,37.1351,37.1986,558675.0
2017-08-17 15:05:00,41.0,41.01,40.87,40.92,327025.0,37.1986,37.2077,37.0806,37.126,327025.0
2017-08-17 15:10:00,40.93,41.06,40.89,41.05,284750.0,37.1351,37.253,37.0988,37.244,284750.0
2017-08-17 15:15:00,41.04,41.06,40.94,41.0,238863.0,37.2349,37.253,37.1442,37.1986,238863.0
2017-08-17 15:20:00,41.02,41.06,40.9,41.03,338448.0,37.2167,37.253,37.1079,37.2258,338448.0
2017-08-17 15:25:00,41.03,41.12,41.01,41.06,198103.0,37.2258,37.3075,37.2077,37.253,198103.0
2017-08-17 15:30:00,41.06,41.15,41.02,41.11,234500.0,37.253,37.3347,37.2167,37.2984,234500.0
2017-08-17 15:35:00,41.11,41.13,40.98,41.0,247799.0,37.2984,37.3165,37.1804,37.1986,247799.0
2017-08-17 15:40:00,40.99,41.07,40.95,41.02,433494.0,37.1895,37.2621,37.1532,37.2167,433494.0
2017-08-17 15:45:00,41.02,41.05,40.91,40.91,509725.0,37.2167,37.244,37.1169,37.1169,509725.0
2017-08-17 15:50:00,40.91,41.0,40.86,40.89,787629.0,37.1169,37.1986,37.0716,37.0988,787629.0
2017-08-17 15:55:00,40.9,40.9,40.75,40.78,1184707.0,37.1079,37.1079,36.9718,36.999,1184707.0
2017-08-18 09:30:00,41.09,41.17,40.4,40.49,1025115.0,37.2802,37.3528,36.6542,36.7359,1025115.0
2017-08-18 09:35:00,40.51,40.86,40.39,40.45,663711.0,36.754,37.0716,36.6451,36.6996,663711.0
2017-08-18 09:40:00,40.46,40.51,40.11,40.16,729146.0,36.7087,36.754,36.3911,36.4365,729146.0
2017-08-18 09:45:00,40.18,40.28,39.93,40.26,978422.0,36.4546,36.5453,36.2278,36.5272,978422.0
2017-08-18 09:50:00,40.26,40.39,40.15,40.23,691773.0,36.5272,36.6451,36.4274,36.5,691773.0
2017-08-18 09:55:00,40.23,40.29,40.14,40.17,496553.0,36.5,36.5544,36.4183,36.4455,496553.0
2017-08-18 10:00:00,40.17,40.27,40.14,40.16,323071.0,36.4455,36.5363,36.4183,36.4365,323071.0
2017-08-18 10:05:00,40.17,40.48,40.13,40.42,365392.0,36.4455,36.7268,36.4093,36.6724,365392.0
2017-08-18 10:10:00,40.42,40.42,40.18,40.24,229735.0,36.6724,36.6724,36.4546,36.5091,229735.0
2017-08-18 10:15:00,40.23,40.36,40.18,40.18,278406.0,36.5,36.6179,36.4546,36.4546,278406.0
2017-08-18 10:20:00,40.18,40.32,40.13,40.24,228011.0,36.4546,36.5816,36.4093,36.5091,228011.0
2017-08-18 10:25:00,40.23,40.3,40.18,40.3,204132.0,36.5,36.5635,36.4546,36.5635,204132.0
2017-08-18 10:30:00,40.29,40.34,40.17,40.31,233277.0,36.5544,36.5998,36.4455,36.5726,233277.0
2017-08-18 10:35:00,40.31,40.46,40.31,40.38,195778.0,36.5726,36.7087,36.5726,36.6361,195778.0
2017-08-18 10:40:00,40.38,40.56,40.37,40.56,291798.0,36.6361,36.7994,36.627,36.7994,291798.0
2017-08-18 10:45:00,40.56,40.56,40.42,40.46,171486.0,36.7994,36.7994,36.6724,36.7087,171486.0
2017-08-18 10:50:00,40.45,40.57,40.45,40.53,178998.0,36.6996,36.8085,36.6996,36.7722,178998.0
2017-08-18 10:55:00,40.53,40.67,40.52,40.58,196554.0,36.7722,36.8992,36.7631,36.8175,196554.0
2017-08-18 11:00:00,40.6,40.69,40.53,40.62,221876.0,36.8357,36.9173,36.7722,36.8538,221876.0
2017-08-18 11:05:00,40.62,40.62,40.5,40.53,159589.0,36.8538,36.8538,36.7449,36.7722,159589.0
2017-08-18 11:10:00,40.54,40.62,40.47,40.47,242253.0,36.7812,36.8538,36.7177,36.7177,242253.0
2017-08-18 11:15:00,40.48,40.76,40.46,40.73,217426.0,36.7268,36.9808,36.7087,36.9536,217426.0
2017-08-18 11:20:00,40.72,40.73,40.58,40.58,199577.0,36.9446,36.9536,36.8175,36.8175,199577.0
2017-08-18 11:25:00,40.59,40.72,40.59,40.67,131355.0,36.8266,36.9446,36.8266,36.8992,131355.0
2017-08-18 11:30:00,40.67,40.94,40.63,40.85,316179.0,36.8992,37.1442,36.8629,37.0625,316179.0
2017-08-18 11:35:00,40.84,40.88,40.76,40.86,428514.0,37.0534,37.0897,36.9808,37.0716,428514.0
2017-08-18 11:40:00,40.86,40.91,40.65,40.74,288659.0,37.0716,37.1169,36.881,36.9627,288659.0
2017-08-18 11:45:00,40.74,40.79,40.66,40.75,170160.0,36.9627,37.0081,36.8901,36.9718,170160.0
2017-08-18 11:50:00,40.72,40.74,40.63,40.7,147630.0,36.9446,36.9627,36.8629,36.9264,147630.0
2017-08-18 11:55:00,40.7,40.72,40.59,40.61,74972.0,36.9264,36.9446,36.8266,36.8448,74972.0
2017-08-18 12:00:00,40.6,40.73,40.6,40.64,273269.0,36.8357,36.9536,36.8357,36.872,273269.0
2017-08-18 12:05:00,40.63,40.67,40.53,40.53,208947.0,36.8629,36.8992,36.7722,36.7722,208947.0
2017-08-18 12:10:00,40.53,40.57,40.42,40.46,237243.0,36.7722,36.8085,36.6724,36.7087,237243.0
2017-08-18 12:15:00,40.46,40.53,40.4,40.45,163918.0,36.7087,36.7722,36.6542,36.6996,163918.0
2017-08-18 12:20:00,40.46,40.46,40.33,40.37,145668.0,36.7087,36.7087,36.5907,36.627,145668.0
2017-08-18 12:25:00,40.36,40.56,40.35,40.55,92505.0,36.6179,36.7994,36.6089,36.7903,92505.0
2017-08-18 12:30:00,40.55,40.57,40.46,40.53,74286.0,36.7903,36.8085,36.7087,36.7722,74286.0
2017-08-18 12:35:00,40.53,40.56,40.42,40.52,159396.0,36.7722,36.7994,36.6724,36.7631,159396.0
2017-08-18 12:40:00,40.52,40.64,40.47,40.56,166111.0,36.7631,36.872,36.7177,36.7994,166111.0
2017-08-18 12:45:00,40.56,40.72,40.55,40.71,199301.0,36.7994,36.9446,36.7903,36.9355,199301.0
2017-08-18 12:50:00,40.7,40.8,40.69,40.74,124553.0,36.9264,37.0171,36.9173,36.9627,124553.0
2017-08-18 12:55:00,40.74,40.79,40.71,40.74,129219.0,36.9627,37.0081,36.9355,36.9627,129219.0
2017-08-18 13:00:00,40.73,40.78,40.58,40.59,120566.0,36.9536,36.999,36.8175,36.8266,120566.0
2017-08-18 13:05:00,40.6,40.64,40.55,40.58,65191.0,36.8357,36.872,36.7903,36.8175,65191.0
2017-08-18 13:10:00,40.59,40.7,40.58,40.64,68872.0,36.8266,36.9264,36.8175,36.872,68872.0
2017-08-18 13:15:00,40.63,40.76,40.62,40.65,123935.0,36.8629,36.9808,36.8538,36.881,123935.0
2017-08-18 13:20:00,40.64,40.64,40.58,40.6,84748.0,36.872,36.872,36.8175,36.8357,84748.0
2017-08-18 13:25:00,40.6,40.69,40.58,40.67,93569.0,36.8357,36.9173,36.8175,36.8992,93569.0
2017-08-18 13:30:00,40.66,40.7,40.62,40.64,69247.0,36.8901,36.9264,36.8538,36.872,69247.0
2017-08-18 13:35:00,40.63,40.64,40.52,40.55,77234.0,36.8629,36.872,36.7631,36.7903,77234.0
2017-08-18 13:40:00,40.56,40.56,40.49,40.5,126093.0,36.7994,36.7994,36.7359,36.7449,126093.0
2017-08-18 13:45:00,40.5,40.56,40.47,40.53,133364.0,36.7449,36.7994,36.7177,36.7722,133364.0
2017-08-18 13:50:00,40.53,40.58,40.5,40.57,103527.0,36.7722,36.8175,36.7449,36.8085,103527.0
2017-08-18 13:55:00,40.57,40.61,40.48,40.48,96994.0,36.8085,36.8448,36.7268,36.7268,96994.0
2017-08-18 14:00:00,40.47,40.51,40.43,40.45,102713.0,36.7177,36.754,36.6814,36.6996,102713.0
2017-08-18 14:05:00,40.45,40.52,40.42,40.48,82051.0,36.6996,36.7631,36.6724,36.7268,82051.0
2017-08-18 14:10:00,40.48,40.55,40.47,40.51,71353.0,36.7268,36.7903,36.7177,36.754,71353.0
2017-08-18 14:15:00,40.52,40.54,40.49,40.53,78728.0,36.7631,36.7812,36.7359,36.7722,78728.0
2017-08-18 14:20:00,40.52,40.53,40.44,40.47,76287.0,36.7631,36.7722,36.6905,36.7177,76287.0
2017-08-18 14:25:00,40.46,40.55,40.45,40.5,106042.0,36.7087,36.7903,36.6996,36.7449,106042.0
2017-08-18 14:30:00,40.5,40.5,40.39,40.4,163363.0,36.7449,36.7449,36.6451,36.6542,163363.0
2017-08-18 14:35:00,40.42,40.47,40.37,40.44,129506.0,36.6724,36.7177,36.627,36.6905,129506.0
2017-08-18 14:40:00,40.44,40.45,40.38,40.44,59576.0,36.6905,36.6996,36.6361,36.6905,59576.0
2017-08-18 14:45:00,40.44,40.47,40.4,40.46,85354.0,36.6905,36.7177,36.6542,36.7087,85354.0
2017-08-18 14:50:00,40.45,40.46,40.38,40.42,104456.0,36.6996,36.7087,36.6361,36.6724,104456.0
2017-08-18 14:55:00,40.41,40.51,40.41,40.5,113475.0,36.6633,36.754,36.6633,36.7449,113475.0
2017-08-18 15:00:00,40.51,40.53,40.48,40.49,85728.0,36.754,36.7722,36.7268,36.7359,85728.0
2017-08-18 15:05:00,40.49,40.5,40.46,40.47,92644.0,36.7359,36.7449,36.7087,36.7177,92644.0
2017-08-18 15:10:00,40.47,40.48,40.41,40.41,96730.0,36.7177,36.7268,36.6633,36.6633,96730.0
2017-08-18 15:15:00,40.41,40.44,40.38,40.4,118893.0,36.6633,36.6905,36.6361,36.6542,118893.0
2017-08-18 15:20:00,40.4,40.43,40.39,40.4,125953.0,36.6542,36.6814,36.6451,36.6542,125953.0
2017-08-18 15:25:00,40.41,40.44,40.4,40.44,78553.0,36.6633,36.6905,36.6542,36.6905,78553.0
2017-08-18 15:30:00,40.44,40.46,40.36,40.38,151997.0,36.6905,36.7087,36.6179,36.6361,151997.0
2017-08-18 15:35:00,40.37,40.39,40.27,40.27,327554.0,36.627,36.6451,36.5363,36.5363,327554.0
2017-08-18 15:40:00,40.27,40.28,40.18,40.21,451516.0,36.5363,36.5453,36.4546,36.4818,451516.0
2017-08-18 15:45:00,40.21,40.27,40.15,40.17,263622.0,36.4818,36.5363,36.4274,36.4455,263622.0
2017-08-18 15:50:00,40.17,40.22,40.11,40.12,438214.0,36.4455,36.4909,36.3911,36.4002,438214.0
2017-08-18 15:55:00,40.13,40.13,40.1,40.12,762228.0,36.4093,36.4093,36.382,36.4002,762228.0
2017-08-21 09:30:00,40.4,40.7,40.4,40.52,738126.0,36.6542,36.9264,36.6542,36.7631,738126.0
2017-08-21 09:35:00,40.53,40.83,40.49,40.81,440011.0,36.7722,37.0444,36.7359,37.0262,440011.0
2017-08-21 09:40:00,40.81,41.0,40.8,40.94,508681.0,37.0262,37.1986,37.0171,37.1442,508681.0
2017-08-21 09:45:00,40.93,41.14,40.9,41.08,559815.0,37.1351,37.3256,37.1079,37.2712,559815.0
2017-08-21 09:50:00,41.08,41.36,41.04,41.29,410955.0,37.2712,37.5252,37.2349,37.4617,410955.0
2017-08-21 09:55:00,41.29,41.47,41.01,41.06,667388.0,37.4617,37.625,37.2077,37.253,667388.0
2017-08-21 10:00:00,41.06,41.11,40.72,40.86,392967.0,37.253,37.2984,36.9446,37.0716,392967.0
2017-08-21 10:05:00,40.86,41.02,40.78,40.96,523473.0,37.0716,37.2167,36.999,37.1623,523473.0
2017-08-21 10:10:00,40.96,40.96,40.66,40.73,282030.0,37.1623,37.1623,36.8901,36.9536,282030.0
2017-08-21 10:15:00,40.73,40.83,40.59,40.6,280786.0,36.9536,37.0444,36.8266,36.8357,280786.0
2017-08-21 10:20:00,40.6,40.61,40.37,40.49,406172.0,36.8357,36.8448,36.627,36.7359,406172.0
2017-08-21 10:25:00,40.5,40.67,40.47,40.56,367227.0,36.7449,36.8992,36.7177,36.7994,367227.0
2017-08-21 10:30:00,40.55,40.66,40.5,40.52,251521.0,36.7903,36.8901,36.7449,36.7631,251521.0
2017-08-21 10:35:00,40.51,40.57,40.3,40.31,354583.0,36.754,36.8085,36.5635,36.5726,354583.0
2017-08-21 10:40:00,40.31,40.5,40.21,40.3,407703.0,36.5726,36.7449,36.4818,36.5635,407703.0
2017-08-21 10:45:00,40.29,40.44,40.26,40.29,196856.0,36.5544,36.6905,36.5272,36.5544,196856.0
2017-08-21 10:50:00,40.3,40.46,40.29,40.34,218563.0,36.5635,36.7087,36.5544,36.5998,218563.0
2017-08-21 10:55:00,40.34,40.45,40.34,40.45,153151.0,36.5998,36.6996,36.5998,36.6996,153151.0
2017-08-21 11:00:00,40.43,40.49,40.29,40.34,156042.0,36.6814,36.7359,36.5544,36.5998,156042.0
2017-08-21 11:05:00,40.33,40.44,40.29,40.36,126186.0,36.5907,36.6905,36.5544,36.6179,126186.0
2017-08-21 11:10:00,40.36,40.47,40.36,40.43,88332.0,36.6179,36.7177,36.6179,36.6814,88332.0
2017-08-21 11:15:00,40.42,40.46,40.36,40.38,100526.0,36.6724,36.7087,36.6179,36.6361,100526.0
2017-08-21 11:20:00,40.37,40.55,40.35,40.43,269270.0,36.627,36.7903,36.6089,36.6814,269270.0
2017-08-21 11:25:00,40.44,40.56,40.44,40.49,112391.0,36.6905,36.7994,36.6905,36.7359,112391.0
2017-08-21 11:30:00,40.49,40.66,40.48,40.64,261911.0,36.7359,36.8901,36.7268,36.872,261911.0
2017-08-21 11:35:00,40.63,40.74,40.63,40.71,231608.0,36.8629,36.9627,36.8629,36.9355,231608.0
2017-08-21 11:40:00,40.71,40.72,40.6,40.63,152236.0,36.9355,36.9446,36.8357,36.8629,152236.0
2017-08-21 11:45:00,40.64,40.7,40.57,40.67,114371.0,36.872,36.9264,36.8085,36.8992,114371.0
2017-08-21 11:50:00,40.66,40.7,40.61,40.7,209810.0,36.8901,36.9264,36.8448,36.9264,209810.0
2017-08-21 11:55:00,40.7,40.73,40.62,40.7,163124.0,36.9264,36.9536,36.8538,36.9264,163124.0
2017-08-21 12:00:00,40.7,40.8,40.65,40.75,213004.0,36.9264,37.0171,36.881,36.9718,213004.0
2017-08-21 12:05:00,40.75,40.83,40.71,40.77,264483.0,36.9718,37.0444,36.9355,36.9899,264483.0
2017-08-21 12:10:00,40.76,40.84,40.75,40.79,122758.0,36.9808,37.0534,36.9718,37.0081,122758.0
2017-08-21 12:15:00,40.79,40.82,40.74,40.8,77235.0,37.0081,37.0353,36.9627,37.0171,77235.0
2017-08-21 12:20:00,40.78,40.85,40.75,40.82,83094.0,36.999,37.0625,36.9718,37.0353,83094.0
2017-08-21 12:25:00,40.83,40.9,40.81,40.86,137865.0,37.0444,37.1079,37.0262,37.0716,137865.0
2017-08-21 12:30:00,40.86,40.97,40.84,40.96,155915.0,37.0716,37.1714,37.0534,37.1623,155915.0
2017-08-21 12:35:00,40.96,40.99,40.9,40.99,137311.0,37.1623,37.1895,37.1079,37.1895,137311.0
2017-08-21 12:40:00,40.99,41.04,40.96,41.03,177764.0,37.1895,37.2349,37.1623,37.2258,177764.0
2017-08-21 12:45:00,41.02,41.03,40.96,41.01,139883.0,37.2167,37.2258,37.1623,37.2077,139883.0
2017-08-21 12:50:00,41.01,41.02,40.94,40.96,86478.0,37.2077,37.2167,37.1442,37.1623,86478.0
2017-08-21 12:55:00,40.96,41.11,40.95,41.1,119481.0,37.1623,37.2984,37.1532,37.2893,119481.0
2017-08-21 13:00:00,41.1,41.13,40.96,41.0,122547.0,37.2893,37.3165,37.1623,37.1986,122547.0
2017-08-21 13:05:00,41.0,41.05,40.93,40.93,84983.0,37.1986,37.244,37.1351,37.1351,84983.0
2017-08-21 13:10:00,40.93,40.93,40.84,40.88,63185.0,37.1351,37.1351,37.0534,37.0897,63185.0
2017-08-21 13:15:00,40.88,40.91,40.84,40.9,62993.0,37.0897,37.1169,37.0534,37.1079,62993.0
2017-08-21 13:20:00,40.91,40.92,40.84,40.86,59972.0,37.1169,37.126,37.0534,37.0716,59972.0
2017-08-21 13:25:00,40.87,40.88,40.81,40.83,59778.0,37.0806,37.0897,37.0262,37.0444,59778.0
2017-08-21 13:30:00,40.83,40.95,40.82,40.95,82111.0,37.0444,37.1532,37.0353,37.1532,82111.0
2017-08-21 13:35:00,40.95,40.95,40.84,40.92,108921.0,37.1532,37.1532,37.0534,37.126,108921.0
2017-08-21 13:40:00,40.93,40.98,40.89,40.94,72291.0,37.1351,37.1804,37.0988,37.1442,72291.0
2017-08-21 13:45:00,40.93,41.04,40.92,41.01,100086.0,37.1351,37.2349,37.126,37.2077,100086.0
2017-08-21 13:50:00,41.01,41.04,40.94,41.02,104834.0,37.2077,37.2349,37.1442,37.2167,104834.0
2017-08-21 13:55:00,41.02,41.02,40.96,41.01,111078.0,37.2167,37.2167,37.1623,37.2077,111078.0
2017-08-21 14:00:00,41.01,41.05,41.0,41.02,98293.0,37.2077,37.244,37.1986,37.2167,98293.0
2017-08-21 14:05:00,41.01,41.03,40.95,40.96,58834.0,37.2077,37.2258,37.1532,37.1623,58834.0
2017-08-21 14:10:00,40.96,40.98,40.91,40.98,56656.0,37.1623,37.1804,37.1169,37.1804,56656.0
2017-08-21 14:15:00,40.98,41.03,40.97,41.03,115975.0,37.1804,37.2258,37.1714,37.2258,115975.0
2017-08-21 14:20:00,41.03,41.12,41.0,41.12,97197.0,37.2258,37.3075,37.1986,37.3075,97197.0
2017-08-21 14:25:00,41.11,41.18,41.1,41.11,105146.0,37.2984,37.3619,37.2893,37.2984,105146.0
2017-08-21 14:30:00,41.12,41.15,41.0,41.01,89999.0,37.3075,37.3347,37.1986,37.2077,89999.0
2017-08-21 14:35:00,41.01,41.05,40.97,41.0,79010.0,37.2077,37.244,37.1714,37.1986,79010.0
2017-08-21 14:40:00,41.0,41.05,40.99,41.05,77856.0,37.1986,37.244,37.1895,37.244,77856.0
2017-08-21 14:45:00,41.05,41.12,40.98,41.02,128587.0,37.244,37.3075,37.1804,37.2167,128587.0
2017-08-21 14:50:00,41.02,41.04,40.96,41.03,134894.0,37.2167,37.2349,37.1623,37.2258,134894.0
2017-08-21 14:55:00,41.03,41.1,41.03,41.07,87816.0,37.2258,37.2893,37.2258,37.2621,87816.0
2017-08-21 15:00:00,41.06,41.12,41.04,41.08,130415.0,37.253,37.3075,37.2349,37.2712,130415.0
2017-08-21 15:05:00,41.09,41.13,41.06,41.11,98742.0,37.2802,37.3165,37.253,37.2984,98742.0
2017-08-21 15:10:00,41.11,41.11,41.02,41.05,102574.0,37.2984,37.2984,37.2167,37.244,102574.0
2017-08-21 15:15:00,41.06,41.08,40.96,41.02,137465.0,37.253,37.2712,37.1623,37.2167,137465.0
2017-08-21 15:20:00,41.03,41.1,41.01,41.09,79110.0,37.2258,37.2893,37.2077,37.2802,79110.0
2017-08-21 15:25:00,41.09,41.25,41.09,41.22,177306.0,37.2802,37.4254,37.2802,37.3982,177306.0
2017-08-21 15:30:00,41.22,41.24,41.1,41.11,112908.0,37.3982,37.4163,37.2893,37.2984,112908.0
2017-08-21 15:35:00,41.1,41.13,41.03,41.06,172920.0,37.2893,37.3165,37.2258,37.253,172920.0
2017-08-21 15:40:00,41.06,41.13,41.06,41.09,162706.0,37.253,37.3165,37.253,37.2802,162706.0
2017-08-21 15:45:00,41.09,41.26,41.09,41.24,211339.0,37.2802,37.4345,37.2802,37.4163,211339.0
2017-08-21 15:50:00,41.23,41.24,41.16,41.23,439134.0,37.4073,37.4163,37.3438,37.4073,439134.0
2017-08-21 15:55:00,41.23,41.27,41.15,41.27,689321.0,37.4073,37.4436,37.3347,37.4436,689321.0
2017-08-22 09:30:00,41.87,41.87,41.3,41.61,902377.0,37.9879,37.9879,37.4708,37.752,902377.0
2017-08-22 09:35:00,41.59,41.85,41.37,41.38,491719.0,37.7339,37.9698,37.5343,37.5434,491719.0
2017-08-22 09:40:00,41.38,41.47,41.15,41.38,505952.0,37.5434,37.625,37.3347,37.5434,505952.0
2017-08-22 09:45:00,41.36,41.41,41.3,41.35,278881.0,37.5252,37.5706,37.4708,37.5161,278881.0
2017-08-22 09:50:00,41.36,41.63,41.36,41.53,247746.0,37.5252,37.7702,37.5252,37.6795,247746.0
2017-08-22 09:55:00,41.55,41.56,41.42,41.43,186634.0,37.6976,37.7067,37.5796,37.5887,186634.0
2017-08-22 10:00:00,41.42,41.69,41.37,41.66,334688.0,37.5796,37.8246,37.5343,37.7974,334688.0
2017-08-22 10:05:00,41.67,41.91,41.67,41.9,425811.0,37.8065,38.0242,37.8065,38.0151,425811.0
2017-08-22 10:10:00,41.89,41.9,41.74,41.8,140489.0,38.0061,38.0151,37.87,37.9244,140489.0
2017-08-22 10:15:00,41.8,41.8,41.65,41.66,186116.0,37.9244,37.9244,37.7883,37.7974,186116.0
2017-08-22 10:20:00,41.66,41.86,41.66,41.84,151779.0,37.7974,37.9789,37.7974,37.9607,151779.0
2017-08-22 10:25:00,41.83,41.87,41.78,41.85,275657.0,37.9516,37.9879,37.9063,37.9698,275657.0
2017-08-22 10:30:00,41.85,41.9,41.82,41.84,433192.0,37.9698,38.0151,37.9426,37.9607,433192.0
2017-08-22 10:35:00,41.83,41.97,41.8,41.9,338689.0,37.9516,38.0787,37.9244,38.0151,338689.0
2017-08-22 10:40:00,41.9,41.99,41.86,41.96,281814.0,38.0151,38.0968,37.9789,38.0696,281814.0
2017-08-22 10:45:00,41.96,42.05,41.92,41.95,341004.0,38.0696,38.1512,38.0333,38.0605,341004.0
2017-08-22 10:50:00,41.94,42.11,41.94,42.09,336786.0,38.0514,38.2057,38.0514,38.1875,336786.0
2017-08-22 10:55:00,42.09,42.16,42.06,42.12,261328.0,38.1875,38.251,38.1603,38.2147,261328.0
2017-08-22 11:00:00,42.13,42.18,42.01,42.04,310820.0,38.2238,38.2692,38.1149,38.1422,310820.0
2017-08-22 11:05:00,42.02,42.05,41.93,41.95,200024.0,38.124,38.1512,38.0424,38.0605,200024.0
2017-08-22 11:10:00,41.95,42.08,41.94,42.07,412810.0,38.0605,38.1785,38.0514,38.1694,412810.0
2017-08-22 11:15:00,42.08,42.08,41.89,41.9,191922.0,38.1785,38.1785,38.0061,38.0151,191922.0
2017-08-22 11:20:00,41.9,41.91,41.77,41.82,148942.0,38.0151,38.0242,37.8972,37.9426,148942.0
2017-08-22 11:25:00,41.82,41.88,41.81,41.85,369991.0,37.9426,37.997,37.9335,37.9698,369991.0
2017-08-22 11:30:00,41.85,41.92,41.82,41.88,133736.0,37.9698,38.0333,37.9426,37.997,133736.0
2017-08-22 11:35:00,41.88,41.98,41.85,41.98,132678.0,37.997,38.0877,37.9698,38.0877,132678.0
2017-08-22 11:40:00,41.98,42.02,41.86,41.87,318794.0,38.0877,38.124,37.9789,37.9879,318794.0
2017-08-22 11:45:00,41.87,41.89,41.81,41.83,194638.0,37.9879,38.0061,37.9335,37.9516,194638.0
2017-08-22 11:50:00,41.83,41.84,41.76,41.8,140645.0,37.9516,37.9607,37.8881,37.9244,140645.0
2017-08-22 11:55:00,41.8,41.87,41.79,41.86,67254.0,37.9244,37.9879,37.9153,37.9789,67254.0
2017-08-22 12:00:00,41.85,41.95,41.84,41.89,63285.0,37.9698,38.0605,37.9607,38.0061,63285.0
2017-08-22 12:05:00,41.9,41.9,41.82,41.84,58043.0,38.0151,38.0151,37.9426,37.9607,58043.0
2017-08-22 12:10:00,41.83,41.87,41.81,41.83,52639.0,37.9516,37.9879,37.9335,37.9516,52639.0
2017-08-22 12:15:00,41.82,41.87,41.82,41.86,38943.0,37.9426,37.9879,37.9426,37.9789,38943.0
2017-08-22 12:20:00,41.85,41.91,41.83,41.9,70711.0,37.9698,38.0242,37.9516,38.0151,70711.0
2017-08-22 12:25:00,41.9,41.91,41.86,41.9,63928.0,38.0151,38.0242,37.9789,38.0151,63928.0
2017-08-22 12:30:00,41.9,41.91,41.8,41.82,127307.0,38.0151,38.0242,37.9244,37.9426,127307.0
2017-08-22 12:35:00,41.83,41.83,41.71,41.73,65899.0,37.9516,37.9516,37.8428,37.8609,65899.0
2017-08-22 12:40:00,41.72,41.78,41.72,41.77,46562.0,37.8518,37.9063,37.8518,37.8972,46562.0
2017-08-22 12:45:00,41.76,41.79,41.74,41.77,61517.0,37.8881,37.9153,37.87,37.8972,61517.0
2017-08-22 12:50:00,41.76,41.78,41.72,41.77,71269.0,37.8881,37.9063,37.8518,37.8972,71269.0
2017-08-22 12:55:00,41.78,41.94,41.78,41.94,82941.0,37.9063,38.0514,37.9063,38.0514,82941.0
2017-08-22 13:00:00,41.94,42.05,41.93,42.05,154704.0,38.0514,38.1512,38.0424,38.1512,154704.0
2017-08-22 13:05:00,42.04,42.07,41.97,42.0,151095.0,38.1422,38.1694,38.0787,38.1059,151095.0
2017-08-22 13:10:00,42.0,42.0,41.98,42.0,170792.0,38.1059,38.1059,38.0877,38.1059,170792.0
2017-08-22 13:15:00,42.0,42.05,41.95,42.01,172270.0,38.1059,38.1512,38.0605,38.1149,172270.0
2017-08-22 13:20:00,42.01,42.03,41.97,41.99,62426.0,38.1149,38.1331,38.0787,38.0968,62426.0
2017-08-22 13:25:00,41.99,42.0,41.96,41.96,61821.0,38.0968,38.1059,38.0696,38.0696,61821.0
2017-08-22 13:30:00,41.96,42.0,41.93,41.97,72739.0,38.0696,38.1059,38.0424,38.0787,72739.0
2017-08-22 13:35:00,41.97,42.02,41.95,41.99,133131.0,38.0787,38.124,38.0605,38.0968,133131.0
2017-08-22 13:40:00,41.98,41.99,41.87,41.89,92474.0,38.0877,38.0968,37.9879,38.0061,92474.0
2017-08-22 13:45:00,41.88,41.92,41.85,41.92,35128.0,37.997,38.0333,37.9698,38.0333,35128.0
2017-08-22 13:50:00,41.92,41.95,41.86,41.86,101222.0,38.0333,38.0605,37.9789,37.9789,101222.0
2017-08-22 13:55:00,41.87,41.89,41.83,41.86,66278.0,37.9879,38.0061,37.9516,37.9789,66278.0
2017-08-22 14:00:00,41.86,41.9,41.85,41.87,152435.0,37.9789,38.0151,37.9698,37.9879,152435.0
2017-08-22 14:05:00,41.87,41.88,41.79,41.82,195710.0,37.9879,37.997,37.9153,37.9426,195710.0
2017-08-22 14:10:00,41.82,41.89,41.81,41.89,96355.0,37.9426,38.0061,37.9335,38.0061,96355.0
2017-08-22 14:15:00,41.9,41.9,41.83,41.85,64819.0,38.0151,38.0151,37.9516,37.9698,64819.0
2017-08-22 14:20:00,41.84,41.87,41.81,41.81,113236.0,37.9607,37.9879,37.9335,37.9335,113236.0
2017-08-22 14:25:00,41.81,41.83,41.79,41.81,53569.0,37.9335,37.9516,37.9153,37.9335,53569.0
2017-08-22 14:30:00,41.8,41.88,41.79,41.86,57656.0,37.9244,37.997,37.9153,37.9789,57656.0
2017-08-22 14:35:00,41.87,41.87,41.82,41.82,49882.0,37.9879,37.9879,37.9426,37.9426,49882.0
2017-08-22 14:40:00,41.83,41.83,41.74,41.77,61696.0,37.9516,37.9516,37.87,37.8972,61696.0
2017-08-22 14:45:00,41.78,41.82,41.77,41.81,120719.0,37.9063,37.9426,37.8972,37.9335,120719.0
2017-08-22 14:50:00,41.8,41.83,41.79,41.82,42828.0,37.9244,37.9516,37.9153,37.9426,42828.0
2017-08-22 14:55:00,41.82,41.85,41.79,41.85,45852.0,37.9426,37.9698,37.9153,37.9698,45852.0
2017-08-22 15:00:00,41.84,41.92,41.82,41.9,173542.0,37.9607,38.0333,37.9426,38.0151,173542.0
2017-08-22 15:05:00,41.91,41.91,41.86,41.91,70117.0,38.0242,38.0242,37.9789,38.0242,70117.0
2017-08-22 15:10:00,41.92,41.96,41.91,41.94,72452.0,38.0333,38.0696,38.0242,38.0514,72452.0
2017-08-22 15:15:00,41.94,42.0,41.92,41.98,117332.0,38.0514,38.1059,38.0333,38.0877,117332.0
2017-08-22 15:20:00,41.99,42.03,41.97,42.03,197520.0,38.0968,38.1331,38.0787,38.1331,197520.0
2017-08-22 15:25:00,42.03,42.03,41.98,42.01,187817.0,38.1331,38.1331,38.0877,38.1149,187817.0
2017-08-22 15:30:00,42.01,42.07,42.0,42.05,128195.0,38.1149,38.1694,38.1059,38.1512,128195.0
2017-08-22 15:35:00,42.05,42.11,42.04,42.09,148350.0,38.1512,38.2057,38.1422,38.1875,148350.0
2017-08-22 15:40:00,42.08,42.15,42.05,42.15,181440.0,38.1785,38.242,38.1512,38.242,181440.0
2017-08-22 15:45:00,42.15,42.18,42.14,42.18,172113.0,38.242,38.2692,38.2329,38.2692,172113.0
2017-08-22 15:50:00,42.17,42.21,42.12,42.14,404543.0,38.2601,38.2964,38.2147,38.2329,404543.0
2017-08-22 15:55:00,42.15,42.22,42.14,42.15,665835.0,38.242,38.3055,38.2329,38.242,665835.0
2017-08-23 09:30:00,42.11,42.17,41.85,41.88,689063.0,38.2057,38.2601,37.9698,37.997,689063.0
2017-08-23 09:35:00,41.9,42.15,41.89,42.13,269219.0,38.0151,38.242,38.0061,38.2238,269219.0
2017-08-23 09:40:00,42.12,42.36,42.09,42.26,387540.0,38.2147,38.4325,38.1875,38.3418,387540.0
2017-08-23 09:45:00,42.25,42.75,42.25,42.75,521781.0,38.3327,38.7863,38.3327,38.7863,521781.0
2017-08-23 09:50:00,42.75,42.9,42.65,42.86,456223.0,38.7863,38.9224,38.6956,38.8861,456223.0
2017-08-23 09:55:00,42.87,43.0,42.83,42.98,496433.0,38.8952,39.0132,38.8589,38.995,496433.0
2017-08-23 10:00:00,42.97,43.06,42.76,42.8,530637.0,38.9859,39.0676,38.7954,38.8317,530637.0
2017-08-23 10:05:00,42.8,42.87,42.55,42.57,391209.0,38.8317,38.8952,38.6049,38.623,391209.0
2017-08-23 10:10:00,42.58,42.76,42.56,42.71,204883.0,38.6321,38.7954,38.614,38.75,204883.0
2017-08-23 10:15:00,42.72,42.82,42.69,42.7,175150.0,38.7591,38.8498,38.7319,38.741,175150.0
2017-08-23 10:20:00,42.71,42.79,42.67,42.7,126444.0,38.75,38.8226,38.7138,38.741,126444.0
2017-08-23 10:25:00,42.7,42.71,42.54,42.67,119771.0,38.741,38.75,38.5958,38.7138,119771.0
2017-08-23 10:30:00,42.67,42.67,42.46,42.61,181483.0,38.7138,38.7138,38.5232,38.6593,181483.0
2017-08-23 10:35:00,42.61,42.61,42.47,42.51,197613.0,38.6593,38.6593,38.5323,38.5686,197613.0
2017-08-23 10:40:00,42.51,42.61,42.45,42.58,157494.0,38.5686,38.6593,38.5142,38.6321,157494.0
2017-08-23 10:45:00,42.57,42.7,42.57,42.64,165039.0,38.623,38.741,38.623,38.6865,165039.0
2017-08-23 10:50:00,42.63,42.65,42.56,42.61,169880.0,38.6775,38.6956,38.614,38.6593,169880.0
2017-08-23 10:55:00,42.62,42.62,42.48,42.6,171358.0,38.6684,38.6684,38.5414,38.6502,171358.0
2017-08-23 11:00:00,42.59,42.61,42.48,42.52,146930.0,38.6412,38.6593,38.5414,38.5777,146930.0
2017-08-23 11:05:00,42.54,42.6,42.51,42.58,118792.0,38.5958,38.6502,38.5686,38.6321,118792.0
2017-08-23 11:10:00,42.59,42.65,42.53,42.61,156111.0,38.6412,38.6956,38.5867,38.6593,156111.0
2017-08-23 11:15:00,42.6,42.76,42.59,42.76,95790.0,38.6502,38.7954,38.6412,38.7954,95790.0
2017-08-23 11:20:00,42.76,42.87,42.75,42.83,298762.0,38.7954,38.8952,38.7863,38.8589,298762.0
2017-08-23 11:25:00,42.83,42.91,42.81,42.89,205615.0,38.8589,38.9315,38.8408,38.9134,205615.0
2017-08-23 11:30:00,42.91,42.94,42.81,42.88,135980.0,38.9315,38.9587,38.8408,38.9043,135980.0
2017-08-23 11:35:00,42.89,42.94,42.88,42.92,96028.0,38.9134,38.9587,38.9043,38.9406,96028.0
2017-08-23 11:40:00,42.92,42.97,42.7,42.72,155354.0,38.9406,38.9859,38.741,38.7591,155354.0
2017-08-23 11:45:00,42.73,42.81,42.66,42.71,85000.0,38.7682,38.8408,38.7047,38.75,85000.0
2017-08-23 11:50:00,42.72,42.74,42.59,42.73,84066.0,38.7591,38.7773,38.6412,38.7682,84066.0
2017-08-23 11:55:00,42.73,42.73,42.61,42.62,80688.0,38.7682,38.7682,38.6593,38.6684,80688.0
2017-08-23 12:00:00,42.62,42.69,42.61,42.69,66004.0,38.6684,38.7319,38.6593,38.7319,66004.0
2017-08-23 12:05:00,42.68,42.73,42.66,42.69,86432.0,38.7228,38.7682,38.7047,38.7319,86432.0
2017-08-23 12:10:00,42.69,42.73,42.65,42.71,48633.0,38.7319,38.7682,38.6956,38.75,48633.0
2017-08-23 12:15:00,42.72,42.74,42.67,42.73,68137.0,38.7591,38.7773,38.7138,38.7682,68137.0
2017-08-23 12:20:00,42.72,42.73,42.63,42.66,116782.0,38.7591,38.7682,38.6775,38.7047,116782.0
2017-08-23 12:25:00,42.65,42.7,42.59,42.69,122968.0,38.6956,38.741,38.6412,38.7319,122968.0
2017-08-23 12:30:00,42.7,42.75,42.69,42.7,134811.0,38.741,38.7863,38.7319,38.741,134811.0
2017-08-23 12:35:00,42.7,42.71,42.64,42.65,98121.0,38.741,38.75,38.6865,38.6956,98121.0
2017-08-23 12:40:00,42.64,42.71,42.63,42.69,104929.0,38.6865,38.75,38.6775,38.7319,104929.0
2017-08-23 12:45:00,42.68,42.69,42.61,42.67,88007.0,38.7228,38.7319,38.6593,38.7138,88007.0
2017-08-23 12:50:00,42.66,42.7,42.65,42.7,64989.0,38.7047,38.741,38.6956,38.741,64989.0
2017-08-23 12:55:00,42.69,42.71,42.67,42.69,76488.0,38.7319,38.75,38.7138,38.7319,76488.0
2017-08-23 13:00:00,42.68,42.7,42.58,42.59,75540.0,38.7228,38.741,38.6321,38.6412,75540.0
2017-08-23 13:05:00,42.59,42.61,42.57,42.6,46260.0,38.6412,38.6593,38.623,38.6502,46260.0
2017-08-23 13:10:00,42.6,42.66,42.59,42.63,78451.0,38.6502,38.7047,38.6412,38.6775,78451.0
2017-08-23 13:15:00,42.64,42.64,42.54,42.63,133708.0,38.6865,38.6865,38.5958,38.6775,133708.0
2017-08-23 13:20:00,42.64,42.66,42.59,42.62,68315.0,38.6865,38.7047,38.6412,38.6684,68315.0
2017-08-23 13:25:00,42.61,42.63,42.57,42.6,59012.0,38.6593,38.6775,38.623,38.6502,59012.0
2017-08-23 13:30:00,42.61,42.64,42.59,42.63,32258.0,38.6593,38.6865,38.6412,38.6775,32258.0
2017-08-23 13:35:00,42.63,42.66,42.61,42.63,155370.0,38.6775,38.7047,38.6593,38.6775,155370.0
2017-08-23 13:40:00,42.63,42.68,42.61,42.61,83712.0,38.6775,38.7228,38.6593,38.6593,83712.0
2017-08-23 13:45:00,42.62,42.62,42.56,42.57,29600.0,38.6684,38.6684,38.614,38.623,29600.0
2017-08-23 13:50:00,42.56,42.56,42.44,42.44,79592.0,38.614,38.614,38.5051,38.5051,79592.0
2017-08-23 13:55:00,42.44,42.51,42.43,42.49,58207.0,38.5051,38.5686,38.496,38.5504,58207.0
2017-08-23 14:00:00,42.5,42.55,42.45,42.48,51839.0,38.5595,38.6049,38.5142,38.5414,51839.0
2017-08-23 14:05:00,42.48,42.51,42.43,42.48,103860.0,38.5414,38.5686,38.496,38.5414,103860.0
2017-08-23 14:10:00,42.48,42.57,42.47,42.49,118038.0,38.5414,38.623,38.5323,38.5504,118038.0
2017-08-23 14:15:00,42.48,42.54,42.43,42.44,174441.0,38.5414,38.5958,38.496,38.5051,174441.0
2017-08-23 14:20:00,42.44,42.44,42.39,42.43,98545.0,38.5051,38.5051,38.4597,38.496,98545.0
2017-08-23 14:25:00,42.43,42.49,42.43,42.48,39234.0,38.496,38.5504,38.496,38.5414,39234.0
2017-08-23 14:30:00,42.47,42.5,42.45,42.48,64776.0,38.5323,38.5595,38.5142,38.5414,64776.0
2017-08-23 14:35:00,42.48,42.49,42.43,42.46,63477.0,38.5414,38.5504,38.496,38.5232,63477.0
2017-08-23 14:40:00,42.45,42.52,42.45,42.5,64339.0,38.5142,38.5777,38.5142,38.5595,64339.0
2017-08-23 14:45:00,42.49,42.5,42.46,42.5,51548.0,38.5504,38.5595,38.5232,38.5595,51548.0
2017-08-23 14:50:00,42.49,42.53,42.49,42.5,58591.0,38.5504,38.5867,38.5504,38.5595,58591.0
2017-08-23 14:55:00,42.5,42.52,42.44,42.45,106412.0,38.5595,38.5777,38.5051,38.5142,106412.0
2017-08-23 15:00:00,42.45,42.47,42.37,42.37,74785.0,38.5142,38.5323,38.4416,38.4416,74785.0
2017-08-23 15:05:00,42.38,42.43,42.37,42.39,103817.0,38.4506,38.496,38.4416,38.4597,103817.0
2017-08-23 15:10:00,42.38,42.42,42.38,42.4,126810.0,38.4506,38.4869,38.4506,38.4688,126810.0
2017-08-23 15:15:00,42.4,42.42,42.38,42.41,100644.0,38.4688,38.4869,38.4506,38.4779,100644.0
2017-08-23 15:20:00,42.4,42.43,42.38,42.41,107773.0,38.4688,38.496,38.4506,38.4779,107773.0
2017-08-23 15:25:00,42.41,42.5,42.41,42.46,161818.0,38.4779,38.5595,38.4779,38.5232,161818.0
2017-08-23 15:30:00,42.47,42.53,42.46,42.52,222199.0,38.5323,38.5867,38.5232,38.5777,222199.0
2017-08-23 15:35:00,42.53,42.57,42.52,42.55,229240.0,38.5867,38.623,38.5777,38.6049,229240.0
2017-08-23 15:40:00,42.55,42.58,42.46,42.5,268305.0,38.6049,38.6321,38.5232,38.5595,268305.0
2017-08-23 15:45:00,42.51,42.58,42.48,42.55,193946.0,38.5686,38.6321,38.5414,38.6049,193946.0
2017-08-23 15:50:00,42.55,42.55,42.47,42.47,267483.0,38.6049,38.6049,38.5323,38.5323,267483.0
2017-08-23 15:55:00,42.48,42.53,42.44,42.44,410870.0,38.5414,38.5867,38.5051,38.5051,410870.0
2017-08-24 09:30:00,42.81,42.96,42.51,42.8,602661.0,38.8408,38.9769,38.5686,38.8317,602661.0
2017-08-24 09:35:00,42.79,42.82,42.31,42.35,439861.0,38.8226,38.8498,38.3871,38.4234,439861.0
2017-08-24 09:40:00,42.35,42.39,42.06,42.09,448127.0,38.4234,38.4597,38.1603,38.1875,448127.0
2017-08-24 09:45:00,42.09,42.14,41.89,42.01,550519.0,38.1875,38.2329,38.0061,38.1149,550519.0
2017-08-24 09:50:00,42.0,42.03,41.81,41.87,390775.0,38.1059,38.1331,37.9335,37.9879,390775.0
2017-08-24 09:55:00,41.86,41.92,41.78,41.84,337769.0,37.9789,38.0333,37.9063,37.9607,337769.0
2017-08-24 10:00:00,41.83,41.92,41.8,41.89,268076.0,37.9516,38.0333,37.9244,38.0061,268076.0
2017-08-24 10:05:00,41.89,41.91,41.73,41.8,257626.0,38.0061,38.0242,37.8609,37.9244,257626.0
2017-08-24 10:10:00,41.8,41.83,41.57,41.63,376972.0,37.9244,37.9516,37.7157,37.7702,376972.0
2017-08-24 10:15:00,41.64,41.82,41.63,41.81,288279.0,37.7793,37.9426,37.7702,37.9335,288279.0
2017-08-24 10:20:00,41.81,41.91,41.8,41.88,129493.0,37.9335,38.0242,37.9244,37.997,129493.0
2017-08-24 10:25:00,41.88,41.99,41.78,41.8,170378.0,37.997,38.0968,37.9063,37.9244,170378.0
2017-08-24 10:30:00,41.8,41.93,41.78,41.9,123267.0,37.9244,38.0424,37.9063,38.0151,123267.0
2017-08-24 10:35:00,41.91,42.09,41.9,42.01,174314.0,38.0242,38.1875,38.0151,38.1149,174314.0
2017-08-24 10:40:00,42.0,42.05,41.96,42.0,113276.0,38.1059,38.1512,38.0696,38.1059,113276.0
2017-08-24 10:45:00,42.0,42.08,41.92,41.96,184868.0,38.1059,38.1785,38.0333,38.0696,184868.0
2017-08-24 10:50:00,41.94,42.0,41.91,41.93,82338.0,38.0514,38.1059,38.0242,38.0424,82338.0
2017-08-24 10:55:00,41.95,42.03,41.88,41.9,85440.0,38.0605,38.1331,37.997,38.0151,85440.0
2017-08-24 11:00:00,41.89,41.91,41.82,41.82,106419.0,38.0061,38.0242,37.9426,37.9426,106419.0
2017-08-24 11:05:00,41.82,41.89,41.78,41.81,118561.0,37.9426,38.0061,37.9063,37.9335,118561.0
2017-08-24 11:10:00,41.81,41.86,41.71,41.72,138683.0,37.9335,37.9789,37.8428,37.8518,138683.0
2017-08-24 11:15:00,41.71,41.71,41.52,41.54,314834.0,37.8428,37.8428,37.6704,37.6885,314834.0
2017-08-24 11:20:00,41.54,41.69,41.5,41.66,167793.0,37.6885,37.8246,37.6522,37.7974,167793.0
2017-08-24 11:25:00,41.66,41.69,41.55,41.65,115513.0,37.7974,37.8246,37.6976,37.7883,115513.0
2017-08-24 11:30:00,41.64,41.69,41.52,41.57,117356.0,37.7793,37.8246,37.6704,37.7157,117356.0
2017-08-24 11:35:00,41.56,41.61,41.51,41.55,125959.0,37.7067,37.752,37.6613,37.6976,125959.0
2017-08-24 11:40:00,41.55,41.66,41.52,41.64,98132.0,37.6976,37.7974,37.6704,37.7793,98132.0
2017-08-24 11:45:00,41.65,41.65,41.58,41.6,84206.0,37.7883,37.7883,37.7248,37.743,84206.0
2017-08-24 11:50:00,41.59,41.61,41.52,41.54,86585.0,37.7339,37.752,37.6704,37.6885,86585.0
2017-08-24 11:55:00,41.53,41.54,41.45,41.54,209729.0,37.6795,37.6885,37.6069,37.6885,209729.0
2017-08-24 12:00:00,41.54,41.57,41.51,41.54,98443.0,37.6885,37.7157,37.6613,37.6885,98443.0
2017-08-24 12:05:00,41.54,41.6,41.54,41.55,81411.0,37.6885,37.743,37.6885,37.6976,81411.0
2017-08-24 12:10:00,41.56,41.73,41.56,41.71,114061.0,37.7067,37.8609,37.7067,37.8428,114061.0
2017-08-24 12:15:00,41.72,41.72,41.64,41.69,77347.0,37.8518,37.8518,37.7793,37.8246,77347.0
2017-08-24 12:20:00,41.69,41.79,41.65,41.74,81176.0,37.8246,37.9153,37.7883,37.87,81176.0
2017-08-24 12:25:00,41.73,41.87,41.72,41.84,73103.0,37.8609,37.9879,37.8518,37.9607,73103.0
2017-08-24 12:30:00,41.84,41.93,41.82,41.91,122683.0,37.9607,38.0424,37.9426,38.0242,122683.0
2017-08-24 12:35:00,41.9,41.9,41.77,41.82,76596.0,38.0151,38.0151,37.8972,37.9426,76596.0
2017-08-24 12:40:00,41.82,41.85,41.76,41.78,67386.0,37.9426,37.9698,37.8881,37.9063,67386.0
2017-08-24 12:45:00,41.78,41.87,41.76,41.84,58585.0,37.9063,37.9879,37.8881,37.9607,58585.0
2017-08-24 12:50:00,41.84,41.9,41.83,41.88,68248.0,37.9607,38.0151,37.9516,37.997,68248.0
2017-08-24 12:55:00,41.88,41.97,41.87,41.91,93370.0,37.997,38.0787,37.9879,38.0242,93370.0
2017-08-24 13:00:00,41.91,41.92,41.86,41.91,108121.0,38.0242,38.0333,37.9789,38.0242,108121.0
2017-08-24 13:05:00,41.91,41.94,41.89,41.91,74251.0,38.0242,38.0514,38.0061,38.0242,74251.0
2017-08-24 13:10:00,41.91,42.11,41.9,42.05,226756.0,38.0242,38.2057,38.0151,38.1512,226756.0
2017-08-24 13:15:00,42.05,42.09,42.01,42.06,73990.0,38.1512,38.1875,38.1149,38.1603,73990.0
2017-08-24 13:20:00,42.05,42.07,42.02,42.03,48642.0,38.1512,38.1694,38.124,38.1331,48642.0
2017-08-24 13:25:00,42.03,42.04,41.95,42.0,76656.0,38.1331,38.1422,38.0605,38.1059,76656.0
2017-08-24 13:30:00,42.01,42.02,41.91,41.92,73266.0,38.1149,38.124,38.0242,38.0333,73266.0
2017-08-24 13:35:00,41.93,41.95,41.85,41.87,70981.0,38.0424,38.0605,37.9698,37.9879,70981.0
2017-08-24 13:40:00,41.87,41.91,41.82,41.86,48387.0,37.9879,38.0242,37.9426,37.9789,48387.0
2017-08-24 13:45:00,41.87,41.92,41.86,41.91,62571.0,37.9879,38.0333,37.9789,38.0242,62571.0
2017-08-24 13:50:00,41.9,41.99,41.9,41.95,51142.0,38.0151,38.0968,38.0151,38.0605,51142.0
2017-08-24 13:55:00,41.94,42.03,41.94,42.0,44457.0,38.0514,38.1331,38.0514,38.1059,44457.0
2017-08-24 14:00:00,42.0,42.04,41.99,42.02,56862.0,38.1059,38.1422,38.0968,38.124,56862.0
2017-08-24 14:05:00,42.02,42.04,41.97,42.04,93654.0,38.124,38.1422,38.0787,38.1422,93654.0
2017-08-24 14:10:00,42.04,42.09,41.99,42.03,112492.0,38.1422,38.1875,38.0968,38.1331,112492.0
2017-08-24 14:15:00,42.03,42.07,42.01,42.06,54268.0,38.1331,38.1694,38.1149,38.1603,54268.0
2017-08-24 14:20:00,42.06,42.08,42.01,42.04,31875.0,38.1603,38.1785,38.1149,38.1422,31875.0
2017-08-24 14:25:00,42.04,42.1,42.03,42.07,68511.0,38.1422,38.1966,38.1331,38.1694,68511.0
2017-08-24 14:30:00,42.06,42.13,42.04,42.12,85902.0,38.1603,38.2238,38.1422,38.2147,85902.0
2017-08-24 14:35:00,42.13,42.18,42.11,42.12,101892.0,38.2238,38.2692,38.2057,38.2147,101892.0
2017-08-24 14:40:00,42.12,42.13,42.09,42.09,79615.0,38.2147,38.2238,38.1875,38.1875,79615.0
2017-08-24 14:45:00,42.09,42.12,42.04,42.06,54807.0,38.1875,38.2147,38.1422,38.1603,54807.0
2017-08-24 14:50:00,42.06,42.12,42.05,42.09,44383.0,38.1603,38.2147,38.1512,38.1875,44383.0
2017-08-24 14:55:00,42.09,42.12,42.05,42.09,58114.0,38.1875,38.2147,38.1512,38.1875,58114.0
2017-08-24 15:00:00,42.09,42.1,42.02,42.04,41029.0,38.1875,38.1966,38.124,38.1422,41029.0
2017-08-24 15:05:00,42.05,42.08,42.04,42.05,35395.0,38.1512,38.1785,38.1422,38.1512,35395.0
2017-08-24 15:10:00,42.05,42.12,42.04,42.1,44032.0,38.1512,38.2147,38.1422,38.1966,44032.0
2017-08-24 15:15:00,42.1,42.16,42.09,42.16,54649.0,38.1966,38.251,38.1875,38.251,54649.0
2017-08-24 15:20:00,42.15,42.16,42.09,42.13,53491.0,38.242,38.251,38.1875,38.2238,53491.0
2017-08-24 15:25:00,42.12,42.16,42.09,42.11,59354.0,38.2147,38.251,38.1875,38.2057,59354.0
2017-08-24 15:30:00,42.11,42.12,42.03,42.03,87957.0,38.2057,38.2147,38.1331,38.1331,87957.0
2017-08-24 15:35:00,42.03,42.15,42.02,42.13,99707.0,38.1331,38.242,38.124,38.2238,99707.0
2017-08-24 15:40:00,42.13,42.17,42.07,42.09,149614.0,38.2238,38.2601,38.1694,38.1875,149614.0
2017-08-24 15:45:00,42.1,42.13,41.99,41.99,150118.0,38.1966,38.2238,38.0968,38.0968,150118.0
2017-08-24 15:50:00,42.0,42.09,41.99,42.07,295997.0,38.1059,38.1875,38.0968,38.1694,295997.0
2017-08-24 15:55:00,42.07,42.09,42.01,42.07,394065.0,38.1694,38.1875,38.1149,38.1694,394065.0
2017-08-25 09:30:00,42.04,42.14,41.5,41.72,677792.0,38.1422,38.2329,37.6522,37.8518,677792.0
2017-08-25 09:35:00,41.71,41.78,41.51,41.51,367132.0,37.8428,37.9063,37.6613,37.6613,367132.0
2017-08-25 09:40:00,41.55,41.6,41.31,41.54,397530.0,37.6976,37.743,37.4798,37.6885,397530.0
2017-08-25 09:45:00,41.52,41.56,41.34,41.35,287314.0,37.6704,37.7067,37.5071,37.5161,287314.0
2017-08-25 09:50:00,41.35,41.69,41.33,41.65,247008.0,37.5161,37.8246,37.498,37.7883,247008.0
2017-08-25 09:55:00,41.65,41.8,41.54,41.61,330356.0,37.7883,37.9244,37.6885,37.752,330356.0
2017-08-25 10:00:00,41.61,41.82,41.57,41.58,208975.0,37.752,37.9426,37.7157,37.7248,208975.0
2017-08-25 10:05:00,41.57,41.71,41.57,41.68,100380.0,37.7157,37.8428,37.7157,37.8155,100380.0
2017-08-25 10:10:00,41.68,41.76,41.62,41.73,106278.0,37.8155,37.8881,37.7611,37.8609,106278.0
2017-08-25 10:15:00,41.72,41.76,41.59,41.68,131140.0,37.8518,37.8881,37.7339,37.8155,131140.0
2017-08-25 10:20:00,41.68,41.68,41.51,41.55,112850.0,37.8155,37.8155,37.6613,37.6976,112850.0
2017-08-25 10:25:00,41.55,41.6,41.47,41.58,107368.0,37.6976,37.743,37.625,37.7248,107368.0
2017-08-25 10:30:00,41.59,41.61,41.49,41.51,73167.0,37.7339,37.752,37.6432,37.6613,73167.0
2017-08-25 10:35:00,41.51,41.54,41.46,41.48,93850.0,37.6613,37.6885,37.6159,37.6341,93850.0
2017-08-25 10:40:00,41.48,41.48,41.28,41.29,161543.0,37.6341,37.6341,37.4526,37.4617,161543.0
2017-08-25 10:45:00,41.29,41.31,41.19,41.21,201475.0,37.4617,37.4798,37.371,37.3891,201475.0
2017-08-25 10:50:00,41.23,41.35,41.14,41.33,139445.0,37.4073,37.5161,37.3256,37.498,139445.0
2017-08-25 10:55:00,41.33,41.34,41.2,41.2,101427.0,37.498,37.5071,37.38,37.38,101427.0
2017-08-25 11:00:00,41.19,41.21,41.08,41.1,204122.0,37.371,37.3891,37.2712,37.2893,204122.0
2017-08-25 11:05:00,41.09,41.19,41.06,41.15,134869.0,37.2802,37.371,37.253,37.3347,134869.0
2017-08-25 11:10:00,41.15,41.23,41.12,41.12,74871.0,37.3347,37.4073,37.3075,37.3075,74871.0
2017-08-25 11:15:00,41.13,41.21,41.08,41.2,140687.0,37.3165,37.3891,37.2712,37.38,140687.0
2017-08-25 11:20:00,41.2,41.29,41.14,41.15,143681.0,37.38,37.4617,37.3256,37.3347,143681.0
2017-08-25 11:25:00,41.16,41.2,41.03,41.03,129806.0,37.3438,37.38,37.2258,37.2258,129806.0
2017-08-25 11:30:00,41.02,41.06,40.9,40.9,398072.0,37.2167,37.253,37.1079,37.1079,398072.0
2017-08-25 11:35:00,40.9,41.07,40.88,40.93,274601.0,37.1079,37.2621,37.0897,37.1351,274601.0
2017-08-25 11:40:00,40.93,41.02,40.9,41.0,187644.0,37.1351,37.2167,37.1079,37.1986,187644.0
2017-08-25 11:45:00,41.01,41.07,40.98,41.05,112566.0,37.2077,37.2621,37.1804,37.244,112566.0
2017-08-25 11:50:00,41.05,41.07,40.85,40.86,238629.0,37.244,37.2621,37.0625,37.0716,238629.0
2017-08-25 11:55:00,40.86,40.9,40.81,40.86,179816.0,37.0716,37.1079,37.0262,37.0716,179816.0
2017-08-25 12:00:00,40.86,41.0,40.81,40.97,84215.0,37.0716,37.1986,37.0262,37.1714,84215.0
2017-08-25 12:05:00,40.97,40.98,40.92,40.94,44762.0,37.1714,37.1804,37.126,37.1442,44762.0
2017-08-25 12:10:00,40.94,41.11,40.91,41.09,91061.0,37.1442,37.2984,37.1169,37.2802,91061.0
2017-08-25 12:15:00,41.1,41.15,41.01,41.05,169278.0,37.2893,37.3347,37.2077,37.244,169278.0
2017-08-25 12:20:00,41.04,41.07,40.99,41.02,43323.0,37.2349,37.2621,37.1895,37.2167,43323.0
2017-08-25 12:25:00,41.03,41.1,41.02,41.02,149719.0,37.2258,37.2893,37.2167,37.2167,149719.0
2017-08-25 12:30:00,41.02,41.05,40.94,41.01,63820.0,37.2167,37.244,37.1442,37.2077,63820.0
2017-08-25 12:35:00,41.01,41.02,40.87,40.9,192641.0,37.2077,37.2167,37.0806,37.1079,192641.0
2017-08-25 12:40:00,40.89,40.95,40.83,40.85,352437.0,37.0988,37.1532,37.0444,37.0625,352437.0
2017-08-25 12:45:00,40.85,40.87,40.73,40.73,126542.0,37.0625,37.0806,36.9536,36.9536,126542.0
2017-08-25 12:50:00,40.74,40.76,40.71,40.75,131357.0,36.9627,36.9808,36.9355,36.9718,131357.0
2017-08-25 12:55:00,40.75,40.76,40.71,40.73,66452.0,36.9718,36.9808,36.9355,36.9536,66452.0
2017-08-25 13:00:00,40.73,40.78,40.72,40.76,152055.0,36.9536,36.999,36.9446,36.9808,152055.0
2017-08-25 13:05:00,40.75,40.77,40.71,40.73,114868.0,36.9718,36.9899,36.9355,36.9536,114868.0
2017-08-25 13:10:00,40.73,40.77,40.68,40.76,188764.0,36.9536,36.9899,36.9083,36.9808,188764.0
2017-08-25 13:15:00,40.75,40.75,40.68,40.69,60201.0,36.9718,36.9718,36.9083,36.9173,60201.0
2017-08-25 13:20:00,40.7,40.71,40.66,40.67,120954.0,36.9264,36.9355,36.8901,36.8992,120954.0
2017-08-25 13:25:00,40.66,40.68,40.55,40.59,135932.0,36.8901,36.9083,36.7903,36.8266,135932.0
2017-08-25 13:30:00,40.59,40.64,40.41,40.55,329807.0,36.8266,36.872,36.6633,36.7903,329807.0
2017-08-25 13:35:00,40.55,40.57,40.47,40.52,133423.0,36.7903,36.8085,36.7177,36.7631,133423.0
2017-08-25 13:40:00,40.51,40.56,40.51,40.55,75473.0,36.754,36.7994,36.754,36.7903,75473.0
2017-08-25 13:45:00,40.55,40.55,40.46,40.52,91745.0,36.7903,36.7903,36.7087,36.7631,91745.0
2017-08-25 13:50:00,40.51,40.51,40.43,40.43,153875.0,36.754,36.754,36.6814,36.6814,153875.0
2017-08-25 13:55:00,40.42,40.45,40.36,40.44,190154.0,36.6724,36.6996,36.6179,36.6905,190154.0
2017-08-25 14:00:00,40.44,40.48,40.43,40.48,178732.0,36.6905,36.7268,36.6814,36.7268,178732.0
2017-08-25 14:05:00,40.48,40.5,40.45,40.48,139792.0,36.7268,36.7449,36.6996,36.7268,139792.0
2017-08-25 14:10:00,40.49,40.64,40.46,40.62,255610.0,36.7359,36.872,36.7087,36.8538,255610.0
2017-08-25 14:15:00,40.63,40.7,40.59,40.69,141529.0,36.8629,36.9264,36.8266,36.9173,141529.0
2017-08-25 14:20:00,40.68,40.69,40.65,40.68,147711.0,36.9083,36.9173,36.881,36.9083,147711.0
2017-08-25 14:25:00,40.67,40.73,40.62,40.64,75191.0,36.8992,36.9536,36.8538,36.872,75191.0
2017-08-25 14:30:00,40.64,40.67,40.6,40.6,77023.0,36.872,36.8992,36.8357,36.8357,77023.0
2017-08-25 14:35:00,40.6,40.64,40.56,40.61,118361.0,36.8357,36.872,36.7994,36.8448,118361.0
2017-08-25 14:40:00,40.61,40.72,40.61,40.71,87405.0,36.8448,36.9446,36.8448,36.9355,87405.0
2017-08-25 14:45:00,40.72,40.75,40.69,40.75,74419.0,36.9446,36.9718,36.9173,36.9718,74419.0
2017-08-25 14:50:00,40.74,40.75,40.66,40.7,80244.0,36.9627,36.9718,36.8901,36.9264,80244.0
2017-08-25 14:55:00,40.7,40.71,40.67,40.69,79415.0,36.9264,36.9355,36.8992,36.9173,79415.0
2017-08-25 15:00:00,40.68,40.72,40.65,40.71,149250.0,36.9083,36.9446,36.881,36.9355,149250.0
2017-08-25 15:05:00,40.71,40.76,40.7,40.73,104201.0,36.9355,36.9808,36.9264,36.9536,104201.0
2017-08-25 15:10:00,40.73,40.81,40.71,40.74,117762.0,36.9536,37.0262,36.9355,36.9627,117762.0
2017-08-25 15:15:00,40.73,40.78,40.71,40.76,75653.0,36.9536,36.999,36.9355,36.9808,75653.0
2017-08-25 15:20:00,40.76,40.77,40.66,40.68,126486.0,36.9808,36.9899,36.8901,36.9083,126486.0
2017-08-25 15:25:00,40.68,40.7,40.64,40.65,76628.0,36.9083,36.9264,36.872,36.881,76628.0
2017-08-25 15:30:00,40.66,40.71,40.64,40.66,106924.0,36.8901,36.9355,36.872,36.8901,106924.0
2017-08-25 15:35:00,40.66,40.72,40.64,40.67,154822.0,36.8901,36.9446,36.872,36.8992,154822.0
2017-08-25 15:40:00,40.67,40.72,40.66,40.68,214320.0,36.8992,36.9446,36.8901,36.9083,214320.0
2017-08-25 15:45:00,40.69,40.71,40.65,40.68,173889.0,36.9173,36.9355,36.881,36.9083,173889.0
2017-08-25 15:50:00,40.68,40.86,40.67,40.86,623257.0,36.9083,37.0716,36.8992,37.0716,623257.0
2017-08-25 15:55:00,40.86,40.89,40.81,40.85,770383.0,37.0716,37.0988,37.0262,37.0625,770383.0
2017-08-28 09:30:00,40.98,41.13,40.51,40.54,631785.0,37.1804,37.3165,36.754,36.7812,631785.0
2017-08-28 09:35:00,40.56,40.61,40.27,40.28,323524.0,36.7994,36.8448,36.5363,36.5453,323524.0
2017-08-28 09:40:00,40.28,40.5,39.97,40.19,819195.0,36.5453,36.7449,36.2641,36.4637,819195.0
2017-08-28 09:45:00,40.2,40.28,39.89,40.0,631019.0,36.4728,36.5453,36.1915,36.2913,631019.0
2017-08-28 09:50:00,40.0,40.15,39.69,39.71,1048393.0,36.2913,36.4274,36.0101,36.0282,1048393.0
2017-08-28 09:55:00,39.7,39.82,39.54,39.6,926576.0,36.0191,36.128,35.874,35.9284,926576.0
2017-08-28 10:00:00,39.58,39.81,39.43,39.71,601566.0,35.9102,36.1189,35.7742,36.0282,601566.0
2017-08-28 10:05:00,39.7,39.89,39.65,39.68,473840.0,36.0191,36.1915,35.9738,36.001,473840.0
2017-08-28 10:10:00,39.68,39.99,39.66,39.97,343329.0,36.001,36.2822,35.9828,36.2641,343329.0
2017-08-28 10:15:00,39.96,40.05,39.86,40.04,320697.0,36.255,36.3367,36.1643,36.3276,320697.0
2017-08-28 10:20:00,40.04,40.25,40.02,40.24,343923.0,36.3276,36.5181,36.3095,36.5091,343923.0
2017-08-28 10:25:00,40.24,40.25,40.11,40.14,185610.0,36.5091,36.5181,36.3911,36.4183,185610.0
2017-08-28 10:30:00,40.13,40.14,40.01,40.07,173570.0,36.4093,36.4183,36.3004,36.3548,173570.0
2017-08-28 10:35:00,40.07,40.25,40.07,40.21,179213.0,36.3548,36.5181,36.3548,36.4818,179213.0
2017-08-28 10:40:00,40.2,40.3,40.17,40.22,233488.0,36.4728,36.5635,36.4455,36.4909,233488.0
2017-08-28 10:45:00,40.23,40.38,40.19,40.38,159730.0,36.5,36.6361,36.4637,36.6361,159730.0
2017-08-28 10:50:00,40.37,40.52,40.35,40.41,222582.0,36.627,36.7631,36.6089,36.6633,222582.0
2017-08-28 10:55:00,40.42,40.42,40.33,40.34,127727.0,36.6724,36.6724,36.5907,36.5998,127727.0
2017-08-28 11:00:00,40.34,40.53,40.34,40.5,95152.0,36.5998,36.7722,36.5998,36.7449,95152.0
2017-08-28 11:05:00,40.5,40.51,40.35,40.41,299293.0,36.7449,36.754,36.6089,36.6633,299293.0
2017-08-28 11:10:00,40.41,40.41,40.3,40.35,120891.0,36.6633,36.6633,36.5635,36.6089,120891.0
2017-08-28 11:15:00,40.35,40.37,40.31,40.34,92385.0,36.6089,36.627,36.5726,36.5998,92385.0
2017-08-28 11:20:00,40.34,40.36,40.22,40.24,197049.0,36.5998,36.6179,36.4909,36.5091,197049.0
2017-08-28 11:25:00,40.23,40.42,40.23,40.4,90440.0,36.5,36.6724,36.5,36.6542,90440.0
2017-08-28 11:30:00,40.42,40.47,40.38,40.44,66034.0,36.6724,36.7177,36.6361,36.6905,66034.0
2017-08-28 11:35:00,40.43,40.5,40.39,40.5,69156.0,36.6814,36.7449,36.6451,36.7449,69156.0
2017-08-28 11:40:00,40.49,40.52,40.43,40.51,69851.0,36.7359,36.7631,36.6814,36.754,69851.0
2017-08-28 11:45:00,40.51,40.56,40.47,40.55,78314.0,36.754,36.7994,36.7177,36.7903,78314.0
2017-08-28 11:50:00,40.55,40.62,40.49,40.59,153362.0,36.7903,36.8538,36.7359,36.8266,153362.0
2017-08-28 11:55:00,40.59,40.7,40.57,40.7,234328.0,36.8266,36.9264,36.8085,36.9264,234328.0
2017-08-28 12:00:00,40.7,40.77,40.66,40.73,182549.0,36.9264,36.9899,36.8901,36.9536,182549.0
2017-08-28 12:05:00,40.73,40.73,40.59,40.59,52632.0,36.9536,36.9536,36.8266,36.8266,52632.0
2017-08-28 12:10:00,40.59,40.67,40.55,40.59,62368.0,36.8266,36.8992,36.7903,36.8266,62368.0
2017-08-28 12:15:00,40.6,40.63,40.54,40.62,51599.0,36.8357,36.8629,36.7812,36.8538,51599.0
2017-08-28 12:20:00,40.61,40.63,40.49,40.52,62914.0,36.8448,36.8629,36.7359,36.7631,62914.0
2017-08-28 12:25:00,40.51,40.56,40.46,40.49,69357.0,36.754,36.7994,36.7087,36.7359,69357.0
2017-08-28 12:30:00,40.49,40.57,40.47,40.54,42989.0,36.7359,36.8085,36.7177,36.7812,42989.0
2017-08-28 12:35:00,40.53,40.56,40.46,40.48,89611.0,36.7722,36.7994,36.7087,36.7268,89611.0
2017-08-28 12:40:00,40.48,40.48,40.31,40.34,77532.0,36.7268,36.7268,36.5726,36.5998,77532.0
2017-08-28 12:45:00,40.34,40.43,40.31,40.4,123229.0,36.5998,36.6814,36.5726,36.6542,123229.0
2017-08-28 12:50:00,40.4,40.41,40.32,40.41,62238.0,36.6542,36.6633,36.5816,36.6633,62238.0
2017-08-28 12:55:00,40.41,40.47,40.38,40.46,103580.0,36.6633,36.7177,36.6361,36.7087,103580.0
2017-08-28 13:00:00,40.46,40.47,40.42,40.43,84898.0,36.7087,36.7177,36.6724,36.6814,84898.0
2017-08-28 13:05:00,40.44,40.44,40.34,40.36,152082.0,36.6905,36.6905,36.5998,36.6179,152082.0
2017-08-28 13:10:00,40.37,40.4,40.32,40.35,58494.0,36.627,36.6542,36.5816,36.6089,58494.0
2017-08-28 13:15:00,40.35,40.37,40.3,40.36,68460.0,36.6089,36.627,36.5635,36.6179,68460.0
2017-08-28 13:20:00,40.37,40.37,40.31,40.35,49543.0,36.627,36.627,36.5726,36.6089,49543.0
2017-08-28 13:25:00,40.35,40.39,40.33,40.36,66331.0,36.6089,36.6451,36.5907,36.6179,66331.0
2017-08-28 13:30:00,40.36,40.4,40.31,40.35,88576.0,36.6179,36.6542,36.5726,36.6089,88576.0
2017-08-28 13:35:00,40.36,40.36,40.31,40.31,36356.0,36.6179,36.6179,36.5726,36.5726,36356.0
2017-08-28 13:40:00,40.32,40.4,40.31,40.35,69593.0,36.5816,36.6542,36.5726,36.6089,69593.0
2017-08-28 13:45:00,40.35,40.37,40.31,40.34,52078.0,36.6089,36.627,36.5726,36.5998,52078.0
2017-08-28 13:50:00,40.34,40.38,40.32,40.36,32309.0,36.5998,36.6361,36.5816,36.6179,32309.0
2017-08-28 13:55:00,40.36,40.45,40.35,40.41,125457.0,36.6179,36.6996,36.6089,36.6633,125457.0
2017-08-28 14:00:00,40.43,40.44,40.38,40.4,80823.0,36.6814,36.6905,36.6361,36.6542,80823.0
2017-08-28 14:05:00,40.39,40.45,40.39,40.4,49539.0,36.6451,36.6996,36.6451,36.6542,49539.0
2017-08-28 14:10:00,40.4,40.47,40.4,40.47,57211.0,36.6542,36.7177,36.6542,36.7177,57211.0
2017-08-28 14:15:00,40.47,40.48,40.41,40.41,39821.0,36.7177,36.7268,36.6633,36.6633,39821.0
2017-08-28 14:20:00,40.41,40.44,40.36,40.44,124228.0,36.6633,36.6905,36.6179,36.6905,124228.0
2017-08-28 14:25:00,40.44,40.45,40.39,40.44,49144.0,36.6905,36.6996,36.6451,36.6905,49144.0
2017-08-28 14:30:00,40.43,40.43,40.38,40.39,30378.0,36.6814,36.6814,36.6361,36.6451,30378.0
2017-08-28 14:35:00,40.39,40.45,40.38,40.44,39298.0,36.6451,36.6996,36.6361,36.6905,39298.0
2017-08-28 14:40:00,40.44,40.47,40.4,40.43,44120.0,36.6905,36.7177,36.6542,36.6814,44120.0
2017-08-28 14:45:00,40.44,40.45,40.4,40.44,37677.0,36.6905,36.6996,36.6542,36.6905,37677.0
2017-08-28 14:50:00,40.43,40.43,40.35,40.35,38022.0,36.6814,36.6814,36.6089,36.6089,38022.0
2017-08-28 14:55:00,40.35,40.44,40.35,40.39,47401.0,36.6089,36.6905,36.6089,36.6451,47401.0
2017-08-28 15:00:00,40.39,40.44,40.38,40.44,77278.0,36.6451,36.6905,36.6361,36.6905,77278.0
2017-08-28 15:05:00,40.44,40.45,40.42,40.42,74487.0,36.6905,36.6996,36.6724,36.6724,74487.0
2017-08-28 15:10:00,40.43,40.43,40.34,40.34,59695.0,36.6814,36.6814,36.5998,36.5998,59695.0
2017-08-28 15:15:00,40.34,40.36,40.31,40.33,74357.0,36.5998,36.6179,36.5726,36.5907,74357.0
2017-08-28 15:20:00,40.33,40.36,40.33,40.34,67688.0,36.5907,36.6179,36.5907,36.5998,67688.0
2017-08-28 15:25:00,40.34,40.39,40.33,40.38,68211.0,36.5998,36.6451,36.5907,36.6361,68211.0
2017-08-28 15:30:00,40.37,40.38,40.3,40.33,102897.0,36.627,36.6361,36.5635,36.5907,102897.0
2017-08-28 15:35:00,40.33,40.33,40.25,40.29,128043.0,36.5907,36.5907,36.5181,36.5544,128043.0
2017-08-28 15:40:00,40.28,40.3,40.25,40.27,116158.0,36.5453,36.5635,36.5181,36.5363,116158.0
2017-08-28 15:45:00,40.27,40.28,40.2,40.2,155174.0,36.5363,36.5453,36.4728,36.4728,155174.0
2017-08-28 15:50:00,40.21,40.33,40.2,40.25,290138.0,36.4818,36.5907,36.4728,36.5181,290138.0
2017-08-28 15:55:00,40.25,40.37,40.24,40.34,367717.0,36.5181,36.627,36.5091,36.5998,367717.0
2017-08-29 09:30:00,39.4,40.18,39.33,40.15,787732.0,35.7469,36.4546,35.6834,36.4274,787732.0
2017-08-29 09:35:00,40.17,40.29,39.96,40.28,334824.0,36.4455,36.5544,36.255,36.5453,334824.0
2017-08-29 09:40:00,40.29,40.38,40.14,40.25,332984.0,36.5544,36.6361,36.4183,36.5181,332984.0
2017-08-29 09:45:00,40.24,40.28,40.09,40.2,327912.0,36.5091,36.5453,36.373,36.4728,327912.0
2017-08-29 09:50:00,40.2,40.43,40.17,40.38,244447.0,36.4728,36.6814,36.4455,36.6361,244447.0
2017-08-29 09:55:00,40.38,40.61,40.31,40.6,204340.0,36.6361,36.8448,36.5726,36.8357,204340.0
2017-08-29 10:00:00,40.59,40.77,40.56,40.72,277219.0,36.8266,36.9899,36.7994,36.9446,277219.0
2017-08-29 10:05:00,40.74,40.83,40.53,40.56,272712.0,36.9627,37.0444,36.7722,36.7994,272712.0
2017-08-29 10:10:00,40.59,40.76,40.59,40.7,165266.0,36.8266,36.9808,36.8266,36.9264,165266.0
2017-08-29 10:15:00,40.7,40.77,40.55,40.63,121118.0,36.9264,36.9899,36.7903,36.8629,121118.0
2017-08-29 10:20:00,40.63,40.67,40.46,40.5,181567.0,36.8629,36.8992,36.7087,36.7449,181567.0
2017-08-29 10:25:00,40.49,40.69,40.46,40.68,98565.0,36.7359,36.9173,36.7087,36.9083,98565.0
2017-08-29 10:30:00,40.68,40.94,40.65,40.93,222434.0,36.9083,37.1442,36.881,37.1351,222434.0
2017-08-29 10:35:00,40.93,40.94,40.76,40.84,91243.0,37.1351,37.1442,36.9808,37.0534,91243.0
2017-08-29 10:40:00,40.84,40.87,40.76,40.82,70455.0,37.0534,37.0806,36.9808,37.0353,70455.0
2017-08-29 10:45:00,40.81,40.81,40.65,40.68,147571.0,37.0262,37.0262,36.881,36.9083,147571.0
2017-08-29 10:50:00,40.68,40.74,40.65,40.67,63852.0,36.9083,36.9627,36.881,36.8992,63852.0
2017-08-29 10:55:00,40.66,40.71,40.6,40.68,103237.0,36.8901,36.9355,36.8357,36.9083,103237.0
2017-08-29 11:00:00,40.69,40.77,40.66,40.77,78211.0,36.9173,36.9899,36.8901,36.9899,78211.0
2017-08-29 11:05:00,40.77,40.86,40.76,40.79,114993.0,36.9899,37.0716,36.9808,37.0081,114993.0
2017-08-29 11:10:00,40.79,40.8,40.65,40.72,76153.0,37.0081,37.0171,36.881,36.9446,76153.0
2017-08-29 11:15:00,40.73,40.85,40.72,40.79,75783.0,36.9536,37.0625,36.9446,37.0081,75783.0
2017-08-29 11:20:00,40.79,40.92,40.74,40.75,233703.0,37.0081,37.126,36.9627,36.9718,233703.0
2017-08-29 11:25:00,40.75,40.83,40.75,40.8,39612.0,36.9718,37.0444,36.9718,37.0171,39612.0
2017-08-29 11:30:00,40.81,40.9,40.8,40.83,62401.0,37.0262,37.1079,37.0171,37.0444,62401.0
2017-08-29 11:35:00,40.83,40.98,40.82,40.96,82303.0,37.0444,37.1804,37.0353,37.1623,82303.0
2017-08-29 11:40:00,40.95,40.97,40.85,40.95,81819.0,37.1532,37.1714,37.0625,37.1532,81819.0
2017-08-29 11:45:00,40.94,40.97,40.82,40.86,75010.0,37.1442,37.1714,37.0353,37.0716,75010.0
2017-08-29 11:50:00,40.87,40.94,40.87,40.93,66706.0,37.0806,37.1442,37.0806,37.1351,66706.0
2017-08-29 11:55:00,40.93,41.04,40.92,40.94,168168.0,37.1351,37.2349,37.126,37.1442,168168.0
2017-08-29 12:00:00,40.94,40.99,40.92,40.93,45455.0,37.1442,37.1895,37.126,37.1351,45455.0
2017-08-29 12:05:00,40.94,40.98,40.9,40.96,46995.0,37.1442,37.1804,37.1079,37.1623,46995.0
2017-08-29 12:10:00,40.96,41.07,40.95,41.0,71138.0,37.1623,37.2621,37.1532,37.1986,71138.0
2017-08-29 12:15:00,40.98,41.0,40.9,40.91,26194.0,37.1804,37.1986,37.1079,37.1169,26194.0
2017-08-29 12:20:00,40.92,40.95,40.9,40.91,33918.0,37.126,37.1532,37.1079,37.1169,33918.0
2017-08-29 12:25:00,40.92,41.0,40.91,40.95,32597.0,37.126,37.1986,37.1169,37.1532,32597.0
2017-08-29 12:30:00,40.94,40.96,40.9,40.91,40517.0,37.1442,37.1623,37.1079,37.1169,40517.0
2017-08-29 12:35:00,40.9,40.95,40.89,40.91,44295.0,37.1079,37.1532,37.0988,37.1169,44295.0
2017-08-29 12:40:00,40.91,40.95,40.91,40.93,34358.0,37.1169,37.1532,37.1169,37.1351,34358.0
2017-08-29 12:45:00,40.92,41.01,40.92,41.01,41245.0,37.126,37.2077,37.126,37.2077,41245.0
2017-08-29 12:50:00,41.01,41.04,40.91,40.91,35505.0,37.2077,37.2349,37.1169,37.1169,35505.0
2017-08-29 12:55:00,40.91,40.95,40.9,40.9,47047.0,37.1169,37.1532,37.1079,37.1079,47047.0
2017-08-29 13:00:00,40.9,40.94,40.9,40.9,35393.0,37.1079,37.1442,37.1079,37.1079,35393.0
2017-08-29 13:05:00,40.9,40.96,40.9,40.9,36552.0,37.1079,37.1623,37.1079,37.1079,36552.0
2017-08-29 13:10:00,40.9,40.92,40.89,40.9,76489.0,37.1079,37.126,37.0988,37.1079,76489.0
2017-08-29 13:15:00,40.9,40.91,40.84,40.87,90569.0,37.1079,37.1169,37.0534,37.0806,90569.0
2017-08-29 13:20:00,40.86,40.95,40.86,40.93,61117.0,37.0716,37.1532,37.0716,37.1351,61117.0
2017-08-29 13:25:00,40.93,40.95,40.88,40.93,44705.0,37.1351,37.1532,37.0897,37.1351,44705.0
2017-08-29 13:30:00,40.93,40.96,40.89,40.89,33547.0,37.1351,37.1623,37.0988,37.0988,33547.0
2017-08-29 13:35:00,40.89,40.96,40.89,40.94,47552.0,37.0988,37.1623,37.0988,37.1442,47552.0
2017-08-29 13:40:00,40.94,40.99,40.94,40.98,43078.0,37.1442,37.1895,37.1442,37.1804,43078.0
2017-08-29 13:45:00,40.98,40.99,40.91,40.92,40943.0,37.1804,37.1895,37.1169,37.126,40943.0
2017-08-29 13:50:00,40.92,40.96,40.85,40.92,45196.0,37.126,37.1623,37.0625,37.126,45196.0
2017-08-29 13:55:00,40.92,40.96,40.91,40.94,27809.0,37.126,37.1623,37.1169,37.1442,27809.0
2017-08-29 14:00:00,40.94,40.96,40.87,40.88,60223.0,37.1442,37.1623,37.0806,37.0897,60223.0
2017-08-29 14:05:00,40.89,40.93,40.88,40.91,46325.0,37.0988,37.1351,37.0897,37.1169,46325.0
2017-08-29 14:10:00,40.92,40.92,40.9,40.91,13314.0,37.126,37.126,37.1079,37.1169,13314.0
2017-08-29 14:15:00,40.9,40.94,40.9,40.92,33615.0,37.1079,37.1442,37.1079,37.126,33615.0
2017-08-29 14:20:00,40.92,40.94,40.9,40.92,27189.0,37.126,37.1442,37.1079,37.126,27189.0
2017-08-29 14:25:00,40.92,40.98,40.92,40.95,42614.0,37.126,37.1804,37.126,37.1532,42614.0
2017-08-29 14:30:00,40.94,40.95,40.92,40.94,44281.0,37.1442,37.1532,37.126,37.1442,44281.0
2017-08-29 14:35:00,40.93,40.94,40.91,40.93,26667.0,37.1351,37.1442,37.1169,37.1351,26667.0
2017-08-29 14:40:00,40.93,41.0,40.93,40.98,43227.0,37.1351,37.1986,37.1351,37.1804,43227.0
2017-08-29 14:45:00,40.98,41.01,40.97,41.0,53713.0,37.1804,37.2077,37.1714,37.1986,53713.0
2017-08-29 14:50:00,41.01,41.05,40.98,40.98,49469.0,37.2077,37.244,37.1804,37.1804,49469.0
2017-08-29 14:55:00,40.98,41.04,40.98,41.03,35119.0,37.1804,37.2349,37.1804,37.2258,35119.0
2017-08-29 15:00:00,41.03,41.03,41.0,41.01,29971.0,37.2258,37.2258,37.1986,37.2077,29971.0
2017-08-29 15:05:00,41.02,41.04,41.0,41.02,36706.0,37.2167,37.2349,37.1986,37.2167,36706.0
2017-08-29 15:10:00,41.03,41.04,41.01,41.04,35654.0,37.2258,37.2349,37.2077,37.2349,35654.0
2017-08-29 15:15:00,41.03,41.07,41.02,41.03,57758.0,37.2258,37.2621,37.2167,37.2258,57758.0
2017-08-29 15:20:00,41.02,41.04,41.0,41.02,54564.0,37.2167,37.2349,37.1986,37.2167,54564.0
2017-08-29 15:25:00,41.01,41.03,40.99,41.0,50935.0,37.2077,37.2258,37.1895,37.1986,50935.0
2017-08-29 15:30:00,41.0,41.03,40.97,40.98,53638.0,37.1986,37.2258,37.1714,37.1804,53638.0
2017-08-29 15:35:00,40.98,40.99,40.91,40.91,73007.0,37.1804,37.1895,37.1169,37.1169,73007.0
2017-08-29 15:40:00,40.92,40.96,40.9,40.92,119578.0,37.126,37.1623,37.1079,37.126,119578.0
2017-08-29 15:45:00,40.92,40.97,40.92,40.96,123370.0,37.126,37.1714,37.126,37.1623,123370.0
2017-08-29 15:50:00,40.97,41.01,40.9,40.9,209416.0,37.1714,37.2077,37.1079,37.1079,209416.0
2017-08-29 15:55:00,40.9,40.93,40.82,40.84,409544.0,37.1079,37.1351,37.0353,37.0534,409544.0
2017-08-30 09:30:00,40.9,41.42,40.89,41.26,721917.0,37.1079,37.5796,37.0988,37.4345,721917.0
2017-08-30 09:35:00,41.29,41.54,41.23,41.47,352433.0,37.4617,37.6885,37.4073,37.625,352433.0
2017-08-30 09:40:00,41.48,41.54,41.39,41.4,237989.0,37.6341,37.6885,37.5524,37.5615,237989.0
2017-08-30 09:45:00,41.41,41.52,41.36,41.44,162245.0,37.5706,37.6704,37.5252,37.5978,162245.0
2017-08-30 09:50:00,41.44,41.45,41.31,41.36,140509.0,37.5978,37.6069,37.4798,37.5252,140509.0
2017-08-30 09:55:00,41.36,41.45,41.3,41.36,154739.0,37.5252,37.6069,37.4708,37.5252,154739.0
2017-08-30 10:00:00,41.37,41.39,41.2,41.28,213513.0,37.5343,37.5524,37.38,37.4526,213513.0
2017-08-30 10:05:00,41.28,41.29,41.17,41.23,159784.0,37.4526,37.4617,37.3528,37.4073,159784.0
2017-08-30 10:10:00,41.23,41.35,41.23,41.28,133355.0,37.4073,37.5161,37.4073,37.4526,133355.0
2017-08-30 10:15:00,41.27,41.34,41.23,41.26,110400.0,37.4436,37.5071,37.4073,37.4345,110400.0
2017-08-30 10:20:00,41.26,41.28,41.21,41.22,87150.0,37.4345,37.4526,37.3891,37.3982,87150.0
2017-08-30 10:25:00,41.21,41.3,41.2,41.29,76424.0,37.3891,37.4708,37.38,37.4617,76424.0
2017-08-30 10:30:00,41.3,41.33,41.26,41.27,41488.0,37.4708,37.498,37.4345,37.4436,41488.0
2017-08-30 10:35:00,41.27,41.31,41.2,41.26,122877.0,37.4436,37.4798,37.38,37.4345,122877.0
2017-08-30 10:40:00,41.25,41.29,41.23,41.25,53833.0,37.4254,37.4617,37.4073,37.4254,53833.0
2017-08-30 10:45:00,41.24,41.38,41.23,41.38,59594.0,37.4163,37.5434,37.4073,37.5434,59594.0
2017-08-30 10:50:00,41.35,41.48,41.32,41.45,82572.0,37.5161,37.6341,37.4889,37.6069,82572.0
2017-08-30 10:55:00,41.45,41.48,41.4,41.47,56946.0,37.6069,37.6341,37.5615,37.625,56946.0
2017-08-30 11:00:00,41.45,41.47,41.4,41.41,53618.0,37.6069,37.625,37.5615,37.5706,53618.0
2017-08-30 11:05:00,41.41,41.45,41.4,41.43,39496.0,37.5706,37.6069,37.5615,37.5887,39496.0
2017-08-30 11:10:00,41.43,41.44,41.4,41.43,27837.0,37.5887,37.5978,37.5615,37.5887,27837.0
2017-08-30 11:15:00,41.42,41.43,41.35,41.35,63128.0,37.5796,37.5887,37.5161,37.5161,63128.0
2017-08-30 11:20:00,41.35,41.4,41.31,41.4,58542.0,37.5161,37.5615,37.4798,37.5615,58542.0
2017-08-30 11:25:00,41.39,41.45,41.37,41.45,34050.0,37.5524,37.6069,37.5343,37.6069,34050.0
2017-08-30 11:30:00,41.44,41.47,41.4,41.44,67547.0,37.5978,37.625,37.5615,37.5978,67547.0
2017-08-30 11:35:00,41.45,41.5,41.42,41.48,83419.0,37.6069,37.6522,37.5796,37.6341,83419.0
2017-08-30 11:40:00,41.48,41.49,41.43,41.45,53375.0,37.6341,37.6432,37.5887,37.6069,53375.0
2017-08-30 11:45:00,41.45,41.47,41.42,41.43,46237.0,37.6069,37.625,37.5796,37.5887,46237.0
2017-08-30 11:50:00,41.44,41.47,41.43,41.46,49100.0,37.5978,37.625,37.5887,37.6159,49100.0
2017-08-30 11:55:00,41.46,41.51,41.46,41.5,33302.0,37.6159,37.6613,37.6159,37.6522,33302.0
2017-08-30 12:00:00,41.5,41.54,41.49,41.54,53326.0,37.6522,37.6885,37.6432,37.6885,53326.0
2017-08-30 12:05:00,41.54,41.61,41.53,41.6,77634.0,37.6885,37.752,37.6795,37.743,77634.0
2017-08-30 12:10:00,41.6,41.62,41.58,41.61,64859.0,37.743,37.7611,37.7248,37.752,64859.0
2017-08-30 12:15:00,41.61,41.66,41.6,41.64,55643.0,37.752,37.7974,37.743,37.7793,55643.0
2017-08-30 12:20:00,41.64,41.67,41.59,41.64,68161.0,37.7793,37.8065,37.7339,37.7793,68161.0
2017-08-30 12:25:00,41.65,41.72,41.64,41.71,70792.0,37.7883,37.8518,37.7793,37.8428,70792.0
2017-08-30 12:30:00,41.72,41.75,41.7,41.7,55743.0,37.8518,37.8791,37.8337,37.8337,55743.0
2017-08-30 12:35:00,41.71,41.74,41.66,41.74,62159.0,37.8428,37.87,37.7974,37.87,62159.0
2017-08-30 12:40:00,41.75,41.81,41.74,41.79,73963.0,37.8791,37.9335,37.87,37.9153,73963.0
2017-08-30 12:45:00,41.78,41.8,41.76,41.79,49241.0,37.9063,37.9244,37.8881,37.9153,49241.0
2017-08-30 12:50:00,41.78,41.8,41.68,41.69,119502.0,37.9063,37.9244,37.8155,37.8246,119502.0
2017-08-30 12:55:00,41.7,41.8,41.69,41.8,55686.0,37.8337,37.9244,37.8246,37.9244,55686.0
2017-08-30 13:00:00,41.8,41.84,41.78,41.8,51686.0,37.9244,37.9607,37.9063,37.9244,51686.0
2017-08-30 13:05:00,41.8,41.86,41.79,41.83,61635.0,37.9244,37.9789,37.9153,37.9516,61635.0
2017-08-30 13:10:00,41.84,41.92,41.84,41.9,85873.0,37.9607,38.0333,37.9607,38.0151,85873.0
2017-08-30 13:15:00,41.9,41.9,41.84,41.88,87379.0,38.0151,38.0151,37.9607,37.997,87379.0
2017-08-30 13:20:00,41.87,41.92,41.86,41.9,52139.0,37.9879,38.0333,37.9789,38.0151,52139.0
2017-08-30 13:25:00,41.9,41.95,41.88,41.93,270250.0,38.0151,38.0605,37.997,38.0424,270250.0
2017-08-30 13:30:00,41.93,41.95,41.87,41.9,86062.0,38.0424,38.0605,37.9879,38.0151,86062.0
2017-08-30 13:35:00,41.9,41.95,41.86,41.94,153560.0,38.0151,38.0605,37.9789,38.0514,153560.0
2017-08-30 13:40:00,41.94,41.97,41.88,41.89,73344.0,38.0514,38.0787,37.997,38.0061,73344.0
2017-08-30 13:45:00,41.89,41.94,41.86,41.91,130438.0,38.0061,38.0514,37.9789,38.0242,130438.0
2017-08-30 13:50:00,41.91,41.92,41.85,41.88,51235.0,38.0242,38.0333,37.9698,37.997,51235.0
2017-08-30 13:55:00,41.88,41.9,41.85,41.88,50384.0,37.997,38.0151,37.9698,37.997,50384.0
2017-08-30 14:00:00,41.88,41.88,41.79,41.84,110787.0,37.997,37.997,37.9153,37.9607,110787.0
2017-08-30 14:05:00,41.83,41.96,41.83,41.91,103114.0,37.9516,38.0696,37.9516,38.0242,103114.0
2017-08-30 14:10:00,41.91,41.94,41.88,41.93,51696.0,38.0242,38.0514,37.997,38.0424,51696.0
2017-08-30 14:15:00,41.93,41.95,41.9,41.92,68587.0,38.0424,38.0605,38.0151,38.0333,68587.0
2017-08-30 14:20:00,41.93,41.98,41.92,41.96,84235.0,38.0424,38.0877,38.0333,38.0696,84235.0
2017-08-30 14:25:00,41.97,41.99,41.94,41.96,101842.0,38.0787,38.0968,38.0514,38.0696,101842.0
2017-08-30 14:30:00,41.96,42.02,41.95,42.02,100468.0,38.0696,38.124,38.0605,38.124,100468.0
2017-08-30 14:35:00,42.01,42.02,41.97,41.98,82694.0,38.1149,38.124,38.0787,38.0877,82694.0
2017-08-30 14:40:00,41.98,41.99,41.91,41.91,69539.0,38.0877,38.0968,38.0242,38.0242,69539.0
2017-08-30 14:45:00,41.91,41.94,41.88,41.92,94089.0,38.0242,38.0514,37.997,38.0333,94089.0
2017-08-30 14:50:00,41.92,41.95,41.91,41.94,86754.0,38.0333,38.0605,38.0242,38.0514,86754.0
2017-08-30 14:55:00,41.94,41.95,41.92,41.94,58754.0,38.0514,38.0605,38.0333,38.0514,58754.0
2017-08-30 15:00:00,41.94,41.95,41.88,41.89,85712.0,38.0514,38.0605,37.997,38.0061,85712.0
2017-08-30 15:05:00,41.89,41.93,41.87,41.93,69620.0,38.0061,38.0424,37.9879,38.0424,69620.0
2017-08-30 15:10:00,41.91,41.94,41.89,41.92,78057.0,38.0242,38.0514,38.0061,38.0333,78057.0
2017-08-30 15:15:00,41.92,42.0,41.92,41.96,139418.0,38.0333,38.1059,38.0333,38.0696,139418.0
2017-08-30 15:20:00,41.96,41.99,41.95,41.98,72874.0,38.0696,38.0968,38.0605,38.0877,72874.0
2017-08-30 15:25:00,41.98,42.0,41.96,41.99,91644.0,38.0877,38.1059,38.0696,38.0968,91644.0
2017-08-30 15:30:00,41.98,42.03,41.98,42.03,126525.0,38.0877,38.1331,38.0877,38.1331,126525.0
2017-08-30 15:35:00,42.02,42.05,41.98,41.99,264850.0,38.124,38.1512,38.0877,38.0968,264850.0
2017-08-30 15:40:00,41.99,41.99,41.9,41.93,221800.0,38.0968,38.0968,38.0151,38.0424,221800.0
2017-08-30 15:45:00,41.92,41.95,41.89,41.91,157521.0,38.0333,38.0605,38.0061,38.0242,157521.0
2017-08-30 15:50:00,41.9,41.95,41.89,41.9,289794.0,38.0151,38.0605,38.0061,38.0151,289794.0
2017-08-30 15:55:00,41.9,41.94,41.89,41.94,462528.0,38.0151,38.0514,38.0061,38.0514,462528.0
2017-08-31 09:30:00,42.38,42.51,42.19,42.27,649355.0,38.4506,38.5686,38.2783,38.3508,649355.0
2017-08-31 09:35:00,42.28,42.28,41.96,42.04,418084.0,38.3599,38.3599,38.0696,38.1422,418084.0
2017-08-31 09:40:00,42.03,42.21,42.03,42.16,213320.0,38.1331,38.2964,38.1331,38.251,213320.0
2017-08-31 09:45:00,42.15,42.17,41.83,41.84,299480.0,38.242,38.2601,37.9516,37.9607,299480.0
2017-08-31 09:50:00,41.84,41.91,41.65,41.81,295791.0,37.9607,38.0242,37.7883,37.9335,295791.0
2017-08-31 09:55:00,41.82,41.89,41.74,41.75,142383.0,37.9426,38.0061,37.87,37.8791,142383.0
2017-08-31 10:00:00,41.75,41.76,41.65,41.68,175431.0,37.8791,37.8881,37.7883,37.8155,175431.0
2017-08-31 10:05:00,41.68,41.69,41.44,41.45,376559.0,37.8155,37.8246,37.5978,37.6069,376559.0
2017-08-31 10:10:00,41.45,41.55,41.39,41.51,204017.0,37.6069,37.6976,37.5524,37.6613,204017.0
2017-08-31 10:15:00,41.51,41.66,41.42,41.62,151262.0,37.6613,37.7974,37.5796,37.7611,151262.0
2017-08-31 10:20:00,41.62,41.72,41.59,41.66,127928.0,37.7611,37.8518,37.7339,37.7974,127928.0
2017-08-31 10:25:00,41.66,41.74,41.63,41.7,107656.0,37.7974,37.87,37.7702,37.8337,107656.0
2017-08-31 10:30:00,41.7,41.8,41.67,41.71,149298.0,37.8337,37.9244,37.8065,37.8428,149298.0
2017-08-31 10:35:00,41.7,41.79,41.67,41.7,131030.0,37.8337,37.9153,37.8065,37.8337,131030.0
2017-08-31 10:40:00,41.69,41.76,41.67,41.7,143497.0,37.8246,37.8881,37.8065,37.8337,143497.0
2017-08-31 10:45:00,41.69,41.71,41.52,41.52,118008.0,37.8246,37.8428,37.6704,37.6704,118008.0
2017-08-31 10:50:00,41.53,41.65,41.49,41.59,104333.0,37.6795,37.7883,37.6432,37.7339,104333.0
2017-08-31 10:55:00,41.6,41.69,41.58,41.69,77816.0,37.743,37.8246,37.7248,37.8246,77816.0
2017-08-31 11:00:00,41.7,41.71,41.63,41.69,65258.0,37.8337,37.8428,37.7702,37.8246,65258.0
2017-08-31 11:05:00,41.68,41.73,41.64,41.73,50853.0,37.8155,37.8609,37.7793,37.8609,50853.0
2017-08-31 11:10:00,41.74,41.77,41.71,41.73,55012.0,37.87,37.8972,37.8428,37.8609,55012.0
2017-08-31 11:15:00,41.74,41.8,41.73,41.8,55318.0,37.87,37.9244,37.8609,37.9244,55318.0
2017-08-31 11:20:00,41.8,41.86,41.76,41.86,79570.0,37.9244,37.9789,37.8881,37.9789,79570.0
2017-08-31 11:25:00,41.86,41.89,41.78,41.81,69922.0,37.9789,38.0061,37.9063,37.9335,69922.0
2017-08-31 11:30:00,41.81,41.85,41.78,41.83,73654.0,37.9335,37.9698,37.9063,37.9516,73654.0
2017-08-31 11:35:00,41.83,41.91,41.82,41.88,81287.0,37.9516,38.0242,37.9426,37.997,81287.0
2017-08-31 11:40:00,41.87,41.9,41.84,41.85,65569.0,37.9879,38.0151,37.9607,37.9698,65569.0
2017-08-31 11:45:00,41.86,41.89,41.79,41.79,66782.0,37.9789,38.0061,37.9153,37.9153,66782.0
2017-08-31 11:50:00,41.79,41.8,41.75,41.77,96029.0,37.9153,37.9244,37.8791,37.8972,96029.0
2017-08-31 11:55:00,41.76,41.77,41.7,41.72,145586.0,37.8881,37.8972,37.8337,37.8518,145586.0
2017-08-31 12:00:00,41.71,41.77,41.71,41.77,53944.0,37.8428,37.8972,37.8428,37.8972,53944.0
2017-08-31 12:05:00,41.78,41.88,41.77,41.84,67990.0,37.9063,37.997,37.8972,37.9607,67990.0
2017-08-31 12:10:00,41.84,41.9,41.83,41.89,35865.0,37.9607,38.0151,37.9516,38.0061,35865.0
2017-08-31 12:15:00,41.89,41.92,41.84,41.9,53667.0,38.0061,38.0333,37.9607,38.0151,53667.0
2017-08-31 12:20:00,41.9,41.96,41.88,41.93,105093.0,38.0151,38.0696,37.997,38.0424,105093.0
2017-08-31 12:25:00,41.93,42.02,41.92,42.01,77691.0,38.0424,38.124,38.0333,38.1149,77691.0
2017-08-31 12:30:00,42.02,42.04,41.93,41.94,104967.0,38.124,38.1422,38.0424,38.0514,104967.0
2017-08-31 12:35:00,41.94,42.0,41.93,42.0,36037.0,38.0514,38.1059,38.0424,38.1059,36037.0
2017-08-31 12:40:00,41.99,42.02,41.98,42.01,67073.0,38.0968,38.124,38.0877,38.1149,67073.0
2017-08-31 12:45:00,42.01,42.01,41.93,41.93,62247.0,38.1149,38.1149,38.0424,38.0424,62247.0
2017-08-31 12:50:00,41.94,42.02,41.93,42.02,56527.0,38.0514,38.124,38.0424,38.124,56527.0
2017-08-31 12:55:00,42.02,42.06,42.01,42.02,58659.0,38.124,38.1603,38.1149,38.124,58659.0
2017-08-31 13:00:00,42.02,42.09,42.01,42.06,61140.0,38.124,38.1875,38.1149,38.1603,61140.0
2017-08-31 13:05:00,42.07,42.08,41.99,42.07,48876.0,38.1694,38.1785,38.0968,38.1694,48876.0
2017-08-31 13:10:00,42.08,42.09,42.03,42.04,48463.0,38.1785,38.1875,38.1331,38.1422,48463.0
2017-08-31 13:15:00,42.04,42.08,42.04,42.05,31479.0,38.1422,38.1785,38.1422,38.1512,31479.0
2017-08-31 13:20:00,42.06,42.07,42.02,42.03,62853.0,38.1603,38.1694,38.124,38.1331,62853.0
2017-08-31 13:25:00,42.03,42.04,41.95,41.95,46447.0,38.1331,38.1422,38.0605,38.0605,46447.0
2017-08-31 13:30:00,41.96,42.0,41.95,41.97,31332.0,38.0696,38.1059,38.0605,38.0787,31332.0
2017-08-31 13:35:00,41.97,42.02,41.93,41.94,95367.0,38.0787,38.124,38.0424,38.0514,95367.0
2017-08-31 13:40:00,41.94,41.96,41.86,41.91,69051.0,38.0514,38.0696,37.9789,38.0242,69051.0
2017-08-31 13:45:00,41.91,41.92,41.85,41.86,43138.0,38.0242,38.0333,37.9698,37.9789,43138.0
2017-08-31 13:50:00,41.87,41.91,41.86,41.9,29001.0,37.9879,38.0242,37.9789,38.0151,29001.0
2017-08-31 13:55:00,41.91,41.92,41.85,41.89,55499.0,38.0242,38.0333,37.9698,38.0061,55499.0
2017-08-31 14:00:00,41.88,41.9,41.85,41.88,39532.0,37.997,38.0151,37.9698,37.997,39532.0
2017-08-31 14:05:00,41.88,41.9,41.87,41.89,30860.0,37.997,38.0151,37.9879,38.0061,30860.0
2017-08-31 14:10:00,41.89,41.93,41.89,41.93,29161.0,38.0061,38.0424,38.0061,38.0424,29161.0
2017-08-31 14:15:00,41.93,41.95,41.91,41.94,57731.0,38.0424,38.0605,38.0242,38.0514,57731.0
2017-08-31 14:20:00,41.92,41.93,41.88,41.91,51104.0,38.0333,38.0424,37.997,38.0242,51104.0
2017-08-31 14:25:00,41.9,41.97,41.89,41.97,51780.0,38.0151,38.0787,38.0061,38.0787,51780.0
2017-08-31 14:30:00,41.96,42.03,41.95,42.02,50393.0,38.0696,38.1331,38.0605,38.124,50393.0
2017-08-31 14:35:00,42.02,42.02,41.96,42.0,40272.0,38.124,38.124,38.0696,38.1059,40272.0
2017-08-31 14:40:00,42.0,42.0,41.93,41.95,46321.0,38.1059,38.1059,38.0424,38.0605,46321.0
2017-08-31 14:45:00,41.95,41.98,41.92,41.97,48114.0,38.0605,38.0877,38.0333,38.0787,48114.0
2017-08-31 14:50:00,41.97,41.98,41.88,41.91,108817.0,38.0787,38.0877,37.997,38.0242,108817.0
2017-08-31 14:55:00,41.91,41.95,41.88,41.88,38063.0,38.0242,38.0605,37.997,37.997,38063.0
2017-08-31 15:00:00,41.89,41.91,41.85,41.86,48452.0,38.0061,38.0242,37.9698,37.9789,48452.0
2017-08-31 15:05:00,41.87,41.92,41.86,41.91,45570.0,37.9879,38.0333,37.9789,38.0242,45570.0
2017-08-31 15:10:00,41.91,41.94,41.9,41.92,44842.0,38.0242,38.0514,38.0151,38.0333,44842.0
2017-08-31 15:15:00,41.92,41.97,41.92,41.95,44609.0,38.0333,38.0787,38.0333,38.0605,44609.0
2017-08-31 15:20:00,41.94,41.95,41.92,41.93,34930.0,38.0514,38.0605,38.0333,38.0424,34930.0
2017-08-31 15:25:00,41.92,41.95,41.84,41.84,86261.0,38.0333,38.0605,37.9607,37.9607,86261.0
2017-08-31 15:30:00,41.84,41.91,41.83,41.9,95201.0,37.9607,38.0242,37.9516,38.0151,95201.0
2017-08-31 15:35:00,41.9,41.92,41.86,41.91,112521.0,38.0151,38.0333,37.9789,38.0242,112521.0
2017-08-31 15:40:00,41.92,41.94,41.89,41.91,125943.0,38.0333,38.0514,38.0061,38.0242,125943.0
2017-08-31 15:45:00,41.91,41.94,41.89,41.94,114771.0,38.0242,38.0514,38.0061,38.0514,114771.0
2017-08-31 15:50:00,41.93,42.0,41.92,41.93,313016.0,38.0424,38.1059,38.0333,38.0424,313016.0
2017-08-31 15:55:00,41.94,41.94,41.87,41.89,732808.0,38.0514,38.0514,37.9879,38.0061,732808.0
2017-09-01 09:30:00,41.93,42.17,41.68,42.12,535835.0,38.0424,38.2601,37.8155,38.2147,535835.0
2017-09-01 09:35:00,42.12,42.17,41.96,42.1,361278.0,38.2147,38.2601,38.0696,38.1966,361278.0
2017-09-01 09:40:00,42.09,42.28,42.06,42.25,193716.0,38.1875,38.3599,38.1603,38.3327,193716.0
2017-09-01 09:45:00,42.25,42.49,42.25,42.37,223382.0,38.3327,38.5504,38.3327,38.4416,223382.0
2017-09-01 09:50:00,42.36,42.45,42.16,42.18,175434.0,38.4325,38.5142,38.251,38.2692,175434.0
2017-09-01 09:55:00,42.19,42.35,42.16,42.31,166962.0,38.2783,38.4234,38.251,38.3871,166962.0
2017-09-01 10:00:00,42.31,42.32,42.1,42.12,104204.0,38.3871,38.3962,38.1966,38.2147,104204.0
2017-09-01 10:05:00,42.13,42.18,42.05,42.06,145792.0,38.2238,38.2692,38.1512,38.1603,145792.0
2017-09-01 10:10:00,42.06,42.18,42.02,42.18,129011.0,38.1603,38.2692,38.124,38.2692,129011.0
2017-09-01 10:15:00,42.17,42.17,42.11,42.15,94207.0,38.2601,38.2601,38.2057,38.242,94207.0
2017-09-01 10:20:00,42.16,42.17,42.11,42.15,55372.0,38.251,38.2601,38.2057,38.242,55372.0
2017-09-01 10:25:00,42.15,42.19,42.1,42.16,78562.0,38.242,38.2783,38.1966,38.251,78562.0
2017-09-01 10:30:00,42.17,42.27,42.13,42.26,64765.0,38.2601,38.3508,38.2238,38.3418,64765.0
2017-09-01 10:35:00,42.26,42.26,42.19,42.23,59724.0,38.3418,38.3418,38.2783,38.3145,59724.0
2017-09-01 10:40:00,42.23,42.23,42.15,42.2,51707.0,38.3145,38.3145,38.242,38.2873,51707.0
2017-09-01 10:45:00,42.2,42.25,42.2,42.2,71920.0,38.2873,38.3327,38.2873,38.2873,71920.0
2017-09-01 10:50:00,42.2,42.25,42.18,42.23,39172.0,38.2873,38.3327,38.2692,38.3145,39172.0
2017-09-01 10:55:00,42.23,42.26,42.19,42.2,64524.0,38.3145,38.3418,38.2783,38.2873,64524.0
2017-09-01 11:00:00,42.22,42.25,42.21,42.24,51720.0,38.3055,38.3327,38.2964,38.3236,51720.0
2017-09-01 11:05:00,42.23,42.23,42.14,42.18,52115.0,38.3145,38.3145,38.2329,38.2692,52115.0
2017-09-01 11:10:00,42.17,42.17,42.08,42.1,56655.0,38.2601,38.2601,38.1785,38.1966,56655.0
2017-09-01 11:15:00,42.1,42.1,42.02,42.03,58863.0,38.1966,38.1966,38.124,38.1331,58863.0
2017-09-01 11:20:00,42.03,42.09,42.01,42.02,69587.0,38.1331,38.1875,38.1149,38.124,69587.0
2017-09-01 11:25:00,42.01,42.04,41.96,42.01,73874.0,38.1149,38.1422,38.0696,38.1149,73874.0
2017-09-01 11:30:00,42.02,42.15,42.01,42.1,101737.0,38.124,38.242,38.1149,38.1966,101737.0
2017-09-01 11:35:00,42.09,42.13,42.09,42.11,28937.0,38.1875,38.2238,38.1875,38.2057,28937.0
2017-09-01 11:40:00,42.1,42.11,42.04,42.08,29713.0,38.1966,38.2057,38.1422,38.1785,29713.0
2017-09-01 11:45:00,42.07,42.12,42.06,42.1,33361.0,38.1694,38.2147,38.1603,38.1966,33361.0
2017-09-01 11:50:00,42.11,42.12,42.07,42.1,33132.0,38.2057,38.2147,38.1694,38.1966,33132.0
2017-09-01 11:55:00,42.11,42.12,42.08,42.12,20717.0,38.2057,38.2147,38.1785,38.2147,20717.0
2017-09-01 12:00:00,42.12,42.17,42.11,42.16,45167.0,38.2147,38.2601,38.2057,38.251,45167.0
2017-09-01 12:05:00,42.15,42.19,42.15,42.17,18513.0,38.242,38.2783,38.242,38.2601,18513.0
2017-09-01 12:10:00,42.17,42.18,42.16,42.18,18711.0,38.2601,38.2692,38.251,38.2692,18711.0
2017-09-01 12:15:00,42.17,42.19,42.16,42.17,29423.0,38.2601,38.2783,38.251,38.2601,29423.0
2017-09-01 12:20:00,42.16,42.16,42.14,42.14,20085.0,38.251,38.251,38.2329,38.2329,20085.0
2017-09-01 12:25:00,42.14,42.17,42.12,42.15,23826.0,38.2329,38.2601,38.2147,38.242,23826.0
2017-09-01 12:30:00,42.15,42.17,42.14,42.17,12710.0,38.242,38.2601,38.2329,38.2601,12710.0
2017-09-01 12:35:00,42.16,42.19,42.16,42.19,27870.0,38.251,38.2783,38.251,38.2783,27870.0
2017-09-01 12:40:00,42.18,42.22,42.17,42.2,30312.0,38.2692,38.3055,38.2601,38.2873,30312.0
2017-09-01 12:45:00,42.2,42.2,42.18,42.19,12580.0,38.2873,38.2873,38.2692,38.2783,12580.0
2017-09-01 12:50:00,42.2,42.21,42.17,42.18,27913.0,38.2873,38.2964,38.2601,38.2692,27913.0
2017-09-01 12:55:00,42.18,42.18,42.09,42.1,80646.0,38.2692,38.2692,38.1875,38.1966,80646.0
2017-09-01 13:00:00,42.1,42.17,42.1,42.17,37047.0,38.1966,38.2601,38.1966,38.2601,37047.0
2017-09-01 13:05:00,42.17,42.17,42.15,42.17,18585.0,38.2601,38.2601,38.242,38.2601,18585.0
2017-09-01 13:10:00,42.17,42.17,42.13,42.14,20186.0,38.2601,38.2601,38.2238,38.2329,20186.0
2017-09-01 13:15:00,42.14,42.15,42.1,42.1,23758.0,38.2329,38.242,38.1966,38.1966,23758.0
2017-09-01 13:20:00,42.1,42.11,42.04,42.08,76048.0,38.1966,38.2057,38.1422,38.1785,76048.0
2017-09-01 13:25:00,42.08,42.11,42.07,42.09,16526.0,38.1785,38.2057,38.1694,38.1875,16526.0
2017-09-01 13:30:00,42.09,42.12,42.08,42.1,17071.0,38.1875,38.2147,38.1785,38.1966,17071.0
2017-09-01 13:35:00,42.11,42.14,42.1,42.13,18511.0,38.2057,38.2329,38.1966,38.2238,18511.0
2017-09-01 13:40:00,42.14,42.15,42.1,42.12,26199.0,38.2329,38.242,38.1966,38.2147,26199.0
2017-09-01 13:45:00,42.11,42.12,42.03,42.04,51567.0,38.2057,38.2147,38.1331,38.1422,51567.0
2017-09-01 13:50:00,42.05,42.08,42.03,42.08,27409.0,38.1512,38.1785,38.1331,38.1785,27409.0
2017-09-01 13:55:00,42.08,42.1,42.06,42.09,33454.0,38.1785,38.1966,38.1603,38.1875,33454.0
2017-09-01 14:00:00,42.09,42.13,42.09,42.13,27280.0,38.1875,38.2238,38.1875,38.2238,27280.0
2017-09-01 14:05:00,42.13,42.15,42.1,42.12,27171.0,38.2238,38.242,38.1966,38.2147,27171.0
2017-09-01 14:10:00,42.11,42.14,42.08,42.1,26985.0,38.2057,38.2329,38.1785,38.1966,26985.0
2017-09-01 14:15:00,42.1,42.11,42.08,42.09,16763.0,38.1966,38.2057,38.1785,38.1875,16763.0
2017-09-01 14:20:00,42.1,42.12,42.09,42.11,17340.0,38.1966,38.2147,38.1875,38.2057,17340.0
2017-09-01 14:25:00,42.1,42.11,42.08,42.08,19805.0,38.1966,38.2057,38.1785,38.1785,19805.0
2017-09-01 14:30:00,42.08,42.09,42.06,42.07,16873.0,38.1785,38.1875,38.1603,38.1694,16873.0
2017-09-01 14:35:00,42.07,42.07,42.06,42.07,21709.0,38.1694,38.1694,38.1603,38.1694,21709.0
2017-09-01 14:40:00,42.07,42.08,42.05,42.08,26035.0,38.1694,38.1785,38.1512,38.1785,26035.0
2017-09-01 14:45:00,42.08,42.12,42.07,42.11,31839.0,38.1785,38.2147,38.1694,38.2057,31839.0
2017-09-01 14:50:00,42.11,42.12,42.09,42.11,19608.0,38.2057,38.2147,38.1875,38.2057,19608.0
2017-09-01 14:55:00,42.11,42.13,42.11,42.12,22412.0,38.2057,38.2238,38.2057,38.2147,22412.0
2017-09-01 15:00:00,42.12,42.13,42.09,42.12,27254.0,38.2147,38.2238,38.1875,38.2147,27254.0
2017-09-01 15:05:00,42.12,42.14,42.11,42.14,19545.0,38.2147,38.2329,38.2057,38.2329,19545.0
2017-09-01 15:10:00,42.14,42.17,42.13,42.17,37574.0,38.2329,38.2601,38.2238,38.2601,37574.0
2017-09-01 15:15:00,42.17,42.19,42.14,42.18,49843.0,38.2601,38.2783,38.2329,38.2692,49843.0
2017-09-01 15:20:00,42.18,42.2,42.16,42.17,36339.0,38.2692,38.2873,38.251,38.2601,36339.0
2017-09-01 15:25:00,42.17,42.17,42.15,42.15,37158.0,38.2601,38.2601,38.242,38.242,37158.0
2017-09-01 15:30:00,42.16,42.16,42.09,42.15,63583.0,38.251,38.251,38.1875,38.242,63583.0
2017-09-01 15:35:00,42.14,42.15,42.1,42.1,52874.0,38.2329,38.242,38.1966,38.1966,52874.0
2017-09-01 15:40:00,42.11,42.13,42.1,42.12,44811.0,38.2057,38.2238,38.1966,38.2147,44811.0
2017-09-01 15:45:00,42.13,42.13,42.07,42.07,73132.0,38.2238,38.2238,38.1694,38.1694,73132.0
2017-09-01 15:50:00,42.08,42.09,41.98,42.03,201845.0,38.1785,38.1875,38.0877,38.1331,201845.0
2017-09-01 15:55:00,42.03,42.03,41.95,42.0,318953.0,38.1331,38.1331,38.0605,38.1059,318953.0
2017-09-05 09:30:00,41.52,41.75,41.45,41.58,465009.0,37.6704,37.8791,37.6069,37.7248,465009.0
2017-09-05 09:35:00,41.58,41.7,41.33,41.35,484724.0,37.7248,37.8337,37.498,37.5161,484724.0
2017-09-05 09:40:00,41.35,41.46,41.09,41.4,357191.0,37.5161,37.6159,37.2802,37.5615,357191.0
2017-09-05 09:45:00,41.41,41.56,41.35,41.43,249940.0,37.5706,37.7067,37.5161,37.5887,249940.0
2017-09-05 09:50:00,41.44,41.61,41.41,41.43,172170.0,37.5978,37.752,37.5706,37.5887,172170.0
2017-09-05 09:55:00,41.43,41.66,41.4,41.58,146028.0,37.5887,37.7974,37.5615,37.7248,146028.0
2017-09-05 10:00:00,41.58,41.68,41.52,41.68,127266.0,37.7248,37.8155,37.6704,37.8155,127266.0
2017-09-05 10:05:00,41.68,41.78,41.5,41.59,133795.0,37.8155,37.9063,37.6522,37.7339,133795.0
2017-09-05 10:10:00,41.59,41.74,41.56,41.7,156712.0,37.7339,37.87,37.7067,37.8337,156712.0
2017-09-05 10:15:00,41.71,41.88,41.69,41.86,102499.0,37.8428,37.997,37.8246,37.9789,102499.0
2017-09-05 10:20:00,41.85,41.87,41.77,41.8,89169.0,37.9698,37.9879,37.8972,37.9244,89169.0
2017-09-05 10:25:00,41.8,41.81,41.64,41.67,162819.0,37.9244,37.9335,37.7793,37.8065,162819.0
2017-09-05 10:30:00,41.67,41.71,41.57,41.67,97913.0,37.8065,37.8428,37.7157,37.8065,97913.0
2017-09-05 10:35:00,41.68,41.83,41.64,41.79,85978.0,37.8155,37.9516,37.7793,37.9153,85978.0
2017-09-05 10:40:00,41.8,41.8,41.64,41.67,102218.0,37.9244,37.9244,37.7793,37.8065,102218.0
2017-09-05 10:45:00,41.67,41.71,41.52,41.62,112289.0,37.8065,37.8428,37.6704,37.7611,112289.0
2017-09-05 10:50:00,41.63,41.72,41.63,41.69,69746.0,37.7702,37.8518,37.7702,37.8246,69746.0
2017-09-05 10:55:00,41.68,41.77,41.68,41.74,47030.0,37.8155,37.8972,37.8155,37.87,47030.0
2017-09-05 11:00:00,41.74,41.74,41.66,41.7,89191.0,37.87,37.87,37.7974,37.8337,89191.0
2017-09-05 11:05:00,41.69,41.76,41.69,41.74,53380.0,37.8246,37.8881,37.8246,37.87,53380.0
2017-09-05 11:10:00,41.73,41.85,41.68,41.84,50026.0,37.8609,37.9698,37.8155,37.9607,50026.0
2017-09-05 11:15:00,41.84,41.86,41.81,41.82,43765.0,37.9607,37.9789,37.9335,37.9426,43765.0
2017-09-05 11:20:00,41.81,41.83,41.7,41.81,52496.0,37.9335,37.9516,37.8337,37.9335,52496.0
2017-09-05 11:25:00,41.82,41.83,41.77,41.8,44368.0,37.9426,37.9516,37.8972,37.9244,44368.0
2017-09-05 11:30:00,41.79,41.81,41.73,41.76,75309.0,37.9153,37.9335,37.8609,37.8881,75309.0
2017-09-05 11:35:00,41.76,41.8,41.71,41.72,85438.0,37.8881,37.9244,37.8428,37.8518,85438.0
2017-09-05 11:40:00,41.72,41.76,41.71,41.73,34947.0,37.8518,37.8881,37.8428,37.8609,34947.0
2017-09-05 11:45:00,41.73,41.76,41.68,41.72,58558.0,37.8609,37.8881,37.8155,37.8518,58558.0
2017-09-05 11:50:00,41.71,41.72,41.65,41.66,52135.0,37.8428,37.8518,37.7883,37.7974,52135.0
2017-09-05 11:55:00,41.66,41.71,41.62,41.62,42151.0,37.7974,37.8428,37.7611,37.7611,42151.0
2017-09-05 12:00:00,41.62,41.62,41.4,41.44,159561.0,37.7611,37.7611,37.5615,37.5978,159561.0
2017-09-05 12:05:00,41.43,41.45,41.35,41.37,121118.0,37.5887,37.6069,37.5161,37.5343,121118.0
2017-09-05 12:10:00,41.37,41.39,41.26,41.3,175147.0,37.5343,37.5524,37.4345,37.4708,175147.0
2017-09-05 12:15:00,41.3,41.36,41.26,41.31,99964.0,37.4708,37.5252,37.4345,37.4798,99964.0
2017-09-05 12:20:00,41.31,41.37,41.23,41.34,201300.0,37.4798,37.5343,37.4073,37.5071,201300.0
2017-09-05 12:25:00,41.33,41.36,41.2,41.22,85355.0,37.498,37.5252,37.38,37.3982,85355.0
2017-09-05 12:30:00,41.22,41.23,41.01,41.02,173499.0,37.3982,37.4073,37.2077,37.2167,173499.0
2017-09-05 12:35:00,41.02,41.24,41.0,41.2,204072.0,37.2167,37.4163,37.1986,37.38,204072.0
2017-09-05 12:40:00,41.19,41.22,41.12,41.2,107676.0,37.371,37.3982,37.3075,37.38,107676.0
2017-09-05 12:45:00,41.19,41.19,41.11,41.14,72486.0,37.371,37.371,37.2984,37.3256,72486.0
2017-09-05 12:50:00,41.14,41.28,41.1,41.23,69868.0,37.3256,37.4526,37.2893,37.4073,69868.0
2017-09-05 12:55:00,41.23,41.29,41.21,41.25,72877.0,37.4073,37.4617,37.3891,37.4254,72877.0
2017-09-05 13:00:00,41.25,41.27,41.14,41.18,105851.0,37.4254,37.4436,37.3256,37.3619,105851.0
2017-09-05 13:05:00,41.19,41.19,41.08,41.09,74253.0,37.371,37.371,37.2712,37.2802,74253.0
2017-09-05 13:10:00,41.09,41.11,41.01,41.02,125533.0,37.2802,37.2984,37.2077,37.2167,125533.0
2017-09-05 13:15:00,41.02,41.16,40.97,41.16,272850.0,37.2167,37.3438,37.1714,37.3438,272850.0
2017-09-05 13:20:00,41.16,41.24,41.13,41.19,124304.0,37.3438,37.4163,37.3165,37.371,124304.0
2017-09-05 13:25:00,41.18,41.19,41.16,41.18,56549.0,37.3619,37.371,37.3438,37.3619,56549.0
2017-09-05 13:30:00,41.18,41.19,41.13,41.16,78947.0,37.3619,37.371,37.3165,37.3438,78947.0
2017-09-05 13:35:00,41.16,41.28,41.16,41.28,103280.0,37.3438,37.4526,37.3438,37.4526,103280.0
2017-09-05 13:40:00,41.28,41.3,41.23,41.24,59885.0,37.4526,37.4708,37.4073,37.4163,59885.0
2017-09-05 13:45:00,41.24,41.26,41.2,41.24,22977.0,37.4163,37.4345,37.38,37.4163,22977.0
2017-09-05 13:50:00,41.24,41.31,41.24,41.27,50676.0,37.4163,37.4798,37.4163,37.4436,50676.0
2017-09-05 13:55:00,41.29,41.32,41.27,41.3,75924.0,37.4617,37.4889,37.4436,37.4708,75924.0
2017-09-05 14:00:00,41.3,41.34,41.29,41.32,56848.0,37.4708,37.5071,37.4617,37.4889,56848.0
2017-09-05 14:05:00,41.32,41.33,41.27,41.27,38929.0,37.4889,37.498,37.4436,37.4436,38929.0
2017-09-05 14:10:00,41.27,41.29,41.23,41.25,92749.0,37.4436,37.4617,37.4073,37.4254,92749.0
2017-09-05 14:15:00,41.24,41.25,41.13,41.22,99238.0,37.4163,37.4254,37.3165,37.3982,99238.0
2017-09-05 14:20:00,41.22,41.37,41.2,41.31,92805.0,37.3982,37.5343,37.38,37.4798,92805.0
2017-09-05 14:25:00,41.32,41.36,41.28,41.31,58990.0,37.4889,37.5252,37.4526,37.4798,58990.0
2017-09-05 14:30:00,41.31,41.36,41.3,41.34,49616.0,37.4798,37.5252,37.4708,37.5071,49616.0
2017-09-05 14:35:00,41.33,41.39,41.32,41.38,34138.0,37.498,37.5524,37.4889,37.5434,34138.0
2017-09-05 14:40:00,41.37,41.41,41.34,41.37,70359.0,37.5343,37.5706,37.5071,37.5343,70359.0
2017-09-05 14:45:00,41.38,41.43,41.36,41.41,91008.0,37.5434,37.5887,37.5252,37.5706,91008.0
2017-09-05 14:50:00,41.4,41.42,41.36,41.4,47164.0,37.5615,37.5796,37.5252,37.5615,47164.0
2017-09-05 14:55:00,41.39,41.42,41.39,41.41,51756.0,37.5524,37.5796,37.5524,37.5706,51756.0
2017-09-05 15:00:00,41.41,41.48,41.41,41.46,83932.0,37.5706,37.6341,37.5706,37.6159,83932.0
2017-09-05 15:05:00,41.46,41.48,41.41,41.46,40536.0,37.6159,37.6341,37.5706,37.6159,40536.0
2017-09-05 15:10:00,41.46,41.47,41.41,41.44,46096.0,37.6159,37.625,37.5706,37.5978,46096.0
2017-09-05 15:15:00,41.44,41.47,41.41,41.43,41501.0,37.5978,37.625,37.5706,37.5887,41501.0
2017-09-05 15:20:00,41.43,41.44,41.39,41.4,83792.0,37.5887,37.5978,37.5524,37.5615,83792.0
2017-09-05 15:25:00,41.39,41.51,41.39,41.49,68316.0,37.5524,37.6613,37.5524,37.6432,68316.0
2017-09-05 15:30:00,41.5,41.54,41.48,41.5,128272.0,37.6522,37.6885,37.6341,37.6522,128272.0
2017-09-05 15:35:00,41.49,41.5,41.4,41.42,86474.0,37.6432,37.6522,37.5615,37.5796,86474.0
2017-09-05 15:40:00,41.41,41.43,41.36,41.37,92147.0,37.5706,37.5887,37.5252,37.5343,92147.0
2017-09-05 15:45:00,41.37,41.39,41.32,41.39,158430.0,37.5343,37.5524,37.4889,37.5524,158430.0
2017-09-05 15:50:00,41.4,41.47,41.33,41.36,274134.0,37.5615,37.625,37.498,37.5252,274134.0
2017-09-05 15:55:00,41.36,41.42,41.34,41.39,300333.0,37.5252,37.5796,37.5071,37.5524,300333.0
2017-09-06 09:30:00,41.7,41.9,41.6,41.82,514577.0,37.8337,38.0151,37.743,37.9426,514577.0
2017-09-06 09:35:00,41.82,41.96,41.81,41.85,175235.0,37.9426,38.0696,37.9335,37.9698,175235.0
2017-09-06 09:40:00,41.84,41.95,41.73,41.95,214196.0,37.9607,38.0605,37.8609,38.0605,214196.0
2017-09-06 09:45:00,41.95,42.07,41.94,42.05,262679.0,38.0605,38.1694,38.0514,38.1512,262679.0
2017-09-06 09:50:00,42.05,42.18,42.0,42.09,217774.0,38.1512,38.2692,38.1059,38.1875,217774.0
2017-09-06 09:55:00,42.09,42.15,41.93,42.02,267701.0,38.1875,38.242,38.0424,38.124,267701.0
2017-09-06 10:00:00,42.02,42.12,41.88,42.0,241942.0,38.124,38.2147,37.997,38.1059,241942.0
2017-09-06 10:05:00,42.01,42.11,41.85,41.86,388642.0,38.1149,38.2057,37.9698,37.9789,388642.0
2017-09-06 10:10:00,41.86,41.97,41.81,41.81,112565.0,37.9789,38.0787,37.9335,37.9335,112565.0
2017-09-06 10:15:00,41.81,41.82,41.6,41.61,185405.0,37.9335,37.9426,37.743,37.752,185405.0
2017-09-06 10:20:00,41.61,41.62,41.48,41.57,229128.0,37.752,37.7611,37.6341,37.7157,229128.0
2017-09-06 10:25:00,41.56,41.64,41.45,41.63,233140.0,37.7067,37.7793,37.6069,37.7702,233140.0
2017-09-06 10:30:00,41.63,41.75,41.57,41.73,73351.0,37.7702,37.8791,37.7157,37.8609,73351.0
2017-09-06 10:35:00,41.72,41.72,41.49,41.51,68299.0,37.8518,37.8518,37.6432,37.6613,68299.0
2017-09-06 10:40:00,41.51,41.55,41.45,41.51,52364.0,37.6613,37.6976,37.6069,37.6613,52364.0
2017-09-06 10:45:00,41.52,41.53,41.38,41.5,96443.0,37.6704,37.6795,37.5434,37.6522,96443.0
2017-09-06 10:50:00,41.51,41.51,41.39,41.44,67595.0,37.6613,37.6613,37.5524,37.5978,67595.0
2017-09-06 10:55:00,41.44,41.47,41.36,41.43,75339.0,37.5978,37.625,37.5252,37.5887,75339.0
2017-09-06 11:00:00,41.43,41.45,41.35,41.37,71526.0,37.5887,37.6069,37.5161,37.5343,71526.0
2017-09-06 11:05:00,41.36,41.36,41.21,41.23,270050.0,37.5252,37.5252,37.3891,37.4073,270050.0
2017-09-06 11:10:00,41.23,41.23,41.13,41.17,190400.0,37.4073,37.4073,37.3165,37.3528,190400.0
2017-09-06 11:15:00,41.16,41.24,41.15,41.23,98518.0,37.3438,37.4163,37.3347,37.4073,98518.0
2017-09-06 11:20:00,41.24,41.29,41.23,41.26,82642.0,37.4163,37.4617,37.4073,37.4345,82642.0
2017-09-06 11:25:00,41.26,41.33,41.25,41.32,94242.0,37.4345,37.498,37.4254,37.4889,94242.0
2017-09-06 11:30:00,41.32,41.41,41.28,41.4,88823.0,37.4889,37.5706,37.4526,37.5615,88823.0
2017-09-06 11:35:00,41.41,41.55,41.39,41.52,88155.0,37.5706,37.6976,37.5524,37.6704,88155.0
2017-09-06 11:40:00,41.52,41.61,41.52,41.56,92839.0,37.6704,37.752,37.6704,37.7067,92839.0
2017-09-06 11:45:00,41.56,41.59,41.54,41.59,43860.0,37.7067,37.7339,37.6885,37.7339,43860.0
2017-09-06 11:50:00,41.59,41.66,41.53,41.66,69249.0,37.7339,37.7974,37.6795,37.7974,69249.0
2017-09-06 11:55:00,41.66,41.67,41.57,41.59,59307.0,37.7974,37.8065,37.7157,37.7339,59307.0
2017-09-06 12:00:00,41.6,41.63,41.55,41.62,28585.0,37.743,37.7702,37.6976,37.7611,28585.0
2017-09-06 12:05:00,41.61,41.65,41.58,41.64,33845.0,37.752,37.7883,37.7248,37.7793,33845.0
2017-09-06 12:10:00,41.63,41.69,41.62,41.66,73093.0,37.7702,37.8246,37.7611,37.7974,73093.0
2017-09-06 12:15:00,41.66,41.73,41.65,41.71,32155.0,37.7974,37.8609,37.7883,37.8428,32155.0
2017-09-06 12:20:00,41.71,41.73,41.66,41.71,30935.0,37.8428,37.8609,37.7974,37.8428,30935.0
2017-09-06 12:25:00,41.71,41.77,41.7,41.77,45616.0,37.8428,37.8972,37.8337,37.8972,45616.0
2017-09-06 12:30:00,41.76,41.76,41.7,41.72,36392.0,37.8881,37.8881,37.8337,37.8518,36392.0
2017-09-06 12:35:00,41.71,41.73,41.67,41.69,54043.0,37.8428,37.8609,37.8065,37.8246,54043.0
2017-09-06 12:40:00,41.68,41.69,41.64,41.66,36290.0,37.8155,37.8246,37.7793,37.7974,36290.0
2017-09-06 12:45:00,41.66,41.69,41.63,41.64,42393.0,37.7974,37.8246,37.7702,37.7793,42393.0
2017-09-06 12:50:00,41.64,41.71,41.63,41.71,28012.0,37.7793,37.8428,37.7702,37.8428,28012.0
2017-09-06 12:55:00,41.72,41.75,41.65,41.7,50670.0,37.8518,37.8791,37.7883,37.8337,50670.0
2017-09-06 13:00:00,41.71,41.77,41.71,41.74,39694.0,37.8428,37.8972,37.8428,37.87,39694.0
2017-09-06 13:05:00,41.73,41.76,41.7,41.71,22787.0,37.8609,37.8881,37.8337,37.8428,22787.0
2017-09-06 13:10:00,41.71,41.79,41.7,41.76,48723.0,37.8428,37.9153,37.8337,37.8881,48723.0
2017-09-06 13:15:00,41.75,41.76,41.69,41.71,39167.0,37.8791,37.8881,37.8246,37.8428,39167.0
2017-09-06 13:20:00,41.7,41.73,41.68,41.69,29283.0,37.8337,37.8609,37.8155,37.8246,29283.0
2017-09-06 13:25:00,41.69,41.71,41.65,41.7,61169.0,37.8246,37.8428,37.7883,37.8337,61169.0
2017-09-06 13:30:00,41.7,41.75,41.67,41.7,33423.0,37.8337,37.8791,37.8065,37.8337,33423.0
2017-09-06 13:35:00,41.7,41.73,41.67,41.69,47502.0,37.8337,37.8609,37.8065,37.8246,47502.0
2017-09-06 13:40:00,41.7,41.71,41.66,41.67,19465.0,37.8337,37.8428,37.7974,37.8065,19465.0
2017-09-06 13:45:00,41.66,41.68,41.65,41.68,20769.0,37.7974,37.8155,37.7883,37.8155,20769.0
2017-09-06 13:50:00,41.68,41.73,41.67,41.71,29425.0,37.8155,37.8609,37.8065,37.8428,29425.0
2017-09-06 13:55:00,41.71,41.73,41.7,41.72,16086.0,37.8428,37.8609,37.8337,37.8518,16086.0
2017-09-06 14:00:00,41.72,41.74,41.7,41.72,28972.0,37.8518,37.87,37.8337,37.8518,28972.0
2017-09-06 14:05:00,41.72,41.77,41.72,41.77,28878.0,37.8518,37.8972,37.8518,37.8972,28878.0
2017-09-06 14:10:00,41.76,41.77,41.73,41.74,29757.0,37.8881,37.8972,37.8609,37.87,29757.0
2017-09-06 14:15:00,41.74,41.8,41.74,41.8,31240.0,37.87,37.9244,37.87,37.9244,31240.0
2017-09-06 14:20:00,41.8,41.82,41.77,41.8,59677.0,37.9244,37.9426,37.8972,37.9244,59677.0
2017-09-06 14:25:00,41.8,41.84,41.79,41.82,26618.0,37.9244,37.9607,37.9153,37.9426,26618.0
2017-09-06 14:30:00,41.82,41.84,41.78,41.79,32547.0,37.9426,37.9607,37.9063,37.9153,32547.0
2017-09-06 14:35:00,41.8,41.82,41.77,41.82,20759.0,37.9244,37.9426,37.8972,37.9426,20759.0
2017-09-06 14:40:00,41.82,41.82,41.73,41.74,26102.0,37.9426,37.9426,37.8609,37.87,26102.0
2017-09-06 14:45:00,41.74,41.75,41.68,41.69,47803.0,37.87,37.8791,37.8155,37.8246,47803.0
2017-09-06 14:50:00,41.7,41.72,41.69,41.71,26182.0,37.8337,37.8518,37.8246,37.8428,26182.0
2017-09-06 14:55:00,41.71,41.75,41.7,41.71,25082.0,37.8428,37.8791,37.8337,37.8428,25082.0
2017-09-06 15:00:00,41.72,41.73,41.7,41.72,23834.0,37.8518,37.8609,37.8337,37.8518,23834.0
2017-09-06 15:05:00,41.72,41.74,41.71,41.73,45503.0,37.8518,37.87,37.8428,37.8609,45503.0
2017-09-06 15:10:00,41.73,41.73,41.7,41.7,41859.0,37.8609,37.8609,37.8337,37.8337,41859.0
2017-09-06 15:15:00,41.71,41.74,41.7,41.73,38992.0,37.8428,37.87,37.8337,37.8609,38992.0
2017-09-06 15:20:00,41.73,41.77,41.72,41.75,33814.0,37.8609,37.8972,37.8518,37.8791,33814.0
2017-09-06 15:25:00,41.74,41.78,41.74,41.77,42227.0,37.87,37.9063,37.87,37.8972,42227.0
2017-09-06 15:30:00,41.76,41.77,41.7,41.72,70983.0,37.8881,37.8972,37.8337,37.8518,70983.0
2017-09-06 15:35:00,41.72,41.73,41.69,41.71,72595.0,37.8518,37.8609,37.8246,37.8428,72595.0
2017-09-06 15:40:00,41.71,41.77,41.66,41.69,151234.0,37.8428,37.8972,37.7974,37.8246,151234.0
2017-09-06 15:45:00,41.7,41.71,41.62,41.64,122824.0,37.8337,37.8428,37.7611,37.7793,122824.0
2017-09-06 15:50:00,41.64,41.67,41.62,41.63,119964.0,37.7793,37.8065,37.7611,37.7702,119964.0
2017-09-06 15:55:00,41.62,41.66,41.62,41.63,276590.0,37.7611,37.7974,37.7611,37.7702,276590.0
2017-09-07 09:30:00,41.73,41.95,41.72,41.84,238189.0,37.8609,38.0605,37.8518,37.9607,238189.0
2017-09-07 09:35:00,41.84,41.84,41.64,41.76,183622.0,37.9607,37.9607,37.7793,37.8881,183622.0
2017-09-07 09:40:00,41.77,41.78,41.64,41.67,140920.0,37.8972,37.9063,37.7793,37.8065,140920.0
2017-09-07 09:45:00,41.67,41.82,41.57,41.6,204754.0,37.8065,37.9426,37.7157,37.743,204754.0
2017-09-07 09:50:00,41.63,41.83,41.61,41.83,82351.0,37.7702,37.9516,37.752,37.9516,82351.0
2017-09-07 09:55:00,41.83,41.88,41.78,41.86,69015.0,37.9516,37.997,37.9063,37.9789,69015.0
2017-09-07 10:00:00,41.86,41.86,41.7,41.72,72692.0,37.9789,37.9789,37.8337,37.8518,72692.0
2017-09-07 10:05:00,41.72,41.87,41.71,41.87,56382.0,37.8518,37.9879,37.8428,37.9879,56382.0
2017-09-07 10:10:00,41.87,41.91,41.79,41.9,129141.0,37.9879,38.0242,37.9153,38.0151,129141.0
2017-09-07 10:15:00,41.9,42.01,41.87,41.9,170337.0,38.0151,38.1149,37.9879,38.0151,170337.0
2017-09-07 10:20:00,41.89,42.05,41.88,41.96,104029.0,38.0061,38.1512,37.997,38.0696,104029.0
2017-09-07 10:25:00,41.97,42.0,41.86,41.88,66237.0,38.0787,38.1059,37.9789,37.997,66237.0
2017-09-07 10:30:00,41.89,41.97,41.84,41.96,144600.0,38.0061,38.0787,37.9607,38.0696,144600.0
2017-09-07 10:35:00,41.97,42.0,41.86,41.95,134014.0,38.0787,38.1059,37.9789,38.0605,134014.0
2017-09-07 10:40:00,41.94,41.99,41.92,41.95,64692.0,38.0514,38.0968,38.0333,38.0605,64692.0
2017-09-07 10:45:00,41.94,42.14,41.94,42.1,185070.0,38.0514,38.2329,38.0514,38.1966,185070.0
2017-09-07 10:50:00,42.09,42.13,42.05,42.06,79995.0,38.1875,38.2238,38.1512,38.1603,79995.0
2017-09-07 10:55:00,42.05,42.1,42.01,42.02,33791.0,38.1512,38.1966,38.1149,38.124,33791.0
2017-09-07 11:00:00,42.02,42.05,41.97,42.05,63660.0,38.124,38.1512,38.0787,38.1512,63660.0
2017-09-07 11:05:00,42.06,42.07,42.0,42.03,51681.0,38.1603,38.1694,38.1059,38.1331,51681.0
2017-09-07 11:10:00,42.02,42.03,41.88,41.89,67920.0,38.124,38.1331,37.997,38.0061,67920.0
2017-09-07 11:15:00,41.9,41.93,41.81,41.82,37676.0,38.0151,38.0424,37.9335,37.9426,37676.0
2017-09-07 11:20:00,41.82,41.9,41.78,41.89,109724.0,37.9426,38.0151,37.9063,38.0061,109724.0
2017-09-07 11:25:00,41.89,41.89,41.79,41.86,77664.0,38.0061,38.0061,37.9153,37.9789,77664.0
2017-09-07 11:30:00,41.86,41.88,41.84,41.88,59972.0,37.9789,37.997,37.9607,37.997,59972.0
2017-09-07 11:35:00,41.88,41.97,41.87,41.93,99285.0,37.997,38.0787,37.9879,38.0424,99285.0
2017-09-07 11:40:00,41.93,41.95,41.88,41.92,33371.0,38.0424,38.0605,37.997,38.0333,33371.0
2017-09-07 11:45:00,41.92,41.98,41.89,41.9,46121.0,38.0333,38.0877,38.0061,38.0151,46121.0
2017-09-07 11:50:00,41.9,41.91,41.84,41.85,45682.0,38.0151,38.0242,37.9607,37.9698,45682.0
2017-09-07 11:55:00,41.85,41.87,41.8,41.81,32904.0,37.9698,37.9879,37.9244,37.9335,32904.0
2017-09-07 12:00:00,41.82,41.86,41.77,41.83,59135.0,37.9426,37.9789,37.8972,37.9516,59135.0
2017-09-07 12:05:00,41.84,41.9,41.84,41.89,43890.0,37.9607,38.0151,37.9607,38.0061,43890.0
2017-09-07 12:10:00,41.9,41.92,41.82,41.86,29399.0,38.0151,38.0333,37.9426,37.9789,29399.0
2017-09-07 12:15:00,41.86,41.88,41.78,41.88,50822.0,37.9789,37.997,37.9063,37.997,50822.0
2017-09-07 12:20:00,41.88,41.89,41.81,41.82,31421.0,37.997,38.0061,37.9335,37.9426,31421.0
2017-09-07 12:25:00,41.82,41.83,41.74,41.74,37703.0,37.9426,37.9516,37.87,37.87,37703.0
2017-09-07 12:30:00,41.75,41.79,41.68,41.73,65194.0,37.8791,37.9153,37.8155,37.8609,65194.0
2017-09-07 12:35:00,41.73,41.82,41.73,41.79,50622.0,37.8609,37.9426,37.8609,37.9153,50622.0
2017-09-07 12:40:00,41.79,41.8,41.76,41.78,42393.0,37.9153,37.9244,37.8881,37.9063,42393.0
2017-09-07 12:45:00,41.78,41.81,41.72,41.72,21445.0,37.9063,37.9335,37.8518,37.8518,21445.0
2017-09-07 12:50:00,41.73,41.75,41.68,41.69,47655.0,37.8609,37.8791,37.8155,37.8246,47655.0
2017-09-07 12:55:00,41.7,41.76,41.69,41.76,26624.0,37.8337,37.8881,37.8246,37.8881,26624.0
2017-09-07 13:00:00,41.74,41.82,41.74,41.81,25112.0,37.87,37.9426,37.87,37.9335,25112.0
2017-09-07 13:05:00,41.82,41.84,41.81,41.82,30899.0,37.9426,37.9607,37.9335,37.9426,30899.0
2017-09-07 13:10:00,41.83,41.9,41.82,41.86,33158.0,37.9516,38.0151,37.9426,37.9789,33158.0
2017-09-07 13:15:00,41.85,41.89,41.84,41.89,25034.0,37.9698,38.0061,37.9607,38.0061,25034.0
2017-09-07 13:20:00,41.89,41.89,41.85,41.86,27515.0,38.0061,38.0061,37.9698,37.9789,27515.0
2017-09-07 13:25:00,41.87,41.91,41.86,41.91,27600.0,37.9879,38.0242,37.9789,38.0242,27600.0
2017-09-07 13:30:00,41.91,41.95,41.9,41.94,29827.0,38.0242,38.0605,38.0151,38.0514,29827.0
2017-09-07 13:35:00,41.95,41.95,41.9,41.91,52960.0,38.0605,38.0605,38.0151,38.0242,52960.0
2017-09-07 13:40:00,41.91,41.91,41.83,41.84,23404.0,38.0242,38.0242,37.9516,37.9607,23404.0
2017-09-07 13:45:00,41.85,41.87,41.82,41.87,19248.0,37.9698,37.9879,37.9426,37.9879,19248.0
2017-09-07 13:50:00,41.87,41.87,41.84,41.86,24185.0,37.9879,37.9879,37.9607,37.9789,24185.0
2017-09-07 13:55:00,41.85,41.85,41.77,41.78,35619.0,37.9698,37.9698,37.8972,37.9063,35619.0
2017-09-07 14:00:00,41.77,41.78,41.71,41.75,45293.0,37.8972,37.9063,37.8428,37.8791,45293.0
2017-09-07 14:05:00,41.75,41.76,41.72,41.73,38005.0,37.8791,37.8881,37.8518,37.8609,38005.0
2017-09-07 14:10:00,41.74,41.78,41.73,41.73,27806.0,37.87,37.9063,37.8609,37.8609,27806.0
2017-09-07 14:15:00,41.72,41.73,41.7,41.72,23018.0,37.8518,37.8609,37.8337,37.8518,23018.0
2017-09-07 14:20:00,41.72,41.74,41.7,41.74,20760.0,37.8518,37.87,37.8337,37.87,20760.0
2017-09-07 14:25:00,41.74,41.77,41.73,41.73,29265.0,37.87,37.8972,37.8609,37.8609,29265.0
2017-09-07 14:30:00,41.73,41.76,41.68,41.69,55317.0,37.8609,37.8881,37.8155,37.8246,55317.0
2017-09-07 14:35:00,41.69,41.74,41.68,41.73,22647.0,37.8246,37.87,37.8155,37.8609,22647.0
2017-09-07 14:40:00,41.73,41.76,41.72,41.73,17460.0,37.8609,37.8881,37.8518,37.8609,17460.0
2017-09-07 14:45:00,41.73,41.73,41.7,41.7,17500.0,37.8609,37.8609,37.8337,37.8337,17500.0
2017-09-07 14:50:00,41.71,41.74,41.69,41.73,27579.0,37.8428,37.87,37.8246,37.8609,27579.0
2017-09-07 14:55:00,41.74,41.74,41.71,41.72,20456.0,37.87,37.87,37.8428,37.8518,20456.0
2017-09-07 15:00:00,41.72,41.74,41.68,41.68,21823.0,37.8518,37.87,37.8155,37.8155,21823.0
2017-09-07 15:05:00,41.68,41.77,41.68,41.77,27952.0,37.8155,37.8972,37.8155,37.8972,27952.0
2017-09-07 15:10:00,41.77,41.77,41.74,41.76,30436.0,37.8972,37.8972,37.87,37.8881,30436.0
2017-09-07 15:15:00,41.76,41.81,41.75,41.78,35864.0,37.8881,37.9335,37.8791,37.9063,35864.0
2017-09-07 15:20:00,41.78,41.78,41.72,41.72,34717.0,37.9063,37.9063,37.8518,37.8518,34717.0
2017-09-07 15:25:00,41.72,41.76,41.72,41.73,32773.0,37.8518,37.8881,37.8518,37.8609,32773.0
2017-09-07 15:30:00,41.73,41.75,41.72,41.72,28059.0,37.8609,37.8791,37.8518,37.8518,28059.0
2017-09-07 15:35:00,41.72,41.78,41.71,41.78,131583.0,37.8518,37.9063,37.8428,37.9063,131583.0
2017-09-07 15:40:00,41.78,41.82,41.77,41.8,46600.0,37.9063,37.9426,37.8972,37.9244,46600.0
2017-09-07 15:45:00,41.79,41.85,41.79,41.83,71262.0,37.9153,37.9698,37.9153,37.9516,71262.0
2017-09-07 15:50:00,41.83,41.86,41.8,41.84,105167.0,37.9516,37.9789,37.9244,37.9607,105167.0
2017-09-07 15:55:00,41.84,41.86,41.81,41.82,179162.0,37.9607,37.9789,37.9335,37.9426,179162.0
2017-09-08 09:30:00,41.76,41.97,41.64,41.74,209868.0,37.8881,38.0787,37.7793,37.87,209868.0
2017-09-08 09:35:00,41.74,41.84,41.35,41.59,224319.0,37.87,37.9607,37.5161,37.7339,224319.0
2017-09-08 09:40:00,41.59,41.6,41.46,41.52,136914.0,37.7339,37.743,37.6159,37.6704,136914.0
2017-09-08 09:45:00,41.53,41.69,41.52,41.55,122592.0,37.6795,37.8246,37.6704,37.6976,122592.0
2017-09-08 09:50:00,41.57,41.61,41.52,41.57,180276.0,37.7157,37.752,37.6704,37.7157,180276.0
2017-09-08 09:55:00,41.57,41.6,41.4,41.43,209760.0,37.7157,37.743,37.5615,37.5887,209760.0
2017-09-08 10:00:00,41.43,41.47,41.32,41.41,156764.0,37.5887,37.625,37.4889,37.5706,156764.0
2017-09-08 10:05:00,41.41,41.61,41.39,41.54,94809.0,37.5706,37.752,37.5524,37.6885,94809.0
2017-09-08 10:10:00,41.53,41.54,41.4,41.47,148352.0,37.6795,37.6885,37.5615,37.625,148352.0
2017-09-08 10:15:00,41.48,41.54,41.44,41.51,48777.0,37.6341,37.6885,37.5978,37.6613,48777.0
2017-09-08 10:20:00,41.51,41.52,41.45,41.5,113369.0,37.6613,37.6704,37.6069,37.6522,113369.0
2017-09-08 10:25:00,41.5,41.53,41.42,41.5,135211.0,37.6522,37.6795,37.5796,37.6522,135211.0
2017-09-08 10:30:00,41.49,41.5,41.45,41.47,78647.0,37.6432,37.6522,37.6069,37.625,78647.0
2017-09-08 10:35:00,41.47,41.48,41.37,41.4,74494.0,37.625,37.6341,37.5343,37.5615,74494.0
2017-09-08 10:40:00,41.4,41.42,41.25,41.29,208381.0,37.5615,37.5796,37.4254,37.4617,208381.0
2017-09-08 10:45:00,41.29,41.5,41.27,41.5,81443.0,37.4617,37.6522,37.4436,37.6522,81443.0
2017-09-08 10:50:00,41.51,41.55,41.47,41.47,88645.0,37.6613,37.6976,37.625,37.625,88645.0
2017-09-08 10:55:00,41.47,41.54,41.46,41.51,89754.0,37.625,37.6885,37.6159,37.6613,89754.0
2017-09-08 11:00:00,41.52,41.58,41.5,41.54,85800.0,37.6704,37.7248,37.6522,37.6885,85800.0
2017-09-08 11:05:00,41.54,41.59,41.51,41.54,145153.0,37.6885,37.7339,37.6613,37.6885,145153.0
2017-09-08 11:10:00,41.55,41.58,41.5,41.51,59250.0,37.6976,37.7248,37.6522,37.6613,59250.0
2017-09-08 11:15:00,41.51,41.54,41.45,41.46,52216.0,37.6613,37.6885,37.6069,37.6159,52216.0
2017-09-08 11:20:00,41.46,41.47,41.43,41.45,46472.0,37.6159,37.625,37.5887,37.6069,46472.0
2017-09-08 11:25:00,41.45,41.47,41.42,41.45,72856.0,37.6069,37.625,37.5796,37.6069,72856.0
2017-09-08 11:30:00,41.45,41.48,41.39,41.4,46492.0,37.6069,37.6341,37.5524,37.5615,46492.0
2017-09-08 11:35:00,41.4,41.42,41.38,41.4,56336.0,37.5615,37.5796,37.5434,37.5615,56336.0
2017-09-08 11:40:00,41.4,41.42,41.32,41.35,76209.0,37.5615,37.5796,37.4889,37.5161,76209.0
2017-09-08 11:45:00,41.36,41.39,41.34,41.38,48863.0,37.5252,37.5524,37.5071,37.5434,48863.0
2017-09-08 11:50:00,41.37,41.39,41.35,41.38,51821.0,37.5343,37.5524,37.5161,37.5434,51821.0
2017-09-08 11:55:00,41.38,41.39,41.36,41.37,72977.0,37.5434,37.5524,37.5252,37.5343,72977.0
2017-09-08 12:00:00,41.38,41.42,41.37,41.42,46197.0,37.5434,37.5796,37.5343,37.5796,46197.0
2017-09-08 12:05:00,41.42,41.44,41.39,41.39,85376.0,37.5796,37.5978,37.5524,37.5524,85376.0
2017-09-08 12:10:00,41.4,41.4,41.26,41.26,117636.0,37.5615,37.5615,37.4345,37.4345,117636.0
2017-09-08 12:15:00,41.27,41.3,41.23,41.24,71314.0,37.4436,37.4708,37.4073,37.4163,71314.0
2017-09-08 12:20:00,41.25,41.26,41.16,41.16,84111.0,37.4254,37.4345,37.3438,37.3438,84111.0
2017-09-08 12:25:00,41.17,41.23,41.17,41.22,59378.0,37.3528,37.4073,37.3528,37.3982,59378.0
2017-09-08 12:30:00,41.22,41.28,41.21,41.24,39470.0,37.3982,37.4526,37.3891,37.4163,39470.0
2017-09-08 12:35:00,41.25,41.29,41.25,41.28,63994.0,37.4254,37.4617,37.4254,37.4526,63994.0
2017-09-08 12:40:00,41.29,41.31,41.26,41.3,28183.0,37.4617,37.4798,37.4345,37.4708,28183.0
2017-09-08 12:45:00,41.31,41.37,41.3,41.33,73015.0,37.4798,37.5343,37.4708,37.498,73015.0
2017-09-08 12:50:00,41.34,41.35,41.3,41.34,43040.0,37.5071,37.5161,37.4708,37.5071,43040.0
2017-09-08 12:55:00,41.35,41.37,41.28,41.3,83559.0,37.5161,37.5343,37.4526,37.4708,83559.0
2017-09-08 13:00:00,41.3,41.35,41.28,41.33,38849.0,37.4708,37.5161,37.4526,37.498,38849.0
2017-09-08 13:05:00,41.32,41.35,41.32,41.32,40221.0,37.4889,37.5161,37.4889,37.4889,40221.0
2017-09-08 13:10:00,41.32,41.33,41.3,41.31,28101.0,37.4889,37.498,37.4708,37.4798,28101.0
2017-09-08 13:15:00,41.31,41.34,41.3,41.33,48516.0,37.4798,37.5071,37.4708,37.498,48516.0
2017-09-08 13:20:00,41.33,41.36,41.32,41.35,42046.0,37.498,37.5252,37.4889,37.5161,42046.0
2017-09-08 13:25:00,41.35,41.35,41.3,41.34,22341.0,37.5161,37.5161,37.4708,37.5071,22341.0
2017-09-08 13:30:00,41.34,41.34,41.21,41.23,57126.0,37.5071,37.5071,37.3891,37.4073,57126.0
2017-09-08 13:35:00,41.22,41.23,41.17,41.19,62845.0,37.3982,37.4073,37.3528,37.371,62845.0
2017-09-08 13:40:00,41.19,41.23,41.18,41.2,30254.0,37.371,37.4073,37.3619,37.38,30254.0
2017-09-08 13:45:00,41.21,41.25,41.2,41.22,57958.0,37.3891,37.4254,37.38,37.3982,57958.0
2017-09-08 13:50:00,41.22,41.22,41.18,41.18,36827.0,37.3982,37.3982,37.3619,37.3619,36827.0
2017-09-08 13:55:00,41.18,41.2,41.16,41.18,59554.0,37.3619,37.38,37.3438,37.3619,59554.0
2017-09-08 14:00:00,41.18,41.21,41.15,41.15,41020.0,37.3619,37.3891,37.3347,37.3347,41020.0
2017-09-08 14:05:00,41.16,41.18,41.15,41.17,25895.0,37.3438,37.3619,37.3347,37.3528,25895.0
2017-09-08 14:10:00,41.17,41.18,41.16,41.16,45352.0,37.3528,37.3619,37.3438,37.3438,45352.0
2017-09-08 14:15:00,41.16,41.17,41.08,41.1,60769.0,37.3438,37.3528,37.2712,37.2893,60769.0
2017-09-08 14:20:00,41.11,41.16,41.1,41.15,57704.0,37.2984,37.3438,37.2893,37.3347,57704.0
2017-09-08 14:25:00,41.16,41.16,41.07,41.12,32755.0,37.3438,37.3438,37.2621,37.3075,32755.0
2017-09-08 14:30:00,41.11,41.16,41.1,41.14,36540.0,37.2984,37.3438,37.2893,37.3256,36540.0
2017-09-08 14:35:00,41.14,41.18,41.14,41.16,31692.0,37.3256,37.3619,37.3256,37.3438,31692.0
2017-09-08 14:40:00,41.17,41.18,41.14,41.17,51239.0,37.3528,37.3619,37.3256,37.3528,51239.0
2017-09-08 14:45:00,41.17,41.18,41.13,41.16,32395.0,37.3528,37.3619,37.3165,37.3438,32395.0
2017-09-08 14:50:00,41.15,41.18,41.14,41.16,28387.0,37.3347,37.3619,37.3256,37.3438,28387.0
2017-09-08 14:55:00,41.16,41.18,41.14,41.17,37581.0,37.3438,37.3619,37.3256,37.3528,37581.0
2017-09-08 15:00:00,41.18,41.23,41.17,41.22,51639.0,37.3619,37.4073,37.3528,37.3982,51639.0
2017-09-08 15:05:00,41.22,41.28,41.21,41.28,50740.0,37.3982,37.4526,37.3891,37.4526,50740.0
2017-09-08 15:10:00,41.27,41.3,41.24,41.27,55103.0,37.4436,37.4708,37.4163,37.4436,55103.0
2017-09-08 15:15:00,41.26,41.27,41.22,41.22,35289.0,37.4345,37.4436,37.3982,37.3982,35289.0
2017-09-08 15:20:00,41.22,41.25,41.2,41.2,34224.0,37.3982,37.4254,37.38,37.38,34224.0
2017-09-08 15:25:00,41.21,41.21,41.13,41.13,140583.0,37.3891,37.3891,37.3165,37.3165,140583.0
2017-09-08 15:30:00,41.12,41.16,41.11,41.13,47505.0,37.3075,37.3438,37.2984,37.3165,47505.0
2017-09-08 15:35:00,41.14,41.16,41.07,41.09,138248.0,37.3256,37.3438,37.2621,37.2802,138248.0
2017-09-08 15:40:00,41.09,41.12,41.07,41.1,116646.0,37.2802,37.3075,37.2621,37.2893,116646.0
2017-09-08 15:45:00,41.1,41.14,41.1,41.12,130234.0,37.2893,37.3256,37.2893,37.3075,130234.0
2017-09-08 15:50:00,41.11,41.17,41.1,41.15,162116.0,37.2984,37.3528,37.2893,37.3347,162116.0
2017-09-08 15:55:00,41.15,41.18,41.12,41.14,313832.0,37.3347,37.3619,37.3075,37.3256,313832.0
2017-09-11 09:30:00,41.71,42.03,41.71,42.02,474344.0,37.8428,38.1331,37.8428,38.124,474344.0
2017-09-11 09:35:00,42.01,42.27,41.97,42.2,336326.0,38.1149,38.3508,38.0787,38.2873,336326.0
2017-09-11 09:40:00,42.21,42.21,42.0,42.2,260292.0,38.2964,38.2964,38.1059,38.2873,260292.0
2017-09-11 09:45:00,42.2,42.24,42.04,42.13,313397.0,38.2873,38.3236,38.1422,38.2238,313397.0
2017-09-11 09:50:00,42.13,42.19,42.05,42.18,134538.0,38.2238,38.2783,38.1512,38.2692,134538.0
2017-09-11 09:55:00,42.18,42.3,42.18,42.29,262042.0,38.2692,38.3781,38.2692,38.369,262042.0
2017-09-11 10:00:00,42.3,42.39,42.28,42.34,236876.0,38.3781,38.4597,38.3599,38.4143,236876.0
2017-09-11 10:05:00,42.34,42.38,42.25,42.3,248858.0,38.4143,38.4506,38.3327,38.3781,248858.0
2017-09-11 10:10:00,42.31,42.41,42.3,42.41,277415.0,38.3871,38.4779,38.3781,38.4779,277415.0
2017-09-11 10:15:00,42.41,42.5,42.39,42.48,273289.0,38.4779,38.5595,38.4597,38.5414,273289.0
2017-09-11 10:20:00,42.47,42.48,42.38,42.41,94772.0,38.5323,38.5414,38.4506,38.4779,94772.0
2017-09-11 10:25:00,42.4,42.49,42.4,42.47,106870.0,38.4688,38.5504,38.4688,38.5323,106870.0
2017-09-11 10:30:00,42.47,42.49,42.36,42.39,166527.0,38.5323,38.5504,38.4325,38.4597,166527.0
2017-09-11 10:35:00,42.39,42.41,42.27,42.27,233942.0,38.4597,38.4779,38.3508,38.3508,233942.0
2017-09-11 10:40:00,42.27,42.3,42.02,42.06,241885.0,38.3508,38.3781,38.124,38.1603,241885.0
2017-09-11 10:45:00,42.06,42.22,42.05,42.14,169449.0,38.1603,38.3055,38.1512,38.2329,169449.0
2017-09-11 10:50:00,42.14,42.18,42.1,42.12,73919.0,38.2329,38.2692,38.1966,38.2147,73919.0
2017-09-11 10:55:00,42.11,42.13,41.93,41.94,161394.0,38.2057,38.2238,38.0424,38.0514,161394.0
2017-09-11 11:00:00,41.93,42.0,41.83,42.0,205144.0,38.0424,38.1059,37.9516,38.1059,205144.0
2017-09-11 11:05:00,42.0,42.03,41.94,41.98,75623.0,38.1059,38.1331,38.0514,38.0877,75623.0
2017-09-11 11:10:00,41.98,41.99,41.91,41.96,57418.0,38.0877,38.0968,38.0242,38.0696,57418.0
2017-09-11 11:15:00,41.95,42.0,41.9,41.95,131063.0,38.0605,38.1059,38.0151,38.0605,131063.0
2017-09-11 11:20:00,41.95,41.98,41.91,41.92,102652.0,38.0605,38.0877,38.0242,38.0333,102652.0
2017-09-11 11:25:00,41.91,42.07,41.91,42.05,146752.0,38.0242,38.1694,38.0242,38.1512,146752.0
2017-09-11 11:30:00,42.05,42.14,42.03,42.1,100781.0,38.1512,38.2329,38.1331,38.1966,100781.0
2017-09-11 11:35:00,42.11,42.14,42.06,42.12,75251.0,38.2057,38.2329,38.1603,38.2147,75251.0
2017-09-11 11:40:00,42.13,42.14,42.08,42.09,38352.0,38.2238,38.2329,38.1785,38.1875,38352.0
2017-09-11 11:45:00,42.09,42.16,42.08,42.13,57666.0,38.1875,38.251,38.1785,38.2238,57666.0
2017-09-11 11:50:00,42.13,42.14,42.06,42.08,40589.0,38.2238,38.2329,38.1603,38.1785,40589.0
2017-09-11 11:55:00,42.08,42.1,42.02,42.04,73623.0,38.1785,38.1966,38.124,38.1422,73623.0
2017-09-11 12:00:00,42.04,42.04,42.01,42.01,37017.0,38.1422,38.1422,38.1149,38.1149,37017.0
2017-09-11 12:05:00,42.02,42.03,42.0,42.03,40471.0,38.124,38.1331,38.1059,38.1331,40471.0
2017-09-11 12:10:00,42.02,42.08,42.02,42.08,37607.0,38.124,38.1785,38.124,38.1785,37607.0
2017-09-11 12:15:00,42.07,42.08,42.05,42.07,55373.0,38.1694,38.1785,38.1512,38.1694,55373.0
2017-09-11 12:20:00,42.07,42.17,42.06,42.15,117342.0,38.1694,38.2601,38.1603,38.242,117342.0
2017-09-11 12:25:00,42.14,42.16,42.07,42.08,34707.0,38.2329,38.251,38.1694,38.1785,34707.0
2017-09-11 12:30:00,42.08,42.14,42.07,42.14,27551.0,38.1785,38.2329,38.1694,38.2329,27551.0
2017-09-11 12:35:00,42.14,42.16,42.09,42.14,26397.0,38.2329,38.251,38.1875,38.2329,26397.0
2017-09-11 12:40:00,42.14,42.22,42.12,42.21,94802.0,38.2329,38.3055,38.2147,38.2964,94802.0
2017-09-11 12:45:00,42.2,42.22,42.17,42.18,40727.0,38.2873,38.3055,38.2601,38.2692,40727.0
2017-09-11 12:50:00,42.18,42.2,42.17,42.2,27898.0,38.2692,38.2873,38.2601,38.2873,27898.0
2017-09-11 12:55:00,42.2,42.25,42.18,42.22,87075.0,38.2873,38.3327,38.2692,38.3055,87075.0
2017-09-11 13:00:00,42.22,42.27,42.2,42.26,78561.0,38.3055,38.3508,38.2873,38.3418,78561.0
2017-09-11 13:05:00,42.25,42.25,42.19,42.2,38037.0,38.3327,38.3327,38.2783,38.2873,38037.0
2017-09-11 13:10:00,42.2,42.22,42.2,42.21,42634.0,38.2873,38.3055,38.2873,38.2964,42634.0
2017-09-11 13:15:00,42.2,42.23,42.15,42.17,71204.0,38.2873,38.3145,38.242,38.2601,71204.0
2017-09-11 13:20:00,42.17,42.21,42.16,42.18,29655.0,38.2601,38.2964,38.251,38.2692,29655.0
2017-09-11 13:25:00,42.18,42.19,42.11,42.12,28799.0,38.2692,38.2783,38.2057,38.2147,28799.0
2017-09-11 13:30:00,42.12,42.18,42.11,42.17,30729.0,38.2147,38.2692,38.2057,38.2601,30729.0
2017-09-11 13:35:00,42.16,42.18,42.1,42.13,47499.0,38.251,38.2692,38.1966,38.2238,47499.0
2017-09-11 13:40:00,42.14,42.18,42.13,42.17,21629.0,38.2329,38.2692,38.2238,38.2601,21629.0
2017-09-11 13:45:00,42.16,42.19,42.11,42.13,35305.0,38.251,38.2783,38.2057,38.2238,35305.0
2017-09-11 13:50:00,42.13,42.17,42.13,42.16,42829.0,38.2238,38.2601,38.2238,38.251,42829.0
2017-09-11 13:55:00,42.16,42.17,42.11,42.14,57434.0,38.251,38.2601,38.2057,38.2329,57434.0
2017-09-11 14:00:00,42.14,42.16,42.1,42.11,58468.0,38.2329,38.251,38.1966,38.2057,58468.0
2017-09-11 14:05:00,42.12,42.15,42.11,42.15,37598.0,38.2147,38.242,38.2057,38.242,37598.0
2017-09-11 14:10:00,42.15,42.17,42.13,42.13,18285.0,38.242,38.2601,38.2238,38.2238,18285.0
2017-09-11 14:15:00,42.13,42.17,42.11,42.16,36216.0,38.2238,38.2601,38.2057,38.251,36216.0
2017-09-11 14:20:00,42.17,42.17,42.12,42.13,28747.0,38.2601,38.2601,38.2147,38.2238,28747.0
2017-09-11 14:25:00,42.12,42.13,42.07,42.08,49059.0,38.2147,38.2238,38.1694,38.1785,49059.0
2017-09-11 14:30:00,42.07,42.08,42.02,42.03,68477.0,38.1694,38.1785,38.124,38.1331,68477.0
2017-09-11 14:35:00,42.03,42.04,42.0,42.02,25202.0,38.1331,38.1422,38.1059,38.124,25202.0
2017-09-11 14:40:00,42.02,42.05,42.0,42.01,75561.0,38.124,38.1512,38.1059,38.1149,75561.0
2017-09-11 14:45:00,42.01,42.04,42.0,42.02,84064.0,38.1149,38.1422,38.1059,38.124,84064.0
2017-09-11 14:50:00,42.01,42.05,42.0,42.04,47253.0,38.1149,38.1512,38.1059,38.1422,47253.0
2017-09-11 14:55:00,42.04,42.11,42.02,42.02,95355.0,38.1422,38.2057,38.124,38.124,95355.0
2017-09-11 15:00:00,42.03,42.06,42.02,42.04,37261.0,38.1331,38.1603,38.124,38.1422,37261.0
2017-09-11 15:05:00,42.04,42.06,42.02,42.03,25538.0,38.1422,38.1603,38.124,38.1331,25538.0
2017-09-11 15:10:00,42.04,42.11,42.03,42.08,61334.0,38.1422,38.2057,38.1331,38.1785,61334.0
2017-09-11 15:15:00,42.09,42.14,42.08,42.13,43732.0,38.1875,38.2329,38.1785,38.2238,43732.0
2017-09-11 15:20:00,42.13,42.14,42.09,42.09,72933.0,38.2238,38.2329,38.1875,38.1875,72933.0
2017-09-11 15:25:00,42.09,42.15,42.08,42.13,121006.0,38.1875,38.242,38.1785,38.2238,121006.0
2017-09-11 15:30:00,42.13,42.14,42.09,42.1,49721.0,38.2238,38.2329,38.1875,38.1966,49721.0
2017-09-11 15:35:00,42.1,42.13,42.07,42.13,104092.0,38.1966,38.2238,38.1694,38.2238,104092.0
2017-09-11 15:40:00,42.13,42.14,42.1,42.12,109611.0,38.2238,38.2329,38.1966,38.2147,109611.0
2017-09-11 15:45:00,42.11,42.12,42.02,42.03,185807.0,38.2057,38.2147,38.124,38.1331,185807.0
2017-09-11 15:50:00,42.04,42.06,42.0,42.02,232386.0,38.1422,38.1603,38.1059,38.124,232386.0
2017-09-11 15:55:00,42.02,42.06,42.01,42.05,510619.0,38.124,38.1603,38.1149,38.1512,510619.0
2017-09-12 09:30:00,42.36,42.4,42.01,42.03,676088.0,38.4325,38.4688,38.1149,38.1331,676088.0
2017-09-12 09:35:00,42.02,42.23,42.0,42.22,328338.0,38.124,38.3145,38.1059,38.3055,328338.0
2017-09-12 09:40:00,42.22,42.22,42.07,42.17,297305.0,38.3055,38.3055,38.1694,38.2601,297305.0
2017-09-12 09:45:00,42.16,42.17,42.08,42.11,226932.0,38.251,38.2601,38.1785,38.2057,226932.0
2017-09-12 09:50:00,42.11,42.12,42.01,42.09,240021.0,38.2057,38.2147,38.1149,38.1875,240021.0
2017-09-12 09:55:00,42.09,42.24,42.03,42.23,273061.0,38.1875,38.3236,38.1331,38.3145,273061.0
2017-09-12 10:00:00,42.23,42.24,42.11,42.12,149025.0,38.3145,38.3236,38.2057,38.2147,149025.0
2017-09-12 10:05:00,42.13,42.16,41.91,42.02,328068.0,38.2238,38.251,38.0242,38.124,328068.0
2017-09-12 10:10:00,42.03,42.03,41.95,41.99,362668.0,38.1331,38.1331,38.0605,38.0968,362668.0
2017-09-12 10:15:00,42.0,42.07,41.97,42.01,192380.0,38.1059,38.1694,38.0787,38.1149,192380.0
2017-09-12 10:20:00,42.02,42.06,41.98,42.0,113926.0,38.124,38.1603,38.0877,38.1059,113926.0
2017-09-12 10:25:00,42.0,42.03,41.94,41.98,152493.0,38.1059,38.1331,38.0514,38.0877,152493.0
2017-09-12 10:30:00,41.98,42.01,41.88,41.99,139127.0,38.0877,38.1149,37.997,38.0968,139127.0
2017-09-12 10:35:00,41.99,41.99,41.86,41.89,158086.0,38.0968,38.0968,37.9789,38.0061,158086.0
2017-09-12 10:40:00,41.89,42.0,41.81,41.81,221956.0,38.0061,38.1059,37.9335,37.9335,221956.0
2017-09-12 10:45:00,41.81,41.9,41.81,41.88,82323.0,37.9335,38.0151,37.9335,37.997,82323.0
2017-09-12 10:50:00,41.88,41.95,41.85,41.9,100496.0,37.997,38.0605,37.9698,38.0151,100496.0
2017-09-12 10:55:00,41.91,41.93,41.87,41.89,104185.0,38.0242,38.0424,37.9879,38.0061,104185.0
2017-09-12 11:00:00,41.88,41.92,41.86,41.89,109577.0,37.997,38.0333,37.9789,38.0061,109577.0
2017-09-12 11:05:00,41.9,42.1,41.89,42.09,155143.0,38.0151,38.1966,38.0061,38.1875,155143.0
2017-09-12 11:10:00,42.09,42.17,42.07,42.1,222323.0,38.1875,38.2601,38.1694,38.1966,222323.0
2017-09-12 11:15:00,42.1,42.15,42.09,42.1,96181.0,38.1966,38.242,38.1875,38.1966,96181.0
2017-09-12 11:20:00,42.11,42.16,42.1,42.15,106307.0,38.2057,38.251,38.1966,38.242,106307.0
2017-09-12 11:25:00,42.15,42.27,42.12,42.26,172784.0,38.242,38.3508,38.2147,38.3418,172784.0
2017-09-12 11:30:00,42.26,42.35,42.25,42.34,260092.0,38.3418,38.4234,38.3327,38.4143,260092.0
2017-09-12 11:35:00,42.34,42.42,42.33,42.38,134793.0,38.4143,38.4869,38.4053,38.4506,134793.0
2017-09-12 11:40:00,42.38,42.47,42.36,42.42,83748.0,38.4506,38.5323,38.4325,38.4869,83748.0
2017-09-12 11:45:00,42.42,42.46,42.4,42.45,93942.0,38.4869,38.5232,38.4688,38.5142,93942.0
2017-09-12 11:50:00,42.44,42.48,42.41,42.46,160623.0,38.5051,38.5414,38.4779,38.5232,160623.0
2017-09-12 11:55:00,42.46,42.46,42.42,42.45,81083.0,38.5232,38.5232,38.4869,38.5142,81083.0
2017-09-12 12:00:00,42.45,42.49,42.43,42.44,133501.0,38.5142,38.5504,38.496,38.5051,133501.0
2017-09-12 12:05:00,42.44,42.48,42.43,42.45,65085.0,38.5051,38.5414,38.496,38.5142,65085.0
2017-09-12 12:10:00,42.45,42.48,42.4,42.46,69149.0,38.5142,38.5414,38.4688,38.5232,69149.0
2017-09-12 12:15:00,42.46,42.6,42.43,42.59,150109.0,38.5232,38.6502,38.496,38.6412,150109.0
2017-09-12 12:20:00,42.58,42.77,42.58,42.77,258302.0,38.6321,38.8045,38.6321,38.8045,258302.0
2017-09-12 12:25:00,42.77,42.83,42.75,42.82,161560.0,38.8045,38.8589,38.7863,38.8498,161560.0
2017-09-12 12:30:00,42.81,42.88,42.8,42.86,113508.0,38.8408,38.9043,38.8317,38.8861,113508.0
2017-09-12 12:35:00,42.86,42.96,42.86,42.95,155547.0,38.8861,38.9769,38.8861,38.9678,155547.0
2017-09-12 12:40:00,42.95,42.97,42.93,42.96,112481.0,38.9678,38.9859,38.9496,38.9769,112481.0
2017-09-12 12:45:00,42.97,43.04,42.94,43.0,222943.0,38.9859,39.0494,38.9587,39.0132,222943.0
2017-09-12 12:50:00,43.01,43.09,43.0,43.09,156090.0,39.0222,39.0948,39.0132,39.0948,156090.0
2017-09-12 12:55:00,43.09,43.19,43.06,43.18,164161.0,39.0948,39.1855,39.0676,39.1765,164161.0
2017-09-12 13:00:00,43.18,43.27,43.15,43.23,301092.0,39.1765,39.2581,39.1492,39.2218,301092.0
2017-09-12 13:05:00,43.22,43.38,43.22,43.37,238994.0,39.2128,39.3579,39.2128,39.3489,238994.0
2017-09-12 13:10:00,43.37,43.5,43.36,43.36,253781.0,39.3489,39.4668,39.3398,39.3398,253781.0
2017-09-12 13:15:00,43.36,43.45,43.3,43.34,228869.0,39.3398,39.4214,39.2853,39.3216,228869.0
2017-09-12 13:20:00,43.33,43.43,43.32,43.32,150303.0,39.3126,39.4033,39.3035,39.3035,150303.0
2017-09-12 13:25:00,43.33,43.44,43.32,43.44,129952.0,39.3126,39.4124,39.3035,39.4124,129952.0
2017-09-12 13:30:00,43.43,43.44,43.32,43.35,124906.0,39.4033,39.4124,39.3035,39.3307,124906.0
2017-09-12 13:35:00,43.35,43.38,43.27,43.28,108137.0,39.3307,39.3579,39.2581,39.2672,108137.0
2017-09-12 13:40:00,43.29,43.33,43.25,43.29,65294.0,39.2763,39.3126,39.24,39.2763,65294.0
2017-09-12 13:45:00,43.29,43.35,43.21,43.33,106034.0,39.2763,39.3307,39.2037,39.3126,106034.0
2017-09-12 13:50:00,43.34,43.41,43.33,43.39,118397.0,39.3216,39.3851,39.3126,39.367,118397.0
2017-09-12 13:55:00,43.39,43.4,43.26,43.29,78833.0,39.367,39.3761,39.249,39.2763,78833.0
2017-09-12 14:00:00,43.28,43.31,43.24,43.28,68374.0,39.2672,39.2944,39.2309,39.2672,68374.0
2017-09-12 14:05:00,43.29,43.37,43.28,43.32,144206.0,39.2763,39.3489,39.2672,39.3035,144206.0
2017-09-12 14:10:00,43.32,43.43,43.31,43.42,128695.0,39.3035,39.4033,39.2944,39.3942,128695.0
2017-09-12 14:15:00,43.43,43.44,43.25,43.27,150388.0,39.4033,39.4124,39.24,39.2581,150388.0
2017-09-12 14:20:00,43.27,43.27,43.14,43.21,278818.0,39.2581,39.2581,39.1402,39.2037,278818.0
2017-09-12 14:25:00,43.21,43.27,43.2,43.23,62130.0,39.2037,39.2581,39.1946,39.2218,62130.0
2017-09-12 14:30:00,43.23,43.28,43.2,43.21,152287.0,39.2218,39.2672,39.1946,39.2037,152287.0
2017-09-12 14:35:00,43.21,43.24,43.13,43.15,161558.0,39.2037,39.2309,39.1311,39.1492,161558.0
2017-09-12 14:40:00,43.14,43.14,43.05,43.12,165168.0,39.1402,39.1402,39.0585,39.122,165168.0
2017-09-12 14:45:00,43.12,43.13,43.08,43.11,55698.0,39.122,39.1311,39.0857,39.113,55698.0
2017-09-12 14:50:00,43.1,43.14,43.06,43.12,82558.0,39.1039,39.1402,39.0676,39.122,82558.0
2017-09-12 14:55:00,43.12,43.14,43.06,43.1,77031.0,39.122,39.1402,39.0676,39.1039,77031.0
2017-09-12 15:00:00,43.11,43.14,43.05,43.12,158738.0,39.113,39.1402,39.0585,39.122,158738.0
2017-09-12 15:05:00,43.11,43.12,43.06,43.11,59766.0,39.113,39.122,39.0676,39.113,59766.0
2017-09-12 15:10:00,43.1,43.11,43.06,43.11,80804.0,39.1039,39.113,39.0676,39.113,80804.0
2017-09-12 15:15:00,43.11,43.17,43.1,43.15,65045.0,39.113,39.1674,39.1039,39.1492,65045.0
2017-09-12 15:20:00,43.14,43.15,43.12,43.14,65291.0,39.1402,39.1492,39.122,39.1402,65291.0
2017-09-12 15:25:00,43.14,43.2,43.13,43.17,94220.0,39.1402,39.1946,39.1311,39.1674,94220.0
2017-09-12 15:30:00,43.18,43.27,43.17,43.21,143470.0,39.1765,39.2581,39.1674,39.2037,143470.0
2017-09-12 15:35:00,43.21,43.28,43.2,43.27,145992.0,39.2037,39.2672,39.1946,39.2581,145992.0
2017-09-12 15:40:00,43.27,43.31,43.26,43.3,110968.0,39.2581,39.2944,39.249,39.2853,110968.0
2017-09-12 15:45:00,43.3,43.35,43.24,43.35,247203.0,39.2853,39.3307,39.2309,39.3307,247203.0
2017-09-12 15:50:00,43.36,43.37,43.28,43.29,270776.0,39.3398,39.3489,39.2672,39.2763,270776.0
2017-09-12 15:55:00,43.29,43.33,43.27,43.3,394229.0,39.2763,39.3126,39.2581,39.2853,394229.0
2017-09-13 09:30:00,43.45,43.88,43.36,43.88,819650.0,39.4214,39.8116,39.3398,39.8116,819650.0
2017-09-13 09:35:00,43.86,44.08,43.82,44.08,724005.0,39.7934,39.993,39.7571,39.993,724005.0
2017-09-13 09:40:00,44.08,44.34,44.08,44.3,578976.0,39.993,40.2289,39.993,40.1926,578976.0
2017-09-13 09:45:00,44.3,44.34,44.1,44.13,674191.0,40.1926,40.2289,40.0112,40.0384,674191.0
2017-09-13 09:50:00,44.13,44.54,44.1,44.49,621810.0,40.0384,40.4104,40.0112,40.365,621810.0
2017-09-13 09:55:00,44.49,44.83,44.47,44.78,507275.0,40.365,40.6735,40.3469,40.6281,507275.0
2017-09-13 10:00:00,44.79,44.8,44.58,44.63,597522.0,40.6372,40.6463,40.4467,40.492,597522.0
2017-09-13 10:05:00,44.63,44.73,44.57,44.7,417915.0,40.492,40.5828,40.4376,40.5555,417915.0
2017-09-13 10:10:00,44.69,44.92,44.68,44.73,473103.0,40.5465,40.7551,40.5374,40.5828,473103.0
2017-09-13 10:15:00,44.75,44.78,44.63,44.69,267192.0,40.6009,40.6281,40.492,40.5465,267192.0
2017-09-13 10:20:00,44.68,44.69,44.6,44.69,350532.0,40.5374,40.5465,40.4648,40.5465,350532.0
2017-09-13 10:25:00,44.69,44.83,44.66,44.76,402695.0,40.5465,40.6735,40.5192,40.61,402695.0
2017-09-13 10:30:00,44.76,44.86,44.72,44.78,266093.0,40.61,40.7007,40.5737,40.6281,266093.0
2017-09-13 10:35:00,44.78,44.81,44.7,44.71,190260.0,40.6281,40.6553,40.5555,40.5646,190260.0
2017-09-13 10:40:00,44.71,44.88,44.7,44.75,336507.0,40.5646,40.7188,40.5555,40.6009,336507.0
2017-09-13 10:45:00,44.76,44.86,44.74,44.79,208797.0,40.61,40.7007,40.5918,40.6372,208797.0
2017-09-13 10:50:00,44.79,44.9,44.79,44.83,148758.0,40.6372,40.737,40.6372,40.6735,148758.0
2017-09-13 10:55:00,44.83,44.84,44.64,44.67,180240.0,40.6735,40.6826,40.5011,40.5283,180240.0
2017-09-13 11:00:00,44.68,44.73,44.56,44.69,182832.0,40.5374,40.5828,40.4285,40.5465,182832.0
2017-09-13 11:05:00,44.68,44.78,44.62,44.67,179452.0,40.5374,40.6281,40.483,40.5283,179452.0
2017-09-13 11:10:00,44.68,44.68,44.53,44.6,221376.0,40.5374,40.5374,40.4013,40.4648,221376.0
2017-09-13 11:15:00,44.6,44.77,44.57,44.77,227376.0,40.4648,40.619,40.4376,40.619,227376.0
2017-09-13 11:20:00,44.76,44.88,44.71,44.86,188385.0,40.61,40.7188,40.5646,40.7007,188385.0
2017-09-13 11:25:00,44.85,45.11,44.84,45.09,457729.0,40.6916,40.9275,40.6826,40.9094,457729.0
2017-09-13 11:30:00,45.1,45.17,44.96,45.01,372447.0,40.9184,40.982,40.7914,40.8368,372447.0
2017-09-13 11:35:00,45.02,45.04,44.78,44.81,307390.0,40.8459,40.864,40.6281,40.6553,307390.0
2017-09-13 11:40:00,44.81,44.85,44.74,44.8,157427.0,40.6553,40.6916,40.5918,40.6463,157427.0
2017-09-13 11:45:00,44.8,44.81,44.64,44.73,196964.0,40.6463,40.6553,40.5011,40.5828,196964.0
2017-09-13 11:50:00,44.72,44.84,44.72,44.82,174281.0,40.5737,40.6826,40.5737,40.6644,174281.0
2017-09-13 11:55:00,44.81,44.91,44.77,44.78,172659.0,40.6553,40.7461,40.619,40.6281,172659.0
2017-09-13 12:00:00,44.78,44.9,44.74,44.9,139069.0,40.6281,40.737,40.5918,40.737,139069.0
2017-09-13 12:05:00,44.9,45.0,44.86,44.92,269965.0,40.737,40.8277,40.7007,40.7551,269965.0
2017-09-13 12:10:00,44.91,44.91,44.81,44.86,105949.0,40.7461,40.7461,40.6553,40.7007,105949.0
2017-09-13 12:15:00,44.87,44.89,44.79,44.88,71817.0,40.7098,40.7279,40.6372,40.7188,71817.0
2017-09-13 12:20:00,44.87,44.88,44.79,44.83,112220.0,40.7098,40.7188,40.6372,40.6735,112220.0
2017-09-13 12:25:00,44.83,44.88,44.82,44.87,69445.0,40.6735,40.7188,40.6644,40.7098,69445.0
2017-09-13 12:30:00,44.86,44.99,44.85,44.97,126264.0,40.7007,40.8186,40.6916,40.8005,126264.0
2017-09-13 12:35:00,44.97,44.97,44.9,44.94,91312.0,40.8005,40.8005,40.737,40.7733,91312.0
2017-09-13 12:40:00,44.94,45.01,44.93,44.99,143830.0,40.7733,40.8368,40.7642,40.8186,143830.0
2017-09-13 12:45:00,44.98,45.01,44.95,44.98,206231.0,40.8096,40.8368,40.7824,40.8096,206231.0
2017-09-13 12:50:00,44.98,45.01,44.93,44.99,92799.0,40.8096,40.8368,40.7642,40.8186,92799.0
2017-09-13 12:55:00,45.0,45.03,44.95,45.03,123771.0,40.8277,40.8549,40.7824,40.8549,123771.0
2017-09-13 13:00:00,45.03,45.15,45.01,45.11,170204.0,40.8549,40.9638,40.8368,40.9275,170204.0
2017-09-13 13:05:00,45.11,45.19,45.06,45.07,143718.0,40.9275,41.0001,40.8822,40.8912,143718.0
2017-09-13 13:10:00,45.07,45.08,44.97,44.98,92648.0,40.8912,40.9003,40.8005,40.8096,92648.0
2017-09-13 13:15:00,44.98,45.1,44.98,45.08,220766.0,40.8096,40.9184,40.8096,40.9003,220766.0
2017-09-13 13:20:00,45.08,45.15,45.06,45.07,83269.0,40.9003,40.9638,40.8822,40.8912,83269.0
2017-09-13 13:25:00,45.06,45.08,44.93,45.04,121466.0,40.8822,40.9003,40.7642,40.864,121466.0
2017-09-13 13:30:00,45.04,45.07,44.98,45.01,62437.0,40.864,40.8912,40.8096,40.8368,62437.0
2017-09-13 13:35:00,45.01,45.04,44.94,44.98,101294.0,40.8368,40.864,40.7733,40.8096,101294.0
2017-09-13 13:40:00,44.98,45.03,44.97,45.03,78164.0,40.8096,40.8549,40.8005,40.8549,78164.0
2017-09-13 13:45:00,45.03,45.06,44.99,45.03,69786.0,40.8549,40.8822,40.8186,40.8549,69786.0
2017-09-13 13:50:00,45.04,45.15,45.02,45.1,120748.0,40.864,40.9638,40.8459,40.9184,120748.0
2017-09-13 13:55:00,45.11,45.12,45.06,45.12,66463.0,40.9275,40.9366,40.8822,40.9366,66463.0
2017-09-13 14:00:00,45.12,45.15,45.09,45.14,73904.0,40.9366,40.9638,40.9094,40.9547,73904.0
2017-09-13 14:05:00,45.15,45.15,45.03,45.03,88029.0,40.9638,40.9638,40.8549,40.8549,88029.0
2017-09-13 14:10:00,45.04,45.06,44.98,45.04,81944.0,40.864,40.8822,40.8096,40.864,81944.0
2017-09-13 14:15:00,45.04,45.05,44.98,45.01,101789.0,40.864,40.8731,40.8096,40.8368,101789.0
2017-09-13 14:20:00,45.01,45.07,44.98,45.0,96032.0,40.8368,40.8912,40.8096,40.8277,96032.0
2017-09-13 14:25:00,45.01,45.08,45.0,45.01,84020.0,40.8368,40.9003,40.8277,40.8368,84020.0
2017-09-13 14:30:00,45.0,45.07,45.0,45.04,78323.0,40.8277,40.8912,40.8277,40.864,78323.0
2017-09-13 14:35:00,45.03,45.1,45.02,45.1,72172.0,40.8549,40.9184,40.8459,40.9184,72172.0
2017-09-13 14:40:00,45.1,45.19,45.08,45.17,162860.0,40.9184,41.0001,40.9003,40.982,162860.0
2017-09-13 14:45:00,45.16,45.2,45.16,45.18,128335.0,40.9729,41.0092,40.9729,40.991,128335.0
2017-09-13 14:50:00,45.19,45.2,45.11,45.14,75551.0,41.0001,41.0092,40.9275,40.9547,75551.0
2017-09-13 14:55:00,45.15,45.16,45.09,45.11,95833.0,40.9638,40.9729,40.9094,40.9275,95833.0
2017-09-13 15:00:00,45.11,45.15,45.08,45.09,121740.0,40.9275,40.9638,40.9003,40.9094,121740.0
2017-09-13 15:05:00,45.09,45.12,45.06,45.08,92837.0,40.9094,40.9366,40.8822,40.9003,92837.0
2017-09-13 15:10:00,45.09,45.1,45.05,45.06,149189.0,40.9094,40.9184,40.8731,40.8822,149189.0
2017-09-13 15:15:00,45.06,45.09,45.05,45.07,98480.0,40.8822,40.9094,40.8731,40.8912,98480.0
2017-09-13 15:20:00,45.07,45.07,45.0,45.05,167512.0,40.8912,40.8912,40.8277,40.8731,167512.0
2017-09-13 15:25:00,45.05,45.07,45.0,45.02,123004.0,40.8731,40.8912,40.8277,40.8459,123004.0
2017-09-13 15:30:00,45.02,45.15,45.01,45.14,196534.0,40.8459,40.9638,40.8368,40.9547,196534.0
2017-09-13 15:35:00,45.14,45.2,45.11,45.16,176755.0,40.9547,41.0092,40.9275,40.9729,176755.0
2017-09-13 15:40:00,45.17,45.2,45.14,45.19,210638.0,40.982,41.0092,40.9547,41.0001,210638.0
2017-09-13 15:45:00,45.19,45.19,45.15,45.17,177164.0,41.0001,41.0001,40.9638,40.982,177164.0
2017-09-13 15:50:00,45.17,45.24,45.17,45.23,486626.0,40.982,41.0455,40.982,41.0364,486626.0
2017-09-13 15:55:00,45.23,45.28,45.2,45.27,760252.0,41.0364,41.0818,41.0092,41.0727,760252.0
2017-09-14 09:30:00,44.88,45.18,44.8,44.9,847725.0,40.7188,40.991,40.6463,40.737,847725.0
2017-09-14 09:35:00,44.89,44.91,44.52,44.68,679841.0,40.7279,40.7461,40.3922,40.5374,679841.0
2017-09-14 09:40:00,44.69,44.8,44.63,44.77,256951.0,40.5465,40.6463,40.492,40.619,256951.0
2017-09-14 09:45:00,44.77,44.94,44.73,44.85,272875.0,40.619,40.7733,40.5828,40.6916,272875.0
2017-09-14 09:50:00,44.86,45.26,44.84,45.23,235064.0,40.7007,41.0636,40.6826,41.0364,235064.0
2017-09-14 09:55:00,45.23,45.48,45.18,45.48,343141.0,41.0364,41.2632,40.991,41.2632,343141.0
2017-09-14 10:00:00,45.49,45.81,45.48,45.76,470344.0,41.2723,41.5626,41.2632,41.5173,470344.0
2017-09-14 10:05:00,45.75,45.76,45.5,45.58,298722.0,41.5082,41.5173,41.2814,41.3539,298722.0
2017-09-14 10:10:00,45.58,45.79,45.57,45.78,222350.0,41.3539,41.5445,41.3449,41.5354,222350.0
2017-09-14 10:15:00,45.77,45.78,45.67,45.72,171436.0,41.5263,41.5354,41.4356,41.481,171436.0
2017-09-14 10:20:00,45.72,45.77,45.61,45.66,138167.0,41.481,41.5263,41.3812,41.4265,138167.0
2017-09-14 10:25:00,45.66,45.76,45.62,45.71,95002.0,41.4265,41.5173,41.3902,41.4719,95002.0
2017-09-14 10:30:00,45.71,45.93,45.71,45.86,194644.0,41.4719,41.6715,41.4719,41.608,194644.0
2017-09-14 10:35:00,45.86,45.92,45.82,45.83,136731.0,41.608,41.6624,41.5717,41.5808,136731.0
2017-09-14 10:40:00,45.83,45.84,45.72,45.75,139869.0,41.5808,41.5898,41.481,41.5082,139869.0
2017-09-14 10:45:00,45.76,45.82,45.7,45.77,143414.0,41.5173,41.5717,41.4628,41.5263,143414.0
2017-09-14 10:50:00,45.77,45.82,45.66,45.66,124234.0,41.5263,41.5717,41.4265,41.4265,124234.0
2017-09-14 10:55:00,45.66,45.67,45.42,45.44,250262.0,41.4265,41.4356,41.2088,41.2269,250262.0
2017-09-14 11:00:00,45.45,45.54,45.42,45.44,167804.0,41.236,41.3177,41.2088,41.2269,167804.0
2017-09-14 11:05:00,45.44,45.47,45.41,45.42,154717.0,41.2269,41.2541,41.1997,41.2088,154717.0
2017-09-14 11:10:00,45.43,45.57,45.37,45.57,211535.0,41.2179,41.3449,41.1634,41.3449,211535.0
2017-09-14 11:15:00,45.57,45.65,45.54,45.55,123541.0,41.3449,41.4175,41.3177,41.3267,123541.0
2017-09-14 11:20:00,45.54,45.59,45.52,45.57,108701.0,41.3177,41.363,41.2995,41.3449,108701.0
2017-09-14 11:25:00,45.57,45.6,45.45,45.5,79226.0,41.3449,41.3721,41.236,41.2814,79226.0
2017-09-14 11:30:00,45.5,45.5,45.38,45.43,113778.0,41.2814,41.2814,41.1725,41.2179,113778.0
2017-09-14 11:35:00,45.43,45.48,45.36,45.43,133011.0,41.2179,41.2632,41.1543,41.2179,133011.0
2017-09-14 11:40:00,45.43,45.44,45.36,45.39,133873.0,41.2179,41.2269,41.1543,41.1816,133873.0
2017-09-14 11:45:00,45.39,45.43,45.34,45.37,93253.0,41.1816,41.2179,41.1362,41.1634,93253.0
2017-09-14 11:50:00,45.37,45.38,45.21,45.22,163961.0,41.1634,41.1725,41.0183,41.0273,163961.0
2017-09-14 11:55:00,45.21,45.32,45.16,45.32,136315.0,41.0183,41.1181,40.9729,41.1181,136315.0
2017-09-14 12:00:00,45.31,45.38,45.29,45.37,120946.0,41.109,41.1725,41.0908,41.1634,120946.0
2017-09-14 12:05:00,45.37,45.44,45.26,45.32,154864.0,41.1634,41.2269,41.0636,41.1181,154864.0
2017-09-14 12:10:00,45.32,45.33,45.26,45.32,81801.0,41.1181,41.1271,41.0636,41.1181,81801.0
2017-09-14 12:15:00,45.32,45.33,45.25,45.25,80669.0,41.1181,41.1271,41.0545,41.0545,80669.0
2017-09-14 12:20:00,45.26,45.35,45.23,45.28,114728.0,41.0636,41.1453,41.0364,41.0818,114728.0
2017-09-14 12:25:00,45.29,45.29,45.19,45.2,94307.0,41.0908,41.0908,41.0001,41.0092,94307.0
2017-09-14 12:30:00,45.2,45.24,45.16,45.24,70557.0,41.0092,41.0455,40.9729,41.0455,70557.0
2017-09-14 12:35:00,45.24,45.25,45.19,45.2,80843.0,41.0455,41.0545,41.0001,41.0092,80843.0
2017-09-14 12:40:00,45.2,45.28,45.17,45.27,77619.0,41.0092,41.0818,40.982,41.0727,77619.0
2017-09-14 12:45:00,45.27,45.34,45.24,45.3,150019.0,41.0727,41.1362,41.0455,41.0999,150019.0
2017-09-14 12:50:00,45.3,45.41,45.3,45.37,135236.0,41.0999,41.1997,41.0999,41.1634,135236.0
2017-09-14 12:55:00,45.38,45.39,45.33,45.36,68698.0,41.1725,41.1816,41.1271,41.1543,68698.0
2017-09-14 13:00:00,45.36,45.42,45.33,45.36,68993.0,41.1543,41.2088,41.1271,41.1543,68993.0
2017-09-14 13:05:00,45.36,45.43,45.36,45.38,49581.0,41.1543,41.2179,41.1543,41.1725,49581.0
2017-09-14 13:10:00,45.38,45.39,45.33,45.38,67153.0,41.1725,41.1816,41.1271,41.1725,67153.0
2017-09-14 13:15:00,45.38,45.4,45.31,45.34,53682.0,41.1725,41.1906,41.109,41.1362,53682.0
2017-09-14 13:20:00,45.34,45.36,45.33,45.35,38933.0,41.1362,41.1543,41.1271,41.1453,38933.0
2017-09-14 13:25:00,45.36,45.38,45.29,45.38,94508.0,41.1543,41.1725,41.0908,41.1725,94508.0
2017-09-14 13:30:00,45.38,45.4,45.33,45.36,43388.0,41.1725,41.1906,41.1271,41.1543,43388.0
2017-09-14 13:35:00,45.36,45.38,45.34,45.36,43189.0,41.1543,41.1725,41.1362,41.1543,43189.0
2017-09-14 13:40:00,45.36,45.43,45.36,45.4,88552.0,41.1543,41.2179,41.1543,41.1906,88552.0
2017-09-14 13:45:00,45.39,45.4,45.35,45.38,36384.0,41.1816,41.1906,41.1453,41.1725,36384.0
2017-09-14 13:50:00,45.38,45.49,45.38,45.45,127718.0,41.1725,41.2723,41.1725,41.236,127718.0
2017-09-14 13:55:00,45.45,45.47,45.33,45.34,51403.0,41.236,41.2541,41.1271,41.1362,51403.0
2017-09-14 14:00:00,45.33,45.36,45.29,45.33,64461.0,41.1271,41.1543,41.0908,41.1271,64461.0
2017-09-14 14:05:00,45.33,45.37,45.28,45.33,66483.0,41.1271,41.1634,41.0818,41.1271,66483.0
2017-09-14 14:10:00,45.33,45.34,45.3,45.32,53442.0,41.1271,41.1362,41.0999,41.1181,53442.0
2017-09-14 14:15:00,45.32,45.35,45.29,45.3,57406.0,41.1181,41.1453,41.0908,41.0999,57406.0
2017-09-14 14:20:00,45.3,45.34,45.27,45.29,75492.0,41.0999,41.1362,41.0727,41.0908,75492.0
2017-09-14 14:25:00,45.29,45.32,45.27,45.3,39059.0,41.0908,41.1181,41.0727,41.0999,39059.0
2017-09-14 14:30:00,45.29,45.33,45.28,45.3,61163.0,41.0908,41.1271,41.0818,41.0999,61163.0
2017-09-14 14:35:00,45.3,45.33,45.29,45.33,44101.0,41.0999,41.1271,41.0908,41.1271,44101.0
2017-09-14 14:40:00,45.33,45.39,45.32,45.37,72792.0,41.1271,41.1816,41.1181,41.1634,72792.0
2017-09-14 14:45:00,45.36,45.37,45.33,45.35,43691.0,41.1543,41.1634,41.1271,41.1453,43691.0
2017-09-14 14:50:00,45.35,45.38,45.31,45.31,59745.0,41.1453,41.1725,41.109,41.109,59745.0
2017-09-14 14:55:00,45.31,45.35,45.29,45.32,82860.0,41.109,41.1453,41.0908,41.1181,82860.0
2017-09-14 15:00:00,45.31,45.36,45.31,45.36,35199.0,41.109,41.1543,41.109,41.1543,35199.0
2017-09-14 15:05:00,45.36,45.38,45.33,45.34,61561.0,41.1543,41.1725,41.1271,41.1362,61561.0
2017-09-14 15:10:00,45.33,45.39,45.33,45.38,83191.0,41.1271,41.1816,41.1271,41.1725,83191.0
2017-09-14 15:15:00,45.38,45.39,45.34,45.37,65601.0,41.1725,41.1816,41.1362,41.1634,65601.0
2017-09-14 15:20:00,45.37,45.38,45.35,45.37,111303.0,41.1634,41.1725,41.1453,41.1634,111303.0
2017-09-14 15:25:00,45.37,45.43,45.35,45.4,114880.0,41.1634,41.2179,41.1453,41.1906,114880.0
2017-09-14 15:30:00,45.4,45.42,45.36,45.4,191383.0,41.1906,41.2088,41.1543,41.1906,191383.0
2017-09-14 15:35:00,45.4,45.41,45.37,45.39,150315.0,41.1906,41.1997,41.1634,41.1816,150315.0
2017-09-14 15:40:00,45.38,45.39,45.31,45.33,254836.0,41.1725,41.1816,41.109,41.1271,254836.0
2017-09-14 15:45:00,45.33,45.36,45.3,45.33,231758.0,41.1271,41.1543,41.0999,41.1271,231758.0
2017-09-14 15:50:00,45.33,45.38,45.29,45.3,350714.0,41.1271,41.1725,41.0908,41.0999,350714.0
2017-09-14 15:55:00,45.3,45.33,45.23,45.25,636376.0,41.0999,41.1271,41.0364,41.0545,636376.0
2017-09-15 09:30:00,45.47,45.6,45.0,45.01,1089608.0,41.2541,41.3721,40.8277,40.8368,1089608.0
2017-09-15 09:35:00,45.02,45.07,44.87,44.9,255629.0,40.8459,40.8912,40.7098,40.737,255629.0
2017-09-15 09:40:00,44.9,44.91,44.75,44.79,347426.0,40.737,40.7461,40.6009,40.6372,347426.0
2017-09-15 09:45:00,44.8,45.0,44.7,44.98,199897.0,40.6463,40.8277,40.5555,40.8096,199897.0
2017-09-15 09:50:00,44.99,45.03,44.9,44.95,272053.0,40.8186,40.8549,40.737,40.7824,272053.0
2017-09-15 09:55:00,44.95,45.0,44.88,44.89,124674.0,40.7824,40.8277,40.7188,40.7279,124674.0
2017-09-15 10:00:00,44.89,45.06,44.85,45.06,197499.0,40.7279,40.8822,40.6916,40.8822,197499.0
2017-09-15 10:05:00,45.06,45.11,44.91,44.92,263368.0,40.8822,40.9275,40.7461,40.7551,263368.0
2017-09-15 10:10:00,44.92,45.0,44.87,44.89,173129.0,40.7551,40.8277,40.7098,40.7279,173129.0
2017-09-15 10:15:00,44.89,44.98,44.84,44.97,280714.0,40.7279,40.8096,40.6826,40.8005,280714.0
2017-09-15 10:20:00,44.97,44.98,44.87,44.94,53917.0,40.8005,40.8096,40.7098,40.7733,53917.0
2017-09-15 10:25:00,44.93,44.93,44.81,44.85,104812.0,40.7642,40.7642,40.6553,40.6916,104812.0
2017-09-15 10:30:00,44.85,45.08,44.82,45.08,121919.0,40.6916,40.9003,40.6644,40.9003,121919.0
2017-09-15 10:35:00,45.07,45.2,45.01,45.19,137429.0,40.8912,41.0092,40.8368,41.0001,137429.0
2017-09-15 10:40:00,45.19,45.23,45.08,45.11,107756.0,41.0001,41.0364,40.9003,40.9275,107756.0
2017-09-15 10:45:00,45.11,45.21,45.1,45.21,126156.0,40.9275,41.0183,40.9184,41.0183,126156.0
2017-09-15 10:50:00,45.22,45.34,45.2,45.31,155527.0,41.0273,41.1362,41.0092,41.109,155527.0
2017-09-15 10:55:00,45.31,45.32,45.22,45.23,93351.0,41.109,41.1181,41.0273,41.0364,93351.0
2017-09-15 11:00:00,45.22,45.25,45.13,45.17,120794.0,41.0273,41.0545,40.9457,40.982,120794.0
2017-09-15 11:05:00,45.17,45.19,45.1,45.12,45969.0,40.982,41.0001,40.9184,40.9366,45969.0
2017-09-15 11:10:00,45.12,45.15,45.06,45.11,39179.0,40.9366,40.9638,40.8822,40.9275,39179.0
2017-09-15 11:15:00,45.1,45.1,45.0,45.04,74465.0,40.9184,40.9184,40.8277,40.864,74465.0
2017-09-15 11:20:00,45.03,45.04,44.99,45.03,74323.0,40.8549,40.864,40.8186,40.8549,74323.0
2017-09-15 11:25:00,45.03,45.06,44.96,44.98,86817.0,40.8549,40.8822,40.7914,40.8096,86817.0
2017-09-15 11:30:00,44.98,44.98,44.92,44.94,63085.0,40.8096,40.8096,40.7551,40.7733,63085.0
2017-09-15 11:35:00,44.94,44.98,44.9,44.92,55966.0,40.7733,40.8096,40.737,40.7551,55966.0
2017-09-15 11:40:00,44.92,44.98,44.91,44.94,62377.0,40.7551,40.8096,40.7461,40.7733,62377.0
2017-09-15 11:45:00,44.94,44.97,44.93,44.95,58902.0,40.7733,40.8005,40.7642,40.7824,58902.0
2017-09-15 11:50:00,44.96,45.0,44.94,45.0,76037.0,40.7914,40.8277,40.7733,40.8277,76037.0
2017-09-15 11:55:00,44.99,45.13,44.98,45.06,83398.0,40.8186,40.9457,40.8096,40.8822,83398.0
2017-09-15 12:00:00,45.06,45.12,45.05,45.07,58649.0,40.8822,40.9366,40.8731,40.8912,58649.0
2017-09-15 12:05:00,45.07,45.08,45.01,45.01,61489.0,40.8912,40.9003,40.8368,40.8368,61489.0
2017-09-15 12:10:00,45.02,45.07,44.99,45.06,51973.0,40.8459,40.8912,40.8186,40.8822,51973.0
2017-09-15 12:15:00,45.07,45.07,44.99,45.01,46144.0,40.8912,40.8912,40.8186,40.8368,46144.0
2017-09-15 12:20:00,45.01,45.01,44.96,45.0,78149.0,40.8368,40.8368,40.7914,40.8277,78149.0
2017-09-15 12:25:00,45.0,45.06,44.99,45.05,53582.0,40.8277,40.8822,40.8186,40.8731,53582.0
2017-09-15 12:30:00,45.04,45.08,45.0,45.08,53526.0,40.864,40.9003,40.8277,40.9003,53526.0
2017-09-15 12:35:00,45.07,45.08,44.97,44.99,62900.0,40.8912,40.9003,40.8005,40.8186,62900.0
2017-09-15 12:40:00,44.99,45.04,44.97,45.03,31481.0,40.8186,40.864,40.8005,40.8549,31481.0
2017-09-15 12:45:00,45.02,45.06,45.02,45.05,38634.0,40.8459,40.8822,40.8459,40.8731,38634.0
2017-09-15 12:50:00,45.05,45.06,45.03,45.05,44912.0,40.8731,40.8822,40.8549,40.8731,44912.0
2017-09-15 12:55:00,45.05,45.1,45.03,45.06,88127.0,40.8731,40.9184,40.8549,40.8822,88127.0
2017-09-15 13:00:00,45.05,45.11,45.03,45.11,105880.0,40.8731,40.9275,40.8549,40.9275,105880.0
2017-09-15 13:05:00,45.11,45.16,45.1,45.14,58595.0,40.9275,40.9729,40.9184,40.9547,58595.0
2017-09-15 13:10:00,45.14,45.16,45.13,45.14,62603.0,40.9547,40.9729,40.9457,40.9547,62603.0
2017-09-15 13:15:00,45.14,45.16,45.13,45.15,37153.0,40.9547,40.9729,40.9457,40.9638,37153.0
2017-09-15 13:20:00,45.16,45.19,45.15,45.18,50198.0,40.9729,41.0001,40.9638,40.991,50198.0
2017-09-15 13:25:00,45.18,45.23,45.16,45.17,85598.0,40.991,41.0364,40.9729,40.982,85598.0
2017-09-15 13:30:00,45.17,45.17,45.11,45.14,85363.0,40.982,40.982,40.9275,40.9547,85363.0
2017-09-15 13:35:00,45.14,45.16,45.12,45.15,48538.0,40.9547,40.9729,40.9366,40.9638,48538.0
2017-09-15 13:40:00,45.15,45.16,45.08,45.09,44459.0,40.9638,40.9729,40.9003,40.9094,44459.0
2017-09-15 13:45:00,45.08,45.11,45.05,45.06,34436.0,40.9003,40.9275,40.8731,40.8822,34436.0
2017-09-15 13:50:00,45.07,45.07,45.02,45.04,43252.0,40.8912,40.8912,40.8459,40.864,43252.0
2017-09-15 13:55:00,45.03,45.07,45.02,45.07,47844.0,40.8549,40.8912,40.8459,40.8912,47844.0
2017-09-15 14:00:00,45.07,45.08,45.0,45.02,55480.0,40.8912,40.9003,40.8277,40.8459,55480.0
2017-09-15 14:05:00,45.02,45.03,44.99,45.02,62420.0,40.8459,40.8549,40.8186,40.8459,62420.0
2017-09-15 14:10:00,45.01,45.02,44.94,44.96,75007.0,40.8368,40.8459,40.7733,40.7914,75007.0
2017-09-15 14:15:00,44.96,44.96,44.9,44.91,58259.0,40.7914,40.7914,40.737,40.7461,58259.0
2017-09-15 14:20:00,44.9,44.93,44.88,44.91,63528.0,40.737,40.7642,40.7188,40.7461,63528.0
2017-09-15 14:25:00,44.91,44.94,44.89,44.91,59432.0,40.7461,40.7733,40.7279,40.7461,59432.0
2017-09-15 14:30:00,44.92,44.93,44.9,44.91,43543.0,40.7551,40.7642,40.737,40.7461,43543.0
2017-09-15 14:35:00,44.91,44.94,44.9,44.94,52171.0,40.7461,40.7733,40.737,40.7733,52171.0
2017-09-15 14:40:00,44.95,44.96,44.92,44.95,32443.0,40.7824,40.7914,40.7551,40.7824,32443.0
2017-09-15 14:45:00,44.94,44.96,44.91,44.95,55787.0,40.7733,40.7914,40.7461,40.7824,55787.0
2017-09-15 14:50:00,44.95,44.98,44.94,44.98,35348.0,40.7824,40.8096,40.7733,40.8096,35348.0
2017-09-15 14:55:00,44.97,45.06,44.96,45.05,134963.0,40.8005,40.8822,40.7914,40.8731,134963.0
2017-09-15 15:00:00,45.05,45.09,45.03,45.08,86855.0,40.8731,40.9094,40.8549,40.9003,86855.0
2017-09-15 15:05:00,45.07,45.12,45.07,45.11,73779.0,40.8912,40.9366,40.8912,40.9275,73779.0
2017-09-15 15:10:00,45.12,45.15,45.1,45.13,127512.0,40.9366,40.9638,40.9184,40.9457,127512.0
2017-09-15 15:15:00,45.13,45.14,45.09,45.12,92426.0,40.9457,40.9547,40.9094,40.9366,92426.0
2017-09-15 15:20:00,45.12,45.14,45.09,45.13,85530.0,40.9366,40.9547,40.9094,40.9457,85530.0
2017-09-15 15:25:00,45.13,45.13,45.06,45.08,120770.0,40.9457,40.9457,40.8822,40.9003,120770.0
2017-09-15 15:30:00,45.07,45.07,45.03,45.05,123098.0,40.8912,40.8912,40.8549,40.8731,123098.0
2017-09-15 15:35:00,45.04,45.07,45.02,45.05,142008.0,40.864,40.8912,40.8459,40.8731,142008.0
2017-09-15 15:40:00,45.05,45.07,45.01,45.05,215906.0,40.8731,40.8912,40.8368,40.8731,215906.0
2017-09-15 15:45:00,45.05,45.11,45.02,45.11,286144.0,40.8731,40.9275,40.8459,40.9275,286144.0
2017-09-15 15:50:00,45.11,45.11,44.91,45.02,797728.0,40.9275,40.9275,40.7461,40.8459,797728.0
2017-09-15 15:55:00,45.01,45.04,44.96,45.0,635664.0,40.8368,40.864,40.7914,40.8277,635664.0
2017-09-18 09:30:00,45.36,45.6,45.2,45.54,485757.0,41.1543,41.3721,41.0092,41.3177,485757.0
2017-09-18 09:35:00,45.54,45.83,45.46,45.7,303644.0,41.3177,41.5808,41.2451,41.4628,303644.0
2017-09-18 09:40:00,45.7,45.72,45.5,45.51,178583.0,41.4628,41.481,41.2814,41.2904,178583.0
2017-09-18 09:45:00,45.5,45.51,45.36,45.44,185499.0,41.2814,41.2904,41.1543,41.2269,185499.0
2017-09-18 09:50:00,45.43,45.67,45.4,45.59,248737.0,41.2179,41.4356,41.1906,41.363,248737.0
2017-09-18 09:55:00,45.59,45.68,45.58,45.64,124142.0,41.363,41.4447,41.3539,41.4084,124142.0
2017-09-18 10:00:00,45.64,45.65,45.56,45.59,95942.0,41.4084,41.4175,41.3358,41.363,95942.0
2017-09-18 10:05:00,45.6,45.62,45.52,45.52,203804.0,41.3721,41.3902,41.2995,41.2995,203804.0
2017-09-18 10:10:00,45.53,45.59,45.51,45.58,153863.0,41.3086,41.363,41.2904,41.3539,153863.0
2017-09-18 10:15:00,45.58,45.58,45.35,45.36,130633.0,41.3539,41.3539,41.1453,41.1543,130633.0
2017-09-18 10:20:00,45.36,45.41,45.26,45.35,197827.0,41.1543,41.1997,41.0636,41.1453,197827.0
2017-09-18 10:25:00,45.34,45.4,45.25,45.39,129610.0,41.1362,41.1906,41.0545,41.1816,129610.0
2017-09-18 10:30:00,45.38,45.41,45.33,45.38,112585.0,41.1725,41.1997,41.1271,41.1725,112585.0
2017-09-18 10:35:00,45.38,45.39,45.3,45.34,65012.0,41.1725,41.1816,41.0999,41.1362,65012.0
2017-09-18 10:40:00,45.34,45.35,45.29,45.34,96612.0,41.1362,41.1453,41.0908,41.1362,96612.0
2017-09-18 10:45:00,45.33,45.52,45.32,45.38,107241.0,41.1271,41.2995,41.1181,41.1725,107241.0
2017-09-18 10:50:00,45.37,45.39,45.27,45.29,211256.0,41.1634,41.1816,41.0727,41.0908,211256.0
2017-09-18 10:55:00,45.29,45.32,45.23,45.26,70510.0,41.0908,41.1181,41.0364,41.0636,70510.0
2017-09-18 11:00:00,45.25,45.4,45.25,45.38,79251.0,41.0545,41.1906,41.0545,41.1725,79251.0
2017-09-18 11:05:00,45.38,45.5,45.38,45.48,94807.0,41.1725,41.2814,41.1725,41.2632,94807.0
2017-09-18 11:10:00,45.48,45.59,45.48,45.52,189103.0,41.2632,41.363,41.2632,41.2995,189103.0
2017-09-18 11:15:00,45.52,45.54,45.47,45.48,117605.0,41.2995,41.3177,41.2541,41.2632,117605.0
2017-09-18 11:20:00,45.49,45.51,45.43,45.51,53430.0,41.2723,41.2904,41.2179,41.2904,53430.0
2017-09-18 11:25:00,45.51,45.51,45.43,45.47,74691.0,41.2904,41.2904,41.2179,41.2541,74691.0
2017-09-18 11:30:00,45.48,45.51,45.45,45.49,128082.0,41.2632,41.2904,41.236,41.2723,128082.0
2017-09-18 11:35:00,45.48,45.5,45.45,45.46,58202.0,41.2632,41.2814,41.236,41.2451,58202.0
2017-09-18 11:40:00,45.47,45.48,45.43,45.43,54043.0,41.2541,41.2632,41.2179,41.2179,54043.0
2017-09-18 11:45:00,45.43,45.49,45.42,45.47,62171.0,41.2179,41.2723,41.2088,41.2541,62171.0
2017-09-18 11:50:00,45.47,45.5,45.44,45.48,63784.0,41.2541,41.2814,41.2269,41.2632,63784.0
2017-09-18 11:55:00,45.48,45.5,45.46,45.47,64671.0,41.2632,41.2814,41.2451,41.2541,64671.0
2017-09-18 12:00:00,45.48,45.49,45.45,45.46,99564.0,41.2632,41.2723,41.236,41.2451,99564.0
2017-09-18 12:05:00,45.45,45.48,45.44,45.47,41574.0,41.236,41.2632,41.2269,41.2541,41574.0
2017-09-18 12:10:00,45.47,45.57,45.46,45.57,85458.0,41.2541,41.3449,41.2451,41.3449,85458.0
2017-09-18 12:15:00,45.57,45.61,45.55,45.61,45433.0,41.3449,41.3812,41.3267,41.3812,45433.0
2017-09-18 12:20:00,45.6,45.6,45.53,45.56,37154.0,41.3721,41.3721,41.3086,41.3358,37154.0
2017-09-18 12:25:00,45.56,45.6,45.55,45.59,31195.0,41.3358,41.3721,41.3267,41.363,31195.0
2017-09-18 12:30:00,45.59,45.6,45.54,45.54,31474.0,41.363,41.3721,41.3177,41.3177,31474.0
2017-09-18 12:35:00,45.54,45.55,45.52,45.55,23166.0,41.3177,41.3267,41.2995,41.3267,23166.0
2017-09-18 12:40:00,45.55,45.55,45.48,45.5,114412.0,41.3267,41.3267,41.2632,41.2814,114412.0
2017-09-18 12:45:00,45.5,45.51,45.41,45.41,42145.0,41.2814,41.2904,41.1997,41.1997,42145.0
2017-09-18 12:50:00,45.41,45.47,45.4,45.46,40272.0,41.1997,41.2541,41.1906,41.2451,40272.0
2017-09-18 12:55:00,45.46,45.5,45.45,45.5,53615.0,41.2451,41.2814,41.236,41.2814,53615.0
2017-09-18 13:00:00,45.51,45.52,45.45,45.46,48314.0,41.2904,41.2995,41.236,41.2451,48314.0
2017-09-18 13:05:00,45.45,45.49,45.45,45.46,32633.0,41.236,41.2723,41.236,41.2451,32633.0
2017-09-18 13:10:00,45.46,45.47,45.42,45.43,37901.0,41.2451,41.2541,41.2088,41.2179,37901.0
2017-09-18 13:15:00,45.43,45.44,45.38,45.39,64781.0,41.2179,41.2269,41.1725,41.1816,64781.0
2017-09-18 13:20:00,45.39,45.42,45.37,45.39,29966.0,41.1816,41.2088,41.1634,41.1816,29966.0
2017-09-18 13:25:00,45.39,45.42,45.33,45.34,44797.0,41.1816,41.2088,41.1271,41.1362,44797.0
2017-09-18 13:30:00,45.35,45.38,45.34,45.37,34156.0,41.1453,41.1725,41.1362,41.1634,34156.0
2017-09-18 13:35:00,45.38,45.4,45.36,45.36,31430.0,41.1725,41.1906,41.1543,41.1543,31430.0
2017-09-18 13:40:00,45.37,45.38,45.35,45.36,45555.0,41.1634,41.1725,41.1453,41.1543,45555.0
2017-09-18 13:45:00,45.36,45.39,45.35,45.38,50427.0,41.1543,41.1816,41.1453,41.1725,50427.0
2017-09-18 13:50:00,45.38,45.39,45.36,45.36,24161.0,41.1725,41.1816,41.1543,41.1543,24161.0
2017-09-18 13:55:00,45.36,45.36,45.34,45.34,72811.0,41.1543,41.1543,41.1362,41.1362,72811.0
2017-09-18 14:00:00,45.35,45.36,45.33,45.35,36985.0,41.1453,41.1543,41.1271,41.1453,36985.0
2017-09-18 14:05:00,45.34,45.35,45.28,45.31,92940.0,41.1362,41.1453,41.0818,41.109,92940.0
2017-09-18 14:10:00,45.32,45.33,45.26,45.27,31643.0,41.1181,41.1271,41.0636,41.0727,31643.0
2017-09-18 14:15:00,45.27,45.27,45.09,45.09,101022.0,41.0727,41.0727,40.9094,40.9094,101022.0
2017-09-18 14:20:00,45.09,45.15,45.05,45.12,70987.0,40.9094,40.9638,40.8731,40.9366,70987.0
2017-09-18 14:25:00,45.11,45.16,45.05,45.09,67340.0,40.9275,40.9729,40.8731,40.9094,67340.0
2017-09-18 14:30:00,45.09,45.11,45.03,45.04,48369.0,40.9094,40.9275,40.8549,40.864,48369.0
2017-09-18 14:35:00,45.03,45.04,44.85,44.88,266167.0,40.8549,40.864,40.6916,40.7188,266167.0
2017-09-18 14:40:00,44.87,44.9,44.8,44.81,200961.0,40.7098,40.737,40.6463,40.6553,200961.0
2017-09-18 14:45:00,44.81,44.87,44.78,44.83,228686.0,40.6553,40.7098,40.6281,40.6735,228686.0
2017-09-18 14:50:00,44.83,44.85,44.77,44.8,227077.0,40.6735,40.6916,40.619,40.6463,227077.0
2017-09-18 14:55:00,44.8,44.88,44.75,44.87,288787.0,40.6463,40.7188,40.6009,40.7098,288787.0
2017-09-18 15:00:00,44.86,44.89,44.84,44.89,209689.0,40.7007,40.7279,40.6826,40.7279,209689.0
2017-09-18 15:05:00,44.9,44.94,44.87,44.88,135777.0,40.737,40.7733,40.7098,40.7188,135777.0
2017-09-18 15:10:00,44.88,44.88,44.73,44.8,283987.0,40.7188,40.7188,40.5828,40.6463,283987.0
2017-09-18 15:15:00,44.8,44.83,44.76,44.79,232302.0,40.6463,40.6735,40.61,40.6372,232302.0
2017-09-18 15:20:00,44.8,44.84,44.78,44.8,205332.0,40.6463,40.6826,40.6281,40.6463,205332.0
2017-09-18 15:25:00,44.8,44.83,44.78,44.8,384802.0,40.6463,40.6735,40.6281,40.6463,384802.0
2017-09-18 15:30:00,44.79,44.86,44.77,44.79,352721.0,40.6372,40.7007,40.619,40.6372,352721.0
2017-09-18 15:35:00,44.79,44.86,44.77,44.86,166325.0,40.6372,40.7007,40.619,40.7007,166325.0
2017-09-18 15:40:00,44.87,44.91,44.83,44.9,328110.0,40.7098,40.7461,40.6735,40.737,328110.0
2017-09-18 15:45:00,44.9,44.91,44.83,44.9,258906.0,40.737,40.7461,40.6735,40.737,258906.0
2017-09-18 15:50:00,44.9,44.9,44.8,44.81,232540.0,40.737,40.737,40.6463,40.6553,232540.0
2017-09-18 15:55:00,44.82,44.84,44.71,44.74,481040.0,40.6644,40.6826,40.5646,40.5918,481040.0
2017-09-19 09:30:00,45.0,45.04,43.83,44.53,1170006.0,40.8277,40.864,39.7662,40.4013,1170006.0
2017-09-19 09:35:00,44.53,44.71,44.42,44.54,501815.0,40.4013,40.5646,40.3015,40.4104,501815.0
2017-09-19 09:40:00,44.54,44.59,44.31,44.46,227427.0,40.4104,40.4557,40.2017,40.3378,227427.0
2017-09-19 09:45:00,44.48,44.8,44.46,44.73,495468.0,40.3559,40.6463,40.3378,40.5828,495468.0
2017-09-19 09:50:00,44.73,44.74,44.61,44.65,227625.0,40.5828,40.5918,40.4739,40.5102,227625.0
2017-09-19 09:55:00,44.65,44.68,44.53,44.55,146016.0,40.5102,40.5374,40.4013,40.4194,146016.0
2017-09-19 10:00:00,44.56,44.65,44.56,44.63,150347.0,40.4285,40.5102,40.4285,40.492,150347.0
2017-09-19 10:05:00,44.62,44.62,44.52,44.57,87842.0,40.483,40.483,40.3922,40.4376,87842.0
2017-09-19 10:10:00,44.57,44.58,44.42,44.47,185706.0,40.4376,40.4467,40.3015,40.3469,185706.0
2017-09-19 10:15:00,44.46,44.47,44.22,44.45,240309.0,40.3378,40.3469,40.12,40.3287,240309.0
2017-09-19 10:20:00,44.44,44.45,44.31,44.34,95978.0,40.3196,40.3287,40.2017,40.2289,95978.0
2017-09-19 10:25:00,44.35,44.46,44.35,44.39,198112.0,40.238,40.3378,40.238,40.2743,198112.0
2017-09-19 10:30:00,44.39,44.44,44.29,44.29,168894.0,40.2743,40.3196,40.1836,40.1836,168894.0
2017-09-19 10:35:00,44.29,44.45,44.28,44.45,71588.0,40.1836,40.3287,40.1745,40.3287,71588.0
2017-09-19 10:40:00,44.44,44.47,44.4,44.41,49649.0,40.3196,40.3469,40.2834,40.2924,49649.0
2017-09-19 10:45:00,44.42,44.43,44.35,44.43,40577.0,40.3015,40.3106,40.238,40.3106,40577.0
2017-09-19 10:50:00,44.44,44.44,44.31,44.37,101619.0,40.3196,40.3196,40.2017,40.2561,101619.0
2017-09-19 10:55:00,44.37,44.43,44.35,44.42,44991.0,40.2561,40.3106,40.238,40.3015,44991.0
2017-09-19 11:00:00,44.43,44.43,44.22,44.26,133101.0,40.3106,40.3106,40.12,40.1563,133101.0
2017-09-19 11:05:00,44.26,44.28,44.17,44.18,76233.0,40.1563,40.1745,40.0747,40.0837,76233.0
2017-09-19 11:10:00,44.16,44.24,44.15,44.24,79995.0,40.0656,40.1382,40.0565,40.1382,79995.0
2017-09-19 11:15:00,44.24,44.29,44.21,44.27,43098.0,40.1382,40.1836,40.111,40.1654,43098.0
2017-09-19 11:20:00,44.28,44.34,44.28,44.33,62303.0,40.1745,40.2289,40.1745,40.2198,62303.0
2017-09-19 11:25:00,44.33,44.36,44.3,44.34,39446.0,40.2198,40.2471,40.1926,40.2289,39446.0
2017-09-19 11:30:00,44.34,44.36,44.27,44.34,46328.0,40.2289,40.2471,40.1654,40.2289,46328.0
2017-09-19 11:35:00,44.34,44.36,44.28,44.28,59131.0,40.2289,40.2471,40.1745,40.1745,59131.0
2017-09-19 11:40:00,44.28,44.34,44.28,44.34,27924.0,40.1745,40.2289,40.1745,40.2289,27924.0
2017-09-19 11:45:00,44.33,44.34,44.26,44.33,40196.0,40.2198,40.2289,40.1563,40.2198,40196.0
2017-09-19 11:50:00,44.33,44.33,44.25,44.28,63741.0,40.2198,40.2198,40.1473,40.1745,63741.0
2017-09-19 11:55:00,44.28,44.3,44.23,44.24,56411.0,40.1745,40.1926,40.1291,40.1382,56411.0
2017-09-19 12:00:00,44.25,44.4,44.25,44.37,77900.0,40.1473,40.2834,40.1473,40.2561,77900.0
2017-09-19 12:05:00,44.37,44.43,44.37,44.42,36829.0,40.2561,40.3106,40.2561,40.3015,36829.0
2017-09-19 12:10:00,44.42,44.44,44.39,44.42,41884.0,40.3015,40.3196,40.2743,40.3015,41884.0
2017-09-19 12:15:00,44.43,44.43,44.36,44.39,36280.0,40.3106,40.3106,40.2471,40.2743,36280.0
2017-09-19 12:20:00,44.38,44.39,44.36,44.39,24498.0,40.2652,40.2743,40.2471,40.2743,24498.0
2017-09-19 12:25:00,44.38,44.38,44.31,44.32,45954.0,40.2652,40.2652,40.2017,40.2108,45954.0
2017-09-19 12:30:00,44.32,44.43,44.32,44.41,68922.0,40.2108,40.3106,40.2108,40.2924,68922.0
2017-09-19 12:35:00,44.41,44.5,44.4,44.43,107511.0,40.2924,40.3741,40.2834,40.3106,107511.0
2017-09-19 12:40:00,44.43,44.44,44.39,44.41,67905.0,40.3106,40.3196,40.2743,40.2924,67905.0
2017-09-19 12:45:00,44.41,44.41,44.36,44.37,41370.0,40.2924,40.2924,40.2471,40.2561,41370.0
2017-09-19 12:50:00,44.37,44.4,44.36,44.39,24421.0,40.2561,40.2834,40.2471,40.2743,24421.0
2017-09-19 12:55:00,44.38,44.4,44.37,44.4,33114.0,40.2652,40.2834,40.2561,40.2834,33114.0
2017-09-19 13:00:00,44.4,44.43,44.37,44.4,283938.0,40.2834,40.3106,40.2561,40.2834,283938.0
2017-09-19 13:05:00,44.39,44.41,44.37,44.41,42477.0,40.2743,40.2924,40.2561,40.2924,42477.0
2017-09-19 13:10:00,44.41,44.41,44.39,44.4,28861.0,40.2924,40.2924,40.2743,40.2834,28861.0
2017-09-19 13:15:00,44.4,44.43,44.38,44.41,26315.0,40.2834,40.3106,40.2652,40.2924,26315.0
2017-09-19 13:20:00,44.41,44.43,44.39,44.41,47510.0,40.2924,40.3106,40.2743,40.2924,47510.0
2017-09-19 13:25:00,44.4,44.41,44.38,44.41,24494.0,40.2834,40.2924,40.2652,40.2924,24494.0
2017-09-19 13:30:00,44.4,44.49,44.39,44.46,54349.0,40.2834,40.365,40.2743,40.3378,54349.0
2017-09-19 13:35:00,44.47,44.5,44.43,44.48,62556.0,40.3469,40.3741,40.3106,40.3559,62556.0
2017-09-19 13:40:00,44.49,44.51,44.46,44.5,100793.0,40.365,40.3832,40.3378,40.3741,100793.0
2017-09-19 13:45:00,44.49,44.5,44.46,44.46,47984.0,40.365,40.3741,40.3378,40.3378,47984.0
2017-09-19 13:50:00,44.47,44.47,44.39,44.42,28571.0,40.3469,40.3469,40.2743,40.3015,28571.0
2017-09-19 13:55:00,44.43,44.43,44.39,44.4,30824.0,40.3106,40.3106,40.2743,40.2834,30824.0
2017-09-19 14:00:00,44.4,44.4,44.35,44.36,52181.0,40.2834,40.2834,40.238,40.2471,52181.0
2017-09-19 14:05:00,44.36,44.37,44.32,44.33,22503.0,40.2471,40.2561,40.2108,40.2198,22503.0
2017-09-19 14:10:00,44.33,44.36,44.31,44.36,28120.0,40.2198,40.2471,40.2017,40.2471,28120.0
2017-09-19 14:15:00,44.36,44.4,44.35,44.39,37502.0,40.2471,40.2834,40.238,40.2743,37502.0
2017-09-19 14:20:00,44.39,44.39,44.32,44.32,38350.0,40.2743,40.2743,40.2108,40.2108,38350.0
2017-09-19 14:25:00,44.31,44.37,44.3,44.33,49844.0,40.2017,40.2561,40.1926,40.2198,49844.0
2017-09-19 14:30:00,44.33,44.34,44.31,44.32,42913.0,40.2198,40.2289,40.2017,40.2108,42913.0
2017-09-19 14:35:00,44.33,44.33,44.28,44.28,34738.0,40.2198,40.2198,40.1745,40.1745,34738.0
2017-09-19 14:40:00,44.27,44.29,44.25,44.27,68665.0,40.1654,40.1836,40.1473,40.1654,68665.0
2017-09-19 14:45:00,44.27,44.27,44.21,44.23,61382.0,40.1654,40.1654,40.111,40.1291,61382.0
2017-09-19 14:50:00,44.24,44.24,44.16,44.18,52118.0,40.1382,40.1382,40.0656,40.0837,52118.0
2017-09-19 14:55:00,44.18,44.2,44.14,44.17,53090.0,40.0837,40.1019,40.0475,40.0747,53090.0
2017-09-19 15:00:00,44.17,44.24,44.16,44.21,60804.0,40.0747,40.1382,40.0656,40.111,60804.0
2017-09-19 15:05:00,44.21,44.23,44.2,44.23,22170.0,40.111,40.1291,40.1019,40.1291,22170.0
2017-09-19 15:10:00,44.23,44.27,44.22,44.25,40609.0,40.1291,40.1654,40.12,40.1473,40609.0
2017-09-19 15:15:00,44.25,44.28,44.24,44.26,52067.0,40.1473,40.1745,40.1382,40.1563,52067.0
2017-09-19 15:20:00,44.27,44.31,44.26,44.29,53260.0,40.1654,40.2017,40.1563,40.1836,53260.0
2017-09-19 15:25:00,44.3,44.32,44.27,44.3,54386.0,40.1926,40.2108,40.1654,40.1926,54386.0
2017-09-19 15:30:00,44.3,44.33,44.28,44.31,74502.0,40.1926,40.2198,40.1745,40.2017,74502.0
2017-09-19 15:35:00,44.3,44.35,44.29,44.34,75880.0,40.1926,40.238,40.1836,40.2289,75880.0
2017-09-19 15:40:00,44.35,44.35,44.3,44.33,59179.0,40.238,40.238,40.1926,40.2198,59179.0
2017-09-19 15:45:00,44.33,44.35,44.28,44.28,65626.0,40.2198,40.238,40.1745,40.1745,65626.0
2017-09-19 15:50:00,44.29,44.4,44.27,44.29,453245.0,40.1836,40.2834,40.1654,40.1836,453245.0
2017-09-19 15:55:00,44.3,44.33,44.27,44.31,457078.0,40.1926,40.2198,40.1654,40.2017,457078.0
2017-09-20 09:30:00,44.39,44.55,44.17,44.23,271863.0,40.2743,40.4194,40.0747,40.1291,271863.0
2017-09-20 09:35:00,44.23,44.37,44.05,44.37,257038.0,40.1291,40.2561,39.9658,40.2561,257038.0
2017-09-20 09:40:00,44.37,44.45,44.35,44.41,139275.0,40.2561,40.3287,40.238,40.2924,139275.0
2017-09-20 09:45:00,44.41,44.45,44.25,44.25,124183.0,40.2924,40.3287,40.1473,40.1473,124183.0
2017-09-20 09:50:00,44.26,44.28,44.12,44.25,151629.0,40.1563,40.1745,40.0293,40.1473,151629.0
2017-09-20 09:55:00,44.25,44.34,44.24,44.29,61129.0,40.1473,40.2289,40.1382,40.1836,61129.0
2017-09-20 10:00:00,44.27,44.33,44.24,44.24,75552.0,40.1654,40.2198,40.1382,40.1382,75552.0
2017-09-20 10:05:00,44.24,44.25,44.12,44.17,297733.0,40.1382,40.1473,40.0293,40.0747,297733.0
2017-09-20 10:10:00,44.16,44.21,44.05,44.21,296563.0,40.0656,40.111,39.9658,40.111,296563.0
2017-09-20 10:15:00,44.21,44.23,44.14,44.21,47910.0,40.111,40.1291,40.0475,40.111,47910.0
2017-09-20 10:20:00,44.2,44.21,44.1,44.12,157739.0,40.1019,40.111,40.0112,40.0293,157739.0
2017-09-20 10:25:00,44.11,44.28,44.11,44.24,123868.0,40.0202,40.1745,40.0202,40.1382,123868.0
2017-09-20 10:30:00,44.23,44.32,44.23,44.25,59110.0,40.1291,40.2108,40.1291,40.1473,59110.0
2017-09-20 10:35:00,44.25,44.29,44.21,44.22,53927.0,40.1473,40.1836,40.111,40.12,53927.0
2017-09-20 10:40:00,44.23,44.25,44.15,44.17,62406.0,40.1291,40.1473,40.0565,40.0747,62406.0
2017-09-20 10:45:00,44.16,44.23,44.14,44.21,84661.0,40.0656,40.1291,40.0475,40.111,84661.0
2017-09-20 10:50:00,44.2,44.2,44.14,44.15,99438.0,40.1019,40.1019,40.0475,40.0565,99438.0
2017-09-20 10:55:00,44.15,44.15,43.88,43.91,353913.0,40.0565,40.0565,39.8116,39.8388,353913.0
2017-09-20 11:00:00,43.93,44.12,43.92,44.1,237076.0,39.8569,40.0293,39.8479,40.0112,237076.0
2017-09-20 11:05:00,44.1,44.17,44.08,44.14,145079.0,40.0112,40.0747,39.993,40.0475,145079.0
2017-09-20 11:10:00,44.15,44.24,44.12,44.16,48561.0,40.0565,40.1382,40.0293,40.0656,48561.0
2017-09-20 11:15:00,44.15,44.27,44.13,44.24,71431.0,40.0565,40.1654,40.0384,40.1382,71431.0
2017-09-20 11:20:00,44.24,44.24,44.13,44.15,73007.0,40.1382,40.1382,40.0384,40.0565,73007.0
2017-09-20 11:25:00,44.15,44.18,44.12,44.18,38377.0,40.0565,40.0837,40.0293,40.0837,38377.0
2017-09-20 11:30:00,44.18,44.24,44.18,44.2,28667.0,40.0837,40.1382,40.0837,40.1019,28667.0
2017-09-20 11:35:00,44.2,44.21,44.13,44.17,44083.0,40.1019,40.111,40.0384,40.0747,44083.0
2017-09-20 11:40:00,44.18,44.19,44.13,44.16,41339.0,40.0837,40.0928,40.0384,40.0656,41339.0
2017-09-20 11:45:00,44.15,44.19,44.14,44.16,37525.0,40.0565,40.0928,40.0475,40.0656,37525.0
2017-09-20 11:50:00,44.16,44.18,44.14,44.16,21225.0,40.0656,40.0837,40.0475,40.0656,21225.0
2017-09-20 11:55:00,44.16,44.18,44.15,44.16,21544.0,40.0656,40.0837,40.0565,40.0656,21544.0
2017-09-20 12:00:00,44.15,44.18,44.14,44.17,23466.0,40.0565,40.0837,40.0475,40.0747,23466.0
2017-09-20 12:05:00,44.17,44.19,44.13,44.14,52612.0,40.0747,40.0928,40.0384,40.0475,52612.0
2017-09-20 12:10:00,44.15,44.19,44.14,44.18,27914.0,40.0565,40.0928,40.0475,40.0837,27914.0
2017-09-20 12:15:00,44.18,44.19,44.15,44.17,26827.0,40.0837,40.0928,40.0565,40.0747,26827.0
2017-09-20 12:20:00,44.17,44.18,44.16,44.17,27333.0,40.0747,40.0837,40.0656,40.0747,27333.0
2017-09-20 12:25:00,44.18,44.23,44.18,44.23,24270.0,40.0837,40.1291,40.0837,40.1291,24270.0
2017-09-20 12:30:00,44.22,44.23,44.21,44.22,10726.0,40.12,40.1291,40.111,40.12,10726.0
2017-09-20 12:35:00,44.22,44.28,44.22,44.27,30924.0,40.12,40.1745,40.12,40.1654,30924.0
2017-09-20 12:40:00,44.27,44.32,44.26,44.32,38938.0,40.1654,40.2108,40.1563,40.2108,38938.0
2017-09-20 12:45:00,44.31,44.33,44.28,44.29,24387.0,40.2017,40.2198,40.1745,40.1836,24387.0
2017-09-20 12:50:00,44.28,44.35,44.28,44.32,26722.0,40.1745,40.238,40.1745,40.2108,26722.0
2017-09-20 12:55:00,44.32,44.37,44.32,44.35,43513.0,40.2108,40.2561,40.2108,40.238,43513.0
2017-09-20 13:00:00,44.34,44.38,44.33,44.37,45804.0,40.2289,40.2652,40.2198,40.2561,45804.0
2017-09-20 13:05:00,44.37,44.39,44.32,44.32,24305.0,40.2561,40.2743,40.2108,40.2108,24305.0
2017-09-20 13:10:00,44.33,44.35,44.29,44.29,26252.0,40.2198,40.238,40.1836,40.1836,26252.0
2017-09-20 13:15:00,44.3,44.31,44.27,44.27,25472.0,40.1926,40.2017,40.1654,40.1654,25472.0
2017-09-20 13:20:00,44.27,44.31,44.27,44.31,13634.0,40.1654,40.2017,40.1654,40.2017,13634.0
2017-09-20 13:25:00,44.3,44.31,44.26,44.27,19303.0,40.1926,40.2017,40.1563,40.1654,19303.0
2017-09-20 13:30:00,44.27,44.29,44.25,44.27,18337.0,40.1654,40.1836,40.1473,40.1654,18337.0
2017-09-20 13:35:00,44.27,44.38,44.26,44.38,56571.0,40.1654,40.2652,40.1563,40.2652,56571.0
2017-09-20 13:40:00,44.39,44.4,44.35,44.36,51273.0,40.2743,40.2834,40.238,40.2471,51273.0
2017-09-20 13:45:00,44.36,44.36,44.29,44.29,71437.0,40.2471,40.2471,40.1836,40.1836,71437.0
2017-09-20 13:50:00,44.29,44.31,44.19,44.2,55120.0,40.1836,40.2017,40.0928,40.1019,55120.0
2017-09-20 13:55:00,44.19,44.2,44.13,44.15,63526.0,40.0928,40.1019,40.0384,40.0565,63526.0
2017-09-20 14:00:00,44.15,44.2,44.0,44.19,160485.0,40.0565,40.1019,39.9204,40.0928,160485.0
2017-09-20 14:05:00,44.19,44.22,44.13,44.14,60468.0,40.0928,40.12,40.0384,40.0475,60468.0
2017-09-20 14:10:00,44.14,44.26,44.12,44.18,82766.0,40.0475,40.1563,40.0293,40.0837,82766.0
2017-09-20 14:15:00,44.18,44.19,44.06,44.06,47045.0,40.0837,40.0928,39.9749,39.9749,47045.0
2017-09-20 14:20:00,44.05,44.06,43.84,43.86,143537.0,39.9658,39.9749,39.7753,39.7934,143537.0
2017-09-20 14:25:00,43.85,43.94,43.76,43.9,104162.0,39.7843,39.866,39.7027,39.8297,104162.0
2017-09-20 14:30:00,43.9,43.93,43.82,43.84,76999.0,39.8297,39.8569,39.7571,39.7753,76999.0
2017-09-20 14:35:00,43.83,43.84,43.74,43.77,173912.0,39.7662,39.7753,39.6845,39.7118,173912.0
2017-09-20 14:40:00,43.77,43.78,43.71,43.78,79537.0,39.7118,39.7208,39.6573,39.7208,79537.0
2017-09-20 14:45:00,43.78,43.92,43.75,43.92,92025.0,39.7208,39.8479,39.6936,39.8479,92025.0
2017-09-20 14:50:00,43.92,43.98,43.89,43.96,85676.0,39.8479,39.9023,39.8206,39.8841,85676.0
2017-09-20 14:55:00,43.97,44.03,43.94,43.96,83084.0,39.8932,39.9477,39.866,39.8841,83084.0
2017-09-20 15:00:00,43.95,44.02,43.94,43.98,50219.0,39.8751,39.9386,39.866,39.9023,50219.0
2017-09-20 15:05:00,43.98,44.0,43.93,43.96,56607.0,39.9023,39.9204,39.8569,39.8841,56607.0
2017-09-20 15:10:00,43.96,44.01,43.95,44.0,48385.0,39.8841,39.9295,39.8751,39.9204,48385.0
2017-09-20 15:15:00,44.01,44.04,44.0,44.01,46795.0,39.9295,39.9567,39.9204,39.9295,46795.0
2017-09-20 15:20:00,44.01,44.07,44.0,44.05,112782.0,39.9295,39.9839,39.9204,39.9658,112782.0
2017-09-20 15:25:00,44.05,44.11,44.04,44.09,76301.0,39.9658,40.0202,39.9567,40.0021,76301.0
2017-09-20 15:30:00,44.1,44.23,44.09,44.21,111887.0,40.0112,40.1291,40.0021,40.111,111887.0
2017-09-20 15:35:00,44.2,44.39,44.19,44.39,232273.0,40.1019,40.2743,40.0928,40.2743,232273.0
2017-09-20 15:40:00,44.38,44.39,44.25,44.25,153162.0,40.2652,40.2743,40.1473,40.1473,153162.0
2017-09-20 15:45:00,44.25,44.32,44.25,44.32,102181.0,40.1473,40.2108,40.1473,40.2108,102181.0
2017-09-20 15:50:00,44.32,44.42,44.32,44.4,209644.0,40.2108,40.3015,40.2108,40.2834,209644.0
2017-09-20 15:55:00,44.4,44.48,44.39,44.43,459758.0,40.2834,40.3559,40.2743,40.3106,459758.0
2017-09-21 09:30:00,43.9,43.96,42.91,43.27,1026959.0,39.8297,39.8841,38.9315,39.2581,1026959.0
2017-09-21 09:35:00,43.27,43.38,43.0,43.35,459763.0,39.2581,39.3579,39.0132,39.3307,459763.0
2017-09-21 09:40:00,43.34,43.52,43.26,43.26,275330.0,39.3216,39.4849,39.249,39.249,275330.0
2017-09-21 09:45:00,43.26,43.43,43.25,43.31,367184.0,39.249,39.4033,39.24,39.2944,367184.0
2017-09-21 09:50:00,43.3,43.37,43.16,43.18,285390.0,39.2853,39.3489,39.1583,39.1765,285390.0
2017-09-21 09:55:00,43.18,43.23,43.08,43.19,311414.0,39.1765,39.2218,39.0857,39.1855,311414.0
2017-09-21 10:00:00,43.19,43.19,43.08,43.11,292428.0,39.1855,39.1855,39.0857,39.113,292428.0
2017-09-21 10:05:00,43.1,43.15,43.0,43.03,375500.0,39.1039,39.1492,39.0132,39.0404,375500.0
2017-09-21 10:10:00,43.03,43.1,43.0,43.01,345917.0,39.0404,39.1039,39.0132,39.0222,345917.0
2017-09-21 10:15:00,43.01,43.03,42.59,42.72,826155.0,39.0222,39.0404,38.6412,38.7591,826155.0
2017-09-21 10:20:00,42.72,42.72,42.41,42.52,642409.0,38.7591,38.7591,38.4779,38.5777,642409.0
2017-09-21 10:25:00,42.52,42.65,42.5,42.59,308455.0,38.5777,38.6956,38.5595,38.6412,308455.0
2017-09-21 10:30:00,42.58,42.69,42.51,42.53,207242.0,38.6321,38.7319,38.5686,38.5867,207242.0
2017-09-21 10:35:00,42.54,42.62,42.49,42.61,218798.0,38.5958,38.6684,38.5504,38.6593,218798.0
2017-09-21 10:40:00,42.61,42.62,42.5,42.52,136670.0,38.6593,38.6684,38.5595,38.5777,136670.0
2017-09-21 10:45:00,42.52,42.83,42.49,42.81,274368.0,38.5777,38.8589,38.5504,38.8408,274368.0
2017-09-21 10:50:00,42.82,42.94,42.74,42.76,168584.0,38.8498,38.9587,38.7773,38.7954,168584.0
2017-09-21 10:55:00,42.76,42.77,42.64,42.65,135416.0,38.7954,38.8045,38.6865,38.6956,135416.0
2017-09-21 11:00:00,42.65,42.7,42.56,42.68,237912.0,38.6956,38.741,38.614,38.7228,237912.0
2017-09-21 11:05:00,42.68,42.71,42.57,42.6,175201.0,38.7228,38.75,38.623,38.6502,175201.0
2017-09-21 11:10:00,42.6,42.78,42.59,42.77,168931.0,38.6502,38.8136,38.6412,38.8045,168931.0
2017-09-21 11:15:00,42.77,42.79,42.68,42.74,186520.0,38.8045,38.8226,38.7228,38.7773,186520.0
2017-09-21 11:20:00,42.75,42.89,42.72,42.87,158873.0,38.7863,38.9134,38.7591,38.8952,158873.0
2017-09-21 11:25:00,42.87,43.0,42.85,42.92,202033.0,38.8952,39.0132,38.8771,38.9406,202033.0
2017-09-21 11:30:00,42.92,43.0,42.88,42.92,129179.0,38.9406,39.0132,38.9043,38.9406,129179.0
2017-09-21 11:35:00,42.9,43.0,42.9,42.98,86659.0,38.9224,39.0132,38.9224,38.995,86659.0
2017-09-21 11:40:00,42.98,43.16,42.98,43.14,125090.0,38.995,39.1583,38.995,39.1402,125090.0
2017-09-21 11:45:00,43.14,43.19,43.04,43.06,135108.0,39.1402,39.1855,39.0494,39.0676,135108.0
2017-09-21 11:50:00,43.06,43.34,43.05,43.26,337923.0,39.0676,39.3216,39.0585,39.249,337923.0
2017-09-21 11:55:00,43.26,43.29,43.19,43.19,122477.0,39.249,39.2763,39.1855,39.1855,122477.0
2017-09-21 12:00:00,43.19,43.24,43.13,43.15,97965.0,39.1855,39.2309,39.1311,39.1492,97965.0
2017-09-21 12:05:00,43.15,43.18,43.09,43.17,122427.0,39.1492,39.1765,39.0948,39.1674,122427.0
2017-09-21 12:10:00,43.16,43.22,43.12,43.2,101116.0,39.1583,39.2128,39.122,39.1946,101116.0
2017-09-21 12:15:00,43.2,43.26,43.18,43.23,200593.0,39.1946,39.249,39.1765,39.2218,200593.0
2017-09-21 12:20:00,43.23,43.24,43.11,43.12,103769.0,39.2218,39.2309,39.113,39.122,103769.0
2017-09-21 12:25:00,43.13,43.18,43.11,43.12,79236.0,39.1311,39.1765,39.113,39.122,79236.0
2017-09-21 12:30:00,43.12,43.14,43.07,43.09,81520.0,39.122,39.1402,39.0767,39.0948,81520.0
2017-09-21 12:35:00,43.09,43.12,43.05,43.08,65238.0,39.0948,39.122,39.0585,39.0857,65238.0
2017-09-21 12:40:00,43.08,43.08,42.96,43.0,87587.0,39.0857,39.0857,38.9769,39.0132,87587.0
2017-09-21 12:45:00,43.0,43.03,42.97,42.98,43255.0,39.0132,39.0404,38.9859,38.995,43255.0
2017-09-21 12:50:00,42.99,43.08,42.98,43.06,120811.0,39.0041,39.0857,38.995,39.0676,120811.0
2017-09-21 12:55:00,43.05,43.08,43.02,43.07,34992.0,39.0585,39.0857,39.0313,39.0767,34992.0
2017-09-21 13:00:00,43.07,43.12,43.06,43.11,64366.0,39.0767,39.122,39.0676,39.113,64366.0
2017-09-21 13:05:00,43.1,43.19,43.08,43.19,49325.0,39.1039,39.1855,39.0857,39.1855,49325.0
2017-09-21 13:10:00,43.18,43.22,43.15,43.22,68740.0,39.1765,39.2128,39.1492,39.2128,68740.0
2017-09-21 13:15:00,43.22,43.28,43.21,43.28,49728.0,39.2128,39.2672,39.2037,39.2672,49728.0
2017-09-21 13:20:00,43.27,43.28,43.25,43.27,64050.0,39.2581,39.2672,39.24,39.2581,64050.0
2017-09-21 13:25:00,43.27,43.27,43.2,43.21,70411.0,39.2581,39.2581,39.1946,39.2037,70411.0
2017-09-21 13:30:00,43.21,43.25,43.21,43.23,63100.0,39.2037,39.24,39.2037,39.2218,63100.0
2017-09-21 13:35:00,43.23,43.28,43.23,43.26,85057.0,39.2218,39.2672,39.2218,39.249,85057.0
2017-09-21 13:40:00,43.26,43.34,43.26,43.3,87631.0,39.249,39.3216,39.249,39.2853,87631.0
2017-09-21 13:45:00,43.29,43.32,43.27,43.29,77934.0,39.2763,39.3035,39.2581,39.2763,77934.0
2017-09-21 13:50:00,43.29,43.31,43.26,43.27,137703.0,39.2763,39.2944,39.249,39.2581,137703.0
2017-09-21 13:55:00,43.27,43.3,43.27,43.29,94171.0,39.2581,39.2853,39.2581,39.2763,94171.0
2017-09-21 14:00:00,43.3,43.31,43.22,43.24,64831.0,39.2853,39.2944,39.2128,39.2309,64831.0
2017-09-21 14:05:00,43.24,43.24,43.15,43.16,59992.0,39.2309,39.2309,39.1492,39.1583,59992.0
2017-09-21 14:10:00,43.16,43.22,43.14,43.2,68319.0,39.1583,39.2128,39.1402,39.1946,68319.0
2017-09-21 14:15:00,43.2,43.22,43.17,43.19,93720.0,39.1946,39.2128,39.1674,39.1855,93720.0
2017-09-21 14:20:00,43.19,43.2,43.16,43.19,43094.0,39.1855,39.1946,39.1583,39.1855,43094.0
2017-09-21 14:25:00,43.18,43.19,43.15,43.16,54164.0,39.1765,39.1855,39.1492,39.1583,54164.0
2017-09-21 14:30:00,43.15,43.17,43.09,43.11,51191.0,39.1492,39.1674,39.0948,39.113,51191.0
2017-09-21 14:35:00,43.1,43.1,43.03,43.04,111547.0,39.1039,39.1039,39.0404,39.0494,111547.0
2017-09-21 14:40:00,43.04,43.05,42.98,42.98,131431.0,39.0494,39.0585,38.995,38.995,131431.0
2017-09-21 14:45:00,42.99,43.01,42.95,43.0,87623.0,39.0041,39.0222,38.9678,39.0132,87623.0
2017-09-21 14:50:00,43.0,43.04,42.99,43.01,100934.0,39.0132,39.0494,39.0041,39.0222,100934.0
2017-09-21 14:55:00,43.01,43.07,43.01,43.05,58322.0,39.0222,39.0767,39.0222,39.0585,58322.0
2017-09-21 15:00:00,43.06,43.09,43.04,43.05,79231.0,39.0676,39.0948,39.0494,39.0585,79231.0
2017-09-21 15:05:00,43.06,43.08,43.05,43.08,46118.0,39.0676,39.0857,39.0585,39.0857,46118.0
2017-09-21 15:10:00,43.07,43.08,43.0,43.01,77930.0,39.0767,39.0857,39.0132,39.0222,77930.0
2017-09-21 15:15:00,43.02,43.07,42.99,43.06,100758.0,39.0313,39.0767,39.0041,39.0676,100758.0
2017-09-21 15:20:00,43.07,43.08,43.04,43.06,75044.0,39.0767,39.0857,39.0494,39.0676,75044.0
2017-09-21 15:25:00,43.06,43.09,43.04,43.07,73539.0,39.0676,39.0948,39.0494,39.0767,73539.0
2017-09-21 15:30:00,43.08,43.1,43.05,43.08,73868.0,39.0857,39.1039,39.0585,39.0857,73868.0
2017-09-21 15:35:00,43.09,43.1,43.07,43.09,66467.0,39.0948,39.1039,39.0767,39.0948,66467.0
2017-09-21 15:40:00,43.09,43.1,43.01,43.02,111832.0,39.0948,39.1039,39.0222,39.0313,111832.0
2017-09-21 15:45:00,43.01,43.06,42.99,43.02,135536.0,39.0222,39.0676,39.0041,39.0313,135536.0
2017-09-21 15:50:00,43.01,43.06,43.01,43.01,223901.0,39.0222,39.0676,39.0222,39.0222,223901.0
2017-09-21 15:55:00,43.01,43.03,42.93,42.96,514199.0,39.0222,39.0404,38.9496,38.9769,514199.0
2017-09-22 09:30:00,42.48,42.64,42.3,42.48,696814.0,38.5414,38.6865,38.3781,38.5414,696814.0
2017-09-22 09:35:00,42.48,42.68,42.46,42.64,388437.0,38.5414,38.7228,38.5232,38.6865,388437.0
2017-09-22 09:40:00,42.64,42.68,42.39,42.47,376030.0,38.6865,38.7228,38.4597,38.5323,376030.0
2017-09-22 09:45:00,42.44,42.48,42.37,42.43,195727.0,38.5051,38.5414,38.4416,38.496,195727.0
2017-09-22 09:50:00,42.42,42.46,42.31,42.41,204568.0,38.4869,38.5232,38.3871,38.4779,204568.0
2017-09-22 09:55:00,42.42,42.44,42.33,42.37,410209.0,38.4869,38.5051,38.4053,38.4416,410209.0
2017-09-22 10:00:00,42.37,42.39,42.29,42.36,181087.0,38.4416,38.4597,38.369,38.4325,181087.0
2017-09-22 10:05:00,42.36,42.56,42.36,42.47,303924.0,38.4325,38.614,38.4325,38.5323,303924.0
2017-09-22 10:10:00,42.47,42.51,42.36,42.46,281114.0,38.5323,38.5686,38.4325,38.5232,281114.0
2017-09-22 10:15:00,42.46,42.59,42.46,42.55,192154.0,38.5232,38.6412,38.5232,38.6049,192154.0
2017-09-22 10:20:00,42.54,42.56,42.44,42.53,186698.0,38.5958,38.614,38.5051,38.5867,186698.0
2017-09-22 10:25:00,42.52,42.61,42.48,42.54,90559.0,38.5777,38.6593,38.5414,38.5958,90559.0
2017-09-22 10:30:00,42.54,42.56,42.38,42.52,235227.0,38.5958,38.614,38.4506,38.5777,235227.0
2017-09-22 10:35:00,42.52,42.55,42.49,42.54,131041.0,38.5777,38.6049,38.5504,38.5958,131041.0
2017-09-22 10:40:00,42.54,42.56,42.45,42.49,90951.0,38.5958,38.614,38.5142,38.5504,90951.0
2017-09-22 10:45:00,42.49,42.53,42.43,42.44,108864.0,38.5504,38.5867,38.496,38.5051,108864.0
2017-09-22 10:50:00,42.44,42.46,42.33,42.4,127377.0,38.5051,38.5232,38.4053,38.4688,127377.0
2017-09-22 10:55:00,42.4,42.43,42.27,42.33,163928.0,38.4688,38.496,38.3508,38.4053,163928.0
2017-09-22 11:00:00,42.32,42.35,42.28,42.34,215508.0,38.3962,38.4234,38.3599,38.4143,215508.0
2017-09-22 11:05:00,42.34,42.42,42.29,42.38,201763.0,38.4143,38.4869,38.369,38.4506,201763.0
2017-09-22 11:10:00,42.38,42.42,42.36,42.4,63472.0,38.4506,38.4869,38.4325,38.4688,63472.0
2017-09-22 11:15:00,42.4,42.45,42.34,42.34,87672.0,38.4688,38.5142,38.4143,38.4143,87672.0
2017-09-22 11:20:00,42.34,42.41,42.34,42.39,101268.0,38.4143,38.4779,38.4143,38.4597,101268.0
2017-09-22 11:25:00,42.38,42.38,42.25,42.27,102550.0,38.4506,38.4506,38.3327,38.3508,102550.0
2017-09-22 11:30:00,42.27,42.29,42.16,42.21,215143.0,38.3508,38.369,38.251,38.2964,215143.0
2017-09-22 11:35:00,42.21,42.28,42.16,42.25,78740.0,38.2964,38.3599,38.251,38.3327,78740.0
2017-09-22 11:40:00,42.25,42.32,42.24,42.29,64492.0,38.3327,38.3962,38.3236,38.369,64492.0
2017-09-22 11:45:00,42.29,42.31,42.2,42.26,75551.0,38.369,38.3871,38.2873,38.3418,75551.0
2017-09-22 11:50:00,42.26,42.26,42.19,42.21,124137.0,38.3418,38.3418,38.2783,38.2964,124137.0
2017-09-22 11:55:00,42.22,42.32,42.21,42.3,80526.0,38.3055,38.3962,38.2964,38.3781,80526.0
2017-09-22 12:00:00,42.29,42.31,42.2,42.3,85377.0,38.369,38.3871,38.2873,38.3781,85377.0
2017-09-22 12:05:00,42.3,42.38,42.28,42.35,53344.0,38.3781,38.4506,38.3599,38.4234,53344.0
2017-09-22 12:10:00,42.36,42.43,42.34,42.39,77647.0,38.4325,38.496,38.4143,38.4597,77647.0
2017-09-22 12:15:00,42.39,42.45,42.38,42.4,125846.0,38.4597,38.5142,38.4506,38.4688,125846.0
2017-09-22 12:20:00,42.4,42.44,42.39,42.44,91553.0,38.4688,38.5051,38.4597,38.5051,91553.0
2017-09-22 12:25:00,42.44,42.54,42.44,42.52,143857.0,38.5051,38.5958,38.5051,38.5777,143857.0
2017-09-22 12:30:00,42.52,42.53,42.44,42.45,145946.0,38.5777,38.5867,38.5051,38.5142,145946.0
2017-09-22 12:35:00,42.45,42.48,42.43,42.45,72286.0,38.5142,38.5414,38.496,38.5142,72286.0
2017-09-22 12:40:00,42.44,42.46,42.29,42.44,106056.0,38.5051,38.5232,38.369,38.5051,106056.0
2017-09-22 12:45:00,42.44,42.49,42.42,42.47,86049.0,38.5051,38.5504,38.4869,38.5323,86049.0
2017-09-22 12:50:00,42.48,42.5,42.44,42.45,100430.0,38.5414,38.5595,38.5051,38.5142,100430.0
2017-09-22 12:55:00,42.44,42.44,42.38,42.39,67873.0,38.5051,38.5051,38.4506,38.4597,67873.0
2017-09-22 13:00:00,42.39,42.46,42.36,42.46,100685.0,38.4597,38.5232,38.4325,38.5232,100685.0
2017-09-22 13:05:00,42.46,42.46,42.43,42.45,90555.0,38.5232,38.5232,38.496,38.5142,90555.0
2017-09-22 13:10:00,42.44,42.48,42.36,42.37,122064.0,38.5051,38.5414,38.4325,38.4416,122064.0
2017-09-22 13:15:00,42.37,42.38,42.32,42.35,58978.0,38.4416,38.4506,38.3962,38.4234,58978.0
2017-09-22 13:20:00,42.36,42.36,42.3,42.34,35334.0,38.4325,38.4325,38.3781,38.4143,35334.0
2017-09-22 13:25:00,42.33,42.39,42.32,42.37,36769.0,38.4053,38.4597,38.3962,38.4416,36769.0
2017-09-22 13:30:00,42.37,42.4,42.35,42.38,39462.0,38.4416,38.4688,38.4234,38.4506,39462.0
2017-09-22 13:35:00,42.38,42.39,42.35,42.36,31136.0,38.4506,38.4597,38.4234,38.4325,31136.0
2017-09-22 13:40:00,42.36,42.38,42.34,42.34,52956.0,38.4325,38.4506,38.4143,38.4143,52956.0
2017-09-22 13:45:00,42.35,42.38,42.32,42.32,27693.0,38.4234,38.4506,38.3962,38.3962,27693.0
2017-09-22 13:50:00,42.32,42.37,42.28,42.34,119875.0,38.3962,38.4416,38.3599,38.4143,119875.0
2017-09-22 13:55:00,42.34,42.35,42.32,42.33,26903.0,38.4143,38.4234,38.3962,38.4053,26903.0
2017-09-22 14:00:00,42.33,42.35,42.3,42.31,66897.0,38.4053,38.4234,38.3781,38.3871,66897.0
2017-09-22 14:05:00,42.32,42.33,42.29,42.32,65100.0,38.3962,38.4053,38.369,38.3962,65100.0
2017-09-22 14:10:00,42.32,42.35,42.31,42.32,69994.0,38.3962,38.4234,38.3871,38.3962,69994.0
2017-09-22 14:15:00,42.31,42.33,42.3,42.32,42904.0,38.3871,38.4053,38.3781,38.3962,42904.0
2017-09-22 14:20:00,42.32,42.4,42.28,42.4,119882.0,38.3962,38.4688,38.3599,38.4688,119882.0
2017-09-22 14:25:00,42.4,42.47,42.37,42.44,109316.0,38.4688,38.5323,38.4416,38.5051,109316.0
2017-09-22 14:30:00,42.45,42.46,42.4,42.45,77613.0,38.5142,38.5232,38.4688,38.5142,77613.0
2017-09-22 14:35:00,42.45,42.46,42.39,42.42,54173.0,38.5142,38.5232,38.4597,38.4869,54173.0
2017-09-22 14:40:00,42.42,42.47,42.41,42.47,73128.0,38.4869,38.5323,38.4779,38.5323,73128.0
2017-09-22 14:45:00,42.48,42.51,42.47,42.5,94419.0,38.5414,38.5686,38.5323,38.5595,94419.0
2017-09-22 14:50:00,42.5,42.52,42.49,42.52,58032.0,38.5595,38.5777,38.5504,38.5777,58032.0
2017-09-22 14:55:00,42.52,42.55,42.5,42.5,80964.0,38.5777,38.6049,38.5595,38.5595,80964.0
2017-09-22 15:00:00,42.5,42.52,42.5,42.5,30714.0,38.5595,38.5777,38.5595,38.5595,30714.0
2017-09-22 15:05:00,42.51,42.52,42.47,42.5,67954.0,38.5686,38.5777,38.5323,38.5595,67954.0
2017-09-22 15:10:00,42.49,42.5,42.41,42.42,70234.0,38.5504,38.5595,38.4779,38.4869,70234.0
2017-09-22 15:15:00,42.43,42.46,42.42,42.43,51105.0,38.496,38.5232,38.4869,38.496,51105.0
2017-09-22 15:20:00,42.43,42.44,42.4,42.4,118025.0,38.496,38.5051,38.4688,38.4688,118025.0
2017-09-22 15:25:00,42.4,42.41,42.37,42.39,93448.0,38.4688,38.4779,38.4416,38.4597,93448.0
2017-09-22 15:30:00,42.39,42.4,42.35,42.35,61535.0,38.4597,38.4688,38.4234,38.4234,61535.0
2017-09-22 15:35:00,42.36,42.36,42.32,42.33,92613.0,38.4325,38.4325,38.3962,38.4053,92613.0
2017-09-22 15:40:00,42.34,42.37,42.33,42.37,153868.0,38.4143,38.4416,38.4053,38.4416,153868.0
2017-09-22 15:45:00,42.37,42.37,42.34,42.37,242715.0,38.4416,38.4416,38.4143,38.4416,242715.0
2017-09-22 15:50:00,42.37,42.44,42.36,42.39,412290.0,38.4416,38.5051,38.4325,38.4597,412290.0
2017-09-22 15:55:00,42.4,42.41,42.34,42.35,568217.0,38.4688,38.4779,38.4143,38.4234,568217.0
2017-09-25 09:30:00,42.04,42.09,41.7,41.76,530978.0,38.1422,38.1875,37.8337,37.8881,530978.0
2017-09-25 09:35:00,41.76,41.78,41.11,41.11,489726.0,37.8881,37.9063,37.2984,37.2984,489726.0
2017-09-25 09:40:00,41.1,41.16,40.81,40.95,924284.0,37.2893,37.3438,37.0262,37.1532,924284.0
2017-09-25 09:45:00,40.94,40.95,40.47,40.55,739018.0,37.1442,37.1532,36.7177,36.7903,739018.0
2017-09-25 09:50:00,40.55,40.93,40.55,40.91,677701.0,36.7903,37.1351,36.7903,37.1169,677701.0
2017-09-25 09:55:00,40.91,41.05,40.8,41.03,461127.0,37.1169,37.244,37.0171,37.2258,461127.0
2017-09-25 10:00:00,41.04,41.1,40.87,40.98,401602.0,37.2349,37.2893,37.0806,37.1804,401602.0
2017-09-25 10:05:00,40.98,41.26,40.97,41.25,337911.0,37.1804,37.4345,37.1714,37.4254,337911.0
2017-09-25 10:10:00,41.25,41.44,41.22,41.44,386671.0,37.4254,37.5978,37.3982,37.5978,386671.0
2017-09-25 10:15:00,41.44,41.44,41.26,41.27,150826.0,37.5978,37.5978,37.4345,37.4436,150826.0
2017-09-25 10:20:00,41.28,41.3,41.17,41.19,335725.0,37.4526,37.4708,37.3528,37.371,335725.0
2017-09-25 10:25:00,41.19,41.21,41.02,41.12,207431.0,37.371,37.3891,37.2167,37.3075,207431.0
2017-09-25 10:30:00,41.12,41.14,40.9,40.91,646004.0,37.3075,37.3256,37.1079,37.1169,646004.0
2017-09-25 10:35:00,40.92,40.97,40.78,40.85,368700.0,37.126,37.1714,36.999,37.0625,368700.0
2017-09-25 10:40:00,40.85,41.14,40.83,41.1,315586.0,37.0625,37.3256,37.0444,37.2893,315586.0
2017-09-25 10:45:00,41.1,41.12,40.95,40.99,133210.0,37.2893,37.3075,37.1532,37.1895,133210.0
2017-09-25 10:50:00,40.99,41.01,40.87,40.91,215980.0,37.1895,37.2077,37.0806,37.1169,215980.0
2017-09-25 10:55:00,40.92,40.92,40.7,40.8,348359.0,37.126,37.126,36.9264,37.0171,348359.0
2017-09-25 11:00:00,40.81,40.85,40.6,40.7,223642.0,37.0262,37.0625,36.8357,36.9264,223642.0
2017-09-25 11:05:00,40.7,40.9,40.65,40.87,191796.0,36.9264,37.1079,36.881,37.0806,191796.0
2017-09-25 11:10:00,40.86,41.16,40.84,41.11,223716.0,37.0716,37.3438,37.0534,37.2984,223716.0
2017-09-25 11:15:00,41.12,41.38,41.11,41.38,191392.0,37.3075,37.5434,37.2984,37.5434,191392.0
2017-09-25 11:20:00,41.38,41.39,41.24,41.34,160492.0,37.5434,37.5524,37.4163,37.5071,160492.0
2017-09-25 11:25:00,41.34,41.5,41.34,41.38,172365.0,37.5071,37.6522,37.5071,37.5434,172365.0
2017-09-25 11:30:00,41.37,41.37,41.19,41.2,204118.0,37.5343,37.5343,37.371,37.38,204118.0
2017-09-25 11:35:00,41.2,41.23,41.1,41.12,139921.0,37.38,37.4073,37.2893,37.3075,139921.0
2017-09-25 11:40:00,41.12,41.14,41.03,41.03,149286.0,37.3075,37.3256,37.2258,37.2258,149286.0
2017-09-25 11:45:00,41.03,41.2,41.0,41.14,123647.0,37.2258,37.38,37.1986,37.3256,123647.0
2017-09-25 11:50:00,41.14,41.16,41.08,41.13,91068.0,37.3256,37.3438,37.2712,37.3165,91068.0
2017-09-25 11:55:00,41.12,41.2,41.08,41.18,100325.0,37.3075,37.38,37.2712,37.3619,100325.0
2017-09-25 12:00:00,41.18,41.19,40.95,40.95,75205.0,37.3619,37.371,37.1532,37.1532,75205.0
2017-09-25 12:05:00,40.95,40.96,40.79,40.81,141783.0,37.1532,37.1623,37.0081,37.0262,141783.0
2017-09-25 12:10:00,40.81,40.94,40.8,40.83,120925.0,37.0262,37.1442,37.0171,37.0444,120925.0
2017-09-25 12:15:00,40.83,40.92,40.74,40.87,121459.0,37.0444,37.126,36.9627,37.0806,121459.0
2017-09-25 12:20:00,40.87,40.91,40.79,40.91,155784.0,37.0806,37.1169,37.0081,37.1169,155784.0
2017-09-25 12:25:00,40.92,41.0,40.89,41.0,89642.0,37.126,37.1986,37.0988,37.1986,89642.0
2017-09-25 12:30:00,41.0,41.06,40.95,40.98,108744.0,37.1986,37.253,37.1532,37.1804,108744.0
2017-09-25 12:35:00,40.97,41.06,40.96,41.05,84813.0,37.1714,37.253,37.1623,37.244,84813.0
2017-09-25 12:40:00,41.05,41.12,41.01,41.05,57053.0,37.244,37.3075,37.2077,37.244,57053.0
2017-09-25 12:45:00,41.05,41.12,41.04,41.06,49150.0,37.244,37.3075,37.2349,37.253,49150.0
2017-09-25 12:50:00,41.07,41.17,41.06,41.16,63466.0,37.2621,37.3528,37.253,37.3438,63466.0
2017-09-25 12:55:00,41.17,41.2,41.11,41.14,65169.0,37.3528,37.38,37.2984,37.3256,65169.0
2017-09-25 13:00:00,41.13,41.15,41.09,41.13,48447.0,37.3165,37.3347,37.2802,37.3165,48447.0
2017-09-25 13:05:00,41.13,41.23,41.13,41.2,67775.0,37.3165,37.4073,37.3165,37.38,67775.0
2017-09-25 13:10:00,41.19,41.31,41.19,41.25,105910.0,37.371,37.4798,37.371,37.4254,105910.0
2017-09-25 13:15:00,41.25,41.25,41.19,41.23,110067.0,37.4254,37.4254,37.371,37.4073,110067.0
2017-09-25 13:20:00,41.23,41.24,41.17,41.17,40435.0,37.4073,37.4163,37.3528,37.3528,40435.0
2017-09-25 13:25:00,41.17,41.18,41.11,41.13,85957.0,37.3528,37.3619,37.2984,37.3165,85957.0
2017-09-25 13:30:00,41.14,41.14,41.04,41.09,51156.0,37.3256,37.3256,37.2349,37.2802,51156.0
2017-09-25 13:35:00,41.08,41.14,41.03,41.11,85725.0,37.2712,37.3256,37.2258,37.2984,85725.0
2017-09-25 13:40:00,41.12,41.13,41.06,41.06,82006.0,37.3075,37.3165,37.253,37.253,82006.0
2017-09-25 13:45:00,41.07,41.14,41.06,41.13,84274.0,37.2621,37.3256,37.253,37.3165,84274.0
2017-09-25 13:50:00,41.12,41.18,41.12,41.18,58189.0,37.3075,37.3619,37.3075,37.3619,58189.0
2017-09-25 13:55:00,41.18,41.21,41.15,41.21,69654.0,37.3619,37.3891,37.3347,37.3891,69654.0
2017-09-25 14:00:00,41.21,41.27,41.19,41.25,105705.0,37.3891,37.4436,37.371,37.4254,105705.0
2017-09-25 14:05:00,41.26,41.27,41.16,41.2,129058.0,37.4345,37.4436,37.3438,37.38,129058.0
2017-09-25 14:10:00,41.19,41.2,41.15,41.16,65439.0,37.371,37.38,37.3347,37.3438,65439.0
2017-09-25 14:15:00,41.15,41.16,41.05,41.07,78892.0,37.3347,37.3438,37.244,37.2621,78892.0
2017-09-25 14:20:00,41.06,41.1,40.98,41.05,130668.0,37.253,37.2893,37.1804,37.244,130668.0
2017-09-25 14:25:00,41.04,41.04,40.94,40.98,60880.0,37.2349,37.2349,37.1442,37.1804,60880.0
2017-09-25 14:30:00,40.97,40.98,40.84,40.86,91775.0,37.1714,37.1804,37.0534,37.0716,91775.0
2017-09-25 14:35:00,40.86,40.86,40.68,40.71,265736.0,37.0716,37.0716,36.9083,36.9355,265736.0
2017-09-25 14:40:00,40.71,40.75,40.67,40.68,88938.0,36.9355,36.9718,36.8992,36.9083,88938.0
2017-09-25 14:45:00,40.67,40.79,40.67,40.78,136094.0,36.8992,37.0081,36.8992,36.999,136094.0
2017-09-25 14:50:00,40.77,40.88,40.75,40.85,121474.0,36.9899,37.0897,36.9718,37.0625,121474.0
2017-09-25 14:55:00,40.86,40.93,40.85,40.92,101479.0,37.0716,37.1351,37.0625,37.126,101479.0
2017-09-25 15:00:00,40.91,40.92,40.83,40.88,137243.0,37.1169,37.126,37.0444,37.0897,137243.0
2017-09-25 15:05:00,40.89,40.93,40.87,40.88,136026.0,37.0988,37.1351,37.0806,37.0897,136026.0
2017-09-25 15:10:00,40.89,40.93,40.86,40.91,156989.0,37.0988,37.1351,37.0716,37.1169,156989.0
2017-09-25 15:15:00,40.92,40.95,40.83,40.84,104964.0,37.126,37.1532,37.0444,37.0534,104964.0
2017-09-25 15:20:00,40.84,40.85,40.77,40.82,127694.0,37.0534,37.0625,36.9899,37.0353,127694.0
2017-09-25 15:25:00,40.82,40.87,40.81,40.84,134409.0,37.0353,37.0806,37.0262,37.0534,134409.0
2017-09-25 15:30:00,40.85,40.92,40.83,40.91,172588.0,37.0625,37.126,37.0444,37.1169,172588.0
2017-09-25 15:35:00,40.91,40.94,40.87,40.9,97810.0,37.1169,37.1442,37.0806,37.1079,97810.0
2017-09-25 15:40:00,40.89,40.91,40.79,40.81,161499.0,37.0988,37.1169,37.0081,37.0262,161499.0
2017-09-25 15:45:00,40.81,40.93,40.8,40.92,244659.0,37.0262,37.1351,37.0171,37.126,244659.0
2017-09-25 15:50:00,40.92,40.98,40.85,40.9,320058.0,37.126,37.1804,37.0625,37.1079,320058.0
2017-09-25 15:55:00,40.9,40.94,40.85,40.93,473045.0,37.1079,37.1442,37.0625,37.1351,473045.0
2017-09-26 09:30:00,41.56,41.75,41.45,41.55,738481.0,37.7067,37.8791,37.6069,37.6976,738481.0
2017-09-26 09:35:00,41.55,41.56,41.47,41.56,373211.0,37.6976,37.7067,37.625,37.7067,373211.0
2017-09-26 09:40:00,41.56,41.78,41.49,41.55,487574.0,37.7067,37.9063,37.6432,37.6976,487574.0
2017-09-26 09:45:00,41.58,41.6,41.49,41.58,207278.0,37.7248,37.743,37.6432,37.7248,207278.0
2017-09-26 09:50:00,41.57,41.66,41.4,41.4,237256.0,37.7157,37.7974,37.5615,37.5615,237256.0
2017-09-26 09:55:00,41.4,41.41,41.28,41.4,195574.0,37.5615,37.5706,37.4526,37.5615,195574.0
2017-09-26 10:00:00,41.41,41.52,41.33,41.45,794161.0,37.5706,37.6704,37.498,37.6069,794161.0
2017-09-26 10:05:00,41.45,41.55,41.43,41.47,203985.0,37.6069,37.6976,37.5887,37.625,203985.0
2017-09-26 10:10:00,41.47,41.56,41.46,41.51,152661.0,37.625,37.7067,37.6159,37.6613,152661.0
2017-09-26 10:15:00,41.51,41.53,41.48,41.5,145594.0,37.6613,37.6795,37.6341,37.6522,145594.0
2017-09-26 10:20:00,41.49,41.52,41.45,41.5,107755.0,37.6432,37.6704,37.6069,37.6522,107755.0
2017-09-26 10:25:00,41.51,41.54,41.38,41.41,128375.0,37.6613,37.6885,37.5434,37.5706,128375.0
2017-09-26 10:30:00,41.41,41.46,41.3,41.3,465005.0,37.5706,37.6159,37.4708,37.4708,465005.0
2017-09-26 10:35:00,41.31,41.34,41.18,41.33,142834.0,37.4798,37.5071,37.3619,37.498,142834.0
2017-09-26 10:40:00,41.33,41.38,41.3,41.32,145335.0,37.498,37.5434,37.4708,37.4889,145335.0
2017-09-26 10:45:00,41.32,41.39,41.26,41.28,198992.0,37.4889,37.5524,37.4345,37.4526,198992.0
2017-09-26 10:50:00,41.27,41.41,41.25,41.25,141904.0,37.4436,37.5706,37.4254,37.4254,141904.0
2017-09-26 10:55:00,41.24,41.24,41.01,41.1,184863.0,37.4163,37.4163,37.2077,37.2893,184863.0
2017-09-26 11:00:00,41.1,41.23,40.96,40.97,285540.0,37.2893,37.4073,37.1623,37.1714,285540.0
2017-09-26 11:05:00,40.98,40.99,40.61,40.66,300233.0,37.1804,37.1895,36.8448,36.8901,300233.0
2017-09-26 11:10:00,40.67,40.69,40.41,40.47,339425.0,36.8992,36.9173,36.6633,36.7177,339425.0
2017-09-26 11:15:00,40.47,40.72,40.47,40.72,235096.0,36.7177,36.9446,36.7177,36.9446,235096.0
2017-09-26 11:20:00,40.72,40.79,40.57,40.59,202526.0,36.9446,37.0081,36.8085,36.8266,202526.0
2017-09-26 11:25:00,40.59,40.59,40.25,40.31,347865.0,36.8266,36.8266,36.5181,36.5726,347865.0
2017-09-26 11:30:00,40.3,40.37,40.25,40.28,317390.0,36.5635,36.627,36.5181,36.5453,317390.0
2017-09-26 11:35:00,40.29,40.4,40.21,40.36,303106.0,36.5544,36.6542,36.4818,36.6179,303106.0
2017-09-26 11:40:00,40.37,40.38,40.31,40.34,126362.0,36.627,36.6361,36.5726,36.5998,126362.0
2017-09-26 11:45:00,40.34,40.39,40.32,40.35,138078.0,36.5998,36.6451,36.5816,36.6089,138078.0
2017-09-26 11:50:00,40.35,40.41,40.21,40.25,310061.0,36.6089,36.6633,36.4818,36.5181,310061.0
2017-09-26 11:55:00,40.24,40.24,40.11,40.15,368787.0,36.5091,36.5091,36.3911,36.4274,368787.0
2017-09-26 12:00:00,40.15,40.33,40.14,40.3,196044.0,36.4274,36.5907,36.4183,36.5635,196044.0
2017-09-26 12:05:00,40.29,40.42,40.29,40.31,164471.0,36.5544,36.6724,36.5544,36.5726,164471.0
2017-09-26 12:10:00,40.32,40.4,40.3,40.32,58757.0,36.5816,36.6542,36.5635,36.5816,58757.0
2017-09-26 12:15:00,40.32,40.35,40.31,40.35,48616.0,36.5816,36.6089,36.5726,36.6089,48616.0
2017-09-26 12:20:00,40.35,40.36,40.31,40.33,59126.0,36.6089,36.6179,36.5726,36.5907,59126.0
2017-09-26 12:25:00,40.33,40.35,40.21,40.31,120431.0,36.5907,36.6089,36.4818,36.5726,120431.0
2017-09-26 12:30:00,40.31,40.39,40.31,40.38,88553.0,36.5726,36.6451,36.5726,36.6361,88553.0
2017-09-26 12:35:00,40.38,40.42,40.26,40.29,118937.0,36.6361,36.6724,36.5272,36.5544,118937.0
2017-09-26 12:40:00,40.27,40.31,40.2,40.26,95486.0,36.5363,36.5726,36.4728,36.5272,95486.0
2017-09-26 12:45:00,40.25,40.3,40.17,40.3,77307.0,36.5181,36.5635,36.4455,36.5635,77307.0
2017-09-26 12:50:00,40.3,40.39,40.27,40.39,49571.0,36.5635,36.6451,36.5363,36.6451,49571.0
2017-09-26 12:55:00,40.38,40.42,40.35,40.41,76013.0,36.6361,36.6724,36.6089,36.6633,76013.0
2017-09-26 13:00:00,40.41,40.46,40.4,40.44,56954.0,36.6633,36.7087,36.6542,36.6905,56954.0
2017-09-26 13:05:00,40.43,40.58,40.43,40.57,70157.0,36.6814,36.8175,36.6814,36.8085,70157.0
2017-09-26 13:10:00,40.57,40.71,40.55,40.67,121789.0,36.8085,36.9355,36.7903,36.8992,121789.0
2017-09-26 13:15:00,40.66,40.73,40.52,40.55,55413.0,36.8901,36.9536,36.7631,36.7903,55413.0
2017-09-26 13:20:00,40.55,40.58,40.52,40.58,38378.0,36.7903,36.8175,36.7631,36.8175,38378.0
2017-09-26 13:25:00,40.59,40.7,40.58,40.62,96288.0,36.8266,36.9264,36.8175,36.8538,96288.0
2017-09-26 13:30:00,40.63,40.7,40.61,40.69,80044.0,36.8629,36.9264,36.8448,36.9173,80044.0
2017-09-26 13:35:00,40.67,40.73,40.65,40.67,70859.0,36.8992,36.9536,36.881,36.8992,70859.0
2017-09-26 13:40:00,40.66,40.69,40.64,40.64,75395.0,36.8901,36.9173,36.872,36.872,75395.0
2017-09-26 13:45:00,40.64,40.65,40.55,40.56,83634.0,36.872,36.881,36.7903,36.7994,83634.0
2017-09-26 13:50:00,40.56,40.56,40.47,40.5,93054.0,36.7994,36.7994,36.7177,36.7449,93054.0
2017-09-26 13:55:00,40.5,40.54,40.49,40.52,135775.0,36.7449,36.7812,36.7359,36.7631,135775.0
2017-09-26 14:00:00,40.52,40.56,40.49,40.5,60977.0,36.7631,36.7994,36.7359,36.7449,60977.0
2017-09-26 14:05:00,40.5,40.54,40.49,40.52,41717.0,36.7449,36.7812,36.7359,36.7631,41717.0
2017-09-26 14:10:00,40.51,40.54,40.5,40.53,34424.0,36.754,36.7812,36.7449,36.7722,34424.0
2017-09-26 14:15:00,40.53,40.6,40.51,40.59,62578.0,36.7722,36.8357,36.754,36.8266,62578.0
2017-09-26 14:20:00,40.6,40.71,40.6,40.68,95040.0,36.8357,36.9355,36.8357,36.9083,95040.0
2017-09-26 14:25:00,40.68,40.68,40.62,40.62,34563.0,36.9083,36.9083,36.8538,36.8538,34563.0
2017-09-26 14:30:00,40.62,40.68,40.61,40.66,53338.0,36.8538,36.9083,36.8448,36.8901,53338.0
2017-09-26 14:35:00,40.66,40.69,40.59,40.59,94071.0,36.8901,36.9173,36.8266,36.8266,94071.0
2017-09-26 14:40:00,40.59,40.63,40.57,40.61,55917.0,36.8266,36.8629,36.8085,36.8448,55917.0
2017-09-26 14:45:00,40.61,40.67,40.58,40.66,33310.0,36.8448,36.8992,36.8175,36.8901,33310.0
2017-09-26 14:50:00,40.66,40.69,40.66,40.67,29063.0,36.8901,36.9173,36.8901,36.8992,29063.0
2017-09-26 14:55:00,40.67,40.76,40.67,40.74,79042.0,36.8992,36.9808,36.8992,36.9627,79042.0
2017-09-26 15:00:00,40.75,40.75,40.67,40.67,65169.0,36.9718,36.9718,36.8992,36.8992,65169.0
2017-09-26 15:05:00,40.68,40.74,40.67,40.73,65958.0,36.9083,36.9627,36.8992,36.9536,65958.0
2017-09-26 15:10:00,40.74,40.79,40.73,40.77,86321.0,36.9627,37.0081,36.9536,36.9899,86321.0
2017-09-26 15:15:00,40.77,40.79,40.73,40.76,142610.0,36.9899,37.0081,36.9536,36.9808,142610.0
2017-09-26 15:20:00,40.76,40.76,40.71,40.73,49967.0,36.9808,36.9808,36.9355,36.9536,49967.0
2017-09-26 15:25:00,40.73,40.73,40.7,40.73,114505.0,36.9536,36.9536,36.9264,36.9536,114505.0
2017-09-26 15:30:00,40.72,40.72,40.62,40.62,108794.0,36.9446,36.9446,36.8538,36.8538,108794.0
2017-09-26 15:35:00,40.62,40.65,40.56,40.58,152792.0,36.8538,36.881,36.7994,36.8175,152792.0
2017-09-26 15:40:00,40.57,40.6,40.51,40.51,188393.0,36.8085,36.8357,36.754,36.754,188393.0
2017-09-26 15:45:00,40.52,40.56,40.49,40.5,201383.0,36.7631,36.7994,36.7359,36.7449,201383.0
2017-09-26 15:50:00,40.5,40.5,40.32,40.33,479030.0,36.7449,36.7449,36.5816,36.5907,479030.0
2017-09-26 15:55:00,40.33,40.37,40.29,40.32,730392.0,36.5907,36.627,36.5544,36.5816,730392.0
2017-09-27 09:30:00,40.71,40.84,40.05,40.33,1019185.0,36.9355,37.0534,36.3367,36.5907,1019185.0
2017-09-27 09:35:00,40.32,40.66,40.32,40.66,660861.0,36.5816,36.8901,36.5816,36.8901,660861.0
2017-09-27 09:40:00,40.66,40.8,40.59,40.6,539479.0,36.8901,37.0171,36.8266,36.8357,539479.0
2017-09-27 09:45:00,40.59,40.62,40.47,40.51,416772.0,36.8266,36.8538,36.7177,36.754,416772.0
2017-09-27 09:50:00,40.51,40.52,40.38,40.42,602840.0,36.754,36.7631,36.6361,36.6724,602840.0
2017-09-27 09:55:00,40.42,40.49,40.24,40.27,349253.0,36.6724,36.7359,36.5091,36.5363,349253.0
2017-09-27 10:00:00,40.27,40.32,40.22,40.27,288613.0,36.5363,36.5816,36.4909,36.5363,288613.0
2017-09-27 10:05:00,40.26,40.35,40.25,40.27,188780.0,36.5272,36.6089,36.5181,36.5363,188780.0
2017-09-27 10:10:00,40.27,40.28,40.16,40.22,271894.0,36.5363,36.5453,36.4365,36.4909,271894.0
2017-09-27 10:15:00,40.22,40.34,40.21,40.32,196233.0,36.4909,36.5998,36.4818,36.5816,196233.0
2017-09-27 10:20:00,40.32,40.49,40.29,40.45,197894.0,36.5816,36.7359,36.5544,36.6996,197894.0
2017-09-27 10:25:00,40.44,40.46,40.41,40.46,122590.0,36.6905,36.7087,36.6633,36.7087,122590.0
2017-09-27 10:30:00,40.45,40.51,40.42,40.43,203088.0,36.6996,36.754,36.6724,36.6814,203088.0
2017-09-27 10:35:00,40.43,40.43,40.31,40.32,127605.0,36.6814,36.6814,36.5726,36.5816,127605.0
2017-09-27 10:40:00,40.31,40.39,40.25,40.38,178863.0,36.5726,36.6451,36.5181,36.6361,178863.0
2017-09-27 10:45:00,40.38,40.38,40.3,40.34,99710.0,36.6361,36.6361,36.5635,36.5998,99710.0
2017-09-27 10:50:00,40.33,40.41,40.26,40.28,135412.0,36.5907,36.6633,36.5272,36.5453,135412.0
2017-09-27 10:55:00,40.29,40.3,40.16,40.2,173411.0,36.5544,36.5635,36.4365,36.4728,173411.0
2017-09-27 11:00:00,40.21,40.26,40.19,40.21,94290.0,36.4818,36.5272,36.4637,36.4818,94290.0
2017-09-27 11:05:00,40.22,40.22,40.1,40.2,132074.0,36.4909,36.4909,36.382,36.4728,132074.0
2017-09-27 11:10:00,40.2,40.22,40.12,40.13,112179.0,36.4728,36.4909,36.4002,36.4093,112179.0
2017-09-27 11:15:00,40.14,40.14,40.06,40.09,182882.0,36.4183,36.4183,36.3457,36.373,182882.0
2017-09-27 11:20:00,40.09,40.09,39.93,39.96,826690.0,36.373,36.373,36.2278,36.255,826690.0
2017-09-27 11:25:00,39.96,39.98,39.83,39.84,630060.0,36.255,36.2732,36.1371,36.1461,630060.0
2017-09-27 11:30:00,39.84,39.86,39.76,39.84,275043.0,36.1461,36.1643,36.0736,36.1461,275043.0
2017-09-27 11:35:00,39.85,39.91,39.79,39.85,354283.0,36.1552,36.2097,36.1008,36.1552,354283.0
2017-09-27 11:40:00,39.85,39.91,39.78,39.81,309104.0,36.1552,36.2097,36.0917,36.1189,309104.0
2017-09-27 11:45:00,39.82,39.84,39.68,39.72,441087.0,36.128,36.1461,36.001,36.0373,441087.0
2017-09-27 11:50:00,39.71,39.72,39.55,39.56,372718.0,36.0282,36.0373,35.883,35.8921,372718.0
2017-09-27 11:55:00,39.55,39.61,39.43,39.48,499822.0,35.883,35.9375,35.7742,35.8195,499822.0
2017-09-27 12:00:00,39.49,39.49,39.33,39.39,420297.0,35.8286,35.8286,35.6834,35.7379,420297.0
2017-09-27 12:05:00,39.41,39.49,39.4,39.46,206019.0,35.756,35.8286,35.7469,35.8014,206019.0
2017-09-27 12:10:00,39.46,39.57,39.45,39.51,137376.0,35.8014,35.9012,35.7923,35.8467,137376.0
2017-09-27 12:15:00,39.51,39.55,39.5,39.54,90902.0,35.8467,35.883,35.8377,35.874,90902.0
2017-09-27 12:20:00,39.54,39.59,39.53,39.57,115594.0,35.874,35.9193,35.8649,35.9012,115594.0
2017-09-27 12:25:00,39.57,39.66,39.55,39.65,127639.0,35.9012,35.9828,35.883,35.9738,127639.0
2017-09-27 12:30:00,39.65,39.65,39.59,39.64,146707.0,35.9738,35.9738,35.9193,35.9647,146707.0
2017-09-27 12:35:00,39.63,39.64,39.58,39.63,98242.0,35.9556,35.9647,35.9102,35.9556,98242.0
2017-09-27 12:40:00,39.62,39.68,39.62,39.63,123683.0,35.9465,36.001,35.9465,35.9556,123683.0
2017-09-27 12:45:00,39.64,39.67,39.62,39.64,147269.0,35.9647,35.9919,35.9465,35.9647,147269.0
2017-09-27 12:50:00,39.64,39.76,39.64,39.73,107762.0,35.9647,36.0736,35.9647,36.0463,107762.0
2017-09-27 12:55:00,39.72,39.93,39.7,39.91,178589.0,36.0373,36.2278,36.0191,36.2097,178589.0
2017-09-27 13:00:00,39.91,40.08,39.91,40.0,495349.0,36.2097,36.3639,36.2097,36.2913,495349.0
2017-09-27 13:05:00,40.0,40.01,39.89,39.91,161909.0,36.2913,36.3004,36.1915,36.2097,161909.0
2017-09-27 13:10:00,39.9,39.95,39.9,39.94,65023.0,36.2006,36.2459,36.2006,36.2369,65023.0
2017-09-27 13:15:00,39.94,39.98,39.93,39.97,102416.0,36.2369,36.2732,36.2278,36.2641,102416.0
2017-09-27 13:20:00,39.97,40.01,39.96,40.0,78386.0,36.2641,36.3004,36.255,36.2913,78386.0
2017-09-27 13:25:00,40.0,40.02,39.97,40.0,194577.0,36.2913,36.3095,36.2641,36.2913,194577.0
2017-09-27 13:30:00,39.99,40.0,39.95,39.96,136672.0,36.2822,36.2913,36.2459,36.255,136672.0
2017-09-27 13:35:00,39.95,40.0,39.95,39.98,89857.0,36.2459,36.2913,36.2459,36.2732,89857.0
2017-09-27 13:40:00,39.98,39.99,39.95,39.98,86702.0,36.2732,36.2822,36.2459,36.2732,86702.0
2017-09-27 13:45:00,39.97,40.01,39.97,40.0,98939.0,36.2641,36.3004,36.2641,36.2913,98939.0
2017-09-27 13:50:00,39.99,40.02,39.98,39.98,85356.0,36.2822,36.3095,36.2732,36.2732,85356.0
2017-09-27 13:55:00,39.99,40.01,39.98,40.0,74768.0,36.2822,36.3004,36.2732,36.2913,74768.0
2017-09-27 14:00:00,40.0,40.04,39.99,40.02,74397.0,36.2913,36.3276,36.2822,36.3095,74397.0
2017-09-27 14:05:00,40.02,40.06,40.01,40.04,123298.0,36.3095,36.3457,36.3004,36.3276,123298.0
2017-09-27 14:10:00,40.03,40.07,40.02,40.05,103868.0,36.3185,36.3548,36.3095,36.3367,103868.0
2017-09-27 14:15:00,40.05,40.06,40.01,40.01,206882.0,36.3367,36.3457,36.3004,36.3004,206882.0
2017-09-27 14:20:00,40.02,40.07,40.01,40.07,80602.0,36.3095,36.3548,36.3004,36.3548,80602.0
2017-09-27 14:25:00,40.06,40.1,40.05,40.07,55054.0,36.3457,36.382,36.3367,36.3548,55054.0
2017-09-27 14:30:00,40.07,40.09,40.04,40.05,95529.0,36.3548,36.373,36.3276,36.3367,95529.0
2017-09-27 14:35:00,40.05,40.06,39.97,40.0,130357.0,36.3367,36.3457,36.2641,36.2913,130357.0
2017-09-27 14:40:00,40.0,40.06,39.99,40.01,86170.0,36.2913,36.3457,36.2822,36.3004,86170.0
2017-09-27 14:45:00,40.0,40.01,39.92,39.92,254520.0,36.2913,36.3004,36.2187,36.2187,254520.0
2017-09-27 14:50:00,39.92,39.93,39.84,39.87,252423.0,36.2187,36.2278,36.1461,36.1734,252423.0
2017-09-27 14:55:00,39.88,39.9,39.77,39.8,174796.0,36.1824,36.2006,36.0826,36.1099,174796.0
2017-09-27 15:00:00,39.8,39.82,39.77,39.8,190181.0,36.1099,36.128,36.0826,36.1099,190181.0
2017-09-27 15:05:00,39.8,39.87,39.79,39.86,116571.0,36.1099,36.1734,36.1008,36.1643,116571.0
2017-09-27 15:10:00,39.87,39.89,39.81,39.84,167877.0,36.1734,36.1915,36.1189,36.1461,167877.0
2017-09-27 15:15:00,39.84,39.84,39.79,39.8,139167.0,36.1461,36.1461,36.1008,36.1099,139167.0
2017-09-27 15:20:00,39.8,39.86,39.75,39.84,200188.0,36.1099,36.1643,36.0645,36.1461,200188.0
2017-09-27 15:25:00,39.84,39.93,39.83,39.89,178164.0,36.1461,36.2278,36.1371,36.1915,178164.0
2017-09-27 15:30:00,39.89,39.91,39.85,39.89,174293.0,36.1915,36.2097,36.1552,36.1915,174293.0
2017-09-27 15:35:00,39.88,39.91,39.83,39.83,220282.0,36.1824,36.2097,36.1371,36.1371,220282.0
2017-09-27 15:40:00,39.84,39.86,39.79,39.8,404232.0,36.1461,36.1643,36.1008,36.1099,404232.0
2017-09-27 15:45:00,39.79,39.8,39.7,39.71,324366.0,36.1008,36.1099,36.0191,36.0282,324366.0
2017-09-27 15:50:00,39.71,39.79,39.65,39.7,563657.0,36.0282,36.1008,35.9738,36.0191,563657.0
2017-09-27 15:55:00,39.7,39.74,39.64,39.7,599689.0,36.0191,36.0554,35.9647,36.0191,599689.0
2017-09-28 09:30:00,39.45,39.5,38.71,38.9,2002519.0,35.7923,35.8377,35.1209,35.2933,2002519.0
2017-09-28 09:35:00,38.9,38.92,38.62,38.67,738280.0,35.2933,35.3114,35.0393,35.0846,738280.0
2017-09-28 09:40:00,38.67,38.68,38.45,38.63,1119254.0,35.0846,35.0937,34.885,35.0483,1119254.0
2017-09-28 09:45:00,38.62,38.63,38.27,38.3,806767.0,35.0393,35.0483,34.7217,34.7489,806767.0
2017-09-28 09:50:00,38.3,38.44,38.21,38.41,760178.0,34.7489,34.8759,34.6673,34.8487,760178.0
2017-09-28 09:55:00,38.41,38.67,38.33,38.61,929353.0,34.8487,35.0846,34.7761,35.0302,929353.0
2017-09-28 10:00:00,38.62,38.67,38.48,38.64,571244.0,35.0393,35.0846,34.9122,35.0574,571244.0
2017-09-28 10:05:00,38.65,38.78,38.53,38.78,514497.0,35.0665,35.1844,34.9576,35.1844,514497.0
2017-09-28 10:10:00,38.77,39.03,38.73,38.92,607806.0,35.1754,35.4112,35.1391,35.3114,607806.0
2017-09-28 10:15:00,38.92,38.96,38.69,38.71,378297.0,35.3114,35.3477,35.1028,35.1209,378297.0
2017-09-28 10:20:00,38.7,38.76,38.61,38.7,282214.0,35.1118,35.1663,35.0302,35.1118,282214.0
2017-09-28 10:25:00,38.7,38.71,38.62,38.66,433225.0,35.1118,35.1209,35.0393,35.0755,433225.0
2017-09-28 10:30:00,38.65,38.82,38.63,38.77,303965.0,35.0665,35.2207,35.0483,35.1754,303965.0
2017-09-28 10:35:00,38.77,38.8,38.61,38.62,243456.0,35.1754,35.2026,35.0302,35.0393,243456.0
2017-09-28 10:40:00,38.62,38.67,38.58,38.63,434164.0,35.0393,35.0846,35.003,35.0483,434164.0
2017-09-28 10:45:00,38.63,38.64,38.55,38.59,215628.0,35.0483,35.0574,34.9757,35.012,215628.0
2017-09-28 10:50:00,38.59,38.6,38.52,38.56,140234.0,35.012,35.0211,34.9485,34.9848,140234.0
2017-09-28 10:55:00,38.56,38.57,38.46,38.55,314417.0,34.9848,34.9939,34.8941,34.9757,314417.0
2017-09-28 11:00:00,38.55,38.58,38.45,38.47,204684.0,34.9757,35.003,34.885,34.9032,204684.0
2017-09-28 11:05:00,38.46,38.47,38.37,38.39,308627.0,34.8941,34.9032,34.8124,34.8306,308627.0
2017-09-28 11:10:00,38.39,38.42,38.36,38.41,207122.0,34.8306,34.8578,34.8034,34.8487,207122.0
2017-09-28 11:15:00,38.41,38.47,38.38,38.44,243790.0,34.8487,34.9032,34.8215,34.8759,243790.0
2017-09-28 11:20:00,38.44,38.48,38.41,38.47,319131.0,34.8759,34.9122,34.8487,34.9032,319131.0
2017-09-28 11:25:00,38.46,38.47,38.42,38.44,111199.0,34.8941,34.9032,34.8578,34.8759,111199.0
2017-09-28 11:30:00,38.44,38.49,38.41,38.48,170477.0,34.8759,34.9213,34.8487,34.9122,170477.0
2017-09-28 11:35:00,38.49,38.5,38.45,38.46,174132.0,34.9213,34.9304,34.885,34.8941,174132.0
2017-09-28 11:40:00,38.46,38.51,38.39,38.41,298450.0,34.8941,34.9395,34.8306,34.8487,298450.0
2017-09-28 11:45:00,38.4,38.45,38.39,38.43,149762.0,34.8397,34.885,34.8306,34.8669,149762.0
2017-09-28 11:50:00,38.43,38.44,38.37,38.44,136693.0,34.8669,34.8759,34.8124,34.8759,136693.0
2017-09-28 11:55:00,38.44,38.45,38.38,38.43,140802.0,34.8759,34.885,34.8215,34.8669,140802.0
2017-09-28 12:00:00,38.42,38.43,38.36,38.41,190466.0,34.8578,34.8669,34.8034,34.8487,190466.0
2017-09-28 12:05:00,38.41,38.47,38.41,38.46,227844.0,34.8487,34.9032,34.8487,34.8941,227844.0
2017-09-28 12:10:00,38.46,38.5,38.44,38.5,106062.0,34.8941,34.9304,34.8759,34.9304,106062.0
2017-09-28 12:15:00,38.5,38.51,38.44,38.46,142091.0,34.9304,34.9395,34.8759,34.8941,142091.0
2017-09-28 12:20:00,38.46,38.49,38.45,38.46,57199.0,34.8941,34.9213,34.885,34.8941,57199.0
2017-09-28 12:25:00,38.47,38.48,38.43,38.44,62235.0,34.9032,34.9122,34.8669,34.8759,62235.0
2017-09-28 12:30:00,38.45,38.45,38.36,38.39,128539.0,34.885,34.885,34.8034,34.8306,128539.0
2017-09-28 12:35:00,38.4,38.4,38.37,38.38,131553.0,34.8397,34.8397,34.8124,34.8215,131553.0
2017-09-28 12:40:00,38.39,38.4,38.27,38.29,267101.0,34.8306,34.8397,34.7217,34.7399,267101.0
2017-09-28 12:45:00,38.3,38.33,38.29,38.31,101239.0,34.7489,34.7761,34.7399,34.758,101239.0
2017-09-28 12:50:00,38.3,38.36,38.26,38.35,495411.0,34.7489,34.8034,34.7126,34.7943,495411.0
2017-09-28 12:55:00,38.36,38.45,38.35,38.42,259912.0,34.8034,34.885,34.7943,34.8578,259912.0
2017-09-28 13:00:00,38.41,38.45,38.37,38.43,173987.0,34.8487,34.885,34.8124,34.8669,173987.0
2017-09-28 13:05:00,38.43,38.43,38.39,38.4,134314.0,34.8669,34.8669,34.8306,34.8397,134314.0
2017-09-28 13:10:00,38.4,38.41,38.36,38.37,187867.0,34.8397,34.8487,34.8034,34.8124,187867.0
2017-09-28 13:15:00,38.38,38.39,38.35,38.36,71736.0,34.8215,34.8306,34.7943,34.8034,71736.0
2017-09-28 13:20:00,38.36,38.39,38.35,38.38,112947.0,34.8034,34.8306,34.7943,34.8215,112947.0
2017-09-28 13:25:00,38.38,38.41,38.34,38.37,195925.0,34.8215,34.8487,34.7852,34.8124,195925.0
2017-09-28 13:30:00,38.37,38.39,38.36,38.37,76960.0,34.8124,34.8306,34.8034,34.8124,76960.0
2017-09-28 13:35:00,38.37,38.38,38.35,38.37,90953.0,34.8124,34.8215,34.7943,34.8124,90953.0
2017-09-28 13:40:00,38.36,38.41,38.36,38.4,252339.0,34.8034,34.8487,34.8034,34.8397,252339.0
2017-09-28 13:45:00,38.4,38.45,38.37,38.44,151951.0,34.8397,34.885,34.8124,34.8759,151951.0
2017-09-28 13:50:00,38.44,38.5,38.41,38.5,209371.0,34.8759,34.9304,34.8487,34.9304,209371.0
2017-09-28 13:55:00,38.5,38.52,38.45,38.48,170135.0,34.9304,34.9485,34.885,34.9122,170135.0
2017-09-28 14:00:00,38.48,38.48,38.44,38.46,142863.0,34.9122,34.9122,34.8759,34.8941,142863.0
2017-09-28 14:05:00,38.47,38.47,38.43,38.45,89142.0,34.9032,34.9032,34.8669,34.885,89142.0
2017-09-28 14:10:00,38.44,38.44,38.42,38.43,124688.0,34.8759,34.8759,34.8578,34.8669,124688.0
2017-09-28 14:15:00,38.43,38.46,38.42,38.43,141704.0,34.8669,34.8941,34.8578,34.8669,141704.0
2017-09-28 14:20:00,38.42,38.43,38.4,38.41,97298.0,34.8578,34.8669,34.8397,34.8487,97298.0
2017-09-28 14:25:00,38.41,38.41,38.38,38.39,150240.0,34.8487,34.8487,34.8215,34.8306,150240.0
2017-09-28 14:30:00,38.4,38.4,38.38,38.4,61529.0,34.8397,34.8397,34.8215,34.8397,61529.0
2017-09-28 14:35:00,38.39,38.4,38.33,38.33,183858.0,34.8306,34.8397,34.7761,34.7761,183858.0
2017-09-28 14:40:00,38.34,38.37,38.33,38.34,77149.0,34.7852,34.8124,34.7761,34.7852,77149.0
2017-09-28 14:45:00,38.34,38.36,38.31,38.35,148535.0,34.7852,34.8034,34.758,34.7943,148535.0
2017-09-28 14:50:00,38.35,38.41,38.34,38.41,149052.0,34.7943,34.8487,34.7852,34.8487,149052.0
2017-09-28 14:55:00,38.41,38.47,38.4,38.46,112194.0,34.8487,34.9032,34.8397,34.8941,112194.0
2017-09-28 15:00:00,38.46,38.48,38.44,38.46,127771.0,34.8941,34.9122,34.8759,34.8941,127771.0
2017-09-28 15:05:00,38.46,38.47,38.39,38.4,176385.0,34.8941,34.9032,34.8306,34.8397,176385.0
2017-09-28 15:10:00,38.41,38.53,38.4,38.52,243225.0,34.8487,34.9576,34.8397,34.9485,243225.0
2017-09-28 15:15:00,38.51,38.58,38.49,38.54,261532.0,34.9395,35.003,34.9213,34.9667,261532.0
2017-09-28 15:20:00,38.55,38.57,38.52,38.54,162699.0,34.9757,34.9939,34.9485,34.9667,162699.0
2017-09-28 15:25:00,38.53,38.54,38.5,38.53,207991.0,34.9576,34.9667,34.9304,34.9576,207991.0
2017-09-28 15:30:00,38.53,38.57,38.5,38.57,241585.0,34.9576,34.9939,34.9304,34.9939,241585.0
2017-09-28 15:35:00,38.57,38.59,38.56,38.59,296563.0,34.9939,35.012,34.9848,35.012,296563.0
2017-09-28 15:40:00,38.59,38.6,38.56,38.59,276490.0,35.012,35.0211,34.9848,35.012,276490.0
2017-09-28 15:45:00,38.6,38.6,38.54,38.59,277319.0,35.0211,35.0211,34.9667,35.012,277319.0
2017-09-28 15:50:00,38.58,38.68,38.58,38.68,592619.0,35.003,35.0937,35.003,35.0937,592619.0
2017-09-28 15:55:00,38.68,38.68,38.63,38.63,743032.0,35.0937,35.0937,35.0483,35.0483,743032.0
2017-09-29 09:30:00,38.38,38.54,38.07,38.12,1270795.0,34.8215,34.9667,34.5403,34.5856,1270795.0
2017-09-29 09:35:00,38.11,38.2,37.85,37.93,1478157.0,34.5765,34.6582,34.3407,34.4132,1478157.0
2017-09-29 09:40:00,37.93,38.2,37.92,38.14,679094.0,34.4132,34.6582,34.4042,34.6038,679094.0
2017-09-29 09:45:00,38.13,38.16,37.88,38.1,876893.0,34.5947,34.6219,34.3679,34.5675,876893.0
2017-09-29 09:50:00,38.11,38.11,37.87,38.02,618122.0,34.5765,34.5765,34.3588,34.4949,618122.0
2017-09-29 09:55:00,38.02,38.13,37.86,37.86,637510.0,34.4949,34.5947,34.3497,34.3497,637510.0
2017-09-29 10:00:00,37.86,37.98,37.82,37.98,372409.0,34.3497,34.4586,34.3134,34.4586,372409.0
2017-09-29 10:05:00,37.96,38.0,37.9,37.92,465482.0,34.4405,34.4767,34.386,34.4042,465482.0
2017-09-29 10:10:00,37.93,37.99,37.92,37.95,241743.0,34.4132,34.4677,34.4042,34.4314,241743.0
2017-09-29 10:15:00,37.94,38.0,37.93,37.97,336161.0,34.4223,34.4767,34.4132,34.4495,336161.0
2017-09-29 10:20:00,37.96,38.03,37.95,38.0,304866.0,34.4405,34.504,34.4314,34.4767,304866.0
2017-09-29 10:25:00,38.0,38.18,37.99,38.1,376308.0,34.4767,34.6401,34.4677,34.5675,376308.0
2017-09-29 10:30:00,38.11,38.13,38.07,38.08,298151.0,34.5765,34.5947,34.5403,34.5493,298151.0
2017-09-29 10:35:00,38.07,38.2,37.97,38.2,396755.0,34.5403,34.6582,34.4495,34.6582,396755.0
2017-09-29 10:40:00,38.2,38.21,38.0,38.03,414627.0,34.6582,34.6673,34.4767,34.504,414627.0
2017-09-29 10:45:00,38.04,38.04,37.96,37.99,179758.0,34.513,34.513,34.4405,34.4677,179758.0
2017-09-29 10:50:00,38.0,38.03,37.97,38.02,169003.0,34.4767,34.504,34.4495,34.4949,169003.0
2017-09-29 10:55:00,38.02,38.04,37.96,38.0,360432.0,34.4949,34.513,34.4405,34.4767,360432.0
2017-09-29 11:00:00,38.0,38.04,37.98,38.01,246872.0,34.4767,34.513,34.4586,34.4858,246872.0
2017-09-29 11:05:00,38.0,38.02,38.0,38.01,117332.0,34.4767,34.4949,34.4767,34.4858,117332.0
2017-09-29 11:10:00,38.0,38.1,38.0,38.09,267777.0,34.4767,34.5675,34.4767,34.5584,267777.0
2017-09-29 11:15:00,38.09,38.27,38.09,38.19,324031.0,34.5584,34.7217,34.5584,34.6491,324031.0
2017-09-29 11:20:00,38.19,38.34,38.19,38.26,320931.0,34.6491,34.7852,34.6491,34.7126,320931.0
2017-09-29 11:25:00,38.27,38.3,38.22,38.25,569224.0,34.7217,34.7489,34.6763,34.7036,569224.0
2017-09-29 11:30:00,38.25,38.25,38.23,38.25,270646.0,34.7036,34.7036,34.6854,34.7036,270646.0
2017-09-29 11:35:00,38.24,38.28,38.17,38.17,324205.0,34.6945,34.7308,34.631,34.631,324205.0
2017-09-29 11:40:00,38.17,38.18,38.03,38.04,284245.0,34.631,34.6401,34.504,34.513,284245.0
2017-09-29 11:45:00,38.04,38.06,37.99,38.04,326931.0,34.513,34.5312,34.4677,34.513,326931.0
2017-09-29 11:50:00,38.04,38.06,38.02,38.05,227014.0,34.513,34.5312,34.4949,34.5221,227014.0
2017-09-29 11:55:00,38.04,38.06,38.01,38.05,120786.0,34.513,34.5312,34.4858,34.5221,120786.0
2017-09-29 12:00:00,38.05,38.16,38.05,38.11,170108.0,34.5221,34.6219,34.5221,34.5765,170108.0
2017-09-29 12:05:00,38.11,38.83,38.01,38.02,204649.0,34.5765,35.2298,34.4858,34.4949,204649.0
2017-09-29 12:10:00,38.03,38.03,37.99,38.01,355903.0,34.504,34.504,34.4677,34.4858,355903.0
2017-09-29 12:15:00,38.01,38.05,38.0,38.0,120134.0,34.4858,34.5221,34.4767,34.4767,120134.0
2017-09-29 12:20:00,38.0,38.02,37.99,38.0,198864.0,34.4767,34.4949,34.4677,34.4767,198864.0
2017-09-29 12:25:00,38.0,38.04,37.99,38.02,382472.0,34.4767,34.513,34.4677,34.4949,382472.0
2017-09-29 12:30:00,38.03,38.04,38.02,38.02,238199.0,34.504,34.513,34.4949,34.4949,238199.0
2017-09-29 12:35:00,38.03,38.12,38.01,38.12,343678.0,34.504,34.5856,34.4858,34.5856,343678.0
2017-09-29 12:40:00,38.12,38.15,38.1,38.11,167732.0,34.5856,34.6128,34.5675,34.5765,167732.0
2017-09-29 12:45:00,38.11,38.22,38.1,38.2,160099.0,34.5765,34.6763,34.5675,34.6582,160099.0
2017-09-29 12:50:00,38.19,38.22,38.19,38.21,103503.0,34.6491,34.6763,34.6491,34.6673,103503.0
2017-09-29 12:55:00,38.2,38.26,38.2,38.22,260544.0,34.6582,34.7126,34.6582,34.6763,260544.0
2017-09-29 13:00:00,38.22,38.28,38.22,38.24,136621.0,34.6763,34.7308,34.6763,34.6945,136621.0
2017-09-29 13:05:00,38.24,38.34,38.22,38.34,214208.0,34.6945,34.7852,34.6763,34.7852,214208.0
2017-09-29 13:10:00,38.33,38.4,38.31,38.38,190801.0,34.7761,34.8397,34.758,34.8215,190801.0
2017-09-29 13:15:00,38.38,38.38,38.33,38.36,173034.0,34.8215,34.8215,34.7761,34.8034,173034.0
2017-09-29 13:20:00,38.36,38.47,38.35,38.45,159105.0,34.8034,34.9032,34.7943,34.885,159105.0
2017-09-29 13:25:00,38.45,38.51,38.44,38.49,187051.0,34.885,34.9395,34.8759,34.9213,187051.0
2017-09-29 13:30:00,38.49,38.5,38.4,38.41,126345.0,34.9213,34.9304,34.8397,34.8487,126345.0
2017-09-29 13:35:00,38.41,38.5,38.4,38.5,124891.0,34.8487,34.9304,34.8397,34.9304,124891.0
2017-09-29 13:40:00,38.49,38.54,38.44,38.45,112799.0,34.9213,34.9667,34.8759,34.885,112799.0
2017-09-29 13:45:00,38.45,38.48,38.39,38.48,138389.0,34.885,34.9122,34.8306,34.9122,138389.0
2017-09-29 13:50:00,38.48,38.58,38.47,38.54,130572.0,34.9122,35.003,34.9032,34.9667,130572.0
2017-09-29 13:55:00,38.55,38.55,38.37,38.41,199488.0,34.9757,34.9757,34.8124,34.8487,199488.0
2017-09-29 14:00:00,38.41,38.42,38.32,38.34,160454.0,34.8487,34.8578,34.7671,34.7852,160454.0
2017-09-29 14:05:00,38.34,38.39,38.31,38.34,155916.0,34.7852,34.8306,34.758,34.7852,155916.0
2017-09-29 14:10:00,38.34,38.38,38.32,38.33,114159.0,34.7852,34.8215,34.7671,34.7761,114159.0
2017-09-29 14:15:00,38.32,38.34,38.24,38.27,183039.0,34.7671,34.7852,34.6945,34.7217,183039.0
2017-09-29 14:20:00,38.28,38.34,38.26,38.33,105132.0,34.7308,34.7852,34.7126,34.7761,105132.0
2017-09-29 14:25:00,38.33,38.34,38.29,38.32,100189.0,34.7761,34.7852,34.7399,34.7671,100189.0
2017-09-29 14:30:00,38.33,38.33,38.24,38.25,252132.0,34.7761,34.7761,34.6945,34.7036,252132.0
2017-09-29 14:35:00,38.25,38.31,38.24,38.3,85285.0,34.7036,34.758,34.6945,34.7489,85285.0
2017-09-29 14:40:00,38.3,38.31,38.23,38.24,105405.0,34.7489,34.758,34.6854,34.6945,105405.0
2017-09-29 14:45:00,38.25,38.3,38.24,38.29,61135.0,34.7036,34.7489,34.6945,34.7399,61135.0
2017-09-29 14:50:00,38.29,38.36,38.28,38.35,97441.0,34.7399,34.8034,34.7308,34.7943,97441.0
2017-09-29 14:55:00,38.36,38.36,38.26,38.26,149328.0,34.8034,34.8034,34.7126,34.7126,149328.0
2017-09-29 15:00:00,38.26,38.28,38.22,38.28,112698.0,34.7126,34.7308,34.6763,34.7308,112698.0
2017-09-29 15:05:00,38.28,38.32,38.26,38.28,94020.0,34.7308,34.7671,34.7126,34.7308,94020.0
2017-09-29 15:10:00,38.28,38.29,38.27,38.29,112893.0,34.7308,34.7399,34.7217,34.7399,112893.0
2017-09-29 15:15:00,38.29,38.3,38.22,38.22,116214.0,34.7399,34.7489,34.6763,34.6763,116214.0
2017-09-29 15:20:00,38.23,38.25,38.22,38.25,162904.0,34.6854,34.7036,34.6763,34.7036,162904.0
2017-09-29 15:25:00,38.24,38.3,38.24,38.25,118494.0,34.6945,34.7489,34.6945,34.7036,118494.0
2017-09-29 15:30:00,38.26,38.26,38.21,38.24,142587.0,34.7126,34.7126,34.6673,34.6945,142587.0
2017-09-29 15:35:00,38.24,38.25,38.22,38.25,159669.0,34.6945,34.7036,34.6763,34.7036,159669.0
2017-09-29 15:40:00,38.25,38.28,38.21,38.21,178117.0,34.7036,34.7308,34.6673,34.6673,178117.0
2017-09-29 15:45:00,38.22,38.24,38.18,38.21,224512.0,34.6763,34.6945,34.6401,34.6673,224512.0
2017-09-29 15:50:00,38.21,38.25,38.19,38.2,358630.0,34.6673,34.7036,34.6491,34.6582,358630.0
2017-09-29 15:55:00,38.2,38.22,38.16,38.21,625577.0,34.6582,34.6763,34.6219,34.6673,625577.0
2017-10-02 09:30:00,38.4,38.7,38.3,38.62,679293.0,34.8397,35.1118,34.7489,35.0393,679293.0
2017-10-02 09:35:00,38.62,38.76,38.43,38.52,408450.0,35.0393,35.1663,34.8669,34.9485,408450.0
2017-10-02 09:40:00,38.52,38.72,38.4,38.6,347812.0,34.9485,35.13,34.8397,35.0211,347812.0
2017-10-02 09:45:00,38.6,38.78,38.58,38.73,654589.0,35.0211,35.1844,35.003,35.1391,654589.0
2017-10-02 09:50:00,38.72,39.0,38.63,38.96,423165.0,35.13,35.384,35.0483,35.3477,423165.0
2017-10-02 09:55:00,38.96,38.97,38.78,38.89,340453.0,35.3477,35.3568,35.1844,35.2842,340453.0
2017-10-02 10:00:00,38.9,39.36,38.87,39.35,614824.0,35.2933,35.7106,35.2661,35.7016,614824.0
2017-10-02 10:05:00,39.35,39.44,39.23,39.35,644719.0,35.7016,35.7832,35.5927,35.7016,644719.0
2017-10-02 10:10:00,39.36,39.45,39.23,39.45,393063.0,35.7106,35.7923,35.5927,35.7923,393063.0
2017-10-02 10:15:00,39.45,39.72,39.42,39.55,651393.0,35.7923,36.0373,35.7651,35.883,651393.0
2017-10-02 10:20:00,39.54,39.92,39.54,39.88,727725.0,35.874,36.2187,35.874,36.1824,727725.0
2017-10-02 10:25:00,39.87,39.94,39.66,39.66,447305.0,36.1734,36.2369,35.9828,35.9828,447305.0
2017-10-02 10:30:00,39.66,39.74,39.61,39.63,264549.0,35.9828,36.0554,35.9375,35.9556,264549.0
2017-10-02 10:35:00,39.62,39.63,39.48,39.54,270478.0,35.9465,35.9556,35.8195,35.874,270478.0
2017-10-02 10:40:00,39.54,39.67,39.53,39.6,160692.0,35.874,35.9919,35.8649,35.9284,160692.0
2017-10-02 10:45:00,39.6,39.81,39.6,39.77,202688.0,35.9284,36.1189,35.9284,36.0826,202688.0
2017-10-02 10:50:00,39.77,39.79,39.62,39.7,144315.0,36.0826,36.1008,35.9465,36.0191,144315.0
2017-10-02 10:55:00,39.7,39.73,39.65,39.68,123976.0,36.0191,36.0463,35.9738,36.001,123976.0
2017-10-02 11:00:00,39.69,39.83,39.68,39.79,257621.0,36.0101,36.1371,36.001,36.1008,257621.0
2017-10-02 11:05:00,39.79,39.82,39.68,39.7,179108.0,36.1008,36.128,36.001,36.0191,179108.0
2017-10-02 11:10:00,39.71,39.8,39.65,39.74,114373.0,36.0282,36.1099,35.9738,36.0554,114373.0
2017-10-02 11:15:00,39.74,39.77,39.66,39.7,141422.0,36.0554,36.0826,35.9828,36.0191,141422.0
2017-10-02 11:20:00,39.7,39.75,39.64,39.73,199466.0,36.0191,36.0645,35.9647,36.0463,199466.0
2017-10-02 11:25:00,39.73,39.74,39.65,39.68,157065.0,36.0463,36.0554,35.9738,36.001,157065.0
2017-10-02 11:30:00,39.68,39.68,39.55,39.55,200972.0,36.001,36.001,35.883,35.883,200972.0
2017-10-02 11:35:00,39.55,39.56,39.44,39.45,332662.0,35.883,35.8921,35.7832,35.7923,332662.0
2017-10-02 11:40:00,39.46,39.49,39.38,39.4,429853.0,35.8014,35.8286,35.7288,35.7469,429853.0
2017-10-02 11:45:00,39.4,39.4,39.3,39.34,462548.0,35.7469,35.7469,35.6562,35.6925,462548.0
2017-10-02 11:50:00,39.34,39.46,39.32,39.45,227064.0,35.6925,35.8014,35.6744,35.7923,227064.0
2017-10-02 11:55:00,39.45,39.46,39.26,39.29,157938.0,35.7923,35.8014,35.6199,35.6471,157938.0
2017-10-02 12:00:00,39.28,39.28,39.11,39.21,254731.0,35.6381,35.6381,35.4838,35.5746,254731.0
2017-10-02 12:05:00,39.22,39.35,39.21,39.31,511839.0,35.5836,35.7016,35.5746,35.6653,511839.0
2017-10-02 12:10:00,39.3,39.32,39.24,39.28,118794.0,35.6562,35.6744,35.6018,35.6381,118794.0
2017-10-02 12:15:00,39.28,39.33,39.24,39.32,155952.0,35.6381,35.6834,35.6018,35.6744,155952.0
2017-10-02 12:20:00,39.32,39.43,39.31,39.37,296512.0,35.6744,35.7742,35.6653,35.7197,296512.0
2017-10-02 12:25:00,39.37,39.46,39.33,39.45,129719.0,35.7197,35.8014,35.6834,35.7923,129719.0
2017-10-02 12:30:00,39.45,39.48,39.35,39.36,175238.0,35.7923,35.8195,35.7016,35.7106,175238.0
2017-10-02 12:35:00,39.36,39.38,39.34,39.37,109548.0,35.7106,35.7288,35.6925,35.7197,109548.0
2017-10-02 12:40:00,39.37,39.38,39.32,39.36,109071.0,35.7197,35.7288,35.6744,35.7106,109071.0
2017-10-02 12:45:00,39.36,39.36,39.26,39.27,153684.0,35.7106,35.7106,35.6199,35.629,153684.0
2017-10-02 12:50:00,39.27,39.32,39.26,39.28,74485.0,35.629,35.6744,35.6199,35.6381,74485.0
2017-10-02 12:55:00,39.27,39.43,39.27,39.42,292837.0,35.629,35.7742,35.629,35.7651,292837.0
2017-10-02 13:00:00,39.42,39.44,39.34,39.37,76524.0,35.7651,35.7832,35.6925,35.7197,76524.0
2017-10-02 13:05:00,39.38,39.38,39.3,39.33,78064.0,35.7288,35.7288,35.6562,35.6834,78064.0
2017-10-02 13:10:00,39.33,39.37,39.3,39.35,57027.0,35.6834,35.7197,35.6562,35.7016,57027.0
2017-10-02 13:15:00,39.36,39.42,39.33,39.42,74767.0,35.7106,35.7651,35.6834,35.7651,74767.0
2017-10-02 13:20:00,39.42,39.55,39.39,39.55,211352.0,35.7651,35.883,35.7379,35.883,211352.0
2017-10-02 13:25:00,39.55,39.55,39.47,39.5,162457.0,35.883,35.883,35.8104,35.8377,162457.0
2017-10-02 13:30:00,39.5,39.52,39.4,39.41,76741.0,35.8377,35.8558,35.7469,35.756,76741.0
2017-10-02 13:35:00,39.42,39.45,39.38,39.38,53014.0,35.7651,35.7923,35.7288,35.7288,53014.0
2017-10-02 13:40:00,39.39,39.39,39.3,39.32,60361.0,35.7379,35.7379,35.6562,35.6744,60361.0
2017-10-02 13:45:00,39.32,39.44,39.32,39.39,87418.0,35.6744,35.7832,35.6744,35.7379,87418.0
2017-10-02 13:50:00,39.39,39.4,39.32,39.33,46164.0,35.7379,35.7469,35.6744,35.6834,46164.0
2017-10-02 13:55:00,39.32,39.33,39.28,39.29,237645.0,35.6744,35.6834,35.6381,35.6471,237645.0
2017-10-02 14:00:00,39.29,39.3,39.27,39.27,149739.0,35.6471,35.6562,35.629,35.629,149739.0
2017-10-02 14:05:00,39.27,39.28,39.21,39.23,112247.0,35.629,35.6381,35.5746,35.5927,112247.0
2017-10-02 14:10:00,39.24,39.24,39.21,39.21,65536.0,35.6018,35.6018,35.5746,35.5746,65536.0
2017-10-02 14:15:00,39.21,39.22,39.12,39.12,154286.0,35.5746,35.5836,35.4929,35.4929,154286.0
2017-10-02 14:20:00,39.12,39.2,39.11,39.18,89583.0,35.4929,35.5655,35.4838,35.5473,89583.0
2017-10-02 14:25:00,39.18,39.24,39.16,39.23,110036.0,35.5473,35.6018,35.5292,35.5927,110036.0
2017-10-02 14:30:00,39.23,39.33,39.23,39.27,82226.0,35.5927,35.6834,35.5927,35.629,82226.0
2017-10-02 14:35:00,39.27,39.27,39.23,39.25,104953.0,35.629,35.629,35.5927,35.6108,104953.0
2017-10-02 14:40:00,39.24,39.26,39.23,39.25,54988.0,35.6018,35.6199,35.5927,35.6108,54988.0
2017-10-02 14:45:00,39.25,39.26,39.14,39.14,103028.0,35.6108,35.6199,35.511,35.511,103028.0
2017-10-02 14:50:00,39.15,39.2,39.12,39.19,89376.0,35.5201,35.5655,35.4929,35.5564,89376.0
2017-10-02 14:55:00,39.19,39.21,39.15,39.18,76984.0,35.5564,35.5746,35.5201,35.5473,76984.0
2017-10-02 15:00:00,39.17,39.24,39.16,39.18,121273.0,35.5383,35.6018,35.5292,35.5473,121273.0
2017-10-02 15:05:00,39.18,39.18,39.14,39.16,69440.0,35.5473,35.5473,35.511,35.5292,69440.0
2017-10-02 15:10:00,39.16,39.18,39.12,39.12,116127.0,35.5292,35.5473,35.4929,35.4929,116127.0
2017-10-02 15:15:00,39.13,39.13,39.06,39.12,158309.0,35.502,35.502,35.4385,35.4929,158309.0
2017-10-02 15:20:00,39.11,39.19,39.09,39.18,154996.0,35.4838,35.5564,35.4657,35.5473,154996.0
2017-10-02 15:25:00,39.18,39.22,39.17,39.18,149062.0,35.5473,35.5836,35.5383,35.5473,149062.0
2017-10-02 15:30:00,39.18,39.22,39.12,39.12,253764.0,35.5473,35.5836,35.4929,35.4929,253764.0
2017-10-02 15:35:00,39.13,39.13,39.07,39.11,193379.0,35.502,35.502,35.4475,35.4838,193379.0
2017-10-02 15:40:00,39.11,39.15,39.1,39.15,141831.0,35.4838,35.5201,35.4748,35.5201,141831.0
2017-10-02 15:45:00,39.15,39.17,39.13,39.16,169954.0,35.5201,35.5383,35.502,35.5292,169954.0
2017-10-02 15:50:00,39.16,39.16,39.09,39.11,245164.0,35.5292,35.5292,35.4657,35.4838,245164.0
2017-10-02 15:55:00,39.11,39.14,39.07,39.11,616257.0,35.4838,35.511,35.4475,35.4838,616257.0
2017-10-03 09:30:00,39.91,40.23,39.8,39.98,878556.0,36.2097,36.5,36.1099,36.2732,878556.0
2017-10-03 09:35:00,39.97,40.1,39.87,39.93,634501.0,36.2641,36.382,36.1734,36.2278,634501.0
2017-10-03 09:40:00,39.93,40.06,39.83,39.89,562841.0,36.2278,36.3457,36.1371,36.1915,562841.0
2017-10-03 09:45:00,39.89,40.02,39.88,39.98,384800.0,36.1915,36.3095,36.1824,36.2732,384800.0
2017-10-03 09:50:00,39.98,40.02,39.93,39.98,331911.0,36.2732,36.3095,36.2278,36.2732,331911.0
2017-10-03 09:55:00,39.99,40.09,39.98,40.04,401674.0,36.2822,36.373,36.2732,36.3276,401674.0
2017-10-03 10:00:00,40.04,40.11,40.0,40.08,276258.0,36.3276,36.3911,36.2913,36.3639,276258.0
2017-10-03 10:05:00,40.08,40.09,39.96,40.01,381879.0,36.3639,36.373,36.255,36.3004,381879.0
2017-10-03 10:10:00,40.01,40.06,39.61,39.63,397550.0,36.3004,36.3457,35.9375,35.9556,397550.0
2017-10-03 10:15:00,39.63,39.9,39.63,39.88,288303.0,35.9556,36.2006,35.9556,36.1824,288303.0
2017-10-03 10:20:00,39.89,39.89,39.72,39.81,227954.0,36.1915,36.1915,36.0373,36.1189,227954.0
2017-10-03 10:25:00,39.82,39.82,39.71,39.72,253804.0,36.128,36.128,36.0282,36.0373,253804.0
2017-10-03 10:30:00,39.71,39.73,39.6,39.63,225349.0,36.0282,36.0463,35.9284,35.9556,225349.0
2017-10-03 10:35:00,39.63,39.63,39.53,39.61,206227.0,35.9556,35.9556,35.8649,35.9375,206227.0
2017-10-03 10:40:00,39.61,39.62,39.51,39.51,378126.0,35.9375,35.9465,35.8467,35.8467,378126.0
2017-10-03 10:45:00,39.52,39.57,39.36,39.54,450936.0,35.8558,35.9012,35.7106,35.874,450936.0
2017-10-03 10:50:00,39.54,39.55,39.23,39.23,210574.0,35.874,35.883,35.5927,35.5927,210574.0
2017-10-03 10:55:00,39.23,39.49,39.2,39.47,257720.0,35.5927,35.8286,35.5655,35.8104,257720.0
2017-10-03 11:00:00,39.48,39.48,39.37,39.41,99951.0,35.8195,35.8195,35.7197,35.756,99951.0
2017-10-03 11:05:00,39.41,39.7,39.4,39.65,331564.0,35.756,36.0191,35.7469,35.9738,331564.0
2017-10-03 11:10:00,39.65,39.66,39.51,39.6,247840.0,35.9738,35.9828,35.8467,35.9284,247840.0
2017-10-03 11:15:00,39.6,39.69,39.56,39.68,198297.0,35.9284,36.0101,35.8921,36.001,198297.0
2017-10-03 11:20:00,39.68,39.69,39.6,39.66,180605.0,36.001,36.0101,35.9284,35.9828,180605.0
2017-10-03 11:25:00,39.67,39.72,39.61,39.63,202630.0,35.9919,36.0373,35.9375,35.9556,202630.0
2017-10-03 11:30:00,39.63,39.75,39.62,39.73,97991.0,35.9556,36.0645,35.9465,36.0463,97991.0
2017-10-03 11:35:00,39.72,39.72,39.57,39.6,173554.0,36.0373,36.0373,35.9012,35.9284,173554.0
2017-10-03 11:40:00,39.59,39.66,39.59,39.61,66757.0,35.9193,35.9828,35.9193,35.9375,66757.0
2017-10-03 11:45:00,39.61,39.62,39.53,39.57,119738.0,35.9375,35.9465,35.8649,35.9012,119738.0
2017-10-03 11:50:00,39.58,39.61,39.51,39.59,68971.0,35.9102,35.9375,35.8467,35.9193,68971.0
2017-10-03 11:55:00,39.59,39.59,39.52,39.55,62991.0,35.9193,35.9193,35.8558,35.883,62991.0
2017-10-03 12:00:00,39.55,39.57,39.53,39.55,71827.0,35.883,35.9012,35.8649,35.883,71827.0
2017-10-03 12:05:00,39.55,39.56,39.47,39.51,160863.0,35.883,35.8921,35.8104,35.8467,160863.0
2017-10-03 12:10:00,39.51,39.6,39.5,39.58,61227.0,35.8467,35.9284,35.8377,35.9102,61227.0
2017-10-03 12:15:00,39.59,39.59,39.5,39.5,84471.0,35.9193,35.9193,35.8377,35.8377,84471.0
2017-10-03 12:20:00,39.49,39.5,39.44,39.49,63305.0,35.8286,35.8377,35.7832,35.8286,63305.0
2017-10-03 12:25:00,39.49,39.53,39.48,39.51,72391.0,35.8286,35.8649,35.8195,35.8467,72391.0
2017-10-03 12:30:00,39.51,39.59,39.5,39.59,142465.0,35.8467,35.9193,35.8377,35.9193,142465.0
2017-10-03 12:35:00,39.59,39.59,39.52,39.58,57846.0,35.9193,35.9193,35.8558,35.9102,57846.0
2017-10-03 12:40:00,39.58,39.59,39.51,39.55,60145.0,35.9102,35.9193,35.8467,35.883,60145.0
2017-10-03 12:45:00,39.54,39.55,39.4,39.41,196882.0,35.874,35.883,35.7469,35.756,196882.0
2017-10-03 12:50:00,39.4,39.43,39.35,39.42,63772.0,35.7469,35.7742,35.7016,35.7651,63772.0
2017-10-03 12:55:00,39.42,39.48,39.41,39.46,39135.0,35.7651,35.8195,35.756,35.8014,39135.0
2017-10-03 13:00:00,39.45,39.5,39.45,39.5,42173.0,35.7923,35.8377,35.7923,35.8377,42173.0
2017-10-03 13:05:00,39.49,39.5,39.41,39.42,79435.0,35.8286,35.8377,35.756,35.7651,79435.0
2017-10-03 13:10:00,39.42,39.45,39.41,39.44,29471.0,35.7651,35.7923,35.756,35.7832,29471.0
2017-10-03 13:15:00,39.43,39.45,39.42,39.44,235281.0,35.7742,35.7923,35.7651,35.7832,235281.0
2017-10-03 13:20:00,39.44,39.44,39.39,39.43,150759.0,35.7832,35.7832,35.7379,35.7742,150759.0
2017-10-03 13:25:00,39.43,39.5,39.42,39.49,67183.0,35.7742,35.8377,35.7651,35.8286,67183.0
2017-10-03 13:30:00,39.49,39.5,39.47,39.47,54626.0,35.8286,35.8377,35.8104,35.8104,54626.0
2017-10-03 13:35:00,39.47,39.48,39.46,39.48,117332.0,35.8104,35.8195,35.8014,35.8195,117332.0
2017-10-03 13:40:00,39.48,39.49,39.46,39.46,46394.0,35.8195,35.8286,35.8014,35.8014,46394.0
2017-10-03 13:45:00,39.47,39.5,39.42,39.44,80289.0,35.8104,35.8377,35.7651,35.7832,80289.0
2017-10-03 13:50:00,39.45,39.45,39.4,39.41,61761.0,35.7923,35.7923,35.7469,35.756,61761.0
2017-10-03 13:55:00,39.41,39.41,39.38,39.38,39712.0,35.756,35.756,35.7288,35.7288,39712.0
2017-10-03 14:00:00,39.38,39.4,39.36,39.36,51101.0,35.7288,35.7469,35.7106,35.7106,51101.0
2017-10-03 14:05:00,39.36,39.37,39.32,39.33,61288.0,35.7106,35.7197,35.6744,35.6834,61288.0
2017-10-03 14:10:00,39.33,39.35,39.3,39.31,66406.0,35.6834,35.7016,35.6562,35.6653,66406.0
2017-10-03 14:15:00,39.3,39.33,39.3,39.3,89913.0,35.6562,35.6834,35.6562,35.6562,89913.0
2017-10-03 14:20:00,39.3,39.3,39.27,39.27,54133.0,35.6562,35.6562,35.629,35.629,54133.0
2017-10-03 14:25:00,39.27,39.28,39.23,39.25,112945.0,35.629,35.6381,35.5927,35.6108,112945.0
2017-10-03 14:30:00,39.25,39.26,39.23,39.24,69824.0,35.6108,35.6199,35.5927,35.6018,69824.0
2017-10-03 14:35:00,39.23,39.24,39.13,39.16,189123.0,35.5927,35.6018,35.502,35.5292,189123.0
2017-10-03 14:40:00,39.16,39.22,39.15,39.22,63487.0,35.5292,35.5836,35.5201,35.5836,63487.0
2017-10-03 14:45:00,39.22,39.22,39.19,39.2,53836.0,35.5836,35.5836,35.5564,35.5655,53836.0
2017-10-03 14:50:00,39.2,39.21,39.16,39.16,95109.0,35.5655,35.5746,35.5292,35.5292,95109.0
2017-10-03 14:55:00,39.16,39.25,39.1,39.24,166338.0,35.5292,35.6108,35.4748,35.6018,166338.0
2017-10-03 15:00:00,39.23,39.24,39.21,39.22,106253.0,35.5927,35.6018,35.5746,35.5836,106253.0
2017-10-03 15:05:00,39.21,39.22,39.17,39.21,65510.0,35.5746,35.5836,35.5383,35.5746,65510.0
2017-10-03 15:10:00,39.2,39.21,39.14,39.17,85895.0,35.5655,35.5746,35.511,35.5383,85895.0
2017-10-03 15:15:00,39.17,39.2,39.16,39.19,60615.0,35.5383,35.5655,35.5292,35.5564,60615.0
2017-10-03 15:20:00,39.2,39.22,39.18,39.2,76919.0,35.5655,35.5836,35.5473,35.5655,76919.0
2017-10-03 15:25:00,39.2,39.22,39.18,39.19,68621.0,35.5655,35.5836,35.5473,35.5564,68621.0
2017-10-03 15:30:00,39.19,39.22,39.19,39.21,74211.0,35.5564,35.5836,35.5564,35.5746,74211.0
2017-10-03 15:35:00,39.21,39.3,39.2,39.3,128839.0,35.5746,35.6562,35.5655,35.6562,128839.0
2017-10-03 15:40:00,39.3,39.3,39.15,39.16,168624.0,35.6562,35.6562,35.5201,35.5292,168624.0
2017-10-03 15:45:00,39.16,39.18,39.1,39.14,180567.0,35.5292,35.5473,35.4748,35.511,180567.0
2017-10-03 15:50:00,39.14,39.21,39.13,39.2,282250.0,35.511,35.5746,35.502,35.5655,282250.0
2017-10-03 15:55:00,39.19,39.23,39.17,39.21,410089.0,35.5564,35.5927,35.5383,35.5746,410089.0
2017-10-04 09:30:00,39.2,39.21,38.63,38.73,829743.0,35.5655,35.5746,35.0483,35.1391,829743.0
2017-10-04 09:35:00,38.73,38.85,38.66,38.69,405311.0,35.1391,35.2479,35.0755,35.1028,405311.0
2017-10-04 09:40:00,38.69,38.72,38.38,38.38,976136.0,35.1028,35.13,34.8215,34.8215,976136.0
2017-10-04 09:45:00,38.39,38.48,38.36,38.43,605471.0,34.8306,34.9122,34.8034,34.8669,605471.0
2017-10-04 09:50:00,38.42,38.43,38.28,38.41,324644.0,34.8578,34.8669,34.7308,34.8487,324644.0
2017-10-04 09:55:00,38.4,38.44,38.32,38.36,344613.0,34.8397,34.8759,34.7671,34.8034,344613.0
2017-10-04 10:00:00,38.35,38.36,38.2,38.3,526569.0,34.7943,34.8034,34.6582,34.7489,526569.0
2017-10-04 10:05:00,38.29,38.34,38.26,38.34,495161.0,34.7399,34.7852,34.7126,34.7852,495161.0
2017-10-04 10:10:00,38.33,38.55,38.3,38.45,544618.0,34.7761,34.9757,34.7489,34.885,544618.0
2017-10-04 10:15:00,38.45,38.46,38.35,38.38,165129.0,34.885,34.8941,34.7943,34.8215,165129.0
2017-10-04 10:20:00,38.38,38.43,38.36,38.42,225703.0,34.8215,34.8669,34.8034,34.8578,225703.0
2017-10-04 10:25:00,38.42,38.43,38.37,38.39,1344493.0,34.8578,34.8669,34.8124,34.8306,1344493.0
2017-10-04 10:30:00,38.39,38.44,38.37,38.4,286868.0,34.8306,34.8759,34.8124,34.8397,286868.0
2017-10-04 10:35:00,38.41,38.42,38.35,38.35,120451.0,34.8487,34.8578,34.7943,34.7943,120451.0
2017-10-04 10:40:00,38.36,38.38,38.31,38.35,195997.0,34.8034,34.8215,34.758,34.7943,195997.0
2017-10-04 10:45:00,38.34,38.42,38.34,38.4,169915.0,34.7852,34.8578,34.7852,34.8397,169915.0
2017-10-04 10:50:00,38.4,38.47,38.39,38.41,170725.0,34.8397,34.9032,34.8306,34.8487,170725.0
2017-10-04 10:55:00,38.41,38.46,38.4,38.42,115214.0,34.8487,34.8941,34.8397,34.8578,115214.0
2017-10-04 11:00:00,38.43,38.47,38.42,38.43,230166.0,34.8669,34.9032,34.8578,34.8669,230166.0
2017-10-04 11:05:00,38.42,38.45,38.41,38.45,243294.0,34.8578,34.885,34.8487,34.885,243294.0
2017-10-04 11:10:00,38.45,38.51,38.44,38.49,105747.0,34.885,34.9395,34.8759,34.9213,105747.0
2017-10-04 11:15:00,38.48,38.54,38.47,38.49,255878.0,34.9122,34.9667,34.9032,34.9213,255878.0
2017-10-04 11:20:00,38.48,38.49,38.44,38.46,124920.0,34.9122,34.9213,34.8759,34.8941,124920.0
2017-10-04 11:25:00,38.46,38.56,38.43,38.55,289311.0,34.8941,34.9848,34.8669,34.9757,289311.0
2017-10-04 11:30:00,38.55,38.63,38.52,38.58,131273.0,34.9757,35.0483,34.9485,35.003,131273.0
2017-10-04 11:35:00,38.58,38.64,38.57,38.61,98903.0,35.003,35.0574,34.9939,35.0302,98903.0
2017-10-04 11:40:00,38.61,38.64,38.58,38.63,162752.0,35.0302,35.0574,35.003,35.0483,162752.0
2017-10-04 11:45:00,38.64,38.65,38.53,38.55,122363.0,35.0574,35.0665,34.9576,34.9757,122363.0
2017-10-04 11:50:00,38.56,38.56,38.5,38.52,84480.0,34.9848,34.9848,34.9304,34.9485,84480.0
2017-10-04 11:55:00,38.53,38.53,38.47,38.52,90136.0,34.9576,34.9576,34.9032,34.9485,90136.0
2017-10-04 12:00:00,38.52,38.54,38.4,38.4,118503.0,34.9485,34.9667,34.8397,34.8397,118503.0
2017-10-04 12:05:00,38.4,38.43,38.36,38.38,159402.0,34.8397,34.8669,34.8034,34.8215,159402.0
2017-10-04 12:10:00,38.37,38.43,38.35,38.43,85737.0,34.8124,34.8669,34.7943,34.8669,85737.0
2017-10-04 12:15:00,38.43,38.55,38.42,38.51,186768.0,34.8669,34.9757,34.8578,34.9395,186768.0
2017-10-04 12:20:00,38.5,38.52,38.45,38.45,109425.0,34.9304,34.9485,34.885,34.885,109425.0
2017-10-04 12:25:00,38.45,38.46,38.41,38.42,82647.0,34.885,34.8941,34.8487,34.8578,82647.0
2017-10-04 12:30:00,38.41,38.44,38.38,38.4,97520.0,34.8487,34.8759,34.8215,34.8397,97520.0
2017-10-04 12:35:00,38.41,38.45,38.38,38.41,103807.0,34.8487,34.885,34.8215,34.8487,103807.0
2017-10-04 12:40:00,38.42,38.43,38.36,38.39,60642.0,34.8578,34.8669,34.8034,34.8306,60642.0
2017-10-04 12:45:00,38.39,38.41,38.37,38.38,62261.0,34.8306,34.8487,34.8124,34.8215,62261.0
2017-10-04 12:50:00,38.38,38.41,38.36,38.4,70612.0,34.8215,34.8487,34.8034,34.8397,70612.0
2017-10-04 12:55:00,38.4,38.4,38.33,38.34,115842.0,34.8397,34.8397,34.7761,34.7852,115842.0
2017-10-04 13:00:00,38.34,38.37,38.33,38.35,89914.0,34.7852,34.8124,34.7761,34.7943,89914.0
2017-10-04 13:05:00,38.35,38.37,38.34,38.35,72352.0,34.7943,34.8124,34.7852,34.7943,72352.0
2017-10-04 13:10:00,38.35,38.37,38.31,38.31,101964.0,34.7943,34.8124,34.758,34.758,101964.0
2017-10-04 13:15:00,38.32,38.32,38.23,38.23,216640.0,34.7671,34.7671,34.6854,34.6854,216640.0
2017-10-04 13:20:00,38.24,38.28,38.23,38.26,122721.0,34.6945,34.7308,34.6854,34.7126,122721.0
2017-10-04 13:25:00,38.25,38.26,38.13,38.14,266768.0,34.7036,34.7126,34.5947,34.6038,266768.0
2017-10-04 13:30:00,38.15,38.15,37.91,37.95,595626.0,34.6128,34.6128,34.3951,34.4314,595626.0
2017-10-04 13:35:00,37.94,37.95,37.68,37.83,760252.0,34.4223,34.4314,34.1864,34.3225,760252.0
2017-10-04 13:40:00,37.83,37.84,37.61,37.66,356987.0,34.3225,34.3316,34.1229,34.1683,356987.0
2017-10-04 13:45:00,37.65,37.77,37.65,37.75,225475.0,34.1592,34.2681,34.1592,34.2499,225475.0
2017-10-04 13:50:00,37.76,37.87,37.75,37.84,251535.0,34.259,34.3588,34.2499,34.3316,251535.0
2017-10-04 13:55:00,37.85,37.85,37.76,37.8,180906.0,34.3407,34.3407,34.259,34.2953,180906.0
2017-10-04 14:00:00,37.8,37.81,37.68,37.7,244977.0,34.2953,34.3044,34.1864,34.2046,244977.0
2017-10-04 14:05:00,37.7,37.81,37.69,37.75,146199.0,34.2046,34.3044,34.1955,34.2499,146199.0
2017-10-04 14:10:00,37.75,37.78,37.65,37.78,287269.0,34.2499,34.2771,34.1592,34.2771,287269.0
2017-10-04 14:15:00,37.77,37.79,37.72,37.79,157336.0,34.2681,34.2862,34.2227,34.2862,157336.0
2017-10-04 14:20:00,37.78,37.86,37.77,37.85,175227.0,34.2771,34.3497,34.2681,34.3407,175227.0
2017-10-04 14:25:00,37.85,38.0,37.85,37.97,348126.0,34.3407,34.4767,34.3407,34.4495,348126.0
2017-10-04 14:30:00,37.97,37.98,37.93,37.94,132354.0,34.4495,34.4586,34.4132,34.4223,132354.0
2017-10-04 14:35:00,37.95,37.98,37.94,37.96,81053.0,34.4314,34.4586,34.4223,34.4405,81053.0
2017-10-04 14:40:00,37.95,37.99,37.94,37.97,145079.0,34.4314,34.4677,34.4223,34.4495,145079.0
2017-10-04 14:45:00,37.98,38.22,37.96,38.2,376605.0,34.4586,34.6763,34.4405,34.6582,376605.0
2017-10-04 14:50:00,38.21,38.23,38.12,38.15,391981.0,34.6673,34.6854,34.5856,34.6128,391981.0
2017-10-04 14:55:00,38.15,38.27,38.14,38.21,163596.0,34.6128,34.7217,34.6038,34.6673,163596.0
2017-10-04 15:00:00,38.22,38.22,38.15,38.16,129218.0,34.6763,34.6763,34.6128,34.6219,129218.0
2017-10-04 15:05:00,38.16,38.16,38.11,38.13,106764.0,34.6219,34.6219,34.5765,34.5947,106764.0
2017-10-04 15:10:00,38.13,38.14,38.08,38.11,148504.0,34.5947,34.6038,34.5493,34.5765,148504.0
2017-10-04 15:15:00,38.1,38.24,38.1,38.24,137540.0,34.5675,34.6945,34.5675,34.6945,137540.0
2017-10-04 15:20:00,38.23,38.25,38.19,38.2,102432.0,34.6854,34.7036,34.6491,34.6582,102432.0
2017-10-04 15:25:00,38.2,38.31,38.19,38.3,209385.0,34.6582,34.758,34.6491,34.7489,209385.0
2017-10-04 15:30:00,38.3,38.3,38.24,38.27,140625.0,34.7489,34.7489,34.6945,34.7217,140625.0
2017-10-04 15:35:00,38.27,38.38,38.27,38.34,257885.0,34.7217,34.8215,34.7217,34.7852,257885.0
2017-10-04 15:40:00,38.34,38.37,38.32,38.35,256213.0,34.7852,34.8124,34.7671,34.7943,256213.0
2017-10-04 15:45:00,38.35,38.35,38.31,38.33,240489.0,34.7943,34.7943,34.758,34.7761,240489.0
2017-10-04 15:50:00,38.33,38.41,38.3,38.34,599553.0,34.7761,34.8487,34.7489,34.7852,599553.0
2017-10-04 15:55:00,38.34,38.35,38.32,38.33,503824.0,34.7852,34.7943,34.7671,34.7761,503824.0
2017-10-05 09:30:00,38.62,38.99,38.52,38.94,543274.0,35.0393,35.375,34.9485,35.3296,543274.0
2017-10-05 09:35:00,38.95,38.99,38.8,38.89,313274.0,35.3387,35.375,35.2026,35.2842,313274.0
2017-10-05 09:40:00,38.88,38.97,38.83,38.83,280213.0,35.2752,35.3568,35.2298,35.2298,280213.0
2017-10-05 09:45:00,38.84,38.88,38.64,38.64,221719.0,35.2389,35.2752,35.0574,35.0574,221719.0
2017-10-05 09:50:00,38.65,38.73,38.5,38.72,290473.0,35.0665,35.1391,34.9304,35.13,290473.0
2017-10-05 09:55:00,38.73,38.73,38.36,38.36,330928.0,35.1391,35.1391,34.8034,34.8034,330928.0
2017-10-05 10:00:00,38.35,38.42,38.21,38.3,264276.0,34.7943,34.8578,34.6673,34.7489,264276.0
2017-10-05 10:05:00,38.3,38.47,38.28,38.36,186635.0,34.7489,34.9032,34.7308,34.8034,186635.0
2017-10-05 10:10:00,38.37,38.39,38.27,38.39,184359.0,34.8124,34.8306,34.7217,34.8306,184359.0
2017-10-05 10:15:00,38.39,38.51,38.36,38.45,144720.0,34.8306,34.9395,34.8034,34.885,144720.0
2017-10-05 10:20:00,38.45,38.45,38.39,38.42,91306.0,34.885,34.885,34.8306,34.8578,91306.0
2017-10-05 10:25:00,38.41,38.49,38.39,38.41,97348.0,34.8487,34.9213,34.8306,34.8487,97348.0
2017-10-05 10:30:00,38.43,38.46,38.36,38.4,109381.0,34.8669,34.8941,34.8034,34.8397,109381.0
2017-10-05 10:35:00,38.41,38.5,38.4,38.46,102068.0,34.8487,34.9304,34.8397,34.8941,102068.0
2017-10-05 10:40:00,38.46,38.6,38.46,38.59,95913.0,34.8941,35.0211,34.8941,35.012,95913.0
2017-10-05 10:45:00,38.6,38.61,38.55,38.6,99531.0,35.0211,35.0302,34.9757,35.0211,99531.0
2017-10-05 10:50:00,38.6,38.68,38.57,38.58,162346.0,35.0211,35.0937,34.9939,35.003,162346.0
2017-10-05 10:55:00,38.58,38.63,38.56,38.6,57382.0,35.003,35.0483,34.9848,35.0211,57382.0
2017-10-05 11:00:00,38.61,38.66,38.58,38.64,85666.0,35.0302,35.0755,35.003,35.0574,85666.0
2017-10-05 11:05:00,38.64,38.68,38.6,38.6,55429.0,35.0574,35.0937,35.0211,35.0211,55429.0
2017-10-05 11:10:00,38.6,38.68,38.59,38.66,45462.0,35.0211,35.0937,35.012,35.0755,45462.0
2017-10-05 11:15:00,38.65,38.81,38.65,38.81,173661.0,35.0665,35.2116,35.0665,35.2116,173661.0
2017-10-05 11:20:00,38.82,38.84,38.76,38.83,119982.0,35.2207,35.2389,35.1663,35.2298,119982.0
2017-10-05 11:25:00,38.83,38.84,38.79,38.82,99469.0,35.2298,35.2389,35.1935,35.2207,99469.0
2017-10-05 11:30:00,38.82,38.92,38.8,38.91,741888.0,35.2207,35.3114,35.2026,35.3024,741888.0
2017-10-05 11:35:00,38.91,38.91,38.82,38.87,106343.0,35.3024,35.3024,35.2207,35.2661,106343.0
2017-10-05 11:40:00,38.87,38.94,38.86,38.89,92135.0,35.2661,35.3296,35.257,35.2842,92135.0
2017-10-05 11:45:00,38.9,38.98,38.89,38.95,162944.0,35.2933,35.3659,35.2842,35.3387,162944.0
2017-10-05 11:50:00,38.95,38.96,38.92,38.94,132126.0,35.3387,35.3477,35.3114,35.3296,132126.0
2017-10-05 11:55:00,38.95,38.99,38.92,38.97,159757.0,35.3387,35.375,35.3114,35.3568,159757.0
2017-10-05 12:00:00,38.98,39.07,38.97,39.04,112498.0,35.3659,35.4475,35.3568,35.4203,112498.0
2017-10-05 12:05:00,39.05,39.08,38.99,39.08,424132.0,35.4294,35.4566,35.375,35.4566,424132.0
2017-10-05 12:10:00,39.07,39.1,39.04,39.09,111378.0,35.4475,35.4748,35.4203,35.4657,111378.0
2017-10-05 12:15:00,39.09,39.14,39.08,39.09,156118.0,35.4657,35.511,35.4566,35.4657,156118.0
2017-10-05 12:20:00,39.1,39.26,39.1,39.23,163906.0,35.4748,35.6199,35.4748,35.5927,163906.0
2017-10-05 12:25:00,39.22,39.27,39.09,39.12,163255.0,35.5836,35.629,35.4657,35.4929,163255.0
2017-10-05 12:30:00,39.12,39.19,39.12,39.15,116871.0,35.4929,35.5564,35.4929,35.5201,116871.0
2017-10-05 12:35:00,39.15,39.18,39.14,39.15,44830.0,35.5201,35.5473,35.511,35.5201,44830.0
2017-10-05 12:40:00,39.14,39.15,38.98,38.98,88636.0,35.511,35.5201,35.3659,35.3659,88636.0
2017-10-05 12:45:00,38.98,39.06,38.98,39.05,101755.0,35.3659,35.4385,35.3659,35.4294,101755.0
2017-10-05 12:50:00,39.04,39.05,38.93,38.94,108828.0,35.4203,35.4294,35.3205,35.3296,108828.0
2017-10-05 12:55:00,38.93,39.0,38.91,39.0,73154.0,35.3205,35.384,35.3024,35.384,73154.0
2017-10-05 13:00:00,39.0,39.06,38.98,39.06,48014.0,35.384,35.4385,35.3659,35.4385,48014.0
2017-10-05 13:05:00,39.06,39.07,38.99,39.0,77205.0,35.4385,35.4475,35.375,35.384,77205.0
2017-10-05 13:10:00,39.0,39.02,38.94,38.96,48254.0,35.384,35.4022,35.3296,35.3477,48254.0
2017-10-05 13:15:00,38.96,38.96,38.92,38.95,61806.0,35.3477,35.3477,35.3114,35.3387,61806.0
2017-10-05 13:20:00,38.94,38.96,38.92,38.95,48521.0,35.3296,35.3477,35.3114,35.3387,48521.0
2017-10-05 13:25:00,38.94,38.97,38.92,38.96,61734.0,35.3296,35.3568,35.3114,35.3477,61734.0
2017-10-05 13:30:00,38.95,38.96,38.91,38.94,58949.0,35.3387,35.3477,35.3024,35.3296,58949.0
2017-10-05 13:35:00,38.94,38.95,38.92,38.93,34717.0,35.3296,35.3387,35.3114,35.3205,34717.0
2017-10-05 13:40:00,38.92,38.95,38.91,38.94,54977.0,35.3114,35.3387,35.3024,35.3296,54977.0
2017-10-05 13:45:00,38.95,39.01,38.93,39.0,73416.0,35.3387,35.3931,35.3205,35.384,73416.0
2017-10-05 13:50:00,39.0,39.07,39.0,39.02,60569.0,35.384,35.4475,35.384,35.4022,60569.0
2017-10-05 13:55:00,39.01,39.07,39.01,39.04,87611.0,35.3931,35.4475,35.3931,35.4203,87611.0
2017-10-05 14:00:00,39.05,39.08,39.03,39.06,50302.0,35.4294,35.4566,35.4112,35.4385,50302.0
2017-10-05 14:05:00,39.07,39.08,39.05,39.05,42424.0,35.4475,35.4566,35.4294,35.4294,42424.0
2017-10-05 14:10:00,39.05,39.06,39.02,39.02,79234.0,35.4294,35.4385,35.4022,35.4022,79234.0
2017-10-05 14:15:00,39.02,39.04,39.01,39.02,61840.0,35.4022,35.4203,35.3931,35.4022,61840.0
2017-10-05 14:20:00,39.02,39.09,39.02,39.08,115762.0,35.4022,35.4657,35.4022,35.4566,115762.0
2017-10-05 14:25:00,39.08,39.09,39.04,39.05,51868.0,35.4566,35.4657,35.4203,35.4294,51868.0
2017-10-05 14:30:00,39.05,39.15,39.05,39.15,63383.0,35.4294,35.5201,35.4294,35.5201,63383.0
2017-10-05 14:35:00,39.14,39.15,39.11,39.13,154415.0,35.511,35.5201,35.4838,35.502,154415.0
2017-10-05 14:40:00,39.13,39.16,39.11,39.12,67224.0,35.502,35.5292,35.4838,35.4929,67224.0
2017-10-05 14:45:00,39.12,39.12,39.08,39.08,55702.0,35.4929,35.4929,35.4566,35.4566,55702.0
2017-10-05 14:50:00,39.08,39.09,39.03,39.04,66734.0,35.4566,35.4657,35.4112,35.4203,66734.0
2017-10-05 14:55:00,39.04,39.11,39.02,39.09,36588.0,35.4203,35.4838,35.4022,35.4657,36588.0
2017-10-05 15:00:00,39.09,39.15,39.07,39.13,70765.0,35.4657,35.5201,35.4475,35.502,70765.0
2017-10-05 15:05:00,39.14,39.14,39.08,39.09,60986.0,35.511,35.511,35.4566,35.4657,60986.0
2017-10-05 15:10:00,39.1,39.13,39.08,39.09,69411.0,35.4748,35.502,35.4566,35.4657,69411.0
2017-10-05 15:15:00,39.09,39.1,39.07,39.09,41898.0,35.4657,35.4748,35.4475,35.4657,41898.0
2017-10-05 15:20:00,39.09,39.13,39.08,39.12,70586.0,35.4657,35.502,35.4566,35.4929,70586.0
2017-10-05 15:25:00,39.12,39.16,39.1,39.15,103620.0,35.4929,35.5292,35.4748,35.5201,103620.0
2017-10-05 15:30:00,39.13,39.15,39.09,39.13,124519.0,35.502,35.5201,35.4657,35.502,124519.0
2017-10-05 15:35:00,39.13,39.14,39.1,39.13,125408.0,35.502,35.511,35.4748,35.502,125408.0
2017-10-05 15:40:00,39.12,39.14,39.11,39.14,124929.0,35.4929,35.511,35.4838,35.511,124929.0
2017-10-05 15:45:00,39.13,39.14,39.12,39.13,138632.0,35.502,35.511,35.4929,35.502,138632.0
2017-10-05 15:50:00,39.12,39.13,39.08,39.11,234613.0,35.4929,35.502,35.4566,35.4838,234613.0
2017-10-05 15:55:00,39.11,39.16,39.1,39.14,320918.0,35.4838,35.5292,35.4748,35.511,320918.0
2017-10-06 09:30:00,38.98,39.5,38.93,39.16,536101.0,35.3659,35.8377,35.3205,35.5292,536101.0
2017-10-06 09:35:00,39.14,39.32,39.13,39.25,208877.0,35.511,35.6744,35.502,35.6108,208877.0
2017-10-06 09:40:00,39.26,39.38,39.21,39.38,219154.0,35.6199,35.7288,35.5746,35.7288,219154.0
2017-10-06 09:45:00,39.38,39.49,39.3,39.3,254571.0,35.7288,35.8286,35.6562,35.6562,254571.0
2017-10-06 09:50:00,39.3,39.39,39.23,39.23,348784.0,35.6562,35.7379,35.5927,35.5927,348784.0
2017-10-06 09:55:00,39.23,39.37,39.22,39.27,278928.0,35.5927,35.7197,35.5836,35.629,278928.0
2017-10-06 10:00:00,39.27,39.42,39.27,39.4,223965.0,35.629,35.7651,35.629,35.7469,223965.0
2017-10-06 10:05:00,39.39,39.42,39.34,39.35,86467.0,35.7379,35.7651,35.6925,35.7016,86467.0
2017-10-06 10:10:00,39.34,39.45,39.33,39.42,203016.0,35.6925,35.7923,35.6834,35.7651,203016.0
2017-10-06 10:15:00,39.41,39.44,39.37,39.4,105774.0,35.756,35.7832,35.7197,35.7469,105774.0
2017-10-06 10:20:00,39.41,39.63,39.37,39.63,251898.0,35.756,35.9556,35.7197,35.9556,251898.0
2017-10-06 10:25:00,39.63,39.72,39.62,39.66,166568.0,35.9556,36.0373,35.9465,35.9828,166568.0
2017-10-06 10:30:00,39.67,39.67,39.55,39.59,154552.0,35.9919,35.9919,35.883,35.9193,154552.0
2017-10-06 10:35:00,39.58,39.61,39.53,39.58,234209.0,35.9102,35.9375,35.8649,35.9102,234209.0
2017-10-06 10:40:00,39.59,39.64,39.49,39.5,108171.0,35.9193,35.9647,35.8286,35.8377,108171.0
2017-10-06 10:45:00,39.5,39.53,39.41,39.41,128612.0,35.8377,35.8649,35.756,35.756,128612.0
2017-10-06 10:50:00,39.41,39.45,39.3,39.34,231481.0,35.756,35.7923,35.6562,35.6925,231481.0
2017-10-06 10:55:00,39.35,39.46,39.28,39.45,251076.0,35.7016,35.8014,35.6381,35.7923,251076.0
2017-10-06 11:00:00,39.45,39.49,39.42,39.44,105106.0,35.7923,35.8286,35.7651,35.7832,105106.0
2017-10-06 11:05:00,39.44,39.48,39.43,39.45,103773.0,35.7832,35.8195,35.7742,35.7923,103773.0
2017-10-06 11:10:00,39.45,39.47,39.39,39.41,82504.0,35.7923,35.8104,35.7379,35.756,82504.0
2017-10-06 11:15:00,39.41,39.5,39.4,39.49,153797.0,35.756,35.8377,35.7469,35.8286,153797.0
2017-10-06 11:20:00,39.48,39.54,39.47,39.51,137080.0,35.8195,35.874,35.8104,35.8467,137080.0
2017-10-06 11:25:00,39.5,39.56,39.49,39.55,109723.0,35.8377,35.8921,35.8286,35.883,109723.0
2017-10-06 11:30:00,39.55,39.56,39.52,39.54,105672.0,35.883,35.8921,35.8558,35.874,105672.0
2017-10-06 11:35:00,39.53,39.54,39.46,39.47,88086.0,35.8649,35.874,35.8014,35.8104,88086.0
2017-10-06 11:40:00,39.47,39.47,39.38,39.43,66442.0,35.8104,35.8104,35.7288,35.7742,66442.0
2017-10-06 11:45:00,39.43,39.48,39.43,39.48,64241.0,35.7742,35.8195,35.7742,35.8195,64241.0
2017-10-06 11:50:00,39.48,39.52,39.47,39.51,56230.0,35.8195,35.8558,35.8104,35.8467,56230.0
2017-10-06 11:55:00,39.52,39.52,39.48,39.52,41798.0,35.8558,35.8558,35.8195,35.8558,41798.0
2017-10-06 12:00:00,39.51,39.52,39.4,39.43,71366.0,35.8467,35.8558,35.7469,35.7742,71366.0
2017-10-06 12:05:00,39.43,39.43,39.38,39.4,52807.0,35.7742,35.7742,35.7288,35.7469,52807.0
2017-10-06 12:10:00,39.39,39.41,39.31,39.32,63277.0,35.7379,35.756,35.6653,35.6744,63277.0
2017-10-06 12:15:00,39.31,39.32,39.23,39.27,123211.0,35.6653,35.6744,35.5927,35.629,123211.0
2017-10-06 12:20:00,39.27,39.3,39.25,39.26,38882.0,35.629,35.6562,35.6108,35.6199,38882.0
2017-10-06 12:25:00,39.26,39.28,39.24,39.25,67328.0,35.6199,35.6381,35.6018,35.6108,67328.0
2017-10-06 12:30:00,39.26,39.34,39.25,39.33,84855.0,35.6199,35.6925,35.6108,35.6834,84855.0
2017-10-06 12:35:00,39.34,39.35,39.31,39.31,56065.0,35.6925,35.7016,35.6653,35.6653,56065.0
2017-10-06 12:40:00,39.31,39.37,39.31,39.37,45609.0,35.6653,35.7197,35.6653,35.7197,45609.0
2017-10-06 12:45:00,39.37,39.39,39.36,39.36,45450.0,35.7197,35.7379,35.7106,35.7106,45450.0
2017-10-06 12:50:00,39.36,39.36,39.26,39.28,54283.0,35.7106,35.7106,35.6199,35.6381,54283.0
2017-10-06 12:55:00,39.29,39.3,39.27,39.29,70841.0,35.6471,35.6562,35.629,35.6471,70841.0
2017-10-06 13:00:00,39.3,39.32,39.2,39.21,93470.0,35.6562,35.6744,35.5655,35.5746,93470.0
2017-10-06 13:05:00,39.2,39.24,39.2,39.22,43689.0,35.5655,35.6018,35.5655,35.5836,43689.0
2017-10-06 13:10:00,39.22,39.25,39.21,39.24,47779.0,35.5836,35.6108,35.5746,35.6018,47779.0
2017-10-06 13:15:00,39.25,39.25,39.22,39.23,42770.0,35.6108,35.6108,35.5836,35.5927,42770.0
2017-10-06 13:20:00,39.22,39.26,39.19,39.26,92082.0,35.5836,35.6199,35.5564,35.6199,92082.0
2017-10-06 13:25:00,39.26,39.29,39.17,39.19,163872.0,35.6199,35.6471,35.5383,35.5564,163872.0
2017-10-06 13:30:00,39.18,39.18,39.12,39.16,44793.0,35.5473,35.5473,35.4929,35.5292,44793.0
2017-10-06 13:35:00,39.16,39.22,39.15,39.22,30075.0,35.5292,35.5836,35.5201,35.5836,30075.0
2017-10-06 13:40:00,39.23,39.23,39.2,39.21,50740.0,35.5927,35.5927,35.5655,35.5746,50740.0
2017-10-06 13:45:00,39.21,39.24,39.2,39.2,40340.0,35.5746,35.6018,35.5655,35.5655,40340.0
2017-10-06 13:50:00,39.2,39.25,39.2,39.23,45810.0,35.5655,35.6108,35.5655,35.5927,45810.0
2017-10-06 13:55:00,39.23,39.26,39.22,39.23,39435.0,35.5927,35.6199,35.5836,35.5927,39435.0
2017-10-06 14:00:00,39.22,39.25,39.22,39.22,32731.0,35.5836,35.6108,35.5836,35.5836,32731.0
2017-10-06 14:05:00,39.22,39.26,39.22,39.26,28264.0,35.5836,35.6199,35.5836,35.6199,28264.0
2017-10-06 14:10:00,39.25,39.26,39.2,39.2,44965.0,35.6108,35.6199,35.5655,35.5655,44965.0
2017-10-06 14:15:00,39.2,39.2,39.16,39.2,58927.0,35.5655,35.5655,35.5292,35.5655,58927.0
2017-10-06 14:20:00,39.19,39.2,39.17,39.17,23029.0,35.5564,35.5655,35.5383,35.5383,23029.0
2017-10-06 14:25:00,39.17,39.21,39.17,39.19,27280.0,35.5383,35.5746,35.5383,35.5564,27280.0
2017-10-06 14:30:00,39.19,39.25,39.19,39.24,55365.0,35.5564,35.6108,35.5564,35.6018,55365.0
2017-10-06 14:35:00,39.23,39.25,39.21,39.23,41962.0,35.5927,35.6108,35.5746,35.5927,41962.0
2017-10-06 14:40:00,39.23,39.26,39.22,39.26,32668.0,35.5927,35.6199,35.5836,35.6199,32668.0
2017-10-06 14:45:00,39.26,39.27,39.24,39.24,33243.0,35.6199,35.629,35.6018,35.6018,33243.0
2017-10-06 14:50:00,39.24,39.25,39.22,39.24,22727.0,35.6018,35.6108,35.5836,35.6018,22727.0
2017-10-06 14:55:00,39.24,39.3,39.24,39.3,83050.0,35.6018,35.6562,35.6018,35.6562,83050.0
2017-10-06 15:00:00,39.3,39.31,39.26,39.26,45282.0,35.6562,35.6653,35.6199,35.6199,45282.0
2017-10-06 15:05:00,39.26,39.27,39.24,39.25,28328.0,35.6199,35.629,35.6018,35.6108,28328.0
2017-10-06 15:10:00,39.25,39.25,39.21,39.22,58316.0,35.6108,35.6108,35.5746,35.5836,58316.0
2017-10-06 15:15:00,39.23,39.23,39.18,39.18,82767.0,35.5927,35.5927,35.5473,35.5473,82767.0
2017-10-06 15:20:00,39.18,39.21,39.17,39.21,70976.0,35.5473,35.5746,35.5383,35.5746,70976.0
2017-10-06 15:25:00,39.21,39.21,39.15,39.16,88556.0,35.5746,35.5746,35.5201,35.5292,88556.0
2017-10-06 15:30:00,39.15,39.2,39.15,39.16,80467.0,35.5201,35.5655,35.5201,35.5292,80467.0
2017-10-06 15:35:00,39.16,39.21,39.16,39.19,84018.0,35.5292,35.5746,35.5292,35.5564,84018.0
2017-10-06 15:40:00,39.2,39.21,39.17,39.19,77125.0,35.5655,35.5746,35.5383,35.5564,77125.0
2017-10-06 15:45:00,39.19,39.22,39.17,39.17,139278.0,35.5564,35.5836,35.5383,35.5383,139278.0
2017-10-06 15:50:00,39.18,39.24,39.17,39.23,218706.0,35.5473,35.6018,35.5383,35.5927,218706.0
2017-10-06 15:55:00,39.22,39.26,39.22,39.23,390004.0,35.5836,35.6199,35.5836,35.5927,390004.0
2017-10-09 09:30:00,39.4,39.47,38.81,38.86,636113.0,35.7469,35.8104,35.2116,35.257,636113.0
2017-10-09 09:35:00,38.86,39.06,38.82,39.06,260537.0,35.257,35.4385,35.2207,35.4385,260537.0
2017-10-09 09:40:00,39.06,39.19,39.0,39.11,107418.0,35.4385,35.5564,35.384,35.4838,107418.0
2017-10-09 09:45:00,39.11,39.24,39.09,39.19,133813.0,35.4838,35.6018,35.4657,35.5564,133813.0
2017-10-09 09:50:00,39.19,39.2,39.04,39.05,120726.0,35.5564,35.5655,35.4203,35.4294,120726.0
2017-10-09 09:55:00,39.03,39.07,38.92,38.97,282816.0,35.4112,35.4475,35.3114,35.3568,282816.0
2017-10-09 10:00:00,38.97,39.01,38.89,38.93,209718.0,35.3568,35.3931,35.2842,35.3205,209718.0
2017-10-09 10:05:00,38.92,38.93,38.82,38.88,209309.0,35.3114,35.3205,35.2207,35.2752,209309.0
2017-10-09 10:10:00,38.89,38.91,38.78,38.8,269343.0,35.2842,35.3024,35.1844,35.2026,269343.0
2017-10-09 10:15:00,38.79,38.91,38.79,38.83,190211.0,35.1935,35.3024,35.1935,35.2298,190211.0
2017-10-09 10:20:00,38.83,38.84,38.79,38.83,145755.0,35.2298,35.2389,35.1935,35.2298,145755.0
2017-10-09 10:25:00,38.83,38.87,38.81,38.84,76840.0,35.2298,35.2661,35.2116,35.2389,76840.0
2017-10-09 10:30:00,38.84,38.85,38.73,38.73,256621.0,35.2389,35.2479,35.1391,35.1391,256621.0
2017-10-09 10:35:00,38.73,38.78,38.72,38.75,97429.0,35.1391,35.1844,35.13,35.1572,97429.0
2017-10-09 10:40:00,38.76,38.88,38.74,38.87,255524.0,35.1663,35.2752,35.1481,35.2661,255524.0
2017-10-09 10:45:00,38.87,38.87,38.73,38.74,424896.0,35.2661,35.2661,35.1391,35.1481,424896.0
2017-10-09 10:50:00,38.73,38.78,38.69,38.78,299632.0,35.1391,35.1844,35.1028,35.1844,299632.0
2017-10-09 10:55:00,38.78,38.9,38.77,38.85,387762.0,35.1844,35.2933,35.1754,35.2479,387762.0
2017-10-09 11:00:00,38.85,38.91,38.85,38.9,142414.0,35.2479,35.3024,35.2479,35.2933,142414.0
2017-10-09 11:05:00,38.9,38.98,38.9,38.97,99546.0,35.2933,35.3659,35.2933,35.3568,99546.0
2017-10-09 11:10:00,38.97,38.98,38.93,38.96,59564.0,35.3568,35.3659,35.3205,35.3477,59564.0
2017-10-09 11:15:00,38.96,39.06,38.95,39.04,107448.0,35.3477,35.4385,35.3387,35.4203,107448.0
2017-10-09 11:20:00,39.04,39.08,39.01,39.08,52135.0,35.4203,35.4566,35.3931,35.4566,52135.0
2017-10-09 11:25:00,39.07,39.08,38.97,38.99,117144.0,35.4475,35.4566,35.3568,35.375,117144.0
2017-10-09 11:30:00,39.0,39.02,38.93,38.94,95732.0,35.384,35.4022,35.3205,35.3296,95732.0
2017-10-09 11:35:00,38.93,38.97,38.91,38.96,42501.0,35.3205,35.3568,35.3024,35.3477,42501.0
2017-10-09 11:40:00,38.97,38.98,38.94,38.97,23120.0,35.3568,35.3659,35.3296,35.3568,23120.0
2017-10-09 11:45:00,38.98,39.01,38.98,39.0,55233.0,35.3659,35.3931,35.3659,35.384,55233.0
2017-10-09 11:50:00,39.0,39.03,39.0,39.02,25690.0,35.384,35.4112,35.384,35.4022,25690.0
2017-10-09 11:55:00,39.01,39.01,38.98,39.0,27664.0,35.3931,35.3931,35.3659,35.384,27664.0
2017-10-09 12:00:00,39.01,39.04,38.98,38.98,85000.0,35.3931,35.4203,35.3659,35.3659,85000.0
2017-10-09 12:05:00,38.98,39.0,38.98,39.0,30334.0,35.3659,35.384,35.3659,35.384,30334.0
2017-10-09 12:10:00,38.99,39.01,38.96,39.01,49304.0,35.375,35.3931,35.3477,35.3931,49304.0
2017-10-09 12:15:00,39.0,39.01,38.95,38.97,35362.0,35.384,35.3931,35.3387,35.3568,35362.0
2017-10-09 12:20:00,38.97,38.97,38.91,38.95,148112.0,35.3568,35.3568,35.3024,35.3387,148112.0
2017-10-09 12:25:00,38.96,38.98,38.92,38.94,46454.0,35.3477,35.3659,35.3114,35.3296,46454.0
2017-10-09 12:30:00,38.94,39.02,38.93,39.02,50217.0,35.3296,35.4022,35.3205,35.4022,50217.0
2017-10-09 12:35:00,39.02,39.09,39.02,39.07,104929.0,35.4022,35.4657,35.4022,35.4475,104929.0
2017-10-09 12:40:00,39.08,39.2,39.07,39.18,135504.0,35.4566,35.5655,35.4475,35.5473,135504.0
2017-10-09 12:45:00,39.19,39.21,39.16,39.16,62730.0,35.5564,35.5746,35.5292,35.5292,62730.0
2017-10-09 12:50:00,39.17,39.19,39.11,39.15,81922.0,35.5383,35.5564,35.4838,35.5201,81922.0
2017-10-09 12:55:00,39.15,39.18,39.13,39.18,90310.0,35.5201,35.5473,35.502,35.5473,90310.0
2017-10-09 13:00:00,39.17,39.27,39.17,39.23,167614.0,35.5383,35.629,35.5383,35.5927,167614.0
2017-10-09 13:05:00,39.22,39.25,39.22,39.24,24866.0,35.5836,35.6108,35.5836,35.6018,24866.0
2017-10-09 13:10:00,39.25,39.3,39.24,39.3,92409.0,35.6108,35.6562,35.6018,35.6562,92409.0
2017-10-09 13:15:00,39.3,39.3,39.21,39.22,103296.0,35.6562,35.6562,35.5746,35.5836,103296.0
2017-10-09 13:20:00,39.22,39.23,39.18,39.2,67262.0,35.5836,35.5927,35.5473,35.5655,67262.0
2017-10-09 13:25:00,39.2,39.26,39.18,39.25,79860.0,35.5655,35.6199,35.5473,35.6108,79860.0
2017-10-09 13:30:00,39.26,39.26,39.21,39.26,68449.0,35.6199,35.6199,35.5746,35.6199,68449.0
2017-10-09 13:35:00,39.25,39.26,39.23,39.24,44424.0,35.6108,35.6199,35.5927,35.6018,44424.0
2017-10-09 13:40:00,39.23,39.28,39.22,39.27,54693.0,35.5927,35.6381,35.5836,35.629,54693.0
2017-10-09 13:45:00,39.27,39.29,39.2,39.22,115918.0,35.629,35.6471,35.5655,35.5836,115918.0
2017-10-09 13:50:00,39.22,39.25,39.21,39.22,32837.0,35.5836,35.6108,35.5746,35.5836,32837.0
2017-10-09 13:55:00,39.22,39.24,39.15,39.16,51998.0,35.5836,35.6018,35.5201,35.5292,51998.0
2017-10-09 14:00:00,39.15,39.17,39.08,39.14,75952.0,35.5201,35.5383,35.4566,35.511,75952.0
2017-10-09 14:05:00,39.15,39.23,39.14,39.21,58045.0,35.5201,35.5927,35.511,35.5746,58045.0
2017-10-09 14:10:00,39.21,39.21,39.16,39.16,26483.0,35.5746,35.5746,35.5292,35.5292,26483.0
2017-10-09 14:15:00,39.16,39.18,39.12,39.16,37127.0,35.5292,35.5473,35.4929,35.5292,37127.0
2017-10-09 14:20:00,39.15,39.19,39.15,39.17,26128.0,35.5201,35.5564,35.5201,35.5383,26128.0
2017-10-09 14:25:00,39.18,39.18,39.12,39.14,47498.0,35.5473,35.5473,35.4929,35.511,47498.0
2017-10-09 14:30:00,39.15,39.18,39.12,39.12,36721.0,35.5201,35.5473,35.4929,35.4929,36721.0
2017-10-09 14:35:00,39.12,39.16,39.11,39.14,22450.0,35.4929,35.5292,35.4838,35.511,22450.0
2017-10-09 14:40:00,39.14,39.16,39.13,39.15,25579.0,35.511,35.5292,35.502,35.5201,25579.0
2017-10-09 14:45:00,39.16,39.16,39.11,39.11,30899.0,35.5292,35.5292,35.4838,35.4838,30899.0
2017-10-09 14:50:00,39.11,39.14,39.07,39.09,63177.0,35.4838,35.511,35.4475,35.4657,63177.0
2017-10-09 14:55:00,39.09,39.1,38.99,39.02,113290.0,35.4657,35.4748,35.375,35.4022,113290.0
2017-10-09 15:00:00,39.02,39.03,38.93,38.97,97533.0,35.4022,35.4112,35.3205,35.3568,97533.0
2017-10-09 15:05:00,38.97,39.0,38.95,38.98,60629.0,35.3568,35.384,35.3387,35.3659,60629.0
2017-10-09 15:10:00,38.98,38.99,38.92,38.94,48856.0,35.3659,35.375,35.3114,35.3296,48856.0
2017-10-09 15:15:00,38.94,39.0,38.94,38.99,54069.0,35.3296,35.384,35.3296,35.375,54069.0
2017-10-09 15:20:00,39.0,39.0,38.96,38.97,77319.0,35.384,35.384,35.3477,35.3568,77319.0
2017-10-09 15:25:00,38.97,39.01,38.96,38.98,73917.0,35.3568,35.3931,35.3477,35.3659,73917.0
2017-10-09 15:30:00,38.98,38.98,38.9,38.91,85032.0,35.3659,35.3659,35.2933,35.3024,85032.0
2017-10-09 15:35:00,38.91,38.92,38.87,38.9,92053.0,35.3024,35.3114,35.2661,35.2933,92053.0
2017-10-09 15:40:00,38.9,38.9,38.87,38.89,79012.0,35.2933,35.2933,35.2661,35.2842,79012.0
2017-10-09 15:45:00,38.88,38.89,38.85,38.88,56914.0,35.2752,35.2842,35.2479,35.2752,56914.0
2017-10-09 15:50:00,38.88,38.95,38.87,38.94,121324.0,35.2752,35.3387,35.2661,35.3296,121324.0
2017-10-09 15:55:00,38.94,38.94,38.86,38.91,251777.0,35.3296,35.3296,35.257,35.3024,251777.0
2017-10-10 09:30:00,39.29,39.62,39.1,39.6,634054.0,35.6471,35.9465,35.4748,35.9284,634054.0
2017-10-10 09:35:00,39.6,39.64,39.31,39.4,286760.0,35.9284,35.9647,35.6653,35.7469,286760.0
2017-10-10 09:40:00,39.39,39.46,39.24,39.25,281313.0,35.7379,35.8014,35.6018,35.6108,281313.0
2017-10-10 09:45:00,39.23,39.33,39.17,39.29,310585.0,35.5927,35.6834,35.5383,35.6471,310585.0
2017-10-10 09:50:00,39.29,39.46,39.23,39.46,270318.0,35.6471,35.8014,35.5927,35.8014,270318.0
2017-10-10 09:55:00,39.46,39.7,39.45,39.56,434186.0,35.8014,36.0191,35.7923,35.8921,434186.0
2017-10-10 10:00:00,39.56,39.56,39.41,39.52,168798.0,35.8921,35.8921,35.756,35.8558,168798.0
2017-10-10 10:05:00,39.52,39.6,39.52,39.59,208000.0,35.8558,35.9284,35.8558,35.9193,208000.0
2017-10-10 10:10:00,39.6,39.74,39.56,39.63,337987.0,35.9284,36.0554,35.8921,35.9556,337987.0
2017-10-10 10:15:00,39.62,39.77,39.59,39.7,223044.0,35.9465,36.0826,35.9193,36.0191,223044.0
2017-10-10 10:20:00,39.71,39.75,39.6,39.72,195278.0,36.0282,36.0645,35.9284,36.0373,195278.0
2017-10-10 10:25:00,39.71,39.89,39.7,39.84,340281.0,36.0282,36.1915,36.0191,36.1461,340281.0
2017-10-10 10:30:00,39.84,39.89,39.8,39.86,269135.0,36.1461,36.1915,36.1099,36.1643,269135.0
2017-10-10 10:35:00,39.87,39.93,39.86,39.92,167866.0,36.1734,36.2278,36.1643,36.2187,167866.0
2017-10-10 10:40:00,39.91,40.0,39.9,39.97,368556.0,36.2097,36.2913,36.2006,36.2641,368556.0
2017-10-10 10:45:00,39.97,39.99,39.94,39.96,157711.0,36.2641,36.2822,36.2369,36.255,157711.0
2017-10-10 10:50:00,39.96,39.97,39.88,39.9,198310.0,36.255,36.2641,36.1824,36.2006,198310.0
2017-10-10 10:55:00,39.9,39.94,39.83,39.86,146214.0,36.2006,36.2369,36.1371,36.1643,146214.0
2017-10-10 11:00:00,39.86,39.88,39.7,39.72,166310.0,36.1643,36.1824,36.0191,36.0373,166310.0
2017-10-10 11:05:00,39.72,39.79,39.66,39.79,130941.0,36.0373,36.1008,35.9828,36.1008,130941.0
2017-10-10 11:10:00,39.79,39.82,39.77,39.8,128801.0,36.1008,36.128,36.0826,36.1099,128801.0
2017-10-10 11:15:00,39.81,39.97,39.8,39.95,267720.0,36.1189,36.2641,36.1099,36.2459,267720.0
2017-10-10 11:20:00,39.95,39.97,39.9,39.94,318635.0,36.2459,36.2641,36.2006,36.2369,318635.0
2017-10-10 11:25:00,39.94,39.94,39.78,39.82,115769.0,36.2369,36.2369,36.0917,36.128,115769.0
2017-10-10 11:30:00,39.81,39.96,39.81,39.93,280746.0,36.1189,36.255,36.1189,36.2278,280746.0
2017-10-10 11:35:00,39.92,39.95,39.85,39.94,138527.0,36.2187,36.2459,36.1552,36.2369,138527.0
2017-10-10 11:40:00,39.94,39.98,39.91,39.94,117892.0,36.2369,36.2732,36.2097,36.2369,117892.0
2017-10-10 11:45:00,39.93,39.98,39.89,39.9,294041.0,36.2278,36.2732,36.1915,36.2006,294041.0
2017-10-10 11:50:00,39.89,39.92,39.85,39.86,101231.0,36.1915,36.2187,36.1552,36.1643,101231.0
2017-10-10 11:55:00,39.85,39.89,39.8,39.88,95766.0,36.1552,36.1915,36.1099,36.1824,95766.0
2017-10-10 12:00:00,39.88,39.91,39.85,39.86,119595.0,36.1824,36.2097,36.1552,36.1643,119595.0
2017-10-10 12:05:00,39.87,39.91,39.8,39.81,407689.0,36.1734,36.2097,36.1099,36.1189,407689.0
2017-10-10 12:10:00,39.81,39.86,39.74,39.81,130504.0,36.1189,36.1643,36.0554,36.1189,130504.0
2017-10-10 12:15:00,39.82,39.85,39.76,39.77,55363.0,36.128,36.1552,36.0736,36.0826,55363.0
2017-10-10 12:20:00,39.76,39.81,39.72,39.74,79590.0,36.0736,36.1189,36.0373,36.0554,79590.0
2017-10-10 12:25:00,39.74,39.79,39.73,39.76,51507.0,36.0554,36.1008,36.0463,36.0736,51507.0
2017-10-10 12:30:00,39.76,39.81,39.75,39.79,108028.0,36.0736,36.1189,36.0645,36.1008,108028.0
2017-10-10 12:35:00,39.8,39.83,39.76,39.8,159488.0,36.1099,36.1371,36.0736,36.1099,159488.0
2017-10-10 12:40:00,39.81,39.84,39.8,39.83,53507.0,36.1189,36.1461,36.1099,36.1371,53507.0
2017-10-10 12:45:00,39.83,39.84,39.8,39.83,135392.0,36.1371,36.1461,36.1099,36.1371,135392.0
2017-10-10 12:50:00,39.82,39.89,39.82,39.86,114622.0,36.128,36.1915,36.128,36.1643,114622.0
2017-10-10 12:55:00,39.86,39.88,39.84,39.85,77513.0,36.1643,36.1824,36.1461,36.1552,77513.0
2017-10-10 13:00:00,39.86,39.87,39.76,39.76,108848.0,36.1643,36.1734,36.0736,36.0736,108848.0
2017-10-10 13:05:00,39.76,39.81,39.75,39.77,71035.0,36.0736,36.1189,36.0645,36.0826,71035.0
2017-10-10 13:10:00,39.77,39.83,39.76,39.8,61199.0,36.0826,36.1371,36.0736,36.1099,61199.0
2017-10-10 13:15:00,39.8,39.81,39.75,39.77,50702.0,36.1099,36.1189,36.0645,36.0826,50702.0
2017-10-10 13:20:00,39.78,39.78,39.71,39.72,69854.0,36.0917,36.0917,36.0282,36.0373,69854.0
2017-10-10 13:25:00,39.72,39.74,39.7,39.72,49493.0,36.0373,36.0554,36.0191,36.0373,49493.0
2017-10-10 13:30:00,39.73,39.74,39.67,39.69,78065.0,36.0463,36.0554,35.9919,36.0101,78065.0
2017-10-10 13:35:00,39.69,39.71,39.63,39.69,90843.0,36.0101,36.0282,35.9556,36.0101,90843.0
2017-10-10 13:40:00,39.69,39.71,39.63,39.63,113769.0,36.0101,36.0282,35.9556,35.9556,113769.0
2017-10-10 13:45:00,39.63,39.67,39.6,39.66,97705.0,35.9556,35.9919,35.9284,35.9828,97705.0
2017-10-10 13:50:00,39.65,39.72,39.65,39.72,176220.0,35.9738,36.0373,35.9738,36.0373,176220.0
2017-10-10 13:55:00,39.73,39.77,39.7,39.75,46409.0,36.0463,36.0826,36.0191,36.0645,46409.0
2017-10-10 14:00:00,39.76,39.79,39.7,39.73,93492.0,36.0736,36.1008,36.0191,36.0463,93492.0
2017-10-10 14:05:00,39.73,39.83,39.73,39.8,154418.0,36.0463,36.1371,36.0463,36.1099,154418.0
2017-10-10 14:10:00,39.8,39.81,39.74,39.8,105769.0,36.1099,36.1189,36.0554,36.1099,105769.0
2017-10-10 14:15:00,39.81,39.82,39.78,39.79,128739.0,36.1189,36.128,36.0917,36.1008,128739.0
2017-10-10 14:20:00,39.8,39.8,39.77,39.79,50473.0,36.1099,36.1099,36.0826,36.1008,50473.0
2017-10-10 14:25:00,39.78,39.82,39.78,39.79,55684.0,36.0917,36.128,36.0917,36.1008,55684.0
2017-10-10 14:30:00,39.8,39.81,39.78,39.79,58861.0,36.1099,36.1189,36.0917,36.1008,58861.0
2017-10-10 14:35:00,39.79,39.79,39.77,39.79,55725.0,36.1008,36.1008,36.0826,36.1008,55725.0
2017-10-10 14:40:00,39.78,39.9,39.78,39.84,406129.0,36.0917,36.2006,36.0917,36.1461,406129.0
2017-10-10 14:45:00,39.84,39.93,39.82,39.89,271311.0,36.1461,36.2278,36.128,36.1915,271311.0
2017-10-10 14:50:00,39.9,39.93,39.85,39.9,181187.0,36.2006,36.2278,36.1552,36.2006,181187.0
2017-10-10 14:55:00,39.89,39.9,39.84,39.84,63831.0,36.1915,36.2006,36.1461,36.1461,63831.0
2017-10-10 15:00:00,39.84,39.87,39.81,39.86,168288.0,36.1461,36.1734,36.1189,36.1643,168288.0
2017-10-10 15:05:00,39.87,39.94,39.86,39.93,193353.0,36.1734,36.2369,36.1643,36.2278,193353.0
2017-10-10 15:10:00,39.93,40.03,39.92,39.94,308861.0,36.2278,36.3185,36.2187,36.2369,308861.0
2017-10-10 15:15:00,39.94,39.96,39.9,39.95,134159.0,36.2369,36.255,36.2006,36.2459,134159.0
2017-10-10 15:20:00,39.96,40.04,39.91,40.02,190813.0,36.255,36.3276,36.2097,36.3095,190813.0
2017-10-10 15:25:00,40.03,40.09,40.0,40.06,308015.0,36.3185,36.373,36.2913,36.3457,308015.0
2017-10-10 15:30:00,40.05,40.13,40.05,40.09,317605.0,36.3367,36.4093,36.3367,36.373,317605.0
2017-10-10 15:35:00,40.09,40.19,40.08,40.15,297238.0,36.373,36.4637,36.3639,36.4274,297238.0
2017-10-10 15:40:00,40.15,40.22,40.14,40.19,330111.0,36.4274,36.4909,36.4183,36.4637,330111.0
2017-10-10 15:45:00,40.2,40.29,40.19,40.27,567127.0,36.4728,36.5544,36.4637,36.5363,567127.0
2017-10-10 15:50:00,40.27,40.29,40.19,40.24,574146.0,36.5363,36.5544,36.4637,36.5091,574146.0
2017-10-10 15:55:00,40.23,40.24,40.16,40.18,590865.0,36.5,36.5091,36.4365,36.4546,590865.0
2017-10-11 09:30:00,40.36,40.42,39.9,39.98,1152816.0,36.6179,36.6724,36.2006,36.2732,1152816.0
2017-10-11 09:35:00,39.98,40.01,39.81,39.99,280915.0,36.2732,36.3004,36.1189,36.2822,280915.0
2017-10-11 09:40:00,40.0,40.13,39.96,39.98,236015.0,36.2913,36.4093,36.255,36.2732,236015.0
2017-10-11 09:45:00,39.98,40.0,39.7,39.92,332071.0,36.2732,36.2913,36.0191,36.2187,332071.0
2017-10-11 09:50:00,39.91,40.01,39.9,39.98,202970.0,36.2097,36.3004,36.2006,36.2732,202970.0
2017-10-11 09:55:00,39.98,40.04,39.92,40.0,197404.0,36.2732,36.3276,36.2187,36.2913,197404.0
2017-10-11 10:00:00,40.0,40.05,39.96,40.02,202005.0,36.2913,36.3367,36.255,36.3095,202005.0
2017-10-11 10:05:00,40.02,40.13,39.96,40.13,266987.0,36.3095,36.4093,36.255,36.4093,266987.0
2017-10-11 10:10:00,40.13,40.14,39.97,40.0,220424.0,36.4093,36.4183,36.2641,36.2913,220424.0
2017-10-11 10:15:00,40.0,40.13,39.96,40.13,266008.0,36.2913,36.4093,36.255,36.4093,266008.0
2017-10-11 10:20:00,40.13,40.24,40.12,40.13,239818.0,36.4093,36.5091,36.4002,36.4093,239818.0
2017-10-11 10:25:00,40.14,40.22,40.1,40.11,175807.0,36.4183,36.4909,36.382,36.3911,175807.0
2017-10-11 10:30:00,40.11,40.14,39.99,40.12,236319.0,36.3911,36.4183,36.2822,36.4002,236319.0
2017-10-11 10:35:00,40.12,40.13,40.03,40.11,163901.0,36.4002,36.4093,36.3185,36.3911,163901.0
2017-10-11 10:40:00,40.11,40.14,40.07,40.13,162516.0,36.3911,36.4183,36.3548,36.4093,162516.0
2017-10-11 10:45:00,40.13,40.18,40.1,40.15,89673.0,36.4093,36.4546,36.382,36.4274,89673.0
2017-10-11 10:50:00,40.14,40.17,40.04,40.09,144513.0,36.4183,36.4455,36.3276,36.373,144513.0
2017-10-11 10:55:00,40.09,40.13,40.08,40.1,64183.0,36.373,36.4093,36.3639,36.382,64183.0
2017-10-11 11:00:00,40.09,40.1,39.98,40.04,157433.0,36.373,36.382,36.2732,36.3276,157433.0
2017-10-11 11:05:00,40.04,40.12,40.03,40.1,135767.0,36.3276,36.4002,36.3185,36.382,135767.0
2017-10-11 11:10:00,40.1,40.17,40.09,40.14,84026.0,36.382,36.4455,36.373,36.4183,84026.0
2017-10-11 11:15:00,40.13,40.16,40.04,40.05,72761.0,36.4093,36.4365,36.3276,36.3367,72761.0
2017-10-11 11:20:00,40.04,40.05,39.96,39.99,152958.0,36.3276,36.3367,36.255,36.2822,152958.0
2017-10-11 11:25:00,39.99,40.02,39.97,40.0,116020.0,36.2822,36.3095,36.2641,36.2913,116020.0
2017-10-11 11:30:00,39.99,40.03,39.95,40.02,145780.0,36.2822,36.3185,36.2459,36.3095,145780.0
2017-10-11 11:35:00,40.03,40.06,40.0,40.05,46905.0,36.3185,36.3457,36.2913,36.3367,46905.0
2017-10-11 11:40:00,40.04,40.04,39.95,39.96,58100.0,36.3276,36.3276,36.2459,36.255,58100.0
2017-10-11 11:45:00,39.96,39.97,39.85,39.9,145994.0,36.255,36.2641,36.1552,36.2006,145994.0
2017-10-11 11:50:00,39.91,40.0,39.88,39.99,103031.0,36.2097,36.2913,36.1824,36.2822,103031.0
2017-10-11 11:55:00,39.99,40.0,39.96,39.99,55296.0,36.2822,36.2913,36.255,36.2822,55296.0
2017-10-11 12:00:00,40.0,40.0,39.92,39.95,69842.0,36.2913,36.2913,36.2187,36.2459,69842.0
2017-10-11 12:05:00,39.94,39.96,39.85,39.96,152671.0,36.2369,36.255,36.1552,36.255,152671.0
2017-10-11 12:10:00,39.95,39.99,39.94,39.98,41930.0,36.2459,36.2822,36.2369,36.2732,41930.0
2017-10-11 12:15:00,39.98,40.01,39.97,40.0,69961.0,36.2732,36.3004,36.2641,36.2913,69961.0
2017-10-11 12:20:00,40.0,40.09,39.99,40.05,143925.0,36.2913,36.373,36.2822,36.3367,143925.0
2017-10-11 12:25:00,40.05,40.11,40.05,40.07,91210.0,36.3367,36.3911,36.3367,36.3548,91210.0
2017-10-11 12:30:00,40.07,40.08,40.05,40.06,84366.0,36.3548,36.3639,36.3367,36.3457,84366.0
2017-10-11 12:35:00,40.05,40.08,40.04,40.05,46660.0,36.3367,36.3639,36.3276,36.3367,46660.0
2017-10-11 12:40:00,40.06,40.11,40.05,40.11,63201.0,36.3457,36.3911,36.3367,36.3911,63201.0
2017-10-11 12:45:00,40.11,40.11,40.03,40.04,84058.0,36.3911,36.3911,36.3185,36.3276,84058.0
2017-10-11 12:50:00,40.04,40.11,40.02,40.11,61453.0,36.3276,36.3911,36.3095,36.3911,61453.0
2017-10-11 12:55:00,40.11,40.22,40.1,40.15,152532.0,36.3911,36.4909,36.382,36.4274,152532.0
2017-10-11 13:00:00,40.15,40.25,40.14,40.23,114814.0,36.4274,36.5181,36.4183,36.5,114814.0
2017-10-11 13:05:00,40.24,40.24,40.16,40.22,65735.0,36.5091,36.5091,36.4365,36.4909,65735.0
2017-10-11 13:10:00,40.22,40.29,40.21,40.25,88316.0,36.4909,36.5544,36.4818,36.5181,88316.0
2017-10-11 13:15:00,40.25,40.33,40.23,40.26,141367.0,36.5181,36.5907,36.5,36.5272,141367.0
2017-10-11 13:20:00,40.27,40.29,40.21,40.29,100316.0,36.5363,36.5544,36.4818,36.5544,100316.0
2017-10-11 13:25:00,40.29,40.41,40.28,40.36,199712.0,36.5544,36.6633,36.5453,36.6179,199712.0
2017-10-11 13:30:00,40.37,40.37,40.27,40.29,90450.0,36.627,36.627,36.5363,36.5544,90450.0
2017-10-11 13:35:00,40.29,40.33,40.23,40.26,135440.0,36.5544,36.5907,36.5,36.5272,135440.0
2017-10-11 13:40:00,40.27,40.29,40.24,40.26,83298.0,36.5363,36.5544,36.5091,36.5272,83298.0
2017-10-11 13:45:00,40.26,40.29,40.19,40.21,77005.0,36.5272,36.5544,36.4637,36.4818,77005.0
2017-10-11 13:50:00,40.21,40.26,40.13,40.15,129325.0,36.4818,36.5272,36.4093,36.4274,129325.0
2017-10-11 13:55:00,40.15,40.18,40.11,40.12,107674.0,36.4274,36.4546,36.3911,36.4002,107674.0
2017-10-11 14:00:00,40.13,40.2,40.13,40.14,112997.0,36.4093,36.4728,36.4093,36.4183,112997.0
2017-10-11 14:05:00,40.15,40.19,40.1,40.19,136063.0,36.4274,36.4637,36.382,36.4637,136063.0
2017-10-11 14:10:00,40.19,40.2,40.11,40.17,110573.0,36.4637,36.4728,36.3911,36.4455,110573.0
2017-10-11 14:15:00,40.17,40.19,40.14,40.17,89117.0,36.4455,36.4637,36.4183,36.4455,89117.0
2017-10-11 14:20:00,40.18,40.18,40.01,40.01,321221.0,36.4546,36.4546,36.3004,36.3004,321221.0
2017-10-11 14:25:00,40.02,40.07,40.0,40.03,93741.0,36.3095,36.3548,36.2913,36.3185,93741.0
2017-10-11 14:30:00,40.03,40.08,39.96,39.98,139413.0,36.3185,36.3639,36.255,36.2732,139413.0
2017-10-11 14:35:00,39.98,39.98,39.85,39.86,365821.0,36.2732,36.2732,36.1552,36.1643,365821.0
2017-10-11 14:40:00,39.86,39.91,39.61,39.64,517623.0,36.1643,36.2097,35.9375,35.9647,517623.0
2017-10-11 14:45:00,39.64,39.87,39.64,39.83,201447.0,35.9647,36.1734,35.9647,36.1371,201447.0
2017-10-11 14:50:00,39.83,39.85,39.78,39.83,145136.0,36.1371,36.1552,36.0917,36.1371,145136.0
2017-10-11 14:55:00,39.83,39.91,39.83,39.84,91810.0,36.1371,36.2097,36.1371,36.1461,91810.0
2017-10-11 15:00:00,39.84,39.85,39.77,39.8,166991.0,36.1461,36.1552,36.0826,36.1099,166991.0
2017-10-11 15:05:00,39.8,39.81,39.75,39.75,109021.0,36.1099,36.1189,36.0645,36.0645,109021.0
2017-10-11 15:10:00,39.75,39.78,39.72,39.73,112740.0,36.0645,36.0917,36.0373,36.0463,112740.0
2017-10-11 15:15:00,39.72,39.73,39.67,39.72,149733.0,36.0373,36.0463,35.9919,36.0373,149733.0
2017-10-11 15:20:00,39.72,39.75,39.7,39.72,109634.0,36.0373,36.0645,36.0191,36.0373,109634.0
2017-10-11 15:25:00,39.71,39.73,39.61,39.62,170927.0,36.0282,36.0463,35.9375,35.9465,170927.0
2017-10-11 15:30:00,39.62,39.66,39.61,39.64,201920.0,35.9465,35.9828,35.9375,35.9647,201920.0
2017-10-11 15:35:00,39.63,39.64,39.58,39.61,224371.0,35.9556,35.9647,35.9102,35.9375,224371.0
2017-10-11 15:40:00,39.61,39.61,39.52,39.55,273982.0,35.9375,35.9375,35.8558,35.883,273982.0
2017-10-11 15:45:00,39.55,39.59,39.53,39.58,188073.0,35.883,35.9193,35.8649,35.9102,188073.0
2017-10-11 15:50:00,39.59,39.66,39.57,39.57,282273.0,35.9193,35.9828,35.9012,35.9012,282273.0
2017-10-11 15:55:00,39.58,39.63,39.57,39.62,436634.0,35.9102,35.9556,35.9012,35.9465,436634.0
2017-10-12 09:30:00,39.6,39.62,39.12,39.18,918338.0,35.9284,35.9465,35.4929,35.5473,918338.0
2017-10-12 09:35:00,39.18,39.26,38.5,38.8,1123567.0,35.5473,35.6199,34.9304,35.2026,1123567.0
2017-10-12 09:40:00,38.81,38.86,38.52,38.55,533091.0,35.2116,35.257,34.9485,34.9757,533091.0
2017-10-12 09:45:00,38.54,38.65,38.44,38.63,474393.0,34.9667,35.0665,34.8759,35.0483,474393.0
2017-10-12 09:50:00,38.64,38.88,38.57,38.77,574735.0,35.0574,35.2752,34.9939,35.1754,574735.0
2017-10-12 09:55:00,38.77,38.84,38.63,38.65,194948.0,35.1754,35.2389,35.0483,35.0665,194948.0
2017-10-12 10:00:00,38.66,38.75,38.56,38.61,283753.0,35.0755,35.1572,34.9848,35.0302,283753.0
2017-10-12 10:05:00,38.62,38.77,38.56,38.77,260950.0,35.0393,35.1754,34.9848,35.1754,260950.0
2017-10-12 10:10:00,38.77,38.84,38.76,38.8,117503.0,35.1754,35.2389,35.1663,35.2026,117503.0
2017-10-12 10:15:00,38.8,38.82,38.7,38.76,192061.0,35.2026,35.2207,35.1118,35.1663,192061.0
2017-10-12 10:20:00,38.77,38.87,38.76,38.87,164444.0,35.1754,35.2661,35.1663,35.2661,164444.0
2017-10-12 10:25:00,38.88,38.98,38.86,38.89,211840.0,35.2752,35.3659,35.257,35.2842,211840.0
2017-10-12 10:30:00,38.89,38.9,38.77,38.78,175347.0,35.2842,35.2933,35.1754,35.1844,175347.0
2017-10-12 10:35:00,38.8,38.86,38.74,38.78,220265.0,35.2026,35.257,35.1481,35.1844,220265.0
2017-10-12 10:40:00,38.78,38.8,38.73,38.76,158150.0,35.1844,35.2026,35.1391,35.1663,158150.0
2017-10-12 10:45:00,38.75,38.75,38.71,38.72,94342.0,35.1572,35.1572,35.1209,35.13,94342.0
2017-10-12 10:50:00,38.71,38.72,38.61,38.63,193570.0,35.1209,35.13,35.0302,35.0483,193570.0
2017-10-12 10:55:00,38.63,38.7,38.61,38.64,193876.0,35.0483,35.1118,35.0302,35.0574,193876.0
2017-10-12 11:00:00,38.64,38.65,38.62,38.63,219099.0,35.0574,35.0665,35.0393,35.0483,219099.0
2017-10-12 11:05:00,38.63,38.69,38.61,38.65,199388.0,35.0483,35.1028,35.0302,35.0665,199388.0
2017-10-12 11:10:00,38.66,38.66,38.6,38.61,165211.0,35.0755,35.0755,35.0211,35.0302,165211.0
2017-10-12 11:15:00,38.61,38.63,38.6,38.61,138754.0,35.0302,35.0483,35.0211,35.0302,138754.0
2017-10-12 11:20:00,38.61,38.66,38.6,38.66,101283.0,35.0302,35.0755,35.0211,35.0755,101283.0
2017-10-12 11:25:00,38.66,38.67,38.63,38.64,75696.0,35.0755,35.0846,35.0483,35.0574,75696.0
2017-10-12 11:30:00,38.64,38.71,38.64,38.71,154084.0,35.0574,35.1209,35.0574,35.1209,154084.0
2017-10-12 11:35:00,38.71,38.79,38.69,38.79,137649.0,35.1209,35.1935,35.1028,35.1935,137649.0
2017-10-12 11:40:00,38.79,38.81,38.74,38.77,75599.0,35.1935,35.2116,35.1481,35.1754,75599.0
2017-10-12 11:45:00,38.77,38.78,38.74,38.76,71396.0,35.1754,35.1844,35.1481,35.1663,71396.0
2017-10-12 11:50:00,38.76,38.76,38.66,38.7,170310.0,35.1663,35.1663,35.0755,35.1118,170310.0
2017-10-12 11:55:00,38.71,38.71,38.65,38.66,66866.0,35.1209,35.1209,35.0665,35.0755,66866.0
2017-10-12 12:00:00,38.65,38.67,38.62,38.65,107328.0,35.0665,35.0846,35.0393,35.0665,107328.0
2017-10-12 12:05:00,38.65,38.77,38.65,38.73,126659.0,35.0665,35.1754,35.0665,35.1391,126659.0
2017-10-12 12:10:00,38.73,38.75,38.67,38.71,79115.0,35.1391,35.1572,35.0846,35.1209,79115.0
2017-10-12 12:15:00,38.71,38.74,38.69,38.71,52298.0,35.1209,35.1481,35.1028,35.1209,52298.0
2017-10-12 12:20:00,38.7,38.71,38.66,38.69,50538.0,35.1118,35.1209,35.0755,35.1028,50538.0
2017-10-12 12:25:00,38.7,38.7,38.63,38.65,166942.0,35.1118,35.1118,35.0483,35.0665,166942.0
2017-10-12 12:30:00,38.65,38.69,38.64,38.67,49793.0,35.0665,35.1028,35.0574,35.0846,49793.0
2017-10-12 12:35:00,38.67,38.67,38.64,38.64,39540.0,35.0846,35.0846,35.0574,35.0574,39540.0
2017-10-12 12:40:00,38.65,38.65,38.62,38.65,55462.0,35.0665,35.0665,35.0393,35.0665,55462.0
2017-10-12 12:45:00,38.64,38.64,38.59,38.59,112656.0,35.0574,35.0574,35.012,35.012,112656.0
2017-10-12 12:50:00,38.6,38.6,38.5,38.51,178466.0,35.0211,35.0211,34.9304,34.9395,178466.0
2017-10-12 12:55:00,38.51,38.62,38.5,38.59,112766.0,34.9395,35.0393,34.9304,35.012,112766.0
2017-10-12 13:00:00,38.59,38.62,38.58,38.59,43980.0,35.012,35.0393,35.003,35.012,43980.0
2017-10-12 13:05:00,38.58,38.61,38.57,38.61,65509.0,35.003,35.0302,34.9939,35.0302,65509.0
2017-10-12 13:10:00,38.61,38.61,38.57,38.6,42084.0,35.0302,35.0302,34.9939,35.0211,42084.0
2017-10-12 13:15:00,38.59,38.6,38.55,38.56,91103.0,35.012,35.0211,34.9757,34.9848,91103.0
2017-10-12 13:20:00,38.55,38.6,38.53,38.6,85483.0,34.9757,35.0211,34.9576,35.0211,85483.0
2017-10-12 13:25:00,38.59,38.67,38.56,38.58,133013.0,35.012,35.0846,34.9848,35.003,133013.0
2017-10-12 13:30:00,38.57,38.61,38.53,38.56,63040.0,34.9939,35.0302,34.9576,34.9848,63040.0
2017-10-12 13:35:00,38.56,38.59,38.56,38.59,28820.0,34.9848,35.012,34.9848,35.012,28820.0
2017-10-12 13:40:00,38.59,38.59,38.54,38.55,65546.0,35.012,35.012,34.9667,34.9757,65546.0
2017-10-12 13:45:00,38.54,38.54,38.51,38.54,77780.0,34.9667,34.9667,34.9395,34.9667,77780.0
2017-10-12 13:50:00,38.53,38.58,38.53,38.58,40738.0,34.9576,35.003,34.9576,35.003,40738.0
2017-10-12 13:55:00,38.58,38.64,38.57,38.62,56210.0,35.003,35.0574,34.9939,35.0393,56210.0
2017-10-12 14:00:00,38.62,38.65,38.6,38.61,51531.0,35.0393,35.0665,35.0211,35.0302,51531.0
2017-10-12 14:05:00,38.61,38.61,38.57,38.58,138758.0,35.0302,35.0302,34.9939,35.003,138758.0
2017-10-12 14:10:00,38.58,38.61,38.56,38.61,87394.0,35.003,35.0302,34.9848,35.0302,87394.0
2017-10-12 14:15:00,38.61,38.62,38.56,38.57,57079.0,35.0302,35.0393,34.9848,34.9939,57079.0
2017-10-12 14:20:00,38.57,38.57,38.55,38.56,29129.0,34.9939,34.9939,34.9757,34.9848,29129.0
2017-10-12 14:25:00,38.55,38.59,38.55,38.59,73458.0,34.9757,35.012,34.9757,35.012,73458.0
2017-10-12 14:30:00,38.59,38.6,38.57,38.58,31592.0,35.012,35.0211,34.9939,35.003,31592.0
2017-10-12 14:35:00,38.58,38.6,38.57,38.6,33549.0,35.003,35.0211,34.9939,35.0211,33549.0
2017-10-12 14:40:00,38.6,38.6,38.57,38.58,59865.0,35.0211,35.0211,34.9939,35.003,59865.0
2017-10-12 14:45:00,38.58,38.61,38.55,38.55,79966.0,35.003,35.0302,34.9757,34.9757,79966.0
2017-10-12 14:50:00,38.56,38.56,38.49,38.52,293705.0,34.9848,34.9848,34.9213,34.9485,293705.0
2017-10-12 14:55:00,38.52,38.55,38.5,38.55,93470.0,34.9485,34.9757,34.9304,34.9757,93470.0
2017-10-12 15:00:00,38.55,38.56,38.52,38.53,134056.0,34.9757,34.9848,34.9485,34.9576,134056.0
2017-10-12 15:05:00,38.53,38.55,38.51,38.55,66240.0,34.9576,34.9757,34.9395,34.9757,66240.0
2017-10-12 15:10:00,38.55,38.57,38.51,38.52,82751.0,34.9757,34.9939,34.9395,34.9485,82751.0
2017-10-12 15:15:00,38.52,38.53,38.51,38.53,82483.0,34.9485,34.9576,34.9395,34.9576,82483.0
2017-10-12 15:20:00,38.53,38.54,38.5,38.52,113077.0,34.9576,34.9667,34.9304,34.9485,113077.0
2017-10-12 15:25:00,38.51,38.54,38.5,38.52,92533.0,34.9395,34.9667,34.9304,34.9485,92533.0
2017-10-12 15:30:00,38.52,38.52,38.49,38.51,136214.0,34.9485,34.9485,34.9213,34.9395,136214.0
2017-10-12 15:35:00,38.51,38.53,38.5,38.52,128589.0,34.9395,34.9576,34.9304,34.9485,128589.0
2017-10-12 15:40:00,38.52,38.54,38.51,38.54,138454.0,34.9485,34.9667,34.9395,34.9667,138454.0
2017-10-12 15:45:00,38.54,38.55,38.47,38.47,326079.0,34.9667,34.9757,34.9032,34.9032,326079.0
2017-10-12 15:50:00,38.48,38.56,38.47,38.52,387155.0,34.9122,34.9848,34.9032,34.9485,387155.0
2017-10-12 15:55:00,38.52,38.53,38.45,38.46,709069.0,34.9485,34.9576,34.885,34.8941,709069.0
2017-10-13 09:30:00,38.71,38.92,38.49,38.84,697132.0,35.1209,35.3114,34.9213,35.2389,697132.0
2017-10-13 09:35:00,38.83,38.96,38.65,38.87,324698.0,35.2298,35.3477,35.0665,35.2661,324698.0
2017-10-13 09:40:00,38.88,38.95,38.74,38.77,395088.0,35.2752,35.3387,35.1481,35.1754,395088.0
2017-10-13 09:45:00,38.76,38.89,38.71,38.89,175489.0,35.1663,35.2842,35.1209,35.2842,175489.0
2017-10-13 09:50:00,38.88,38.92,38.83,38.9,193836.0,35.2752,35.3114,35.2298,35.2933,193836.0
2017-10-13 09:55:00,38.89,38.89,38.59,38.63,197704.0,35.2842,35.2842,35.012,35.0483,197704.0
2017-10-13 10:00:00,38.65,38.93,38.64,38.92,185495.0,35.0665,35.3205,35.0574,35.3114,185495.0
2017-10-13 10:05:00,38.91,38.97,38.84,38.84,157688.0,35.3024,35.3568,35.2389,35.2389,157688.0
2017-10-13 10:10:00,38.84,38.85,38.71,38.74,277700.0,35.2389,35.2479,35.1209,35.1481,277700.0
2017-10-13 10:15:00,38.75,38.82,38.73,38.74,124768.0,35.1572,35.2207,35.1391,35.1481,124768.0
2017-10-13 10:20:00,38.75,38.84,38.74,38.79,134893.0,35.1572,35.2389,35.1481,35.1935,134893.0
2017-10-13 10:25:00,38.79,38.84,38.78,38.83,140695.0,35.1935,35.2389,35.1844,35.2298,140695.0
2017-10-13 10:30:00,38.83,38.84,38.75,38.79,91911.0,35.2298,35.2389,35.1572,35.1935,91911.0
2017-10-13 10:35:00,38.8,38.81,38.75,38.77,49685.0,35.2026,35.2116,35.1572,35.1754,49685.0
2017-10-13 10:40:00,38.77,38.81,38.71,38.72,78642.0,35.1754,35.2116,35.1209,35.13,78642.0
2017-10-13 10:45:00,38.72,38.76,38.71,38.74,70661.0,35.13,35.1663,35.1209,35.1481,70661.0
2017-10-13 10:50:00,38.74,38.74,38.67,38.73,106294.0,35.1481,35.1481,35.0846,35.1391,106294.0
2017-10-13 10:55:00,38.73,38.75,38.6,38.61,166830.0,35.1391,35.1572,35.0211,35.0302,166830.0
2017-10-13 11:00:00,38.62,38.67,38.57,38.58,260295.0,35.0393,35.0846,34.9939,35.003,260295.0
2017-10-13 11:05:00,38.57,38.58,38.46,38.47,180362.0,34.9939,35.003,34.8941,34.9032,180362.0
2017-10-13 11:10:00,38.46,38.55,38.44,38.54,186265.0,34.8941,34.9757,34.8759,34.9667,186265.0
2017-10-13 11:15:00,38.54,38.54,38.46,38.49,148187.0,34.9667,34.9667,34.8941,34.9213,148187.0
2017-10-13 11:20:00,38.49,38.52,38.47,38.48,106107.0,34.9213,34.9485,34.9032,34.9122,106107.0
2017-10-13 11:25:00,38.47,38.53,38.47,38.52,86815.0,34.9032,34.9576,34.9032,34.9485,86815.0
2017-10-13 11:30:00,38.52,38.54,38.47,38.49,105037.0,34.9485,34.9667,34.9032,34.9213,105037.0
2017-10-13 11:35:00,38.5,38.58,38.49,38.55,130569.0,34.9304,35.003,34.9213,34.9757,130569.0
2017-10-13 11:40:00,38.55,38.68,38.54,38.67,119682.0,34.9757,35.0937,34.9667,35.0846,119682.0
2017-10-13 11:45:00,38.67,38.7,38.6,38.62,91686.0,35.0846,35.1118,35.0211,35.0393,91686.0
2017-10-13 11:50:00,38.63,38.7,38.62,38.7,97220.0,35.0483,35.1118,35.0393,35.1118,97220.0
2017-10-13 11:55:00,38.7,38.83,38.7,38.82,173178.0,35.1118,35.2298,35.1118,35.2207,173178.0
2017-10-13 12:00:00,38.83,38.86,38.77,38.78,154619.0,35.2298,35.257,35.1754,35.1844,154619.0
2017-10-13 12:05:00,38.78,38.78,38.72,38.74,74393.0,35.1844,35.1844,35.13,35.1481,74393.0
2017-10-13 12:10:00,38.73,38.76,38.68,38.69,103748.0,35.1391,35.1663,35.0937,35.1028,103748.0
2017-10-13 12:15:00,38.69,38.7,38.62,38.63,248374.0,35.1028,35.1118,35.0393,35.0483,248374.0
2017-10-13 12:20:00,38.62,38.63,38.55,38.57,146772.0,35.0393,35.0483,34.9757,34.9939,146772.0
2017-10-13 12:25:00,38.57,38.68,38.56,38.66,80557.0,34.9939,35.0937,34.9848,35.0755,80557.0
2017-10-13 12:30:00,38.66,38.75,38.64,38.75,93327.0,35.0755,35.1572,35.0574,35.1572,93327.0
2017-10-13 12:35:00,38.75,38.77,38.72,38.76,81743.0,35.1572,35.1754,35.13,35.1663,81743.0
2017-10-13 12:40:00,38.75,38.76,38.71,38.72,36440.0,35.1572,35.1663,35.1209,35.13,36440.0
2017-10-13 12:45:00,38.72,38.78,38.71,38.77,66255.0,35.13,35.1844,35.1209,35.1754,66255.0
2017-10-13 12:50:00,38.77,38.81,38.76,38.77,42025.0,35.1754,35.2116,35.1663,35.1754,42025.0
2017-10-13 12:55:00,38.77,38.89,38.76,38.84,197599.0,35.1754,35.2842,35.1663,35.2389,197599.0
2017-10-13 13:00:00,38.83,38.85,38.81,38.81,33980.0,35.2298,35.2479,35.2116,35.2116,33980.0
2017-10-13 13:05:00,38.81,38.82,38.73,38.75,155376.0,35.2116,35.2207,35.1391,35.1572,155376.0
2017-10-13 13:10:00,38.75,38.86,38.72,38.8,243890.0,35.1572,35.257,35.13,35.2026,243890.0
2017-10-13 13:15:00,38.81,38.81,38.74,38.76,119605.0,35.2116,35.2116,35.1481,35.1663,119605.0
2017-10-13 13:20:00,38.76,38.82,38.75,38.79,188692.0,35.1663,35.2207,35.1572,35.1935,188692.0
2017-10-13 13:25:00,38.79,38.84,38.78,38.8,82687.0,35.1935,35.2389,35.1844,35.2026,82687.0
2017-10-13 13:30:00,38.8,38.8,38.74,38.75,152283.0,35.2026,35.2026,35.1481,35.1572,152283.0
2017-10-13 13:35:00,38.75,38.76,38.73,38.76,34652.0,35.1572,35.1663,35.1391,35.1663,34652.0
2017-10-13 13:40:00,38.76,38.78,38.74,38.77,40557.0,35.1663,35.1844,35.1481,35.1754,40557.0
2017-10-13 13:45:00,38.77,38.78,38.74,38.76,73496.0,35.1754,35.1844,35.1481,35.1663,73496.0
2017-10-13 13:50:00,38.76,38.76,38.71,38.72,56217.0,35.1663,35.1663,35.1209,35.13,56217.0
2017-10-13 13:55:00,38.73,38.74,38.68,38.73,82077.0,35.1391,35.1481,35.0937,35.1391,82077.0
2017-10-13 14:00:00,38.73,38.75,38.65,38.69,69326.0,35.1391,35.1572,35.0665,35.1028,69326.0
2017-10-13 14:05:00,38.69,38.69,38.65,38.65,36907.0,35.1028,35.1028,35.0665,35.0665,36907.0
2017-10-13 14:10:00,38.65,38.69,38.65,38.67,43515.0,35.0665,35.1028,35.0665,35.0846,43515.0
2017-10-13 14:15:00,38.68,38.72,38.65,38.7,50030.0,35.0937,35.13,35.0665,35.1118,50030.0
2017-10-13 14:20:00,38.7,38.71,38.62,38.63,104371.0,35.1118,35.1209,35.0393,35.0483,104371.0
2017-10-13 14:25:00,38.63,38.64,38.6,38.63,41341.0,35.0483,35.0574,35.0211,35.0483,41341.0
2017-10-13 14:30:00,38.64,38.66,38.61,38.61,100070.0,35.0574,35.0755,35.0302,35.0302,100070.0
2017-10-13 14:35:00,38.62,38.63,38.57,38.63,96223.0,35.0393,35.0483,34.9939,35.0483,96223.0
2017-10-13 14:40:00,38.62,38.64,38.59,38.62,69403.0,35.0393,35.0574,35.012,35.0393,69403.0
2017-10-13 14:45:00,38.62,38.63,38.61,38.61,40125.0,35.0393,35.0483,35.0302,35.0302,40125.0
2017-10-13 14:50:00,38.62,38.7,38.58,38.7,115509.0,35.0393,35.1118,35.003,35.1118,115509.0
2017-10-13 14:55:00,38.69,38.74,38.67,38.72,103970.0,35.1028,35.1481,35.0846,35.13,103970.0
2017-10-13 15:00:00,38.73,38.75,38.71,38.73,56456.0,35.1391,35.1572,35.1209,35.1391,56456.0
2017-10-13 15:05:00,38.73,38.75,38.72,38.73,39672.0,35.1391,35.1572,35.13,35.1391,39672.0
2017-10-13 15:10:00,38.74,38.8,38.73,38.78,44487.0,35.1481,35.2026,35.1391,35.1844,44487.0
2017-10-13 15:15:00,38.77,38.8,38.76,38.77,138404.0,35.1754,35.2026,35.1663,35.1754,138404.0
2017-10-13 15:20:00,38.76,38.77,38.71,38.73,111082.0,35.1663,35.1754,35.1209,35.1391,111082.0
2017-10-13 15:25:00,38.72,38.74,38.71,38.73,52759.0,35.13,35.1481,35.1209,35.1391,52759.0
2017-10-13 15:30:00,38.74,38.77,38.71,38.73,119812.0,35.1481,35.1754,35.1209,35.1391,119812.0
2017-10-13 15:35:00,38.73,38.74,38.66,38.68,188680.0,35.1391,35.1481,35.0755,35.0937,188680.0
2017-10-13 15:40:00,38.69,38.7,38.67,38.68,96179.0,35.1028,35.1118,35.0846,35.0937,96179.0
2017-10-13 15:45:00,38.69,38.7,38.67,38.67,134829.0,35.1028,35.1118,35.0846,35.0846,134829.0
2017-10-13 15:50:00,38.69,38.7,38.66,38.68,258392.0,35.1028,35.1118,35.0755,35.0937,258392.0
2017-10-13 15:55:00,38.68,38.71,38.64,38.71,412830.0,35.0937,35.1209,35.0574,35.1209,412830.0
2017-10-16 09:30:00,40.04,40.15,39.53,39.78,1533975.0,36.3276,36.4274,35.8649,36.0917,1533975.0
2017-10-16 09:35:00,39.79,39.8,39.61,39.67,597657.0,36.1008,36.1099,35.9375,35.9919,597657.0
2017-10-16 09:40:00,39.66,39.81,39.53,39.76,819527.0,35.9828,36.1189,35.8649,36.0736,819527.0
2017-10-16 09:45:00,39.76,39.79,39.62,39.64,494019.0,36.0736,36.1008,35.9465,35.9647,494019.0
2017-10-16 09:50:00,39.65,39.76,39.59,39.62,552113.0,35.9738,36.0736,35.9193,35.9465,552113.0
2017-10-16 09:55:00,39.63,39.64,39.54,39.55,335805.0,35.9556,35.9647,35.874,35.883,335805.0
2017-10-16 10:00:00,39.55,39.55,39.33,39.47,640530.0,35.883,35.883,35.6834,35.8104,640530.0
2017-10-16 10:05:00,39.47,39.47,39.11,39.13,742080.0,35.8104,35.8104,35.4838,35.502,742080.0
2017-10-16 10:10:00,39.12,39.32,39.12,39.26,443547.0,35.4929,35.6744,35.4929,35.6199,443547.0
2017-10-16 10:15:00,39.26,39.28,39.03,39.04,383679.0,35.6199,35.6381,35.4112,35.4203,383679.0
2017-10-16 10:20:00,39.04,39.25,38.96,39.24,541618.0,35.4203,35.6108,35.3477,35.6018,541618.0
2017-10-16 10:25:00,39.24,39.31,39.17,39.18,236283.0,35.6018,35.6653,35.5383,35.5473,236283.0
2017-10-16 10:30:00,39.18,39.27,39.15,39.27,169949.0,35.5473,35.629,35.5201,35.629,169949.0
2017-10-16 10:35:00,39.27,39.27,39.23,39.23,112577.0,35.629,35.629,35.5927,35.5927,112577.0
2017-10-16 10:40:00,39.23,39.37,39.23,39.33,186366.0,35.5927,35.7197,35.5927,35.6834,186366.0
2017-10-16 10:45:00,39.32,39.43,39.32,39.38,283047.0,35.6744,35.7742,35.6744,35.7288,283047.0
2017-10-16 10:50:00,39.38,39.45,39.36,39.43,218932.0,35.7288,35.7923,35.7106,35.7742,218932.0
2017-10-16 10:55:00,39.43,39.53,39.42,39.52,357656.0,35.7742,35.8649,35.7651,35.8558,357656.0
2017-10-16 11:00:00,39.52,39.52,39.44,39.5,173076.0,35.8558,35.8558,35.7832,35.8377,173076.0
2017-10-16 11:05:00,39.5,39.5,39.4,39.45,176320.0,35.8377,35.8377,35.7469,35.7923,176320.0
2017-10-16 11:10:00,39.45,39.45,39.41,39.44,104741.0,35.7923,35.7923,35.756,35.7832,104741.0
2017-10-16 11:15:00,39.43,39.45,39.41,39.42,145763.0,35.7742,35.7923,35.756,35.7651,145763.0
2017-10-16 11:20:00,39.41,39.42,39.35,39.38,186461.0,35.756,35.7651,35.7016,35.7288,186461.0
2017-10-16 11:25:00,39.37,39.42,39.37,39.41,102515.0,35.7197,35.7651,35.7197,35.756,102515.0
2017-10-16 11:30:00,39.41,39.44,39.39,39.44,126182.0,35.756,35.7832,35.7379,35.7832,126182.0
2017-10-16 11:35:00,39.43,39.51,39.41,39.5,136719.0,35.7742,35.8467,35.756,35.8377,136719.0
2017-10-16 11:40:00,39.5,39.56,39.49,39.54,133555.0,35.8377,35.8921,35.8286,35.874,133555.0
2017-10-16 11:45:00,39.54,39.58,39.5,39.58,143439.0,35.874,35.9102,35.8377,35.9102,143439.0
2017-10-16 11:50:00,39.58,39.61,39.51,39.58,148748.0,35.9102,35.9375,35.8467,35.9102,148748.0
2017-10-16 11:55:00,39.58,39.58,39.5,39.5,85411.0,35.9102,35.9102,35.8377,35.8377,85411.0
2017-10-16 12:00:00,39.51,39.56,39.5,39.54,223916.0,35.8467,35.8921,35.8377,35.874,223916.0
2017-10-16 12:05:00,39.54,39.55,39.5,39.53,86456.0,35.874,35.883,35.8377,35.8649,86456.0
2017-10-16 12:10:00,39.52,39.59,39.51,39.57,116850.0,35.8558,35.9193,35.8467,35.9012,116850.0
2017-10-16 12:15:00,39.57,39.57,39.46,39.49,131901.0,35.9012,35.9012,35.8014,35.8286,131901.0
2017-10-16 12:20:00,39.49,39.57,39.47,39.57,162055.0,35.8286,35.9012,35.8104,35.9012,162055.0
2017-10-16 12:25:00,39.57,39.59,39.5,39.55,100188.0,35.9012,35.9193,35.8377,35.883,100188.0
2017-10-16 12:30:00,39.55,39.58,39.54,39.58,114908.0,35.883,35.9102,35.874,35.9102,114908.0
2017-10-16 12:35:00,39.58,39.6,39.56,39.59,100813.0,35.9102,35.9284,35.8921,35.9193,100813.0
2017-10-16 12:40:00,39.6,39.78,39.59,39.77,383206.0,35.9284,36.0917,35.9193,36.0826,383206.0
2017-10-16 12:45:00,39.77,39.78,39.67,39.71,160367.0,36.0826,36.0917,35.9919,36.0282,160367.0
2017-10-16 12:50:00,39.71,39.71,39.66,39.69,116996.0,36.0282,36.0282,35.9828,36.0101,116996.0
2017-10-16 12:55:00,39.69,39.73,39.67,39.68,228012.0,36.0101,36.0463,35.9919,36.001,228012.0
2017-10-16 13:00:00,39.68,39.68,39.61,39.63,116820.0,36.001,36.001,35.9375,35.9556,116820.0
2017-10-16 13:05:00,39.62,39.62,39.52,39.55,179376.0,35.9465,35.9465,35.8558,35.883,179376.0
2017-10-16 13:10:00,39.56,39.61,39.55,39.61,65943.0,35.8921,35.9375,35.883,35.9375,65943.0
2017-10-16 13:15:00,39.62,39.66,39.58,39.6,56536.0,35.9465,35.9828,35.9102,35.9284,56536.0
2017-10-16 13:20:00,39.61,39.63,39.56,39.63,212240.0,35.9375,35.9556,35.8921,35.9556,212240.0
2017-10-16 13:25:00,39.62,39.63,39.59,39.59,39359.0,35.9465,35.9556,35.9193,35.9193,39359.0
2017-10-16 13:30:00,39.59,39.64,39.59,39.63,37400.0,35.9193,35.9647,35.9193,35.9556,37400.0
2017-10-16 13:35:00,39.63,39.71,39.63,39.7,93831.0,35.9556,36.0282,35.9556,36.0191,93831.0
2017-10-16 13:40:00,39.7,39.71,39.66,39.67,60259.0,36.0191,36.0282,35.9828,35.9919,60259.0
2017-10-16 13:45:00,39.67,39.72,39.64,39.65,212810.0,35.9919,36.0373,35.9647,35.9738,212810.0
2017-10-16 13:50:00,39.65,39.66,39.63,39.64,50479.0,35.9738,35.9828,35.9556,35.9647,50479.0
2017-10-16 13:55:00,39.65,39.65,39.58,39.61,92883.0,35.9738,35.9738,35.9102,35.9375,92883.0
2017-10-16 14:00:00,39.61,39.64,39.58,39.64,64775.0,35.9375,35.9647,35.9102,35.9647,64775.0
2017-10-16 14:05:00,39.64,39.66,39.61,39.61,89216.0,35.9647,35.9828,35.9375,35.9375,89216.0
2017-10-16 14:10:00,39.61,39.64,39.57,39.58,59379.0,35.9375,35.9647,35.9012,35.9102,59379.0
2017-10-16 14:15:00,39.57,39.62,39.55,39.6,80435.0,35.9012,35.9465,35.883,35.9284,80435.0
2017-10-16 14:20:00,39.6,39.62,39.55,39.62,82304.0,35.9284,35.9465,35.883,35.9465,82304.0
2017-10-16 14:25:00,39.62,39.62,39.58,39.6,46737.0,35.9465,35.9465,35.9102,35.9284,46737.0
2017-10-16 14:30:00,39.6,39.62,39.59,39.61,97557.0,35.9284,35.9465,35.9193,35.9375,97557.0
2017-10-16 14:35:00,39.61,39.62,39.6,39.62,38673.0,35.9375,35.9465,35.9284,35.9465,38673.0
2017-10-16 14:40:00,39.62,39.62,39.59,39.61,74262.0,35.9465,35.9465,35.9193,35.9375,74262.0
2017-10-16 14:45:00,39.6,39.61,39.56,39.59,90343.0,35.9284,35.9375,35.8921,35.9193,90343.0
2017-10-16 14:50:00,39.59,39.61,39.57,39.6,85239.0,35.9193,35.9375,35.9012,35.9284,85239.0
2017-10-16 14:55:00,39.59,39.65,39.58,39.64,83964.0,35.9193,35.9738,35.9102,35.9647,83964.0
2017-10-16 15:00:00,39.64,39.71,39.63,39.7,136331.0,35.9647,36.0282,35.9556,36.0191,136331.0
2017-10-16 15:05:00,39.7,39.76,39.69,39.75,179694.0,36.0191,36.0736,36.0101,36.0645,179694.0
2017-10-16 15:10:00,39.76,39.82,39.73,39.8,306940.0,36.0736,36.128,36.0463,36.1099,306940.0
2017-10-16 15:15:00,39.8,39.85,39.79,39.84,311148.0,36.1099,36.1552,36.1008,36.1461,311148.0
2017-10-16 15:20:00,39.83,39.85,39.81,39.84,144030.0,36.1371,36.1552,36.1189,36.1461,144030.0
2017-10-16 15:25:00,39.84,39.85,39.79,39.83,289707.0,36.1461,36.1552,36.1008,36.1371,289707.0
2017-10-16 15:30:00,39.82,39.85,39.81,39.84,280720.0,36.128,36.1552,36.1189,36.1461,280720.0
2017-10-16 15:35:00,39.84,39.85,39.8,39.8,409162.0,36.1461,36.1552,36.1099,36.1099,409162.0
2017-10-16 15:40:00,39.8,39.81,39.78,39.79,299745.0,36.1099,36.1189,36.0917,36.1008,299745.0
2017-10-16 15:45:00,39.79,39.87,39.79,39.84,388103.0,36.1008,36.1734,36.1008,36.1461,388103.0
2017-10-16 15:50:00,39.84,39.84,39.75,39.76,425884.0,36.1461,36.1461,36.0645,36.0736,425884.0
2017-10-16 15:55:00,39.76,39.76,39.66,39.68,820389.0,36.0736,36.0736,35.9828,36.001,820389.0
2017-10-17 09:30:00,39.93,40.15,39.8,39.98,984172.0,36.2278,36.4274,36.1099,36.2732,984172.0
2017-10-17 09:35:00,39.98,40.01,39.7,39.78,408261.0,36.2732,36.3004,36.0191,36.0917,408261.0
2017-10-17 09:40:00,39.79,39.9,39.74,39.77,301796.0,36.1008,36.2006,36.0554,36.0826,301796.0
2017-10-17 09:45:00,39.77,39.84,39.64,39.74,464036.0,36.0826,36.1461,35.9647,36.0554,464036.0
2017-10-17 09:50:00,39.73,39.77,39.61,39.62,255167.0,36.0463,36.0826,35.9375,35.9465,255167.0
2017-10-17 09:55:00,39.61,39.71,39.55,39.67,281371.0,35.9375,36.0282,35.883,35.9919,281371.0
2017-10-17 10:00:00,39.67,39.77,39.65,39.74,160873.0,35.9919,36.0826,35.9738,36.0554,160873.0
2017-10-17 10:05:00,39.74,39.91,39.72,39.87,232049.0,36.0554,36.2097,36.0373,36.1734,232049.0
2017-10-17 10:10:00,39.87,39.88,39.72,39.74,160237.0,36.1734,36.1824,36.0373,36.0554,160237.0
2017-10-17 10:15:00,39.74,39.75,39.64,39.71,149119.0,36.0554,36.0645,35.9647,36.0282,149119.0
2017-10-17 10:20:00,39.71,39.78,39.69,39.69,129196.0,36.0282,36.0917,36.0101,36.0101,129196.0
2017-10-17 10:25:00,39.7,39.71,39.54,39.59,327170.0,36.0191,36.0282,35.874,35.9193,327170.0
2017-10-17 10:30:00,39.59,39.69,39.58,39.68,128125.0,35.9193,36.0101,35.9102,36.001,128125.0
2017-10-17 10:35:00,39.69,39.74,39.68,39.7,107141.0,36.0101,36.0554,36.001,36.0191,107141.0
2017-10-17 10:40:00,39.7,39.7,39.5,39.56,249150.0,36.0191,36.0191,35.8377,35.8921,249150.0
2017-10-17 10:45:00,39.57,39.64,39.56,39.64,112114.0,35.9012,35.9647,35.8921,35.9647,112114.0
2017-10-17 10:50:00,39.63,39.66,39.58,39.64,185912.0,35.9556,35.9828,35.9102,35.9647,185912.0
2017-10-17 10:55:00,39.64,39.67,39.62,39.66,76894.0,35.9647,35.9919,35.9465,35.9828,76894.0
2017-10-17 11:00:00,39.66,39.68,39.61,39.62,106893.0,35.9828,36.001,35.9375,35.9465,106893.0
2017-10-17 11:05:00,39.62,39.64,39.6,39.64,85845.0,35.9465,35.9647,35.9284,35.9647,85845.0
2017-10-17 11:10:00,39.64,39.67,39.62,39.66,120545.0,35.9647,35.9919,35.9465,35.9828,120545.0
2017-10-17 11:15:00,39.66,39.71,39.66,39.67,116324.0,35.9828,36.0282,35.9828,35.9919,116324.0
2017-10-17 11:20:00,39.67,39.67,39.63,39.66,132796.0,35.9919,35.9919,35.9556,35.9828,132796.0
2017-10-17 11:25:00,39.65,39.69,39.64,39.68,104116.0,35.9738,36.0101,35.9647,36.001,104116.0
2017-10-17 11:30:00,39.68,39.69,39.62,39.63,61146.0,36.001,36.0101,35.9465,35.9556,61146.0
2017-10-17 11:35:00,39.63,39.64,39.58,39.6,129710.0,35.9556,35.9647,35.9102,35.9284,129710.0
2017-10-17 11:40:00,39.6,39.61,39.53,39.55,172452.0,35.9284,35.9375,35.8649,35.883,172452.0
2017-10-17 11:45:00,39.55,39.58,39.5,39.52,164344.0,35.883,35.9102,35.8377,35.8558,164344.0
2017-10-17 11:50:00,39.51,39.52,39.41,39.43,309295.0,35.8467,35.8558,35.756,35.7742,309295.0
2017-10-17 11:55:00,39.44,39.51,39.37,39.49,223321.0,35.7832,35.8467,35.7197,35.8286,223321.0
2017-10-17 12:00:00,39.48,39.56,39.46,39.49,161631.0,35.8195,35.8921,35.8014,35.8286,161631.0
2017-10-17 12:05:00,39.49,39.5,39.45,39.5,114066.0,35.8286,35.8377,35.7923,35.8377,114066.0
2017-10-17 12:10:00,39.5,39.52,39.49,39.5,82011.0,35.8377,35.8558,35.8286,35.8377,82011.0
2017-10-17 12:15:00,39.51,39.52,39.47,39.48,37064.0,35.8467,35.8558,35.8104,35.8195,37064.0
2017-10-17 12:20:00,39.47,39.54,39.46,39.54,51708.0,35.8104,35.874,35.8014,35.874,51708.0
2017-10-17 12:25:00,39.54,39.56,39.53,39.56,60975.0,35.874,35.8921,35.8649,35.8921,60975.0
2017-10-17 12:30:00,39.56,39.59,39.55,39.55,54110.0,35.8921,35.9193,35.883,35.883,54110.0
2017-10-17 12:35:00,39.56,39.57,39.55,39.55,48871.0,35.8921,35.9012,35.883,35.883,48871.0
2017-10-17 12:40:00,39.55,39.56,39.52,39.55,63345.0,35.883,35.8921,35.8558,35.883,63345.0
2017-10-17 12:45:00,39.55,39.57,39.54,39.57,54733.0,35.883,35.9012,35.874,35.9012,54733.0
2017-10-17 12:50:00,39.57,39.62,39.56,39.58,92017.0,35.9012,35.9465,35.8921,35.9102,92017.0
2017-10-17 12:55:00,39.57,39.59,39.56,39.57,21046.0,35.9012,35.9193,35.8921,35.9012,21046.0
2017-10-17 13:00:00,39.58,39.61,39.57,39.59,57245.0,35.9102,35.9375,35.9012,35.9193,57245.0
2017-10-17 13:05:00,39.59,39.61,39.58,39.6,87413.0,35.9193,35.9375,35.9102,35.9284,87413.0
2017-10-17 13:10:00,39.59,39.61,39.59,39.59,23472.0,35.9193,35.9375,35.9193,35.9193,23472.0
2017-10-17 13:15:00,39.59,39.6,39.58,39.59,28969.0,35.9193,35.9284,35.9102,35.9193,28969.0
2017-10-17 13:20:00,39.6,39.61,39.59,39.6,54237.0,35.9284,35.9375,35.9193,35.9284,54237.0
2017-10-17 13:25:00,39.6,39.6,39.57,39.59,48208.0,35.9284,35.9284,35.9012,35.9193,48208.0
2017-10-17 13:30:00,39.59,39.61,39.58,39.6,52599.0,35.9193,35.9375,35.9102,35.9284,52599.0
2017-10-17 13:35:00,39.6,39.61,39.57,39.57,28914.0,35.9284,35.9375,35.9012,35.9012,28914.0
2017-10-17 13:40:00,39.58,39.58,39.56,39.57,21169.0,35.9102,35.9102,35.8921,35.9012,21169.0
2017-10-17 13:45:00,39.57,39.6,39.56,39.58,66024.0,35.9012,35.9284,35.8921,35.9102,66024.0
2017-10-17 13:50:00,39.57,39.58,39.51,39.51,76007.0,35.9012,35.9102,35.8467,35.8467,76007.0
2017-10-17 13:55:00,39.51,39.52,39.5,39.52,42342.0,35.8467,35.8558,35.8377,35.8558,42342.0
2017-10-17 14:00:00,39.52,39.55,39.48,39.48,177254.0,35.8558,35.883,35.8195,35.8195,177254.0
2017-10-17 14:05:00,39.48,39.51,39.48,39.51,70154.0,35.8195,35.8467,35.8195,35.8467,70154.0
2017-10-17 14:10:00,39.51,39.51,39.48,39.48,58377.0,35.8467,35.8467,35.8195,35.8195,58377.0
2017-10-17 14:15:00,39.48,39.5,39.48,39.49,38034.0,35.8195,35.8377,35.8195,35.8286,38034.0
2017-10-17 14:20:00,39.48,39.49,39.45,39.47,37958.0,35.8195,35.8286,35.7923,35.8104,37958.0
2017-10-17 14:25:00,39.47,39.5,39.46,39.47,75882.0,35.8104,35.8377,35.8014,35.8104,75882.0
2017-10-17 14:30:00,39.48,39.49,39.46,39.46,31197.0,35.8195,35.8286,35.8014,35.8014,31197.0
2017-10-17 14:35:00,39.47,39.48,39.43,39.45,70395.0,35.8104,35.8195,35.7742,35.7923,70395.0
2017-10-17 14:40:00,39.44,39.47,39.44,39.47,62198.0,35.7832,35.8104,35.7832,35.8104,62198.0
2017-10-17 14:45:00,39.46,39.49,39.46,39.47,43937.0,35.8014,35.8286,35.8014,35.8104,43937.0
2017-10-17 14:50:00,39.48,39.49,39.46,39.48,55008.0,35.8195,35.8286,35.8014,35.8195,55008.0
2017-10-17 14:55:00,39.49,39.5,39.47,39.48,54279.0,35.8286,35.8377,35.8104,35.8195,54279.0
2017-10-17 15:00:00,39.48,39.5,39.47,39.48,82338.0,35.8195,35.8377,35.8104,35.8195,82338.0
2017-10-17 15:05:00,39.48,39.51,39.46,39.51,64465.0,35.8195,35.8467,35.8014,35.8467,64465.0
2017-10-17 15:10:00,39.51,39.52,39.47,39.47,62763.0,35.8467,35.8558,35.8104,35.8104,62763.0
2017-10-17 15:15:00,39.47,39.51,39.43,39.43,85635.0,35.8104,35.8467,35.7742,35.7742,85635.0
2017-10-17 15:20:00,39.43,39.49,39.43,39.48,51244.0,35.7742,35.8286,35.7742,35.8195,51244.0
2017-10-17 15:25:00,39.49,39.51,39.48,39.5,79360.0,35.8286,35.8467,35.8195,35.8377,79360.0
2017-10-17 15:30:00,39.5,39.55,39.5,39.55,103111.0,35.8377,35.883,35.8377,35.883,103111.0
2017-10-17 15:35:00,39.55,39.57,39.54,39.57,101448.0,35.883,35.9012,35.874,35.9012,101448.0
2017-10-17 15:40:00,39.56,39.59,39.56,39.59,94600.0,35.8921,35.9193,35.8921,35.9193,94600.0
2017-10-17 15:45:00,39.58,39.59,39.56,39.58,162434.0,35.9102,35.9193,35.8921,35.9102,162434.0
2017-10-17 15:50:00,39.58,39.61,39.57,39.61,274091.0,35.9102,35.9375,35.9012,35.9375,274091.0
2017-10-17 15:55:00,39.61,39.61,39.57,39.59,397957.0,35.9375,35.9375,35.9012,35.9193,397957.0
2017-10-18 09:30:00,40.0,40.17,39.82,39.91,1118437.0,36.2913,36.4455,36.128,36.2097,1118437.0
2017-10-18 09:35:00,39.93,39.94,39.8,39.91,481012.0,36.2278,36.2369,36.1099,36.2097,481012.0
2017-10-18 09:40:00,39.9,39.95,39.85,39.95,323408.0,36.2006,36.2459,36.1552,36.2459,323408.0
2017-10-18 09:45:00,39.96,39.96,39.7,39.72,485690.0,36.255,36.255,36.0191,36.0373,485690.0
2017-10-18 09:50:00,39.73,39.81,39.64,39.76,399162.0,36.0463,36.1189,35.9647,36.0736,399162.0
2017-10-18 09:55:00,39.76,39.77,39.67,39.72,223387.0,36.0736,36.0826,35.9919,36.0373,223387.0
2017-10-18 10:00:00,39.71,39.74,39.6,39.72,234791.0,36.0282,36.0554,35.9284,36.0373,234791.0
2017-10-18 10:05:00,39.72,39.72,39.61,39.62,152700.0,36.0373,36.0373,35.9375,35.9465,152700.0
2017-10-18 10:10:00,39.61,39.65,39.57,39.62,215272.0,35.9375,35.9738,35.9012,35.9465,215272.0
2017-10-18 10:15:00,39.63,39.74,39.62,39.69,195605.0,35.9556,36.0554,35.9465,36.0101,195605.0
2017-10-18 10:20:00,39.69,39.85,39.68,39.78,224759.0,36.0101,36.1552,36.001,36.0917,224759.0
2017-10-18 10:25:00,39.77,39.88,39.77,39.78,186102.0,36.0826,36.1824,36.0826,36.0917,186102.0
2017-10-18 10:30:00,39.78,39.85,39.73,39.83,115935.0,36.0917,36.1552,36.0463,36.1371,115935.0
2017-10-18 10:35:00,39.82,39.92,39.8,39.88,249612.0,36.128,36.2187,36.1099,36.1824,249612.0
2017-10-18 10:40:00,39.89,40.08,39.88,40.04,396740.0,36.1915,36.3639,36.1824,36.3276,396740.0
2017-10-18 10:45:00,40.05,40.05,39.99,40.01,209473.0,36.3367,36.3367,36.2822,36.3004,209473.0
2017-10-18 10:50:00,40.01,40.29,40.0,40.27,595418.0,36.3004,36.5544,36.2913,36.5363,595418.0
2017-10-18 10:55:00,40.27,40.28,40.12,40.27,299181.0,36.5363,36.5453,36.4002,36.5363,299181.0
2017-10-18 11:00:00,40.27,40.45,40.26,40.39,471352.0,36.5363,36.6996,36.5272,36.6451,471352.0
2017-10-18 11:05:00,40.39,40.59,40.35,40.58,561221.0,36.6451,36.8266,36.6089,36.8175,561221.0
2017-10-18 11:10:00,40.58,40.62,40.54,40.61,374159.0,36.8175,36.8538,36.7812,36.8448,374159.0
2017-10-18 11:15:00,40.61,40.63,40.46,40.52,440491.0,36.8448,36.8629,36.7087,36.7631,440491.0
2017-10-18 11:20:00,40.52,40.53,40.27,40.28,306467.0,36.7631,36.7722,36.5363,36.5453,306467.0
2017-10-18 11:25:00,40.29,40.32,40.16,40.28,329080.0,36.5544,36.5816,36.4365,36.5453,329080.0
2017-10-18 11:30:00,40.28,40.4,40.27,40.29,343137.0,36.5453,36.6542,36.5363,36.5544,343137.0
2017-10-18 11:35:00,40.3,40.33,40.25,40.27,138905.0,36.5635,36.5907,36.5181,36.5363,138905.0
2017-10-18 11:40:00,40.28,40.35,40.26,40.35,143967.0,36.5453,36.6089,36.5272,36.6089,143967.0
2017-10-18 11:45:00,40.34,40.4,40.34,40.38,166917.0,36.5998,36.6542,36.5998,36.6361,166917.0
2017-10-18 11:50:00,40.38,40.45,40.36,40.44,161656.0,36.6361,36.6996,36.6179,36.6905,161656.0
2017-10-18 11:55:00,40.45,40.49,40.41,40.46,399992.0,36.6996,36.7359,36.6633,36.7087,399992.0
2017-10-18 12:00:00,40.47,40.47,40.39,40.44,181339.0,36.7177,36.7177,36.6451,36.6905,181339.0
2017-10-18 12:05:00,40.44,40.49,40.42,40.45,244809.0,36.6905,36.7359,36.6724,36.6996,244809.0
2017-10-18 12:10:00,40.46,40.71,40.45,40.69,312619.0,36.7087,36.9355,36.6996,36.9173,312619.0
2017-10-18 12:15:00,40.7,40.75,40.56,40.57,517497.0,36.9264,36.9718,36.7994,36.8085,517497.0
2017-10-18 12:20:00,40.56,40.62,40.56,40.59,134835.0,36.7994,36.8538,36.7994,36.8266,134835.0
2017-10-18 12:25:00,40.59,40.67,40.59,40.67,215992.0,36.8266,36.8992,36.8266,36.8992,215992.0
2017-10-18 12:30:00,40.67,40.74,40.61,40.72,180007.0,36.8992,36.9627,36.8448,36.9446,180007.0
2017-10-18 12:35:00,40.72,40.72,40.66,40.69,139279.0,36.9446,36.9446,36.8901,36.9173,139279.0
2017-10-18 12:40:00,40.69,40.69,40.63,40.65,79923.0,36.9173,36.9173,36.8629,36.881,79923.0
2017-10-18 12:45:00,40.64,40.77,40.63,40.76,300764.0,36.872,36.9899,36.8629,36.9808,300764.0
2017-10-18 12:50:00,40.76,40.77,40.61,40.62,132153.0,36.9808,36.9899,36.8448,36.8538,132153.0
2017-10-18 12:55:00,40.62,40.62,40.51,40.55,135823.0,36.8538,36.8538,36.754,36.7903,135823.0
2017-10-18 13:00:00,40.56,40.64,40.53,40.55,210153.0,36.7994,36.872,36.7722,36.7903,210153.0
2017-10-18 13:05:00,40.55,40.61,40.55,40.58,105840.0,36.7903,36.8448,36.7903,36.8175,105840.0
2017-10-18 13:10:00,40.58,40.61,40.57,40.6,90232.0,36.8175,36.8448,36.8085,36.8357,90232.0
2017-10-18 13:15:00,40.6,40.62,40.52,40.53,76992.0,36.8357,36.8538,36.7631,36.7722,76992.0
2017-10-18 13:20:00,40.53,40.55,40.5,40.53,60377.0,36.7722,36.7903,36.7449,36.7722,60377.0
2017-10-18 13:25:00,40.53,40.54,40.51,40.53,79467.0,36.7722,36.7812,36.754,36.7722,79467.0
2017-10-18 13:30:00,40.53,40.57,40.52,40.54,74040.0,36.7722,36.8085,36.7631,36.7812,74040.0
2017-10-18 13:35:00,40.54,40.62,40.54,40.62,81364.0,36.7812,36.8538,36.7812,36.8538,81364.0
2017-10-18 13:40:00,40.62,40.67,40.61,40.65,131030.0,36.8538,36.8992,36.8448,36.881,131030.0
2017-10-18 13:45:00,40.66,40.66,40.59,40.61,64139.0,36.8901,36.8901,36.8266,36.8448,64139.0
2017-10-18 13:50:00,40.61,40.62,40.58,40.6,66771.0,36.8448,36.8538,36.8175,36.8357,66771.0
2017-10-18 13:55:00,40.59,40.62,40.58,40.59,70258.0,36.8266,36.8538,36.8175,36.8266,70258.0
2017-10-18 14:00:00,40.59,40.64,40.58,40.64,75551.0,36.8266,36.872,36.8175,36.872,75551.0
2017-10-18 14:05:00,40.64,40.65,40.59,40.6,87833.0,36.872,36.881,36.8266,36.8357,87833.0
2017-10-18 14:10:00,40.6,40.64,40.59,40.63,60943.0,36.8357,36.872,36.8266,36.8629,60943.0
2017-10-18 14:15:00,40.62,40.69,40.62,40.66,115752.0,36.8538,36.9173,36.8538,36.8901,115752.0
2017-10-18 14:20:00,40.66,40.68,40.61,40.61,79111.0,36.8901,36.9083,36.8448,36.8448,79111.0
2017-10-18 14:25:00,40.62,40.64,40.58,40.59,218516.0,36.8538,36.872,36.8175,36.8266,218516.0
2017-10-18 14:30:00,40.61,40.61,40.54,40.59,95844.0,36.8448,36.8448,36.7812,36.8266,95844.0
2017-10-18 14:35:00,40.59,40.61,40.57,40.6,71846.0,36.8266,36.8448,36.8085,36.8357,71846.0
2017-10-18 14:40:00,40.59,40.6,40.55,40.59,82427.0,36.8266,36.8357,36.7903,36.8266,82427.0
2017-10-18 14:45:00,40.58,40.59,40.57,40.58,57499.0,36.8175,36.8266,36.8085,36.8175,57499.0
2017-10-18 14:50:00,40.58,40.59,40.46,40.5,128085.0,36.8175,36.8266,36.7087,36.7449,128085.0
2017-10-18 14:55:00,40.51,40.56,40.47,40.54,142328.0,36.754,36.7994,36.7177,36.7812,142328.0
2017-10-18 15:00:00,40.54,40.59,40.53,40.58,60030.0,36.7812,36.8266,36.7722,36.8175,60030.0
2017-10-18 15:05:00,40.58,40.65,40.56,40.6,106718.0,36.8175,36.881,36.7994,36.8357,106718.0
2017-10-18 15:10:00,40.6,40.63,40.58,40.59,171084.0,36.8357,36.8629,36.8175,36.8266,171084.0
2017-10-18 15:15:00,40.59,40.62,40.57,40.61,82835.0,36.8266,36.8538,36.8085,36.8448,82835.0
2017-10-18 15:20:00,40.61,40.63,40.6,40.6,92975.0,36.8448,36.8629,36.8357,36.8357,92975.0
2017-10-18 15:25:00,40.6,40.61,40.52,40.54,132654.0,36.8357,36.8448,36.7631,36.7812,132654.0
2017-10-18 15:30:00,40.54,40.56,40.53,40.55,95190.0,36.7812,36.7994,36.7722,36.7903,95190.0
2017-10-18 15:35:00,40.55,40.56,40.52,40.52,116682.0,36.7903,36.7994,36.7631,36.7631,116682.0
2017-10-18 15:40:00,40.52,40.53,40.41,40.41,305213.0,36.7631,36.7722,36.6633,36.6633,305213.0
2017-10-18 15:45:00,40.41,40.42,40.33,40.4,354370.0,36.6633,36.6724,36.5907,36.6542,354370.0
2017-10-18 15:50:00,40.4,40.43,40.34,40.34,255139.0,36.6542,36.6814,36.5998,36.5998,255139.0
2017-10-18 15:55:00,40.35,40.36,40.29,40.32,758101.0,36.6089,36.6179,36.5544,36.5816,758101.0
2017-10-19 09:30:00,39.8,40.18,39.7,39.97,1214731.0,36.1099,36.4546,36.0191,36.2641,1214731.0
2017-10-19 09:35:00,39.97,39.98,39.75,39.8,661852.0,36.2641,36.2732,36.0645,36.1099,661852.0
2017-10-19 09:40:00,39.79,39.8,39.61,39.67,495247.0,36.1008,36.1099,35.9375,35.9919,495247.0
2017-10-19 09:45:00,39.68,39.68,39.21,39.37,744748.0,36.001,36.001,35.5746,35.7197,744748.0
2017-10-19 09:50:00,39.35,39.44,39.27,39.42,398497.0,35.7016,35.7832,35.629,35.7651,398497.0
2017-10-19 09:55:00,39.43,39.56,39.28,39.36,433357.0,35.7742,35.8921,35.6381,35.7106,433357.0
2017-10-19 10:00:00,39.37,39.48,39.32,39.48,334373.0,35.7197,35.8195,35.6744,35.8195,334373.0
2017-10-19 10:05:00,39.47,39.52,39.38,39.45,221049.0,35.8104,35.8558,35.7288,35.7923,221049.0
2017-10-19 10:10:00,39.45,39.7,39.38,39.69,341022.0,35.7923,36.0191,35.7288,36.0101,341022.0
2017-10-19 10:15:00,39.69,39.76,39.57,39.73,313229.0,36.0101,36.0736,35.9012,36.0463,313229.0
2017-10-19 10:20:00,39.74,39.78,39.61,39.61,228181.0,36.0554,36.0917,35.9375,35.9375,228181.0
2017-10-19 10:25:00,39.61,39.64,39.51,39.63,243437.0,35.9375,35.9647,35.8467,35.9556,243437.0
2017-10-19 10:30:00,39.63,39.67,39.56,39.67,119007.0,35.9556,35.9919,35.8921,35.9919,119007.0
2017-10-19 10:35:00,39.66,39.79,39.63,39.77,184923.0,35.9828,36.1008,35.9556,36.0826,184923.0
2017-10-19 10:40:00,39.76,39.78,39.69,39.74,131028.0,36.0736,36.0917,36.0101,36.0554,131028.0
2017-10-19 10:45:00,39.73,39.86,39.73,39.85,261661.0,36.0463,36.1643,36.0463,36.1552,261661.0
2017-10-19 10:50:00,39.85,39.89,39.84,39.86,256032.0,36.1552,36.1915,36.1461,36.1643,256032.0
2017-10-19 10:55:00,39.85,39.9,39.73,39.75,242680.0,36.1552,36.2006,36.0463,36.0645,242680.0
2017-10-19 11:00:00,39.76,39.84,39.75,39.81,176311.0,36.0736,36.1461,36.0645,36.1189,176311.0
2017-10-19 11:05:00,39.82,39.88,39.76,39.79,141176.0,36.128,36.1824,36.0736,36.1008,141176.0
2017-10-19 11:10:00,39.79,39.88,39.78,39.87,148185.0,36.1008,36.1824,36.0917,36.1734,148185.0
2017-10-19 11:15:00,39.87,39.89,39.8,39.82,101152.0,36.1734,36.1915,36.1099,36.128,101152.0
2017-10-19 11:20:00,39.82,39.85,39.8,39.84,77749.0,36.128,36.1552,36.1099,36.1461,77749.0
2017-10-19 11:25:00,39.84,39.87,39.81,39.82,199953.0,36.1461,36.1734,36.1189,36.128,199953.0
2017-10-19 11:30:00,39.82,39.88,39.78,39.88,204890.0,36.128,36.1824,36.0917,36.1824,204890.0
2017-10-19 11:35:00,39.88,39.98,39.84,39.91,137331.0,36.1824,36.2732,36.1461,36.2097,137331.0
2017-10-19 11:40:00,39.91,39.94,39.78,39.79,157268.0,36.2097,36.2369,36.0917,36.1008,157268.0
2017-10-19 11:45:00,39.78,39.84,39.76,39.83,99535.0,36.0917,36.1461,36.0736,36.1371,99535.0
2017-10-19 11:50:00,39.83,39.85,39.77,39.82,84782.0,36.1371,36.1552,36.0826,36.128,84782.0
2017-10-19 11:55:00,39.81,39.83,39.78,39.8,110773.0,36.1189,36.1371,36.0917,36.1099,110773.0
2017-10-19 12:00:00,39.79,39.79,39.72,39.74,56161.0,36.1008,36.1008,36.0373,36.0554,56161.0
2017-10-19 12:05:00,39.73,39.81,39.72,39.8,108866.0,36.0463,36.1189,36.0373,36.1099,108866.0
2017-10-19 12:10:00,39.8,39.81,39.74,39.78,55776.0,36.1099,36.1189,36.0554,36.0917,55776.0
2017-10-19 12:15:00,39.79,39.82,39.78,39.8,36057.0,36.1008,36.128,36.0917,36.1099,36057.0
2017-10-19 12:20:00,39.79,39.8,39.77,39.77,49116.0,36.1008,36.1099,36.0826,36.0826,49116.0
2017-10-19 12:25:00,39.77,39.79,39.73,39.77,64051.0,36.0826,36.1008,36.0463,36.0826,64051.0
2017-10-19 12:30:00,39.76,39.81,39.74,39.8,55453.0,36.0736,36.1189,36.0554,36.1099,55453.0
2017-10-19 12:35:00,39.8,39.83,39.78,39.8,55703.0,36.1099,36.1371,36.0917,36.1099,55703.0
2017-10-19 12:40:00,39.8,39.82,39.73,39.73,74130.0,36.1099,36.128,36.0463,36.0463,74130.0
2017-10-19 12:45:00,39.73,39.75,39.7,39.72,64183.0,36.0463,36.0645,36.0191,36.0373,64183.0
2017-10-19 12:50:00,39.72,39.77,39.72,39.73,209940.0,36.0373,36.0826,36.0373,36.0463,209940.0
2017-10-19 12:55:00,39.73,39.75,39.64,39.67,220349.0,36.0463,36.0645,35.9647,35.9919,220349.0
2017-10-19 13:00:00,39.66,39.76,39.66,39.74,56537.0,35.9828,36.0736,35.9828,36.0554,56537.0
2017-10-19 13:05:00,39.75,39.76,39.72,39.72,65818.0,36.0645,36.0736,36.0373,36.0373,65818.0
2017-10-19 13:10:00,39.72,39.76,39.72,39.73,54076.0,36.0373,36.0736,36.0373,36.0463,54076.0
2017-10-19 13:15:00,39.73,39.76,39.72,39.75,46908.0,36.0463,36.0736,36.0373,36.0645,46908.0
2017-10-19 13:20:00,39.75,39.76,39.68,39.7,107215.0,36.0645,36.0736,36.001,36.0191,107215.0
2017-10-19 13:25:00,39.7,39.71,39.68,39.69,55393.0,36.0191,36.0282,36.001,36.0101,55393.0
2017-10-19 13:30:00,39.7,39.71,39.58,39.58,181639.0,36.0191,36.0282,35.9102,35.9102,181639.0
2017-10-19 13:35:00,39.59,39.66,39.58,39.65,110493.0,35.9193,35.9828,35.9102,35.9738,110493.0
2017-10-19 13:40:00,39.65,39.66,39.59,39.62,103913.0,35.9738,35.9828,35.9193,35.9465,103913.0
2017-10-19 13:45:00,39.62,39.62,39.58,39.59,52025.0,35.9465,35.9465,35.9102,35.9193,52025.0
2017-10-19 13:50:00,39.59,39.61,39.57,39.58,53183.0,35.9193,35.9375,35.9012,35.9102,53183.0
2017-10-19 13:55:00,39.58,39.59,39.55,39.57,61968.0,35.9102,35.9193,35.883,35.9012,61968.0
2017-10-19 14:00:00,39.57,39.59,39.53,39.56,101329.0,35.9012,35.9193,35.8649,35.8921,101329.0
2017-10-19 14:05:00,39.57,39.59,39.56,39.56,95708.0,35.9012,35.9193,35.8921,35.8921,95708.0
2017-10-19 14:10:00,39.56,39.57,39.44,39.5,290630.0,35.8921,35.9012,35.7832,35.8377,290630.0
2017-10-19 14:15:00,39.5,39.52,39.48,39.49,122400.0,35.8377,35.8558,35.8195,35.8286,122400.0
2017-10-19 14:20:00,39.48,39.55,39.48,39.54,91110.0,35.8195,35.883,35.8195,35.874,91110.0
2017-10-19 14:25:00,39.55,39.55,39.5,39.51,116938.0,35.883,35.883,35.8377,35.8467,116938.0
2017-10-19 14:30:00,39.52,39.55,39.49,39.51,154166.0,35.8558,35.883,35.8286,35.8467,154166.0
2017-10-19 14:35:00,39.51,39.57,39.5,39.55,86403.0,35.8467,35.9012,35.8377,35.883,86403.0
2017-10-19 14:40:00,39.55,39.57,39.54,39.55,104536.0,35.883,35.9012,35.874,35.883,104536.0
2017-10-19 14:45:00,39.56,39.56,39.52,39.54,77372.0,35.8921,35.8921,35.8558,35.874,77372.0
2017-10-19 14:50:00,39.53,39.55,39.52,39.55,95230.0,35.8649,35.883,35.8558,35.883,95230.0
2017-10-19 14:55:00,39.54,39.55,39.52,39.52,49193.0,35.874,35.883,35.8558,35.8558,49193.0
2017-10-19 15:00:00,39.53,39.54,39.49,39.53,87072.0,35.8649,35.874,35.8286,35.8649,87072.0
2017-10-19 15:05:00,39.52,39.54,39.49,39.52,61622.0,35.8558,35.874,35.8286,35.8558,61622.0
2017-10-19 15:10:00,39.52,39.53,39.49,39.49,273262.0,35.8558,35.8649,35.8286,35.8286,273262.0
2017-10-19 15:15:00,39.5,39.51,39.47,39.49,116432.0,35.8377,35.8467,35.8104,35.8286,116432.0
2017-10-19 15:20:00,39.5,39.5,39.44,39.44,238710.0,35.8377,35.8377,35.7832,35.7832,238710.0
2017-10-19 15:25:00,39.44,39.5,39.44,39.48,99076.0,35.7832,35.8377,35.7832,35.8195,99076.0
2017-10-19 15:30:00,39.48,39.49,39.44,39.45,136872.0,35.8195,35.8286,35.7832,35.7923,136872.0
2017-10-19 15:35:00,39.44,39.46,39.39,39.4,247083.0,35.7832,35.8014,35.7379,35.7469,247083.0
2017-10-19 15:40:00,39.41,39.42,39.39,39.41,164234.0,35.756,35.7651,35.7379,35.756,164234.0
2017-10-19 15:45:00,39.41,39.42,39.38,39.4,210025.0,35.756,35.7651,35.7288,35.7469,210025.0
2017-10-19 15:50:00,39.4,39.48,39.39,39.4,456113.0,35.7469,35.8195,35.7379,35.7469,456113.0
2017-10-19 15:55:00,39.39,39.42,39.36,39.38,813301.0,35.7379,35.7651,35.7106,35.7288,813301.0
2017-10-20 09:30:00,39.7,39.75,39.39,39.51,854333.0,36.0191,36.0645,35.7379,35.8467,854333.0
2017-10-20 09:35:00,39.51,39.59,39.42,39.52,505609.0,35.8467,35.9193,35.7651,35.8558,505609.0
2017-10-20 09:40:00,39.51,39.57,39.44,39.5,321997.0,35.8467,35.9012,35.7832,35.8377,321997.0
2017-10-20 09:45:00,39.5,39.56,39.43,39.44,387586.0,35.8377,35.8921,35.7742,35.7832,387586.0
2017-10-20 09:50:00,39.44,39.45,39.08,39.1,1036407.0,35.7832,35.7923,35.4566,35.4748,1036407.0
2017-10-20 09:55:00,39.1,39.1,38.95,39.0,1234110.0,35.4748,35.4748,35.3387,35.384,1234110.0
2017-10-20 10:00:00,39.01,39.22,38.99,39.16,529399.0,35.3931,35.5836,35.375,35.5292,529399.0
2017-10-20 10:05:00,39.15,39.49,39.14,39.43,563304.0,35.5201,35.8286,35.511,35.7742,563304.0
2017-10-20 10:10:00,39.42,39.42,39.29,39.34,146648.0,35.7651,35.7651,35.6471,35.6925,146648.0
2017-10-20 10:15:00,39.34,39.38,39.25,39.33,172135.0,35.6925,35.7288,35.6108,35.6834,172135.0
2017-10-20 10:20:00,39.34,39.34,39.2,39.23,165173.0,35.6925,35.6925,35.5655,35.5927,165173.0
2017-10-20 10:25:00,39.23,39.27,39.2,39.27,134416.0,35.5927,35.629,35.5655,35.629,134416.0
2017-10-20 10:30:00,39.26,39.27,39.1,39.13,295640.0,35.6199,35.629,35.4748,35.502,295640.0
2017-10-20 10:35:00,39.13,39.15,39.07,39.13,237895.0,35.502,35.5201,35.4475,35.502,237895.0
2017-10-20 10:40:00,39.12,39.23,39.11,39.19,180337.0,35.4929,35.5927,35.4838,35.5564,180337.0
2017-10-20 10:45:00,39.17,39.21,39.16,39.16,133174.0,35.5383,35.5746,35.5292,35.5292,133174.0
2017-10-20 10:50:00,39.17,39.2,39.13,39.17,282332.0,35.5383,35.5655,35.502,35.5383,282332.0
2017-10-20 10:55:00,39.16,39.18,39.12,39.13,100737.0,35.5292,35.5473,35.4929,35.502,100737.0
2017-10-20 11:00:00,39.13,39.17,39.11,39.11,89544.0,35.502,35.5383,35.4838,35.4838,89544.0
2017-10-20 11:05:00,39.12,39.15,39.03,39.06,196678.0,35.4929,35.5201,35.4112,35.4385,196678.0
2017-10-20 11:10:00,39.06,39.12,39.05,39.12,104378.0,35.4385,35.4929,35.4294,35.4929,104378.0
2017-10-20 11:15:00,39.12,39.2,39.07,39.17,256656.0,35.4929,35.5655,35.4475,35.5383,256656.0
2017-10-20 11:20:00,39.18,39.18,39.06,39.07,112973.0,35.5473,35.5473,35.4385,35.4475,112973.0
2017-10-20 11:25:00,39.07,39.13,39.06,39.07,120776.0,35.4475,35.502,35.4385,35.4475,120776.0
2017-10-20 11:30:00,39.08,39.17,39.07,39.11,141510.0,35.4566,35.5383,35.4475,35.4838,141510.0
2017-10-20 11:35:00,39.1,39.13,39.08,39.13,115889.0,35.4748,35.502,35.4566,35.502,115889.0
2017-10-20 11:40:00,39.13,39.16,39.07,39.07,645708.0,35.502,35.5292,35.4475,35.4475,645708.0
2017-10-20 11:45:00,39.07,39.07,38.98,39.01,468257.0,35.4475,35.4475,35.3659,35.3931,468257.0
2017-10-20 11:50:00,39.0,39.01,38.87,38.88,462122.0,35.384,35.3931,35.2661,35.2752,462122.0
2017-10-20 11:55:00,38.88,38.88,38.73,38.74,861450.0,35.2752,35.2752,35.1391,35.1481,861450.0
2017-10-20 12:00:00,38.75,38.91,38.7,38.87,490720.0,35.1572,35.3024,35.1118,35.2661,490720.0
2017-10-20 12:05:00,38.86,38.87,38.69,38.74,451631.0,35.257,35.2661,35.1028,35.1481,451631.0
2017-10-20 12:10:00,38.75,38.91,38.74,38.89,206817.0,35.1572,35.3024,35.1481,35.2842,206817.0
2017-10-20 12:15:00,38.89,38.91,38.81,38.89,135486.0,35.2842,35.3024,35.2116,35.2842,135486.0
2017-10-20 12:20:00,38.9,38.97,38.9,38.94,83229.0,35.2933,35.3568,35.2933,35.3296,83229.0
2017-10-20 12:25:00,38.93,39.0,38.92,38.98,76297.0,35.3205,35.384,35.3114,35.3659,76297.0
2017-10-20 12:30:00,38.98,39.01,38.92,38.94,129532.0,35.3659,35.3931,35.3114,35.3296,129532.0
2017-10-20 12:35:00,38.95,38.95,38.89,38.91,122893.0,35.3387,35.3387,35.2842,35.3024,122893.0
2017-10-20 12:40:00,38.9,39.0,38.9,39.0,99638.0,35.2933,35.384,35.2933,35.384,99638.0
2017-10-20 12:45:00,39.0,39.01,38.99,39.0,62884.0,35.384,35.3931,35.375,35.384,62884.0
2017-10-20 12:50:00,39.0,39.01,38.97,39.0,122349.0,35.384,35.3931,35.3568,35.384,122349.0
2017-10-20 12:55:00,39.0,39.08,38.96,39.08,170157.0,35.384,35.4566,35.3477,35.4566,170157.0
2017-10-20 13:00:00,39.07,39.08,39.0,39.07,201144.0,35.4475,35.4566,35.384,35.4475,201144.0
2017-10-20 13:05:00,39.07,39.09,39.02,39.02,102116.0,35.4475,35.4657,35.4022,35.4022,102116.0
2017-10-20 13:10:00,39.02,39.12,39.02,39.07,147267.0,35.4022,35.4929,35.4022,35.4475,147267.0
2017-10-20 13:15:00,39.07,39.08,38.97,39.0,96634.0,35.4475,35.4566,35.3568,35.384,96634.0
2017-10-20 13:20:00,39.0,39.0,38.96,39.0,79359.0,35.384,35.384,35.3477,35.384,79359.0
2017-10-20 13:25:00,39.0,39.01,38.95,38.97,49740.0,35.384,35.3931,35.3387,35.3568,49740.0
2017-10-20 13:30:00,38.97,39.0,38.93,38.93,63982.0,35.3568,35.384,35.3205,35.3205,63982.0
2017-10-20 13:35:00,38.93,38.98,38.91,38.91,96163.0,35.3205,35.3659,35.3024,35.3024,96163.0
2017-10-20 13:40:00,38.92,38.95,38.91,38.94,57555.0,35.3114,35.3387,35.3024,35.3296,57555.0
2017-10-20 13:45:00,38.93,38.95,38.92,38.95,64294.0,35.3205,35.3387,35.3114,35.3387,64294.0
2017-10-20 13:50:00,38.94,38.99,38.93,38.97,48535.0,35.3296,35.375,35.3205,35.3568,48535.0
2017-10-20 13:55:00,38.97,39.03,38.97,39.02,52931.0,35.3568,35.4112,35.3568,35.4022,52931.0
2017-10-20 14:00:00,39.02,39.03,38.99,38.99,48965.0,35.4022,35.4112,35.375,35.375,48965.0
2017-10-20 14:05:00,38.99,39.0,38.96,38.97,182078.0,35.375,35.384,35.3477,35.3568,182078.0
2017-10-20 14:10:00,38.97,39.01,38.94,39.0,116970.0,35.3568,35.3931,35.3296,35.384,116970.0
2017-10-20 14:15:00,39.0,39.14,38.99,39.13,148599.0,35.384,35.511,35.375,35.502,148599.0
2017-10-20 14:20:00,39.12,39.13,39.06,39.1,64074.0,35.4929,35.502,35.4385,35.4748,64074.0
2017-10-20 14:25:00,39.09,39.1,39.03,39.09,402424.0,35.4657,35.4748,35.4112,35.4657,402424.0
2017-10-20 14:30:00,39.08,39.11,39.07,39.08,167295.0,35.4566,35.4838,35.4475,35.4566,167295.0
2017-10-20 14:35:00,39.09,39.12,39.07,39.1,91426.0,35.4657,35.4929,35.4475,35.4748,91426.0
2017-10-20 14:40:00,39.1,39.13,39.1,39.12,102100.0,35.4748,35.502,35.4748,35.4929,102100.0
2017-10-20 14:45:00,39.12,39.13,39.06,39.09,114417.0,35.4929,35.502,35.4385,35.4657,114417.0
2017-10-20 14:50:00,39.09,39.12,39.08,39.09,112796.0,35.4657,35.4929,35.4566,35.4657,112796.0
2017-10-20 14:55:00,39.09,39.11,39.05,39.09,105916.0,35.4657,35.4838,35.4294,35.4657,105916.0
2017-10-20 15:00:00,39.09,39.13,39.07,39.1,140764.0,35.4657,35.502,35.4475,35.4748,140764.0
2017-10-20 15:05:00,39.11,39.11,39.08,39.09,97662.0,35.4838,35.4838,35.4566,35.4657,97662.0
2017-10-20 15:10:00,39.08,39.09,39.06,39.06,80138.0,35.4566,35.4657,35.4385,35.4385,80138.0
2017-10-20 15:15:00,39.06,39.07,38.98,38.99,161874.0,35.4385,35.4475,35.3659,35.375,161874.0
2017-10-20 15:20:00,39.0,39.07,38.99,39.01,238892.0,35.384,35.4475,35.375,35.3931,238892.0
2017-10-20 15:25:00,39.0,39.01,38.97,39.0,159129.0,35.384,35.3931,35.3568,35.384,159129.0
2017-10-20 15:30:00,39.01,39.01,38.98,38.98,163526.0,35.3931,35.3931,35.3659,35.3659,163526.0
2017-10-20 15:35:00,38.99,39.07,38.98,39.07,291020.0,35.375,35.4475,35.3659,35.4475,291020.0
2017-10-20 15:40:00,39.06,39.07,38.98,39.03,235370.0,35.4385,35.4475,35.3659,35.4112,235370.0
2017-10-20 15:45:00,39.03,39.03,38.97,39.0,293302.0,35.4112,35.4112,35.3568,35.384,293302.0
2017-10-20 15:50:00,39.0,39.02,38.96,38.97,329575.0,35.384,35.4022,35.3477,35.3568,329575.0
2017-10-20 15:55:00,38.97,39.01,38.95,39.0,612909.0,35.3568,35.3931,35.3387,35.384,612909.0
2017-10-23 09:30:00,39.15,39.2,39.07,39.09,558698.0,35.5201,35.5655,35.4475,35.4657,558698.0
2017-10-23 09:35:00,39.1,39.11,38.77,38.79,604764.0,35.4748,35.4838,35.1754,35.1935,604764.0
2017-10-23 09:40:00,38.79,38.99,38.73,38.81,347502.0,35.1935,35.375,35.1391,35.2116,347502.0
2017-10-23 09:45:00,38.81,38.81,38.5,38.66,593349.0,35.2116,35.2116,34.9304,35.0755,593349.0
2017-10-23 09:50:00,38.66,38.78,38.52,38.72,398770.0,35.0755,35.1844,34.9485,35.13,398770.0
2017-10-23 09:55:00,38.72,38.94,38.72,38.91,125262.0,35.13,35.3296,35.13,35.3024,125262.0
2017-10-23 10:00:00,38.9,38.9,38.76,38.8,205959.0,35.2933,35.2933,35.1663,35.2026,205959.0
2017-10-23 10:05:00,38.79,38.79,38.63,38.66,199546.0,35.1935,35.1935,35.0483,35.0755,199546.0
2017-10-23 10:10:00,38.66,38.74,38.55,38.6,265623.0,35.0755,35.1481,34.9757,35.0211,265623.0
2017-10-23 10:15:00,38.59,38.75,38.54,38.73,151420.0,35.012,35.1572,34.9667,35.1391,151420.0
2017-10-23 10:20:00,38.73,38.83,38.72,38.81,264494.0,35.1391,35.2298,35.13,35.2116,264494.0
2017-10-23 10:25:00,38.81,38.82,38.69,38.78,134455.0,35.2116,35.2207,35.1028,35.1844,134455.0
2017-10-23 10:30:00,38.78,38.83,38.72,38.8,126756.0,35.1844,35.2298,35.13,35.2026,126756.0
2017-10-23 10:35:00,38.8,38.84,38.77,38.8,184603.0,35.2026,35.2389,35.1754,35.2026,184603.0
2017-10-23 10:40:00,38.8,38.81,38.68,38.7,187125.0,35.2026,35.2116,35.0937,35.1118,187125.0
2017-10-23 10:45:00,38.7,38.8,38.68,38.72,211494.0,35.1118,35.2026,35.0937,35.13,211494.0
2017-10-23 10:50:00,38.73,38.82,38.71,38.81,92860.0,35.1391,35.2207,35.1209,35.2116,92860.0
2017-10-23 10:55:00,38.81,38.82,38.75,38.81,76040.0,35.2116,35.2207,35.1572,35.2116,76040.0
2017-10-23 11:00:00,38.81,38.83,38.75,38.76,104867.0,35.2116,35.2298,35.1572,35.1663,104867.0
2017-10-23 11:05:00,38.77,38.82,38.76,38.82,71010.0,35.1754,35.2207,35.1663,35.2207,71010.0
2017-10-23 11:10:00,38.82,38.86,38.81,38.82,164840.0,35.2207,35.257,35.2116,35.2207,164840.0
2017-10-23 11:15:00,38.82,38.82,38.75,38.77,149932.0,35.2207,35.2207,35.1572,35.1754,149932.0
2017-10-23 11:20:00,38.77,38.81,38.76,38.8,100815.0,35.1754,35.2116,35.1663,35.2026,100815.0
2017-10-23 11:25:00,38.8,38.83,38.77,38.83,77863.0,35.2026,35.2298,35.1754,35.2298,77863.0
2017-10-23 11:30:00,38.83,38.95,38.83,38.89,151158.0,35.2298,35.3387,35.2298,35.2842,151158.0
2017-10-23 11:35:00,38.88,38.89,38.8,38.81,112106.0,35.2752,35.2842,35.2026,35.2116,112106.0
2017-10-23 11:40:00,38.82,38.84,38.78,38.81,76366.0,35.2207,35.2389,35.1844,35.2116,76366.0
2017-10-23 11:45:00,38.8,38.83,38.78,38.81,59092.0,35.2026,35.2298,35.1844,35.2116,59092.0
2017-10-23 11:50:00,38.8,38.88,38.79,38.88,104764.0,35.2026,35.2752,35.1935,35.2752,104764.0
2017-10-23 11:55:00,38.88,38.91,38.85,38.87,91758.0,35.2752,35.3024,35.2479,35.2661,91758.0
2017-10-23 12:00:00,38.87,38.88,38.83,38.86,82705.0,35.2661,35.2752,35.2298,35.257,82705.0
2017-10-23 12:05:00,38.86,38.88,38.79,38.81,56447.0,35.257,35.2752,35.1935,35.2116,56447.0
2017-10-23 12:10:00,38.81,38.81,38.76,38.77,58135.0,35.2116,35.2116,35.1663,35.1754,58135.0
2017-10-23 12:15:00,38.77,38.78,38.75,38.77,112379.0,35.1754,35.1844,35.1572,35.1754,112379.0
2017-10-23 12:20:00,38.76,38.8,38.75,38.8,74623.0,35.1663,35.2026,35.1572,35.2026,74623.0
2017-10-23 12:25:00,38.8,38.83,38.75,38.77,83756.0,35.2026,35.2298,35.1572,35.1754,83756.0
2017-10-23 12:30:00,38.77,38.79,38.67,38.67,149228.0,35.1754,35.1935,35.0846,35.0846,149228.0
2017-10-23 12:35:00,38.68,38.73,38.67,38.72,81059.0,35.0937,35.1391,35.0846,35.13,81059.0
2017-10-23 12:40:00,38.72,38.73,38.67,38.68,87589.0,35.13,35.1391,35.0846,35.0937,87589.0
2017-10-23 12:45:00,38.68,38.71,38.65,38.66,135687.0,35.0937,35.1209,35.0665,35.0755,135687.0
2017-10-23 12:50:00,38.67,38.67,38.64,38.65,87633.0,35.0846,35.0846,35.0574,35.0665,87633.0
2017-10-23 12:55:00,38.66,38.69,38.65,38.68,79285.0,35.0755,35.1028,35.0665,35.0937,79285.0
2017-10-23 13:00:00,38.68,38.7,38.65,38.66,142630.0,35.0937,35.1118,35.0665,35.0755,142630.0
2017-10-23 13:05:00,38.65,38.65,38.6,38.65,155785.0,35.0665,35.0665,35.0211,35.0665,155785.0
2017-10-23 13:10:00,38.65,38.66,38.61,38.63,112105.0,35.0665,35.0755,35.0302,35.0483,112105.0
2017-10-23 13:15:00,38.63,38.63,38.61,38.62,62839.0,35.0483,35.0483,35.0302,35.0393,62839.0
2017-10-23 13:20:00,38.62,38.63,38.61,38.62,48110.0,35.0393,35.0483,35.0302,35.0393,48110.0
2017-10-23 13:25:00,38.62,38.63,38.55,38.55,137838.0,35.0393,35.0483,34.9757,34.9757,137838.0
2017-10-23 13:30:00,38.55,38.58,38.51,38.53,115582.0,34.9757,35.003,34.9395,34.9576,115582.0
2017-10-23 13:35:00,38.53,38.56,38.51,38.55,133758.0,34.9576,34.9848,34.9395,34.9757,133758.0
2017-10-23 13:40:00,38.55,38.6,38.53,38.6,88195.0,34.9757,35.0211,34.9576,35.0211,88195.0
2017-10-23 13:45:00,38.6,38.62,38.59,38.61,57525.0,35.0211,35.0393,35.012,35.0302,57525.0
2017-10-23 13:50:00,38.61,38.63,38.58,38.59,71517.0,35.0302,35.0483,35.003,35.012,71517.0
2017-10-23 13:55:00,38.59,38.6,38.55,38.55,53501.0,35.012,35.0211,34.9757,34.9757,53501.0
2017-10-23 14:00:00,38.56,38.56,38.51,38.52,130269.0,34.9848,34.9848,34.9395,34.9485,130269.0
2017-10-23 14:05:00,38.51,38.54,38.51,38.54,85135.0,34.9395,34.9667,34.9395,34.9667,85135.0
2017-10-23 14:10:00,38.54,38.54,38.5,38.5,150963.0,34.9667,34.9667,34.9304,34.9304,150963.0
2017-10-23 14:15:00,38.5,38.51,38.43,38.46,279617.0,34.9304,34.9395,34.8669,34.8941,279617.0
2017-10-23 14:20:00,38.46,38.51,38.45,38.45,112779.0,34.8941,34.9395,34.885,34.885,112779.0
2017-10-23 14:25:00,38.45,38.51,38.45,38.5,87196.0,34.885,34.9395,34.885,34.9304,87196.0
2017-10-23 14:30:00,38.5,38.51,38.48,38.49,83860.0,34.9304,34.9395,34.9122,34.9213,83860.0
2017-10-23 14:35:00,38.49,38.5,38.46,38.46,55228.0,34.9213,34.9304,34.8941,34.8941,55228.0
2017-10-23 14:40:00,38.46,38.5,38.46,38.47,70726.0,34.8941,34.9304,34.8941,34.9032,70726.0
2017-10-23 14:45:00,38.47,38.49,38.42,38.42,78490.0,34.9032,34.9213,34.8578,34.8578,78490.0
2017-10-23 14:50:00,38.43,38.45,38.4,38.44,119922.0,34.8669,34.885,34.8397,34.8759,119922.0
2017-10-23 14:55:00,38.44,38.45,38.42,38.43,68288.0,34.8759,34.885,34.8578,34.8669,68288.0
2017-10-23 15:00:00,38.42,38.46,38.42,38.45,82729.0,34.8578,34.8941,34.8578,34.885,82729.0
2017-10-23 15:05:00,38.44,38.45,38.38,38.42,223985.0,34.8759,34.885,34.8215,34.8578,223985.0
2017-10-23 15:10:00,38.42,38.43,38.35,38.37,111713.0,34.8578,34.8669,34.7943,34.8124,111713.0
2017-10-23 15:15:00,38.37,38.41,38.35,38.35,122215.0,34.8124,34.8487,34.7943,34.7943,122215.0
2017-10-23 15:20:00,38.35,38.4,38.33,38.4,188792.0,34.7943,34.8397,34.7761,34.8397,188792.0
2017-10-23 15:25:00,38.4,38.42,38.36,38.41,135039.0,34.8397,34.8578,34.8034,34.8487,135039.0
2017-10-23 15:30:00,38.4,38.44,38.39,38.39,129880.0,34.8397,34.8759,34.8306,34.8306,129880.0
2017-10-23 15:35:00,38.39,38.41,38.35,38.37,190171.0,34.8306,34.8487,34.7943,34.8124,190171.0
2017-10-23 15:40:00,38.37,38.4,38.36,38.39,215151.0,34.8124,34.8397,34.8034,34.8306,215151.0
2017-10-23 15:45:00,38.39,38.42,38.39,38.4,213973.0,34.8306,34.8578,34.8306,34.8397,213973.0
2017-10-23 15:50:00,38.41,38.49,38.4,38.43,344615.0,34.8487,34.9213,34.8397,34.8669,344615.0
2017-10-23 15:55:00,38.43,38.45,38.4,38.43,603809.0,34.8669,34.885,34.8397,34.8669,603809.0
2017-10-24 09:30:00,38.66,38.69,38.49,38.63,694427.0,35.0755,35.1028,34.9213,35.0483,694427.0
2017-10-24 09:35:00,38.63,38.64,38.51,38.64,294735.0,35.0483,35.0574,34.9395,35.0574,294735.0
2017-10-24 09:40:00,38.64,38.64,38.46,38.62,328331.0,35.0574,35.0574,34.8941,35.0393,328331.0
2017-10-24 09:45:00,38.62,38.64,38.49,38.52,247829.0,35.0393,35.0574,34.9213,34.9485,247829.0
2017-10-24 09:50:00,38.53,38.58,38.53,38.56,231529.0,34.9576,35.003,34.9576,34.9848,231529.0
2017-10-24 09:55:00,38.57,38.64,38.54,38.57,225501.0,34.9939,35.0574,34.9667,34.9939,225501.0
2017-10-24 10:00:00,38.56,38.63,38.56,38.59,184488.0,34.9848,35.0483,34.9848,35.012,184488.0
2017-10-24 10:05:00,38.59,38.72,38.54,38.72,261774.0,35.012,35.13,34.9667,35.13,261774.0
2017-10-24 10:10:00,38.72,38.8,38.71,38.73,204230.0,35.13,35.2026,35.1209,35.1391,204230.0
2017-10-24 10:15:00,38.74,38.75,38.67,38.74,200162.0,35.1481,35.1572,35.0846,35.1481,200162.0
2017-10-24 10:20:00,38.74,38.75,38.66,38.68,200869.0,35.1481,35.1572,35.0755,35.0937,200869.0
2017-10-24 10:25:00,38.69,38.74,38.67,38.74,202707.0,35.1028,35.1481,35.0846,35.1481,202707.0
2017-10-24 10:30:00,38.74,38.75,38.72,38.74,99245.0,35.1481,35.1572,35.13,35.1481,99245.0
2017-10-24 10:35:00,38.74,38.74,38.64,38.65,131532.0,35.1481,35.1481,35.0574,35.0665,131532.0
2017-10-24 10:40:00,38.66,38.72,38.6,38.61,225093.0,35.0755,35.13,35.0211,35.0302,225093.0
2017-10-24 10:45:00,38.6,38.67,38.57,38.63,184974.0,35.0211,35.0846,34.9939,35.0483,184974.0
2017-10-24 10:50:00,38.63,38.67,38.55,38.59,145214.0,35.0483,35.0846,34.9757,35.012,145214.0
2017-10-24 10:55:00,38.59,38.6,38.54,38.55,106932.0,35.012,35.0211,34.9667,34.9757,106932.0
2017-10-24 11:00:00,38.55,38.67,38.54,38.67,267483.0,34.9757,35.0846,34.9667,35.0846,267483.0
2017-10-24 11:05:00,38.67,38.72,38.64,38.7,167042.0,35.0846,35.13,35.0574,35.1118,167042.0
2017-10-24 11:10:00,38.7,38.71,38.67,38.67,109372.0,35.1118,35.1209,35.0846,35.0846,109372.0
2017-10-24 11:15:00,38.67,38.68,38.65,38.66,115966.0,35.0846,35.0937,35.0665,35.0755,115966.0
2017-10-24 11:20:00,38.66,38.74,38.66,38.74,71645.0,35.0755,35.1481,35.0755,35.1481,71645.0
2017-10-24 11:25:00,38.73,38.75,38.72,38.74,221251.0,35.1391,35.1572,35.13,35.1481,221251.0
2017-10-24 11:30:00,38.74,38.81,38.73,38.8,143751.0,35.1481,35.2116,35.1391,35.2026,143751.0
2017-10-24 11:35:00,38.8,38.81,38.74,38.75,128722.0,35.2026,35.2116,35.1481,35.1572,128722.0
2017-10-24 11:40:00,38.76,38.79,38.75,38.78,142630.0,35.1663,35.1935,35.1572,35.1844,142630.0
2017-10-24 11:45:00,38.78,38.79,38.75,38.77,82740.0,35.1844,35.1935,35.1572,35.1754,82740.0
2017-10-24 11:50:00,38.76,38.78,38.73,38.74,86091.0,35.1663,35.1844,35.1391,35.1481,86091.0
2017-10-24 11:55:00,38.75,38.78,38.73,38.78,83324.0,35.1572,35.1844,35.1391,35.1844,83324.0
2017-10-24 12:00:00,38.78,38.8,38.76,38.79,113808.0,35.1844,35.2026,35.1663,35.1935,113808.0
2017-10-24 12:05:00,38.78,38.8,38.76,38.77,75074.0,35.1844,35.2026,35.1663,35.1754,75074.0
2017-10-24 12:10:00,38.77,38.82,38.76,38.78,96579.0,35.1754,35.2207,35.1663,35.1844,96579.0
2017-10-24 12:15:00,38.78,38.81,38.74,38.76,109788.0,35.1844,35.2116,35.1481,35.1663,109788.0
2017-10-24 12:20:00,38.76,38.77,38.75,38.76,52531.0,35.1663,35.1754,35.1572,35.1663,52531.0
2017-10-24 12:25:00,38.76,38.77,38.74,38.75,39994.0,35.1663,35.1754,35.1481,35.1572,39994.0
2017-10-24 12:30:00,38.75,38.75,38.7,38.7,36429.0,35.1572,35.1572,35.1118,35.1118,36429.0
2017-10-24 12:35:00,38.7,38.71,38.61,38.61,84398.0,35.1118,35.1209,35.0302,35.0302,84398.0
2017-10-24 12:40:00,38.61,38.63,38.54,38.54,155609.0,35.0302,35.0483,34.9667,34.9667,155609.0
2017-10-24 12:45:00,38.55,38.6,38.5,38.6,142751.0,34.9757,35.0211,34.9304,35.0211,142751.0
2017-10-24 12:50:00,38.6,38.62,38.55,38.56,50545.0,35.0211,35.0393,34.9757,34.9848,50545.0
2017-10-24 12:55:00,38.55,38.58,38.54,38.56,72793.0,34.9757,35.003,34.9667,34.9848,72793.0
2017-10-24 13:00:00,38.55,38.58,38.53,38.54,96411.0,34.9757,35.003,34.9576,34.9667,96411.0
2017-10-24 13:05:00,38.54,38.55,38.51,38.51,105167.0,34.9667,34.9757,34.9395,34.9395,105167.0
2017-10-24 13:10:00,38.52,38.55,38.5,38.53,84502.0,34.9485,34.9757,34.9304,34.9576,84502.0
2017-10-24 13:15:00,38.52,38.57,38.49,38.57,173760.0,34.9485,34.9939,34.9213,34.9939,173760.0
2017-10-24 13:20:00,38.57,38.64,38.56,38.58,79504.0,34.9939,35.0574,34.9848,35.003,79504.0
2017-10-24 13:25:00,38.59,38.6,38.56,38.6,81836.0,35.012,35.0211,34.9848,35.0211,81836.0
2017-10-24 13:30:00,38.59,38.61,38.59,38.6,48241.0,35.012,35.0302,35.012,35.0211,48241.0
2017-10-24 13:35:00,38.6,38.7,38.59,38.67,48359.0,35.0211,35.1118,35.012,35.0846,48359.0
2017-10-24 13:40:00,38.68,38.7,38.67,38.69,88976.0,35.0937,35.1118,35.0846,35.1028,88976.0
2017-10-24 13:45:00,38.7,38.73,38.69,38.72,52024.0,35.1118,35.1391,35.1028,35.13,52024.0
2017-10-24 13:50:00,38.72,38.73,38.71,38.73,52484.0,35.13,35.1391,35.1209,35.1391,52484.0
2017-10-24 13:55:00,38.73,38.75,38.72,38.73,46862.0,35.1391,35.1572,35.13,35.1391,46862.0
2017-10-24 14:00:00,38.73,38.73,38.67,38.72,45532.0,35.1391,35.1391,35.0846,35.13,45532.0
2017-10-24 14:05:00,38.71,38.75,38.71,38.72,55993.0,35.1209,35.1572,35.1209,35.13,55993.0
2017-10-24 14:10:00,38.73,38.73,38.66,38.68,128394.0,35.1391,35.1391,35.0755,35.0937,128394.0
2017-10-24 14:15:00,38.68,38.71,38.67,38.69,52378.0,35.0937,35.1209,35.0846,35.1028,52378.0
2017-10-24 14:20:00,38.69,38.73,38.69,38.72,57865.0,35.1028,35.1391,35.1028,35.13,57865.0
2017-10-24 14:25:00,38.72,38.73,38.66,38.67,70405.0,35.13,35.1391,35.0755,35.0846,70405.0
2017-10-24 14:30:00,38.67,38.69,38.6,38.62,89292.0,35.0846,35.1028,35.0211,35.0393,89292.0
2017-10-24 14:35:00,38.61,38.65,38.59,38.59,59529.0,35.0302,35.0665,35.012,35.012,59529.0
2017-10-24 14:40:00,38.59,38.61,38.49,38.5,132551.0,35.012,35.0302,34.9213,34.9304,132551.0
2017-10-24 14:45:00,38.5,38.6,38.49,38.59,103605.0,34.9304,35.0211,34.9213,35.012,103605.0
2017-10-24 14:50:00,38.59,38.59,38.51,38.52,72763.0,35.012,35.012,34.9395,34.9485,72763.0
2017-10-24 14:55:00,38.52,38.56,38.52,38.56,105283.0,34.9485,34.9848,34.9485,34.9848,105283.0
2017-10-24 15:00:00,38.56,38.58,38.54,38.57,117911.0,34.9848,35.003,34.9667,34.9939,117911.0
2017-10-24 15:05:00,38.57,38.59,38.5,38.52,138510.0,34.9939,35.012,34.9304,34.9485,138510.0
2017-10-24 15:10:00,38.53,38.58,38.53,38.57,91452.0,34.9576,35.003,34.9576,34.9939,91452.0
2017-10-24 15:15:00,38.57,38.58,38.54,38.55,55517.0,34.9939,35.003,34.9667,34.9757,55517.0
2017-10-24 15:20:00,38.55,38.57,38.54,38.57,65992.0,34.9757,34.9939,34.9667,34.9939,65992.0
2017-10-24 15:25:00,38.57,38.57,38.51,38.53,89301.0,34.9939,34.9939,34.9395,34.9576,89301.0
2017-10-24 15:30:00,38.52,38.55,38.49,38.53,236236.0,34.9485,34.9757,34.9213,34.9576,236236.0
2017-10-24 15:35:00,38.53,38.54,38.48,38.48,237588.0,34.9576,34.9667,34.9122,34.9122,237588.0
2017-10-24 15:40:00,38.48,38.53,38.46,38.53,199795.0,34.9122,34.9576,34.8941,34.9576,199795.0
2017-10-24 15:45:00,38.53,38.55,38.5,38.5,173114.0,34.9576,34.9757,34.9304,34.9304,173114.0
2017-10-24 15:50:00,38.51,38.56,38.51,38.53,351674.0,34.9395,34.9848,34.9395,34.9576,351674.0
2017-10-24 15:55:00,38.52,38.54,38.48,38.51,368524.0,34.9485,34.9667,34.9122,34.9395,368524.0
2017-10-25 09:30:00,38.55,38.8,38.55,38.7,514779.0,34.9757,35.2026,34.9757,35.1118,514779.0
2017-10-25 09:35:00,38.7,38.9,38.66,38.85,389103.0,35.1118,35.2933,35.0755,35.2479,389103.0
2017-10-25 09:40:00,38.86,38.97,38.83,38.86,461858.0,35.257,35.3568,35.2298,35.257,461858.0
2017-10-25 09:45:00,38.85,38.87,38.75,38.78,201066.0,35.2479,35.2661,35.1572,35.1844,201066.0
2017-10-25 09:50:00,38.78,38.79,38.53,38.53,198925.0,35.1844,35.1935,34.9576,34.9576,198925.0
2017-10-25 09:55:00,38.54,38.62,38.5,38.55,277166.0,34.9667,35.0393,34.9304,34.9757,277166.0
2017-10-25 10:00:00,38.56,38.62,38.5,38.56,194838.0,34.9848,35.0393,34.9304,34.9848,194838.0
2017-10-25 10:05:00,38.56,38.57,38.5,38.52,159270.0,34.9848,34.9939,34.9304,34.9485,159270.0
2017-10-25 10:10:00,38.52,38.56,38.46,38.51,361467.0,34.9485,34.9848,34.8941,34.9395,361467.0
2017-10-25 10:15:00,38.51,38.55,38.37,38.38,249244.0,34.9395,34.9757,34.8124,34.8215,249244.0
2017-10-25 10:20:00,38.38,38.41,38.31,38.36,306198.0,34.8215,34.8487,34.758,34.8034,306198.0
2017-10-25 10:25:00,38.37,38.43,38.31,38.35,203457.0,34.8124,34.8669,34.758,34.7943,203457.0
2017-10-25 10:30:00,38.35,38.36,38.2,38.21,360400.0,34.7943,34.8034,34.6582,34.6673,360400.0
2017-10-25 10:35:00,38.2,38.23,38.0,38.01,589943.0,34.6582,34.6854,34.4767,34.4858,589943.0
2017-10-25 10:40:00,38.01,38.11,37.92,37.97,645786.0,34.4858,34.5765,34.4042,34.4495,645786.0
2017-10-25 10:45:00,37.97,38.03,37.93,38.02,243489.0,34.4495,34.504,34.4132,34.4949,243489.0
2017-10-25 10:50:00,38.01,38.08,37.96,37.98,123784.0,34.4858,34.5493,34.4405,34.4586,123784.0
2017-10-25 10:55:00,37.98,38.0,37.94,37.97,72504.0,34.4586,34.4767,34.4223,34.4495,72504.0
2017-10-25 11:00:00,37.98,38.0,37.63,37.64,312128.0,34.4586,34.4767,34.141,34.1501,312128.0
2017-10-25 11:05:00,37.65,37.72,37.41,37.44,520302.0,34.1592,34.2227,33.9414,33.9687,520302.0
2017-10-25 11:10:00,37.44,37.58,37.38,37.39,465190.0,33.9687,34.0957,33.9142,33.9233,465190.0
2017-10-25 11:15:00,37.39,37.4,37.2,37.2,444760.0,33.9233,33.9324,33.7509,33.7509,444760.0
2017-10-25 11:20:00,37.21,37.52,37.13,37.49,406427.0,33.76,34.0412,33.6874,34.014,406427.0
2017-10-25 11:25:00,37.49,37.64,37.44,37.64,393622.0,34.014,34.1501,33.9687,34.1501,393622.0
2017-10-25 11:30:00,37.64,37.81,37.61,37.74,290537.0,34.1501,34.3044,34.1229,34.2408,290537.0
2017-10-25 11:35:00,37.74,37.75,37.53,37.55,374267.0,34.2408,34.2499,34.0503,34.0685,374267.0
2017-10-25 11:40:00,37.55,37.59,37.5,37.54,133218.0,34.0685,34.1048,34.0231,34.0594,133218.0
2017-10-25 11:45:00,37.53,37.55,37.46,37.5,105782.0,34.0503,34.0685,33.9868,34.0231,105782.0
2017-10-25 11:50:00,37.51,37.54,37.31,37.4,189543.0,34.0322,34.0594,33.8507,33.9324,189543.0
2017-10-25 11:55:00,37.4,37.48,37.39,37.44,112821.0,33.9324,34.005,33.9233,33.9687,112821.0
2017-10-25 12:00:00,37.45,37.47,37.36,37.41,315283.0,33.9777,33.9959,33.8961,33.9414,315283.0
2017-10-25 12:05:00,37.41,37.51,37.38,37.46,125515.0,33.9414,34.0322,33.9142,33.9868,125515.0
2017-10-25 12:10:00,37.45,37.47,37.35,37.41,111523.0,33.9777,33.9959,33.887,33.9414,111523.0
2017-10-25 12:15:00,37.4,37.4,37.31,37.34,137485.0,33.9324,33.9324,33.8507,33.8779,137485.0
2017-10-25 12:20:00,37.34,37.34,37.24,37.25,153063.0,33.8779,33.8779,33.7872,33.7963,153063.0
2017-10-25 12:25:00,37.26,37.34,37.25,37.25,117650.0,33.8054,33.8779,33.7963,33.7963,117650.0
2017-10-25 12:30:00,37.26,37.4,37.24,37.38,134557.0,33.8054,33.9324,33.7872,33.9142,134557.0
2017-10-25 12:35:00,37.38,37.45,37.37,37.43,217922.0,33.9142,33.9777,33.9052,33.9596,217922.0
2017-10-25 12:40:00,37.44,37.58,37.43,37.56,163999.0,33.9687,34.0957,33.9596,34.0775,163999.0
2017-10-25 12:45:00,37.56,37.65,37.56,37.64,121877.0,34.0775,34.1592,34.0775,34.1501,121877.0
2017-10-25 12:50:00,37.63,37.71,37.63,37.69,133054.0,34.141,34.2136,34.141,34.1955,133054.0
2017-10-25 12:55:00,37.69,37.71,37.61,37.62,116355.0,34.1955,34.2136,34.1229,34.132,116355.0
2017-10-25 13:00:00,37.62,37.62,37.46,37.5,183340.0,34.132,34.132,33.9868,34.0231,183340.0
2017-10-25 13:05:00,37.51,37.51,37.46,37.48,135817.0,34.0322,34.0322,33.9868,34.005,135817.0
2017-10-25 13:10:00,37.48,37.56,37.41,37.55,189508.0,34.005,34.0775,33.9414,34.0685,189508.0
2017-10-25 13:15:00,37.56,37.56,37.5,37.5,117786.0,34.0775,34.0775,34.0231,34.0231,117786.0
2017-10-25 13:20:00,37.51,37.51,37.3,37.4,186041.0,34.0322,34.0322,33.8416,33.9324,186041.0
2017-10-25 13:25:00,37.4,37.47,37.38,37.46,94008.0,33.9324,33.9959,33.9142,33.9868,94008.0
2017-10-25 13:30:00,37.47,37.53,37.44,37.48,59598.0,33.9959,34.0503,33.9687,34.005,59598.0
2017-10-25 13:35:00,37.48,37.55,37.46,37.54,117575.0,34.005,34.0685,33.9868,34.0594,117575.0
2017-10-25 13:40:00,37.55,37.56,37.48,37.48,179526.0,34.0685,34.0775,34.005,34.005,179526.0
2017-10-25 13:45:00,37.48,37.5,37.42,37.44,74827.0,34.005,34.0231,33.9505,33.9687,74827.0
2017-10-25 13:50:00,37.44,37.46,37.41,37.42,60757.0,33.9687,33.9868,33.9414,33.9505,60757.0
2017-10-25 13:55:00,37.42,37.47,37.42,37.44,66562.0,33.9505,33.9959,33.9505,33.9687,66562.0
2017-10-25 14:00:00,37.43,37.43,37.31,37.32,189028.0,33.9596,33.9596,33.8507,33.8598,189028.0
2017-10-25 14:05:00,37.31,37.33,37.23,37.25,278166.0,33.8507,33.8689,33.7781,33.7963,278166.0
2017-10-25 14:10:00,37.25,37.25,37.21,37.23,319769.0,33.7963,33.7963,33.76,33.7781,319769.0
2017-10-25 14:15:00,37.24,37.56,37.22,37.54,268206.0,33.7872,34.0775,33.7691,34.0594,268206.0
2017-10-25 14:20:00,37.53,37.55,37.42,37.47,118294.0,34.0503,34.0685,33.9505,33.9959,118294.0
2017-10-25 14:25:00,37.48,37.53,37.43,37.43,125333.0,34.005,34.0503,33.9596,33.9596,125333.0
2017-10-25 14:30:00,37.44,37.44,37.35,37.37,100307.0,33.9687,33.9687,33.887,33.9052,100307.0
2017-10-25 14:35:00,37.36,37.38,37.35,37.35,109359.0,33.8961,33.9142,33.887,33.887,109359.0
2017-10-25 14:40:00,37.36,37.38,37.31,37.31,132660.0,33.8961,33.9142,33.8507,33.8507,132660.0
2017-10-25 14:45:00,37.32,37.34,37.3,37.34,101965.0,33.8598,33.8779,33.8416,33.8779,101965.0
2017-10-25 14:50:00,37.34,37.36,37.31,37.34,129850.0,33.8779,33.8961,33.8507,33.8779,129850.0
2017-10-25 14:55:00,37.34,37.37,37.33,37.36,64291.0,33.8779,33.9052,33.8689,33.8961,64291.0
2017-10-25 15:00:00,37.35,37.36,37.3,37.36,108981.0,33.887,33.8961,33.8416,33.8961,108981.0
2017-10-25 15:05:00,37.36,37.43,37.35,37.4,214516.0,33.8961,33.9596,33.887,33.9324,214516.0
2017-10-25 15:10:00,37.4,37.41,37.36,37.36,173713.0,33.9324,33.9414,33.8961,33.8961,173713.0
2017-10-25 15:15:00,37.37,37.37,37.3,37.31,201769.0,33.9052,33.9052,33.8416,33.8507,201769.0
2017-10-25 15:20:00,37.32,37.37,37.32,37.34,117868.0,33.8598,33.9052,33.8598,33.8779,117868.0
2017-10-25 15:25:00,37.34,37.44,37.34,37.43,359704.0,33.8779,33.9687,33.8779,33.9596,359704.0
2017-10-25 15:30:00,37.43,37.45,37.34,37.37,303651.0,33.9596,33.9777,33.8779,33.9052,303651.0
2017-10-25 15:35:00,37.38,37.48,37.37,37.45,418771.0,33.9142,34.005,33.9052,33.9777,418771.0
2017-10-25 15:40:00,37.44,37.48,37.43,37.44,408065.0,33.9687,34.005,33.9596,33.9687,408065.0
2017-10-25 15:45:00,37.44,37.45,37.33,37.33,497679.0,33.9687,33.9777,33.8689,33.8689,497679.0
2017-10-25 15:50:00,37.34,37.46,37.34,37.36,962109.0,33.8779,33.9868,33.8779,33.8961,962109.0
2017-10-25 15:55:00,37.36,37.43,37.34,37.39,1695270.0,33.8961,33.9596,33.8779,33.9233,1695270.0
2017-10-26 09:30:00,37.56,37.68,36.85,36.93,1372750.0,34.0775,34.1864,33.4334,33.506,1372750.0
2017-10-26 09:35:00,36.95,37.04,36.71,36.82,1000296.0,33.5241,33.6058,33.3063,33.4061,1000296.0
2017-10-26 09:40:00,36.82,37.11,36.82,37.11,581013.0,33.4061,33.6693,33.4061,33.6693,581013.0
2017-10-26 09:45:00,37.1,37.38,37.01,37.31,622048.0,33.6602,33.9142,33.5785,33.8507,622048.0
2017-10-26 09:50:00,37.32,37.32,37.03,37.05,592988.0,33.8598,33.8598,33.5967,33.6148,592988.0
2017-10-26 09:55:00,37.06,37.22,37.0,37.11,458197.0,33.6239,33.7691,33.5695,33.6693,458197.0
2017-10-26 10:00:00,37.1,37.26,37.09,37.18,258732.0,33.6602,33.8054,33.6511,33.7328,258732.0
2017-10-26 10:05:00,37.2,37.29,37.16,37.16,208589.0,33.7509,33.8326,33.7146,33.7146,208589.0
2017-10-26 10:10:00,37.15,37.19,37.03,37.05,329912.0,33.7056,33.7418,33.5967,33.6148,329912.0
2017-10-26 10:15:00,37.04,37.07,36.97,37.04,311857.0,33.6058,33.633,33.5422,33.6058,311857.0
2017-10-26 10:20:00,37.04,37.1,37.03,37.08,173722.0,33.6058,33.6602,33.5967,33.642,173722.0
2017-10-26 10:25:00,37.09,37.21,37.06,37.21,266987.0,33.6511,33.76,33.6239,33.76,266987.0
2017-10-26 10:30:00,37.2,37.25,37.18,37.23,172937.0,33.7509,33.7963,33.7328,33.7781,172937.0
2017-10-26 10:35:00,37.22,37.43,37.21,37.36,324633.0,33.7691,33.9596,33.76,33.8961,324633.0
2017-10-26 10:40:00,37.36,37.37,37.22,37.27,218584.0,33.8961,33.9052,33.7691,33.8144,218584.0
2017-10-26 10:45:00,37.27,37.36,37.26,37.33,206534.0,33.8144,33.8961,33.8054,33.8689,206534.0
2017-10-26 10:50:00,37.32,37.34,37.19,37.2,207487.0,33.8598,33.8779,33.7418,33.7509,207487.0
2017-10-26 10:55:00,37.19,37.21,37.12,37.19,230684.0,33.7418,33.76,33.6783,33.7418,230684.0
2017-10-26 11:00:00,37.19,37.27,37.17,37.2,150025.0,33.7418,33.8144,33.7237,33.7509,150025.0
2017-10-26 11:05:00,37.2,37.3,37.17,37.27,141723.0,33.7509,33.8416,33.7237,33.8144,141723.0
2017-10-26 11:10:00,37.27,37.47,37.26,37.41,299911.0,33.8144,33.9959,33.8054,33.9414,299911.0
2017-10-26 11:15:00,37.4,37.4,37.23,37.25,159017.0,33.9324,33.9324,33.7781,33.7963,159017.0
2017-10-26 11:20:00,37.25,37.28,37.22,37.25,130303.0,33.7963,33.8235,33.7691,33.7963,130303.0
2017-10-26 11:25:00,37.25,37.26,37.18,37.18,140002.0,33.7963,33.8054,33.7328,33.7328,140002.0
2017-10-26 11:30:00,37.17,37.23,37.14,37.17,102256.0,33.7237,33.7781,33.6965,33.7237,102256.0
2017-10-26 11:35:00,37.16,37.27,37.16,37.22,180752.0,33.7146,33.8144,33.7146,33.7691,180752.0
2017-10-26 11:40:00,37.22,37.28,37.19,37.24,109775.0,33.7691,33.8235,33.7418,33.7872,109775.0
2017-10-26 11:45:00,37.23,37.32,37.2,37.3,122173.0,33.7781,33.8598,33.7509,33.8416,122173.0
2017-10-26 11:50:00,37.29,37.3,37.23,37.23,84480.0,33.8326,33.8416,33.7781,33.7781,84480.0
2017-10-26 11:55:00,37.23,37.31,37.23,37.3,111301.0,33.7781,33.8507,33.7781,33.8416,111301.0
2017-10-26 12:00:00,37.3,37.34,37.29,37.33,77011.0,33.8416,33.8779,33.8326,33.8689,77011.0
2017-10-26 12:05:00,37.33,37.33,37.26,37.27,97394.0,33.8689,33.8689,33.8054,33.8144,97394.0
2017-10-26 12:10:00,37.27,37.32,37.25,37.25,86829.0,33.8144,33.8598,33.7963,33.7963,86829.0
2017-10-26 12:15:00,37.26,37.27,37.22,37.25,81127.0,33.8054,33.8144,33.7691,33.7963,81127.0
2017-10-26 12:20:00,37.24,37.25,37.2,37.21,159176.0,33.7872,33.7963,33.7509,33.76,159176.0
2017-10-26 12:25:00,37.21,37.21,37.12,37.12,204537.0,33.76,33.76,33.6783,33.6783,204537.0
2017-10-26 12:30:00,37.12,37.12,37.0,37.03,223745.0,33.6783,33.6783,33.5695,33.5967,223745.0
2017-10-26 12:35:00,37.03,37.1,37.01,37.05,86663.0,33.5967,33.6602,33.5785,33.6148,86663.0
2017-10-26 12:40:00,37.05,37.1,37.0,37.09,138061.0,33.6148,33.6602,33.5695,33.6511,138061.0
2017-10-26 12:45:00,37.08,37.15,37.07,37.1,121527.0,33.642,33.7056,33.633,33.6602,121527.0
2017-10-26 12:50:00,37.1,37.13,37.04,37.04,87484.0,33.6602,33.6874,33.6058,33.6058,87484.0
2017-10-26 12:55:00,37.04,37.11,37.01,37.11,89794.0,33.6058,33.6693,33.5785,33.6693,89794.0
2017-10-26 13:00:00,37.09,37.11,37.04,37.1,77241.0,33.6511,33.6693,33.6058,33.6602,77241.0
2017-10-26 13:05:00,37.11,37.13,37.05,37.06,69834.0,33.6693,33.6874,33.6148,33.6239,69834.0
2017-10-26 13:10:00,37.05,37.09,37.04,37.06,49824.0,33.6148,33.6511,33.6058,33.6239,49824.0
2017-10-26 13:15:00,37.05,37.1,37.05,37.09,107342.0,33.6148,33.6602,33.6148,33.6511,107342.0
2017-10-26 13:20:00,37.1,37.11,36.97,37.04,276051.0,33.6602,33.6693,33.5422,33.6058,276051.0
2017-10-26 13:25:00,37.05,37.07,36.98,37.06,157153.0,33.6148,33.633,33.5513,33.6239,157153.0
2017-10-26 13:30:00,37.06,37.07,37.01,37.04,75554.0,33.6239,33.633,33.5785,33.6058,75554.0
2017-10-26 13:35:00,37.04,37.11,37.03,37.07,158718.0,33.6058,33.6693,33.5967,33.633,158718.0
2017-10-26 13:40:00,37.08,37.09,37.06,37.08,44890.0,33.642,33.6511,33.6239,33.642,44890.0
2017-10-26 13:45:00,37.08,37.08,37.04,37.04,66623.0,33.642,33.642,33.6058,33.6058,66623.0
2017-10-26 13:50:00,37.05,37.05,36.99,37.05,112945.0,33.6148,33.6148,33.5604,33.6148,112945.0
2017-10-26 13:55:00,37.04,37.12,37.04,37.11,67019.0,33.6058,33.6783,33.6058,33.6693,67019.0
2017-10-26 14:00:00,37.11,37.13,37.1,37.11,83094.0,33.6693,33.6874,33.6602,33.6693,83094.0
2017-10-26 14:05:00,37.11,37.16,37.11,37.12,108139.0,33.6693,33.7146,33.6693,33.6783,108139.0
2017-10-26 14:10:00,37.11,37.16,37.11,37.14,91629.0,33.6693,33.7146,33.6693,33.6965,91629.0
2017-10-26 14:15:00,37.13,37.13,37.07,37.09,134176.0,33.6874,33.6874,33.633,33.6511,134176.0
2017-10-26 14:20:00,37.08,37.11,37.06,37.08,98763.0,33.642,33.6693,33.6239,33.642,98763.0
2017-10-26 14:25:00,37.09,37.21,37.07,37.18,121755.0,33.6511,33.76,33.633,33.7328,121755.0
2017-10-26 14:30:00,37.18,37.19,37.08,37.12,124649.0,33.7328,33.7418,33.642,33.6783,124649.0
2017-10-26 14:35:00,37.12,37.12,37.05,37.05,125037.0,33.6783,33.6783,33.6148,33.6148,125037.0
2017-10-26 14:40:00,37.05,37.1,37.01,37.05,92567.0,33.6148,33.6602,33.5785,33.6148,92567.0
2017-10-26 14:45:00,37.06,37.07,36.98,36.99,144699.0,33.6239,33.633,33.5513,33.5604,144699.0
2017-10-26 14:50:00,36.99,37.09,36.99,37.08,103095.0,33.5604,33.6511,33.5604,33.642,103095.0
2017-10-26 14:55:00,37.09,37.09,37.05,37.07,65300.0,33.6511,33.6511,33.6148,33.633,65300.0
2017-10-26 15:00:00,37.07,37.09,37.06,37.07,76716.0,33.633,33.6511,33.6239,33.633,76716.0
2017-10-26 15:05:00,37.07,37.09,37.06,37.07,95192.0,33.633,33.6511,33.6239,33.633,95192.0
2017-10-26 15:10:00,37.08,37.15,37.07,37.1,149080.0,33.642,33.7056,33.633,33.6602,149080.0
2017-10-26 15:15:00,37.09,37.1,37.02,37.04,133747.0,33.6511,33.6602,33.5876,33.6058,133747.0
2017-10-26 15:20:00,37.04,37.05,36.95,36.98,175177.0,33.6058,33.6148,33.5241,33.5513,175177.0
2017-10-26 15:25:00,36.98,37.03,36.98,37.03,157295.0,33.5513,33.5967,33.5513,33.5967,157295.0
2017-10-26 15:30:00,37.03,37.03,36.98,36.98,167443.0,33.5967,33.5967,33.5513,33.5513,167443.0
2017-10-26 15:35:00,36.98,36.99,36.95,36.96,247858.0,33.5513,33.5604,33.5241,33.5332,247858.0
2017-10-26 15:40:00,36.97,36.97,36.88,36.88,378940.0,33.5422,33.5422,33.4606,33.4606,378940.0
2017-10-26 15:45:00,36.88,37.0,36.87,37.0,339115.0,33.4606,33.5695,33.4515,33.5695,339115.0
2017-10-26 15:50:00,37.0,37.04,36.92,36.94,404404.0,33.5695,33.6058,33.4969,33.515,404404.0
2017-10-26 15:55:00,36.95,36.95,36.76,36.8,1356429.0,33.5241,33.5241,33.3517,33.388,1356429.0
2017-10-27 09:30:00,37.01,37.11,36.01,36.17,1612624.0,33.5785,33.6693,32.6713,32.8164,1612624.0
2017-10-27 09:35:00,36.16,36.26,35.79,35.91,1383893.0,32.8073,32.8981,32.4716,32.5805,1383893.0
2017-10-27 09:40:00,35.91,36.24,35.85,36.2,741895.0,32.5805,32.8799,32.5261,32.8436,741895.0
2017-10-27 09:45:00,36.2,36.38,36.18,36.25,527332.0,32.8436,33.0069,32.8255,32.889,527332.0
2017-10-27 09:50:00,36.24,36.42,36.22,36.4,351075.0,32.8799,33.0432,32.8618,33.0251,351075.0
2017-10-27 09:55:00,36.41,36.52,36.34,36.36,618804.0,33.0342,33.134,32.9707,32.9888,618804.0
2017-10-27 10:00:00,36.36,36.49,36.27,36.28,383436.0,32.9888,33.1067,32.9071,32.9162,383436.0
2017-10-27 10:05:00,36.27,36.4,36.26,36.27,356731.0,32.9071,33.0251,32.8981,32.9071,356731.0
2017-10-27 10:10:00,36.27,36.43,36.18,36.42,532017.0,32.9071,33.0523,32.8255,33.0432,532017.0
2017-10-27 10:15:00,36.43,36.5,36.4,36.41,277343.0,33.0523,33.1158,33.0251,33.0342,277343.0
2017-10-27 10:20:00,36.4,36.48,36.32,36.37,370086.0,33.0251,33.0977,32.9525,32.9979,370086.0
2017-10-27 10:25:00,36.37,36.5,36.24,36.49,378213.0,32.9979,33.1158,32.8799,33.1067,378213.0
2017-10-27 10:30:00,36.5,36.51,36.37,36.49,263242.0,33.1158,33.1249,32.9979,33.1067,263242.0
2017-10-27 10:35:00,36.49,36.6,36.48,36.55,211071.0,33.1067,33.2065,33.0977,33.1612,211071.0
2017-10-27 10:40:00,36.55,36.73,36.53,36.72,342724.0,33.1612,33.3245,33.143,33.3154,342724.0
2017-10-27 10:45:00,36.72,36.73,36.49,36.49,316527.0,33.3154,33.3245,33.1067,33.1067,316527.0
2017-10-27 10:50:00,36.5,36.69,36.49,36.58,196477.0,33.1158,33.2882,33.1067,33.1884,196477.0
2017-10-27 10:55:00,36.58,36.59,36.53,36.54,274730.0,33.1884,33.1975,33.143,33.1521,274730.0
2017-10-27 11:00:00,36.54,36.67,36.53,36.66,140539.0,33.1521,33.2701,33.143,33.261,140539.0
2017-10-27 11:05:00,36.66,36.99,36.56,36.98,431722.0,33.261,33.5604,33.1703,33.5513,431722.0
2017-10-27 11:10:00,36.98,37.03,36.93,36.94,336988.0,33.5513,33.5967,33.506,33.515,336988.0
2017-10-27 11:15:00,36.95,36.98,36.86,36.88,221846.0,33.5241,33.5513,33.4424,33.4606,221846.0
2017-10-27 11:20:00,36.88,37.0,36.87,37.0,174412.0,33.4606,33.5695,33.4515,33.5695,174412.0
2017-10-27 11:25:00,37.0,37.01,36.97,37.0,228970.0,33.5695,33.5785,33.5422,33.5695,228970.0
2017-10-27 11:30:00,37.01,37.07,37.0,37.05,180754.0,33.5785,33.633,33.5695,33.6148,180754.0
2017-10-27 11:35:00,37.04,37.12,37.02,37.09,221228.0,33.6058,33.6783,33.5876,33.6511,221228.0
2017-10-27 11:40:00,37.09,37.3,37.08,37.29,274803.0,33.6511,33.8416,33.642,33.8326,274803.0
2017-10-27 11:45:00,37.28,37.29,37.21,37.23,251381.0,33.8235,33.8326,33.76,33.7781,251381.0
2017-10-27 11:50:00,37.24,37.25,37.21,37.22,272117.0,33.7872,33.7963,33.76,33.7691,272117.0
2017-10-27 11:55:00,37.22,37.25,37.16,37.25,173407.0,33.7691,33.7963,33.7146,33.7963,173407.0
2017-10-27 12:00:00,37.25,37.3,37.16,37.17,330588.0,33.7963,33.8416,33.7146,33.7237,330588.0
2017-10-27 12:05:00,37.17,37.26,37.16,37.25,166929.0,33.7237,33.8054,33.7146,33.7963,166929.0
2017-10-27 12:10:00,37.25,37.28,37.2,37.21,181179.0,33.7963,33.8235,33.7509,33.76,181179.0
2017-10-27 12:15:00,37.21,37.27,37.21,37.24,234246.0,33.76,33.8144,33.76,33.7872,234246.0
2017-10-27 12:20:00,37.24,37.28,37.17,37.18,194845.0,33.7872,33.8235,33.7237,33.7328,194845.0
2017-10-27 12:25:00,37.17,37.18,37.07,37.15,177783.0,33.7237,33.7328,33.633,33.7056,177783.0
2017-10-27 12:30:00,37.16,37.19,37.09,37.09,171255.0,33.7146,33.7418,33.6511,33.6511,171255.0
2017-10-27 12:35:00,37.1,37.11,37.06,37.1,175808.0,33.6602,33.6693,33.6239,33.6602,175808.0
2017-10-27 12:40:00,37.09,37.23,37.08,37.23,190687.0,33.6511,33.7781,33.642,33.7781,190687.0
2017-10-27 12:45:00,37.23,37.24,37.17,37.24,176633.0,33.7781,33.7872,33.7237,33.7872,176633.0
2017-10-27 12:50:00,37.25,37.25,37.2,37.23,153941.0,33.7963,33.7963,33.7509,33.7781,153941.0
2017-10-27 12:55:00,37.22,37.24,37.11,37.14,121176.0,33.7691,33.7872,33.6693,33.6965,121176.0
2017-10-27 13:00:00,37.13,37.19,37.12,37.18,109628.0,33.6874,33.7418,33.6783,33.7328,109628.0
2017-10-27 13:05:00,37.19,37.2,37.11,37.14,97264.0,33.7418,33.7509,33.6693,33.6965,97264.0
2017-10-27 13:10:00,37.14,37.15,37.09,37.12,197675.0,33.6965,33.7056,33.6511,33.6783,197675.0
2017-10-27 13:15:00,37.13,37.24,37.12,37.24,99438.0,33.6874,33.7872,33.6783,33.7872,99438.0
2017-10-27 13:20:00,37.23,37.3,37.22,37.26,251371.0,33.7781,33.8416,33.7691,33.8054,251371.0
2017-10-27 13:25:00,37.26,37.3,37.24,37.3,161738.0,33.8054,33.8416,33.7872,33.8416,161738.0
2017-10-27 13:30:00,37.29,37.35,37.29,37.34,177221.0,33.8326,33.887,33.8326,33.8779,177221.0
2017-10-27 13:35:00,37.34,37.38,37.32,37.37,169798.0,33.8779,33.9142,33.8598,33.9052,169798.0
2017-10-27 13:40:00,37.37,37.4,37.35,37.4,115973.0,33.9052,33.9324,33.887,33.9324,115973.0
2017-10-27 13:45:00,37.4,37.47,37.39,37.41,199898.0,33.9324,33.9959,33.9233,33.9414,199898.0
2017-10-27 13:50:00,37.41,37.44,37.4,37.43,193685.0,33.9414,33.9687,33.9324,33.9596,193685.0
2017-10-27 13:55:00,37.43,37.43,37.41,37.42,101507.0,33.9596,33.9596,33.9414,33.9505,101507.0
2017-10-27 14:00:00,37.41,37.44,37.4,37.43,100323.0,33.9414,33.9687,33.9324,33.9596,100323.0
2017-10-27 14:05:00,37.43,37.43,37.41,37.43,89926.0,33.9596,33.9596,33.9414,33.9596,89926.0
2017-10-27 14:10:00,37.43,37.43,37.34,37.34,85629.0,33.9596,33.9596,33.8779,33.8779,85629.0
2017-10-27 14:15:00,37.34,37.35,37.29,37.34,131475.0,33.8779,33.887,33.8326,33.8779,131475.0
2017-10-27 14:20:00,37.34,37.34,37.23,37.28,159062.0,33.8779,33.8779,33.7781,33.8235,159062.0
2017-10-27 14:25:00,37.29,37.33,37.24,37.27,232306.0,33.8326,33.8689,33.7872,33.8144,232306.0
2017-10-27 14:30:00,37.27,37.28,37.26,37.26,88439.0,33.8144,33.8235,33.8054,33.8054,88439.0
2017-10-27 14:35:00,37.27,37.29,37.24,37.26,111874.0,33.8144,33.8326,33.7872,33.8054,111874.0
2017-10-27 14:40:00,37.26,37.34,37.23,37.34,165581.0,33.8054,33.8779,33.7781,33.8779,165581.0
2017-10-27 14:45:00,37.33,37.35,37.29,37.32,131427.0,33.8689,33.887,33.8326,33.8598,131427.0
2017-10-27 14:50:00,37.32,37.36,37.31,37.36,99056.0,33.8598,33.8961,33.8507,33.8961,99056.0
2017-10-27 14:55:00,37.36,37.36,37.29,37.33,97924.0,33.8961,33.8961,33.8326,33.8689,97924.0
2017-10-27 15:00:00,37.33,37.33,37.29,37.32,85494.0,33.8689,33.8689,33.8326,33.8598,85494.0
2017-10-27 15:05:00,37.32,37.32,37.29,37.32,150169.0,33.8598,33.8598,33.8326,33.8598,150169.0
2017-10-27 15:10:00,37.32,37.38,37.3,37.38,190980.0,33.8598,33.9142,33.8416,33.9142,190980.0
2017-10-27 15:15:00,37.38,37.39,37.36,37.38,110862.0,33.9142,33.9233,33.8961,33.9142,110862.0
2017-10-27 15:20:00,37.38,37.39,37.31,37.32,113332.0,33.9142,33.9233,33.8507,33.8598,113332.0
2017-10-27 15:25:00,37.32,37.35,37.32,37.33,108520.0,33.8598,33.887,33.8598,33.8689,108520.0
2017-10-27 15:30:00,37.34,37.34,37.29,37.3,212858.0,33.8779,33.8779,33.8326,33.8416,212858.0
2017-10-27 15:35:00,37.3,37.33,37.3,37.33,154905.0,33.8416,33.8689,33.8416,33.8689,154905.0
2017-10-27 15:40:00,37.33,37.37,37.29,37.36,343613.0,33.8689,33.9052,33.8326,33.8961,343613.0
2017-10-27 15:45:00,37.35,37.38,37.32,37.38,414224.0,33.887,33.9142,33.8598,33.9142,414224.0
2017-10-27 15:50:00,37.37,37.44,37.34,37.35,777461.0,33.9052,33.9687,33.8779,33.887,777461.0
2017-10-27 15:55:00,37.35,37.39,37.32,37.35,995361.0,33.887,33.9233,33.8598,33.887,995361.0
2017-10-30 09:30:00,37.81,37.87,37.61,37.74,1344078.0,34.3044,34.3588,34.1229,34.2408,1344078.0
2017-10-30 09:35:00,37.74,37.85,37.67,37.74,589909.0,34.2408,34.3407,34.1773,34.2408,589909.0
2017-10-30 09:40:00,37.74,37.77,37.62,37.66,460139.0,34.2408,34.2681,34.132,34.1683,460139.0
2017-10-30 09:45:00,37.66,37.77,37.53,37.73,345315.0,34.1683,34.2681,34.0503,34.2318,345315.0
2017-10-30 09:50:00,37.74,37.77,37.66,37.7,245267.0,34.2408,34.2681,34.1683,34.2046,245267.0
2017-10-30 09:55:00,37.7,37.76,37.6,37.71,296335.0,34.2046,34.259,34.1138,34.2136,296335.0
2017-10-30 10:00:00,37.71,37.76,37.62,37.67,225552.0,34.2136,34.259,34.132,34.1773,225552.0
2017-10-30 10:05:00,37.66,37.67,37.53,37.57,231080.0,34.1683,34.1773,34.0503,34.0866,231080.0
2017-10-30 10:10:00,37.57,37.65,37.56,37.58,181301.0,34.0866,34.1592,34.0775,34.0957,181301.0
2017-10-30 10:15:00,37.58,37.59,37.5,37.54,344461.0,34.0957,34.1048,34.0231,34.0594,344461.0
2017-10-30 10:20:00,37.54,37.55,37.39,37.43,415209.0,34.0594,34.0685,33.9233,33.9596,415209.0
2017-10-30 10:25:00,37.43,37.43,37.26,37.26,380792.0,33.9596,33.9596,33.8054,33.8054,380792.0
2017-10-30 10:30:00,37.27,37.29,37.07,37.2,484624.0,33.8144,33.8326,33.633,33.7509,484624.0
2017-10-30 10:35:00,37.2,37.27,37.12,37.24,273840.0,33.7509,33.8144,33.6783,33.7872,273840.0
2017-10-30 10:40:00,37.23,37.34,37.22,37.33,307403.0,33.7781,33.8779,33.7691,33.8689,307403.0
2017-10-30 10:45:00,37.32,37.39,37.29,37.36,187646.0,33.8598,33.9233,33.8326,33.8961,187646.0
2017-10-30 10:50:00,37.36,37.41,37.32,37.33,184261.0,33.8961,33.9414,33.8598,33.8689,184261.0
2017-10-30 10:55:00,37.32,37.4,37.28,37.35,177534.0,33.8598,33.9324,33.8235,33.887,177534.0
2017-10-30 11:00:00,37.36,37.38,37.3,37.32,82464.0,33.8961,33.9142,33.8416,33.8598,82464.0
2017-10-30 11:05:00,37.32,37.34,37.22,37.24,229171.0,33.8598,33.8779,33.7691,33.7872,229171.0
2017-10-30 11:10:00,37.23,37.25,37.16,37.22,179396.0,33.7781,33.7963,33.7146,33.7691,179396.0
2017-10-30 11:15:00,37.23,37.41,37.19,37.28,258791.0,33.7781,33.9414,33.7418,33.8235,258791.0
2017-10-30 11:20:00,37.29,37.44,37.28,37.33,170115.0,33.8326,33.9687,33.8235,33.8689,170115.0
2017-10-30 11:25:00,37.33,37.35,37.23,37.26,119839.0,33.8689,33.887,33.7781,33.8054,119839.0
2017-10-30 11:30:00,37.26,37.26,37.18,37.21,144664.0,33.8054,33.8054,33.7328,33.76,144664.0
2017-10-30 11:35:00,37.22,37.22,37.16,37.2,64267.0,33.7691,33.7691,33.7146,33.7509,64267.0
2017-10-30 11:40:00,37.19,37.3,37.15,37.29,164826.0,33.7418,33.8416,33.7056,33.8326,164826.0
2017-10-30 11:45:00,37.29,37.31,37.21,37.24,91705.0,33.8326,33.8507,33.76,33.7872,91705.0
2017-10-30 11:50:00,37.24,37.27,37.2,37.27,75489.0,33.7872,33.8144,33.7509,33.8144,75489.0
2017-10-30 11:55:00,37.27,37.29,37.23,37.27,73213.0,33.8144,33.8326,33.7781,33.8144,73213.0
2017-10-30 12:00:00,37.27,37.28,37.15,37.16,88297.0,33.8144,33.8235,33.7056,33.7146,88297.0
2017-10-30 12:05:00,37.16,37.18,37.1,37.1,114759.0,33.7146,33.7328,33.6602,33.6602,114759.0
2017-10-30 12:10:00,37.1,37.11,37.01,37.04,195865.0,33.6602,33.6693,33.5785,33.6058,195865.0
2017-10-30 12:15:00,37.04,37.04,36.94,36.95,276852.0,33.6058,33.6058,33.515,33.5241,276852.0
2017-10-30 12:20:00,36.95,37.13,36.95,37.12,98693.0,33.5241,33.6874,33.5241,33.6783,98693.0
2017-10-30 12:25:00,37.13,37.18,37.07,37.08,118545.0,33.6874,33.7328,33.633,33.642,118545.0
2017-10-30 12:30:00,37.08,37.15,37.07,37.12,106107.0,33.642,33.7056,33.633,33.6783,106107.0
2017-10-30 12:35:00,37.12,37.16,37.1,37.13,48148.0,33.6783,33.7146,33.6602,33.6874,48148.0
2017-10-30 12:40:00,37.12,37.14,37.05,37.14,41271.0,33.6783,33.6965,33.6148,33.6965,41271.0
2017-10-30 12:45:00,37.13,37.13,37.05,37.08,46137.0,33.6874,33.6874,33.6148,33.642,46137.0
2017-10-30 12:50:00,37.09,37.16,37.06,37.14,53929.0,33.6511,33.7146,33.6239,33.6965,53929.0
2017-10-30 12:55:00,37.14,37.16,37.12,37.12,59675.0,33.6965,33.7146,33.6783,33.6783,59675.0
2017-10-30 13:00:00,37.13,37.17,37.1,37.16,60568.0,33.6874,33.7237,33.6602,33.7146,60568.0
2017-10-30 13:05:00,37.16,37.3,37.16,37.28,189980.0,33.7146,33.8416,33.7146,33.8235,189980.0
2017-10-30 13:10:00,37.28,37.3,37.24,37.26,77235.0,33.8235,33.8416,33.7872,33.8054,77235.0
2017-10-30 13:15:00,37.26,37.33,37.25,37.33,93883.0,33.8054,33.8689,33.7963,33.8689,93883.0
2017-10-30 13:20:00,37.34,37.37,37.31,37.34,147901.0,33.8779,33.9052,33.8507,33.8779,147901.0
2017-10-30 13:25:00,37.34,37.37,37.31,37.31,59731.0,33.8779,33.9052,33.8507,33.8507,59731.0
2017-10-30 13:30:00,37.31,37.31,37.22,37.25,87253.0,33.8507,33.8507,33.7691,33.7963,87253.0
2017-10-30 13:35:00,37.25,37.27,37.2,37.25,108581.0,33.7963,33.8144,33.7509,33.7963,108581.0
2017-10-30 13:40:00,37.25,37.26,37.18,37.19,100950.0,33.7963,33.8054,33.7328,33.7418,100950.0
2017-10-30 13:45:00,37.2,37.21,37.17,37.19,52321.0,33.7509,33.76,33.7237,33.7418,52321.0
2017-10-30 13:50:00,37.19,37.2,37.16,37.17,77049.0,33.7418,33.7509,33.7146,33.7237,77049.0
2017-10-30 13:55:00,37.16,37.23,37.16,37.2,94535.0,33.7146,33.7781,33.7146,33.7509,94535.0
2017-10-30 14:00:00,37.21,37.27,37.2,37.23,106880.0,33.76,33.8144,33.7509,33.7781,106880.0
2017-10-30 14:05:00,37.23,37.31,37.21,37.3,112973.0,33.7781,33.8507,33.76,33.8416,112973.0
2017-10-30 14:10:00,37.3,37.32,37.27,37.29,98378.0,33.8416,33.8598,33.8144,33.8326,98378.0
2017-10-30 14:15:00,37.29,37.31,37.27,37.27,114447.0,33.8326,33.8507,33.8144,33.8144,114447.0
2017-10-30 14:20:00,37.27,37.34,37.26,37.34,97501.0,33.8144,33.8779,33.8054,33.8779,97501.0
2017-10-30 14:25:00,37.34,37.36,37.26,37.27,122031.0,33.8779,33.8961,33.8054,33.8144,122031.0
2017-10-30 14:30:00,37.28,37.31,37.26,37.3,65733.0,33.8235,33.8507,33.8054,33.8416,65733.0
2017-10-30 14:35:00,37.31,37.31,37.27,37.3,83275.0,33.8507,33.8507,33.8144,33.8416,83275.0
2017-10-30 14:40:00,37.3,37.39,37.3,37.34,152496.0,33.8416,33.9233,33.8416,33.8779,152496.0
2017-10-30 14:45:00,37.34,37.35,37.32,37.33,76465.0,33.8779,33.887,33.8598,33.8689,76465.0
2017-10-30 14:50:00,37.33,37.36,37.3,37.34,98717.0,33.8689,33.8961,33.8416,33.8779,98717.0
2017-10-30 14:55:00,37.34,37.35,37.28,37.33,132806.0,33.8779,33.887,33.8235,33.8689,132806.0
2017-10-30 15:00:00,37.33,37.34,37.27,37.32,84072.0,33.8689,33.8779,33.8144,33.8598,84072.0
2017-10-30 15:05:00,37.32,37.33,37.27,37.32,78225.0,33.8598,33.8689,33.8144,33.8598,78225.0
2017-10-30 15:10:00,37.32,37.33,37.28,37.29,86445.0,33.8598,33.8689,33.8235,33.8326,86445.0
2017-10-30 15:15:00,37.3,37.34,37.27,37.27,107380.0,33.8416,33.8779,33.8144,33.8144,107380.0
2017-10-30 15:20:00,37.27,37.3,37.23,37.23,88125.0,33.8144,33.8416,33.7781,33.7781,88125.0
2017-10-30 15:25:00,37.24,37.31,37.23,37.31,116173.0,33.7872,33.8507,33.7781,33.8507,116173.0
2017-10-30 15:30:00,37.3,37.32,37.28,37.3,123080.0,33.8416,33.8598,33.8235,33.8416,123080.0
2017-10-30 15:35:00,37.3,37.38,37.29,37.36,180324.0,33.8416,33.9142,33.8326,33.8961,180324.0
2017-10-30 15:40:00,37.37,37.41,37.35,37.36,215353.0,33.9052,33.9414,33.887,33.8961,215353.0
2017-10-30 15:45:00,37.36,37.38,37.32,37.33,236326.0,33.8961,33.9142,33.8598,33.8689,236326.0
2017-10-30 15:50:00,37.34,37.38,37.32,37.37,338072.0,33.8779,33.9142,33.8598,33.9052,338072.0
2017-10-30 15:55:00,37.37,37.43,37.35,37.42,675158.0,33.9052,33.9596,33.887,33.9505,675158.0
2017-10-31 09:30:00,37.87,37.88,37.27,37.36,989937.0,34.3588,34.3679,33.8144,33.8961,989937.0
2017-10-31 09:35:00,37.36,37.45,37.32,37.42,196603.0,33.8961,33.9777,33.8598,33.9505,196603.0
2017-10-31 09:40:00,37.41,37.84,37.41,37.82,548273.0,33.9414,34.3316,33.9414,34.3134,548273.0
2017-10-31 09:45:00,37.82,37.97,37.79,37.89,489141.0,34.3134,34.4495,34.2862,34.3769,489141.0
2017-10-31 09:50:00,37.89,38.03,37.79,37.81,433566.0,34.3769,34.504,34.2862,34.3044,433566.0
2017-10-31 09:55:00,37.81,37.92,37.75,37.88,245629.0,34.3044,34.4042,34.2499,34.3679,245629.0
2017-10-31 10:00:00,37.88,37.9,37.77,37.79,138532.0,34.3679,34.386,34.2681,34.2862,138532.0
2017-10-31 10:05:00,37.77,37.83,37.7,37.76,249232.0,34.2681,34.3225,34.2046,34.259,249232.0
2017-10-31 10:10:00,37.75,37.84,37.73,37.81,124722.0,34.2499,34.3316,34.2318,34.3044,124722.0
2017-10-31 10:15:00,37.8,37.87,37.78,37.86,95193.0,34.2953,34.3588,34.2771,34.3497,95193.0
2017-10-31 10:20:00,37.85,37.86,37.73,37.74,104267.0,34.3407,34.3497,34.2318,34.2408,104267.0
2017-10-31 10:25:00,37.73,37.74,37.61,37.66,189475.0,34.2318,34.2408,34.1229,34.1683,189475.0
2017-10-31 10:30:00,37.66,37.83,37.63,37.76,156007.0,34.1683,34.3225,34.141,34.259,156007.0
2017-10-31 10:35:00,37.76,37.82,37.71,37.8,95702.0,34.259,34.3134,34.2136,34.2953,95702.0
2017-10-31 10:40:00,37.8,37.93,37.8,37.85,194821.0,34.2953,34.4132,34.2953,34.3407,194821.0
2017-10-31 10:45:00,37.86,37.88,37.81,37.81,92508.0,34.3497,34.3679,34.3044,34.3044,92508.0
2017-10-31 10:50:00,37.82,37.85,37.77,37.82,148281.0,34.3134,34.3407,34.2681,34.3134,148281.0
2017-10-31 10:55:00,37.81,37.84,37.74,37.82,93313.0,34.3044,34.3316,34.2408,34.3134,93313.0
2017-10-31 11:00:00,37.83,37.89,37.78,37.86,130351.0,34.3225,34.3769,34.2771,34.3497,130351.0
2017-10-31 11:05:00,37.87,37.92,37.8,37.87,112040.0,34.3588,34.4042,34.2953,34.3588,112040.0
2017-10-31 11:10:00,37.89,37.94,37.86,37.87,266690.0,34.3769,34.4223,34.3497,34.3588,266690.0
2017-10-31 11:15:00,37.87,37.91,37.83,37.87,119680.0,34.3588,34.3951,34.3225,34.3588,119680.0
2017-10-31 11:20:00,37.86,37.89,37.8,37.85,109955.0,34.3497,34.3769,34.2953,34.3407,109955.0
2017-10-31 11:25:00,37.84,37.85,37.78,37.79,146436.0,34.3316,34.3407,34.2771,34.2862,146436.0
2017-10-31 11:30:00,37.78,37.82,37.78,37.81,199225.0,34.2771,34.3134,34.2771,34.3044,199225.0
2017-10-31 11:35:00,37.81,37.82,37.77,37.8,99229.0,34.3044,34.3134,34.2681,34.2953,99229.0
2017-10-31 11:40:00,37.79,37.82,37.72,37.73,100696.0,34.2862,34.3134,34.2227,34.2318,100696.0
2017-10-31 11:45:00,37.73,37.79,37.71,37.75,81609.0,34.2318,34.2862,34.2136,34.2499,81609.0
2017-10-31 11:50:00,37.76,37.8,37.75,37.79,80604.0,34.259,34.2953,34.2499,34.2862,80604.0
2017-10-31 11:55:00,37.79,37.8,37.71,37.76,186872.0,34.2862,34.2953,34.2136,34.259,186872.0
2017-10-31 12:00:00,37.76,37.86,37.76,37.85,431291.0,34.259,34.3497,34.259,34.3407,431291.0
2017-10-31 12:05:00,37.86,37.91,37.81,37.83,130499.0,34.3497,34.3951,34.3044,34.3225,130499.0
2017-10-31 12:10:00,37.83,37.85,37.77,37.82,175874.0,34.3225,34.3407,34.2681,34.3134,175874.0
2017-10-31 12:15:00,37.82,37.83,37.75,37.77,80876.0,34.3134,34.3225,34.2499,34.2681,80876.0
2017-10-31 12:20:00,37.77,37.79,37.68,37.7,142222.0,34.2681,34.2862,34.1864,34.2046,142222.0
2017-10-31 12:25:00,37.7,37.72,37.66,37.66,68968.0,34.2046,34.2227,34.1683,34.1683,68968.0
2017-10-31 12:30:00,37.66,37.73,37.66,37.71,70553.0,34.1683,34.2318,34.1683,34.2136,70553.0
2017-10-31 12:35:00,37.71,37.81,37.69,37.77,77227.0,34.2136,34.3044,34.1955,34.2681,77227.0
2017-10-31 12:40:00,37.77,37.77,37.73,37.74,48377.0,34.2681,34.2681,34.2318,34.2408,48377.0
2017-10-31 12:45:00,37.75,37.82,37.74,37.79,121954.0,34.2499,34.3134,34.2408,34.2862,121954.0
2017-10-31 12:50:00,37.8,37.81,37.77,37.79,67665.0,34.2953,34.3044,34.2681,34.2862,67665.0
2017-10-31 12:55:00,37.79,37.83,37.78,37.82,54233.0,34.2862,34.3225,34.2771,34.3134,54233.0
2017-10-31 13:00:00,37.81,37.81,37.77,37.78,56354.0,34.3044,34.3044,34.2681,34.2771,56354.0
2017-10-31 13:05:00,37.79,37.79,37.76,37.77,58644.0,34.2862,34.2862,34.259,34.2681,58644.0
2017-10-31 13:10:00,37.78,37.78,37.67,37.7,78578.0,34.2771,34.2771,34.1773,34.2046,78578.0
2017-10-31 13:15:00,37.69,37.72,37.63,37.63,74160.0,34.1955,34.2227,34.141,34.141,74160.0
2017-10-31 13:20:00,37.62,37.75,37.61,37.74,107173.0,34.132,34.2499,34.1229,34.2408,107173.0
2017-10-31 13:25:00,37.74,37.75,37.71,37.72,42692.0,34.2408,34.2499,34.2136,34.2227,42692.0
2017-10-31 13:30:00,37.72,37.74,37.69,37.72,58051.0,34.2227,34.2408,34.1955,34.2227,58051.0
2017-10-31 13:35:00,37.72,37.73,37.61,37.63,136376.0,34.2227,34.2318,34.1229,34.141,136376.0
2017-10-31 13:40:00,37.63,37.63,37.57,37.58,67294.0,34.141,34.141,34.0866,34.0957,67294.0
2017-10-31 13:45:00,37.57,37.61,37.57,37.59,134808.0,34.0866,34.1229,34.0866,34.1048,134808.0
2017-10-31 13:50:00,37.59,37.6,37.56,37.59,83691.0,34.1048,34.1138,34.0775,34.1048,83691.0
2017-10-31 13:55:00,37.6,37.61,37.58,37.59,107053.0,34.1138,34.1229,34.0957,34.1048,107053.0
2017-10-31 14:00:00,37.59,37.66,37.57,37.65,101967.0,34.1048,34.1683,34.0866,34.1592,101967.0
2017-10-31 14:05:00,37.65,37.71,37.61,37.71,91351.0,34.1592,34.2136,34.1229,34.2136,91351.0
2017-10-31 14:10:00,37.71,37.74,37.71,37.71,68011.0,34.2136,34.2408,34.2136,34.2136,68011.0
2017-10-31 14:15:00,37.72,37.74,37.71,37.73,37014.0,34.2227,34.2408,34.2136,34.2318,37014.0
2017-10-31 14:20:00,37.73,37.79,37.72,37.79,95259.0,34.2318,34.2862,34.2227,34.2862,95259.0
2017-10-31 14:25:00,37.78,37.79,37.75,37.79,70031.0,34.2771,34.2862,34.2499,34.2862,70031.0
2017-10-31 14:30:00,37.78,37.78,37.76,37.76,51483.0,34.2771,34.2771,34.259,34.259,51483.0
2017-10-31 14:35:00,37.76,37.77,37.72,37.73,90633.0,34.259,34.2681,34.2227,34.2318,90633.0
2017-10-31 14:40:00,37.72,37.77,37.69,37.72,123091.0,34.2227,34.2681,34.1955,34.2227,123091.0
2017-10-31 14:45:00,37.71,37.75,37.69,37.69,60518.0,34.2136,34.2499,34.1955,34.1955,60518.0
2017-10-31 14:50:00,37.69,37.73,37.67,37.7,85877.0,34.1955,34.2318,34.1773,34.2046,85877.0
2017-10-31 14:55:00,37.71,37.72,37.68,37.7,63086.0,34.2136,34.2227,34.1864,34.2046,63086.0
2017-10-31 15:00:00,37.7,37.73,37.7,37.71,115072.0,34.2046,34.2318,34.2046,34.2136,115072.0
2017-10-31 15:05:00,37.7,37.73,37.68,37.69,325571.0,34.2046,34.2318,34.1864,34.1955,325571.0
2017-10-31 15:10:00,37.68,37.69,37.64,37.65,132873.0,34.1864,34.1955,34.1501,34.1592,132873.0
2017-10-31 15:15:00,37.64,37.65,37.58,37.59,123733.0,34.1501,34.1592,34.0957,34.1048,123733.0
2017-10-31 15:20:00,37.59,37.62,37.58,37.58,174619.0,34.1048,34.132,34.0957,34.0957,174619.0
2017-10-31 15:25:00,37.59,37.6,37.57,37.57,179560.0,34.1048,34.1138,34.0866,34.0866,179560.0
2017-10-31 15:30:00,37.58,37.58,37.55,37.55,142868.0,34.0957,34.0957,34.0685,34.0685,142868.0
2017-10-31 15:35:00,37.55,37.6,37.55,37.59,172188.0,34.0685,34.1138,34.0685,34.1048,172188.0
2017-10-31 15:40:00,37.59,37.63,37.57,37.6,204542.0,34.1048,34.141,34.0866,34.1138,204542.0
2017-10-31 15:45:00,37.6,37.61,37.55,37.55,235813.0,34.1138,34.1229,34.0685,34.0685,235813.0
2017-10-31 15:50:00,37.55,37.56,37.5,37.54,401218.0,34.0685,34.0775,34.0231,34.0594,401218.0
2017-10-31 15:55:00,37.54,37.54,37.5,37.52,702043.0,34.0594,34.0594,34.0231,34.0412,702043.0
2017-11-01 09:30:00,38.0,38.04,37.72,37.98,732769.0,34.4767,34.513,34.2227,34.4586,732769.0
2017-11-01 09:35:00,38.0,38.01,37.77,37.99,321124.0,34.4767,34.4858,34.2681,34.4677,321124.0
2017-11-01 09:40:00,37.99,38.09,37.85,38.0,367436.0,34.4677,34.5584,34.3407,34.4767,367436.0
2017-11-01 09:45:00,38.0,38.26,37.97,38.18,606935.0,34.4767,34.7126,34.4495,34.6401,606935.0
2017-11-01 09:50:00,38.19,38.23,38.05,38.08,355323.0,34.6491,34.6854,34.5221,34.5493,355323.0
2017-11-01 09:55:00,38.08,38.12,38.04,38.08,153554.0,34.5493,34.5856,34.513,34.5493,153554.0
2017-11-01 10:00:00,38.08,38.1,38.0,38.04,211441.0,34.5493,34.5675,34.4767,34.513,211441.0
2017-11-01 10:05:00,38.04,38.05,37.91,38.0,366906.0,34.513,34.5221,34.3951,34.4767,366906.0
2017-11-01 10:10:00,37.98,38.01,37.91,37.97,261298.0,34.4586,34.4858,34.3951,34.4495,261298.0
2017-11-01 10:15:00,37.97,37.97,37.85,37.96,226675.0,34.4495,34.4495,34.3407,34.4405,226675.0
2017-11-01 10:20:00,37.95,38.01,37.89,38.01,436410.0,34.4314,34.4858,34.3769,34.4858,436410.0
2017-11-01 10:25:00,38.02,38.19,38.02,38.18,230663.0,34.4949,34.6491,34.4949,34.6401,230663.0
2017-11-01 10:30:00,38.18,38.22,38.13,38.15,271078.0,34.6401,34.6763,34.5947,34.6128,271078.0
2017-11-01 10:35:00,38.15,38.17,38.05,38.07,275637.0,34.6128,34.631,34.5221,34.5403,275637.0
2017-11-01 10:40:00,38.07,38.15,38.01,38.15,348392.0,34.5403,34.6128,34.4858,34.6128,348392.0
2017-11-01 10:45:00,38.15,38.17,38.07,38.09,120046.0,34.6128,34.631,34.5403,34.5584,120046.0
2017-11-01 10:50:00,38.09,38.14,38.08,38.12,579345.0,34.5584,34.6038,34.5493,34.5856,579345.0
2017-11-01 10:55:00,38.12,38.14,37.97,37.97,376904.0,34.5856,34.6038,34.4495,34.4495,376904.0
2017-11-01 11:00:00,37.98,38.1,37.95,38.07,188334.0,34.4586,34.5675,34.4314,34.5403,188334.0
2017-11-01 11:05:00,38.07,38.11,38.04,38.1,134626.0,34.5403,34.5765,34.513,34.5675,134626.0
2017-11-01 11:10:00,38.09,38.09,38.05,38.05,68404.0,34.5584,34.5584,34.5221,34.5221,68404.0
2017-11-01 11:15:00,38.06,38.07,38.02,38.05,92886.0,34.5312,34.5403,34.4949,34.5221,92886.0
2017-11-01 11:20:00,38.05,38.06,38.02,38.06,52787.0,34.5221,34.5312,34.4949,34.5312,52787.0
2017-11-01 11:25:00,38.06,38.06,37.97,37.98,86041.0,34.5312,34.5312,34.4495,34.4586,86041.0
2017-11-01 11:30:00,37.98,38.1,37.97,38.03,145318.0,34.4586,34.5675,34.4495,34.504,145318.0
2017-11-01 11:35:00,38.03,38.12,38.03,38.08,102185.0,34.504,34.5856,34.504,34.5493,102185.0
2017-11-01 11:40:00,38.08,38.1,38.05,38.07,93484.0,34.5493,34.5675,34.5221,34.5403,93484.0
2017-11-01 11:45:00,38.07,38.25,38.05,38.24,304203.0,34.5403,34.7036,34.5221,34.6945,304203.0
2017-11-01 11:50:00,38.23,38.31,38.23,38.25,369354.0,34.6854,34.758,34.6854,34.7036,369354.0
2017-11-01 11:55:00,38.25,38.26,38.15,38.18,146313.0,34.7036,34.7126,34.6128,34.6401,146313.0
2017-11-01 12:00:00,38.18,38.21,38.14,38.16,182222.0,34.6401,34.6673,34.6038,34.6219,182222.0
2017-11-01 12:05:00,38.17,38.2,38.17,38.18,100098.0,34.631,34.6582,34.631,34.6401,100098.0
2017-11-01 12:10:00,38.18,38.18,38.1,38.12,121472.0,34.6401,34.6401,34.5675,34.5856,121472.0
2017-11-01 12:15:00,38.12,38.14,38.1,38.12,65707.0,34.5856,34.6038,34.5675,34.5856,65707.0
2017-11-01 12:20:00,38.11,38.12,38.06,38.09,105970.0,34.5765,34.5856,34.5312,34.5584,105970.0
2017-11-01 12:25:00,38.09,38.1,38.05,38.07,81064.0,34.5584,34.5675,34.5221,34.5403,81064.0
2017-11-01 12:30:00,38.07,38.08,38.05,38.08,115528.0,34.5403,34.5493,34.5221,34.5493,115528.0
2017-11-01 12:35:00,38.08,38.12,38.07,38.11,65272.0,34.5493,34.5856,34.5403,34.5765,65272.0
2017-11-01 12:40:00,38.11,38.13,38.09,38.11,42823.0,34.5765,34.5947,34.5584,34.5765,42823.0
2017-11-01 12:45:00,38.12,38.15,38.09,38.12,142429.0,34.5856,34.6128,34.5584,34.5856,142429.0
2017-11-01 12:50:00,38.13,38.14,38.09,38.1,98942.0,34.5947,34.6038,34.5584,34.5675,98942.0
2017-11-01 12:55:00,38.09,38.14,38.09,38.13,141743.0,34.5584,34.6038,34.5584,34.5947,141743.0
2017-11-01 13:00:00,38.13,38.16,38.09,38.1,69522.0,34.5947,34.6219,34.5584,34.5675,69522.0
2017-11-01 13:05:00,38.09,38.1,37.88,37.92,198337.0,34.5584,34.5675,34.3679,34.4042,198337.0
2017-11-01 13:10:00,37.92,37.96,37.87,37.88,72632.0,34.4042,34.4405,34.3588,34.3679,72632.0
2017-11-01 13:15:00,37.88,37.89,37.8,37.81,186575.0,34.3679,34.3769,34.2953,34.3044,186575.0
2017-11-01 13:20:00,37.81,37.91,37.78,37.87,174638.0,34.3044,34.3951,34.2771,34.3588,174638.0
2017-11-01 13:25:00,37.87,37.94,37.86,37.94,69244.0,34.3588,34.4223,34.3497,34.4223,69244.0
2017-11-01 13:30:00,37.94,38.07,37.93,38.01,145266.0,34.4223,34.5403,34.4132,34.4858,145266.0
2017-11-01 13:35:00,37.99,38.0,37.94,37.97,65513.0,34.4677,34.4767,34.4223,34.4495,65513.0
2017-11-01 13:40:00,37.96,38.03,37.94,37.94,65619.0,34.4405,34.504,34.4223,34.4223,65619.0
2017-11-01 13:45:00,37.95,37.96,37.9,37.9,39629.0,34.4314,34.4405,34.386,34.386,39629.0
2017-11-01 13:50:00,37.9,37.91,37.85,37.87,69408.0,34.386,34.3951,34.3407,34.3588,69408.0
2017-11-01 13:55:00,37.88,37.91,37.79,37.88,194456.0,34.3679,34.3951,34.2862,34.3679,194456.0
2017-11-01 14:00:00,37.89,37.97,37.87,37.95,112970.0,34.3769,34.4495,34.3588,34.4314,112970.0
2017-11-01 14:05:00,37.95,38.02,37.91,37.93,108936.0,34.4314,34.4949,34.3951,34.4132,108936.0
2017-11-01 14:10:00,37.94,38.0,37.91,37.97,74749.0,34.4223,34.4767,34.3951,34.4495,74749.0
2017-11-01 14:15:00,37.97,37.97,37.87,37.91,55326.0,34.4495,34.4495,34.3588,34.3951,55326.0
2017-11-01 14:20:00,37.9,37.91,37.87,37.88,62592.0,34.386,34.3951,34.3588,34.3679,62592.0
2017-11-01 14:25:00,37.88,37.88,37.8,37.82,87677.0,34.3679,34.3679,34.2953,34.3134,87677.0
2017-11-01 14:30:00,37.82,37.84,37.79,37.82,267438.0,34.3134,34.3316,34.2862,34.3134,267438.0
2017-11-01 14:35:00,37.82,37.85,37.8,37.82,55484.0,34.3134,34.3407,34.2953,34.3134,55484.0
2017-11-01 14:40:00,37.82,37.85,37.8,37.85,47347.0,34.3134,34.3407,34.2953,34.3407,47347.0
2017-11-01 14:45:00,37.84,37.85,37.81,37.85,44160.0,34.3316,34.3407,34.3044,34.3407,44160.0
2017-11-01 14:50:00,37.84,37.87,37.81,37.84,46514.0,34.3316,34.3588,34.3044,34.3316,46514.0
2017-11-01 14:55:00,37.85,37.87,37.83,37.84,43987.0,34.3407,34.3588,34.3225,34.3316,43987.0
2017-11-01 15:00:00,37.83,37.93,37.82,37.93,63822.0,34.3225,34.4132,34.3134,34.4132,63822.0
2017-11-01 15:05:00,37.92,37.95,37.88,37.89,75777.0,34.4042,34.4314,34.3679,34.3769,75777.0
2017-11-01 15:10:00,37.89,37.95,37.87,37.9,141379.0,34.3769,34.4314,34.3588,34.386,141379.0
2017-11-01 15:15:00,37.89,37.91,37.87,37.88,47112.0,34.3769,34.3951,34.3588,34.3679,47112.0
2017-11-01 15:20:00,37.87,37.9,37.87,37.89,67985.0,34.3588,34.386,34.3588,34.3769,67985.0
2017-11-01 15:25:00,37.89,37.9,37.86,37.89,97776.0,34.3769,34.386,34.3497,34.3769,97776.0
2017-11-01 15:30:00,37.89,37.91,37.85,37.89,202541.0,34.3769,34.3951,34.3407,34.3769,202541.0
2017-11-01 15:35:00,37.9,37.91,37.84,37.84,187447.0,34.386,34.3951,34.3316,34.3316,187447.0
2017-11-01 15:40:00,37.84,37.86,37.78,37.79,192619.0,34.3316,34.3497,34.2771,34.2862,192619.0
2017-11-01 15:45:00,37.79,37.86,37.78,37.83,270911.0,34.2862,34.3497,34.2771,34.3225,270911.0
2017-11-01 15:50:00,37.83,37.88,37.81,37.81,322327.0,34.3225,34.3679,34.3044,34.3044,322327.0
2017-11-01 15:55:00,37.81,37.84,37.78,37.84,566097.0,34.3044,34.3316,34.2771,34.3316,566097.0
2017-11-02 09:30:00,38.24,38.25,37.9,38.01,705437.0,34.6945,34.7036,34.386,34.4858,705437.0
2017-11-02 09:35:00,38.02,38.02,37.79,37.98,587051.0,34.4949,34.4949,34.2862,34.4586,587051.0
2017-11-02 09:40:00,37.99,38.2,37.98,38.1,380531.0,34.4677,34.6582,34.4586,34.5675,380531.0
2017-11-02 09:45:00,38.09,38.5,38.09,38.47,440034.0,34.5584,34.9304,34.5584,34.9032,440034.0
2017-11-02 09:50:00,38.47,38.67,38.46,38.59,829605.0,34.9032,35.0846,34.8941,35.012,829605.0
2017-11-02 09:55:00,38.59,38.61,38.43,38.5,442764.0,35.012,35.0302,34.8669,34.9304,442764.0
2017-11-02 10:00:00,38.5,38.52,38.36,38.38,222369.0,34.9304,34.9485,34.8034,34.8215,222369.0
2017-11-02 10:05:00,38.37,38.38,38.24,38.34,217323.0,34.8124,34.8215,34.6945,34.7852,217323.0
2017-11-02 10:10:00,38.34,38.43,38.26,38.3,208114.0,34.7852,34.8669,34.7126,34.7489,208114.0
2017-11-02 10:15:00,38.29,38.38,38.26,38.33,225827.0,34.7399,34.8215,34.7126,34.7761,225827.0
2017-11-02 10:20:00,38.33,38.47,38.28,38.45,172921.0,34.7761,34.9032,34.7308,34.885,172921.0
2017-11-02 10:25:00,38.45,38.51,38.36,38.39,161300.0,34.885,34.9395,34.8034,34.8306,161300.0
2017-11-02 10:30:00,38.39,38.47,38.32,38.45,169312.0,34.8306,34.9032,34.7671,34.885,169312.0
2017-11-02 10:35:00,38.45,38.46,38.32,38.4,199382.0,34.885,34.8941,34.7671,34.8397,199382.0
2017-11-02 10:40:00,38.4,38.52,38.38,38.44,237984.0,34.8397,34.9485,34.8215,34.8759,237984.0
2017-11-02 10:45:00,38.44,38.46,38.31,38.32,181991.0,34.8759,34.8941,34.758,34.7671,181991.0
2017-11-02 10:50:00,38.32,38.33,38.18,38.2,329259.0,34.7671,34.7761,34.6401,34.6582,329259.0
2017-11-02 10:55:00,38.2,38.26,38.2,38.25,129297.0,34.6582,34.7126,34.6582,34.7036,129297.0
2017-11-02 11:00:00,38.25,38.27,38.22,38.25,151058.0,34.7036,34.7217,34.6763,34.7036,151058.0
2017-11-02 11:05:00,38.25,38.29,38.23,38.29,91433.0,34.7036,34.7399,34.6854,34.7399,91433.0
2017-11-02 11:10:00,38.29,38.29,38.23,38.25,132879.0,34.7399,34.7399,34.6854,34.7036,132879.0
2017-11-02 11:15:00,38.25,38.26,38.13,38.15,110235.0,34.7036,34.7126,34.5947,34.6128,110235.0
2017-11-02 11:20:00,38.14,38.2,38.05,38.05,158095.0,34.6038,34.6582,34.5221,34.5221,158095.0
2017-11-02 11:25:00,38.05,38.06,37.81,37.82,421066.0,34.5221,34.5312,34.3044,34.3134,421066.0
2017-11-02 11:30:00,37.81,37.82,37.66,37.8,334840.0,34.3044,34.3134,34.1683,34.2953,334840.0
2017-11-02 11:35:00,37.79,37.88,37.77,37.84,177539.0,34.2862,34.3679,34.2681,34.3316,177539.0
2017-11-02 11:40:00,37.82,37.93,37.79,37.91,142479.0,34.3134,34.4132,34.2862,34.3951,142479.0
2017-11-02 11:45:00,37.91,37.92,37.82,37.83,118621.0,34.3951,34.4042,34.3134,34.3225,118621.0
2017-11-02 11:50:00,37.83,37.86,37.77,37.83,97623.0,34.3225,34.3497,34.2681,34.3225,97623.0
2017-11-02 11:55:00,37.83,37.94,37.82,37.91,95243.0,34.3225,34.4223,34.3134,34.3951,95243.0
2017-11-02 12:00:00,37.92,37.97,37.91,37.95,64649.0,34.4042,34.4495,34.3951,34.4314,64649.0
2017-11-02 12:05:00,37.96,38.01,37.95,37.99,85994.0,34.4405,34.4858,34.4314,34.4677,85994.0
2017-11-02 12:10:00,38.0,38.03,37.95,37.96,63263.0,34.4767,34.504,34.4314,34.4405,63263.0
2017-11-02 12:15:00,37.96,38.0,37.95,37.97,58624.0,34.4405,34.4767,34.4314,34.4495,58624.0
2017-11-02 12:20:00,37.97,37.99,37.91,37.99,75176.0,34.4495,34.4677,34.3951,34.4677,75176.0
2017-11-02 12:25:00,37.98,37.99,37.92,37.96,43163.0,34.4586,34.4677,34.4042,34.4405,43163.0
2017-11-02 12:30:00,37.96,37.96,37.91,37.95,68555.0,34.4405,34.4405,34.3951,34.4314,68555.0
2017-11-02 12:35:00,37.95,37.96,37.87,37.88,82875.0,34.4314,34.4405,34.3588,34.3679,82875.0
2017-11-02 12:40:00,37.89,38.27,37.89,38.19,905031.0,34.3769,34.7217,34.3769,34.6491,905031.0
2017-11-02 12:45:00,38.2,38.2,38.09,38.16,396739.0,34.6582,34.6582,34.5584,34.6219,396739.0
2017-11-02 12:50:00,38.16,38.29,38.15,38.27,166862.0,34.6219,34.7399,34.6128,34.7217,166862.0
2017-11-02 12:55:00,38.27,38.36,38.27,38.33,103030.0,34.7217,34.8034,34.7217,34.7761,103030.0
2017-11-02 13:00:00,38.33,38.39,38.25,38.29,134237.0,34.7761,34.8306,34.7036,34.7399,134237.0
2017-11-02 13:05:00,38.29,38.29,38.22,38.25,77427.0,34.7399,34.7399,34.6763,34.7036,77427.0
2017-11-02 13:10:00,38.26,38.32,38.25,38.32,69409.0,34.7126,34.7671,34.7036,34.7671,69409.0
2017-11-02 13:15:00,38.32,38.35,38.25,38.28,67750.0,34.7671,34.7943,34.7036,34.7308,67750.0
2017-11-02 13:20:00,38.27,38.27,38.11,38.12,92153.0,34.7217,34.7217,34.5765,34.5856,92153.0
2017-11-02 13:25:00,38.12,38.17,38.08,38.15,103962.0,34.5856,34.631,34.5493,34.6128,103962.0
2017-11-02 13:30:00,38.15,38.15,38.05,38.05,86537.0,34.6128,34.6128,34.5221,34.5221,86537.0
2017-11-02 13:35:00,38.05,38.08,38.03,38.05,72490.0,34.5221,34.5493,34.504,34.5221,72490.0
2017-11-02 13:40:00,38.05,38.09,38.03,38.05,80680.0,34.5221,34.5584,34.504,34.5221,80680.0
2017-11-02 13:45:00,38.06,38.06,38.01,38.01,84155.0,34.5312,34.5312,34.4858,34.4858,84155.0
2017-11-02 13:50:00,38.02,38.03,37.98,38.02,156777.0,34.4949,34.504,34.4586,34.4949,156777.0
2017-11-02 13:55:00,38.02,38.05,38.0,38.04,51319.0,34.4949,34.5221,34.4767,34.513,51319.0
2017-11-02 14:00:00,38.04,38.06,37.96,37.97,125140.0,34.513,34.5312,34.4405,34.4495,125140.0
2017-11-02 14:05:00,37.97,38.01,37.95,38.0,94575.0,34.4495,34.4858,34.4314,34.4767,94575.0
2017-11-02 14:10:00,37.99,38.08,37.97,38.06,191336.0,34.4677,34.5493,34.4495,34.5312,191336.0
2017-11-02 14:15:00,38.07,38.07,37.97,38.03,98711.0,34.5403,34.5403,34.4495,34.504,98711.0
2017-11-02 14:20:00,38.04,38.04,37.98,37.98,77489.0,34.513,34.513,34.4586,34.4586,77489.0
2017-11-02 14:25:00,37.99,38.01,37.98,38.0,62970.0,34.4677,34.4858,34.4586,34.4767,62970.0
2017-11-02 14:30:00,38.01,38.03,37.99,38.02,86825.0,34.4858,34.504,34.4677,34.4949,86825.0
2017-11-02 14:35:00,38.02,38.04,38.0,38.04,82334.0,34.4949,34.513,34.4767,34.513,82334.0
2017-11-02 14:40:00,38.04,38.06,37.98,38.0,113291.0,34.513,34.5312,34.4586,34.4767,113291.0
2017-11-02 14:45:00,38.01,38.02,37.97,37.98,69000.0,34.4858,34.4949,34.4495,34.4586,69000.0
2017-11-02 14:50:00,37.99,38.01,37.98,38.01,56975.0,34.4677,34.4858,34.4586,34.4858,56975.0
2017-11-02 14:55:00,38.01,38.01,37.93,37.97,135065.0,34.4858,34.4858,34.4132,34.4495,135065.0
2017-11-02 15:00:00,37.98,38.01,37.97,37.98,135776.0,34.4586,34.4858,34.4495,34.4586,135776.0
2017-11-02 15:05:00,37.98,37.98,37.93,37.95,131962.0,34.4586,34.4586,34.4132,34.4314,131962.0
2017-11-02 15:10:00,37.95,37.96,37.9,37.92,128219.0,34.4314,34.4405,34.386,34.4042,128219.0
2017-11-02 15:15:00,37.93,37.93,37.88,37.89,97933.0,34.4132,34.4132,34.3679,34.3769,97933.0
2017-11-02 15:20:00,37.9,37.97,37.89,37.95,233114.0,34.386,34.4495,34.3769,34.4314,233114.0
2017-11-02 15:25:00,37.95,37.97,37.94,37.96,105113.0,34.4314,34.4495,34.4223,34.4405,105113.0
2017-11-02 15:30:00,37.95,37.98,37.94,37.95,200634.0,34.4314,34.4586,34.4223,34.4314,200634.0
2017-11-02 15:35:00,37.94,38.0,37.92,38.0,579255.0,34.4223,34.4767,34.4042,34.4767,579255.0
2017-11-02 15:40:00,37.99,38.0,37.85,37.85,300944.0,34.4677,34.4767,34.3407,34.3407,300944.0
2017-11-02 15:45:00,37.86,37.89,37.82,37.87,316504.0,34.3497,34.3769,34.3134,34.3588,316504.0
2017-11-02 15:50:00,37.87,37.89,37.85,37.86,445209.0,34.3588,34.3769,34.3407,34.3497,445209.0
2017-11-02 15:55:00,37.86,37.94,37.85,37.88,1007682.0,34.3497,34.4223,34.3407,34.3679,1007682.0
2017-11-03 09:30:00,38.4,38.5,38.21,38.4,1186725.0,34.8397,34.9304,34.6673,34.8397,1186725.0
2017-11-03 09:35:00,38.41,38.45,38.29,38.39,486260.0,34.8487,34.885,34.7399,34.8306,486260.0
2017-11-03 09:40:00,38.39,38.45,38.34,38.37,291322.0,34.8306,34.885,34.7852,34.8124,291322.0
2017-11-03 09:45:00,38.38,38.49,38.33,38.44,348182.0,34.8215,34.9213,34.7761,34.8759,348182.0
2017-11-03 09:50:00,38.43,38.47,38.39,38.45,224319.0,34.8669,34.9032,34.8306,34.885,224319.0
2017-11-03 09:55:00,38.45,38.47,38.32,38.33,179083.0,34.885,34.9032,34.7671,34.7761,179083.0
2017-11-03 10:00:00,38.34,38.36,38.22,38.26,184635.0,34.7852,34.8034,34.6763,34.7126,184635.0
2017-11-03 10:05:00,38.26,38.38,38.25,38.28,152160.0,34.7126,34.8215,34.7036,34.7308,152160.0
2017-11-03 10:10:00,38.29,38.38,38.28,38.36,201651.0,34.7399,34.8215,34.7308,34.8034,201651.0
2017-11-03 10:15:00,38.36,38.56,38.35,38.55,356995.0,34.8034,34.9848,34.7943,34.9757,356995.0
2017-11-03 10:20:00,38.56,38.61,38.55,38.59,484904.0,34.9848,35.0302,34.9757,35.012,484904.0
2017-11-03 10:25:00,38.59,38.6,38.55,38.57,298701.0,35.012,35.0211,34.9757,34.9939,298701.0
2017-11-03 10:30:00,38.57,38.61,38.55,38.58,279143.0,34.9939,35.0302,34.9757,35.003,279143.0
2017-11-03 10:35:00,38.58,38.59,38.51,38.58,242285.0,35.003,35.012,34.9395,35.003,242285.0
2017-11-03 10:40:00,38.58,38.59,38.53,38.53,142499.0,35.003,35.012,34.9576,34.9576,142499.0
2017-11-03 10:45:00,38.54,38.55,38.46,38.47,188375.0,34.9667,34.9757,34.8941,34.9032,188375.0
2017-11-03 10:50:00,38.47,38.5,38.45,38.5,115651.0,34.9032,34.9304,34.885,34.9304,115651.0
2017-11-03 10:55:00,38.5,38.57,38.5,38.56,105173.0,34.9304,34.9939,34.9304,34.9848,105173.0
2017-11-03 11:00:00,38.56,38.61,38.53,38.59,186357.0,34.9848,35.0302,34.9576,35.012,186357.0
2017-11-03 11:05:00,38.58,38.59,38.54,38.58,109975.0,35.003,35.012,34.9667,35.003,109975.0
2017-11-03 11:10:00,38.58,38.61,38.55,38.57,213113.0,35.003,35.0302,34.9757,34.9939,213113.0
2017-11-03 11:15:00,38.58,38.59,38.55,38.58,147014.0,35.003,35.012,34.9757,35.003,147014.0
2017-11-03 11:20:00,38.57,38.59,38.51,38.51,124794.0,34.9939,35.012,34.9395,34.9395,124794.0
2017-11-03 11:25:00,38.51,38.53,38.42,38.43,118029.0,34.9395,34.9576,34.8578,34.8669,118029.0
2017-11-03 11:30:00,38.43,38.48,38.35,38.48,197203.0,34.8669,34.9122,34.7943,34.9122,197203.0
2017-11-03 11:35:00,38.48,38.49,38.42,38.46,53725.0,34.9122,34.9213,34.8578,34.8941,53725.0
2017-11-03 11:40:00,38.46,38.49,38.45,38.47,42536.0,34.8941,34.9213,34.885,34.9032,42536.0
2017-11-03 11:45:00,38.47,38.47,38.41,38.45,35422.0,34.9032,34.9032,34.8487,34.885,35422.0
2017-11-03 11:50:00,38.45,38.46,38.41,38.43,38561.0,34.885,34.8941,34.8487,34.8669,38561.0
2017-11-03 11:55:00,38.43,38.44,38.35,38.39,87728.0,34.8669,34.8759,34.7943,34.8306,87728.0
2017-11-03 12:00:00,38.39,38.41,38.35,38.37,68787.0,34.8306,34.8487,34.7943,34.8124,68787.0
2017-11-03 12:05:00,38.36,38.4,38.35,38.39,74595.0,34.8034,34.8397,34.7943,34.8306,74595.0
2017-11-03 12:10:00,38.38,38.41,38.38,38.41,37472.0,34.8215,34.8487,34.8215,34.8487,37472.0
2017-11-03 12:15:00,38.42,38.44,38.36,38.36,54064.0,34.8578,34.8759,34.8034,34.8034,54064.0
2017-11-03 12:20:00,38.36,38.38,38.33,38.37,62539.0,34.8034,34.8215,34.7761,34.8124,62539.0
2017-11-03 12:25:00,38.37,38.38,38.3,38.33,46344.0,34.8124,34.8215,34.7489,34.7761,46344.0
2017-11-03 12:30:00,38.33,38.35,38.31,38.31,44168.0,34.7761,34.7943,34.758,34.758,44168.0
2017-11-03 12:35:00,38.31,38.4,38.3,38.38,78594.0,34.758,34.8397,34.7489,34.8215,78594.0
2017-11-03 12:40:00,38.39,38.54,38.39,38.52,370504.0,34.8306,34.9667,34.8306,34.9485,370504.0
2017-11-03 12:45:00,38.52,38.61,38.52,38.54,362073.0,34.9485,35.0302,34.9485,34.9667,362073.0
2017-11-03 12:50:00,38.54,38.6,38.53,38.59,101903.0,34.9667,35.0211,34.9576,35.012,101903.0
2017-11-03 12:55:00,38.59,38.6,38.56,38.58,120711.0,35.012,35.0211,34.9848,35.003,120711.0
2017-11-03 13:00:00,38.58,38.6,38.54,38.54,128621.0,35.003,35.0211,34.9667,34.9667,128621.0
2017-11-03 13:05:00,38.55,38.59,38.54,38.59,93687.0,34.9757,35.012,34.9667,35.012,93687.0
2017-11-03 13:10:00,38.59,38.6,38.57,38.58,135624.0,35.012,35.0211,34.9939,35.003,135624.0
2017-11-03 13:15:00,38.59,38.61,38.57,38.58,112716.0,35.012,35.0302,34.9939,35.003,112716.0
2017-11-03 13:20:00,38.58,38.58,38.54,38.57,288888.0,35.003,35.003,34.9667,34.9939,288888.0
2017-11-03 13:25:00,38.58,38.6,38.58,38.6,84917.0,35.003,35.0211,35.003,35.0211,84917.0
2017-11-03 13:30:00,38.6,38.61,38.53,38.53,147952.0,35.0211,35.0302,34.9576,34.9576,147952.0
2017-11-03 13:35:00,38.53,38.56,38.51,38.54,54621.0,34.9576,34.9848,34.9395,34.9667,54621.0
2017-11-03 13:40:00,38.53,38.56,38.52,38.55,55328.0,34.9576,34.9848,34.9485,34.9757,55328.0
2017-11-03 13:45:00,38.54,38.56,38.53,38.54,45377.0,34.9667,34.9848,34.9576,34.9667,45377.0
2017-11-03 13:50:00,38.54,38.55,38.47,38.47,91464.0,34.9667,34.9757,34.9032,34.9032,91464.0
2017-11-03 13:55:00,38.47,38.51,38.43,38.48,117670.0,34.9032,34.9395,34.8669,34.9122,117670.0
2017-11-03 14:00:00,38.48,38.5,38.45,38.46,52602.0,34.9122,34.9304,34.885,34.8941,52602.0
2017-11-03 14:05:00,38.45,38.53,38.45,38.52,62713.0,34.885,34.9576,34.885,34.9485,62713.0
2017-11-03 14:10:00,38.52,38.53,38.48,38.48,41096.0,34.9485,34.9576,34.9122,34.9122,41096.0
2017-11-03 14:15:00,38.48,38.5,38.47,38.48,64890.0,34.9122,34.9304,34.9032,34.9122,64890.0
2017-11-03 14:20:00,38.48,38.48,38.45,38.45,57748.0,34.9122,34.9122,34.885,34.885,57748.0
2017-11-03 14:25:00,38.45,38.48,38.45,38.48,73557.0,34.885,34.9122,34.885,34.9122,73557.0
2017-11-03 14:30:00,38.48,38.48,38.45,38.45,86732.0,34.9122,34.9122,34.885,34.885,86732.0
2017-11-03 14:35:00,38.45,38.47,38.45,38.46,71114.0,34.885,34.9032,34.885,34.8941,71114.0
2017-11-03 14:40:00,38.47,38.47,38.43,38.44,110907.0,34.9032,34.9032,34.8669,34.8759,110907.0
2017-11-03 14:45:00,38.44,38.45,38.42,38.42,148983.0,34.8759,34.885,34.8578,34.8578,148983.0
2017-11-03 14:50:00,38.42,38.45,38.42,38.45,91352.0,34.8578,34.885,34.8578,34.885,91352.0
2017-11-03 14:55:00,38.45,38.45,38.42,38.42,46024.0,34.885,34.885,34.8578,34.8578,46024.0
2017-11-03 15:00:00,38.43,38.43,38.4,38.41,70050.0,34.8669,34.8669,34.8397,34.8487,70050.0
2017-11-03 15:05:00,38.41,38.43,38.41,38.43,123881.0,34.8487,34.8669,34.8487,34.8669,123881.0
2017-11-03 15:10:00,38.43,38.43,38.41,38.43,210324.0,34.8669,34.8669,34.8487,34.8669,210324.0
2017-11-03 15:15:00,38.44,38.45,38.43,38.45,145395.0,34.8759,34.885,34.8669,34.885,145395.0
2017-11-03 15:20:00,38.45,38.45,38.42,38.43,139381.0,34.885,34.885,34.8578,34.8669,139381.0
2017-11-03 15:25:00,38.43,38.43,38.4,38.41,87611.0,34.8669,34.8669,34.8397,34.8487,87611.0
2017-11-03 15:30:00,38.41,38.43,38.4,38.41,124999.0,34.8487,34.8669,34.8397,34.8487,124999.0
2017-11-03 15:35:00,38.41,38.42,38.36,38.38,207846.0,34.8487,34.8578,34.8034,34.8215,207846.0
2017-11-03 15:40:00,38.38,38.38,38.35,38.38,196042.0,34.8215,34.8215,34.7943,34.8215,196042.0
2017-11-03 15:45:00,38.38,38.41,38.36,38.41,193889.0,34.8215,34.8487,34.8034,34.8487,193889.0
2017-11-03 15:50:00,38.41,38.42,38.31,38.32,401641.0,34.8487,34.8578,34.758,34.7671,401641.0
2017-11-03 15:55:00,38.33,38.44,38.3,38.43,875373.0,34.7761,34.8759,34.7489,34.8669,875373.0
2017-11-06 09:30:00,39.01,39.18,38.68,38.98,1219605.0,35.3931,35.5473,35.0937,35.3659,1219605.0
2017-11-06 09:35:00,38.98,39.05,38.85,38.96,504612.0,35.3659,35.4294,35.2479,35.3477,504612.0
2017-11-06 09:40:00,38.96,39.1,38.95,39.06,571958.0,35.3477,35.4748,35.3387,35.4385,571958.0
2017-11-06 09:45:00,39.07,39.18,38.98,39.06,669750.0,35.4475,35.5473,35.3659,35.4385,669750.0
2017-11-06 09:50:00,39.07,39.12,38.81,38.9,528149.0,35.4475,35.4929,35.2116,35.2933,528149.0
2017-11-06 09:55:00,38.9,39.11,38.9,39.01,267174.0,35.2933,35.4838,35.2933,35.3931,267174.0
2017-11-06 10:00:00,39.02,39.1,38.99,39.04,218514.0,35.4022,35.4748,35.375,35.4203,218514.0
2017-11-06 10:05:00,39.04,39.05,38.96,39.0,247931.0,35.4203,35.4294,35.3477,35.384,247931.0
2017-11-06 10:10:00,39.0,39.02,38.9,38.98,246874.0,35.384,35.4022,35.2933,35.3659,246874.0
2017-11-06 10:15:00,38.98,38.98,38.84,38.88,166267.0,35.3659,35.3659,35.2389,35.2752,166267.0
2017-11-06 10:20:00,38.89,38.98,38.86,38.98,154950.0,35.2842,35.3659,35.257,35.3659,154950.0
2017-11-06 10:25:00,38.98,39.0,38.84,38.86,298254.0,35.3659,35.384,35.2389,35.257,298254.0
2017-11-06 10:30:00,38.86,38.86,38.77,38.8,243738.0,35.257,35.257,35.1754,35.2026,243738.0
2017-11-06 10:35:00,38.8,38.9,38.8,38.85,133603.0,35.2026,35.2933,35.2026,35.2479,133603.0
2017-11-06 10:40:00,38.85,38.91,38.84,38.9,132094.0,35.2479,35.3024,35.2389,35.2933,132094.0
2017-11-06 10:45:00,38.89,38.91,38.85,38.88,156649.0,35.2842,35.3024,35.2479,35.2752,156649.0
2017-11-06 10:50:00,38.88,38.9,38.84,38.85,141409.0,35.2752,35.2933,35.2389,35.2479,141409.0
2017-11-06 10:55:00,38.85,38.9,38.84,38.89,149481.0,35.2479,35.2933,35.2389,35.2842,149481.0
2017-11-06 11:00:00,38.88,38.9,38.78,38.78,325199.0,35.2752,35.2933,35.1844,35.1844,325199.0
2017-11-06 11:05:00,38.78,38.82,38.75,38.79,175624.0,35.1844,35.2207,35.1572,35.1935,175624.0
2017-11-06 11:10:00,38.79,38.79,38.6,38.63,324266.0,35.1935,35.1935,35.0211,35.0483,324266.0
2017-11-06 11:15:00,38.64,38.86,38.63,38.83,169191.0,35.0574,35.257,35.0483,35.2298,169191.0
2017-11-06 11:20:00,38.84,38.9,38.79,38.8,125424.0,35.2389,35.2933,35.1935,35.2026,125424.0
2017-11-06 11:25:00,38.8,38.85,38.75,38.83,133634.0,35.2026,35.2479,35.1572,35.2298,133634.0
2017-11-06 11:30:00,38.83,38.83,38.78,38.82,95663.0,35.2298,35.2298,35.1844,35.2207,95663.0
2017-11-06 11:35:00,38.82,38.87,38.79,38.79,95690.0,35.2207,35.2661,35.1935,35.1935,95690.0
2017-11-06 11:40:00,38.79,38.79,38.74,38.75,84702.0,35.1935,35.1935,35.1481,35.1572,84702.0
2017-11-06 11:45:00,38.76,38.77,38.73,38.76,75378.0,35.1663,35.1754,35.1391,35.1663,75378.0
2017-11-06 11:50:00,38.76,38.76,38.68,38.72,116245.0,35.1663,35.1663,35.0937,35.13,116245.0
2017-11-06 11:55:00,38.71,38.73,38.65,38.7,83743.0,35.1209,35.1391,35.0665,35.1118,83743.0
2017-11-06 12:00:00,38.71,38.77,38.7,38.74,50816.0,35.1209,35.1754,35.1118,35.1481,50816.0
2017-11-06 12:05:00,38.75,38.77,38.73,38.75,61640.0,35.1572,35.1754,35.1391,35.1572,61640.0
2017-11-06 12:10:00,38.75,38.8,38.72,38.79,45318.0,35.1572,35.2026,35.13,35.1935,45318.0
2017-11-06 12:15:00,38.8,38.83,38.76,38.77,96419.0,35.2026,35.2298,35.1663,35.1754,96419.0
2017-11-06 12:20:00,38.77,38.82,38.76,38.82,53113.0,35.1754,35.2207,35.1663,35.2207,53113.0
2017-11-06 12:25:00,38.82,38.85,38.81,38.82,41402.0,35.2207,35.2479,35.2116,35.2207,41402.0
2017-11-06 12:30:00,38.83,38.85,38.81,38.83,70957.0,35.2298,35.2479,35.2116,35.2298,70957.0
2017-11-06 12:35:00,38.82,38.88,38.82,38.87,52092.0,35.2207,35.2752,35.2207,35.2661,52092.0
2017-11-06 12:40:00,38.87,38.88,38.85,38.85,63408.0,35.2661,35.2752,35.2479,35.2479,63408.0
2017-11-06 12:45:00,38.85,38.95,38.84,38.94,128333.0,35.2479,35.3387,35.2389,35.3296,128333.0
2017-11-06 12:50:00,38.94,38.97,38.92,38.92,96551.0,35.3296,35.3568,35.3114,35.3114,96551.0
2017-11-06 12:55:00,38.93,38.93,38.82,38.83,76570.0,35.3205,35.3205,35.2207,35.2298,76570.0
2017-11-06 13:00:00,38.82,38.82,38.74,38.76,90528.0,35.2207,35.2207,35.1481,35.1663,90528.0
2017-11-06 13:05:00,38.75,38.82,38.75,38.8,32142.0,35.1572,35.2207,35.1572,35.2026,32142.0
2017-11-06 13:10:00,38.81,38.87,38.8,38.86,57411.0,35.2116,35.2661,35.2026,35.257,57411.0
2017-11-06 13:15:00,38.87,38.88,38.83,38.83,70662.0,35.2661,35.2752,35.2298,35.2298,70662.0
2017-11-06 13:20:00,38.84,38.89,38.83,38.89,285410.0,35.2389,35.2842,35.2298,35.2842,285410.0
2017-11-06 13:25:00,38.89,38.9,38.87,38.9,191196.0,35.2842,35.2933,35.2661,35.2933,191196.0
2017-11-06 13:30:00,38.89,38.97,38.88,38.9,110044.0,35.2842,35.3568,35.2752,35.2933,110044.0
2017-11-06 13:35:00,38.9,38.93,38.89,38.89,89940.0,35.2933,35.3205,35.2842,35.2842,89940.0
2017-11-06 13:40:00,38.9,38.93,38.89,38.92,70847.0,35.2933,35.3205,35.2842,35.3114,70847.0
2017-11-06 13:45:00,38.92,38.98,38.91,38.96,70055.0,35.3114,35.3659,35.3024,35.3477,70055.0
2017-11-06 13:50:00,38.97,38.99,38.95,38.96,63334.0,35.3568,35.375,35.3387,35.3477,63334.0
2017-11-06 13:55:00,38.96,38.98,38.94,38.98,59049.0,35.3477,35.3659,35.3296,35.3659,59049.0
2017-11-06 14:00:00,38.98,38.99,38.93,38.94,69051.0,35.3659,35.375,35.3205,35.3296,69051.0
2017-11-06 14:05:00,38.93,38.95,38.87,38.87,108822.0,35.3205,35.3387,35.2661,35.2661,108822.0
2017-11-06 14:10:00,38.87,38.88,38.83,38.87,117101.0,35.2661,35.2752,35.2298,35.2661,117101.0
2017-11-06 14:15:00,38.86,38.92,38.86,38.89,66810.0,35.257,35.3114,35.257,35.2842,66810.0
2017-11-06 14:20:00,38.9,38.91,38.87,38.9,70929.0,35.2933,35.3024,35.2661,35.2933,70929.0
2017-11-06 14:25:00,38.9,38.91,38.86,38.87,84088.0,35.2933,35.3024,35.257,35.2661,84088.0
2017-11-06 14:30:00,38.86,38.91,38.86,38.91,52689.0,35.257,35.3024,35.257,35.3024,52689.0
2017-11-06 14:35:00,38.91,38.92,38.88,38.92,60936.0,35.3024,35.3114,35.2752,35.3114,60936.0
2017-11-06 14:40:00,38.91,38.98,38.91,38.97,157636.0,35.3024,35.3659,35.3024,35.3568,157636.0
2017-11-06 14:45:00,38.96,38.97,38.85,38.89,225885.0,35.3477,35.3568,35.2479,35.2842,225885.0
2017-11-06 14:50:00,38.9,38.91,38.87,38.88,41991.0,35.2933,35.3024,35.2661,35.2752,41991.0
2017-11-06 14:55:00,38.88,38.88,38.82,38.87,98763.0,35.2752,35.2752,35.2207,35.2661,98763.0
2017-11-06 15:00:00,38.88,38.88,38.85,38.86,37300.0,35.2752,35.2752,35.2479,35.257,37300.0
2017-11-06 15:05:00,38.86,38.88,38.85,38.86,45514.0,35.257,35.2752,35.2479,35.257,45514.0
2017-11-06 15:10:00,38.86,38.89,38.86,38.89,54511.0,35.257,35.2842,35.257,35.2842,54511.0
2017-11-06 15:15:00,38.89,38.89,38.86,38.87,44760.0,35.2842,35.2842,35.257,35.2661,44760.0
2017-11-06 15:20:00,38.87,38.89,38.85,38.89,113054.0,35.2661,35.2842,35.2479,35.2842,113054.0
2017-11-06 15:25:00,38.89,38.89,38.84,38.86,81217.0,35.2842,35.2842,35.2389,35.257,81217.0
2017-11-06 15:30:00,38.86,38.86,38.84,38.85,79805.0,35.257,35.257,35.2389,35.2479,79805.0
2017-11-06 15:35:00,38.85,38.88,38.84,38.87,143234.0,35.2479,35.2752,35.2389,35.2661,143234.0
2017-11-06 15:40:00,38.87,38.9,38.85,38.89,207819.0,35.2661,35.2933,35.2479,35.2842,207819.0
2017-11-06 15:45:00,38.88,38.95,38.88,38.95,158672.0,35.2752,35.3387,35.2752,35.3387,158672.0
2017-11-06 15:50:00,38.95,38.98,38.92,38.95,275771.0,35.3387,35.3659,35.3114,35.3387,275771.0
2017-11-06 15:55:00,38.95,39.04,38.94,39.01,477307.0,35.3387,35.4203,35.3296,35.3931,477307.0
2017-11-07 09:30:00,39.69,39.69,39.35,39.49,1179012.0,36.0101,36.0101,35.7016,35.8286,1179012.0
2017-11-07 09:35:00,39.5,39.62,39.39,39.45,450837.0,35.8377,35.9465,35.7379,35.7923,450837.0
2017-11-07 09:40:00,39.44,39.52,39.36,39.47,417799.0,35.7832,35.8558,35.7106,35.8104,417799.0
2017-11-07 09:45:00,39.47,39.67,39.46,39.59,533981.0,35.8104,35.9919,35.8014,35.9193,533981.0
2017-11-07 09:50:00,39.59,39.67,39.54,39.61,340685.0,35.9193,35.9919,35.874,35.9375,340685.0
2017-11-07 09:55:00,39.6,39.64,39.49,39.5,208251.0,35.9284,35.9647,35.8286,35.8377,208251.0
2017-11-07 10:00:00,39.51,39.52,39.38,39.39,324773.0,35.8467,35.8558,35.7288,35.7379,324773.0
2017-11-07 10:05:00,39.4,39.46,39.3,39.36,307337.0,35.7469,35.8014,35.6562,35.7106,307337.0
2017-11-07 10:10:00,39.37,39.39,39.24,39.26,278144.0,35.7197,35.7379,35.6018,35.6199,278144.0
2017-11-07 10:15:00,39.27,39.29,39.09,39.21,448019.0,35.629,35.6471,35.4657,35.5746,448019.0
2017-11-07 10:20:00,39.22,39.35,39.18,39.31,291191.0,35.5836,35.7016,35.5473,35.6653,291191.0
2017-11-07 10:25:00,39.32,39.38,39.29,39.37,215262.0,35.6744,35.7288,35.6471,35.7197,215262.0
2017-11-07 10:30:00,39.37,39.44,39.35,39.36,202731.0,35.7197,35.7832,35.7016,35.7106,202731.0
2017-11-07 10:35:00,39.36,39.48,39.36,39.41,245563.0,35.7106,35.8195,35.7106,35.756,245563.0
2017-11-07 10:40:00,39.41,39.49,39.39,39.48,160120.0,35.756,35.8286,35.7379,35.8195,160120.0
2017-11-07 10:45:00,39.48,39.48,39.29,39.35,258703.0,35.8195,35.8195,35.6471,35.7016,258703.0
2017-11-07 10:50:00,39.34,39.41,39.27,39.39,245704.0,35.6925,35.756,35.629,35.7379,245704.0
2017-11-07 10:55:00,39.39,39.49,39.36,39.46,205656.0,35.7379,35.8286,35.7106,35.8014,205656.0
2017-11-07 11:00:00,39.47,39.48,39.39,39.41,150158.0,35.8104,35.8195,35.7379,35.756,150158.0
2017-11-07 11:05:00,39.41,39.44,39.4,39.44,63419.0,35.756,35.7832,35.7469,35.7832,63419.0
2017-11-07 11:10:00,39.44,39.53,39.44,39.46,208295.0,35.7832,35.8649,35.7832,35.8014,208295.0
2017-11-07 11:15:00,39.45,39.49,39.43,39.48,103800.0,35.7923,35.8286,35.7742,35.8195,103800.0
2017-11-07 11:20:00,39.49,39.5,39.36,39.38,158100.0,35.8286,35.8377,35.7106,35.7288,158100.0
2017-11-07 11:25:00,39.39,39.48,39.39,39.47,135313.0,35.7379,35.8195,35.7379,35.8104,135313.0
2017-11-07 11:30:00,39.47,39.53,39.45,39.51,91458.0,35.8104,35.8649,35.7923,35.8467,91458.0
2017-11-07 11:35:00,39.52,39.56,39.51,39.54,96051.0,35.8558,35.8921,35.8467,35.874,96051.0
2017-11-07 11:40:00,39.54,39.56,39.49,39.5,99773.0,35.874,35.8921,35.8286,35.8377,99773.0
2017-11-07 11:45:00,39.5,39.52,39.47,39.48,60713.0,35.8377,35.8558,35.8104,35.8195,60713.0
2017-11-07 11:50:00,39.48,39.49,39.38,39.4,148597.0,35.8195,35.8286,35.7288,35.7469,148597.0
2017-11-07 11:55:00,39.4,39.4,39.33,39.36,95959.0,35.7469,35.7469,35.6834,35.7106,95959.0
2017-11-07 12:00:00,39.36,39.38,39.32,39.37,102658.0,35.7106,35.7288,35.6744,35.7197,102658.0
2017-11-07 12:05:00,39.37,39.38,39.3,39.33,112800.0,35.7197,35.7288,35.6562,35.6834,112800.0
2017-11-07 12:10:00,39.32,39.44,39.27,39.44,186104.0,35.6744,35.7832,35.629,35.7832,186104.0
2017-11-07 12:15:00,39.43,39.48,39.38,39.39,76985.0,35.7742,35.8195,35.7288,35.7379,76985.0
2017-11-07 12:20:00,39.39,39.41,39.35,39.35,64176.0,35.7379,35.756,35.7016,35.7016,64176.0
2017-11-07 12:25:00,39.35,39.43,39.35,39.43,69735.0,35.7016,35.7742,35.7016,35.7742,69735.0
2017-11-07 12:30:00,39.43,39.45,39.4,39.44,75951.0,35.7742,35.7923,35.7469,35.7832,75951.0
2017-11-07 12:35:00,39.43,39.53,39.43,39.52,102496.0,35.7742,35.8649,35.7742,35.8558,102496.0
2017-11-07 12:40:00,39.51,39.53,39.43,39.48,76900.0,35.8467,35.8649,35.7742,35.8195,76900.0
2017-11-07 12:45:00,39.49,39.5,39.46,39.49,53377.0,35.8286,35.8377,35.8014,35.8286,53377.0
2017-11-07 12:50:00,39.49,39.59,39.48,39.52,164902.0,35.8286,35.9193,35.8195,35.8558,164902.0
2017-11-07 12:55:00,39.52,39.53,39.48,39.48,70487.0,35.8558,35.8649,35.8195,35.8195,70487.0
2017-11-07 13:00:00,39.48,39.51,39.47,39.49,62167.0,35.8195,35.8467,35.8104,35.8286,62167.0
2017-11-07 13:05:00,39.5,39.53,39.49,39.51,60958.0,35.8377,35.8649,35.8286,35.8467,60958.0
2017-11-07 13:10:00,39.51,39.55,39.51,39.55,64072.0,35.8467,35.883,35.8467,35.883,64072.0
2017-11-07 13:15:00,39.55,39.55,39.51,39.52,45587.0,35.883,35.883,35.8467,35.8558,45587.0
2017-11-07 13:20:00,39.52,39.59,39.51,39.58,116095.0,35.8558,35.9193,35.8467,35.9102,116095.0
2017-11-07 13:25:00,39.58,39.63,39.58,39.62,187220.0,35.9102,35.9556,35.9102,35.9465,187220.0
2017-11-07 13:30:00,39.61,39.66,39.61,39.65,103790.0,35.9375,35.9828,35.9375,35.9738,103790.0
2017-11-07 13:35:00,39.66,39.66,39.61,39.65,78890.0,35.9828,35.9828,35.9375,35.9738,78890.0
2017-11-07 13:40:00,39.65,39.74,39.64,39.74,139419.0,35.9738,36.0554,35.9647,36.0554,139419.0
2017-11-07 13:45:00,39.74,39.75,39.69,39.75,145982.0,36.0554,36.0645,36.0101,36.0645,145982.0
2017-11-07 13:50:00,39.75,39.75,39.73,39.75,46364.0,36.0645,36.0645,36.0463,36.0645,46364.0
2017-11-07 13:55:00,39.75,39.75,39.7,39.7,73173.0,36.0645,36.0645,36.0191,36.0191,73173.0
2017-11-07 14:00:00,39.7,39.72,39.69,39.72,85458.0,36.0191,36.0373,36.0101,36.0373,85458.0
2017-11-07 14:05:00,39.72,39.72,39.61,39.66,117307.0,36.0373,36.0373,35.9375,35.9828,117307.0
2017-11-07 14:10:00,39.66,39.67,39.6,39.6,70127.0,35.9828,35.9919,35.9284,35.9284,70127.0
2017-11-07 14:15:00,39.6,39.6,39.52,39.54,103532.0,35.9284,35.9284,35.8558,35.874,103532.0
2017-11-07 14:20:00,39.54,39.55,39.52,39.55,55147.0,35.874,35.883,35.8558,35.883,55147.0
2017-11-07 14:25:00,39.54,39.55,39.51,39.52,53155.0,35.874,35.883,35.8467,35.8558,53155.0
2017-11-07 14:30:00,39.51,39.54,39.51,39.53,56790.0,35.8467,35.874,35.8467,35.8649,56790.0
2017-11-07 14:35:00,39.54,39.55,39.53,39.54,58755.0,35.874,35.883,35.8649,35.874,58755.0
2017-11-07 14:40:00,39.55,39.58,39.54,39.56,101344.0,35.883,35.9102,35.874,35.8921,101344.0
2017-11-07 14:45:00,39.57,39.59,39.56,39.58,58979.0,35.9012,35.9193,35.8921,35.9102,58979.0
2017-11-07 14:50:00,39.58,39.64,39.57,39.64,121893.0,35.9102,35.9647,35.9012,35.9647,121893.0
2017-11-07 14:55:00,39.64,39.69,39.62,39.62,76775.0,35.9647,36.0101,35.9465,35.9465,76775.0
2017-11-07 15:00:00,39.62,39.64,39.6,39.61,52437.0,35.9465,35.9647,35.9284,35.9375,52437.0
2017-11-07 15:05:00,39.6,39.65,39.6,39.63,60307.0,35.9284,35.9738,35.9284,35.9556,60307.0
2017-11-07 15:10:00,39.63,39.66,39.62,39.62,68555.0,35.9556,35.9828,35.9465,35.9465,68555.0
2017-11-07 15:15:00,39.62,39.66,39.61,39.66,75886.0,35.9465,35.9828,35.9375,35.9828,75886.0
2017-11-07 15:20:00,39.66,39.67,39.62,39.66,99103.0,35.9828,35.9919,35.9465,35.9828,99103.0
2017-11-07 15:25:00,39.66,39.72,39.64,39.7,91606.0,35.9828,36.0373,35.9647,36.0191,91606.0
2017-11-07 15:30:00,39.71,39.75,39.69,39.75,158062.0,36.0282,36.0645,36.0101,36.0645,158062.0
2017-11-07 15:35:00,39.75,39.83,39.75,39.83,183512.0,36.0645,36.1371,36.0645,36.1371,183512.0
2017-11-07 15:40:00,39.83,39.88,39.79,39.8,273691.0,36.1371,36.1824,36.1008,36.1099,273691.0
2017-11-07 15:45:00,39.8,39.85,39.79,39.8,243331.0,36.1099,36.1552,36.1008,36.1099,243331.0
2017-11-07 15:50:00,39.8,39.9,39.78,39.85,356579.0,36.1099,36.2006,36.0917,36.1552,356579.0
2017-11-07 15:55:00,39.84,39.85,39.76,39.79,469898.0,36.1461,36.1552,36.0736,36.1008,469898.0
2017-11-08 09:30:00,39.91,40.58,39.85,40.58,1741997.0,36.2097,36.8175,36.1552,36.8175,1741997.0
2017-11-08 09:35:00,40.58,40.67,40.31,40.37,977157.0,36.8175,36.8992,36.5726,36.627,977157.0
2017-11-08 09:40:00,40.37,40.43,40.0,40.27,1006321.0,36.627,36.6814,36.2913,36.5363,1006321.0
2017-11-08 09:45:00,40.27,40.38,40.22,40.36,320595.0,36.5363,36.6361,36.4909,36.6179,320595.0
2017-11-08 09:50:00,40.36,40.46,40.3,40.33,315744.0,36.6179,36.7087,36.5635,36.5907,315744.0
2017-11-08 09:55:00,40.35,40.36,40.14,40.2,531757.0,36.6089,36.6179,36.4183,36.4728,531757.0
2017-11-08 10:00:00,40.2,40.32,40.17,40.24,242348.0,36.4728,36.5816,36.4455,36.5091,242348.0
2017-11-08 10:05:00,40.24,40.26,40.19,40.22,311705.0,36.5091,36.5272,36.4637,36.4909,311705.0
2017-11-08 10:10:00,40.22,40.22,40.07,40.13,359917.0,36.4909,36.4909,36.3548,36.4093,359917.0
2017-11-08 10:15:00,40.12,40.13,39.96,39.98,352662.0,36.4002,36.4093,36.255,36.2732,352662.0
2017-11-08 10:20:00,39.98,40.11,39.92,40.01,348686.0,36.2732,36.3911,36.2187,36.3004,348686.0
2017-11-08 10:25:00,40.01,40.04,39.96,40.02,166704.0,36.3004,36.3276,36.255,36.3095,166704.0
2017-11-08 10:30:00,40.02,40.09,40.01,40.08,128402.0,36.3095,36.373,36.3004,36.3639,128402.0
2017-11-08 10:35:00,40.08,40.18,40.06,40.13,237374.0,36.3639,36.4546,36.3457,36.4093,237374.0
2017-11-08 10:40:00,40.12,40.21,40.12,40.13,160484.0,36.4002,36.4818,36.4002,36.4093,160484.0
2017-11-08 10:45:00,40.13,40.13,40.02,40.03,205564.0,36.4093,36.4093,36.3095,36.3185,205564.0
2017-11-08 10:50:00,40.02,40.09,40.0,40.08,86211.0,36.3095,36.373,36.2913,36.3639,86211.0
2017-11-08 10:55:00,40.08,40.09,40.03,40.04,136087.0,36.3639,36.373,36.3185,36.3276,136087.0
2017-11-08 11:00:00,40.05,40.24,40.05,40.18,156863.0,36.3367,36.5091,36.3367,36.4546,156863.0
2017-11-08 11:05:00,40.18,40.25,40.18,40.24,103324.0,36.4546,36.5181,36.4546,36.5091,103324.0
2017-11-08 11:10:00,40.24,40.29,40.11,40.15,136791.0,36.5091,36.5544,36.3911,36.4274,136791.0
2017-11-08 11:15:00,40.16,40.25,40.15,40.24,68394.0,36.4365,36.5181,36.4274,36.5091,68394.0
2017-11-08 11:20:00,40.24,40.27,40.21,40.22,77514.0,36.5091,36.5363,36.4818,36.4909,77514.0
2017-11-08 11:25:00,40.22,40.34,40.21,40.34,101574.0,36.4909,36.5998,36.4818,36.5998,101574.0
2017-11-08 11:30:00,40.34,40.4,40.29,40.31,121133.0,36.5998,36.6542,36.5544,36.5726,121133.0
2017-11-08 11:35:00,40.3,40.4,40.28,40.38,89907.0,36.5635,36.6542,36.5453,36.6361,89907.0
2017-11-08 11:40:00,40.38,40.44,40.37,40.44,151210.0,36.6361,36.6905,36.627,36.6905,151210.0
2017-11-08 11:45:00,40.43,40.56,40.42,40.54,254533.0,36.6814,36.7994,36.6724,36.7812,254533.0
2017-11-08 11:50:00,40.54,40.55,40.43,40.44,113003.0,36.7812,36.7903,36.6814,36.6905,113003.0
2017-11-08 11:55:00,40.43,40.52,40.42,40.5,81488.0,36.6814,36.7631,36.6724,36.7449,81488.0
2017-11-08 12:00:00,40.5,40.54,40.43,40.52,95348.0,36.7449,36.7812,36.6814,36.7631,95348.0
2017-11-08 12:05:00,40.52,40.55,40.46,40.47,99633.0,36.7631,36.7903,36.7087,36.7177,99633.0
2017-11-08 12:10:00,40.47,40.55,40.46,40.54,130237.0,36.7177,36.7903,36.7087,36.7812,130237.0
2017-11-08 12:15:00,40.53,40.6,40.51,40.59,160116.0,36.7722,36.8357,36.754,36.8266,160116.0
2017-11-08 12:20:00,40.6,40.62,40.55,40.61,157214.0,36.8357,36.8538,36.7903,36.8448,157214.0
2017-11-08 12:25:00,40.62,40.73,40.59,40.72,200524.0,36.8538,36.9536,36.8266,36.9446,200524.0
2017-11-08 12:30:00,40.71,40.83,40.65,40.7,382840.0,36.9355,37.0444,36.881,36.9264,382840.0
2017-11-08 12:35:00,40.7,40.79,40.68,40.76,155378.0,36.9264,37.0081,36.9083,36.9808,155378.0
2017-11-08 12:40:00,40.75,40.76,40.62,40.65,115272.0,36.9718,36.9808,36.8538,36.881,115272.0
2017-11-08 12:45:00,40.65,40.75,40.65,40.75,88445.0,36.881,36.9718,36.881,36.9718,88445.0
2017-11-08 12:50:00,40.75,40.8,40.65,40.71,228259.0,36.9718,37.0171,36.881,36.9355,228259.0
2017-11-08 12:55:00,40.71,40.72,40.51,40.52,154329.0,36.9355,36.9446,36.754,36.7631,154329.0
2017-11-08 13:00:00,40.51,40.59,40.46,40.57,174203.0,36.754,36.8266,36.7087,36.8085,174203.0
2017-11-08 13:05:00,40.57,40.61,40.5,40.55,78842.0,36.8085,36.8448,36.7449,36.7903,78842.0
2017-11-08 13:10:00,40.54,40.57,40.52,40.57,86544.0,36.7812,36.8085,36.7631,36.8085,86544.0
2017-11-08 13:15:00,40.56,40.63,40.56,40.63,92030.0,36.7994,36.8629,36.7994,36.8629,92030.0
2017-11-08 13:20:00,40.62,40.7,40.58,40.58,116959.0,36.8538,36.9264,36.8175,36.8175,116959.0
2017-11-08 13:25:00,40.59,40.65,40.58,40.64,60056.0,36.8266,36.881,36.8175,36.872,60056.0
2017-11-08 13:30:00,40.64,40.64,40.59,40.62,79154.0,36.872,36.872,36.8266,36.8538,79154.0
2017-11-08 13:35:00,40.62,40.63,40.55,40.55,70273.0,36.8538,36.8629,36.7903,36.7903,70273.0
2017-11-08 13:40:00,40.56,40.59,40.55,40.58,43123.0,36.7994,36.8266,36.7903,36.8175,43123.0
2017-11-08 13:45:00,40.57,40.59,40.56,40.56,53773.0,36.8085,36.8266,36.7994,36.7994,53773.0
2017-11-08 13:50:00,40.56,40.56,40.52,40.55,97429.0,36.7994,36.7994,36.7631,36.7903,97429.0
2017-11-08 13:55:00,40.55,40.58,40.51,40.56,61507.0,36.7903,36.8175,36.754,36.7994,61507.0
2017-11-08 14:00:00,40.56,40.57,40.5,40.53,77007.0,36.7994,36.8085,36.7449,36.7722,77007.0
2017-11-08 14:05:00,40.54,40.54,40.51,40.51,38503.0,36.7812,36.7812,36.754,36.754,38503.0
2017-11-08 14:10:00,40.52,40.54,40.51,40.54,28197.0,36.7631,36.7812,36.754,36.7812,28197.0
2017-11-08 14:15:00,40.54,40.55,40.5,40.52,82854.0,36.7812,36.7903,36.7449,36.7631,82854.0
2017-11-08 14:20:00,40.53,40.53,40.41,40.51,133020.0,36.7722,36.7722,36.6633,36.754,133020.0
2017-11-08 14:25:00,40.5,40.51,40.44,40.48,53908.0,36.7449,36.754,36.6905,36.7268,53908.0
2017-11-08 14:30:00,40.48,40.5,40.46,40.49,219306.0,36.7268,36.7449,36.7087,36.7359,219306.0
2017-11-08 14:35:00,40.48,40.49,40.45,40.47,94340.0,36.7268,36.7359,36.6996,36.7177,94340.0
2017-11-08 14:40:00,40.46,40.49,40.44,40.47,137740.0,36.7087,36.7359,36.6905,36.7177,137740.0
2017-11-08 14:45:00,40.47,40.49,40.38,40.39,131169.0,36.7177,36.7359,36.6361,36.6451,131169.0
2017-11-08 14:50:00,40.4,40.4,40.33,40.36,140685.0,36.6542,36.6542,36.5907,36.6179,140685.0
2017-11-08 14:55:00,40.36,40.38,40.35,40.38,49240.0,36.6179,36.6361,36.6089,36.6361,49240.0
2017-11-08 15:00:00,40.38,40.4,40.37,40.4,36970.0,36.6361,36.6542,36.627,36.6542,36970.0
2017-11-08 15:05:00,40.4,40.43,40.39,40.39,69018.0,36.6542,36.6814,36.6451,36.6451,69018.0
2017-11-08 15:10:00,40.4,40.41,40.34,40.34,132020.0,36.6542,36.6633,36.5998,36.5998,132020.0
2017-11-08 15:15:00,40.34,40.35,40.27,40.32,164724.0,36.5998,36.6089,36.5363,36.5816,164724.0
2017-11-08 15:20:00,40.32,40.33,40.3,40.32,84336.0,36.5816,36.5907,36.5635,36.5816,84336.0
2017-11-08 15:25:00,40.32,40.33,40.3,40.3,109463.0,36.5816,36.5907,36.5635,36.5635,109463.0
2017-11-08 15:30:00,40.3,40.32,40.29,40.31,103345.0,36.5635,36.5816,36.5544,36.5726,103345.0
2017-11-08 15:35:00,40.31,40.31,40.22,40.25,200593.0,36.5726,36.5726,36.4909,36.5181,200593.0
2017-11-08 15:40:00,40.26,40.27,40.24,40.25,120263.0,36.5272,36.5363,36.5091,36.5181,120263.0
2017-11-08 15:45:00,40.25,40.34,40.24,40.33,244834.0,36.5181,36.5998,36.5091,36.5907,244834.0
2017-11-08 15:50:00,40.33,40.39,40.32,40.39,259360.0,36.5907,36.6451,36.5816,36.6451,259360.0
2017-11-08 15:55:00,40.38,40.4,40.32,40.33,654442.0,36.6361,36.6542,36.5816,36.5907,654442.0
2017-11-09 09:30:00,40.19,40.22,39.53,39.53,1107044.0,36.4637,36.4909,35.8649,35.8649,1107044.0
2017-11-09 09:35:00,39.53,39.77,39.5,39.66,537210.0,35.8649,36.0826,35.8377,35.9828,537210.0
2017-11-09 09:40:00,39.65,39.66,39.28,39.31,608999.0,35.9738,35.9828,35.6381,35.6653,608999.0
2017-11-09 09:45:00,39.32,39.51,39.26,39.44,336523.0,35.6744,35.8467,35.6199,35.7832,336523.0
2017-11-09 09:50:00,39.44,39.51,39.25,39.48,287249.0,35.7832,35.8467,35.6108,35.8195,287249.0
2017-11-09 09:55:00,39.49,39.65,39.39,39.56,266797.0,35.8286,35.9738,35.7379,35.8921,266797.0
2017-11-09 10:00:00,39.55,39.62,39.43,39.61,212627.0,35.883,35.9465,35.7742,35.9375,212627.0
2017-11-09 10:05:00,39.62,39.7,39.52,39.56,546756.0,35.9465,36.0191,35.8558,35.8921,546756.0
2017-11-09 10:10:00,39.56,39.76,39.55,39.76,250780.0,35.8921,36.0736,35.883,36.0736,250780.0
2017-11-09 10:15:00,39.76,39.8,39.72,39.76,344382.0,36.0736,36.1099,36.0373,36.0736,344382.0
2017-11-09 10:20:00,39.75,39.85,39.73,39.77,232745.0,36.0645,36.1552,36.0463,36.0826,232745.0
2017-11-09 10:25:00,39.77,39.78,39.68,39.73,114641.0,36.0826,36.0917,36.001,36.0463,114641.0
2017-11-09 10:30:00,39.73,39.75,39.63,39.66,118404.0,36.0463,36.0645,35.9556,35.9828,118404.0
2017-11-09 10:35:00,39.66,39.67,39.44,39.48,238943.0,35.9828,35.9919,35.7832,35.8195,238943.0
2017-11-09 10:40:00,39.47,39.51,39.41,39.49,170557.0,35.8104,35.8467,35.756,35.8286,170557.0
2017-11-09 10:45:00,39.48,39.59,39.48,39.58,135655.0,35.8195,35.9193,35.8195,35.9102,135655.0
2017-11-09 10:50:00,39.59,39.61,39.51,39.57,166414.0,35.9193,35.9375,35.8467,35.9012,166414.0
2017-11-09 10:55:00,39.57,39.62,39.52,39.6,130088.0,35.9012,35.9465,35.8558,35.9284,130088.0
2017-11-09 11:00:00,39.61,39.62,39.46,39.53,150210.0,35.9375,35.9465,35.8014,35.8649,150210.0
2017-11-09 11:05:00,39.54,39.56,39.47,39.48,106160.0,35.874,35.8921,35.8104,35.8195,106160.0
2017-11-09 11:10:00,39.48,39.5,39.45,39.47,88148.0,35.8195,35.8377,35.7923,35.8104,88148.0
2017-11-09 11:15:00,39.48,39.55,39.45,39.55,101281.0,35.8195,35.883,35.7923,35.883,101281.0
2017-11-09 11:20:00,39.54,39.56,39.43,39.46,142944.0,35.874,35.8921,35.7742,35.8014,142944.0
2017-11-09 11:25:00,39.46,39.6,39.42,39.59,109331.0,35.8014,35.9284,35.7651,35.9193,109331.0
2017-11-09 11:30:00,39.58,39.64,39.51,39.63,97835.0,35.9102,35.9647,35.8467,35.9556,97835.0
2017-11-09 11:35:00,39.63,39.71,39.59,39.62,107052.0,35.9556,36.0282,35.9193,35.9465,107052.0
2017-11-09 11:40:00,39.62,39.64,39.52,39.58,106358.0,35.9465,35.9647,35.8558,35.9102,106358.0
2017-11-09 11:45:00,39.59,39.66,39.54,39.65,92099.0,35.9193,35.9828,35.874,35.9738,92099.0
2017-11-09 11:50:00,39.65,39.65,39.52,39.57,89137.0,35.9738,35.9738,35.8558,35.9012,89137.0
2017-11-09 11:55:00,39.57,39.57,39.48,39.49,206917.0,35.9012,35.9012,35.8195,35.8286,206917.0
2017-11-09 12:00:00,39.48,39.49,39.27,39.32,381719.0,35.8195,35.8286,35.629,35.6744,381719.0
2017-11-09 12:05:00,39.32,39.46,39.29,39.44,149110.0,35.6744,35.8014,35.6471,35.7832,149110.0
2017-11-09 12:10:00,39.44,39.46,39.27,39.3,160911.0,35.7832,35.8014,35.629,35.6562,160911.0
2017-11-09 12:15:00,39.28,39.4,39.27,39.35,167736.0,35.6381,35.7469,35.629,35.7016,167736.0
2017-11-09 12:20:00,39.36,39.36,39.31,39.35,123672.0,35.7106,35.7106,35.6653,35.7016,123672.0
2017-11-09 12:25:00,39.34,39.4,39.24,39.29,144349.0,35.6925,35.7469,35.6018,35.6471,144349.0
2017-11-09 12:30:00,39.29,39.29,39.16,39.18,168785.0,35.6471,35.6471,35.5292,35.5473,168785.0
2017-11-09 12:35:00,39.18,39.32,39.18,39.25,94873.0,35.5473,35.6744,35.5473,35.6108,94873.0
2017-11-09 12:40:00,39.24,39.25,38.95,38.99,444617.0,35.6018,35.6108,35.3387,35.375,444617.0
2017-11-09 12:45:00,38.99,39.07,38.89,38.97,236252.0,35.375,35.4475,35.2842,35.3568,236252.0
2017-11-09 12:50:00,38.96,39.08,38.91,39.07,179933.0,35.3477,35.4566,35.3024,35.4475,179933.0
2017-11-09 12:55:00,39.07,39.1,39.03,39.09,183955.0,35.4475,35.4748,35.4112,35.4657,183955.0
2017-11-09 13:00:00,39.1,39.1,39.0,39.03,90628.0,35.4748,35.4748,35.384,35.4112,90628.0
2017-11-09 13:05:00,39.02,39.22,38.97,39.2,109108.0,35.4022,35.5836,35.3568,35.5655,109108.0
2017-11-09 13:10:00,39.19,39.23,39.15,39.22,65952.0,35.5564,35.5927,35.5201,35.5836,65952.0
2017-11-09 13:15:00,39.23,39.34,39.2,39.29,153599.0,35.5927,35.6925,35.5655,35.6471,153599.0
2017-11-09 13:20:00,39.28,39.39,39.28,39.35,118477.0,35.6381,35.7379,35.6381,35.7016,118477.0
2017-11-09 13:25:00,39.35,39.36,39.25,39.26,156886.0,35.7016,35.7106,35.6108,35.6199,156886.0
2017-11-09 13:30:00,39.25,39.42,39.24,39.42,284890.0,35.6108,35.7651,35.6018,35.7651,284890.0
2017-11-09 13:35:00,39.41,39.45,39.33,39.36,132719.0,35.756,35.7923,35.6834,35.7106,132719.0
2017-11-09 13:40:00,39.35,39.45,39.3,39.36,173124.0,35.7016,35.7923,35.6562,35.7106,173124.0
2017-11-09 13:45:00,39.36,39.43,39.35,39.4,65792.0,35.7106,35.7742,35.7016,35.7469,65792.0
2017-11-09 13:50:00,39.4,39.43,39.36,39.39,51410.0,35.7469,35.7742,35.7106,35.7379,51410.0
2017-11-09 13:55:00,39.39,39.4,39.33,39.35,197131.0,35.7379,35.7469,35.6834,35.7016,197131.0
2017-11-09 14:00:00,39.34,39.44,39.34,39.38,167946.0,35.6925,35.7832,35.6925,35.7288,167946.0
2017-11-09 14:05:00,39.38,39.5,39.36,39.5,137040.0,35.7288,35.8377,35.7106,35.8377,137040.0
2017-11-09 14:10:00,39.5,39.51,39.44,39.47,69146.0,35.8377,35.8467,35.7832,35.8104,69146.0
2017-11-09 14:15:00,39.48,39.49,39.44,39.44,154873.0,35.8195,35.8286,35.7832,35.7832,154873.0
2017-11-09 14:20:00,39.44,39.45,39.42,39.44,45361.0,35.7832,35.7923,35.7651,35.7832,45361.0
2017-11-09 14:25:00,39.43,39.47,39.42,39.45,123524.0,35.7742,35.8104,35.7651,35.7923,123524.0
2017-11-09 14:30:00,39.44,39.5,39.44,39.5,84166.0,35.7832,35.8377,35.7832,35.8377,84166.0
2017-11-09 14:35:00,39.49,39.49,39.4,39.41,93687.0,35.8286,35.8286,35.7469,35.756,93687.0
2017-11-09 14:40:00,39.42,39.45,39.39,39.45,84717.0,35.7651,35.7923,35.7379,35.7923,84717.0
2017-11-09 14:45:00,39.45,39.5,39.43,39.49,197049.0,35.7923,35.8377,35.7742,35.8286,197049.0
2017-11-09 14:50:00,39.49,39.49,39.45,39.46,96789.0,35.8286,35.8286,35.7923,35.8014,96789.0
2017-11-09 14:55:00,39.45,39.53,39.45,39.49,95444.0,35.7923,35.8649,35.7923,35.8286,95444.0
2017-11-09 15:00:00,39.49,39.54,39.47,39.48,74987.0,35.8286,35.874,35.8104,35.8195,74987.0
2017-11-09 15:05:00,39.48,39.5,39.46,39.5,48154.0,35.8195,35.8377,35.8014,35.8377,48154.0
2017-11-09 15:10:00,39.5,39.51,39.47,39.49,223307.0,35.8377,35.8467,35.8104,35.8286,223307.0
2017-11-09 15:15:00,39.48,39.49,39.46,39.47,115129.0,35.8195,35.8286,35.8014,35.8104,115129.0
2017-11-09 15:20:00,39.47,39.49,39.46,39.48,138903.0,35.8104,35.8286,35.8014,35.8195,138903.0
2017-11-09 15:25:00,39.48,39.59,39.47,39.54,110802.0,35.8195,35.9193,35.8104,35.874,110802.0
2017-11-09 15:30:00,39.54,39.71,39.54,39.71,187339.0,35.874,36.0282,35.874,36.0282,187339.0
2017-11-09 15:35:00,39.71,39.77,39.68,39.75,140849.0,36.0282,36.0826,36.001,36.0645,140849.0
2017-11-09 15:40:00,39.75,39.81,39.75,39.78,192685.0,36.0645,36.1189,36.0645,36.0917,192685.0
2017-11-09 15:45:00,39.77,39.8,39.73,39.73,237884.0,36.0826,36.1099,36.0463,36.0463,237884.0
2017-11-09 15:50:00,39.74,39.81,39.71,39.79,397669.0,36.0554,36.1189,36.0282,36.1008,397669.0
2017-11-09 15:55:00,39.8,39.81,39.75,39.8,564404.0,36.1099,36.1189,36.0645,36.1099,564404.0
2017-11-10 09:30:00,39.83,39.95,39.46,39.83,1105368.0,36.1371,36.2459,35.8014,36.1371,1105368.0
2017-11-10 09:35:00,39.82,39.9,39.44,39.64,694159.0,36.128,36.2006,35.7832,35.9647,694159.0
2017-11-10 09:40:00,39.64,39.64,39.22,39.4,587157.0,35.9647,35.9647,35.5836,35.7469,587157.0
2017-11-10 09:45:00,39.39,39.5,39.33,39.41,235452.0,35.7379,35.8377,35.6834,35.756,235452.0
2017-11-10 09:50:00,39.41,39.45,39.27,39.31,251401.0,35.756,35.7923,35.629,35.6653,251401.0
2017-11-10 09:55:00,39.32,39.51,39.31,39.49,321831.0,35.6744,35.8467,35.6653,35.8286,321831.0
2017-11-10 10:00:00,39.49,39.51,39.33,39.39,239151.0,35.8286,35.8467,35.6834,35.7379,239151.0
2017-11-10 10:05:00,39.4,39.48,39.36,39.38,117573.0,35.7469,35.8195,35.7106,35.7288,117573.0
2017-11-10 10:10:00,39.37,39.44,39.36,39.42,119692.0,35.7197,35.7832,35.7106,35.7651,119692.0
2017-11-10 10:15:00,39.41,39.48,39.38,39.48,182421.0,35.756,35.8195,35.7288,35.8195,182421.0
2017-11-10 10:20:00,39.48,39.48,39.39,39.45,126439.0,35.8195,35.8195,35.7379,35.7923,126439.0
2017-11-10 10:25:00,39.45,39.47,39.38,39.47,90498.0,35.7923,35.8104,35.7288,35.8104,90498.0
2017-11-10 10:30:00,39.47,39.48,39.32,39.35,148586.0,35.8104,35.8195,35.6744,35.7016,148586.0
2017-11-10 10:35:00,39.34,39.38,39.29,39.32,248774.0,35.6925,35.7288,35.6471,35.6744,248774.0
2017-11-10 10:40:00,39.33,39.37,39.29,39.35,118073.0,35.6834,35.7197,35.6471,35.7016,118073.0
2017-11-10 10:45:00,39.34,39.36,39.27,39.34,178353.0,35.6925,35.7106,35.629,35.6925,178353.0
2017-11-10 10:50:00,39.34,39.35,39.27,39.29,115595.0,35.6925,35.7016,35.629,35.6471,115595.0
2017-11-10 10:55:00,39.29,39.32,39.22,39.26,208323.0,35.6471,35.6744,35.5836,35.6199,208323.0
2017-11-10 11:00:00,39.25,39.29,39.2,39.26,163743.0,35.6108,35.6471,35.5655,35.6199,163743.0
2017-11-10 11:05:00,39.26,39.32,39.2,39.24,172035.0,35.6199,35.6744,35.5655,35.6018,172035.0
2017-11-10 11:10:00,39.24,39.26,39.17,39.26,176153.0,35.6018,35.6199,35.5383,35.6199,176153.0
2017-11-10 11:15:00,39.26,39.33,39.24,39.3,153107.0,35.6199,35.6834,35.6018,35.6562,153107.0
2017-11-10 11:20:00,39.3,39.37,39.25,39.36,112021.0,35.6562,35.7197,35.6108,35.7106,112021.0
2017-11-10 11:25:00,39.36,39.54,39.36,39.53,264340.0,35.7106,35.874,35.7106,35.8649,264340.0
2017-11-10 11:30:00,39.52,39.53,39.48,39.5,151574.0,35.8558,35.8649,35.8195,35.8377,151574.0
2017-11-10 11:35:00,39.51,39.52,39.44,39.49,125691.0,35.8467,35.8558,35.7832,35.8286,125691.0
2017-11-10 11:40:00,39.49,39.53,39.46,39.53,74783.0,35.8286,35.8649,35.8014,35.8649,74783.0
2017-11-10 11:45:00,39.53,39.62,39.47,39.48,228505.0,35.8649,35.9465,35.8104,35.8195,228505.0
2017-11-10 11:50:00,39.47,39.53,39.47,39.52,90488.0,35.8104,35.8649,35.8104,35.8558,90488.0
2017-11-10 11:55:00,39.52,39.53,39.49,39.52,68388.0,35.8558,35.8649,35.8286,35.8558,68388.0
2017-11-10 12:00:00,39.52,39.63,39.5,39.63,178926.0,35.8558,35.9556,35.8377,35.9556,178926.0
2017-11-10 12:05:00,39.63,39.86,39.62,39.82,250391.0,35.9556,36.1643,35.9465,36.128,250391.0
2017-11-10 12:10:00,39.82,39.86,39.79,39.81,106680.0,36.128,36.1643,36.1008,36.1189,106680.0
2017-11-10 12:15:00,39.81,39.95,39.8,39.88,177080.0,36.1189,36.2459,36.1099,36.1824,177080.0
2017-11-10 12:20:00,39.88,39.98,39.88,39.89,162955.0,36.1824,36.2732,36.1824,36.1915,162955.0
2017-11-10 12:25:00,39.89,39.91,39.84,39.86,79732.0,36.1915,36.2097,36.1461,36.1643,79732.0
2017-11-10 12:30:00,39.86,39.87,39.79,39.83,86247.0,36.1643,36.1734,36.1008,36.1371,86247.0
2017-11-10 12:35:00,39.83,39.88,39.74,39.82,243700.0,36.1371,36.1824,36.0554,36.128,243700.0
2017-11-10 12:40:00,39.82,39.86,39.76,39.85,108163.0,36.128,36.1643,36.0736,36.1552,108163.0
2017-11-10 12:45:00,39.84,39.93,39.83,39.89,112247.0,36.1461,36.2278,36.1371,36.1915,112247.0
2017-11-10 12:50:00,39.9,39.96,39.89,39.93,188269.0,36.2006,36.255,36.1915,36.2278,188269.0
2017-11-10 12:55:00,39.93,39.94,39.85,39.87,104177.0,36.2278,36.2369,36.1552,36.1734,104177.0
2017-11-10 13:00:00,39.88,39.89,39.81,39.84,53918.0,36.1824,36.1915,36.1189,36.1461,53918.0
2017-11-10 13:05:00,39.84,39.87,39.83,39.85,63251.0,36.1461,36.1734,36.1371,36.1552,63251.0
2017-11-10 13:10:00,39.85,39.88,39.84,39.87,42589.0,36.1552,36.1824,36.1461,36.1734,42589.0
2017-11-10 13:15:00,39.86,39.98,39.85,39.96,251602.0,36.1643,36.2732,36.1552,36.255,251602.0
2017-11-10 13:20:00,39.95,39.98,39.89,39.95,109437.0,36.2459,36.2732,36.1915,36.2459,109437.0
2017-11-10 13:25:00,39.95,39.97,39.92,39.96,58333.0,36.2459,36.2641,36.2187,36.255,58333.0
2017-11-10 13:30:00,39.96,39.99,39.93,39.98,93064.0,36.255,36.2822,36.2278,36.2732,93064.0
2017-11-10 13:35:00,39.98,40.01,39.97,39.99,253598.0,36.2732,36.3004,36.2641,36.2822,253598.0
2017-11-10 13:40:00,39.98,40.01,39.95,39.96,127526.0,36.2732,36.3004,36.2459,36.255,127526.0
2017-11-10 13:45:00,39.96,39.96,39.91,39.93,67356.0,36.255,36.255,36.2097,36.2278,67356.0
2017-11-10 13:50:00,39.94,40.05,39.94,40.04,146241.0,36.2369,36.3367,36.2369,36.3276,146241.0
2017-11-10 13:55:00,40.05,40.09,40.04,40.06,106561.0,36.3367,36.373,36.3276,36.3457,106561.0
2017-11-10 14:00:00,40.07,40.16,40.06,40.13,160476.0,36.3548,36.4365,36.3457,36.4093,160476.0
2017-11-10 14:05:00,40.14,40.33,40.14,40.29,328213.0,36.4183,36.5907,36.4183,36.5544,328213.0
2017-11-10 14:10:00,40.29,40.39,40.26,40.38,142083.0,36.5544,36.6451,36.5272,36.6361,142083.0
2017-11-10 14:15:00,40.37,40.4,40.26,40.33,203383.0,36.627,36.6542,36.5272,36.5907,203383.0
2017-11-10 14:20:00,40.34,40.34,40.16,40.16,121899.0,36.5998,36.5998,36.4365,36.4365,121899.0
2017-11-10 14:25:00,40.17,40.17,40.03,40.15,175899.0,36.4455,36.4455,36.3185,36.4274,175899.0
2017-11-10 14:30:00,40.14,40.2,40.12,40.13,87566.0,36.4183,36.4728,36.4002,36.4093,87566.0
2017-11-10 14:35:00,40.12,40.23,40.09,40.22,203405.0,36.4002,36.5,36.373,36.4909,203405.0
2017-11-10 14:40:00,40.22,40.27,40.21,40.22,92415.0,36.4909,36.5363,36.4818,36.4909,92415.0
2017-11-10 14:45:00,40.22,40.24,40.17,40.23,84082.0,36.4909,36.5091,36.4455,36.5,84082.0
2017-11-10 14:50:00,40.23,40.29,40.23,40.28,104922.0,36.5,36.5544,36.5,36.5453,104922.0
2017-11-10 14:55:00,40.27,40.3,40.24,40.29,103222.0,36.5363,36.5635,36.5091,36.5544,103222.0
2017-11-10 15:00:00,40.29,40.33,40.28,40.3,186210.0,36.5544,36.5907,36.5453,36.5635,186210.0
2017-11-10 15:05:00,40.3,40.34,40.29,40.29,121459.0,36.5635,36.5998,36.5544,36.5544,121459.0
2017-11-10 15:10:00,40.3,40.31,40.21,40.23,113013.0,36.5635,36.5726,36.4818,36.5,113013.0
2017-11-10 15:15:00,40.22,40.24,40.21,40.22,235713.0,36.4909,36.5091,36.4818,36.4909,235713.0
2017-11-10 15:20:00,40.22,40.22,40.16,40.16,127236.0,36.4909,36.4909,36.4365,36.4365,127236.0
2017-11-10 15:25:00,40.16,40.17,40.14,40.16,100165.0,36.4365,36.4455,36.4183,36.4365,100165.0
2017-11-10 15:30:00,40.16,40.16,40.07,40.09,160335.0,36.4365,36.4365,36.3548,36.373,160335.0
2017-11-10 15:35:00,40.09,40.11,40.03,40.06,231101.0,36.373,36.3911,36.3185,36.3457,231101.0
2017-11-10 15:40:00,40.07,40.1,39.97,39.98,359721.0,36.3548,36.382,36.2641,36.2732,359721.0
2017-11-10 15:45:00,39.97,40.01,39.95,39.98,283344.0,36.2641,36.3004,36.2459,36.2732,283344.0
2017-11-10 15:50:00,39.98,40.02,39.9,39.94,565281.0,36.2732,36.3095,36.2006,36.2369,565281.0
2017-11-10 15:55:00,39.94,39.97,39.83,39.95,892229.0,36.2369,36.2641,36.1371,36.2459,892229.0
2017-11-13 09:30:00,41.94,42.73,41.6,42.63,5184824.0,38.0514,38.7682,37.743,38.6775,5184824.0
2017-11-13 09:35:00,42.68,42.77,41.65,41.7,2419292.0,38.7228,38.8045,37.7883,37.8337,2419292.0
2017-11-13 09:40:00,41.71,41.86,41.25,41.32,1830601.0,37.8428,37.9789,37.4254,37.4889,1830601.0
2017-11-13 09:45:00,41.33,41.5,40.85,40.85,1712186.0,37.498,37.6522,37.0625,37.0625,1712186.0
2017-11-13 09:50:00,40.87,41.44,40.86,41.25,1411228.0,37.0806,37.5978,37.0716,37.4254,1411228.0
2017-11-13 09:55:00,41.22,41.63,41.1,41.61,869401.0,37.3982,37.7702,37.2893,37.752,869401.0
2017-11-13 10:00:00,41.63,41.86,41.49,41.75,1166367.0,37.7702,37.9789,37.6432,37.8791,1166367.0
2017-11-13 10:05:00,41.73,42.0,41.68,41.9,1028422.0,37.8609,38.1059,37.8155,38.0151,1028422.0
2017-11-13 10:10:00,41.9,42.18,41.9,42.14,1231635.0,38.0151,38.2692,38.0151,38.2329,1231635.0
2017-11-13 10:15:00,42.15,42.2,41.71,41.97,817288.0,38.242,38.2873,37.8428,38.0787,817288.0
2017-11-13 10:20:00,41.97,42.25,41.96,42.2,910662.0,38.0787,38.3327,38.0696,38.2873,910662.0
2017-11-13 10:25:00,42.2,42.2,41.91,42.02,813960.0,38.2873,38.2873,38.0242,38.124,813960.0
2017-11-13 10:30:00,42.01,42.06,41.85,41.86,470199.0,38.1149,38.1603,37.9698,37.9789,470199.0
2017-11-13 10:35:00,41.87,41.94,41.71,41.71,396574.0,37.9879,38.0514,37.8428,37.8428,396574.0
2017-11-13 10:40:00,41.73,41.89,41.64,41.86,402587.0,37.8609,38.0061,37.7793,37.9789,402587.0
2017-11-13 10:45:00,41.89,41.99,41.8,41.81,395975.0,38.0061,38.0968,37.9244,37.9335,395975.0
2017-11-13 10:50:00,41.8,42.08,41.8,42.01,329154.0,37.9244,38.1785,37.9244,38.1149,329154.0
2017-11-13 10:55:00,42.02,42.02,41.75,41.77,344618.0,38.124,38.124,37.8791,37.8972,344618.0
2017-11-13 11:00:00,41.77,41.84,41.68,41.75,329917.0,37.8972,37.9607,37.8155,37.8791,329917.0
2017-11-13 11:05:00,41.75,41.84,41.74,41.79,261886.0,37.8791,37.9607,37.87,37.9153,261886.0
2017-11-13 11:10:00,41.79,41.94,41.77,41.88,328900.0,37.9153,38.0514,37.8972,37.997,328900.0
2017-11-13 11:15:00,41.88,41.95,41.75,41.94,264590.0,37.997,38.0605,37.8791,38.0514,264590.0
2017-11-13 11:20:00,41.94,42.0,41.81,41.97,277435.0,38.0514,38.1059,37.9335,38.0787,277435.0
2017-11-13 11:25:00,41.96,42.02,41.83,41.94,318082.0,38.0696,38.124,37.9516,38.0514,318082.0
2017-11-13 11:30:00,41.94,41.97,41.85,41.87,241140.0,38.0514,38.0787,37.9698,37.9879,241140.0
2017-11-13 11:35:00,41.85,42.15,41.83,42.09,523200.0,37.9698,38.242,37.9516,38.1875,523200.0
2017-11-13 11:40:00,42.09,42.16,42.05,42.12,423743.0,38.1875,38.251,38.1512,38.2147,423743.0
2017-11-13 11:45:00,42.12,42.13,41.99,42.02,288216.0,38.2147,38.2238,38.0968,38.124,288216.0
2017-11-13 11:50:00,42.02,42.17,42.01,42.09,305449.0,38.124,38.2601,38.1149,38.1875,305449.0
2017-11-13 11:55:00,42.09,42.12,41.99,42.07,251530.0,38.1875,38.2147,38.0968,38.1694,251530.0
2017-11-13 12:00:00,42.06,42.06,41.88,41.89,214228.0,38.1603,38.1603,37.997,38.0061,214228.0
2017-11-13 12:05:00,41.9,42.01,41.88,42.0,203930.0,38.0151,38.1149,37.997,38.1059,203930.0
2017-11-13 12:10:00,41.99,42.05,41.93,42.02,211466.0,38.0968,38.1512,38.0424,38.124,211466.0
2017-11-13 12:15:00,42.02,42.15,41.99,42.15,257805.0,38.124,38.242,38.0968,38.242,257805.0
2017-11-13 12:20:00,42.15,42.17,42.02,42.15,201151.0,38.242,38.2601,38.124,38.242,201151.0
2017-11-13 12:25:00,42.16,42.3,42.15,42.22,567789.0,38.251,38.3781,38.242,38.3055,567789.0
2017-11-13 12:30:00,42.22,42.23,42.1,42.1,219852.0,38.3055,38.3145,38.1966,38.1966,219852.0
2017-11-13 12:35:00,42.12,42.2,42.11,42.2,109374.0,38.2147,38.2873,38.2057,38.2873,109374.0
2017-11-13 12:40:00,42.19,42.23,42.16,42.16,205113.0,38.2783,38.3145,38.251,38.251,205113.0
2017-11-13 12:45:00,42.16,42.17,41.92,42.0,294328.0,38.251,38.2601,38.0333,38.1059,294328.0
2017-11-13 12:50:00,42.0,42.06,42.0,42.06,167512.0,38.1059,38.1603,38.1059,38.1603,167512.0
2017-11-13 12:55:00,42.06,42.1,42.04,42.05,126532.0,38.1603,38.1966,38.1422,38.1512,126532.0
2017-11-13 13:00:00,42.06,42.12,42.05,42.1,108182.0,38.1603,38.2147,38.1512,38.1966,108182.0
2017-11-13 13:05:00,42.1,42.13,42.04,42.07,306741.0,38.1966,38.2238,38.1422,38.1694,306741.0
2017-11-13 13:10:00,42.07,42.07,41.85,41.96,231371.0,38.1694,38.1694,37.9698,38.0696,231371.0
2017-11-13 13:15:00,41.97,42.0,41.86,41.88,164245.0,38.0787,38.1059,37.9789,37.997,164245.0
2017-11-13 13:20:00,41.88,42.05,41.87,42.05,136233.0,37.997,38.1512,37.9879,38.1512,136233.0
2017-11-13 13:25:00,42.05,42.05,41.9,41.92,159000.0,38.1512,38.1512,38.0151,38.0333,159000.0
2017-11-13 13:30:00,41.92,42.01,41.92,41.98,126850.0,38.0333,38.1149,38.0333,38.0877,126850.0
2017-11-13 13:35:00,41.99,42.0,41.9,41.92,251324.0,38.0968,38.1059,38.0151,38.0333,251324.0
2017-11-13 13:40:00,41.92,41.99,41.91,41.97,107158.0,38.0333,38.0968,38.0242,38.0787,107158.0
2017-11-13 13:45:00,41.98,42.01,41.95,41.97,158839.0,38.0877,38.1149,38.0605,38.0787,158839.0
2017-11-13 13:50:00,41.97,42.03,41.95,42.02,110320.0,38.0787,38.1331,38.0605,38.124,110320.0
2017-11-13 13:55:00,42.01,42.02,41.91,41.98,97452.0,38.1149,38.124,38.0242,38.0877,97452.0
2017-11-13 14:00:00,41.99,42.03,41.96,42.03,127142.0,38.0968,38.1331,38.0696,38.1331,127142.0
2017-11-13 14:05:00,42.02,42.05,41.98,42.0,130622.0,38.124,38.1512,38.0877,38.1059,130622.0
2017-11-13 14:10:00,42.0,42.02,41.85,41.87,180199.0,38.1059,38.124,37.9698,37.9879,180199.0
2017-11-13 14:15:00,41.88,41.88,41.4,41.43,693478.0,37.997,37.997,37.5615,37.5887,693478.0
2017-11-13 14:20:00,41.43,41.67,41.38,41.52,474675.0,37.5887,37.8065,37.5434,37.6704,474675.0
2017-11-13 14:25:00,41.51,41.65,41.5,41.61,261139.0,37.6613,37.7883,37.6522,37.752,261139.0
2017-11-13 14:30:00,41.6,41.68,41.58,41.64,181088.0,37.743,37.8155,37.7248,37.7793,181088.0
2017-11-13 14:35:00,41.65,41.67,41.55,41.64,167396.0,37.7883,37.8065,37.6976,37.7793,167396.0
2017-11-13 14:40:00,41.64,41.64,41.53,41.58,143162.0,37.7793,37.7793,37.6795,37.7248,143162.0
2017-11-13 14:45:00,41.58,41.59,41.46,41.53,167957.0,37.7248,37.7339,37.6159,37.6795,167957.0
2017-11-13 14:50:00,41.54,41.71,41.51,41.64,176771.0,37.6885,37.8428,37.6613,37.7793,176771.0
2017-11-13 14:55:00,41.64,41.78,41.61,41.68,168555.0,37.7793,37.9063,37.752,37.8155,168555.0
2017-11-13 15:00:00,41.68,41.7,41.62,41.63,76822.0,37.8155,37.8337,37.7611,37.7702,76822.0
2017-11-13 15:05:00,41.63,41.69,41.63,41.66,81915.0,37.7702,37.8246,37.7702,37.7974,81915.0
2017-11-13 15:10:00,41.66,41.76,41.65,41.68,163181.0,37.7974,37.8881,37.7883,37.8155,163181.0
2017-11-13 15:15:00,41.68,41.75,41.67,41.72,175727.0,37.8155,37.8791,37.8065,37.8518,175727.0
2017-11-13 15:20:00,41.73,41.9,41.71,41.79,269339.0,37.8609,38.0151,37.8428,37.9153,269339.0
2017-11-13 15:25:00,41.78,41.79,41.64,41.66,216649.0,37.9063,37.9153,37.7793,37.7974,216649.0
2017-11-13 15:30:00,41.66,41.67,41.47,41.47,287410.0,37.7974,37.8065,37.625,37.625,287410.0
2017-11-13 15:35:00,41.47,41.67,41.47,41.62,246796.0,37.625,37.8065,37.625,37.7611,246796.0
2017-11-13 15:40:00,41.62,41.63,41.57,41.6,211912.0,37.7611,37.7702,37.7157,37.743,211912.0
2017-11-13 15:45:00,41.59,41.64,41.43,41.47,455180.0,37.7339,37.7793,37.5887,37.625,455180.0
2017-11-13 15:50:00,41.46,41.47,41.21,41.24,627672.0,37.6159,37.625,37.3891,37.4163,627672.0
2017-11-13 15:55:00,41.25,41.37,41.22,41.35,794504.0,37.4254,37.5343,37.3982,37.5161,794504.0
2017-11-14 09:30:00,40.96,41.05,40.09,40.16,2046506.0,37.1623,37.244,36.373,36.4365,2046506.0
2017-11-14 09:35:00,40.18,40.4,40.06,40.19,957488.0,36.4546,36.6542,36.3457,36.4637,957488.0
2017-11-14 09:40:00,40.18,40.18,39.83,39.86,1278629.0,36.4546,36.4546,36.1371,36.1643,1278629.0
2017-11-14 09:45:00,39.85,39.87,39.6,39.8,1313734.0,36.1552,36.1734,35.9284,36.1099,1313734.0
2017-11-14 09:50:00,39.8,39.95,39.73,39.89,606936.0,36.1099,36.2459,36.0463,36.1915,606936.0
2017-11-14 09:55:00,39.88,39.88,39.36,39.36,1332162.0,36.1824,36.1824,35.7106,35.7106,1332162.0
2017-11-14 10:00:00,39.37,39.46,39.15,39.32,982387.0,35.7197,35.8014,35.5201,35.6744,982387.0
2017-11-14 10:05:00,39.32,39.36,39.14,39.2,734319.0,35.6744,35.7106,35.511,35.5655,734319.0
2017-11-14 10:10:00,39.2,39.46,39.18,39.36,523055.0,35.5655,35.8014,35.5473,35.7106,523055.0
2017-11-14 10:15:00,39.35,39.57,39.26,39.54,604911.0,35.7016,35.9012,35.6199,35.874,604911.0
2017-11-14 10:20:00,39.53,39.59,39.34,39.37,482905.0,35.8649,35.9193,35.6925,35.7197,482905.0
2017-11-14 10:25:00,39.37,39.68,39.35,39.6,464519.0,35.7197,36.001,35.7016,35.9284,464519.0
2017-11-14 10:30:00,39.61,39.63,39.49,39.54,434930.0,35.9375,35.9556,35.8286,35.874,434930.0
2017-11-14 10:35:00,39.55,39.8,39.49,39.8,457318.0,35.883,36.1099,35.8286,36.1099,457318.0
2017-11-14 10:40:00,39.8,39.82,39.61,39.7,502821.0,36.1099,36.128,35.9375,36.0191,502821.0
2017-11-14 10:45:00,39.69,39.7,39.58,39.6,383900.0,36.0101,36.0191,35.9102,35.9284,383900.0
2017-11-14 10:50:00,39.59,39.65,39.41,39.45,322697.0,35.9193,35.9738,35.756,35.7923,322697.0
2017-11-14 10:55:00,39.45,39.47,39.37,39.41,330252.0,35.7923,35.8104,35.7197,35.756,330252.0
2017-11-14 11:00:00,39.41,39.45,39.28,39.36,277165.0,35.756,35.7923,35.6381,35.7106,277165.0
2017-11-14 11:05:00,39.37,39.51,39.34,39.46,184571.0,35.7197,35.8467,35.6925,35.8014,184571.0
2017-11-14 11:10:00,39.46,39.57,39.38,39.56,272921.0,35.8014,35.9012,35.7288,35.8921,272921.0
2017-11-14 11:15:00,39.55,39.6,39.55,39.59,219104.0,35.883,35.9284,35.883,35.9193,219104.0
2017-11-14 11:20:00,39.58,39.59,39.36,39.42,208775.0,35.9102,35.9193,35.7106,35.7651,208775.0
2017-11-14 11:25:00,39.42,39.43,39.34,39.4,243315.0,35.7651,35.7742,35.6925,35.7469,243315.0
2017-11-14 11:30:00,39.4,39.42,39.22,39.3,460029.0,35.7469,35.7651,35.5836,35.6562,460029.0
2017-11-14 11:35:00,39.3,39.33,39.2,39.27,220144.0,35.6562,35.6834,35.5655,35.629,220144.0
2017-11-14 11:40:00,39.27,39.31,39.07,39.31,492479.0,35.629,35.6653,35.4475,35.6653,492479.0
2017-11-14 11:45:00,39.31,39.39,39.26,39.39,237989.0,35.6653,35.7379,35.6199,35.7379,237989.0
2017-11-14 11:50:00,39.39,39.44,39.23,39.27,248916.0,35.7379,35.7832,35.5927,35.629,248916.0
2017-11-14 11:55:00,39.26,39.3,39.2,39.28,237020.0,35.6199,35.6562,35.5655,35.6381,237020.0
2017-11-14 12:00:00,39.27,39.28,39.17,39.18,218931.0,35.629,35.6381,35.5383,35.5473,218931.0
2017-11-14 12:05:00,39.18,39.19,38.83,38.92,736030.0,35.5473,35.5564,35.2298,35.3114,736030.0
2017-11-14 12:10:00,38.91,38.95,38.66,38.79,496313.0,35.3024,35.3387,35.0755,35.1935,496313.0
2017-11-14 12:15:00,38.76,38.98,38.67,38.72,365242.0,35.1663,35.3659,35.0846,35.13,365242.0
2017-11-14 12:20:00,38.71,38.88,38.62,38.63,337639.0,35.1209,35.2752,35.0393,35.0483,337639.0
2017-11-14 12:25:00,38.63,38.66,38.41,38.53,526588.0,35.0483,35.0755,34.8487,34.9576,526588.0
2017-11-14 12:30:00,38.52,38.61,38.44,38.61,249015.0,34.9485,35.0302,34.8759,35.0302,249015.0
2017-11-14 12:35:00,38.61,38.67,38.53,38.54,261316.0,35.0302,35.0846,34.9576,34.9667,261316.0
2017-11-14 12:40:00,38.54,38.63,38.44,38.63,542522.0,34.9667,35.0483,34.8759,35.0483,542522.0
2017-11-14 12:45:00,38.63,38.78,38.62,38.68,262839.0,35.0483,35.1844,35.0393,35.0937,262839.0
2017-11-14 12:50:00,38.69,38.82,38.68,38.76,314624.0,35.1028,35.2207,35.0937,35.1663,314624.0
2017-11-14 12:55:00,38.76,38.78,38.66,38.66,468906.0,35.1663,35.1844,35.0755,35.0755,468906.0
2017-11-14 13:00:00,38.66,38.66,38.41,38.51,305942.0,35.0755,35.0755,34.8487,34.9395,305942.0
2017-11-14 13:05:00,38.51,38.52,38.4,38.49,262085.0,34.9395,34.9485,34.8397,34.9213,262085.0
2017-11-14 13:10:00,38.5,38.59,38.45,38.56,333247.0,34.9304,35.012,34.885,34.9848,333247.0
2017-11-14 13:15:00,38.56,38.57,38.43,38.46,202869.0,34.9848,34.9939,34.8669,34.8941,202869.0
2017-11-14 13:20:00,38.46,38.61,38.41,38.6,279769.0,34.8941,35.0302,34.8487,35.0211,279769.0
2017-11-14 13:25:00,38.61,38.67,38.56,38.6,263804.0,35.0302,35.0846,34.9848,35.0211,263804.0
2017-11-14 13:30:00,38.59,38.6,38.43,38.43,291893.0,35.012,35.0211,34.8669,34.8669,291893.0
2017-11-14 13:35:00,38.42,38.48,38.41,38.47,236195.0,34.8578,34.9122,34.8487,34.9032,236195.0
2017-11-14 13:40:00,38.46,38.5,38.25,38.3,661187.0,34.8941,34.9304,34.7036,34.7489,661187.0
2017-11-14 13:45:00,38.31,38.48,38.29,38.41,292809.0,34.758,34.9122,34.7399,34.8487,292809.0
2017-11-14 13:50:00,38.42,38.47,38.33,38.39,176940.0,34.8578,34.9032,34.7761,34.8306,176940.0
2017-11-14 13:55:00,38.39,38.5,38.38,38.47,325618.0,34.8306,34.9304,34.8215,34.9032,325618.0
2017-11-14 14:00:00,38.47,38.58,38.46,38.55,216811.0,34.9032,35.003,34.8941,34.9757,216811.0
2017-11-14 14:05:00,38.55,38.64,38.52,38.53,263408.0,34.9757,35.0574,34.9485,34.9576,263408.0
2017-11-14 14:10:00,38.52,38.58,38.45,38.53,241287.0,34.9485,35.003,34.885,34.9576,241287.0
2017-11-14 14:15:00,38.53,38.59,38.5,38.53,352040.0,34.9576,35.012,34.9304,34.9576,352040.0
2017-11-14 14:20:00,38.52,38.62,38.49,38.61,378064.0,34.9485,35.0393,34.9213,35.0302,378064.0
2017-11-14 14:25:00,38.61,38.7,38.59,38.62,250035.0,35.0302,35.1118,35.012,35.0393,250035.0
2017-11-14 14:30:00,38.62,38.63,38.55,38.56,230895.0,35.0393,35.0483,34.9757,34.9848,230895.0
2017-11-14 14:35:00,38.57,38.61,38.55,38.6,175286.0,34.9939,35.0302,34.9757,35.0211,175286.0
2017-11-14 14:40:00,38.6,38.71,38.59,38.69,243166.0,35.0211,35.1209,35.012,35.1028,243166.0
2017-11-14 14:45:00,38.7,38.81,38.69,38.76,397173.0,35.1118,35.2116,35.1028,35.1663,397173.0
2017-11-14 14:50:00,38.76,38.76,38.61,38.69,148975.0,35.1663,35.1663,35.0302,35.1028,148975.0
2017-11-14 14:55:00,38.69,38.76,38.67,38.74,308127.0,35.1028,35.1663,35.0846,35.1481,308127.0
2017-11-14 15:00:00,38.73,38.84,38.71,38.83,278007.0,35.1391,35.2389,35.1209,35.2298,278007.0
2017-11-14 15:05:00,38.83,38.91,38.81,38.86,366250.0,35.2298,35.3024,35.2116,35.257,366250.0
2017-11-14 15:10:00,38.85,38.92,38.84,38.91,211257.0,35.2479,35.3114,35.2389,35.3024,211257.0
2017-11-14 15:15:00,38.92,38.95,38.87,38.94,237585.0,35.3114,35.3387,35.2661,35.3296,237585.0
2017-11-14 15:20:00,38.94,38.95,38.87,38.88,369202.0,35.3296,35.3387,35.2661,35.2752,369202.0
2017-11-14 15:25:00,38.88,38.97,38.86,38.96,339706.0,35.2752,35.3568,35.257,35.3477,339706.0
2017-11-14 15:30:00,38.96,38.98,38.87,38.87,366932.0,35.3477,35.3659,35.2661,35.2661,366932.0
2017-11-14 15:35:00,38.87,38.87,38.75,38.8,367608.0,35.2661,35.2661,35.1572,35.2026,367608.0
2017-11-14 15:40:00,38.8,38.8,38.68,38.72,320844.0,35.2026,35.2026,35.0937,35.13,320844.0
2017-11-14 15:45:00,38.71,38.81,38.7,38.76,440463.0,35.1209,35.2116,35.1118,35.1663,440463.0
2017-11-14 15:50:00,38.76,38.87,38.74,38.84,537591.0,35.1663,35.2661,35.1481,35.2389,537591.0
2017-11-14 15:55:00,38.85,38.94,38.84,38.89,822795.0,35.2479,35.3296,35.2389,35.2842,822795.0
2017-11-15 09:30:00,38.5,38.52,38.25,38.34,1051027.0,34.9304,34.9485,34.7036,34.7852,1051027.0
2017-11-15 09:35:00,38.34,38.58,38.29,38.32,584130.0,34.7852,35.003,34.7399,34.7671,584130.0
2017-11-15 09:40:00,38.32,38.36,37.93,38.27,916028.0,34.7671,34.8034,34.4132,34.7217,916028.0
2017-11-15 09:45:00,38.27,38.32,37.95,38.01,987742.0,34.7217,34.7671,34.4314,34.4858,987742.0
2017-11-15 09:50:00,38.0,38.09,37.85,38.05,762183.0,34.4767,34.5584,34.3407,34.5221,762183.0
2017-11-15 09:55:00,38.05,38.05,37.9,37.91,416276.0,34.5221,34.5221,34.386,34.3951,416276.0
2017-11-15 10:00:00,37.9,37.98,37.81,37.96,448046.0,34.386,34.4586,34.3044,34.4405,448046.0
2017-11-15 10:05:00,37.95,37.97,37.79,37.86,390445.0,34.4314,34.4495,34.2862,34.3497,390445.0
2017-11-15 10:10:00,37.86,38.08,37.85,38.08,462411.0,34.3497,34.5493,34.3407,34.5493,462411.0
2017-11-15 10:15:00,38.07,38.29,38.06,38.25,380408.0,34.5403,34.7399,34.5312,34.7036,380408.0
2017-11-15 10:20:00,38.25,38.37,38.19,38.3,307407.0,34.7036,34.8124,34.6491,34.7489,307407.0
2017-11-15 10:25:00,38.3,38.34,38.26,38.3,259896.0,34.7489,34.7852,34.7126,34.7489,259896.0
2017-11-15 10:30:00,38.29,38.56,38.29,38.54,319124.0,34.7399,34.9848,34.7399,34.9667,319124.0
2017-11-15 10:35:00,38.54,38.55,38.41,38.41,191739.0,34.9667,34.9757,34.8487,34.8487,191739.0
2017-11-15 10:40:00,38.42,38.48,38.28,38.32,235416.0,34.8578,34.9122,34.7308,34.7671,235416.0
2017-11-15 10:45:00,38.32,38.32,38.18,38.23,216903.0,34.7671,34.7671,34.6401,34.6854,216903.0
2017-11-15 10:50:00,38.23,38.29,38.17,38.19,167660.0,34.6854,34.7399,34.631,34.6491,167660.0
2017-11-15 10:55:00,38.18,38.3,38.1,38.29,239265.0,34.6401,34.7489,34.5675,34.7399,239265.0
2017-11-15 11:00:00,38.29,38.39,38.29,38.31,118859.0,34.7399,34.8306,34.7399,34.758,118859.0
2017-11-15 11:05:00,38.32,38.57,38.27,38.55,246518.0,34.7671,34.9939,34.7217,34.9757,246518.0
2017-11-15 11:10:00,38.55,38.57,38.43,38.46,144249.0,34.9757,34.9939,34.8669,34.8941,144249.0
2017-11-15 11:15:00,38.45,38.52,38.44,38.45,111288.0,34.885,34.9485,34.8759,34.885,111288.0
2017-11-15 11:20:00,38.44,38.53,38.33,38.52,188823.0,34.8759,34.9576,34.7761,34.9485,188823.0
2017-11-15 11:25:00,38.53,38.61,38.52,38.59,182248.0,34.9576,35.0302,34.9485,35.012,182248.0
2017-11-15 11:30:00,38.59,38.6,38.53,38.56,115084.0,35.012,35.0211,34.9576,34.9848,115084.0
2017-11-15 11:35:00,38.56,38.61,38.51,38.61,195792.0,34.9848,35.0302,34.9395,35.0302,195792.0
2017-11-15 11:40:00,38.61,38.77,38.6,38.71,328001.0,35.0302,35.1754,35.0211,35.1209,328001.0
2017-11-15 11:45:00,38.71,38.71,38.62,38.66,122121.0,35.1209,35.1209,35.0393,35.0755,122121.0
2017-11-15 11:50:00,38.66,38.71,38.65,38.67,101345.0,35.0755,35.1209,35.0665,35.0846,101345.0
2017-11-15 11:55:00,38.67,38.68,38.6,38.67,121306.0,35.0846,35.0937,35.0211,35.0846,121306.0
2017-11-15 12:00:00,38.67,38.68,38.55,38.57,204326.0,35.0846,35.0937,34.9757,34.9939,204326.0
2017-11-15 12:05:00,38.57,38.58,38.5,38.56,137098.0,34.9939,35.003,34.9304,34.9848,137098.0
2017-11-15 12:10:00,38.55,38.63,38.51,38.63,108634.0,34.9757,35.0483,34.9395,35.0483,108634.0
2017-11-15 12:15:00,38.62,38.65,38.6,38.62,73324.0,35.0393,35.0665,35.0211,35.0393,73324.0
2017-11-15 12:20:00,38.62,38.65,38.56,38.61,65870.0,35.0393,35.0665,34.9848,35.0302,65870.0
2017-11-15 12:25:00,38.61,38.69,38.56,38.68,122229.0,35.0302,35.1028,34.9848,35.0937,122229.0
2017-11-15 12:30:00,38.69,38.74,38.65,38.73,59072.0,35.1028,35.1481,35.0665,35.1391,59072.0
2017-11-15 12:35:00,38.74,38.76,38.72,38.76,73422.0,35.1481,35.1663,35.13,35.1663,73422.0
2017-11-15 12:40:00,38.75,38.76,38.68,38.68,95267.0,35.1572,35.1663,35.0937,35.0937,95267.0
2017-11-15 12:45:00,38.69,38.7,38.63,38.68,90865.0,35.1028,35.1118,35.0483,35.0937,90865.0
2017-11-15 12:50:00,38.68,38.75,38.66,38.7,81687.0,35.0937,35.1572,35.0755,35.1118,81687.0
2017-11-15 12:55:00,38.69,38.75,38.68,38.75,82515.0,35.1028,35.1572,35.0937,35.1572,82515.0
2017-11-15 13:00:00,38.74,38.75,38.7,38.72,73439.0,35.1481,35.1572,35.1118,35.13,73439.0
2017-11-15 13:05:00,38.72,38.72,38.63,38.64,70049.0,35.13,35.13,35.0483,35.0574,70049.0
2017-11-15 13:10:00,38.64,38.64,38.58,38.58,134671.0,35.0574,35.0574,35.003,35.003,134671.0
2017-11-15 13:15:00,38.59,38.67,38.57,38.63,93872.0,35.012,35.0846,34.9939,35.0483,93872.0
2017-11-15 13:20:00,38.63,38.7,38.61,38.68,82476.0,35.0483,35.1118,35.0302,35.0937,82476.0
2017-11-15 13:25:00,38.68,38.72,38.66,38.67,58273.0,35.0937,35.13,35.0755,35.0846,58273.0
2017-11-15 13:30:00,38.68,38.75,38.67,38.7,91899.0,35.0937,35.1572,35.0846,35.1118,91899.0
2017-11-15 13:35:00,38.7,38.76,38.69,38.74,80272.0,35.1118,35.1663,35.1028,35.1481,80272.0
2017-11-15 13:40:00,38.73,38.79,38.73,38.77,90248.0,35.1391,35.1935,35.1391,35.1754,90248.0
2017-11-15 13:45:00,38.76,38.79,38.75,38.77,86415.0,35.1663,35.1935,35.1572,35.1754,86415.0
2017-11-15 13:50:00,38.78,38.8,38.73,38.73,108698.0,35.1844,35.2026,35.1391,35.1391,108698.0
2017-11-15 13:55:00,38.73,38.79,38.67,38.76,94507.0,35.1391,35.1935,35.0846,35.1663,94507.0
2017-11-15 14:00:00,38.77,38.79,38.75,38.76,72638.0,35.1754,35.1935,35.1572,35.1663,72638.0
2017-11-15 14:05:00,38.75,38.79,38.75,38.75,50415.0,35.1572,35.1935,35.1572,35.1572,50415.0
2017-11-15 14:10:00,38.75,38.76,38.66,38.69,89440.0,35.1572,35.1663,35.0755,35.1028,89440.0
2017-11-15 14:15:00,38.68,38.75,38.68,38.75,82763.0,35.0937,35.1572,35.0937,35.1572,82763.0
2017-11-15 14:20:00,38.75,38.8,38.68,38.7,131843.0,35.1572,35.2026,35.0937,35.1118,131843.0
2017-11-15 14:25:00,38.7,38.78,38.69,38.77,107380.0,35.1118,35.1844,35.1028,35.1754,107380.0
2017-11-15 14:30:00,38.76,38.8,38.75,38.78,85722.0,35.1663,35.2026,35.1572,35.1844,85722.0
2017-11-15 14:35:00,38.78,38.78,38.71,38.78,76172.0,35.1844,35.1844,35.1209,35.1844,76172.0
2017-11-15 14:40:00,38.77,38.78,38.74,38.76,93743.0,35.1754,35.1844,35.1481,35.1663,93743.0
2017-11-15 14:45:00,38.76,38.93,38.75,38.9,258374.0,35.1663,35.3205,35.1572,35.2933,258374.0
2017-11-15 14:50:00,38.91,38.99,38.88,38.98,159764.0,35.3024,35.375,35.2752,35.3659,159764.0
2017-11-15 14:55:00,38.98,39.05,38.92,38.98,232447.0,35.3659,35.4294,35.3114,35.3659,232447.0
2017-11-15 15:00:00,38.98,39.0,38.93,38.99,143219.0,35.3659,35.384,35.3205,35.375,143219.0
2017-11-15 15:05:00,38.99,39.02,38.96,38.97,203659.0,35.375,35.4022,35.3477,35.3568,203659.0
2017-11-15 15:10:00,38.97,39.08,38.97,39.07,153345.0,35.3568,35.4566,35.3568,35.4475,153345.0
2017-11-15 15:15:00,39.07,39.13,39.04,39.13,184737.0,35.4475,35.502,35.4203,35.502,184737.0
2017-11-15 15:20:00,39.12,39.13,39.02,39.07,191349.0,35.4929,35.502,35.4022,35.4475,191349.0
2017-11-15 15:25:00,39.07,39.13,39.03,39.13,247277.0,35.4475,35.502,35.4112,35.502,247277.0
2017-11-15 15:30:00,39.13,39.19,39.11,39.16,196434.0,35.502,35.5564,35.4838,35.5292,196434.0
2017-11-15 15:35:00,39.16,39.16,39.11,39.14,182588.0,35.5292,35.5292,35.4838,35.511,182588.0
2017-11-15 15:40:00,39.13,39.19,39.05,39.19,341909.0,35.502,35.5564,35.4294,35.5564,341909.0
2017-11-15 15:45:00,39.19,39.25,39.17,39.21,359805.0,35.5564,35.6108,35.5383,35.5746,359805.0
2017-11-15 15:50:00,39.2,39.25,39.17,39.23,407803.0,35.5655,35.6108,35.5383,35.5927,407803.0
2017-11-15 15:55:00,39.23,39.38,39.19,39.35,1152857.0,35.5927,35.7288,35.5564,35.7016,1152857.0
2017-11-16 09:30:00,39.64,39.76,39.34,39.7,1018359.0,35.9647,36.0736,35.6925,36.0191,1018359.0
2017-11-16 09:35:00,39.7,40.09,39.59,40.07,974277.0,36.0191,36.373,35.9193,36.3548,974277.0
2017-11-16 09:40:00,40.07,40.13,39.55,39.81,612502.0,36.3548,36.4093,35.883,36.1189,612502.0
2017-11-16 09:45:00,39.82,40.01,39.82,39.94,346942.0,36.128,36.3004,36.128,36.2369,346942.0
2017-11-16 09:50:00,39.95,40.05,39.94,39.98,334462.0,36.2459,36.3367,36.2369,36.2732,334462.0
2017-11-16 09:55:00,39.98,40.14,39.96,40.13,515994.0,36.2732,36.4183,36.255,36.4093,515994.0
2017-11-16 10:00:00,40.13,40.23,40.05,40.23,541337.0,36.4093,36.5,36.3367,36.5,541337.0
2017-11-16 10:05:00,40.23,40.25,40.12,40.13,331892.0,36.5,36.5181,36.4002,36.4093,331892.0
2017-11-16 10:10:00,40.12,40.25,40.09,40.17,213745.0,36.4002,36.5181,36.373,36.4455,213745.0
2017-11-16 10:15:00,40.17,40.24,40.08,40.24,291365.0,36.4455,36.5091,36.3639,36.5091,291365.0
2017-11-16 10:20:00,40.24,40.25,39.97,39.98,309800.0,36.5091,36.5181,36.2641,36.2732,309800.0
2017-11-16 10:25:00,39.99,40.11,39.99,40.09,170125.0,36.2822,36.3911,36.2822,36.373,170125.0
2017-11-16 10:30:00,40.09,40.22,40.07,40.22,202388.0,36.373,36.4909,36.3548,36.4909,202388.0
2017-11-16 10:35:00,40.21,40.25,40.14,40.14,227749.0,36.4818,36.5181,36.4183,36.4183,227749.0
2017-11-16 10:40:00,40.15,40.21,40.13,40.16,96322.0,36.4274,36.4818,36.4093,36.4365,96322.0
2017-11-16 10:45:00,40.17,40.22,40.06,40.14,200085.0,36.4455,36.4909,36.3457,36.4183,200085.0
2017-11-16 10:50:00,40.14,40.36,40.12,40.29,574661.0,36.4183,36.6179,36.4002,36.5544,574661.0
2017-11-16 10:55:00,40.28,40.47,40.26,40.45,394820.0,36.5453,36.7177,36.5272,36.6996,394820.0
2017-11-16 11:00:00,40.47,40.53,40.39,40.5,454901.0,36.7177,36.7722,36.6451,36.7449,454901.0
2017-11-16 11:05:00,40.51,40.58,40.48,40.53,256626.0,36.754,36.8175,36.7268,36.7722,256626.0
2017-11-16 11:10:00,40.52,40.57,40.42,40.46,159821.0,36.7631,36.8085,36.6724,36.7087,159821.0
2017-11-16 11:15:00,40.45,40.48,40.34,40.35,160871.0,36.6996,36.7268,36.5998,36.6089,160871.0
2017-11-16 11:20:00,40.34,40.44,40.33,40.35,180457.0,36.5998,36.6905,36.5907,36.6089,180457.0
2017-11-16 11:25:00,40.35,40.45,40.34,40.44,190109.0,36.6089,36.6996,36.5998,36.6905,190109.0
2017-11-16 11:30:00,40.44,40.48,40.4,40.41,107888.0,36.6905,36.7268,36.6542,36.6633,107888.0
2017-11-16 11:35:00,40.41,40.42,40.3,40.32,149559.0,36.6633,36.6724,36.5635,36.5816,149559.0
2017-11-16 11:40:00,40.31,40.38,40.27,40.38,186556.0,36.5726,36.6361,36.5363,36.6361,186556.0
2017-11-16 11:45:00,40.38,40.38,40.32,40.35,88584.0,36.6361,36.6361,36.5816,36.6089,88584.0
2017-11-16 11:50:00,40.35,40.42,40.33,40.36,140587.0,36.6089,36.6724,36.5907,36.6179,140587.0
2017-11-16 11:55:00,40.36,40.4,40.32,40.34,113990.0,36.6179,36.6542,36.5816,36.5998,113990.0
2017-11-16 12:00:00,40.35,40.4,40.34,40.39,69397.0,36.6089,36.6542,36.5998,36.6451,69397.0
2017-11-16 12:05:00,40.39,40.44,40.37,40.39,127191.0,36.6451,36.6905,36.627,36.6451,127191.0
2017-11-16 12:10:00,40.39,40.4,40.36,40.37,39386.0,36.6451,36.6542,36.6179,36.627,39386.0
2017-11-16 12:15:00,40.37,40.41,40.36,40.41,52218.0,36.627,36.6633,36.6179,36.6633,52218.0
2017-11-16 12:20:00,40.4,40.48,40.4,40.42,138329.0,36.6542,36.7268,36.6542,36.6724,138329.0
2017-11-16 12:25:00,40.43,40.48,40.4,40.47,80715.0,36.6814,36.7268,36.6542,36.7177,80715.0
2017-11-16 12:30:00,40.46,40.48,40.4,40.45,90868.0,36.7087,36.7268,36.6542,36.6996,90868.0
2017-11-16 12:35:00,40.46,40.46,40.41,40.41,95288.0,36.7087,36.7087,36.6633,36.6633,95288.0
2017-11-16 12:40:00,40.42,40.45,40.37,40.45,77879.0,36.6724,36.6996,36.627,36.6996,77879.0
2017-11-16 12:45:00,40.45,40.51,40.44,40.45,240812.0,36.6996,36.754,36.6905,36.6996,240812.0
2017-11-16 12:50:00,40.45,40.47,40.36,40.45,81220.0,36.6996,36.7177,36.6179,36.6996,81220.0
2017-11-16 12:55:00,40.44,40.48,40.43,40.44,49599.0,36.6905,36.7268,36.6814,36.6905,49599.0
2017-11-16 13:00:00,40.44,40.45,40.42,40.44,69398.0,36.6905,36.6996,36.6724,36.6905,69398.0
2017-11-16 13:05:00,40.44,40.45,40.36,40.38,86944.0,36.6905,36.6996,36.6179,36.6361,86944.0
2017-11-16 13:10:00,40.38,40.4,40.32,40.34,126853.0,36.6361,36.6542,36.5816,36.5998,126853.0
2017-11-16 13:15:00,40.34,40.34,40.21,40.21,154596.0,36.5998,36.5998,36.4818,36.4818,154596.0
2017-11-16 13:20:00,40.21,40.26,40.16,40.25,198710.0,36.4818,36.5272,36.4365,36.5181,198710.0
2017-11-16 13:25:00,40.24,40.27,40.18,40.21,102544.0,36.5091,36.5363,36.4546,36.4818,102544.0
2017-11-16 13:30:00,40.22,40.26,40.21,40.22,87668.0,36.4909,36.5272,36.4818,36.4909,87668.0
2017-11-16 13:35:00,40.21,40.21,40.16,40.16,86520.0,36.4818,36.4818,36.4365,36.4365,86520.0
2017-11-16 13:40:00,40.16,40.2,40.13,40.19,106667.0,36.4365,36.4728,36.4093,36.4637,106667.0
2017-11-16 13:45:00,40.18,40.19,40.13,40.16,116927.0,36.4546,36.4637,36.4093,36.4365,116927.0
2017-11-16 13:50:00,40.16,40.24,40.15,40.24,92533.0,36.4365,36.5091,36.4274,36.5091,92533.0
2017-11-16 13:55:00,40.24,40.28,40.21,40.22,85510.0,36.5091,36.5453,36.4818,36.4909,85510.0
2017-11-16 14:00:00,40.22,40.31,40.22,40.3,54769.0,36.4909,36.5726,36.4909,36.5635,54769.0
2017-11-16 14:05:00,40.3,40.31,40.24,40.26,71558.0,36.5635,36.5726,36.5091,36.5272,71558.0
2017-11-16 14:10:00,40.27,40.28,40.22,40.23,56232.0,36.5363,36.5453,36.4909,36.5,56232.0
2017-11-16 14:15:00,40.24,40.27,40.23,40.26,84833.0,36.5091,36.5363,36.5,36.5272,84833.0
2017-11-16 14:20:00,40.26,40.26,40.22,40.25,81936.0,36.5272,36.5272,36.4909,36.5181,81936.0
2017-11-16 14:25:00,40.25,40.27,40.23,40.26,68226.0,36.5181,36.5363,36.5,36.5272,68226.0
2017-11-16 14:30:00,40.27,40.31,40.24,40.26,117749.0,36.5363,36.5726,36.5091,36.5272,117749.0
2017-11-16 14:35:00,40.26,40.28,40.23,40.27,73459.0,36.5272,36.5453,36.5,36.5363,73459.0
2017-11-16 14:40:00,40.28,40.3,40.24,40.27,88866.0,36.5453,36.5635,36.5091,36.5363,88866.0
2017-11-16 14:45:00,40.27,40.29,40.25,40.27,55561.0,36.5363,36.5544,36.5181,36.5363,55561.0
2017-11-16 14:50:00,40.27,40.33,40.27,40.28,78838.0,36.5363,36.5907,36.5363,36.5453,78838.0
2017-11-16 14:55:00,40.28,40.32,40.24,40.25,83456.0,36.5453,36.5816,36.5091,36.5181,83456.0
2017-11-16 15:00:00,40.25,40.27,40.23,40.25,127064.0,36.5181,36.5363,36.5,36.5181,127064.0
2017-11-16 15:05:00,40.25,40.27,40.23,40.25,83653.0,36.5181,36.5363,36.5,36.5181,83653.0
2017-11-16 15:10:00,40.25,40.3,40.24,40.29,89854.0,36.5181,36.5635,36.5091,36.5544,89854.0
2017-11-16 15:15:00,40.3,40.3,40.21,40.25,142653.0,36.5635,36.5635,36.4818,36.5181,142653.0
2017-11-16 15:20:00,40.26,40.29,40.25,40.28,113912.0,36.5272,36.5544,36.5181,36.5453,113912.0
2017-11-16 15:25:00,40.28,40.36,40.28,40.36,369610.0,36.5453,36.6179,36.5453,36.6179,369610.0
2017-11-16 15:30:00,40.36,40.39,40.35,40.39,146905.0,36.6179,36.6451,36.6089,36.6451,146905.0
2017-11-16 15:35:00,40.39,40.4,40.36,40.4,127448.0,36.6451,36.6542,36.6179,36.6542,127448.0
2017-11-16 15:40:00,40.4,40.46,40.39,40.46,352146.0,36.6542,36.7087,36.6451,36.7087,352146.0
2017-11-16 15:45:00,40.46,40.46,40.38,40.38,346150.0,36.7087,36.7087,36.6361,36.6361,346150.0
2017-11-16 15:50:00,40.39,40.39,40.23,40.25,503348.0,36.6451,36.6451,36.5,36.5181,503348.0
2017-11-16 15:55:00,40.25,40.3,40.2,40.22,634365.0,36.5181,36.5635,36.4728,36.4909,634365.0
2017-11-17 09:30:00,40.34,40.55,40.22,40.33,818989.0,36.5998,36.7903,36.4909,36.5907,818989.0
2017-11-17 09:35:00,40.33,40.43,40.13,40.13,382506.0,36.5907,36.6814,36.4093,36.4093,382506.0
2017-11-17 09:40:00,40.12,40.2,40.02,40.19,294513.0,36.4002,36.4728,36.3095,36.4637,294513.0
2017-11-17 09:45:00,40.18,40.19,40.02,40.07,231884.0,36.4546,36.4637,36.3095,36.3548,231884.0
2017-11-17 09:50:00,40.07,40.19,40.03,40.09,170344.0,36.3548,36.4637,36.3185,36.373,170344.0
2017-11-17 09:55:00,40.1,40.2,40.07,40.18,229394.0,36.382,36.4728,36.3548,36.4546,229394.0
2017-11-17 10:00:00,40.17,40.18,39.95,40.02,318917.0,36.4455,36.4546,36.2459,36.3095,318917.0
2017-11-17 10:05:00,40.02,40.05,39.97,40.0,196999.0,36.3095,36.3367,36.2641,36.2913,196999.0
2017-11-17 10:10:00,40.01,40.07,39.95,39.98,238691.0,36.3004,36.3548,36.2459,36.2732,238691.0
2017-11-17 10:15:00,39.98,40.13,39.97,40.08,148922.0,36.2732,36.4093,36.2641,36.3639,148922.0
2017-11-17 10:20:00,40.08,40.19,40.08,40.16,136448.0,36.3639,36.4637,36.3639,36.4365,136448.0
2017-11-17 10:25:00,40.16,40.18,40.08,40.14,189738.0,36.4365,36.4546,36.3639,36.4183,189738.0
2017-11-17 10:30:00,40.15,40.22,40.13,40.21,299056.0,36.4274,36.4909,36.4093,36.4818,299056.0
2017-11-17 10:35:00,40.22,40.28,40.21,40.24,210351.0,36.4909,36.5453,36.4818,36.5091,210351.0
2017-11-17 10:40:00,40.25,40.39,40.25,40.39,208166.0,36.5181,36.6451,36.5181,36.6451,208166.0
2017-11-17 10:45:00,40.38,40.47,40.35,40.47,165267.0,36.6361,36.7177,36.6089,36.7177,165267.0
2017-11-17 10:50:00,40.46,40.55,40.41,40.53,297554.0,36.7087,36.7903,36.6633,36.7722,297554.0
2017-11-17 10:55:00,40.53,40.55,40.45,40.52,172406.0,36.7722,36.7903,36.6996,36.7631,172406.0
2017-11-17 11:00:00,40.52,40.55,40.51,40.52,129651.0,36.7631,36.7903,36.754,36.7631,129651.0
2017-11-17 11:05:00,40.52,40.55,40.51,40.54,230483.0,36.7631,36.7903,36.754,36.7812,230483.0
2017-11-17 11:10:00,40.54,40.66,40.52,40.64,301113.0,36.7812,36.8901,36.7631,36.872,301113.0
2017-11-17 11:15:00,40.64,40.73,40.62,40.66,199107.0,36.872,36.9536,36.8538,36.8901,199107.0
2017-11-17 11:20:00,40.66,40.69,40.58,40.58,199414.0,36.8901,36.9173,36.8175,36.8175,199414.0
2017-11-17 11:25:00,40.57,40.61,40.52,40.55,125276.0,36.8085,36.8448,36.7631,36.7903,125276.0
2017-11-17 11:30:00,40.54,40.58,40.53,40.56,139655.0,36.7812,36.8175,36.7722,36.7994,139655.0
2017-11-17 11:35:00,40.56,40.56,40.46,40.48,157366.0,36.7994,36.7994,36.7087,36.7268,157366.0
2017-11-17 11:40:00,40.47,40.55,40.42,40.52,130770.0,36.7177,36.7903,36.6724,36.7631,130770.0
2017-11-17 11:45:00,40.52,40.56,40.47,40.49,82447.0,36.7631,36.7994,36.7177,36.7359,82447.0
2017-11-17 11:50:00,40.48,40.53,40.45,40.52,120697.0,36.7268,36.7722,36.6996,36.7631,120697.0
2017-11-17 11:55:00,40.51,40.56,40.48,40.56,95813.0,36.754,36.7994,36.7268,36.7994,95813.0
2017-11-17 12:00:00,40.55,40.56,40.39,40.39,160800.0,36.7903,36.7994,36.6451,36.6451,160800.0
2017-11-17 12:05:00,40.4,40.44,40.36,40.43,124343.0,36.6542,36.6905,36.6179,36.6814,124343.0
2017-11-17 12:10:00,40.43,40.47,40.38,40.44,136101.0,36.6814,36.7177,36.6361,36.6905,136101.0
2017-11-17 12:15:00,40.43,40.45,40.42,40.45,132801.0,36.6814,36.6996,36.6724,36.6996,132801.0
2017-11-17 12:20:00,40.44,40.54,40.42,40.54,105037.0,36.6905,36.7812,36.6724,36.7812,105037.0
2017-11-17 12:25:00,40.54,40.57,40.49,40.49,161986.0,36.7812,36.8085,36.7359,36.7359,161986.0
2017-11-17 12:30:00,40.48,40.53,40.45,40.5,76001.0,36.7268,36.7722,36.6996,36.7449,76001.0
2017-11-17 12:35:00,40.51,40.53,40.46,40.5,107198.0,36.754,36.7722,36.7087,36.7449,107198.0
2017-11-17 12:40:00,40.5,40.55,40.5,40.54,83767.0,36.7449,36.7903,36.7449,36.7812,83767.0
2017-11-17 12:45:00,40.54,40.55,40.49,40.5,89061.0,36.7812,36.7903,36.7359,36.7449,89061.0
2017-11-17 12:50:00,40.51,40.52,40.44,40.46,88205.0,36.754,36.7631,36.6905,36.7087,88205.0
2017-11-17 12:55:00,40.45,40.47,40.43,40.45,110764.0,36.6996,36.7177,36.6814,36.6996,110764.0
2017-11-17 13:00:00,40.46,40.46,40.44,40.44,43570.0,36.7087,36.7087,36.6905,36.6905,43570.0
2017-11-17 13:05:00,40.45,40.45,40.4,40.4,111744.0,36.6996,36.6996,36.6542,36.6542,111744.0
2017-11-17 13:10:00,40.4,40.44,40.36,40.39,101853.0,36.6542,36.6905,36.6179,36.6451,101853.0
2017-11-17 13:15:00,40.39,40.42,40.37,40.41,72201.0,36.6451,36.6724,36.627,36.6633,72201.0
2017-11-17 13:20:00,40.4,40.42,40.39,40.39,35300.0,36.6542,36.6724,36.6451,36.6451,35300.0
2017-11-17 13:25:00,40.39,40.51,40.38,40.5,136544.0,36.6451,36.754,36.6361,36.7449,136544.0
2017-11-17 13:30:00,40.5,40.51,40.46,40.48,91975.0,36.7449,36.754,36.7087,36.7268,91975.0
2017-11-17 13:35:00,40.47,40.52,40.47,40.51,66288.0,36.7177,36.7631,36.7177,36.754,66288.0
2017-11-17 13:40:00,40.5,40.54,40.48,40.54,95423.0,36.7449,36.7812,36.7268,36.7812,95423.0
2017-11-17 13:45:00,40.54,40.55,40.5,40.5,55307.0,36.7812,36.7903,36.7449,36.7449,55307.0
2017-11-17 13:50:00,40.5,40.57,40.5,40.54,201121.0,36.7449,36.8085,36.7449,36.7812,201121.0
2017-11-17 13:55:00,40.54,40.54,40.5,40.53,48192.0,36.7812,36.7812,36.7449,36.7722,48192.0
2017-11-17 14:00:00,40.52,40.57,40.52,40.55,100119.0,36.7631,36.8085,36.7631,36.7903,100119.0
2017-11-17 14:05:00,40.55,40.58,40.54,40.55,78429.0,36.7903,36.8175,36.7812,36.7903,78429.0
2017-11-17 14:10:00,40.55,40.55,40.5,40.53,102008.0,36.7903,36.7903,36.7449,36.7722,102008.0
2017-11-17 14:15:00,40.52,40.52,40.48,40.48,54834.0,36.7631,36.7631,36.7268,36.7268,54834.0
2017-11-17 14:20:00,40.48,40.5,40.45,40.49,61729.0,36.7268,36.7449,36.6996,36.7359,61729.0
2017-11-17 14:25:00,40.49,40.5,40.45,40.45,59965.0,36.7359,36.7449,36.6996,36.6996,59965.0
2017-11-17 14:30:00,40.46,40.53,40.45,40.52,155686.0,36.7087,36.7722,36.6996,36.7631,155686.0
2017-11-17 14:35:00,40.52,40.56,40.51,40.55,116355.0,36.7631,36.7994,36.754,36.7903,116355.0
2017-11-17 14:40:00,40.55,40.57,40.51,40.54,132339.0,36.7903,36.8085,36.754,36.7812,132339.0
2017-11-17 14:45:00,40.54,40.56,40.53,40.55,125442.0,36.7812,36.7994,36.7722,36.7903,125442.0
2017-11-17 14:50:00,40.55,40.56,40.5,40.51,106329.0,36.7903,36.7994,36.7449,36.754,106329.0
2017-11-17 14:55:00,40.52,40.52,40.48,40.5,157255.0,36.7631,36.7631,36.7268,36.7449,157255.0
2017-11-17 15:00:00,40.5,40.51,40.49,40.5,132866.0,36.7449,36.754,36.7359,36.7449,132866.0
2017-11-17 15:05:00,40.49,40.51,40.4,40.47,105079.0,36.7359,36.754,36.6542,36.7177,105079.0
2017-11-17 15:10:00,40.46,40.47,40.39,40.4,246192.0,36.7087,36.7177,36.6451,36.6542,246192.0
2017-11-17 15:15:00,40.41,40.41,40.32,40.32,281742.0,36.6633,36.6633,36.5816,36.5816,281742.0
2017-11-17 15:20:00,40.31,40.32,40.2,40.25,347143.0,36.5726,36.5816,36.4728,36.5181,347143.0
2017-11-17 15:25:00,40.25,40.31,40.24,40.3,248512.0,36.5181,36.5726,36.5091,36.5635,248512.0
2017-11-17 15:30:00,40.3,40.36,40.28,40.33,151107.0,36.5635,36.6179,36.5453,36.5907,151107.0
2017-11-17 15:35:00,40.32,40.37,40.3,40.3,114382.0,36.5816,36.627,36.5635,36.5635,114382.0
2017-11-17 15:40:00,40.3,40.31,40.24,40.25,226529.0,36.5635,36.5726,36.5091,36.5181,226529.0
2017-11-17 15:45:00,40.25,40.27,40.22,40.25,166480.0,36.5181,36.5363,36.4909,36.5181,166480.0
2017-11-17 15:50:00,40.24,40.29,40.21,40.23,369138.0,36.5091,36.5544,36.4818,36.5,369138.0
2017-11-17 15:55:00,40.23,40.27,40.16,40.25,977976.0,36.5,36.5363,36.4365,36.5181,977976.0
2017-11-20 09:30:00,40.37,40.45,39.72,39.87,1086312.0,36.627,36.6996,36.0373,36.1734,1086312.0
2017-11-20 09:35:00,39.87,39.88,39.58,39.71,494256.0,36.1734,36.1824,35.9102,36.0282,494256.0
2017-11-20 09:40:00,39.71,39.86,39.64,39.65,482683.0,36.0282,36.1643,35.9647,35.9738,482683.0
2017-11-20 09:45:00,39.65,39.69,39.61,39.62,455363.0,35.9738,36.0101,35.9375,35.9465,455363.0
2017-11-20 09:50:00,39.61,39.65,39.47,39.5,506224.0,35.9375,35.9738,35.8104,35.8377,506224.0
2017-11-20 09:55:00,39.5,39.53,39.39,39.5,370059.0,35.8377,35.8649,35.7379,35.8377,370059.0
2017-11-20 10:00:00,39.5,39.59,39.47,39.49,343429.0,35.8377,35.9193,35.8104,35.8286,343429.0
2017-11-20 10:05:00,39.5,39.54,39.36,39.45,354723.0,35.8377,35.874,35.7106,35.7923,354723.0
2017-11-20 10:10:00,39.45,39.48,39.35,39.41,331587.0,35.7923,35.8195,35.7016,35.756,331587.0
2017-11-20 10:15:00,39.41,39.52,39.36,39.52,357842.0,35.756,35.8558,35.7106,35.8558,357842.0
2017-11-20 10:20:00,39.51,39.51,39.39,39.4,245930.0,35.8467,35.8467,35.7379,35.7469,245930.0
2017-11-20 10:25:00,39.4,39.45,39.21,39.23,412738.0,35.7469,35.7923,35.5746,35.5927,412738.0
2017-11-20 10:30:00,39.24,39.24,39.07,39.08,555402.0,35.6018,35.6018,35.4475,35.4566,555402.0
2017-11-20 10:35:00,39.09,39.2,39.05,39.06,356429.0,35.4657,35.5655,35.4294,35.4385,356429.0
2017-11-20 10:40:00,39.05,39.06,38.95,39.01,542320.0,35.4294,35.4385,35.3387,35.3931,542320.0
2017-11-20 10:45:00,39.0,39.09,38.99,39.08,364955.0,35.384,35.4657,35.375,35.4566,364955.0
2017-11-20 10:50:00,39.07,39.1,39.01,39.03,299219.0,35.4475,35.4748,35.3931,35.4112,299219.0
2017-11-20 10:55:00,39.03,39.04,38.9,39.02,288372.0,35.4112,35.4203,35.2933,35.4022,288372.0
2017-11-20 11:00:00,39.03,39.25,39.03,39.24,275739.0,35.4112,35.6108,35.4112,35.6018,275739.0
2017-11-20 11:05:00,39.24,39.41,39.23,39.35,409925.0,35.6018,35.756,35.5927,35.7016,409925.0
2017-11-20 11:10:00,39.34,39.52,39.33,39.5,348317.0,35.6925,35.8558,35.6834,35.8377,348317.0
2017-11-20 11:15:00,39.51,39.58,39.45,39.52,287366.0,35.8467,35.9102,35.7923,35.8558,287366.0
2017-11-20 11:20:00,39.52,39.54,39.41,39.46,203597.0,35.8558,35.874,35.756,35.8014,203597.0
2017-11-20 11:25:00,39.46,39.59,39.46,39.57,199968.0,35.8014,35.9193,35.8014,35.9012,199968.0
2017-11-20 11:30:00,39.57,39.62,39.53,39.57,279330.0,35.9012,35.9465,35.8649,35.9012,279330.0
2017-11-20 11:35:00,39.56,39.68,39.5,39.57,215393.0,35.8921,36.001,35.8377,35.9012,215393.0
2017-11-20 11:40:00,39.58,39.58,39.45,39.5,123152.0,35.9102,35.9102,35.7923,35.8377,123152.0
2017-11-20 11:45:00,39.51,39.57,39.46,39.52,112150.0,35.8467,35.9012,35.8014,35.8558,112150.0
2017-11-20 11:50:00,39.53,39.59,39.48,39.55,82097.0,35.8649,35.9193,35.8195,35.883,82097.0
2017-11-20 11:55:00,39.54,39.55,39.47,39.49,105783.0,35.874,35.883,35.8104,35.8286,105783.0
2017-11-20 12:00:00,39.5,39.53,39.44,39.49,116011.0,35.8377,35.8649,35.7832,35.8286,116011.0
2017-11-20 12:05:00,39.48,39.49,39.4,39.4,114064.0,35.8195,35.8286,35.7469,35.7469,114064.0
2017-11-20 12:10:00,39.41,39.47,39.33,39.35,108764.0,35.756,35.8104,35.6834,35.7016,108764.0
2017-11-20 12:15:00,39.35,39.35,39.22,39.23,146512.0,35.7016,35.7016,35.5836,35.5927,146512.0
2017-11-20 12:20:00,39.23,39.27,39.1,39.16,152834.0,35.5927,35.629,35.4748,35.5292,152834.0
2017-11-20 12:25:00,39.16,39.26,39.15,39.21,156833.0,35.5292,35.6199,35.5201,35.5746,156833.0
2017-11-20 12:30:00,39.22,39.28,39.2,39.26,97009.0,35.5836,35.6381,35.5655,35.6199,97009.0
2017-11-20 12:35:00,39.25,39.26,39.17,39.2,108583.0,35.6108,35.6199,35.5383,35.5655,108583.0
2017-11-20 12:40:00,39.19,39.24,39.13,39.13,126427.0,35.5564,35.6018,35.502,35.502,126427.0
2017-11-20 12:45:00,39.14,39.15,39.05,39.05,251586.0,35.511,35.5201,35.4294,35.4294,251586.0
2017-11-20 12:50:00,39.06,39.23,39.06,39.18,208001.0,35.4385,35.5927,35.4385,35.5473,208001.0
2017-11-20 12:55:00,39.18,39.18,39.11,39.12,117765.0,35.5473,35.5473,35.4838,35.4929,117765.0
2017-11-20 13:00:00,39.12,39.14,39.06,39.13,129169.0,35.4929,35.511,35.4385,35.502,129169.0
2017-11-20 13:05:00,39.13,39.13,39.06,39.06,95747.0,35.502,35.502,35.4385,35.4385,95747.0
2017-11-20 13:10:00,39.06,39.15,39.06,39.12,137473.0,35.4385,35.5201,35.4385,35.4929,137473.0
2017-11-20 13:15:00,39.13,39.24,39.12,39.24,126001.0,35.502,35.6018,35.4929,35.6018,126001.0
2017-11-20 13:20:00,39.24,39.24,39.16,39.17,93731.0,35.6018,35.6018,35.5292,35.5383,93731.0
2017-11-20 13:25:00,39.17,39.23,39.16,39.19,117922.0,35.5383,35.5927,35.5292,35.5564,117922.0
2017-11-20 13:30:00,39.2,39.21,39.17,39.19,116717.0,35.5655,35.5746,35.5383,35.5564,116717.0
2017-11-20 13:35:00,39.19,39.2,39.14,39.15,88899.0,35.5564,35.5655,35.511,35.5201,88899.0
2017-11-20 13:40:00,39.16,39.17,39.1,39.11,91306.0,35.5292,35.5383,35.4748,35.4838,91306.0
2017-11-20 13:45:00,39.11,39.15,39.1,39.1,123442.0,35.4838,35.5201,35.4748,35.4748,123442.0
2017-11-20 13:50:00,39.1,39.1,39.02,39.04,126414.0,35.4748,35.4748,35.4022,35.4203,126414.0
2017-11-20 13:55:00,39.05,39.09,39.04,39.06,131687.0,35.4294,35.4657,35.4203,35.4385,131687.0
2017-11-20 14:00:00,39.05,39.09,39.02,39.07,108927.0,35.4294,35.4657,35.4022,35.4475,108927.0
2017-11-20 14:05:00,39.07,39.18,39.07,39.17,139629.0,35.4475,35.5473,35.4475,35.5383,139629.0
2017-11-20 14:10:00,39.18,39.25,39.17,39.22,134552.0,35.5473,35.6108,35.5383,35.5836,134552.0
2017-11-20 14:15:00,39.22,39.28,39.2,39.27,119809.0,35.5836,35.6381,35.5655,35.629,119809.0
2017-11-20 14:20:00,39.27,39.28,39.24,39.27,96360.0,35.629,35.6381,35.6018,35.629,96360.0
2017-11-20 14:25:00,39.27,39.34,39.26,39.31,107292.0,35.629,35.6925,35.6199,35.6653,107292.0
2017-11-20 14:30:00,39.3,39.35,39.3,39.34,101057.0,35.6562,35.7016,35.6562,35.6925,101057.0
2017-11-20 14:35:00,39.33,39.36,39.3,39.34,186096.0,35.6834,35.7106,35.6562,35.6925,186096.0
2017-11-20 14:40:00,39.33,39.37,39.33,39.34,83339.0,35.6834,35.7197,35.6834,35.6925,83339.0
2017-11-20 14:45:00,39.34,39.4,39.32,39.33,159337.0,35.6925,35.7469,35.6744,35.6834,159337.0
2017-11-20 14:50:00,39.32,39.37,39.3,39.37,103027.0,35.6744,35.7197,35.6562,35.7197,103027.0
2017-11-20 14:55:00,39.36,39.44,39.35,39.37,218670.0,35.7106,35.7832,35.7016,35.7197,218670.0
2017-11-20 15:00:00,39.37,39.38,39.31,39.33,164700.0,35.7197,35.7288,35.6653,35.6834,164700.0
2017-11-20 15:05:00,39.34,39.36,39.31,39.32,110705.0,35.6925,35.7106,35.6653,35.6744,110705.0
2017-11-20 15:10:00,39.32,39.33,39.26,39.28,120247.0,35.6744,35.6834,35.6199,35.6381,120247.0
2017-11-20 15:15:00,39.28,39.29,39.21,39.26,100291.0,35.6381,35.6471,35.5746,35.6199,100291.0
2017-11-20 15:20:00,39.26,39.3,39.24,39.26,114711.0,35.6199,35.6562,35.6018,35.6199,114711.0
2017-11-20 15:25:00,39.25,39.26,39.19,39.2,225708.0,35.6108,35.6199,35.5564,35.5655,225708.0
2017-11-20 15:30:00,39.2,39.24,39.18,39.2,320934.0,35.5655,35.6018,35.5473,35.5655,320934.0
2017-11-20 15:35:00,39.2,39.28,39.19,39.27,283201.0,35.5655,35.6381,35.5564,35.629,283201.0
2017-11-20 15:40:00,39.26,39.27,39.18,39.2,363675.0,35.6199,35.629,35.5473,35.5655,363675.0
2017-11-20 15:45:00,39.2,39.23,39.19,39.23,233649.0,35.5655,35.5927,35.5564,35.5927,233649.0
2017-11-20 15:50:00,39.23,39.24,39.19,39.23,368649.0,35.5927,35.6018,35.5564,35.5927,368649.0
2017-11-20 15:55:00,39.23,39.25,39.17,39.19,690244.0,35.5927,35.6108,35.5383,35.5564,690244.0
2017-11-21 09:30:00,39.49,39.8,39.49,39.7,956114.0,35.8286,36.1099,35.8286,36.0191,956114.0
2017-11-21 09:35:00,39.72,39.73,39.53,39.61,302603.0,36.0373,36.0463,35.8649,35.9375,302603.0
2017-11-21 09:40:00,39.62,39.93,39.6,39.83,565886.0,35.9465,36.2278,35.9284,36.1371,565886.0
2017-11-21 09:45:00,39.83,39.93,39.76,39.83,317983.0,36.1371,36.2278,36.0736,36.1371,317983.0
2017-11-21 09:50:00,39.83,39.97,39.83,39.89,283585.0,36.1371,36.2641,36.1371,36.1915,283585.0
2017-11-21 09:55:00,39.9,39.93,39.82,39.87,227780.0,36.2006,36.2278,36.128,36.1734,227780.0
2017-11-21 10:00:00,39.87,39.93,39.81,39.83,230537.0,36.1734,36.2278,36.1189,36.1371,230537.0
2017-11-21 10:05:00,39.84,39.92,39.71,39.9,308852.0,36.1461,36.2187,36.0282,36.2006,308852.0
2017-11-21 10:10:00,39.9,39.94,39.84,39.93,483508.0,36.2006,36.2369,36.1461,36.2278,483508.0
2017-11-21 10:15:00,39.93,40.08,39.92,40.05,451232.0,36.2278,36.3639,36.2187,36.3367,451232.0
2017-11-21 10:20:00,40.05,40.1,40.0,40.07,233624.0,36.3367,36.382,36.2913,36.3548,233624.0
2017-11-21 10:25:00,40.07,40.2,40.05,40.18,452698.0,36.3548,36.4728,36.3367,36.4546,452698.0
2017-11-21 10:30:00,40.18,40.27,40.12,40.17,301480.0,36.4546,36.5363,36.4002,36.4455,301480.0
2017-11-21 10:35:00,40.17,40.24,40.12,40.22,184878.0,36.4455,36.5091,36.4002,36.4909,184878.0
2017-11-21 10:40:00,40.23,40.31,40.22,40.27,304181.0,36.5,36.5726,36.4909,36.5363,304181.0
2017-11-21 10:45:00,40.27,40.33,40.23,40.23,230454.0,36.5363,36.5907,36.5,36.5,230454.0
2017-11-21 10:50:00,40.23,40.27,40.11,40.27,272710.0,36.5,36.5363,36.3911,36.5363,272710.0
2017-11-21 10:55:00,40.26,40.37,40.26,40.27,281559.0,36.5272,36.627,36.5272,36.5363,281559.0
2017-11-21 11:00:00,40.27,40.3,40.21,40.22,141364.0,36.5363,36.5635,36.4818,36.4909,141364.0
2017-11-21 11:05:00,40.22,40.29,40.22,40.22,129203.0,36.4909,36.5544,36.4909,36.4909,129203.0
2017-11-21 11:10:00,40.22,40.25,40.19,40.21,107064.0,36.4909,36.5181,36.4637,36.4818,107064.0
2017-11-21 11:15:00,40.21,40.23,40.13,40.13,202509.0,36.4818,36.5,36.4093,36.4093,202509.0
2017-11-21 11:20:00,40.13,40.16,40.09,40.1,187194.0,36.4093,36.4365,36.373,36.382,187194.0
2017-11-21 11:25:00,40.11,40.11,40.01,40.06,155956.0,36.3911,36.3911,36.3004,36.3457,155956.0
2017-11-21 11:30:00,40.06,40.11,40.04,40.06,96289.0,36.3457,36.3911,36.3276,36.3457,96289.0
2017-11-21 11:35:00,40.06,40.25,40.06,40.2,152841.0,36.3457,36.5181,36.3457,36.4728,152841.0
2017-11-21 11:40:00,40.2,40.27,40.2,40.26,71467.0,36.4728,36.5363,36.4728,36.5272,71467.0
2017-11-21 11:45:00,40.26,40.26,40.14,40.16,77859.0,36.5272,36.5272,36.4183,36.4365,77859.0
2017-11-21 11:50:00,40.16,40.21,40.12,40.21,41008.0,36.4365,36.4818,36.4002,36.4818,41008.0
2017-11-21 11:55:00,40.21,40.21,40.14,40.15,100707.0,36.4818,36.4818,36.4183,36.4274,100707.0
2017-11-21 12:00:00,40.15,40.17,40.06,40.06,67412.0,36.4274,36.4455,36.3457,36.3457,67412.0
2017-11-21 12:05:00,40.06,40.19,40.06,40.13,164074.0,36.3457,36.4637,36.3457,36.4093,164074.0
2017-11-21 12:10:00,40.13,40.14,40.0,40.05,126388.0,36.4093,36.4183,36.2913,36.3367,126388.0
2017-11-21 12:15:00,40.05,40.13,40.04,40.11,91028.0,36.3367,36.4093,36.3276,36.3911,91028.0
2017-11-21 12:20:00,40.11,40.15,40.1,40.11,40237.0,36.3911,36.4274,36.382,36.3911,40237.0
2017-11-21 12:25:00,40.11,40.18,40.11,40.18,52005.0,36.3911,36.4546,36.3911,36.4546,52005.0
2017-11-21 12:30:00,40.17,40.2,40.14,40.15,148591.0,36.4455,36.4728,36.4183,36.4274,148591.0
2017-11-21 12:35:00,40.15,40.25,40.14,40.21,138617.0,36.4274,36.5181,36.4183,36.4818,138617.0
2017-11-21 12:40:00,40.21,40.24,40.2,40.24,28018.0,36.4818,36.5091,36.4728,36.5091,28018.0
2017-11-21 12:45:00,40.24,40.29,40.23,40.26,127796.0,36.5091,36.5544,36.5,36.5272,127796.0
2017-11-21 12:50:00,40.26,40.3,40.25,40.29,65877.0,36.5272,36.5635,36.5181,36.5544,65877.0
2017-11-21 12:55:00,40.29,40.29,40.22,40.24,69336.0,36.5544,36.5544,36.4909,36.5091,69336.0
2017-11-21 13:00:00,40.24,40.24,40.09,40.1,128074.0,36.5091,36.5091,36.373,36.382,128074.0
2017-11-21 13:05:00,40.09,40.12,40.05,40.08,56939.0,36.373,36.4002,36.3367,36.3639,56939.0
2017-11-21 13:10:00,40.08,40.1,40.06,40.08,37108.0,36.3639,36.382,36.3457,36.3639,37108.0
2017-11-21 13:15:00,40.08,40.15,40.06,40.14,90086.0,36.3639,36.4274,36.3457,36.4183,90086.0
2017-11-21 13:20:00,40.14,40.2,40.13,40.17,82730.0,36.4183,36.4728,36.4093,36.4455,82730.0
2017-11-21 13:25:00,40.18,40.19,40.15,40.15,36977.0,36.4546,36.4637,36.4274,36.4274,36977.0
2017-11-21 13:30:00,40.16,40.22,40.16,40.22,42130.0,36.4365,36.4909,36.4365,36.4909,42130.0
2017-11-21 13:35:00,40.22,40.25,40.14,40.15,94485.0,36.4909,36.5181,36.4183,36.4274,94485.0
2017-11-21 13:40:00,40.15,40.18,40.15,40.18,31449.0,36.4274,36.4546,36.4274,36.4546,31449.0
2017-11-21 13:45:00,40.18,40.2,40.15,40.15,37947.0,36.4546,36.4728,36.4274,36.4274,37947.0
2017-11-21 13:50:00,40.15,40.17,40.14,40.15,30267.0,36.4274,36.4455,36.4183,36.4274,30267.0
2017-11-21 13:55:00,40.15,40.18,40.14,40.16,49193.0,36.4274,36.4546,36.4183,36.4365,49193.0
2017-11-21 14:00:00,40.15,40.18,40.14,40.14,64975.0,36.4274,36.4546,36.4183,36.4183,64975.0
2017-11-21 14:05:00,40.14,40.15,40.1,40.11,39875.0,36.4183,36.4274,36.382,36.3911,39875.0
2017-11-21 14:10:00,40.11,40.14,40.08,40.12,67158.0,36.3911,36.4183,36.3639,36.4002,67158.0
2017-11-21 14:15:00,40.13,40.13,40.06,40.08,57312.0,36.4093,36.4093,36.3457,36.3639,57312.0
2017-11-21 14:20:00,40.09,40.1,40.07,40.08,29612.0,36.373,36.382,36.3548,36.3639,29612.0
2017-11-21 14:25:00,40.07,40.15,40.07,40.14,57005.0,36.3548,36.4274,36.3548,36.4183,57005.0
2017-11-21 14:30:00,40.14,40.16,40.11,40.14,96310.0,36.4183,36.4365,36.3911,36.4183,96310.0
2017-11-21 14:35:00,40.13,40.14,40.1,40.12,54109.0,36.4093,36.4183,36.382,36.4002,54109.0
2017-11-21 14:40:00,40.11,40.12,40.05,40.07,64129.0,36.3911,36.4002,36.3367,36.3548,64129.0
2017-11-21 14:45:00,40.07,40.1,40.05,40.05,47130.0,36.3548,36.382,36.3367,36.3367,47130.0
2017-11-21 14:50:00,40.05,40.09,40.05,40.08,33825.0,36.3367,36.373,36.3367,36.3639,33825.0
2017-11-21 14:55:00,40.07,40.1,40.02,40.09,82239.0,36.3548,36.382,36.3095,36.373,82239.0
2017-11-21 15:00:00,40.09,40.1,40.05,40.08,78192.0,36.373,36.382,36.3367,36.3639,78192.0
2017-11-21 15:05:00,40.07,40.1,40.05,40.05,72022.0,36.3548,36.382,36.3367,36.3367,72022.0
2017-11-21 15:10:00,40.05,40.08,40.01,40.04,79661.0,36.3367,36.3639,36.3004,36.3276,79661.0
2017-11-21 15:15:00,40.04,40.06,40.01,40.02,95689.0,36.3276,36.3457,36.3004,36.3095,95689.0
2017-11-21 15:20:00,40.02,40.02,39.96,40.02,206560.0,36.3095,36.3095,36.255,36.3095,206560.0
2017-11-21 15:25:00,40.02,40.02,39.98,39.99,144434.0,36.3095,36.3095,36.2732,36.2822,144434.0
2017-11-21 15:30:00,40.0,40.01,39.88,39.89,156397.0,36.2913,36.3004,36.1824,36.1915,156397.0
2017-11-21 15:35:00,39.88,39.9,39.81,39.87,190316.0,36.1824,36.2006,36.1189,36.1734,190316.0
2017-11-21 15:40:00,39.87,39.9,39.81,39.89,209141.0,36.1734,36.2006,36.1189,36.1915,209141.0
2017-11-21 15:45:00,39.89,39.91,39.87,39.9,110155.0,36.1915,36.2097,36.1734,36.2006,110155.0
2017-11-21 15:50:00,39.9,39.91,39.83,39.83,311079.0,36.2006,36.2097,36.1371,36.1371,311079.0
2017-11-21 15:55:00,39.84,39.9,39.83,39.89,455624.0,36.1461,36.2006,36.1371,36.1915,455624.0
2017-11-22 09:30:00,40.2,40.46,40.15,40.44,677836.0,36.4728,36.7087,36.4274,36.6905,677836.0
2017-11-22 09:35:00,40.44,40.45,40.02,40.12,252470.0,36.6905,36.6996,36.3095,36.4002,252470.0
2017-11-22 09:40:00,40.13,40.14,39.9,40.04,337431.0,36.4093,36.4183,36.2006,36.3276,337431.0
2017-11-22 09:45:00,40.04,40.24,39.96,40.15,230765.0,36.3276,36.5091,36.255,36.4274,230765.0
2017-11-22 09:50:00,40.14,40.33,40.1,40.27,260760.0,36.4183,36.5907,36.382,36.5363,260760.0
2017-11-22 09:55:00,40.27,40.28,40.06,40.12,143263.0,36.5363,36.5453,36.3457,36.4002,143263.0
2017-11-22 10:00:00,40.12,40.19,40.07,40.13,122987.0,36.4002,36.4637,36.3548,36.4093,122987.0
2017-11-22 10:05:00,40.14,40.26,40.06,40.07,191054.0,36.4183,36.5272,36.3457,36.3548,191054.0
2017-11-22 10:10:00,40.07,40.12,39.96,40.05,135439.0,36.3548,36.4002,36.255,36.3367,135439.0
2017-11-22 10:15:00,40.06,40.1,39.94,39.95,218960.0,36.3457,36.382,36.2369,36.2459,218960.0
2017-11-22 10:20:00,39.95,40.0,39.9,39.95,135729.0,36.2459,36.2913,36.2006,36.2459,135729.0
2017-11-22 10:25:00,39.95,40.02,39.84,39.85,231973.0,36.2459,36.3095,36.1461,36.1552,231973.0
2017-11-22 10:30:00,39.85,39.85,39.71,39.75,203337.0,36.1552,36.1552,36.0282,36.0645,203337.0
2017-11-22 10:35:00,39.75,39.82,39.71,39.78,153992.0,36.0645,36.128,36.0282,36.0917,153992.0
2017-11-22 10:40:00,39.78,39.97,39.77,39.96,177811.0,36.0917,36.2641,36.0826,36.255,177811.0
2017-11-22 10:45:00,39.95,39.96,39.84,39.91,155103.0,36.2459,36.255,36.1461,36.2097,155103.0
2017-11-22 10:50:00,39.91,39.94,39.78,39.78,203686.0,36.2097,36.2369,36.0917,36.0917,203686.0
2017-11-22 10:55:00,39.77,39.8,39.73,39.73,105992.0,36.0826,36.1099,36.0463,36.0463,105992.0
2017-11-22 11:00:00,39.73,39.75,39.65,39.74,177745.0,36.0463,36.0645,35.9738,36.0554,177745.0
2017-11-22 11:05:00,39.73,39.77,39.59,39.59,167576.0,36.0463,36.0826,35.9193,35.9193,167576.0
2017-11-22 11:10:00,39.6,39.64,39.54,39.59,188906.0,35.9284,35.9647,35.874,35.9193,188906.0
2017-11-22 11:15:00,39.59,39.67,39.59,39.63,94376.0,35.9193,35.9919,35.9193,35.9556,94376.0
2017-11-22 11:20:00,39.63,39.64,39.54,39.6,99371.0,35.9556,35.9647,35.874,35.9284,99371.0
2017-11-22 11:25:00,39.59,39.6,39.47,39.56,294173.0,35.9193,35.9284,35.8104,35.8921,294173.0
2017-11-22 11:30:00,39.56,39.56,39.47,39.52,149753.0,35.8921,35.8921,35.8104,35.8558,149753.0
2017-11-22 11:35:00,39.53,39.54,39.46,39.47,64291.0,35.8649,35.874,35.8014,35.8104,64291.0
2017-11-22 11:40:00,39.46,39.62,39.45,39.62,148778.0,35.8014,35.9465,35.7923,35.9465,148778.0
2017-11-22 11:45:00,39.62,39.69,39.61,39.67,92484.0,35.9465,36.0101,35.9375,35.9919,92484.0
2017-11-22 11:50:00,39.67,39.74,39.65,39.71,67876.0,35.9919,36.0554,35.9738,36.0282,67876.0
2017-11-22 11:55:00,39.71,39.8,39.7,39.78,63740.0,36.0282,36.1099,36.0191,36.0917,63740.0
2017-11-22 12:00:00,39.78,39.79,39.73,39.76,96792.0,36.0917,36.1008,36.0463,36.0736,96792.0
2017-11-22 12:05:00,39.76,39.95,39.75,39.95,135147.0,36.0736,36.2459,36.0645,36.2459,135147.0
2017-11-22 12:10:00,39.95,39.95,39.82,39.84,85912.0,36.2459,36.2459,36.128,36.1461,85912.0
2017-11-22 12:15:00,39.85,39.9,39.78,39.79,58178.0,36.1552,36.2006,36.0917,36.1008,58178.0
2017-11-22 12:20:00,39.79,39.82,39.77,39.81,48019.0,36.1008,36.128,36.0826,36.1189,48019.0
2017-11-22 12:25:00,39.8,39.83,39.77,39.77,43055.0,36.1099,36.1371,36.0826,36.0826,43055.0
2017-11-22 12:30:00,39.78,39.78,39.73,39.77,54611.0,36.0917,36.0917,36.0463,36.0826,54611.0
2017-11-22 12:35:00,39.77,39.78,39.72,39.73,50950.0,36.0826,36.0917,36.0373,36.0463,50950.0
2017-11-22 12:40:00,39.73,39.82,39.72,39.81,48320.0,36.0463,36.128,36.0373,36.1189,48320.0
2017-11-22 12:45:00,39.82,39.83,39.76,39.81,77550.0,36.128,36.1371,36.0736,36.1189,77550.0
2017-11-22 12:50:00,39.8,39.82,39.75,39.77,44273.0,36.1099,36.128,36.0645,36.0826,44273.0
2017-11-22 12:55:00,39.77,39.82,39.74,39.82,28993.0,36.0826,36.128,36.0554,36.128,28993.0
2017-11-22 13:00:00,39.82,39.85,39.78,39.78,52946.0,36.128,36.1552,36.0917,36.0917,52946.0
2017-11-22 13:05:00,39.79,39.83,39.77,39.81,52163.0,36.1008,36.1371,36.0826,36.1189,52163.0
2017-11-22 13:10:00,39.8,39.81,39.73,39.78,40161.0,36.1099,36.1189,36.0463,36.0917,40161.0
2017-11-22 13:15:00,39.77,39.78,39.73,39.76,26988.0,36.0826,36.0917,36.0463,36.0736,26988.0
2017-11-22 13:20:00,39.75,39.78,39.72,39.74,78040.0,36.0645,36.0917,36.0373,36.0554,78040.0
2017-11-22 13:25:00,39.74,39.82,39.74,39.78,51372.0,36.0554,36.128,36.0554,36.0917,51372.0
2017-11-22 13:30:00,39.77,39.79,39.76,39.79,44203.0,36.0826,36.1008,36.0736,36.1008,44203.0
2017-11-22 13:35:00,39.78,39.79,39.73,39.76,43637.0,36.0917,36.1008,36.0463,36.0736,43637.0
2017-11-22 13:40:00,39.77,39.78,39.75,39.75,23754.0,36.0826,36.0917,36.0645,36.0645,23754.0
2017-11-22 13:45:00,39.75,39.91,39.75,39.9,78163.0,36.0645,36.2097,36.0645,36.2006,78163.0
2017-11-22 13:50:00,39.9,39.92,39.87,39.9,33200.0,36.2006,36.2187,36.1734,36.2006,33200.0
2017-11-22 13:55:00,39.89,39.9,39.87,39.89,18969.0,36.1915,36.2006,36.1734,36.1915,18969.0
2017-11-22 14:00:00,39.88,39.94,39.88,39.92,84884.0,36.1824,36.2369,36.1824,36.2187,84884.0
2017-11-22 14:05:00,39.93,39.94,39.86,39.93,45337.0,36.2278,36.2369,36.1643,36.2278,45337.0
2017-11-22 14:10:00,39.92,39.98,39.9,39.98,76284.0,36.2187,36.2732,36.2006,36.2732,76284.0
2017-11-22 14:15:00,39.98,40.0,39.96,39.97,87557.0,36.2732,36.2913,36.255,36.2641,87557.0
2017-11-22 14:20:00,39.98,39.99,39.94,39.94,46710.0,36.2732,36.2822,36.2369,36.2369,46710.0
2017-11-22 14:25:00,39.95,39.97,39.92,39.92,39843.0,36.2459,36.2641,36.2187,36.2187,39843.0
2017-11-22 14:30:00,39.93,39.97,39.92,39.93,26010.0,36.2278,36.2641,36.2187,36.2278,26010.0
2017-11-22 14:35:00,39.93,39.94,39.9,39.91,18044.0,36.2278,36.2369,36.2006,36.2097,18044.0
2017-11-22 14:40:00,39.9,39.9,39.87,39.89,34432.0,36.2006,36.2006,36.1734,36.1915,34432.0
2017-11-22 14:45:00,39.88,39.91,39.86,39.87,30603.0,36.1824,36.2097,36.1643,36.1734,30603.0
2017-11-22 14:50:00,39.87,39.87,39.8,39.81,63603.0,36.1734,36.1734,36.1099,36.1189,63603.0
2017-11-22 14:55:00,39.82,39.84,39.8,39.8,44294.0,36.128,36.1461,36.1099,36.1099,44294.0
2017-11-22 15:00:00,39.8,39.84,39.78,39.79,32318.0,36.1099,36.1461,36.0917,36.1008,32318.0
2017-11-22 15:05:00,39.8,39.81,39.75,39.77,67811.0,36.1099,36.1189,36.0645,36.0826,67811.0
2017-11-22 15:10:00,39.77,39.8,39.76,39.79,28040.0,36.0826,36.1099,36.0736,36.1008,28040.0
2017-11-22 15:15:00,39.8,39.82,39.78,39.81,38729.0,36.1099,36.128,36.0917,36.1189,38729.0
2017-11-22 15:20:00,39.81,39.82,39.79,39.81,55049.0,36.1189,36.128,36.1008,36.1189,55049.0
2017-11-22 15:25:00,39.82,39.84,39.8,39.84,51853.0,36.128,36.1461,36.1099,36.1461,51853.0
2017-11-22 15:30:00,39.84,39.84,39.79,39.8,50344.0,36.1461,36.1461,36.1008,36.1099,50344.0
2017-11-22 15:35:00,39.8,39.81,39.78,39.79,71815.0,36.1099,36.1189,36.0917,36.1008,71815.0
2017-11-22 15:40:00,39.78,39.79,39.75,39.75,100139.0,36.0917,36.1008,36.0645,36.0645,100139.0
2017-11-22 15:45:00,39.76,39.79,39.75,39.77,104068.0,36.0736,36.1008,36.0645,36.0826,104068.0
2017-11-22 15:50:00,39.77,39.81,39.76,39.8,109350.0,36.0826,36.1189,36.0736,36.1099,109350.0
2017-11-22 15:55:00,39.8,39.81,39.78,39.78,301385.0,36.1099,36.1189,36.0917,36.0917,301385.0
2017-11-24 09:30:00,39.72,39.73,39.05,39.07,731768.0,36.0373,36.0463,35.4294,35.4475,731768.0
2017-11-24 09:35:00,39.06,39.32,39.06,39.3,386543.0,35.4385,35.6744,35.4385,35.6562,386543.0
2017-11-24 09:40:00,39.29,39.39,39.23,39.3,263718.0,35.6471,35.7379,35.5927,35.6562,263718.0
2017-11-24 09:45:00,39.31,39.44,39.25,39.34,310005.0,35.6653,35.7832,35.6108,35.6925,310005.0
2017-11-24 09:50:00,39.34,39.35,39.25,39.31,183925.0,35.6925,35.7016,35.6108,35.6653,183925.0
2017-11-24 09:55:00,39.32,39.52,39.31,39.46,167504.0,35.6744,35.8558,35.6653,35.8014,167504.0
2017-11-24 10:00:00,39.46,39.47,39.38,39.41,108055.0,35.8014,35.8104,35.7288,35.756,108055.0
2017-11-24 10:05:00,39.41,39.42,39.19,39.25,275727.0,35.756,35.7651,35.5564,35.6108,275727.0
2017-11-24 10:10:00,39.24,39.31,39.2,39.29,145736.0,35.6018,35.6653,35.5655,35.6471,145736.0
2017-11-24 10:15:00,39.29,39.36,39.27,39.34,116164.0,35.6471,35.7106,35.629,35.6925,116164.0
2017-11-24 10:20:00,39.33,39.36,39.24,39.29,118025.0,35.6834,35.7106,35.6018,35.6471,118025.0
2017-11-24 10:25:00,39.29,39.33,39.27,39.31,100478.0,35.6471,35.6834,35.629,35.6653,100478.0
2017-11-24 10:30:00,39.32,39.4,39.31,39.36,85501.0,35.6744,35.7469,35.6653,35.7106,85501.0
2017-11-24 10:35:00,39.37,39.4,39.36,39.37,58991.0,35.7197,35.7469,35.7106,35.7197,58991.0
2017-11-24 10:40:00,39.37,39.38,39.31,39.32,74803.0,35.7197,35.7288,35.6653,35.6744,74803.0
2017-11-24 10:45:00,39.33,39.38,39.29,39.37,104293.0,35.6834,35.7288,35.6471,35.7197,104293.0
2017-11-24 10:50:00,39.36,39.38,39.31,39.34,74306.0,35.7106,35.7288,35.6653,35.6925,74306.0
2017-11-24 10:55:00,39.34,39.35,39.28,39.34,71728.0,35.6925,35.7016,35.6381,35.6925,71728.0
2017-11-24 11:00:00,39.35,39.38,39.31,39.37,124042.0,35.7016,35.7288,35.6653,35.7197,124042.0
2017-11-24 11:05:00,39.37,39.54,39.35,39.51,226982.0,35.7197,35.874,35.7016,35.8467,226982.0
2017-11-24 11:10:00,39.52,39.54,39.46,39.49,71198.0,35.8558,35.874,35.8014,35.8286,71198.0
2017-11-24 11:15:00,39.5,39.5,39.44,39.46,125468.0,35.8377,35.8377,35.7832,35.8014,125468.0
2017-11-24 11:20:00,39.46,39.48,39.39,39.41,88563.0,35.8014,35.8195,35.7379,35.756,88563.0
2017-11-24 11:25:00,39.4,39.44,39.38,39.43,67987.0,35.7469,35.7832,35.7288,35.7742,67987.0
2017-11-24 11:30:00,39.44,39.44,39.36,39.37,59585.0,35.7832,35.7832,35.7106,35.7197,59585.0
2017-11-24 11:35:00,39.36,39.49,39.36,39.49,127502.0,35.7106,35.8286,35.7106,35.8286,127502.0
2017-11-24 11:40:00,39.48,39.48,39.35,39.37,137605.0,35.8195,35.8195,35.7016,35.7197,137605.0
2017-11-24 11:45:00,39.36,39.41,39.34,39.4,86192.0,35.7106,35.756,35.6925,35.7469,86192.0
2017-11-24 11:50:00,39.4,39.41,39.37,39.38,45087.0,35.7469,35.756,35.7197,35.7288,45087.0
2017-11-24 11:55:00,39.37,39.41,39.36,39.36,83203.0,35.7197,35.756,35.7106,35.7106,83203.0
2017-11-24 12:00:00,39.37,39.37,39.31,39.34,87216.0,35.7197,35.7197,35.6653,35.6925,87216.0
2017-11-24 12:05:00,39.34,39.34,39.26,39.3,102369.0,35.6925,35.6925,35.6199,35.6562,102369.0
2017-11-24 12:10:00,39.29,39.3,39.23,39.24,101364.0,35.6471,35.6562,35.5927,35.6018,101364.0
2017-11-24 12:15:00,39.23,39.28,39.23,39.28,97737.0,35.5927,35.6381,35.5927,35.6381,97737.0
2017-11-24 12:20:00,39.28,39.28,39.23,39.25,74038.0,35.6381,35.6381,35.5927,35.6108,74038.0
2017-11-24 12:25:00,39.24,39.25,39.2,39.2,82251.0,35.6018,35.6108,35.5655,35.5655,82251.0
2017-11-24 12:30:00,39.21,39.24,39.18,39.2,170629.0,35.5746,35.6018,35.5473,35.5655,170629.0
2017-11-24 12:35:00,39.21,39.24,39.19,39.23,113870.0,35.5746,35.6018,35.5564,35.5927,113870.0
2017-11-24 12:40:00,39.22,39.23,39.21,39.21,63966.0,35.5836,35.5927,35.5746,35.5746,63966.0
2017-11-24 12:45:00,39.21,39.22,39.16,39.16,200773.0,35.5746,35.5836,35.5292,35.5292,200773.0
2017-11-24 12:50:00,39.17,39.25,39.17,39.17,253355.0,35.5383,35.6108,35.5383,35.5383,253355.0
2017-11-24 12:55:00,39.18,39.24,39.15,39.2,488157.0,35.5473,35.6018,35.5201,35.5655,488157.0
2017-11-27 09:30:00,39.0,39.12,38.69,38.76,624223.0,35.384,35.4929,35.1028,35.1663,624223.0
2017-11-27 09:35:00,38.74,38.78,38.56,38.67,370247.0,35.1481,35.1844,34.9848,35.0846,370247.0
2017-11-27 09:40:00,38.66,38.73,38.52,38.7,343242.0,35.0755,35.1391,34.9485,35.1118,343242.0
2017-11-27 09:45:00,38.7,38.74,38.61,38.7,210980.0,35.1118,35.1481,35.0302,35.1118,210980.0
2017-11-27 09:50:00,38.71,38.74,38.61,38.63,141596.0,35.1209,35.1481,35.0302,35.0483,141596.0
2017-11-27 09:55:00,38.63,38.7,38.54,38.7,254725.0,35.0483,35.1118,34.9667,35.1118,254725.0
2017-11-27 10:00:00,38.69,38.91,38.68,38.91,173738.0,35.1028,35.3024,35.0937,35.3024,173738.0
2017-11-27 10:05:00,38.93,39.02,38.9,39.01,116970.0,35.3205,35.4022,35.2933,35.3931,116970.0
2017-11-27 10:10:00,39.01,39.05,38.91,39.02,103446.0,35.3931,35.4294,35.3024,35.4022,103446.0
2017-11-27 10:15:00,39.01,39.13,39.0,39.02,120557.0,35.3931,35.502,35.384,35.4022,120557.0
2017-11-27 10:20:00,39.02,39.07,38.96,39.0,72246.0,35.4022,35.4475,35.3477,35.384,72246.0
2017-11-27 10:25:00,38.99,39.07,38.96,39.07,89966.0,35.375,35.4475,35.3477,35.4475,89966.0
2017-11-27 10:30:00,39.07,39.08,38.99,39.0,40938.0,35.4475,35.4566,35.375,35.384,40938.0
2017-11-27 10:35:00,38.99,38.99,38.88,38.96,127492.0,35.375,35.375,35.2752,35.3477,127492.0
2017-11-27 10:40:00,38.96,39.05,38.95,39.03,66638.0,35.3477,35.4294,35.3387,35.4112,66638.0
2017-11-27 10:45:00,39.03,39.06,39.0,39.01,63585.0,35.4112,35.4385,35.384,35.3931,63585.0
2017-11-27 10:50:00,39.0,39.03,38.88,38.9,81629.0,35.384,35.4112,35.2752,35.2933,81629.0
2017-11-27 10:55:00,38.9,38.95,38.83,38.84,79533.0,35.2933,35.3387,35.2298,35.2389,79533.0
2017-11-27 11:00:00,38.84,38.91,38.81,38.9,93949.0,35.2389,35.3024,35.2116,35.2933,93949.0
2017-11-27 11:05:00,38.9,38.91,38.87,38.88,33812.0,35.2933,35.3024,35.2661,35.2752,33812.0
2017-11-27 11:10:00,38.88,38.9,38.81,38.89,92595.0,35.2752,35.2933,35.2116,35.2842,92595.0
2017-11-27 11:15:00,38.88,38.91,38.84,38.85,64080.0,35.2752,35.3024,35.2389,35.2479,64080.0
2017-11-27 11:20:00,38.85,38.87,38.78,38.84,101562.0,35.2479,35.2661,35.1844,35.2389,101562.0
2017-11-27 11:25:00,38.83,38.85,38.8,38.81,73903.0,35.2298,35.2479,35.2026,35.2116,73903.0
2017-11-27 11:30:00,38.82,38.88,38.81,38.86,81146.0,35.2207,35.2752,35.2116,35.257,81146.0
2017-11-27 11:35:00,38.86,38.9,38.83,38.88,101662.0,35.257,35.2933,35.2298,35.2752,101662.0
2017-11-27 11:40:00,38.89,38.91,38.86,38.86,103719.0,35.2842,35.3024,35.257,35.257,103719.0
2017-11-27 11:45:00,38.87,38.91,38.85,38.9,72821.0,35.2661,35.3024,35.2479,35.2933,72821.0
2017-11-27 11:50:00,38.9,38.9,38.8,38.8,34078.0,35.2933,35.2933,35.2026,35.2026,34078.0
2017-11-27 11:55:00,38.8,38.81,38.68,38.7,158516.0,35.2026,35.2116,35.0937,35.1118,158516.0
2017-11-27 12:00:00,38.69,38.7,38.62,38.63,163782.0,35.1028,35.1118,35.0393,35.0483,163782.0
2017-11-27 12:05:00,38.62,38.77,38.61,38.73,132549.0,35.0393,35.1754,35.0302,35.1391,132549.0
2017-11-27 12:10:00,38.73,38.74,38.68,38.68,22889.0,35.1391,35.1481,35.0937,35.0937,22889.0
2017-11-27 12:15:00,38.68,38.68,38.64,38.65,54304.0,35.0937,35.0937,35.0574,35.0665,54304.0
2017-11-27 12:20:00,38.65,38.69,38.63,38.65,91645.0,35.0665,35.1028,35.0483,35.0665,91645.0
2017-11-27 12:25:00,38.64,38.7,38.64,38.7,59625.0,35.0574,35.1118,35.0574,35.1118,59625.0
2017-11-27 12:30:00,38.7,38.7,38.61,38.62,78980.0,35.1118,35.1118,35.0302,35.0393,78980.0
2017-11-27 12:35:00,38.63,38.64,38.6,38.61,48572.0,35.0483,35.0574,35.0211,35.0302,48572.0
2017-11-27 12:40:00,38.6,38.64,38.6,38.63,82588.0,35.0211,35.0574,35.0211,35.0483,82588.0
2017-11-27 12:45:00,38.64,38.73,38.63,38.72,58007.0,35.0574,35.1391,35.0483,35.13,58007.0
2017-11-27 12:50:00,38.73,38.76,38.7,38.73,52829.0,35.1391,35.1663,35.1118,35.1391,52829.0
2017-11-27 12:55:00,38.73,38.76,38.73,38.76,57219.0,35.1391,35.1663,35.1391,35.1663,57219.0
2017-11-27 13:00:00,38.77,38.81,38.73,38.8,57515.0,35.1754,35.2116,35.1391,35.2026,57515.0
2017-11-27 13:05:00,38.81,38.84,38.79,38.83,52953.0,35.2116,35.2389,35.1935,35.2298,52953.0
2017-11-27 13:10:00,38.83,38.85,38.77,38.77,40534.0,35.2298,35.2479,35.1754,35.1754,40534.0
2017-11-27 13:15:00,38.78,38.8,38.75,38.8,19382.0,35.1844,35.2026,35.1572,35.2026,19382.0
2017-11-27 13:20:00,38.8,38.82,38.79,38.81,36429.0,35.2026,35.2207,35.1935,35.2116,36429.0
2017-11-27 13:25:00,38.8,38.83,38.8,38.83,46075.0,35.2026,35.2298,35.2026,35.2298,46075.0
2017-11-27 13:30:00,38.83,38.84,38.82,38.83,30463.0,35.2298,35.2389,35.2207,35.2298,30463.0
2017-11-27 13:35:00,38.82,38.84,38.8,38.82,22354.0,35.2207,35.2389,35.2026,35.2207,22354.0
2017-11-27 13:40:00,38.82,38.83,38.8,38.83,17945.0,35.2207,35.2298,35.2026,35.2298,17945.0
2017-11-27 13:45:00,38.82,38.83,38.76,38.77,35469.0,35.2207,35.2298,35.1663,35.1754,35469.0
2017-11-27 13:50:00,38.77,38.8,38.77,38.79,34137.0,35.1754,35.2026,35.1754,35.1935,34137.0
2017-11-27 13:55:00,38.78,38.82,38.78,38.82,34369.0,35.1844,35.2207,35.1844,35.2207,34369.0
2017-11-27 14:00:00,38.82,38.82,38.75,38.76,39615.0,35.2207,35.2207,35.1572,35.1663,39615.0
2017-11-27 14:05:00,38.75,38.79,38.74,38.76,86718.0,35.1572,35.1935,35.1481,35.1663,86718.0
2017-11-27 14:10:00,38.77,38.79,38.75,38.76,59447.0,35.1754,35.1935,35.1572,35.1663,59447.0
2017-11-27 14:15:00,38.77,38.78,38.74,38.77,54989.0,35.1754,35.1844,35.1481,35.1754,54989.0
2017-11-27 14:20:00,38.77,38.78,38.74,38.77,54785.0,35.1754,35.1844,35.1481,35.1754,54785.0
2017-11-27 14:25:00,38.77,38.81,38.76,38.8,39297.0,35.1754,35.2116,35.1663,35.2026,39297.0
2017-11-27 14:30:00,38.8,38.8,38.77,38.77,26564.0,35.2026,35.2026,35.1754,35.1754,26564.0
2017-11-27 14:35:00,38.77,38.77,38.75,38.77,38069.0,35.1754,35.1754,35.1572,35.1754,38069.0
2017-11-27 14:40:00,38.76,38.79,38.74,38.78,44665.0,35.1663,35.1935,35.1481,35.1844,44665.0
2017-11-27 14:45:00,38.78,38.79,38.75,38.76,44356.0,35.1844,35.1935,35.1572,35.1663,44356.0
2017-11-27 14:50:00,38.76,38.77,38.75,38.76,20441.0,35.1663,35.1754,35.1572,35.1663,20441.0
2017-11-27 14:55:00,38.76,38.77,38.74,38.76,77393.0,35.1663,35.1754,35.1481,35.1663,77393.0
2017-11-27 15:00:00,38.76,38.76,38.74,38.76,61767.0,35.1663,35.1663,35.1481,35.1663,61767.0
2017-11-27 15:05:00,38.76,38.79,38.75,38.77,84594.0,35.1663,35.1935,35.1572,35.1754,84594.0
2017-11-27 15:10:00,38.77,38.81,38.77,38.79,63642.0,35.1754,35.2116,35.1754,35.1935,63642.0
2017-11-27 15:15:00,38.8,38.8,38.77,38.77,42684.0,35.2026,35.2026,35.1754,35.1754,42684.0
2017-11-27 15:20:00,38.77,38.78,38.75,38.75,50788.0,35.1754,35.1844,35.1572,35.1572,50788.0
2017-11-27 15:25:00,38.75,38.76,38.74,38.75,47786.0,35.1572,35.1663,35.1481,35.1572,47786.0
2017-11-27 15:30:00,38.75,38.76,38.69,38.7,102183.0,35.1572,35.1663,35.1028,35.1118,102183.0
2017-11-27 15:35:00,38.7,38.7,38.64,38.68,139849.0,35.1118,35.1118,35.0574,35.0937,139849.0
2017-11-27 15:40:00,38.68,38.69,38.65,38.66,96461.0,35.0937,35.1028,35.0665,35.0755,96461.0
2017-11-27 15:45:00,38.66,38.67,38.64,38.65,108338.0,35.0755,35.0846,35.0574,35.0665,108338.0
2017-11-27 15:50:00,38.66,38.73,38.65,38.72,229476.0,35.0755,35.1391,35.0665,35.13,229476.0
2017-11-27 15:55:00,38.72,38.72,38.63,38.64,561307.0,35.13,35.13,35.0483,35.0574,561307.0
2017-11-28 09:30:00,38.76,38.96,38.52,38.57,566062.0,35.1663,35.3477,34.9485,34.9939,566062.0
2017-11-28 09:35:00,38.58,38.58,38.42,38.47,407136.0,35.003,35.003,34.8578,34.9032,407136.0
2017-11-28 09:40:00,38.48,38.62,38.47,38.58,138828.0,34.9122,35.0393,34.9032,35.003,138828.0
2017-11-28 09:45:00,38.57,38.61,38.46,38.53,237942.0,34.9939,35.0302,34.8941,34.9576,237942.0
2017-11-28 09:50:00,38.53,38.58,38.41,38.41,202503.0,34.9576,35.003,34.8487,34.8487,202503.0
2017-11-28 09:55:00,38.41,38.49,38.32,38.34,233505.0,34.8487,34.9213,34.7671,34.7852,233505.0
2017-11-28 10:00:00,38.35,38.43,38.3,38.37,142293.0,34.7943,34.8669,34.7489,34.8124,142293.0
2017-11-28 10:05:00,38.37,38.48,38.37,38.47,101345.0,34.8124,34.9122,34.8124,34.9032,101345.0
2017-11-28 10:10:00,38.47,38.53,38.41,38.5,84515.0,34.9032,34.9576,34.8487,34.9304,84515.0
2017-11-28 10:15:00,38.51,38.58,38.5,38.56,77508.0,34.9395,35.003,34.9304,34.9848,77508.0
2017-11-28 10:20:00,38.56,38.63,38.55,38.59,106717.0,34.9848,35.0483,34.9757,35.012,106717.0
2017-11-28 10:25:00,38.59,38.61,38.51,38.53,68124.0,35.012,35.0302,34.9395,34.9576,68124.0
2017-11-28 10:30:00,38.54,38.56,38.51,38.53,47396.0,34.9667,34.9848,34.9395,34.9576,47396.0
2017-11-28 10:35:00,38.54,38.65,38.53,38.62,73567.0,34.9667,35.0665,34.9576,35.0393,73567.0
2017-11-28 10:40:00,38.63,38.69,38.59,38.64,71097.0,35.0483,35.1028,35.012,35.0574,71097.0
2017-11-28 10:45:00,38.64,38.66,38.61,38.61,54923.0,35.0574,35.0755,35.0302,35.0302,54923.0
2017-11-28 10:50:00,38.61,38.64,38.56,38.62,103116.0,35.0302,35.0574,34.9848,35.0393,103116.0
2017-11-28 10:55:00,38.62,38.62,38.5,38.51,101037.0,35.0393,35.0393,34.9304,34.9395,101037.0
2017-11-28 11:00:00,38.52,38.56,38.51,38.55,106336.0,34.9485,34.9848,34.9395,34.9757,106336.0
2017-11-28 11:05:00,38.56,38.58,38.53,38.54,73309.0,34.9848,35.003,34.9576,34.9667,73309.0
2017-11-28 11:10:00,38.53,38.59,38.53,38.59,67443.0,34.9576,35.012,34.9576,35.012,67443.0
2017-11-28 11:15:00,38.58,38.59,38.53,38.54,64917.0,35.003,35.012,34.9576,34.9667,64917.0
2017-11-28 11:20:00,38.54,38.58,38.5,38.58,97659.0,34.9667,35.003,34.9304,35.003,97659.0
2017-11-28 11:25:00,38.58,38.62,38.56,38.57,106106.0,35.003,35.0393,34.9848,34.9939,106106.0
2017-11-28 11:30:00,38.57,38.61,38.56,38.61,66867.0,34.9939,35.0302,34.9848,35.0302,66867.0
2017-11-28 11:35:00,38.61,38.77,38.6,38.76,171762.0,35.0302,35.1754,35.0211,35.1663,171762.0
2017-11-28 11:40:00,38.75,38.76,38.65,38.72,82351.0,35.1572,35.1663,35.0665,35.13,82351.0
2017-11-28 11:45:00,38.71,38.72,38.66,38.68,55358.0,35.1209,35.13,35.0755,35.0937,55358.0
2017-11-28 11:50:00,38.67,38.67,38.63,38.64,34046.0,35.0846,35.0846,35.0483,35.0574,34046.0
2017-11-28 11:55:00,38.64,38.66,38.59,38.59,65897.0,35.0574,35.0755,35.012,35.012,65897.0
2017-11-28 12:00:00,38.58,38.67,38.58,38.64,49181.0,35.003,35.0846,35.003,35.0574,49181.0
2017-11-28 12:05:00,38.65,38.67,38.63,38.65,65355.0,35.0665,35.0846,35.0483,35.0665,65355.0
2017-11-28 12:10:00,38.66,38.69,38.59,38.61,69888.0,35.0755,35.1028,35.012,35.0302,69888.0
2017-11-28 12:15:00,38.61,38.66,38.61,38.64,27283.0,35.0302,35.0755,35.0302,35.0574,27283.0
2017-11-28 12:20:00,38.64,38.65,38.63,38.65,340296.0,35.0574,35.0665,35.0483,35.0665,340296.0
2017-11-28 12:25:00,38.65,38.78,38.64,38.78,77181.0,35.0665,35.1844,35.0574,35.1844,77181.0
2017-11-28 12:30:00,38.78,38.8,38.74,38.77,73282.0,35.1844,35.2026,35.1481,35.1754,73282.0
2017-11-28 12:35:00,38.77,38.78,38.72,38.76,34345.0,35.1754,35.1844,35.13,35.1663,34345.0
2017-11-28 12:40:00,38.76,38.77,38.74,38.75,22655.0,35.1663,35.1754,35.1481,35.1572,22655.0
2017-11-28 12:45:00,38.74,38.75,38.67,38.67,39889.0,35.1481,35.1572,35.0846,35.0846,39889.0
2017-11-28 12:50:00,38.67,38.7,38.66,38.68,36232.0,35.0846,35.1118,35.0755,35.0937,36232.0
2017-11-28 12:55:00,38.68,38.73,38.67,38.72,47033.0,35.0937,35.1391,35.0846,35.13,47033.0
2017-11-28 13:00:00,38.73,38.84,38.72,38.82,121014.0,35.1391,35.2389,35.13,35.2207,121014.0
2017-11-28 13:05:00,38.82,38.84,38.79,38.81,36561.0,35.2207,35.2389,35.1935,35.2116,36561.0
2017-11-28 13:10:00,38.8,38.81,38.77,38.78,30927.0,35.2026,35.2116,35.1754,35.1844,30927.0
2017-11-28 13:15:00,38.78,38.79,38.77,38.79,37657.0,35.1844,35.1935,35.1754,35.1935,37657.0
2017-11-28 13:20:00,38.79,38.82,38.63,38.64,124173.0,35.1935,35.2207,35.0483,35.0574,124173.0
2017-11-28 13:25:00,38.64,38.71,38.63,38.7,50043.0,35.0574,35.1209,35.0483,35.1118,50043.0
2017-11-28 13:30:00,38.69,38.71,38.66,38.68,31125.0,35.1028,35.1209,35.0755,35.0937,31125.0
2017-11-28 13:35:00,38.69,38.72,38.68,38.68,32231.0,35.1028,35.13,35.0937,35.0937,32231.0
2017-11-28 13:40:00,38.68,38.7,38.67,38.7,28324.0,35.0937,35.1118,35.0846,35.1118,28324.0
2017-11-28 13:45:00,38.69,38.7,38.68,38.69,28130.0,35.1028,35.1118,35.0937,35.1028,28130.0
2017-11-28 13:50:00,38.69,38.71,38.6,38.61,86335.0,35.1028,35.1209,35.0211,35.0302,86335.0
2017-11-28 13:55:00,38.61,38.64,38.54,38.55,68296.0,35.0302,35.0574,34.9667,34.9757,68296.0
2017-11-28 14:00:00,38.56,38.61,38.51,38.61,80292.0,34.9848,35.0302,34.9395,35.0302,80292.0
2017-11-28 14:05:00,38.6,38.66,38.6,38.66,43481.0,35.0211,35.0755,35.0211,35.0755,43481.0
2017-11-28 14:10:00,38.66,38.67,38.61,38.64,40140.0,35.0755,35.0846,35.0302,35.0574,40140.0
2017-11-28 14:15:00,38.65,38.67,38.61,38.67,33849.0,35.0665,35.0846,35.0302,35.0846,33849.0
2017-11-28 14:20:00,38.67,38.68,38.63,38.68,45726.0,35.0846,35.0937,35.0483,35.0937,45726.0
2017-11-28 14:25:00,38.67,38.71,38.67,38.7,45844.0,35.0846,35.1209,35.0846,35.1118,45844.0
2017-11-28 14:30:00,38.7,38.73,38.68,38.72,25000.0,35.1118,35.1391,35.0937,35.13,25000.0
2017-11-28 14:35:00,38.73,38.75,38.72,38.75,22013.0,35.1391,35.1572,35.13,35.1572,22013.0
2017-11-28 14:40:00,38.75,38.79,38.74,38.77,48151.0,35.1572,35.1935,35.1481,35.1754,48151.0
2017-11-28 14:45:00,38.77,38.78,38.73,38.74,49729.0,35.1754,35.1844,35.1391,35.1481,49729.0
2017-11-28 14:50:00,38.74,38.76,38.73,38.75,35824.0,35.1481,35.1663,35.1391,35.1572,35824.0
2017-11-28 14:55:00,38.75,38.76,38.68,38.71,56684.0,35.1572,35.1663,35.0937,35.1209,56684.0
2017-11-28 15:00:00,38.71,38.74,38.7,38.74,29939.0,35.1209,35.1481,35.1118,35.1481,29939.0
2017-11-28 15:05:00,38.73,38.76,38.72,38.74,44604.0,35.1391,35.1663,35.13,35.1481,44604.0
2017-11-28 15:10:00,38.75,38.78,38.73,38.76,76497.0,35.1572,35.1844,35.1391,35.1663,76497.0
2017-11-28 15:15:00,38.76,38.79,38.73,38.78,48405.0,35.1663,35.1935,35.1391,35.1844,48405.0
2017-11-28 15:20:00,38.79,38.79,38.75,38.76,59715.0,35.1935,35.1935,35.1572,35.1663,59715.0
2017-11-28 15:25:00,38.75,38.75,38.67,38.69,56929.0,35.1572,35.1572,35.0846,35.1028,56929.0
2017-11-28 15:30:00,38.69,38.74,38.68,38.71,66199.0,35.1028,35.1481,35.0937,35.1209,66199.0
2017-11-28 15:35:00,38.7,38.72,38.68,38.72,69389.0,35.1118,35.13,35.0937,35.13,69389.0
2017-11-28 15:40:00,38.71,38.72,38.58,38.58,166611.0,35.1209,35.13,35.003,35.003,166611.0
2017-11-28 15:45:00,38.58,38.68,38.54,38.67,132432.0,35.003,35.0937,34.9667,35.0846,132432.0
2017-11-28 15:50:00,38.66,38.67,38.62,38.63,133533.0,35.0755,35.0846,35.0393,35.0483,133533.0
2017-11-28 15:55:00,38.63,38.66,38.55,38.57,490525.0,35.0483,35.0755,34.9757,34.9939,490525.0
2017-11-29 09:30:00,38.4,38.61,38.18,38.25,718640.0,34.8397,35.0302,34.6401,34.7036,718640.0
2017-11-29 09:35:00,38.25,38.28,37.8,37.98,791331.0,34.7036,34.7308,34.2953,34.4586,791331.0
2017-11-29 09:40:00,37.98,38.13,37.72,37.98,376851.0,34.4586,34.5947,34.2227,34.4586,376851.0
2017-11-29 09:45:00,37.97,37.98,37.71,37.74,442511.0,34.4495,34.4586,34.2136,34.2408,442511.0
2017-11-29 09:50:00,37.73,37.9,37.62,37.64,450446.0,34.2318,34.386,34.132,34.1501,450446.0
2017-11-29 09:55:00,37.64,37.82,37.64,37.82,322830.0,34.1501,34.3134,34.1501,34.3134,322830.0
2017-11-29 10:00:00,37.81,37.96,37.7,37.86,313668.0,34.3044,34.4405,34.2046,34.3497,313668.0
2017-11-29 10:05:00,37.87,38.06,37.84,38.01,262242.0,34.3588,34.5312,34.3316,34.4858,262242.0
2017-11-29 10:10:00,38.0,38.01,37.65,37.69,414414.0,34.4767,34.4858,34.1592,34.1955,414414.0
2017-11-29 10:15:00,37.7,37.72,37.47,37.58,503698.0,34.2046,34.2227,33.9959,34.0957,503698.0
2017-11-29 10:20:00,37.57,37.68,37.36,37.37,348154.0,34.0866,34.1864,33.8961,33.9052,348154.0
2017-11-29 10:25:00,37.37,37.44,37.25,37.4,424904.0,33.9052,33.9687,33.7963,33.9324,424904.0
2017-11-29 10:30:00,37.4,37.46,37.33,37.45,307664.0,33.9324,33.9868,33.8689,33.9777,307664.0
2017-11-29 10:35:00,37.46,37.69,37.37,37.68,365962.0,33.9868,34.1955,33.9052,34.1864,365962.0
2017-11-29 10:40:00,37.68,37.81,37.62,37.69,234404.0,34.1864,34.3044,34.132,34.1955,234404.0
2017-11-29 10:45:00,37.71,37.79,37.66,37.78,123222.0,34.2136,34.2862,34.1683,34.2771,123222.0
2017-11-29 10:50:00,37.78,37.82,37.61,37.68,148962.0,34.2771,34.3134,34.1229,34.1864,148962.0
2017-11-29 10:55:00,37.67,37.76,37.62,37.66,198917.0,34.1773,34.259,34.132,34.1683,198917.0
2017-11-29 11:00:00,37.66,37.71,37.55,37.66,210361.0,34.1683,34.2136,34.0685,34.1683,210361.0
2017-11-29 11:05:00,37.66,37.7,37.6,37.62,133169.0,34.1683,34.2046,34.1138,34.132,133169.0
2017-11-29 11:10:00,37.63,37.73,37.58,37.65,194079.0,34.141,34.2318,34.0957,34.1592,194079.0
2017-11-29 11:15:00,37.65,37.74,37.61,37.62,200707.0,34.1592,34.2408,34.1229,34.132,200707.0
2017-11-29 11:20:00,37.62,37.62,37.38,37.41,265779.0,34.132,34.132,33.9142,33.9414,265779.0
2017-11-29 11:25:00,37.4,37.45,37.28,37.39,271899.0,33.9324,33.9777,33.8235,33.9233,271899.0
2017-11-29 11:30:00,37.39,37.4,37.26,37.35,249845.0,33.9233,33.9324,33.8054,33.887,249845.0
2017-11-29 11:35:00,37.36,37.45,37.35,37.43,197682.0,33.8961,33.9777,33.887,33.9596,197682.0
2017-11-29 11:40:00,37.43,37.44,37.25,37.28,269596.0,33.9596,33.9687,33.7963,33.8235,269596.0
2017-11-29 11:45:00,37.27,37.29,37.17,37.26,236096.0,33.8144,33.8326,33.7237,33.8054,236096.0
2017-11-29 11:50:00,37.26,37.28,37.16,37.18,231716.0,33.8054,33.8235,33.7146,33.7328,231716.0
2017-11-29 11:55:00,37.17,37.22,37.11,37.16,181837.0,33.7237,33.7691,33.6693,33.7146,181837.0
2017-11-29 12:00:00,37.17,37.26,37.11,37.12,161787.0,33.7237,33.8054,33.6693,33.6783,161787.0
2017-11-29 12:05:00,37.13,37.23,37.1,37.23,187246.0,33.6874,33.7781,33.6602,33.7781,187246.0
2017-11-29 12:10:00,37.23,37.41,37.23,37.33,160478.0,33.7781,33.9414,33.7781,33.8689,160478.0
2017-11-29 12:15:00,37.33,37.57,37.33,37.55,140550.0,33.8689,34.0866,33.8689,34.0685,140550.0
2017-11-29 12:20:00,37.55,37.64,37.53,37.63,96472.0,34.0685,34.1501,34.0503,34.141,96472.0
2017-11-29 12:25:00,37.63,37.69,37.56,37.64,115111.0,34.141,34.1955,34.0775,34.1501,115111.0
2017-11-29 12:30:00,37.64,37.67,37.56,37.64,133839.0,34.1501,34.1773,34.0775,34.1501,133839.0
2017-11-29 12:35:00,37.65,37.73,37.63,37.66,108662.0,34.1592,34.2318,34.141,34.1683,108662.0
2017-11-29 12:40:00,37.66,37.73,37.63,37.64,84775.0,34.1683,34.2318,34.141,34.1501,84775.0
2017-11-29 12:45:00,37.64,37.78,37.64,37.77,95756.0,34.1501,34.2771,34.1501,34.2681,95756.0
2017-11-29 12:50:00,37.78,37.8,37.69,37.71,124891.0,34.2771,34.2953,34.1955,34.2136,124891.0
2017-11-29 12:55:00,37.71,37.74,37.65,37.7,104789.0,34.2136,34.2408,34.1592,34.2046,104789.0
2017-11-29 13:00:00,37.7,37.74,37.56,37.57,172239.0,34.2046,34.2408,34.0775,34.0866,172239.0
2017-11-29 13:05:00,37.57,37.64,37.56,37.64,79795.0,34.0866,34.1501,34.0775,34.1501,79795.0
2017-11-29 13:10:00,37.64,37.75,37.63,37.71,99367.0,34.1501,34.2499,34.141,34.2136,99367.0
2017-11-29 13:15:00,37.7,37.79,37.7,37.79,90421.0,34.2046,34.2862,34.2046,34.2862,90421.0
2017-11-29 13:20:00,37.78,37.81,37.75,37.77,67276.0,34.2771,34.3044,34.2499,34.2681,67276.0
2017-11-29 13:25:00,37.78,37.87,37.78,37.83,82548.0,34.2771,34.3588,34.2771,34.3225,82548.0
2017-11-29 13:30:00,37.83,37.86,37.81,37.86,78021.0,34.3225,34.3497,34.3044,34.3497,78021.0
2017-11-29 13:35:00,37.86,37.86,37.81,37.84,93985.0,34.3497,34.3497,34.3044,34.3316,93985.0
2017-11-29 13:40:00,37.84,37.84,37.78,37.8,81368.0,34.3316,34.3316,34.2771,34.2953,81368.0
2017-11-29 13:45:00,37.8,37.82,37.73,37.77,76020.0,34.2953,34.3134,34.2318,34.2681,76020.0
2017-11-29 13:50:00,37.77,37.78,37.61,37.67,76209.0,34.2681,34.2771,34.1229,34.1773,76209.0
2017-11-29 13:55:00,37.67,37.7,37.62,37.67,103178.0,34.1773,34.2046,34.132,34.1773,103178.0
2017-11-29 14:00:00,37.67,37.7,37.59,37.65,82181.0,34.1773,34.2046,34.1048,34.1592,82181.0
2017-11-29 14:05:00,37.64,37.7,37.63,37.69,124603.0,34.1501,34.2046,34.141,34.1955,124603.0
2017-11-29 14:10:00,37.68,37.77,37.67,37.73,95683.0,34.1864,34.2681,34.1773,34.2318,95683.0
2017-11-29 14:15:00,37.73,37.74,37.68,37.72,76504.0,34.2318,34.2408,34.1864,34.2227,76504.0
2017-11-29 14:20:00,37.71,37.77,37.7,37.75,52430.0,34.2136,34.2681,34.2046,34.2499,52430.0
2017-11-29 14:25:00,37.75,37.76,37.56,37.67,110766.0,34.2499,34.259,34.0775,34.1773,110766.0
2017-11-29 14:30:00,37.66,37.71,37.64,37.68,66786.0,34.1683,34.2136,34.1501,34.1864,66786.0
2017-11-29 14:35:00,37.68,37.71,37.65,37.69,65738.0,34.1864,34.2136,34.1592,34.1955,65738.0
2017-11-29 14:40:00,37.69,37.81,37.69,37.75,101166.0,34.1955,34.3044,34.1955,34.2499,101166.0
2017-11-29 14:45:00,37.76,37.77,37.71,37.74,75617.0,34.259,34.2681,34.2136,34.2408,75617.0
2017-11-29 14:50:00,37.74,37.76,37.7,37.74,108742.0,34.2408,34.259,34.2046,34.2408,108742.0
2017-11-29 14:55:00,37.75,37.79,37.69,37.69,73416.0,34.2499,34.2862,34.1955,34.1955,73416.0
2017-11-29 15:00:00,37.7,37.72,37.66,37.69,85393.0,34.2046,34.2227,34.1683,34.1955,85393.0
2017-11-29 15:05:00,37.69,37.71,37.65,37.66,59264.0,34.1955,34.2136,34.1592,34.1683,59264.0
2017-11-29 15:10:00,37.65,37.66,37.6,37.6,66440.0,34.1592,34.1683,34.1138,34.1138,66440.0
2017-11-29 15:15:00,37.61,37.65,37.59,37.64,95125.0,34.1229,34.1592,34.1048,34.1501,95125.0
2017-11-29 15:20:00,37.65,37.73,37.64,37.67,88662.0,34.1592,34.2318,34.1501,34.1773,88662.0
2017-11-29 15:25:00,37.67,37.73,37.66,37.67,112851.0,34.1773,34.2318,34.1683,34.1773,112851.0
2017-11-29 15:30:00,37.67,37.74,37.59,37.73,274117.0,34.1773,34.2408,34.1048,34.2318,274117.0
2017-11-29 15:35:00,37.73,37.75,37.7,37.71,110640.0,34.2318,34.2499,34.2046,34.2136,110640.0
2017-11-29 15:40:00,37.72,37.72,37.67,37.68,169482.0,34.2227,34.2227,34.1773,34.1864,169482.0
2017-11-29 15:45:00,37.68,37.76,37.67,37.75,318167.0,34.1864,34.259,34.1773,34.2499,318167.0
2017-11-29 15:50:00,37.75,37.87,37.74,37.82,320366.0,34.2499,34.3588,34.2408,34.3134,320366.0
2017-11-29 15:55:00,37.82,37.86,37.81,37.83,447625.0,34.3134,34.3497,34.3044,34.3225,447625.0
2017-11-30 09:30:00,37.95,37.95,37.65,37.76,528703.0,34.4314,34.4314,34.1592,34.259,528703.0
2017-11-30 09:35:00,37.76,37.81,37.4,37.46,389154.0,34.259,34.3044,33.9324,33.9868,389154.0
2017-11-30 09:40:00,37.46,37.51,37.36,37.43,542717.0,33.9868,34.0322,33.8961,33.9596,542717.0
2017-11-30 09:45:00,37.45,37.57,37.45,37.52,388165.0,33.9777,34.0866,33.9777,34.0412,388165.0
2017-11-30 09:50:00,37.52,37.53,37.22,37.29,343897.0,34.0412,34.0503,33.7691,33.8326,343897.0
2017-11-30 09:55:00,37.29,37.36,37.16,37.24,203525.0,33.8326,33.8961,33.7146,33.7872,203525.0
2017-11-30 10:00:00,37.25,37.29,37.15,37.24,292360.0,33.7963,33.8326,33.7056,33.7872,292360.0
2017-11-30 10:05:00,37.24,37.25,37.12,37.2,360556.0,33.7872,33.7963,33.6783,33.7509,360556.0
2017-11-30 10:10:00,37.2,37.3,37.19,37.23,328183.0,33.7509,33.8416,33.7418,33.7781,328183.0
2017-11-30 10:15:00,37.23,37.28,37.15,37.28,316922.0,33.7781,33.8235,33.7056,33.8235,316922.0
2017-11-30 10:20:00,37.28,37.29,37.2,37.25,436676.0,33.8235,33.8326,33.7509,33.7963,436676.0
2017-11-30 10:25:00,37.25,37.56,37.24,37.55,343718.0,33.7963,34.0775,33.7872,34.0685,343718.0
2017-11-30 10:30:00,37.55,37.86,37.51,37.85,755491.0,34.0685,34.3497,34.0322,34.3407,755491.0
2017-11-30 10:35:00,37.86,38.0,37.8,37.96,495176.0,34.3497,34.4767,34.2953,34.4405,495176.0
2017-11-30 10:40:00,37.97,37.97,37.65,37.7,171077.0,34.4495,34.4495,34.1592,34.2046,171077.0
2017-11-30 10:45:00,37.7,37.71,37.61,37.67,317559.0,34.2046,34.2136,34.1229,34.1773,317559.0
2017-11-30 10:50:00,37.67,37.7,37.63,37.7,211141.0,34.1773,34.2046,34.141,34.2046,211141.0
2017-11-30 10:55:00,37.7,37.88,37.68,37.85,362921.0,34.2046,34.3679,34.1864,34.3407,362921.0
2017-11-30 11:00:00,37.85,37.94,37.81,37.88,335210.0,34.3407,34.4223,34.3044,34.3679,335210.0
2017-11-30 11:05:00,37.88,37.92,37.76,37.79,213015.0,34.3679,34.4042,34.259,34.2862,213015.0
2017-11-30 11:10:00,37.78,37.8,37.57,37.61,155390.0,34.2771,34.2953,34.0866,34.1229,155390.0
2017-11-30 11:15:00,37.62,37.77,37.61,37.67,313070.0,34.132,34.2681,34.1229,34.1773,313070.0
2017-11-30 11:20:00,37.67,37.71,37.64,37.67,122792.0,34.1773,34.2136,34.1501,34.1773,122792.0
2017-11-30 11:25:00,37.67,37.67,37.46,37.51,158838.0,34.1773,34.1773,33.9868,34.0322,158838.0
2017-11-30 11:30:00,37.51,37.59,37.49,37.54,95337.0,34.0322,34.1048,34.014,34.0594,95337.0
2017-11-30 11:35:00,37.53,37.63,37.52,37.53,129522.0,34.0503,34.141,34.0412,34.0503,129522.0
2017-11-30 11:40:00,37.53,37.6,37.49,37.56,97773.0,34.0503,34.1138,34.014,34.0775,97773.0
2017-11-30 11:45:00,37.56,37.74,37.55,37.73,162666.0,34.0775,34.2408,34.0685,34.2318,162666.0
2017-11-30 11:50:00,37.73,37.76,37.59,37.61,91159.0,34.2318,34.259,34.1048,34.1229,91159.0
2017-11-30 11:55:00,37.62,37.65,37.57,37.61,68360.0,34.132,34.1592,34.0866,34.1229,68360.0
2017-11-30 12:00:00,37.62,37.72,37.62,37.64,88466.0,34.132,34.2227,34.132,34.1501,88466.0
2017-11-30 12:05:00,37.64,37.67,37.6,37.62,86461.0,34.1501,34.1773,34.1138,34.132,86461.0
2017-11-30 12:10:00,37.62,37.69,37.59,37.61,93061.0,34.132,34.1955,34.1048,34.1229,93061.0
2017-11-30 12:15:00,37.62,37.66,37.55,37.56,77185.0,34.132,34.1683,34.0685,34.0775,77185.0
2017-11-30 12:20:00,37.56,37.63,37.56,37.59,74554.0,34.0775,34.141,34.0775,34.1048,74554.0
2017-11-30 12:25:00,37.59,37.59,37.53,37.53,80727.0,34.1048,34.1048,34.0503,34.0503,80727.0
2017-11-30 12:30:00,37.53,37.55,37.46,37.46,124551.0,34.0503,34.0685,33.9868,33.9868,124551.0
2017-11-30 12:35:00,37.46,37.5,37.43,37.5,76313.0,33.9868,34.0231,33.9596,34.0231,76313.0
2017-11-30 12:40:00,37.49,37.52,37.45,37.49,102965.0,34.014,34.0412,33.9777,34.014,102965.0
2017-11-30 12:45:00,37.48,37.51,37.4,37.41,101677.0,34.005,34.0322,33.9324,33.9414,101677.0
2017-11-30 12:50:00,37.42,37.46,37.37,37.41,87825.0,33.9505,33.9868,33.9052,33.9414,87825.0
2017-11-30 12:55:00,37.42,37.5,37.36,37.49,91363.0,33.9505,34.0231,33.8961,34.014,91363.0
2017-11-30 13:00:00,37.49,37.55,37.47,37.51,98345.0,34.014,34.0685,33.9959,34.0322,98345.0
2017-11-30 13:05:00,37.52,37.57,37.49,37.57,110749.0,34.0412,34.0866,34.014,34.0866,110749.0
2017-11-30 13:10:00,37.56,37.57,37.51,37.53,181303.0,34.0775,34.0866,34.0322,34.0503,181303.0
2017-11-30 13:15:00,37.54,37.6,37.48,37.55,158691.0,34.0594,34.1138,34.005,34.0685,158691.0
2017-11-30 13:20:00,37.55,37.6,37.54,37.55,52769.0,34.0685,34.1138,34.0594,34.0685,52769.0
2017-11-30 13:25:00,37.55,37.6,37.55,37.57,58570.0,34.0685,34.1138,34.0685,34.0866,58570.0
2017-11-30 13:30:00,37.57,37.64,37.55,37.63,105254.0,34.0866,34.1501,34.0685,34.141,105254.0
2017-11-30 13:35:00,37.63,37.66,37.57,37.59,107835.0,34.141,34.1683,34.0866,34.1048,107835.0
2017-11-30 13:40:00,37.6,37.62,37.52,37.58,79474.0,34.1138,34.132,34.0412,34.0957,79474.0
2017-11-30 13:45:00,37.57,37.64,37.53,37.61,81119.0,34.0866,34.1501,34.0503,34.1229,81119.0
2017-11-30 13:50:00,37.61,37.65,37.59,37.65,71847.0,34.1229,34.1592,34.1048,34.1592,71847.0
2017-11-30 13:55:00,37.65,37.69,37.59,37.67,109835.0,34.1592,34.1955,34.1048,34.1773,109835.0
2017-11-30 14:00:00,37.67,37.71,37.6,37.65,67094.0,34.1773,34.2136,34.1138,34.1592,67094.0
2017-11-30 14:05:00,37.64,37.64,37.6,37.61,46523.0,34.1501,34.1501,34.1138,34.1229,46523.0
2017-11-30 14:10:00,37.62,37.67,37.61,37.66,56757.0,34.132,34.1773,34.1229,34.1683,56757.0
2017-11-30 14:15:00,37.65,37.68,37.65,37.65,147058.0,34.1592,34.1864,34.1592,34.1592,147058.0
2017-11-30 14:20:00,37.65,37.67,37.63,37.66,76151.0,34.1592,34.1773,34.141,34.1683,76151.0
2017-11-30 14:25:00,37.67,37.75,37.66,37.7,80960.0,34.1773,34.2499,34.1683,34.2046,80960.0
2017-11-30 14:30:00,37.7,37.77,37.7,37.71,94298.0,34.2046,34.2681,34.2046,34.2136,94298.0
2017-11-30 14:35:00,37.7,37.73,37.67,37.69,129091.0,34.2046,34.2318,34.1773,34.1955,129091.0
2017-11-30 14:40:00,37.69,37.7,37.66,37.68,55138.0,34.1955,34.2046,34.1683,34.1864,55138.0
2017-11-30 14:45:00,37.68,37.7,37.65,37.7,59547.0,34.1864,34.2046,34.1592,34.2046,59547.0
2017-11-30 14:50:00,37.69,37.74,37.68,37.73,50890.0,34.1955,34.2408,34.1864,34.2318,50890.0
2017-11-30 14:55:00,37.74,37.74,37.68,37.7,87431.0,34.2408,34.2408,34.1864,34.2046,87431.0
2017-11-30 15:00:00,37.69,37.73,37.66,37.66,90231.0,34.1955,34.2318,34.1683,34.1683,90231.0
2017-11-30 15:05:00,37.66,37.67,37.55,37.55,83613.0,34.1683,34.1773,34.0685,34.0685,83613.0
2017-11-30 15:10:00,37.55,37.58,37.54,37.56,100219.0,34.0685,34.0957,34.0594,34.0775,100219.0
2017-11-30 15:15:00,37.56,37.61,37.56,37.58,57883.0,34.0775,34.1229,34.0775,34.0957,57883.0
2017-11-30 15:20:00,37.57,37.61,37.57,37.6,48453.0,34.0866,34.1229,34.0866,34.1138,48453.0
2017-11-30 15:25:00,37.61,37.66,37.6,37.65,67387.0,34.1229,34.1683,34.1138,34.1592,67387.0
2017-11-30 15:30:00,37.65,37.66,37.53,37.55,103463.0,34.1592,34.1683,34.0503,34.0685,103463.0
2017-11-30 15:35:00,37.55,37.57,37.46,37.47,142229.0,34.0685,34.0866,33.9868,33.9959,142229.0
2017-11-30 15:40:00,37.47,37.53,37.46,37.48,144732.0,33.9959,34.0503,33.9868,34.005,144732.0
2017-11-30 15:45:00,37.49,37.55,37.45,37.55,236896.0,34.014,34.0685,33.9777,34.0685,236896.0
2017-11-30 15:50:00,37.55,37.58,37.48,37.54,362400.0,34.0685,34.0957,34.005,34.0594,362400.0
2017-11-30 15:55:00,37.54,37.55,37.43,37.46,682705.0,34.0594,34.0685,33.9596,33.9868,682705.0
2017-12-01 09:30:00,37.02,37.27,36.83,37.04,1054715.0,33.5876,33.8144,33.4152,33.6058,1054715.0
2017-12-01 09:35:00,37.03,37.05,36.81,36.89,364828.0,33.5967,33.6148,33.3971,33.4697,364828.0
2017-12-01 09:40:00,36.88,37.09,36.72,36.78,442055.0,33.4606,33.6511,33.3154,33.3699,442055.0
2017-12-01 09:45:00,36.78,36.91,36.67,36.73,337906.0,33.3699,33.4878,33.2701,33.3245,337906.0
2017-12-01 09:50:00,36.73,36.85,36.62,36.62,282849.0,33.3245,33.4334,33.2247,33.2247,282849.0
2017-12-01 09:55:00,36.62,36.76,36.54,36.7,371411.0,33.2247,33.3517,33.1521,33.2973,371411.0
2017-12-01 10:00:00,36.72,36.77,36.62,36.69,315154.0,33.3154,33.3608,33.2247,33.2882,315154.0
2017-12-01 10:05:00,36.7,36.94,36.69,36.92,255687.0,33.2973,33.515,33.2882,33.4969,255687.0
2017-12-01 10:10:00,36.92,37.0,36.84,37.0,197242.0,33.4969,33.5695,33.4243,33.5695,197242.0
2017-12-01 10:15:00,36.99,37.24,36.98,37.14,352357.0,33.5604,33.7872,33.5513,33.6965,352357.0
2017-12-01 10:20:00,37.14,37.18,37.02,37.11,281588.0,33.6965,33.7328,33.5876,33.6693,281588.0
2017-12-01 10:25:00,37.11,37.16,36.99,37.15,295154.0,33.6693,33.7146,33.5604,33.7056,295154.0
2017-12-01 10:30:00,37.15,37.3,37.12,37.22,251448.0,33.7056,33.8416,33.6783,33.7691,251448.0
2017-12-01 10:35:00,37.23,37.3,37.19,37.22,122367.0,33.7781,33.8416,33.7418,33.7691,122367.0
2017-12-01 10:40:00,37.23,37.46,37.23,37.4,211233.0,33.7781,33.9868,33.7781,33.9324,211233.0
2017-12-01 10:45:00,37.39,37.52,37.35,37.5,121385.0,33.9233,34.0412,33.887,34.0231,121385.0
2017-12-01 10:50:00,37.5,37.68,37.49,37.62,192069.0,34.0231,34.1864,34.014,34.132,192069.0
2017-12-01 10:55:00,37.61,37.64,37.46,37.46,129124.0,34.1229,34.1501,33.9868,33.9868,129124.0
2017-12-01 11:00:00,37.46,37.52,37.45,37.5,123442.0,33.9868,34.0412,33.9777,34.0231,123442.0
2017-12-01 11:05:00,37.5,37.5,37.25,37.35,197146.0,34.0231,34.0231,33.7963,33.887,197146.0
2017-12-01 11:10:00,37.35,37.39,36.89,37.35,246159.0,33.887,33.9233,33.4697,33.887,246159.0
2017-12-01 11:15:00,37.36,37.44,37.26,37.37,354813.0,33.8961,33.9687,33.8054,33.9052,354813.0
2017-12-01 11:20:00,37.36,37.37,37.26,37.31,106384.0,33.8961,33.9052,33.8054,33.8507,106384.0
2017-12-01 11:25:00,37.31,37.41,37.26,37.33,211859.0,33.8507,33.9414,33.8054,33.8689,211859.0
2017-12-01 11:30:00,37.33,37.33,37.06,37.17,257816.0,33.8689,33.8689,33.6239,33.7237,257816.0
2017-12-01 11:35:00,37.15,37.26,37.1,37.2,176894.0,33.7056,33.8054,33.6602,33.7509,176894.0
2017-12-01 11:40:00,37.21,37.29,37.15,37.22,121683.0,33.76,33.8326,33.7056,33.7691,121683.0
2017-12-01 11:45:00,37.21,37.21,37.05,37.07,117274.0,33.76,33.76,33.6148,33.633,117274.0
2017-12-01 11:50:00,37.07,37.21,36.99,37.2,238780.0,33.633,33.76,33.5604,33.7509,238780.0
2017-12-01 11:55:00,37.2,37.25,37.08,37.23,148234.0,33.7509,33.7963,33.642,33.7781,148234.0
2017-12-01 12:00:00,37.24,37.36,37.14,37.35,108209.0,33.7872,33.8961,33.6965,33.887,108209.0
2017-12-01 12:05:00,37.36,37.45,37.33,37.42,131704.0,33.8961,33.9777,33.8689,33.9505,131704.0
2017-12-01 12:10:00,37.42,37.44,37.3,37.35,83350.0,33.9505,33.9687,33.8416,33.887,83350.0
2017-12-01 12:15:00,37.35,37.45,37.29,37.35,119551.0,33.887,33.9777,33.8326,33.887,119551.0
2017-12-01 12:20:00,37.36,37.38,37.27,37.3,77151.0,33.8961,33.9142,33.8144,33.8416,77151.0
2017-12-01 12:25:00,37.3,37.3,37.2,37.23,75370.0,33.8416,33.8416,33.7509,33.7781,75370.0
2017-12-01 12:30:00,37.24,37.25,37.14,37.15,89858.0,33.7872,33.7963,33.6965,33.7056,89858.0
2017-12-01 12:35:00,37.16,37.21,37.08,37.1,162773.0,33.7146,33.76,33.642,33.6602,162773.0
2017-12-01 12:40:00,37.09,37.3,37.06,37.29,107757.0,33.6511,33.8416,33.6239,33.8326,107757.0
2017-12-01 12:45:00,37.28,37.41,37.25,37.36,150460.0,33.8235,33.9414,33.7963,33.8961,150460.0
2017-12-01 12:50:00,37.35,37.45,37.33,37.36,69246.0,33.887,33.9777,33.8689,33.8961,69246.0
2017-12-01 12:55:00,37.35,37.45,37.35,37.41,72652.0,33.887,33.9777,33.887,33.9414,72652.0
2017-12-01 13:00:00,37.41,37.41,37.31,37.34,74279.0,33.9414,33.9414,33.8507,33.8779,74279.0
2017-12-01 13:05:00,37.34,37.34,37.22,37.23,32577.0,33.8779,33.8779,33.7691,33.7781,32577.0
2017-12-01 13:10:00,37.23,37.32,37.22,37.31,80841.0,33.7781,33.8598,33.7691,33.8507,80841.0
2017-12-01 13:15:00,37.31,37.31,37.25,37.28,48218.0,33.8507,33.8507,33.7963,33.8235,48218.0
2017-12-01 13:20:00,37.28,37.36,37.25,37.36,54442.0,33.8235,33.8961,33.7963,33.8961,54442.0
2017-12-01 13:25:00,37.35,37.35,37.29,37.33,27367.0,33.887,33.887,33.8326,33.8689,27367.0
2017-12-01 13:30:00,37.33,37.4,37.3,37.38,59644.0,33.8689,33.9324,33.8416,33.9142,59644.0
2017-12-01 13:35:00,37.38,37.4,37.31,37.35,36524.0,33.9142,33.9324,33.8507,33.887,36524.0
2017-12-01 13:40:00,37.35,37.35,37.28,37.28,22269.0,33.887,33.887,33.8235,33.8235,22269.0
2017-12-01 13:45:00,37.29,37.29,37.2,37.25,94397.0,33.8326,33.8326,33.7509,33.7963,94397.0
2017-12-01 13:50:00,37.24,37.28,37.24,37.26,32171.0,33.7872,33.8235,33.7872,33.8054,32171.0
2017-12-01 13:55:00,37.26,37.27,37.2,37.2,52025.0,33.8054,33.8144,33.7509,33.7509,52025.0
2017-12-01 14:00:00,37.2,37.29,37.18,37.29,47179.0,33.7509,33.8326,33.7328,33.8326,47179.0
2017-12-01 14:05:00,37.29,37.3,37.24,37.28,40649.0,33.8326,33.8416,33.7872,33.8235,40649.0
2017-12-01 14:10:00,37.27,37.3,37.25,37.28,35177.0,33.8144,33.8416,33.7963,33.8235,35177.0
2017-12-01 14:15:00,37.28,37.29,37.23,37.26,35588.0,33.8235,33.8326,33.7781,33.8054,35588.0
2017-12-01 14:20:00,37.27,37.3,37.23,37.28,73625.0,33.8144,33.8416,33.7781,33.8235,73625.0
2017-12-01 14:25:00,37.27,37.33,37.26,37.32,46634.0,33.8144,33.8689,33.8054,33.8598,46634.0
2017-12-01 14:30:00,37.32,37.34,37.28,37.28,29156.0,33.8598,33.8779,33.8235,33.8235,29156.0
2017-12-01 14:35:00,37.29,37.3,37.25,37.25,68985.0,33.8326,33.8416,33.7963,33.7963,68985.0
2017-12-01 14:40:00,37.25,37.26,37.21,37.25,64106.0,33.7963,33.8054,33.76,33.7963,64106.0
2017-12-01 14:45:00,37.26,37.26,37.21,37.22,65475.0,33.8054,33.8054,33.76,33.7691,65475.0
2017-12-01 14:50:00,37.22,37.23,37.17,37.2,53025.0,33.7691,33.7781,33.7237,33.7509,53025.0
2017-12-01 14:55:00,37.2,37.21,37.17,37.21,131770.0,33.7509,33.76,33.7237,33.76,131770.0
2017-12-01 15:00:00,37.2,37.28,37.18,37.27,66698.0,33.7509,33.8235,33.7328,33.8144,66698.0
2017-12-01 15:05:00,37.27,37.33,37.27,37.32,69655.0,33.8144,33.8689,33.8144,33.8598,69655.0
2017-12-01 15:10:00,37.32,37.33,37.23,37.24,58391.0,33.8598,33.8689,33.7781,33.7872,58391.0
2017-12-01 15:15:00,37.24,37.28,37.23,37.27,73924.0,33.7872,33.8235,33.7781,33.8144,73924.0
2017-12-01 15:20:00,37.26,37.29,37.23,37.27,55506.0,33.8054,33.8326,33.7781,33.8144,55506.0
2017-12-01 15:25:00,37.27,37.29,37.26,37.27,52294.0,33.8144,33.8326,33.8054,33.8144,52294.0
2017-12-01 15:30:00,37.28,37.33,37.27,37.3,64812.0,33.8235,33.8689,33.8144,33.8416,64812.0
2017-12-01 15:35:00,37.31,37.33,37.28,37.3,80907.0,33.8507,33.8689,33.8235,33.8416,80907.0
2017-12-01 15:40:00,37.3,37.35,37.29,37.35,89189.0,33.8416,33.887,33.8326,33.887,89189.0
2017-12-01 15:45:00,37.34,37.35,37.28,37.31,152046.0,33.8779,33.887,33.8235,33.8507,152046.0
2017-12-01 15:50:00,37.31,37.35,37.29,37.32,183633.0,33.8507,33.887,33.8326,33.8598,183633.0
2017-12-01 15:55:00,37.32,37.32,37.25,37.27,406393.0,33.8598,33.8598,33.7963,33.8144,406393.0
2017-12-04 09:30:00,37.77,38.25,37.77,38.16,674105.0,34.2681,34.7036,34.2681,34.6219,674105.0
2017-12-04 09:35:00,38.18,38.2,37.78,37.85,293315.0,34.6401,34.6582,34.2771,34.3407,293315.0
2017-12-04 09:40:00,37.85,38.1,37.84,38.0,313020.0,34.3407,34.5675,34.3316,34.4767,313020.0
2017-12-04 09:45:00,38.0,38.01,37.77,37.89,315404.0,34.4767,34.4858,34.2681,34.3769,315404.0
2017-12-04 09:50:00,37.9,37.95,37.77,37.79,228251.0,34.386,34.4314,34.2681,34.2862,228251.0
2017-12-04 09:55:00,37.79,37.79,37.32,37.44,355657.0,34.2862,34.2862,33.8598,33.9687,355657.0
2017-12-04 10:00:00,37.44,37.46,37.25,37.3,248209.0,33.9687,33.9868,33.7963,33.8416,248209.0
2017-12-04 10:05:00,37.29,37.29,37.01,37.14,231422.0,33.8326,33.8326,33.5785,33.6965,231422.0
2017-12-04 10:10:00,37.13,37.16,36.85,37.06,324169.0,33.6874,33.7146,33.4334,33.6239,324169.0
2017-12-04 10:15:00,37.07,37.25,36.98,37.25,220220.0,33.633,33.7963,33.5513,33.7963,220220.0
2017-12-04 10:20:00,37.25,37.31,37.15,37.25,178307.0,33.7963,33.8507,33.7056,33.7963,178307.0
2017-12-04 10:25:00,37.25,37.26,37.14,37.16,194652.0,33.7963,33.8054,33.6965,33.7146,194652.0
2017-12-04 10:30:00,37.17,37.18,37.0,37.02,251929.0,33.7237,33.7328,33.5695,33.5876,251929.0
2017-12-04 10:35:00,37.02,37.16,37.0,37.16,173696.0,33.5876,33.7146,33.5695,33.7146,173696.0
2017-12-04 10:40:00,37.15,37.17,37.05,37.05,147208.0,33.7056,33.7237,33.6148,33.6148,147208.0
2017-12-04 10:45:00,37.05,37.06,36.9,36.92,338943.0,33.6148,33.6239,33.4787,33.4969,338943.0
2017-12-04 10:50:00,36.91,36.97,36.77,36.78,293605.0,33.4878,33.5422,33.3608,33.3699,293605.0
2017-12-04 10:55:00,36.78,36.84,36.68,36.81,250735.0,33.3699,33.4243,33.2791,33.3971,250735.0
2017-12-04 11:00:00,36.8,36.95,36.8,36.94,142887.0,33.388,33.5241,33.388,33.515,142887.0
2017-12-04 11:05:00,36.92,37.08,36.85,37.0,187786.0,33.4969,33.642,33.4334,33.5695,187786.0
2017-12-04 11:10:00,36.99,37.11,36.94,37.09,225648.0,33.5604,33.6693,33.515,33.6511,225648.0
2017-12-04 11:15:00,37.1,37.24,37.1,37.24,199625.0,33.6602,33.7872,33.6602,33.7872,199625.0
2017-12-04 11:20:00,37.23,37.35,37.23,37.34,204781.0,33.7781,33.887,33.7781,33.8779,204781.0
2017-12-04 11:25:00,37.34,37.35,37.12,37.16,192890.0,33.8779,33.887,33.6783,33.7146,192890.0
2017-12-04 11:30:00,37.18,37.22,37.07,37.09,126306.0,33.7328,33.7691,33.633,33.6511,126306.0
2017-12-04 11:35:00,37.09,37.15,37.05,37.14,116649.0,33.6511,33.7056,33.6148,33.6965,116649.0
2017-12-04 11:40:00,37.14,37.14,36.97,36.99,138596.0,33.6965,33.6965,33.5422,33.5604,138596.0
2017-12-04 11:45:00,36.98,37.01,36.92,36.98,98649.0,33.5513,33.5785,33.4969,33.5513,98649.0
2017-12-04 11:50:00,36.97,37.1,36.96,37.01,66155.0,33.5422,33.6602,33.5332,33.5785,66155.0
2017-12-04 11:55:00,37.02,37.11,37.0,37.1,93095.0,33.5876,33.6693,33.5695,33.6602,93095.0
2017-12-04 12:00:00,37.09,37.17,37.09,37.12,71340.0,33.6511,33.7237,33.6511,33.6783,71340.0
2017-12-04 12:05:00,37.1,37.13,37.07,37.08,74431.0,33.6602,33.6874,33.633,33.642,74431.0
2017-12-04 12:10:00,37.08,37.18,37.06,37.17,68719.0,33.642,33.7328,33.6239,33.7237,68719.0
2017-12-04 12:15:00,37.17,37.21,37.12,37.13,121921.0,33.7237,33.76,33.6783,33.6874,121921.0
2017-12-04 12:20:00,37.14,37.17,37.01,37.03,69979.0,33.6965,33.7237,33.5785,33.5967,69979.0
2017-12-04 12:25:00,37.03,37.08,37.02,37.08,81321.0,33.5967,33.642,33.5876,33.642,81321.0
2017-12-04 12:30:00,37.08,37.11,37.04,37.08,78500.0,33.642,33.6693,33.6058,33.642,78500.0
2017-12-04 12:35:00,37.07,37.15,37.05,37.15,63630.0,33.633,33.7056,33.6148,33.7056,63630.0
2017-12-04 12:40:00,37.15,37.24,37.14,37.24,81572.0,33.7056,33.7872,33.6965,33.7872,81572.0
2017-12-04 12:45:00,37.24,37.32,37.22,37.29,79752.0,33.7872,33.8598,33.7691,33.8326,79752.0
2017-12-04 12:50:00,37.29,37.3,37.21,37.23,142959.0,33.8326,33.8416,33.76,33.7781,142959.0
2017-12-04 12:55:00,37.22,37.24,37.14,37.18,69611.0,33.7691,33.7872,33.6965,33.7328,69611.0
2017-12-04 13:00:00,37.18,37.31,37.17,37.28,97583.0,33.7328,33.8507,33.7237,33.8235,97583.0
2017-12-04 13:05:00,37.29,37.34,37.28,37.3,81931.0,33.8326,33.8779,33.8235,33.8416,81931.0
2017-12-04 13:10:00,37.3,37.36,37.28,37.36,141506.0,33.8416,33.8961,33.8235,33.8961,141506.0
2017-12-04 13:15:00,37.35,37.37,37.27,37.28,61500.0,33.887,33.9052,33.8144,33.8235,61500.0
2017-12-04 13:20:00,37.28,37.29,37.2,37.23,60997.0,33.8235,33.8326,33.7509,33.7781,60997.0
2017-12-04 13:25:00,37.22,37.27,37.15,37.17,90614.0,33.7691,33.8144,33.7056,33.7237,90614.0
2017-12-04 13:30:00,37.17,37.2,37.15,37.2,66479.0,33.7237,33.7509,33.7056,33.7509,66479.0
2017-12-04 13:35:00,37.2,37.2,37.14,37.16,58997.0,33.7509,33.7509,33.6965,33.7146,58997.0
2017-12-04 13:40:00,37.17,37.19,37.12,37.16,78653.0,33.7237,33.7418,33.6783,33.7146,78653.0
2017-12-04 13:45:00,37.16,37.21,37.14,37.15,57365.0,33.7146,33.76,33.6965,33.7056,57365.0
2017-12-04 13:50:00,37.14,37.18,37.13,37.18,40036.0,33.6965,33.7328,33.6874,33.7328,40036.0
2017-12-04 13:55:00,37.18,37.27,37.18,37.24,55386.0,33.7328,33.8144,33.7328,33.7872,55386.0
2017-12-04 14:00:00,37.24,37.24,37.17,37.2,102790.0,33.7872,33.7872,33.7237,33.7509,102790.0
2017-12-04 14:05:00,37.21,37.22,37.16,37.17,66710.0,33.76,33.7691,33.7146,33.7237,66710.0
2017-12-04 14:10:00,37.16,37.18,37.13,37.15,63424.0,33.7146,33.7328,33.6874,33.7056,63424.0
2017-12-04 14:15:00,37.15,37.18,37.08,37.1,124259.0,33.7056,33.7328,33.642,33.6602,124259.0
2017-12-04 14:20:00,37.11,37.17,37.1,37.12,142291.0,33.6693,33.7237,33.6602,33.6783,142291.0
2017-12-04 14:25:00,37.11,37.12,36.99,37.03,131309.0,33.6693,33.6783,33.5604,33.5967,131309.0
2017-12-04 14:30:00,37.03,37.05,36.96,37.0,55569.0,33.5967,33.6148,33.5332,33.5695,55569.0
2017-12-04 14:35:00,36.99,37.08,36.95,37.08,76443.0,33.5604,33.642,33.5241,33.642,76443.0
2017-12-04 14:40:00,37.08,37.1,36.98,36.99,70072.0,33.642,33.6602,33.5513,33.5604,70072.0
2017-12-04 14:45:00,37.0,37.01,36.94,36.96,83540.0,33.5695,33.5785,33.515,33.5332,83540.0
2017-12-04 14:50:00,36.95,37.01,36.94,36.98,85541.0,33.5241,33.5785,33.515,33.5513,85541.0
2017-12-04 14:55:00,36.98,37.01,36.96,36.98,58406.0,33.5513,33.5785,33.5332,33.5513,58406.0
2017-12-04 15:00:00,36.97,36.99,36.91,36.99,45793.0,33.5422,33.5604,33.4878,33.5604,45793.0
2017-12-04 15:05:00,36.99,37.04,36.97,37.04,73980.0,33.5604,33.6058,33.5422,33.6058,73980.0
2017-12-04 15:10:00,37.03,37.05,36.96,37.03,97430.0,33.5967,33.6148,33.5332,33.5967,97430.0
2017-12-04 15:15:00,37.03,37.03,36.95,36.95,67504.0,33.5967,33.5967,33.5241,33.5241,67504.0
2017-12-04 15:20:00,36.95,37.01,36.95,37.01,48829.0,33.5241,33.5785,33.5241,33.5785,48829.0
2017-12-04 15:25:00,37.01,37.01,36.96,36.98,55185.0,33.5785,33.5785,33.5332,33.5513,55185.0
2017-12-04 15:30:00,36.97,37.0,36.92,36.93,87138.0,33.5422,33.5695,33.4969,33.506,87138.0
2017-12-04 15:35:00,36.93,36.95,36.83,36.83,139834.0,33.506,33.5241,33.4152,33.4152,139834.0
2017-12-04 15:40:00,36.83,36.85,36.74,36.77,268753.0,33.4152,33.4334,33.3336,33.3608,268753.0
2017-12-04 15:45:00,36.77,36.77,36.66,36.71,294345.0,33.3608,33.3608,33.261,33.3063,294345.0
2017-12-04 15:50:00,36.72,36.77,36.68,36.74,289252.0,33.3154,33.3608,33.2791,33.3336,289252.0
2017-12-04 15:55:00,36.75,36.8,36.71,36.76,499379.0,33.3426,33.388,33.3063,33.3517,499379.0
2017-12-05 09:30:00,36.04,36.4,35.81,36.19,1769226.0,32.6985,33.0251,32.4898,32.8346,1769226.0
2017-12-05 09:35:00,36.18,36.74,36.07,36.7,649114.0,32.8255,33.3336,32.7257,33.2973,649114.0
2017-12-05 09:40:00,36.7,36.85,36.62,36.65,368856.0,33.2973,33.4334,33.2247,33.2519,368856.0
2017-12-05 09:45:00,36.65,36.86,36.6,36.82,278905.0,33.2519,33.4424,33.2065,33.4061,278905.0
2017-12-05 09:50:00,36.83,36.98,36.78,36.83,301186.0,33.4152,33.5513,33.3699,33.4152,301186.0
2017-12-05 09:55:00,36.83,37.05,36.82,36.93,208012.0,33.4152,33.6148,33.4061,33.506,208012.0
2017-12-05 10:00:00,36.92,37.06,36.87,36.98,183367.0,33.4969,33.6239,33.4515,33.5513,183367.0
2017-12-05 10:05:00,36.98,37.05,36.95,36.99,167308.0,33.5513,33.6148,33.5241,33.5604,167308.0
2017-12-05 10:10:00,36.98,37.18,36.92,37.18,305947.0,33.5513,33.7328,33.4969,33.7328,305947.0
2017-12-05 10:15:00,37.17,37.17,37.03,37.07,174281.0,33.7237,33.7237,33.5967,33.633,174281.0
2017-12-05 10:20:00,37.06,37.15,37.06,37.12,132587.0,33.6239,33.7056,33.6239,33.6783,132587.0
2017-12-05 10:25:00,37.11,37.16,37.0,37.06,170903.0,33.6693,33.7146,33.5695,33.6239,170903.0
2017-12-05 10:30:00,37.06,37.3,37.04,37.28,164535.0,33.6239,33.8416,33.6058,33.8235,164535.0
2017-12-05 10:35:00,37.28,37.43,37.23,37.36,253167.0,33.8235,33.9596,33.7781,33.8961,253167.0
2017-12-05 10:40:00,37.36,37.44,37.31,37.39,178826.0,33.8961,33.9687,33.8507,33.9233,178826.0
2017-12-05 10:45:00,37.38,37.44,37.37,37.42,164126.0,33.9142,33.9687,33.9052,33.9505,164126.0
2017-12-05 10:50:00,37.42,37.48,37.33,37.47,165273.0,33.9505,34.005,33.8689,33.9959,165273.0
2017-12-05 10:55:00,37.48,37.53,37.4,37.51,153662.0,34.005,34.0503,33.9324,34.0322,153662.0
2017-12-05 11:00:00,37.52,37.54,37.45,37.46,188695.0,34.0412,34.0594,33.9777,33.9868,188695.0
2017-12-05 11:05:00,37.46,37.51,37.42,37.5,177418.0,33.9868,34.0322,33.9505,34.0231,177418.0
2017-12-05 11:10:00,37.5,37.57,37.49,37.51,100993.0,34.0231,34.0866,34.014,34.0322,100993.0
2017-12-05 11:15:00,37.5,37.54,37.49,37.5,101264.0,34.0231,34.0594,34.014,34.0231,101264.0
2017-12-05 11:20:00,37.5,37.54,37.46,37.51,114707.0,34.0231,34.0594,33.9868,34.0322,114707.0
2017-12-05 11:25:00,37.51,37.53,37.47,37.48,106808.0,34.0322,34.0503,33.9959,34.005,106808.0
2017-12-05 11:30:00,37.48,37.6,37.48,37.6,680840.0,34.005,34.1138,34.005,34.1138,680840.0
2017-12-05 11:35:00,37.59,37.6,37.48,37.54,255720.0,34.1048,34.1138,34.005,34.0594,255720.0
2017-12-05 11:40:00,37.55,37.62,37.54,37.56,116090.0,34.0685,34.132,34.0594,34.0775,116090.0
2017-12-05 11:45:00,37.57,37.57,37.51,37.54,76476.0,34.0866,34.0866,34.0322,34.0594,76476.0
2017-12-05 11:50:00,37.54,37.59,37.53,37.54,82017.0,34.0594,34.1048,34.0503,34.0594,82017.0
2017-12-05 11:55:00,37.54,37.57,37.5,37.54,136374.0,34.0594,34.0866,34.0231,34.0594,136374.0
2017-12-05 12:00:00,37.54,37.55,37.49,37.5,453118.0,34.0594,34.0685,34.014,34.0231,453118.0
2017-12-05 12:05:00,37.49,37.53,37.47,37.51,94280.0,34.014,34.0503,33.9959,34.0322,94280.0
2017-12-05 12:10:00,37.52,37.58,37.5,37.56,83939.0,34.0412,34.0957,34.0231,34.0775,83939.0
2017-12-05 12:15:00,37.55,37.63,37.55,37.59,160803.0,34.0685,34.141,34.0685,34.1048,160803.0
2017-12-05 12:20:00,37.58,37.59,37.53,37.56,60555.0,34.0957,34.1048,34.0503,34.0775,60555.0
2017-12-05 12:25:00,37.55,37.59,37.54,37.57,54647.0,34.0685,34.1048,34.0594,34.0866,54647.0
2017-12-05 12:30:00,37.57,37.59,37.55,37.56,61664.0,34.0866,34.1048,34.0685,34.0775,61664.0
2017-12-05 12:35:00,37.55,37.57,37.55,37.57,97470.0,34.0685,34.0866,34.0685,34.0866,97470.0
2017-12-05 12:40:00,37.56,37.57,37.5,37.52,118979.0,34.0775,34.0866,34.0231,34.0412,118979.0
2017-12-05 12:45:00,37.52,37.54,37.45,37.51,84837.0,34.0412,34.0594,33.9777,34.0322,84837.0
2017-12-05 12:50:00,37.51,37.51,37.46,37.46,75268.0,34.0322,34.0322,33.9868,33.9868,75268.0
2017-12-05 12:55:00,37.46,37.46,37.33,37.35,91868.0,33.9868,33.9868,33.8689,33.887,91868.0
2017-12-05 13:00:00,37.36,37.37,37.27,37.35,122456.0,33.8961,33.9052,33.8144,33.887,122456.0
2017-12-05 13:05:00,37.34,37.36,37.25,37.26,67195.0,33.8779,33.8961,33.7963,33.8054,67195.0
2017-12-05 13:10:00,37.26,37.37,37.26,37.27,71429.0,33.8054,33.9052,33.8054,33.8144,71429.0
2017-12-05 13:15:00,37.28,37.37,37.23,37.36,72270.0,33.8235,33.9052,33.7781,33.8961,72270.0
2017-12-05 13:20:00,37.37,37.39,37.27,37.28,80333.0,33.9052,33.9233,33.8144,33.8235,80333.0
2017-12-05 13:25:00,37.29,37.4,37.27,37.38,36826.0,33.8326,33.9324,33.8144,33.9142,36826.0
2017-12-05 13:30:00,37.39,37.43,37.35,37.37,48902.0,33.9233,33.9596,33.887,33.9052,48902.0
2017-12-05 13:35:00,37.37,37.46,37.37,37.43,48227.0,33.9052,33.9868,33.9052,33.9596,48227.0
2017-12-05 13:40:00,37.43,37.46,37.4,37.46,52717.0,33.9596,33.9868,33.9324,33.9868,52717.0
2017-12-05 13:45:00,37.46,37.49,37.44,37.47,98886.0,33.9868,34.014,33.9687,33.9959,98886.0
2017-12-05 13:50:00,37.47,37.48,37.38,37.41,159849.0,33.9959,34.005,33.9142,33.9414,159849.0
2017-12-05 13:55:00,37.41,37.45,37.34,37.4,148119.0,33.9414,33.9777,33.8779,33.9324,148119.0
2017-12-05 14:00:00,37.4,37.45,37.4,37.43,63734.0,33.9324,33.9777,33.9324,33.9596,63734.0
2017-12-05 14:05:00,37.43,37.44,37.33,37.34,73542.0,33.9596,33.9687,33.8689,33.8779,73542.0
2017-12-05 14:10:00,37.34,37.38,37.25,37.27,110891.0,33.8779,33.9142,33.7963,33.8144,110891.0
2017-12-05 14:15:00,37.28,37.33,37.26,37.3,40310.0,33.8235,33.8689,33.8054,33.8416,40310.0
2017-12-05 14:20:00,37.31,37.32,37.23,37.31,125465.0,33.8507,33.8598,33.7781,33.8507,125465.0
2017-12-05 14:25:00,37.32,37.34,37.26,37.29,87813.0,33.8598,33.8779,33.8054,33.8326,87813.0
2017-12-05 14:30:00,37.3,37.3,37.19,37.24,315211.0,33.8416,33.8416,33.7418,33.7872,315211.0
2017-12-05 14:35:00,37.24,37.34,37.22,37.34,72219.0,33.7872,33.8779,33.7691,33.8779,72219.0
2017-12-05 14:40:00,37.34,37.37,37.33,37.35,81464.0,33.8779,33.9052,33.8689,33.887,81464.0
2017-12-05 14:45:00,37.35,37.4,37.33,37.4,172589.0,33.887,33.9324,33.8689,33.9324,172589.0
2017-12-05 14:50:00,37.4,37.48,37.37,37.38,115074.0,33.9324,34.005,33.9052,33.9142,115074.0
2017-12-05 14:55:00,37.37,37.39,37.31,37.33,82061.0,33.9052,33.9233,33.8507,33.8689,82061.0
2017-12-05 15:00:00,37.33,37.42,37.32,37.41,93270.0,33.8689,33.9505,33.8598,33.9414,93270.0
2017-12-05 15:05:00,37.42,37.42,37.33,37.37,96069.0,33.9505,33.9505,33.8689,33.9052,96069.0
2017-12-05 15:10:00,37.37,37.48,37.36,37.45,81278.0,33.9052,34.005,33.8961,33.9777,81278.0
2017-12-05 15:15:00,37.45,37.47,37.37,37.43,99406.0,33.9777,33.9959,33.9052,33.9596,99406.0
2017-12-05 15:20:00,37.42,37.5,37.41,37.5,87498.0,33.9505,34.0231,33.9414,34.0231,87498.0
2017-12-05 15:25:00,37.49,37.51,37.39,37.44,185219.0,34.014,34.0322,33.9233,33.9687,185219.0
2017-12-05 15:30:00,37.44,37.46,37.37,37.41,140716.0,33.9687,33.9868,33.9052,33.9414,140716.0
2017-12-05 15:35:00,37.4,37.46,37.4,37.44,93970.0,33.9324,33.9868,33.9324,33.9687,93970.0
2017-12-05 15:40:00,37.44,37.45,37.39,37.43,182674.0,33.9687,33.9777,33.9233,33.9596,182674.0
2017-12-05 15:45:00,37.42,37.44,37.35,37.38,277156.0,33.9505,33.9687,33.887,33.9142,277156.0
2017-12-05 15:50:00,37.38,37.39,37.31,37.32,340693.0,33.9142,33.9233,33.8507,33.8598,340693.0
2017-12-05 15:55:00,37.33,37.39,37.29,37.3,800425.0,33.8689,33.9233,33.8326,33.8416,800425.0
2017-12-06 09:30:00,36.71,37.07,36.55,37.01,767379.0,33.3063,33.633,33.1612,33.5785,767379.0
2017-12-06 09:35:00,37.0,37.1,36.9,37.01,703660.0,33.5695,33.6602,33.4787,33.5785,703660.0
2017-12-06 09:40:00,37.01,37.14,36.98,37.09,513328.0,33.5785,33.6965,33.5513,33.6511,513328.0
2017-12-06 09:45:00,37.09,37.15,37.0,37.04,221655.0,33.6511,33.7056,33.5695,33.6058,221655.0
2017-12-06 09:50:00,37.05,37.18,37.0,37.01,588230.0,33.6148,33.7328,33.5695,33.5785,588230.0
2017-12-06 09:55:00,37.01,37.18,36.95,37.07,481611.0,33.5785,33.7328,33.5241,33.633,481611.0
2017-12-06 10:00:00,37.09,37.42,37.0,37.41,303504.0,33.6511,33.9505,33.5695,33.9414,303504.0
2017-12-06 10:05:00,37.41,37.5,37.34,37.35,330775.0,33.9414,34.0231,33.8779,33.887,330775.0
2017-12-06 10:10:00,37.36,37.37,37.11,37.13,216943.0,33.8961,33.9052,33.6693,33.6874,216943.0
2017-12-06 10:15:00,37.13,37.21,37.07,37.15,740097.0,33.6874,33.76,33.633,33.7056,740097.0
2017-12-06 10:20:00,37.15,37.28,37.11,37.2,252616.0,33.7056,33.8235,33.6693,33.7509,252616.0
2017-12-06 10:25:00,37.2,37.25,37.12,37.17,103903.0,33.7509,33.7963,33.6783,33.7237,103903.0
2017-12-06 10:30:00,37.17,37.26,37.15,37.15,91973.0,33.7237,33.8054,33.7056,33.7056,91973.0
2017-12-06 10:35:00,37.16,37.22,37.09,37.13,209806.0,33.7146,33.7691,33.6511,33.6874,209806.0
2017-12-06 10:40:00,37.14,37.25,37.05,37.11,117946.0,33.6965,33.7963,33.6148,33.6693,117946.0
2017-12-06 10:45:00,37.1,37.18,37.05,37.05,96087.0,33.6602,33.7328,33.6148,33.6148,96087.0
2017-12-06 10:50:00,37.05,37.08,36.95,37.01,197970.0,33.6148,33.642,33.5241,33.5785,197970.0
2017-12-06 10:55:00,37.01,37.22,37.0,37.19,169719.0,33.5785,33.7691,33.5695,33.7418,169719.0
2017-12-06 11:00:00,37.19,37.21,37.12,37.21,90702.0,33.7418,33.76,33.6783,33.76,90702.0
2017-12-06 11:05:00,37.22,37.25,37.16,37.2,96980.0,33.7691,33.7963,33.7146,33.7509,96980.0
2017-12-06 11:10:00,37.19,37.21,37.04,37.11,119758.0,33.7418,33.76,33.6058,33.6693,119758.0
2017-12-06 11:15:00,37.11,37.12,37.07,37.09,46205.0,33.6693,33.6783,33.633,33.6511,46205.0
2017-12-06 11:20:00,37.1,37.18,37.06,37.06,167257.0,33.6602,33.7328,33.6239,33.6239,167257.0
2017-12-06 11:25:00,37.06,37.12,36.91,36.98,250235.0,33.6239,33.6783,33.4878,33.5513,250235.0
2017-12-06 11:30:00,36.98,37.09,36.97,37.02,101758.0,33.5513,33.6511,33.5422,33.5876,101758.0
2017-12-06 11:35:00,37.03,37.09,37.03,37.06,42914.0,33.5967,33.6511,33.5967,33.6239,42914.0
2017-12-06 11:40:00,37.05,37.17,37.05,37.17,90389.0,33.6148,33.7237,33.6148,33.7237,90389.0
2017-12-06 11:45:00,37.17,37.17,37.09,37.1,98738.0,33.7237,33.7237,33.6511,33.6602,98738.0
2017-12-06 11:50:00,37.1,37.11,37.05,37.07,90619.0,33.6602,33.6693,33.6148,33.633,90619.0
2017-12-06 11:55:00,37.07,37.09,37.02,37.08,46707.0,33.633,33.6511,33.5876,33.642,46707.0
2017-12-06 12:00:00,37.08,37.16,37.06,37.15,49122.0,33.642,33.7146,33.6239,33.7056,49122.0
2017-12-06 12:05:00,37.14,37.14,37.07,37.11,39315.0,33.6965,33.6965,33.633,33.6693,39315.0
2017-12-06 12:10:00,37.11,37.12,37.06,37.07,33353.0,33.6693,33.6783,33.6239,33.633,33353.0
2017-12-06 12:15:00,37.07,37.12,37.02,37.02,71428.0,33.633,33.6783,33.5876,33.5876,71428.0
2017-12-06 12:20:00,37.02,37.07,37.01,37.05,33516.0,33.5876,33.633,33.5785,33.6148,33516.0
2017-12-06 12:25:00,37.05,37.05,36.99,37.0,41802.0,33.6148,33.6148,33.5604,33.5695,41802.0
2017-12-06 12:30:00,37.0,37.05,36.99,37.02,63248.0,33.5695,33.6148,33.5604,33.5876,63248.0
2017-12-06 12:35:00,37.01,37.06,36.98,37.03,84457.0,33.5785,33.6239,33.5513,33.5967,84457.0
2017-12-06 12:40:00,37.03,37.11,37.03,37.07,43244.0,33.5967,33.6693,33.5967,33.633,43244.0
2017-12-06 12:45:00,37.08,37.09,37.04,37.09,37670.0,33.642,33.6511,33.6058,33.6511,37670.0
2017-12-06 12:50:00,37.09,37.11,37.07,37.08,31924.0,33.6511,33.6693,33.633,33.642,31924.0
2017-12-06 12:55:00,37.08,37.1,37.07,37.1,32901.0,33.642,33.6602,33.633,33.6602,32901.0
2017-12-06 13:00:00,37.09,37.11,37.07,37.08,39826.0,33.6511,33.6693,33.633,33.642,39826.0
2017-12-06 13:05:00,37.08,37.09,37.02,37.02,50952.0,33.642,33.6511,33.5876,33.5876,50952.0
2017-12-06 13:10:00,37.03,37.05,37.01,37.05,23740.0,33.5967,33.6148,33.5785,33.6148,23740.0
2017-12-06 13:15:00,37.04,37.07,37.04,37.04,43011.0,33.6058,33.633,33.6058,33.6058,43011.0
2017-12-06 13:20:00,37.05,37.07,37.03,37.07,34394.0,33.6148,33.633,33.5967,33.633,34394.0
2017-12-06 13:25:00,37.07,37.07,37.02,37.02,55252.0,33.633,33.633,33.5876,33.5876,55252.0
2017-12-06 13:30:00,37.02,37.1,37.01,37.09,25386.0,33.5876,33.6602,33.5785,33.6511,25386.0
2017-12-06 13:35:00,37.09,37.11,37.08,37.09,29613.0,33.6511,33.6693,33.642,33.6511,29613.0
2017-12-06 13:40:00,37.09,37.22,37.05,37.22,277079.0,33.6511,33.7691,33.6148,33.7691,277079.0
2017-12-06 13:45:00,37.22,37.23,37.15,37.19,117232.0,33.7691,33.7781,33.7056,33.7418,117232.0
2017-12-06 13:50:00,37.19,37.22,37.17,37.2,51906.0,33.7418,33.7691,33.7237,33.7509,51906.0
2017-12-06 13:55:00,37.2,37.25,37.18,37.24,42378.0,33.7509,33.7963,33.7328,33.7872,42378.0
2017-12-06 14:00:00,37.24,37.35,37.24,37.32,97491.0,33.7872,33.887,33.7872,33.8598,97491.0
2017-12-06 14:05:00,37.32,37.33,37.24,37.26,68191.0,33.8598,33.8689,33.7872,33.8054,68191.0
2017-12-06 14:10:00,37.27,37.3,37.27,37.28,32502.0,33.8144,33.8416,33.8144,33.8235,32502.0
2017-12-06 14:15:00,37.27,37.38,37.27,37.38,85171.0,33.8144,33.9142,33.8144,33.9142,85171.0
2017-12-06 14:20:00,37.38,37.39,37.36,37.38,42249.0,33.9142,33.9233,33.8961,33.9142,42249.0
2017-12-06 14:25:00,37.37,37.41,37.35,37.4,63410.0,33.9052,33.9414,33.887,33.9324,63410.0
2017-12-06 14:30:00,37.39,37.39,37.34,37.35,61889.0,33.9233,33.9233,33.8779,33.887,61889.0
2017-12-06 14:35:00,37.36,37.4,37.33,37.34,114974.0,33.8961,33.9324,33.8689,33.8779,114974.0
2017-12-06 14:40:00,37.35,37.42,37.34,37.4,51389.0,33.887,33.9505,33.8779,33.9324,51389.0
2017-12-06 14:45:00,37.39,37.6,37.39,37.58,260463.0,33.9233,34.1138,33.9233,34.0957,260463.0
2017-12-06 14:50:00,37.58,37.61,37.54,37.54,183120.0,34.0957,34.1229,34.0594,34.0594,183120.0
2017-12-06 14:55:00,37.54,37.56,37.52,37.55,53039.0,34.0594,34.0775,34.0412,34.0685,53039.0
2017-12-06 15:00:00,37.54,37.56,37.52,37.54,259945.0,34.0594,34.0775,34.0412,34.0594,259945.0
2017-12-06 15:05:00,37.54,37.69,37.53,37.67,186857.0,34.0594,34.1955,34.0503,34.1773,186857.0
2017-12-06 15:10:00,37.66,37.72,37.64,37.71,126956.0,34.1683,34.2227,34.1501,34.2136,126956.0
2017-12-06 15:15:00,37.71,37.72,37.64,37.68,111974.0,34.2136,34.2227,34.1501,34.1864,111974.0
2017-12-06 15:20:00,37.67,37.67,37.63,37.64,86699.0,34.1773,34.1773,34.141,34.1501,86699.0
2017-12-06 15:25:00,37.64,37.67,37.62,37.64,98724.0,34.1501,34.1773,34.132,34.1501,98724.0
2017-12-06 15:30:00,37.64,37.67,37.62,37.63,127373.0,34.1501,34.1773,34.132,34.141,127373.0
2017-12-06 15:35:00,37.62,37.74,37.61,37.68,286486.0,34.132,34.2408,34.1229,34.1864,286486.0
2017-12-06 15:40:00,37.69,37.7,37.65,37.69,197787.0,34.1955,34.2046,34.1592,34.1955,197787.0
2017-12-06 15:45:00,37.69,37.7,37.65,37.68,246999.0,34.1955,34.2046,34.1592,34.1864,246999.0
2017-12-06 15:50:00,37.67,37.8,37.67,37.8,551819.0,34.1773,34.2953,34.1773,34.2953,551819.0
2017-12-06 15:55:00,37.8,37.85,37.79,37.82,911888.0,34.2953,34.3407,34.2862,34.3134,911888.0
2017-12-07 09:30:00,37.83,38.14,37.73,37.96,1040017.0,34.3225,34.6038,34.2318,34.4405,1040017.0
2017-12-07 09:35:00,37.97,38.25,37.94,38.23,393877.0,34.4495,34.7036,34.4223,34.6854,393877.0
2017-12-07 09:40:00,38.22,38.25,38.02,38.12,465734.0,34.6763,34.7036,34.4949,34.5856,465734.0
2017-12-07 09:45:00,38.12,38.25,38.0,38.05,280220.0,34.5856,34.7036,34.4767,34.5221,280220.0
2017-12-07 09:50:00,38.04,38.16,38.01,38.06,199170.0,34.513,34.6219,34.4858,34.5312,199170.0
2017-12-07 09:55:00,38.07,38.11,38.02,38.06,179775.0,34.5403,34.5765,34.4949,34.5312,179775.0
2017-12-07 10:00:00,38.06,38.09,37.98,38.0,256294.0,34.5312,34.5584,34.4586,34.4767,256294.0
2017-12-07 10:05:00,38.0,38.07,37.83,37.83,285167.0,34.4767,34.5403,34.3225,34.3225,285167.0
2017-12-07 10:10:00,37.83,37.97,37.78,37.95,245531.0,34.3225,34.4495,34.2771,34.4314,245531.0
2017-12-07 10:15:00,37.95,38.1,37.87,38.03,176230.0,34.4314,34.5675,34.3588,34.504,176230.0
2017-12-07 10:20:00,38.03,38.13,38.03,38.09,124248.0,34.504,34.5947,34.504,34.5584,124248.0
2017-12-07 10:25:00,38.08,38.13,38.0,38.06,107173.0,34.5493,34.5947,34.4767,34.5312,107173.0
2017-12-07 10:30:00,38.05,38.22,38.02,38.21,132862.0,34.5221,34.6763,34.4949,34.6673,132862.0
2017-12-07 10:35:00,38.2,38.24,38.15,38.22,207031.0,34.6582,34.6945,34.6128,34.6763,207031.0
2017-12-07 10:40:00,38.23,38.29,38.18,38.29,112298.0,34.6854,34.7399,34.6401,34.7399,112298.0
2017-12-07 10:45:00,38.3,38.32,38.21,38.22,135686.0,34.7489,34.7671,34.6673,34.6763,135686.0
2017-12-07 10:50:00,38.22,38.26,38.16,38.25,112958.0,34.6763,34.7126,34.6219,34.7036,112958.0
2017-12-07 10:55:00,38.25,38.31,38.24,38.29,148334.0,34.7036,34.758,34.6945,34.7399,148334.0
2017-12-07 11:00:00,38.28,38.33,38.26,38.3,372867.0,34.7308,34.7761,34.7126,34.7489,372867.0
2017-12-07 11:05:00,38.3,38.31,38.12,38.15,116510.0,34.7489,34.758,34.5856,34.6128,116510.0
2017-12-07 11:10:00,38.16,38.24,38.14,38.23,138227.0,34.6219,34.6945,34.6038,34.6854,138227.0
2017-12-07 11:15:00,38.24,38.25,38.19,38.24,97945.0,34.6945,34.7036,34.6491,34.6945,97945.0
2017-12-07 11:20:00,38.23,38.25,38.19,38.22,95487.0,34.6854,34.7036,34.6491,34.6763,95487.0
2017-12-07 11:25:00,38.22,38.24,38.15,38.22,104926.0,34.6763,34.6945,34.6128,34.6763,104926.0
2017-12-07 11:30:00,38.23,38.23,38.14,38.15,200821.0,34.6854,34.6854,34.6038,34.6128,200821.0
2017-12-07 11:35:00,38.15,38.18,38.14,38.15,140029.0,34.6128,34.6401,34.6038,34.6128,140029.0
2017-12-07 11:40:00,38.15,38.25,38.15,38.16,133307.0,34.6128,34.7036,34.6128,34.6219,133307.0
2017-12-07 11:45:00,38.17,38.26,38.17,38.23,146254.0,34.631,34.7126,34.631,34.6854,146254.0
2017-12-07 11:50:00,38.24,38.29,38.23,38.25,58162.0,34.6945,34.7399,34.6854,34.7036,58162.0
2017-12-07 11:55:00,38.25,38.3,38.23,38.3,39438.0,34.7036,34.7489,34.6854,34.7489,39438.0
2017-12-07 12:00:00,38.29,38.3,38.16,38.19,85059.0,34.7399,34.7489,34.6219,34.6491,85059.0
2017-12-07 12:05:00,38.19,38.24,38.14,38.2,63328.0,34.6491,34.6945,34.6038,34.6582,63328.0
2017-12-07 12:10:00,38.19,38.19,38.08,38.12,78884.0,34.6491,34.6491,34.5493,34.5856,78884.0
2017-12-07 12:15:00,38.12,38.13,38.06,38.11,76565.0,34.5856,34.5947,34.5312,34.5765,76565.0
2017-12-07 12:20:00,38.11,38.14,38.1,38.1,71098.0,34.5765,34.6038,34.5675,34.5675,71098.0
2017-12-07 12:25:00,38.11,38.16,38.09,38.15,90379.0,34.5765,34.6219,34.5584,34.6128,90379.0
2017-12-07 12:30:00,38.14,38.16,38.13,38.15,51142.0,34.6038,34.6219,34.5947,34.6128,51142.0
2017-12-07 12:35:00,38.15,38.16,38.14,38.15,241859.0,34.6128,34.6219,34.6038,34.6128,241859.0
2017-12-07 12:40:00,38.15,38.15,38.09,38.09,105166.0,34.6128,34.6128,34.5584,34.5584,105166.0
2017-12-07 12:45:00,38.09,38.1,37.98,38.06,154748.0,34.5584,34.5675,34.4586,34.5312,154748.0
2017-12-07 12:50:00,38.07,38.07,38.02,38.02,47461.0,34.5403,34.5403,34.4949,34.4949,47461.0
2017-12-07 12:55:00,38.02,38.03,37.99,38.0,105926.0,34.4949,34.504,34.4677,34.4767,105926.0
2017-12-07 13:00:00,38.0,38.03,37.96,38.0,187479.0,34.4767,34.504,34.4405,34.4767,187479.0
2017-12-07 13:05:00,38.0,38.01,37.97,37.97,57379.0,34.4767,34.4858,34.4495,34.4495,57379.0
2017-12-07 13:10:00,37.98,38.04,37.97,38.01,48580.0,34.4586,34.513,34.4495,34.4858,48580.0
2017-12-07 13:15:00,38.01,38.1,37.99,38.1,90365.0,34.4858,34.5675,34.4677,34.5675,90365.0
2017-12-07 13:20:00,38.09,38.12,38.05,38.12,93328.0,34.5584,34.5856,34.5221,34.5856,93328.0
2017-12-07 13:25:00,38.11,38.12,38.05,38.06,59224.0,34.5765,34.5856,34.5221,34.5312,59224.0
2017-12-07 13:30:00,38.06,38.07,38.05,38.05,30000.0,34.5312,34.5403,34.5221,34.5221,30000.0
2017-12-07 13:35:00,38.05,38.09,38.04,38.08,95935.0,34.5221,34.5584,34.513,34.5493,95935.0
2017-12-07 13:40:00,38.08,38.11,38.04,38.06,83326.0,34.5493,34.5765,34.513,34.5312,83326.0
2017-12-07 13:45:00,38.07,38.07,37.97,37.97,302631.0,34.5403,34.5403,34.4495,34.4495,302631.0
2017-12-07 13:50:00,37.98,38.02,37.96,37.99,46450.0,34.4586,34.4949,34.4405,34.4677,46450.0
2017-12-07 13:55:00,37.98,38.07,37.98,38.06,55544.0,34.4586,34.5403,34.4586,34.5312,55544.0
2017-12-07 14:00:00,38.07,38.08,38.04,38.04,35714.0,34.5403,34.5493,34.513,34.513,35714.0
2017-12-07 14:05:00,38.05,38.07,38.03,38.05,49830.0,34.5221,34.5403,34.504,34.5221,49830.0
2017-12-07 14:10:00,38.06,38.08,38.04,38.07,40204.0,34.5312,34.5493,34.513,34.5403,40204.0
2017-12-07 14:15:00,38.06,38.13,38.06,38.13,39665.0,34.5312,34.5947,34.5312,34.5947,39665.0
2017-12-07 14:20:00,38.13,38.15,38.04,38.06,74140.0,34.5947,34.6128,34.513,34.5312,74140.0
2017-12-07 14:25:00,38.06,38.11,38.04,38.07,59406.0,34.5312,34.5765,34.513,34.5403,59406.0
2017-12-07 14:30:00,38.07,38.1,38.04,38.09,60626.0,34.5403,34.5675,34.513,34.5584,60626.0
2017-12-07 14:35:00,38.1,38.11,38.03,38.08,73795.0,34.5675,34.5765,34.504,34.5493,73795.0
2017-12-07 14:40:00,38.09,38.13,38.05,38.07,59716.0,34.5584,34.5947,34.5221,34.5403,59716.0
2017-12-07 14:45:00,38.06,38.19,38.04,38.18,53801.0,34.5312,34.6491,34.513,34.6401,53801.0
2017-12-07 14:50:00,38.18,38.23,38.17,38.2,59211.0,34.6401,34.6854,34.631,34.6582,59211.0
2017-12-07 14:55:00,38.19,38.23,38.17,38.23,55822.0,34.6491,34.6854,34.631,34.6854,55822.0
2017-12-07 15:00:00,38.23,38.24,38.21,38.22,76787.0,34.6854,34.6945,34.6673,34.6763,76787.0
2017-12-07 15:05:00,38.22,38.23,38.19,38.19,58116.0,34.6763,34.6854,34.6491,34.6491,58116.0
2017-12-07 15:10:00,38.2,38.21,38.18,38.2,53755.0,34.6582,34.6673,34.6401,34.6582,53755.0
2017-12-07 15:15:00,38.2,38.22,38.14,38.16,58288.0,34.6582,34.6763,34.6038,34.6219,58288.0
2017-12-07 15:20:00,38.15,38.22,38.15,38.22,70288.0,34.6128,34.6763,34.6128,34.6763,70288.0
2017-12-07 15:25:00,38.22,38.22,38.19,38.21,60271.0,34.6763,34.6763,34.6491,34.6673,60271.0
2017-12-07 15:30:00,38.21,38.24,38.18,38.2,74777.0,34.6673,34.6945,34.6401,34.6582,74777.0
2017-12-07 15:35:00,38.21,38.23,38.16,38.16,85084.0,34.6673,34.6854,34.6219,34.6219,85084.0
2017-12-07 15:40:00,38.16,38.23,38.14,38.21,185673.0,34.6219,34.6854,34.6038,34.6673,185673.0
2017-12-07 15:45:00,38.21,38.23,38.18,38.2,133476.0,34.6673,34.6854,34.6401,34.6582,133476.0
2017-12-07 15:50:00,38.19,38.2,38.15,38.18,199020.0,34.6491,34.6582,34.6128,34.6401,199020.0
2017-12-07 15:55:00,38.18,38.19,38.12,38.13,342370.0,34.6401,34.6491,34.5856,34.5947,342370.0
2017-12-08 09:30:00,38.41,38.78,38.41,38.62,670934.0,34.8487,35.1844,34.8487,35.0393,670934.0
2017-12-08 09:35:00,38.63,38.76,38.44,38.51,492750.0,35.0483,35.1663,34.8759,34.9395,492750.0
2017-12-08 09:40:00,38.51,38.55,38.33,38.39,216468.0,34.9395,34.9757,34.7761,34.8306,216468.0
2017-12-08 09:45:00,38.39,38.39,38.23,38.23,239032.0,34.8306,34.8306,34.6854,34.6854,239032.0
2017-12-08 09:50:00,38.23,38.29,38.09,38.28,337819.0,34.6854,34.7399,34.5584,34.7308,337819.0
2017-12-08 09:55:00,38.28,38.41,38.27,38.32,193066.0,34.7308,34.8487,34.7217,34.7671,193066.0
2017-12-08 10:00:00,38.32,38.4,38.25,38.4,155615.0,34.7671,34.8397,34.7036,34.8397,155615.0
2017-12-08 10:05:00,38.4,38.46,38.37,38.39,212533.0,34.8397,34.8941,34.8124,34.8306,212533.0
2017-12-08 10:10:00,38.39,38.42,38.31,38.34,147317.0,34.8306,34.8578,34.758,34.7852,147317.0
2017-12-08 10:15:00,38.34,38.38,38.17,38.27,171042.0,34.7852,34.8215,34.631,34.7217,171042.0
2017-12-08 10:20:00,38.26,38.3,38.21,38.24,83657.0,34.7126,34.7489,34.6673,34.6945,83657.0
2017-12-08 10:25:00,38.24,38.28,38.15,38.21,124780.0,34.6945,34.7308,34.6128,34.6673,124780.0
2017-12-08 10:30:00,38.21,38.21,38.14,38.18,115587.0,34.6673,34.6673,34.6038,34.6401,115587.0
2017-12-08 10:35:00,38.18,38.2,38.15,38.15,87852.0,34.6401,34.6582,34.6128,34.6128,87852.0
2017-12-08 10:40:00,38.15,38.2,38.15,38.16,111145.0,34.6128,34.6582,34.6128,34.6219,111145.0
2017-12-08 10:45:00,38.17,38.25,38.15,38.23,109809.0,34.631,34.7036,34.6128,34.6854,109809.0
2017-12-08 10:50:00,38.23,38.23,38.15,38.2,77332.0,34.6854,34.6854,34.6128,34.6582,77332.0
2017-12-08 10:55:00,38.2,38.2,38.15,38.2,83173.0,34.6582,34.6582,34.6128,34.6582,83173.0
2017-12-08 11:00:00,38.2,38.27,38.19,38.23,113048.0,34.6582,34.7217,34.6491,34.6854,113048.0
2017-12-08 11:05:00,38.23,38.27,38.21,38.21,49449.0,34.6854,34.7217,34.6673,34.6673,49449.0
2017-12-08 11:10:00,38.22,38.26,38.18,38.25,56152.0,34.6763,34.7126,34.6401,34.7036,56152.0
2017-12-08 11:15:00,38.25,38.31,38.24,38.3,68906.0,34.7036,34.758,34.6945,34.7489,68906.0
2017-12-08 11:20:00,38.31,38.38,38.3,38.37,86591.0,34.758,34.8215,34.7489,34.8124,86591.0
2017-12-08 11:25:00,38.36,38.37,38.22,38.25,83331.0,34.8034,34.8124,34.6763,34.7036,83331.0
2017-12-08 11:30:00,38.25,38.31,38.19,38.19,64738.0,34.7036,34.758,34.6491,34.6491,64738.0
2017-12-08 11:35:00,38.18,38.28,38.18,38.28,72298.0,34.6401,34.7308,34.6401,34.7308,72298.0
2017-12-08 11:40:00,38.28,38.32,38.25,38.29,74265.0,34.7308,34.7671,34.7036,34.7399,74265.0
2017-12-08 11:45:00,38.29,38.34,38.29,38.33,56673.0,34.7399,34.7852,34.7399,34.7761,56673.0
2017-12-08 11:50:00,38.33,38.33,38.31,38.32,49681.0,34.7761,34.7761,34.758,34.7671,49681.0
2017-12-08 11:55:00,38.32,38.33,38.28,38.33,49612.0,34.7671,34.7761,34.7308,34.7761,49612.0
2017-12-08 12:00:00,38.33,38.33,38.29,38.29,52827.0,34.7761,34.7761,34.7399,34.7399,52827.0
2017-12-08 12:05:00,38.29,38.34,38.28,38.3,67316.0,34.7399,34.7852,34.7308,34.7489,67316.0
2017-12-08 12:10:00,38.29,38.33,38.28,38.28,69062.0,34.7399,34.7761,34.7308,34.7308,69062.0
2017-12-08 12:15:00,38.29,38.32,38.26,38.32,78537.0,34.7399,34.7671,34.7126,34.7671,78537.0
2017-12-08 12:20:00,38.32,38.32,38.27,38.28,36343.0,34.7671,34.7671,34.7217,34.7308,36343.0
2017-12-08 12:25:00,38.28,38.28,38.22,38.23,53940.0,34.7308,34.7308,34.6763,34.6854,53940.0
2017-12-08 12:30:00,38.24,38.24,38.16,38.16,60520.0,34.6945,34.6945,34.6219,34.6219,60520.0
2017-12-08 12:35:00,38.17,38.19,38.14,38.15,68726.0,34.631,34.6491,34.6038,34.6128,68726.0
2017-12-08 12:40:00,38.16,38.17,38.15,38.16,33218.0,34.6219,34.631,34.6128,34.6219,33218.0
2017-12-08 12:45:00,38.16,38.17,38.12,38.16,102338.0,34.6219,34.631,34.5856,34.6219,102338.0
2017-12-08 12:50:00,38.15,38.17,38.15,38.16,45828.0,34.6128,34.631,34.6128,34.6219,45828.0
2017-12-08 12:55:00,38.17,38.19,38.12,38.19,77286.0,34.631,34.6491,34.5856,34.6491,77286.0
2017-12-08 13:00:00,38.19,38.26,38.17,38.23,118403.0,34.6491,34.7126,34.631,34.6854,118403.0
2017-12-08 13:05:00,38.23,38.29,38.21,38.25,95988.0,34.6854,34.7399,34.6673,34.7036,95988.0
2017-12-08 13:10:00,38.25,38.27,38.17,38.18,92749.0,34.7036,34.7217,34.631,34.6401,92749.0
2017-12-08 13:15:00,38.18,38.22,38.17,38.21,66279.0,34.6401,34.6763,34.631,34.6673,66279.0
2017-12-08 13:20:00,38.21,38.22,38.18,38.19,27276.0,34.6673,34.6763,34.6401,34.6491,27276.0
2017-12-08 13:25:00,38.19,38.22,38.17,38.22,47194.0,34.6491,34.6763,34.631,34.6763,47194.0
2017-12-08 13:30:00,38.21,38.23,38.2,38.22,63206.0,34.6673,34.6854,34.6582,34.6763,63206.0
2017-12-08 13:35:00,38.23,38.23,38.19,38.22,61108.0,34.6854,34.6854,34.6491,34.6763,61108.0
2017-12-08 13:40:00,38.22,38.23,38.15,38.17,45159.0,34.6763,34.6854,34.6128,34.631,45159.0
2017-12-08 13:45:00,38.17,38.21,38.17,38.18,52948.0,34.631,34.6673,34.631,34.6401,52948.0
2017-12-08 13:50:00,38.19,38.19,38.15,38.17,38548.0,34.6491,34.6491,34.6128,34.631,38548.0
2017-12-08 13:55:00,38.17,38.18,38.16,38.18,25008.0,34.631,34.6401,34.6219,34.6401,25008.0
2017-12-08 14:00:00,38.18,38.18,38.13,38.16,54111.0,34.6401,34.6401,34.5947,34.6219,54111.0
2017-12-08 14:05:00,38.16,38.17,38.14,38.16,31195.0,34.6219,34.631,34.6038,34.6219,31195.0
2017-12-08 14:10:00,38.17,38.19,38.15,38.17,48087.0,34.631,34.6491,34.6128,34.631,48087.0
2017-12-08 14:15:00,38.17,38.17,38.11,38.13,113627.0,34.631,34.631,34.5765,34.5947,113627.0
2017-12-08 14:20:00,38.12,38.13,38.02,38.02,123129.0,34.5856,34.5947,34.4949,34.4949,123129.0
2017-12-08 14:25:00,38.02,38.06,38.02,38.03,87453.0,34.4949,34.5312,34.4949,34.504,87453.0
2017-12-08 14:30:00,38.03,38.06,38.0,38.05,85043.0,34.504,34.5312,34.4767,34.5221,85043.0
2017-12-08 14:35:00,38.06,38.1,38.03,38.1,49655.0,34.5312,34.5675,34.504,34.5675,49655.0
2017-12-08 14:40:00,38.1,38.11,38.06,38.1,40137.0,34.5675,34.5765,34.5312,34.5675,40137.0
2017-12-08 14:45:00,38.1,38.1,38.02,38.03,50376.0,34.5675,34.5675,34.4949,34.504,50376.0
2017-12-08 14:50:00,38.04,38.05,38.03,38.04,29149.0,34.513,34.5221,34.504,34.513,29149.0
2017-12-08 14:55:00,38.03,38.04,38.01,38.02,53436.0,34.504,34.513,34.4858,34.4949,53436.0
2017-12-08 15:00:00,38.02,38.06,38.01,38.02,70697.0,34.4949,34.5312,34.4858,34.4949,70697.0
2017-12-08 15:05:00,38.02,38.03,38.0,38.02,44081.0,34.4949,34.504,34.4767,34.4949,44081.0
2017-12-08 15:10:00,38.03,38.03,37.97,37.98,98305.0,34.504,34.504,34.4495,34.4586,98305.0
2017-12-08 15:15:00,37.98,38.0,37.95,37.99,94558.0,34.4586,34.4767,34.4314,34.4677,94558.0
2017-12-08 15:20:00,37.99,38.08,37.98,38.08,117227.0,34.4677,34.5493,34.4586,34.5493,117227.0
2017-12-08 15:25:00,38.08,38.14,38.04,38.04,74115.0,34.5493,34.6038,34.513,34.513,74115.0
2017-12-08 15:30:00,38.04,38.06,38.01,38.03,60202.0,34.513,34.5312,34.4858,34.504,60202.0
2017-12-08 15:35:00,38.02,38.05,38.01,38.04,163477.0,34.4949,34.5221,34.4858,34.513,163477.0
2017-12-08 15:40:00,38.04,38.06,38.0,38.02,110730.0,34.513,34.5312,34.4767,34.4949,110730.0
2017-12-08 15:45:00,38.02,38.02,37.92,37.93,172739.0,34.4949,34.4949,34.4042,34.4132,172739.0
2017-12-08 15:50:00,37.92,38.0,37.92,37.98,226865.0,34.4042,34.4767,34.4042,34.4586,226865.0
2017-12-08 15:55:00,37.98,38.01,37.96,38.0,439876.0,34.4586,34.4858,34.4405,34.4767,439876.0
2017-12-11 09:30:00,38.05,38.12,37.61,38.05,426206.0,34.5221,34.5856,34.1229,34.5221,426206.0
2017-12-11 09:35:00,38.05,38.43,38.02,38.43,510296.0,34.5221,34.8669,34.4949,34.8669,510296.0
2017-12-11 09:40:00,38.43,38.43,38.19,38.29,475876.0,34.8669,34.8669,34.6491,34.7399,475876.0
2017-12-11 09:45:00,38.29,38.4,38.17,38.22,213796.0,34.7399,34.8397,34.631,34.6763,213796.0
2017-12-11 09:50:00,38.22,38.22,38.09,38.19,127974.0,34.6763,34.6763,34.5584,34.6491,127974.0
2017-12-11 09:55:00,38.2,38.43,38.13,38.38,256052.0,34.6582,34.8669,34.5947,34.8215,256052.0
2017-12-11 10:00:00,38.39,38.42,38.3,38.33,144779.0,34.8306,34.8578,34.7489,34.7761,144779.0
2017-12-11 10:05:00,38.34,38.43,38.34,38.43,129156.0,34.7852,34.8669,34.7852,34.8669,129156.0
2017-12-11 10:10:00,38.43,38.43,38.27,38.29,224200.0,34.8669,34.8669,34.7217,34.7399,224200.0
2017-12-11 10:15:00,38.29,38.34,38.25,38.3,96644.0,34.7399,34.7852,34.7036,34.7489,96644.0
2017-12-11 10:20:00,38.3,38.36,38.25,38.36,272430.0,34.7489,34.8034,34.7036,34.8034,272430.0
2017-12-11 10:25:00,38.37,38.44,38.35,38.41,155324.0,34.8124,34.8759,34.7943,34.8487,155324.0
2017-12-11 10:30:00,38.41,38.5,38.4,38.49,151467.0,34.8487,34.9304,34.8397,34.9213,151467.0
2017-12-11 10:35:00,38.48,38.48,38.39,38.42,80132.0,34.9122,34.9122,34.8306,34.8578,80132.0
2017-12-11 10:40:00,38.42,38.45,38.39,38.43,87452.0,34.8578,34.885,34.8306,34.8669,87452.0
2017-12-11 10:45:00,38.43,38.44,38.36,38.36,82371.0,34.8669,34.8759,34.8034,34.8034,82371.0
2017-12-11 10:50:00,38.37,38.37,38.21,38.26,151436.0,34.8124,34.8124,34.6673,34.7126,151436.0
2017-12-11 10:55:00,38.26,38.3,38.25,38.27,81680.0,34.7126,34.7489,34.7036,34.7217,81680.0
2017-12-11 11:00:00,38.28,38.33,38.17,38.19,100899.0,34.7308,34.7761,34.631,34.6491,100899.0
2017-12-11 11:05:00,38.19,38.24,38.15,38.2,116462.0,34.6491,34.6945,34.6128,34.6582,116462.0
2017-12-11 11:10:00,38.2,38.34,38.19,38.27,227843.0,34.6582,34.7852,34.6491,34.7217,227843.0
2017-12-11 11:15:00,38.26,38.26,38.2,38.23,59361.0,34.7126,34.7126,34.6582,34.6854,59361.0
2017-12-11 11:20:00,38.24,38.26,38.18,38.21,76789.0,34.6945,34.7126,34.6401,34.6673,76789.0
2017-12-11 11:25:00,38.21,38.21,38.15,38.17,48960.0,34.6673,34.6673,34.6128,34.631,48960.0
2017-12-11 11:30:00,38.17,38.25,38.17,38.23,61797.0,34.631,34.7036,34.631,34.6854,61797.0
2017-12-11 11:35:00,38.22,38.3,38.22,38.26,59528.0,34.6763,34.7489,34.6763,34.7126,59528.0
2017-12-11 11:40:00,38.26,38.3,38.26,38.27,44583.0,34.7126,34.7489,34.7126,34.7217,44583.0
2017-12-11 11:45:00,38.28,38.32,38.23,38.32,58360.0,34.7308,34.7671,34.6854,34.7671,58360.0
2017-12-11 11:50:00,38.34,38.38,38.31,38.38,50016.0,34.7852,34.8215,34.758,34.8215,50016.0
2017-12-11 11:55:00,38.36,38.37,38.29,38.29,57952.0,34.8034,34.8124,34.7399,34.7399,57952.0
2017-12-11 12:00:00,38.29,38.32,38.29,38.31,52867.0,34.7399,34.7671,34.7399,34.758,52867.0
2017-12-11 12:05:00,38.31,38.42,38.31,38.41,79377.0,34.758,34.8578,34.758,34.8487,79377.0
2017-12-11 12:10:00,38.4,38.41,38.32,38.36,70814.0,34.8397,34.8487,34.7671,34.8034,70814.0
2017-12-11 12:15:00,38.37,38.42,38.35,38.36,50593.0,34.8124,34.8578,34.7943,34.8034,50593.0
2017-12-11 12:20:00,38.36,38.37,38.31,38.37,55092.0,34.8034,34.8124,34.758,34.8124,55092.0
2017-12-11 12:25:00,38.36,38.4,38.33,38.38,51429.0,34.8034,34.8397,34.7761,34.8215,51429.0
2017-12-11 12:30:00,38.38,38.46,38.37,38.43,92919.0,34.8215,34.8941,34.8124,34.8669,92919.0
2017-12-11 12:35:00,38.44,38.45,38.33,38.34,40318.0,34.8759,34.885,34.7761,34.7852,40318.0
2017-12-11 12:40:00,38.34,38.37,38.33,38.37,38921.0,34.7852,34.8124,34.7761,34.8124,38921.0
2017-12-11 12:45:00,38.37,38.42,38.37,38.38,28151.0,34.8124,34.8578,34.8124,34.8215,28151.0
2017-12-11 12:50:00,38.38,38.41,38.37,38.39,41292.0,34.8215,34.8487,34.8124,34.8306,41292.0
2017-12-11 12:55:00,38.39,38.43,38.38,38.41,25090.0,34.8306,34.8669,34.8215,34.8487,25090.0
2017-12-11 13:00:00,38.42,38.44,38.39,38.41,52690.0,34.8578,34.8759,34.8306,34.8487,52690.0
2017-12-11 13:05:00,38.41,38.46,38.39,38.39,33541.0,34.8487,34.8941,34.8306,34.8306,33541.0
2017-12-11 13:10:00,38.39,38.4,38.34,38.37,36002.0,34.8306,34.8397,34.7852,34.8124,36002.0
2017-12-11 13:15:00,38.37,38.39,38.32,38.34,65307.0,34.8124,34.8306,34.7671,34.7852,65307.0
2017-12-11 13:20:00,38.35,38.35,38.3,38.32,47263.0,34.7943,34.7943,34.7489,34.7671,47263.0
2017-12-11 13:25:00,38.32,38.33,38.25,38.25,31228.0,34.7671,34.7761,34.7036,34.7036,31228.0
2017-12-11 13:30:00,38.26,38.32,38.25,38.29,34932.0,34.7126,34.7671,34.7036,34.7399,34932.0
2017-12-11 13:35:00,38.28,38.32,38.26,38.29,24793.0,34.7308,34.7671,34.7126,34.7399,24793.0
2017-12-11 13:40:00,38.3,38.31,38.26,38.29,34851.0,34.7489,34.758,34.7126,34.7399,34851.0
2017-12-11 13:45:00,38.29,38.36,38.29,38.34,32476.0,34.7399,34.8034,34.7399,34.7852,32476.0
2017-12-11 13:50:00,38.34,38.41,38.34,38.4,60484.0,34.7852,34.8487,34.7852,34.8397,60484.0
2017-12-11 13:55:00,38.39,38.41,38.36,38.37,41537.0,34.8306,34.8487,34.8034,34.8124,41537.0
2017-12-11 14:00:00,38.37,38.42,38.36,38.39,80628.0,34.8124,34.8578,34.8034,34.8306,80628.0
2017-12-11 14:05:00,38.38,38.41,38.36,38.41,38144.0,34.8215,34.8487,34.8034,34.8487,38144.0
2017-12-11 14:10:00,38.41,38.47,38.4,38.42,87822.0,34.8487,34.9032,34.8397,34.8578,87822.0
2017-12-11 14:15:00,38.43,38.54,38.42,38.54,211486.0,34.8669,34.9667,34.8578,34.9667,211486.0
2017-12-11 14:20:00,38.54,38.55,38.49,38.53,71095.0,34.9667,34.9757,34.9213,34.9576,71095.0
2017-12-11 14:25:00,38.52,38.52,38.47,38.48,47280.0,34.9485,34.9485,34.9032,34.9122,47280.0
2017-12-11 14:30:00,38.48,38.48,38.42,38.45,58676.0,34.9122,34.9122,34.8578,34.885,58676.0
2017-12-11 14:35:00,38.45,38.49,38.42,38.48,62758.0,34.885,34.9213,34.8578,34.9122,62758.0
2017-12-11 14:40:00,38.48,38.49,38.45,38.45,40473.0,34.9122,34.9213,34.885,34.885,40473.0
2017-12-11 14:45:00,38.46,38.47,38.41,38.41,34475.0,34.8941,34.9032,34.8487,34.8487,34475.0
2017-12-11 14:50:00,38.41,38.45,38.36,38.42,100628.0,34.8487,34.885,34.8034,34.8578,100628.0
2017-12-11 14:55:00,38.43,38.44,38.38,38.43,52720.0,34.8669,34.8759,34.8215,34.8669,52720.0
2017-12-11 15:00:00,38.43,38.46,38.4,38.45,61324.0,34.8669,34.8941,34.8397,34.885,61324.0
2017-12-11 15:05:00,38.45,38.47,38.43,38.45,57993.0,34.885,34.9032,34.8669,34.885,57993.0
2017-12-11 15:10:00,38.46,38.46,38.43,38.44,50724.0,34.8941,34.8941,34.8669,34.8759,50724.0
2017-12-11 15:15:00,38.44,38.45,38.41,38.41,57545.0,34.8759,34.885,34.8487,34.8487,57545.0
2017-12-11 15:20:00,38.42,38.45,38.41,38.45,68283.0,34.8578,34.885,34.8487,34.885,68283.0
2017-12-11 15:25:00,38.45,38.48,38.43,38.48,76746.0,34.885,34.9122,34.8669,34.9122,76746.0
2017-12-11 15:30:00,38.47,38.49,38.45,38.49,83676.0,34.9032,34.9213,34.885,34.9213,83676.0
2017-12-11 15:35:00,38.49,38.5,38.47,38.48,74741.0,34.9213,34.9304,34.9032,34.9122,74741.0
2017-12-11 15:40:00,38.47,38.5,38.47,38.48,166667.0,34.9032,34.9304,34.9032,34.9122,166667.0
2017-12-11 15:45:00,38.48,38.51,38.48,38.48,114941.0,34.9122,34.9395,34.9122,34.9122,114941.0
2017-12-11 15:50:00,38.49,38.5,38.44,38.44,223577.0,34.9213,34.9304,34.8759,34.8759,223577.0
2017-12-11 15:55:00,38.44,38.48,38.42,38.47,409195.0,34.8759,34.9122,34.8578,34.9032,409195.0
2017-12-12 09:30:00,38.24,38.44,38.1,38.13,578820.0,34.6945,34.8759,34.5675,34.5947,578820.0
2017-12-12 09:35:00,38.12,38.2,38.03,38.16,310668.0,34.5856,34.6582,34.504,34.6219,310668.0
2017-12-12 09:40:00,38.16,38.32,38.15,38.26,217772.0,34.6219,34.7671,34.6128,34.7126,217772.0
2017-12-12 09:45:00,38.27,38.35,38.26,38.34,198152.0,34.7217,34.7943,34.7126,34.7852,198152.0
2017-12-12 09:50:00,38.34,38.42,38.25,38.3,182498.0,34.7852,34.8578,34.7036,34.7489,182498.0
2017-12-12 09:55:00,38.31,38.38,38.25,38.37,183845.0,34.758,34.8215,34.7036,34.8124,183845.0
2017-12-12 10:00:00,38.36,38.59,38.36,38.54,278065.0,34.8034,35.012,34.8034,34.9667,278065.0
2017-12-12 10:05:00,38.55,38.57,38.46,38.56,131191.0,34.9757,34.9939,34.8941,34.9848,131191.0
2017-12-12 10:10:00,38.56,38.62,38.52,38.54,193288.0,34.9848,35.0393,34.9485,34.9667,193288.0
2017-12-12 10:15:00,38.54,38.58,38.47,38.47,175169.0,34.9667,35.003,34.9032,34.9032,175169.0
2017-12-12 10:20:00,38.48,38.54,38.48,38.51,77151.0,34.9122,34.9667,34.9122,34.9395,77151.0
2017-12-12 10:25:00,38.52,38.52,38.41,38.43,75577.0,34.9485,34.9485,34.8487,34.8669,75577.0
2017-12-12 10:30:00,38.43,38.44,38.35,38.38,233686.0,34.8669,34.8759,34.7943,34.8215,233686.0
2017-12-12 10:35:00,38.37,38.5,38.37,38.45,122354.0,34.8124,34.9304,34.8124,34.885,122354.0
2017-12-12 10:40:00,38.44,38.46,38.39,38.39,129579.0,34.8759,34.8941,34.8306,34.8306,129579.0
2017-12-12 10:45:00,38.4,38.45,38.4,38.45,62405.0,34.8397,34.885,34.8397,34.885,62405.0
2017-12-12 10:50:00,38.44,38.47,38.43,38.45,41647.0,34.8759,34.9032,34.8669,34.885,41647.0
2017-12-12 10:55:00,38.46,38.55,38.46,38.53,48129.0,34.8941,34.9757,34.8941,34.9576,48129.0
2017-12-12 11:00:00,38.52,38.54,38.5,38.54,42199.0,34.9485,34.9667,34.9304,34.9667,42199.0
2017-12-12 11:05:00,38.54,38.6,38.54,38.57,65412.0,34.9667,35.0211,34.9667,34.9939,65412.0
2017-12-12 11:10:00,38.57,38.66,38.57,38.63,136475.0,34.9939,35.0755,34.9939,35.0483,136475.0
2017-12-12 11:15:00,38.63,38.7,38.58,38.69,117554.0,35.0483,35.1118,35.003,35.1028,117554.0
2017-12-12 11:20:00,38.68,38.74,38.67,38.69,159126.0,35.0937,35.1481,35.0846,35.1028,159126.0
2017-12-12 11:25:00,38.7,38.75,38.69,38.74,106260.0,35.1118,35.1572,35.1028,35.1481,106260.0
2017-12-12 11:30:00,38.74,38.78,38.74,38.75,127739.0,35.1481,35.1844,35.1481,35.1572,127739.0
2017-12-12 11:35:00,38.75,38.75,38.67,38.72,100768.0,35.1572,35.1572,35.0846,35.13,100768.0
2017-12-12 11:40:00,38.73,38.82,38.71,38.76,117546.0,35.1391,35.2207,35.1209,35.1663,117546.0
2017-12-12 11:45:00,38.76,38.76,38.62,38.65,74041.0,35.1663,35.1663,35.0393,35.0665,74041.0
2017-12-12 11:50:00,38.64,38.66,38.59,38.63,84705.0,35.0574,35.0755,35.012,35.0483,84705.0
2017-12-12 11:55:00,38.64,38.64,38.58,38.62,66681.0,35.0574,35.0574,35.003,35.0393,66681.0
2017-12-12 12:00:00,38.62,38.62,38.54,38.54,88006.0,35.0393,35.0393,34.9667,34.9667,88006.0
2017-12-12 12:05:00,38.54,38.65,38.53,38.65,91041.0,34.9667,35.0665,34.9576,35.0665,91041.0
2017-12-12 12:10:00,38.65,38.65,38.6,38.62,39586.0,35.0665,35.0665,35.0211,35.0393,39586.0
2017-12-12 12:15:00,38.63,38.65,38.57,38.57,44029.0,35.0483,35.0665,34.9939,34.9939,44029.0
2017-12-12 12:20:00,38.57,38.62,38.56,38.6,46895.0,34.9939,35.0393,34.9848,35.0211,46895.0
2017-12-12 12:25:00,38.6,38.6,38.51,38.54,62255.0,35.0211,35.0211,34.9395,34.9667,62255.0
2017-12-12 12:30:00,38.53,38.57,38.51,38.57,74327.0,34.9576,34.9939,34.9395,34.9939,74327.0
2017-12-12 12:35:00,38.57,38.61,38.54,38.55,97519.0,34.9939,35.0302,34.9667,34.9757,97519.0
2017-12-12 12:40:00,38.56,38.58,38.55,38.56,17455.0,34.9848,35.003,34.9757,34.9848,17455.0
2017-12-12 12:45:00,38.56,38.56,38.48,38.48,54307.0,34.9848,34.9848,34.9122,34.9122,54307.0
2017-12-12 12:50:00,38.49,38.53,38.46,38.48,40482.0,34.9213,34.9576,34.8941,34.9122,40482.0
2017-12-12 12:55:00,38.48,38.48,38.42,38.46,112716.0,34.9122,34.9122,34.8578,34.8941,112716.0
2017-12-12 13:00:00,38.47,38.48,38.39,38.42,88311.0,34.9032,34.9122,34.8306,34.8578,88311.0
2017-12-12 13:05:00,38.42,38.45,38.4,38.43,46791.0,34.8578,34.885,34.8397,34.8669,46791.0
2017-12-12 13:10:00,38.44,38.5,38.43,38.49,63991.0,34.8759,34.9304,34.8669,34.9213,63991.0
2017-12-12 13:15:00,38.48,38.53,38.48,38.5,38532.0,34.9122,34.9576,34.9122,34.9304,38532.0
2017-12-12 13:20:00,38.5,38.51,38.47,38.48,55233.0,34.9304,34.9395,34.9032,34.9122,55233.0
2017-12-12 13:25:00,38.48,38.49,38.46,38.48,19902.0,34.9122,34.9213,34.8941,34.9122,19902.0
2017-12-12 13:30:00,38.49,38.49,38.43,38.43,30607.0,34.9213,34.9213,34.8669,34.8669,30607.0
2017-12-12 13:35:00,38.44,38.44,38.4,38.44,40664.0,34.8759,34.8759,34.8397,34.8759,40664.0
2017-12-12 13:40:00,38.44,38.48,38.43,38.48,78598.0,34.8759,34.9122,34.8669,34.9122,78598.0
2017-12-12 13:45:00,38.48,38.49,38.47,38.48,19668.0,34.9122,34.9213,34.9032,34.9122,19668.0
2017-12-12 13:50:00,38.47,38.47,38.35,38.37,52010.0,34.9032,34.9032,34.7943,34.8124,52010.0
2017-12-12 13:55:00,38.37,38.38,38.34,38.35,24205.0,34.8124,34.8215,34.7852,34.7943,24205.0
2017-12-12 14:00:00,38.36,38.36,38.28,38.35,69697.0,34.8034,34.8034,34.7308,34.7943,69697.0
2017-12-12 14:05:00,38.35,38.38,38.33,38.37,29711.0,34.7943,34.8215,34.7761,34.8124,29711.0
2017-12-12 14:10:00,38.38,38.4,38.35,38.39,37871.0,34.8215,34.8397,34.7943,34.8306,37871.0
2017-12-12 14:15:00,38.4,38.44,38.38,38.4,34117.0,34.8397,34.8759,34.8215,34.8397,34117.0
2017-12-12 14:20:00,38.4,38.43,38.38,38.4,26472.0,34.8397,34.8669,34.8215,34.8397,26472.0
2017-12-12 14:25:00,38.4,38.4,38.37,38.39,29331.0,34.8397,34.8397,34.8124,34.8306,29331.0
2017-12-12 14:30:00,38.38,38.43,38.38,38.4,24163.0,34.8215,34.8669,34.8215,34.8397,24163.0
2017-12-12 14:35:00,38.41,38.44,38.4,38.44,20228.0,34.8487,34.8759,34.8397,34.8759,20228.0
2017-12-12 14:40:00,38.44,38.46,38.41,38.41,68931.0,34.8759,34.8941,34.8487,34.8487,68931.0
2017-12-12 14:45:00,38.41,38.42,38.35,38.4,69720.0,34.8487,34.8578,34.7943,34.8397,69720.0
2017-12-12 14:50:00,38.4,38.42,38.39,38.4,29216.0,34.8397,34.8578,34.8306,34.8397,29216.0
2017-12-12 14:55:00,38.4,38.41,38.38,38.41,59772.0,34.8397,34.8487,34.8215,34.8487,59772.0
2017-12-12 15:00:00,38.41,38.44,38.4,38.43,53615.0,34.8487,34.8759,34.8397,34.8669,53615.0
2017-12-12 15:05:00,38.43,38.43,38.41,38.41,26378.0,34.8669,34.8669,34.8487,34.8487,26378.0
2017-12-12 15:10:00,38.41,38.48,38.41,38.47,46943.0,34.8487,34.9122,34.8487,34.9032,46943.0
2017-12-12 15:15:00,38.46,38.51,38.45,38.5,67510.0,34.8941,34.9395,34.885,34.9304,67510.0
2017-12-12 15:20:00,38.5,38.54,38.49,38.51,72700.0,34.9304,34.9667,34.9213,34.9395,72700.0
2017-12-12 15:25:00,38.51,38.62,38.5,38.56,269249.0,34.9395,35.0393,34.9304,34.9848,269249.0
2017-12-12 15:30:00,38.57,38.58,38.56,38.57,98711.0,34.9939,35.003,34.9848,34.9939,98711.0
2017-12-12 15:35:00,38.57,38.6,38.56,38.59,145198.0,34.9939,35.0211,34.9848,35.012,145198.0
2017-12-12 15:40:00,38.59,38.6,38.55,38.57,246092.0,35.012,35.0211,34.9757,34.9939,246092.0
2017-12-12 15:45:00,38.57,38.57,38.52,38.53,219420.0,34.9939,34.9939,34.9485,34.9576,219420.0
2017-12-12 15:50:00,38.52,38.52,38.48,38.51,194913.0,34.9485,34.9485,34.9122,34.9395,194913.0
2017-12-12 15:55:00,38.51,38.57,38.51,38.56,482117.0,34.9395,34.9939,34.9395,34.9848,482117.0
2017-12-13 09:30:00,39.01,39.59,38.9,39.54,1195883.0,35.3931,35.9193,35.2933,35.874,1195883.0
2017-12-13 09:35:00,39.55,40.1,39.51,39.9,1553443.0,35.883,36.382,35.8467,36.2006,1553443.0
2017-12-13 09:40:00,39.9,40.08,39.8,39.98,840118.0,36.2006,36.3639,36.1099,36.2732,840118.0
2017-12-13 09:45:00,39.97,40.02,39.72,39.95,684703.0,36.2641,36.3095,36.0373,36.2459,684703.0
2017-12-13 09:50:00,39.94,40.1,39.91,40.09,638221.0,36.2369,36.382,36.2097,36.373,638221.0
2017-12-13 09:55:00,40.08,40.08,39.8,39.8,495353.0,36.3639,36.3639,36.1099,36.1099,495353.0
2017-12-13 10:00:00,39.8,39.82,39.65,39.77,282161.0,36.1099,36.128,35.9738,36.0826,282161.0
2017-12-13 10:05:00,39.77,39.9,39.73,39.85,334160.0,36.0826,36.2006,36.0463,36.1552,334160.0
2017-12-13 10:10:00,39.86,39.95,39.81,39.91,355679.0,36.1643,36.2459,36.1189,36.2097,355679.0
2017-12-13 10:15:00,39.91,39.99,39.89,39.98,387965.0,36.2097,36.2822,36.1915,36.2732,387965.0
2017-12-13 10:20:00,39.98,40.04,39.89,39.94,367188.0,36.2732,36.3276,36.1915,36.2369,367188.0
2017-12-13 10:25:00,39.94,39.98,39.9,39.93,377550.0,36.2369,36.2732,36.2006,36.2278,377550.0
2017-12-13 10:30:00,39.93,39.96,39.89,39.95,259175.0,36.2278,36.255,36.1915,36.2459,259175.0
2017-12-13 10:35:00,39.95,40.23,39.95,40.22,591700.0,36.2459,36.5,36.2459,36.4909,591700.0
2017-12-13 10:40:00,40.22,40.35,40.12,40.28,555964.0,36.4909,36.6089,36.4002,36.5453,555964.0
2017-12-13 10:45:00,40.27,40.46,40.19,40.45,421023.0,36.5363,36.7087,36.4637,36.6996,421023.0
2017-12-13 10:50:00,40.46,40.52,40.32,40.46,538126.0,36.7087,36.7631,36.5816,36.7087,538126.0
2017-12-13 10:55:00,40.45,40.46,40.26,40.39,235124.0,36.6996,36.7087,36.5272,36.6451,235124.0
2017-12-13 11:00:00,40.38,40.49,40.32,40.48,244056.0,36.6361,36.7359,36.5816,36.7268,244056.0
2017-12-13 11:05:00,40.48,40.5,40.38,40.47,309331.0,36.7268,36.7449,36.6361,36.7177,309331.0
2017-12-13 11:10:00,40.48,40.68,40.47,40.62,719834.0,36.7268,36.9083,36.7177,36.8538,719834.0
2017-12-13 11:15:00,40.62,40.65,40.51,40.58,394438.0,36.8538,36.881,36.754,36.8175,394438.0
2017-12-13 11:20:00,40.58,40.59,40.37,40.41,215493.0,36.8175,36.8266,36.627,36.6633,215493.0
2017-12-13 11:25:00,40.4,40.46,40.2,40.22,208342.0,36.6542,36.7087,36.4728,36.4909,208342.0
2017-12-13 11:30:00,40.22,40.38,40.22,40.33,249664.0,36.4909,36.6361,36.4909,36.5907,249664.0
2017-12-13 11:35:00,40.32,40.38,40.29,40.32,237161.0,36.5816,36.6361,36.5544,36.5816,237161.0
2017-12-13 11:40:00,40.32,40.33,40.12,40.14,169469.0,36.5816,36.5907,36.4002,36.4183,169469.0
2017-12-13 11:45:00,40.13,40.32,40.12,40.32,260887.0,36.4093,36.5816,36.4002,36.5816,260887.0
2017-12-13 11:50:00,40.33,40.37,40.26,40.36,286756.0,36.5907,36.627,36.5272,36.6179,286756.0
2017-12-13 11:55:00,40.35,40.36,40.3,40.31,104709.0,36.6089,36.6179,36.5635,36.5726,104709.0
2017-12-13 12:00:00,40.3,40.31,40.2,40.21,143992.0,36.5635,36.5726,36.4728,36.4818,143992.0
2017-12-13 12:05:00,40.22,40.44,40.2,40.36,207216.0,36.4909,36.6905,36.4728,36.6179,207216.0
2017-12-13 12:10:00,40.36,40.44,40.3,40.43,107589.0,36.6179,36.6905,36.5635,36.6814,107589.0
2017-12-13 12:15:00,40.42,40.45,40.37,40.44,150637.0,36.6724,36.6996,36.627,36.6905,150637.0
2017-12-13 12:20:00,40.43,40.48,40.35,40.43,133273.0,36.6814,36.7268,36.6089,36.6814,133273.0
2017-12-13 12:25:00,40.44,40.46,40.37,40.39,100963.0,36.6905,36.7087,36.627,36.6451,100963.0
2017-12-13 12:30:00,40.39,40.49,40.39,40.44,107937.0,36.6451,36.7359,36.6451,36.6905,107937.0
2017-12-13 12:35:00,40.43,40.44,40.26,40.27,118647.0,36.6814,36.6905,36.5272,36.5363,118647.0
2017-12-13 12:40:00,40.27,40.3,40.2,40.2,112768.0,36.5363,36.5635,36.4728,36.4728,112768.0
2017-12-13 12:45:00,40.21,40.31,40.14,40.25,175831.0,36.4818,36.5726,36.4183,36.5181,175831.0
2017-12-13 12:50:00,40.24,40.31,40.24,40.26,57880.0,36.5091,36.5726,36.5091,36.5272,57880.0
2017-12-13 12:55:00,40.26,40.28,40.22,40.28,76611.0,36.5272,36.5453,36.4909,36.5453,76611.0
2017-12-13 13:00:00,40.29,40.36,40.26,40.35,83914.0,36.5544,36.6179,36.5272,36.6089,83914.0
2017-12-13 13:05:00,40.36,40.42,40.35,40.41,137046.0,36.6179,36.6724,36.6089,36.6633,137046.0
2017-12-13 13:10:00,40.41,40.42,40.31,40.34,88937.0,36.6633,36.6724,36.5726,36.5998,88937.0
2017-12-13 13:15:00,40.33,40.35,40.24,40.27,99120.0,36.5907,36.6089,36.5091,36.5363,99120.0
2017-12-13 13:20:00,40.27,40.4,40.27,40.39,85836.0,36.5363,36.6542,36.5363,36.6451,85836.0
2017-12-13 13:25:00,40.4,40.4,40.31,40.39,80080.0,36.6542,36.6542,36.5726,36.6451,80080.0
2017-12-13 13:30:00,40.39,40.43,40.34,40.42,123975.0,36.6451,36.6814,36.5998,36.6724,123975.0
2017-12-13 13:35:00,40.42,40.43,40.36,40.41,91621.0,36.6724,36.6814,36.6179,36.6633,91621.0
2017-12-13 13:40:00,40.41,40.45,40.37,40.43,104794.0,36.6633,36.6996,36.627,36.6814,104794.0
2017-12-13 13:45:00,40.44,40.49,40.42,40.42,120795.0,36.6905,36.7359,36.6724,36.6724,120795.0
2017-12-13 13:50:00,40.42,40.49,40.39,40.47,106616.0,36.6724,36.7359,36.6451,36.7177,106616.0
2017-12-13 13:55:00,40.47,40.5,40.36,40.42,131566.0,36.7177,36.7449,36.6179,36.6724,131566.0
2017-12-13 14:00:00,40.41,40.54,40.39,40.41,417579.0,36.6633,36.7812,36.6451,36.6633,417579.0
2017-12-13 14:05:00,40.41,40.45,40.28,40.36,366691.0,36.6633,36.6996,36.5453,36.6179,366691.0
2017-12-13 14:10:00,40.35,40.45,40.35,40.45,184975.0,36.6089,36.6996,36.6089,36.6996,184975.0
2017-12-13 14:15:00,40.45,40.5,40.43,40.5,210733.0,36.6996,36.7449,36.6814,36.7449,210733.0
2017-12-13 14:20:00,40.49,40.5,40.41,40.43,145839.0,36.7359,36.7449,36.6633,36.6814,145839.0
2017-12-13 14:25:00,40.44,40.46,40.41,40.45,75246.0,36.6905,36.7087,36.6633,36.6996,75246.0
2017-12-13 14:30:00,40.45,40.46,40.41,40.44,109554.0,36.6996,36.7087,36.6633,36.6905,109554.0
2017-12-13 14:35:00,40.45,40.47,40.39,40.42,184607.0,36.6996,36.7177,36.6451,36.6724,184607.0
2017-12-13 14:40:00,40.42,40.5,40.4,40.48,150617.0,36.6724,36.7449,36.6542,36.7268,150617.0
2017-12-13 14:45:00,40.47,40.47,40.4,40.43,273378.0,36.7177,36.7177,36.6542,36.6814,273378.0
2017-12-13 14:50:00,40.42,40.45,40.41,40.45,120621.0,36.6724,36.6996,36.6633,36.6996,120621.0
2017-12-13 14:55:00,40.44,40.52,40.42,40.51,203515.0,36.6905,36.7631,36.6724,36.754,203515.0
2017-12-13 15:00:00,40.51,40.52,40.42,40.46,93237.0,36.754,36.7631,36.6724,36.7087,93237.0
2017-12-13 15:05:00,40.45,40.47,40.44,40.47,108416.0,36.6996,36.7177,36.6905,36.7177,108416.0
2017-12-13 15:10:00,40.46,40.56,40.45,40.53,272129.0,36.7087,36.7994,36.6996,36.7722,272129.0
2017-12-13 15:15:00,40.53,40.58,40.49,40.58,192090.0,36.7722,36.8175,36.7359,36.8175,192090.0
2017-12-13 15:20:00,40.57,40.6,40.56,40.59,320555.0,36.8085,36.8357,36.7994,36.8266,320555.0
2017-12-13 15:25:00,40.6,40.7,40.59,40.69,499071.0,36.8357,36.9264,36.8266,36.9173,499071.0
2017-12-13 15:30:00,40.69,40.79,40.66,40.76,280792.0,36.9173,37.0081,36.8901,36.9808,280792.0
2017-12-13 15:35:00,40.75,40.87,40.75,40.86,396317.0,36.9718,37.0806,36.9718,37.0716,396317.0
2017-12-13 15:40:00,40.86,40.9,40.84,40.89,369959.0,37.0716,37.1079,37.0534,37.0988,369959.0
2017-12-13 15:45:00,40.89,40.91,40.81,40.87,778371.0,37.0988,37.1169,37.0262,37.0806,778371.0
2017-12-13 15:50:00,40.87,40.87,40.73,40.77,522170.0,37.0806,37.0806,36.9536,36.9899,522170.0
2017-12-13 15:55:00,40.77,40.85,40.77,40.8,899491.0,36.9899,37.0625,36.9899,37.0171,899491.0
2017-12-14 09:30:00,40.34,40.58,40.02,40.49,1565891.0,36.5998,36.8175,36.3095,36.7359,1565891.0
2017-12-14 09:35:00,40.5,40.83,40.34,40.79,615825.0,36.7449,37.0444,36.5998,37.0081,615825.0
2017-12-14 09:40:00,40.77,40.8,40.54,40.78,519479.0,36.9899,37.0171,36.7812,36.999,519479.0
2017-12-14 09:45:00,40.78,40.99,40.77,40.9,502223.0,36.999,37.1895,36.9899,37.1079,502223.0
2017-12-14 09:50:00,40.9,40.95,40.51,40.52,602498.0,37.1079,37.1532,36.754,36.7631,602498.0
2017-12-14 09:55:00,40.53,40.66,40.26,40.3,389403.0,36.7722,36.8901,36.5272,36.5635,389403.0
2017-12-14 10:00:00,40.3,40.32,40.09,40.16,536336.0,36.5635,36.5816,36.373,36.4365,536336.0
2017-12-14 10:05:00,40.16,40.38,40.15,40.29,309656.0,36.4365,36.6361,36.4274,36.5544,309656.0
2017-12-14 10:10:00,40.3,40.42,40.17,40.34,348955.0,36.5635,36.6724,36.4455,36.5998,348955.0
2017-12-14 10:15:00,40.34,40.36,40.13,40.15,196375.0,36.5998,36.6179,36.4093,36.4274,196375.0
2017-12-14 10:20:00,40.15,40.15,39.88,39.97,658640.0,36.4274,36.4274,36.1824,36.2641,658640.0
2017-12-14 10:25:00,39.96,40.16,39.93,40.07,300688.0,36.255,36.4365,36.2278,36.3548,300688.0
2017-12-14 10:30:00,40.06,40.12,39.98,40.06,189485.0,36.3457,36.4002,36.2732,36.3457,189485.0
2017-12-14 10:35:00,40.07,40.17,40.02,40.07,210667.0,36.3548,36.4455,36.3095,36.3548,210667.0
2017-12-14 10:40:00,40.08,40.2,40.03,40.16,305573.0,36.3639,36.4728,36.3185,36.4365,305573.0
2017-12-14 10:45:00,40.15,40.16,40.03,40.13,304038.0,36.4274,36.4365,36.3185,36.4093,304038.0
2017-12-14 10:50:00,40.13,40.24,40.11,40.23,139163.0,36.4093,36.5091,36.3911,36.5,139163.0
2017-12-14 10:55:00,40.24,40.26,40.18,40.22,138685.0,36.5091,36.5272,36.4546,36.4909,138685.0
2017-12-14 11:00:00,40.22,40.31,40.21,40.29,106322.0,36.4909,36.5726,36.4818,36.5544,106322.0
2017-12-14 11:05:00,40.28,40.3,40.2,40.2,137897.0,36.5453,36.5635,36.4728,36.4728,137897.0
2017-12-14 11:10:00,40.21,40.27,40.18,40.25,143720.0,36.4818,36.5363,36.4546,36.5181,143720.0
2017-12-14 11:15:00,40.24,40.39,40.19,40.38,102010.0,36.5091,36.6451,36.4637,36.6361,102010.0
2017-12-14 11:20:00,40.37,40.38,40.27,40.38,125689.0,36.627,36.6361,36.5363,36.6361,125689.0
2017-12-14 11:25:00,40.39,40.41,40.21,40.28,389427.0,36.6451,36.6633,36.4818,36.5453,389427.0
2017-12-14 11:30:00,40.27,40.29,40.07,40.21,201949.0,36.5363,36.5544,36.3548,36.4818,201949.0
2017-12-14 11:35:00,40.21,40.32,40.19,40.23,91817.0,36.4818,36.5816,36.4637,36.5,91817.0
2017-12-14 11:40:00,40.23,40.28,40.2,40.25,96239.0,36.5,36.5453,36.4728,36.5181,96239.0
2017-12-14 11:45:00,40.25,40.25,40.19,40.23,104238.0,36.5181,36.5181,36.4637,36.5,104238.0
2017-12-14 11:50:00,40.23,40.29,40.17,40.18,253216.0,36.5,36.5544,36.4455,36.4546,253216.0
2017-12-14 11:55:00,40.17,40.2,40.12,40.15,108681.0,36.4455,36.4728,36.4002,36.4274,108681.0
2017-12-14 12:00:00,40.13,40.16,40.06,40.07,77821.0,36.4093,36.4365,36.3457,36.3548,77821.0
2017-12-14 12:05:00,40.06,40.14,40.04,40.12,129569.0,36.3457,36.4183,36.3276,36.4002,129569.0
2017-12-14 12:10:00,40.12,40.18,40.11,40.15,52808.0,36.4002,36.4546,36.3911,36.4274,52808.0
2017-12-14 12:15:00,40.15,40.16,40.08,40.1,78742.0,36.4274,36.4365,36.3639,36.382,78742.0
2017-12-14 12:20:00,40.08,40.13,40.07,40.13,93280.0,36.3639,36.4093,36.3548,36.4093,93280.0
2017-12-14 12:25:00,40.13,40.13,40.03,40.04,81911.0,36.4093,36.4093,36.3185,36.3276,81911.0
2017-12-14 12:30:00,40.04,40.11,40.03,40.08,55336.0,36.3276,36.3911,36.3185,36.3639,55336.0
2017-12-14 12:35:00,40.08,40.11,40.05,40.1,52413.0,36.3639,36.3911,36.3367,36.382,52413.0
2017-12-14 12:40:00,40.09,40.15,40.09,40.13,57060.0,36.373,36.4274,36.373,36.4093,57060.0
2017-12-14 12:45:00,40.14,40.17,40.13,40.13,81868.0,36.4183,36.4455,36.4093,36.4093,81868.0
2017-12-14 12:50:00,40.13,40.22,40.12,40.22,66246.0,36.4093,36.4909,36.4002,36.4909,66246.0
2017-12-14 12:55:00,40.23,40.23,40.11,40.15,87559.0,36.5,36.5,36.3911,36.4274,87559.0
2017-12-14 13:00:00,40.15,40.21,40.14,40.17,84457.0,36.4274,36.4818,36.4183,36.4455,84457.0
2017-12-14 13:05:00,40.16,40.19,40.16,40.18,58381.0,36.4365,36.4637,36.4365,36.4546,58381.0
2017-12-14 13:10:00,40.18,40.23,40.17,40.18,70454.0,36.4546,36.5,36.4455,36.4546,70454.0
2017-12-14 13:15:00,40.17,40.17,40.04,40.09,160289.0,36.4455,36.4455,36.3276,36.373,160289.0
2017-12-14 13:20:00,40.08,40.12,40.07,40.11,48385.0,36.3639,36.4002,36.3548,36.3911,48385.0
2017-12-14 13:25:00,40.12,40.19,40.11,40.16,48669.0,36.4002,36.4637,36.3911,36.4365,48669.0
2017-12-14 13:30:00,40.17,40.26,40.14,40.26,55774.0,36.4455,36.5272,36.4183,36.5272,55774.0
2017-12-14 13:35:00,40.26,40.27,40.19,40.24,64302.0,36.5272,36.5363,36.4637,36.5091,64302.0
2017-12-14 13:40:00,40.24,40.31,40.24,40.29,65888.0,36.5091,36.5726,36.5091,36.5544,65888.0
2017-12-14 13:45:00,40.29,40.33,40.25,40.32,77529.0,36.5544,36.5907,36.5181,36.5816,77529.0
2017-12-14 13:50:00,40.32,40.35,40.29,40.32,124961.0,36.5816,36.6089,36.5544,36.5816,124961.0
2017-12-14 13:55:00,40.33,40.45,40.31,40.42,133630.0,36.5907,36.6996,36.5726,36.6724,133630.0
2017-12-14 14:00:00,40.42,40.53,40.41,40.53,191937.0,36.6724,36.7722,36.6633,36.7722,191937.0
2017-12-14 14:05:00,40.52,40.68,40.52,40.67,212610.0,36.7631,36.9083,36.7631,36.8992,212610.0
2017-12-14 14:10:00,40.68,40.8,40.64,40.78,238558.0,36.9083,37.0171,36.872,36.999,238558.0
2017-12-14 14:15:00,40.78,40.79,40.6,40.61,118382.0,36.999,37.0081,36.8357,36.8448,118382.0
2017-12-14 14:20:00,40.6,40.62,40.46,40.52,100658.0,36.8357,36.8538,36.7087,36.7631,100658.0
2017-12-14 14:25:00,40.51,40.54,40.42,40.43,134666.0,36.754,36.7812,36.6724,36.6814,134666.0
2017-12-14 14:30:00,40.43,40.51,40.42,40.5,86739.0,36.6814,36.754,36.6724,36.7449,86739.0
2017-12-14 14:35:00,40.51,40.52,40.43,40.43,87079.0,36.754,36.7631,36.6814,36.6814,87079.0
2017-12-14 14:40:00,40.44,40.53,40.39,40.52,96732.0,36.6905,36.7722,36.6451,36.7631,96732.0
2017-12-14 14:45:00,40.52,40.58,40.5,40.54,109742.0,36.7631,36.8175,36.7449,36.7812,109742.0
2017-12-14 14:50:00,40.54,40.68,40.53,40.66,100990.0,36.7812,36.9083,36.7722,36.8901,100990.0
2017-12-14 14:55:00,40.65,40.7,40.62,40.7,95684.0,36.881,36.9264,36.8538,36.9264,95684.0
2017-12-14 15:00:00,40.69,40.71,40.65,40.68,114888.0,36.9173,36.9355,36.881,36.9083,114888.0
2017-12-14 15:05:00,40.68,40.68,40.55,40.57,156148.0,36.9083,36.9083,36.7903,36.8085,156148.0
2017-12-14 15:10:00,40.57,40.66,40.56,40.59,112743.0,36.8085,36.8901,36.7994,36.8266,112743.0
2017-12-14 15:15:00,40.59,40.61,40.57,40.57,133370.0,36.8266,36.8448,36.8085,36.8085,133370.0
2017-12-14 15:20:00,40.58,40.62,40.56,40.57,89960.0,36.8175,36.8538,36.7994,36.8085,89960.0
2017-12-14 15:25:00,40.58,40.58,40.5,40.53,120617.0,36.8175,36.8175,36.7449,36.7722,120617.0
2017-12-14 15:30:00,40.54,40.63,40.53,40.61,151959.0,36.7812,36.8629,36.7722,36.8448,151959.0
2017-12-14 15:35:00,40.62,40.64,40.58,40.61,178743.0,36.8538,36.872,36.8175,36.8448,178743.0
2017-12-14 15:40:00,40.61,40.65,40.59,40.63,174281.0,36.8448,36.881,36.8266,36.8629,174281.0
2017-12-14 15:45:00,40.63,40.69,40.62,40.66,257395.0,36.8629,36.9173,36.8538,36.8901,257395.0
2017-12-14 15:50:00,40.69,40.71,40.66,40.71,422073.0,36.9173,36.9355,36.8901,36.9355,422073.0
2017-12-14 15:55:00,40.72,40.73,40.61,40.63,637625.0,36.9446,36.9536,36.8448,36.8629,637625.0
2017-12-15 09:30:00,40.38,40.59,40.21,40.38,1276906.0,36.6361,36.8266,36.4818,36.6361,1276906.0
2017-12-15 09:35:00,40.38,40.48,40.33,40.43,254930.0,36.6361,36.7268,36.5907,36.6814,254930.0
2017-12-15 09:40:00,40.43,40.46,40.15,40.18,269058.0,36.6814,36.7087,36.4274,36.4546,269058.0
2017-12-15 09:45:00,40.18,40.23,40.03,40.09,295995.0,36.4546,36.5,36.3185,36.373,295995.0
2017-12-15 09:50:00,40.09,40.24,40.08,40.13,240409.0,36.373,36.5091,36.3639,36.4093,240409.0
2017-12-15 09:55:00,40.12,40.17,40.03,40.14,347263.0,36.4002,36.4455,36.3185,36.4183,347263.0
2017-12-15 10:00:00,40.13,40.13,40.01,40.05,260727.0,36.4093,36.4093,36.3004,36.3367,260727.0
2017-12-15 10:05:00,40.06,40.14,40.0,40.06,214579.0,36.3457,36.4183,36.2913,36.3457,214579.0
2017-12-15 10:10:00,40.05,40.13,40.04,40.1,133031.0,36.3367,36.4093,36.3276,36.382,133031.0
2017-12-15 10:15:00,40.09,40.15,40.06,40.12,202334.0,36.373,36.4274,36.3457,36.4002,202334.0
2017-12-15 10:20:00,40.12,40.12,40.02,40.06,148262.0,36.4002,36.4002,36.3095,36.3457,148262.0
2017-12-15 10:25:00,40.06,40.07,39.97,40.01,228182.0,36.3457,36.3548,36.2641,36.3004,228182.0
2017-12-15 10:30:00,40.01,40.02,39.95,39.97,184664.0,36.3004,36.3095,36.2459,36.2641,184664.0
2017-12-15 10:35:00,39.97,40.06,39.97,40.05,85696.0,36.2641,36.3457,36.2641,36.3367,85696.0
2017-12-15 10:40:00,40.04,40.07,39.99,40.02,157216.0,36.3276,36.3548,36.2822,36.3095,157216.0
2017-12-15 10:45:00,40.01,40.12,40.0,40.07,203063.0,36.3004,36.4002,36.2913,36.3548,203063.0
2017-12-15 10:50:00,40.08,40.12,40.02,40.07,189209.0,36.3639,36.4002,36.3095,36.3548,189209.0
2017-12-15 10:55:00,40.06,40.07,39.98,40.02,78385.0,36.3457,36.3548,36.2732,36.3095,78385.0
2017-12-15 11:00:00,40.02,40.08,40.0,40.08,86427.0,36.3095,36.3639,36.2913,36.3639,86427.0
2017-12-15 11:05:00,40.08,40.1,40.04,40.08,115478.0,36.3639,36.382,36.3276,36.3639,115478.0
2017-12-15 11:10:00,40.08,40.13,40.04,40.05,239079.0,36.3639,36.4093,36.3276,36.3367,239079.0
2017-12-15 11:15:00,40.05,40.09,40.01,40.04,117175.0,36.3367,36.373,36.3004,36.3276,117175.0
2017-12-15 11:20:00,40.04,40.05,40.0,40.02,98905.0,36.3276,36.3367,36.2913,36.3095,98905.0
2017-12-15 11:25:00,40.02,40.05,39.93,39.93,209996.0,36.3095,36.3367,36.2278,36.2278,209996.0
2017-12-15 11:30:00,39.93,39.97,39.9,39.92,195729.0,36.2278,36.2641,36.2006,36.2187,195729.0
2017-12-15 11:35:00,39.93,40.03,39.9,40.02,137246.0,36.2278,36.3185,36.2006,36.3095,137246.0
2017-12-15 11:40:00,40.02,40.04,39.97,39.99,123190.0,36.3095,36.3276,36.2641,36.2822,123190.0
2017-12-15 11:45:00,39.99,40.04,39.95,40.04,84324.0,36.2822,36.3276,36.2459,36.3276,84324.0
2017-12-15 11:50:00,40.04,40.09,40.02,40.07,75653.0,36.3276,36.373,36.3095,36.3548,75653.0
2017-12-15 11:55:00,40.07,40.11,40.06,40.1,222587.0,36.3548,36.3911,36.3457,36.382,222587.0
2017-12-15 12:00:00,40.11,40.16,40.09,40.11,252068.0,36.3911,36.4365,36.373,36.3911,252068.0
2017-12-15 12:05:00,40.1,40.16,40.08,40.14,118273.0,36.382,36.4365,36.3639,36.4183,118273.0
2017-12-15 12:10:00,40.14,40.16,40.1,40.14,91356.0,36.4183,36.4365,36.382,36.4183,91356.0
2017-12-15 12:15:00,40.14,40.24,40.14,40.15,137267.0,36.4183,36.5091,36.4183,36.4274,137267.0
2017-12-15 12:20:00,40.16,40.2,40.13,40.19,70034.0,36.4365,36.4728,36.4093,36.4637,70034.0
2017-12-15 12:25:00,40.19,40.2,40.16,40.17,74031.0,36.4637,36.4728,36.4365,36.4455,74031.0
2017-12-15 12:30:00,40.17,40.22,40.12,40.13,118658.0,36.4455,36.4909,36.4002,36.4093,118658.0
2017-12-15 12:35:00,40.14,40.19,40.11,40.19,100992.0,36.4183,36.4637,36.3911,36.4637,100992.0
2017-12-15 12:40:00,40.19,40.19,40.14,40.15,50272.0,36.4637,36.4637,36.4183,36.4274,50272.0
2017-12-15 12:45:00,40.16,40.21,40.15,40.17,88861.0,36.4365,36.4818,36.4274,36.4455,88861.0
2017-12-15 12:50:00,40.18,40.21,40.16,40.17,63619.0,36.4546,36.4818,36.4365,36.4455,63619.0
2017-12-15 12:55:00,40.17,40.3,40.16,40.28,125874.0,36.4455,36.5635,36.4365,36.5453,125874.0
2017-12-15 13:00:00,40.28,40.35,40.25,40.34,169350.0,36.5453,36.6089,36.5181,36.5998,169350.0
2017-12-15 13:05:00,40.34,40.39,40.31,40.32,90303.0,36.5998,36.6451,36.5726,36.5816,90303.0
2017-12-15 13:10:00,40.32,40.34,40.27,40.28,80835.0,36.5816,36.5998,36.5363,36.5453,80835.0
2017-12-15 13:15:00,40.28,40.36,40.28,40.35,88499.0,36.5453,36.6179,36.5453,36.6089,88499.0
2017-12-15 13:20:00,40.34,40.35,40.31,40.33,53915.0,36.5998,36.6089,36.5726,36.5907,53915.0
2017-12-15 13:25:00,40.34,40.39,40.33,40.34,77707.0,36.5998,36.6451,36.5907,36.5998,77707.0
2017-12-15 13:30:00,40.34,40.34,40.31,40.33,59368.0,36.5998,36.5998,36.5726,36.5907,59368.0
2017-12-15 13:35:00,40.33,40.35,40.3,40.31,49309.0,36.5907,36.6089,36.5635,36.5726,49309.0
2017-12-15 13:40:00,40.3,40.39,40.27,40.39,132452.0,36.5635,36.6451,36.5363,36.6451,132452.0
2017-12-15 13:45:00,40.4,40.42,40.36,40.37,52150.0,36.6542,36.6724,36.6179,36.627,52150.0
2017-12-15 13:50:00,40.37,40.37,40.27,40.32,85225.0,36.627,36.627,36.5363,36.5816,85225.0
2017-12-15 13:55:00,40.33,40.35,40.27,40.29,90088.0,36.5907,36.6089,36.5363,36.5544,90088.0
2017-12-15 14:00:00,40.3,40.31,40.23,40.31,105241.0,36.5635,36.5726,36.5,36.5726,105241.0
2017-12-15 14:05:00,40.3,40.33,40.28,40.33,83897.0,36.5635,36.5907,36.5453,36.5907,83897.0
2017-12-15 14:10:00,40.33,40.34,40.27,40.32,95937.0,36.5907,36.5998,36.5363,36.5816,95937.0
2017-12-15 14:15:00,40.32,40.35,40.3,40.33,55289.0,36.5816,36.6089,36.5635,36.5907,55289.0
2017-12-15 14:20:00,40.32,40.37,40.3,40.32,105662.0,36.5816,36.627,36.5635,36.5816,105662.0
2017-12-15 14:25:00,40.31,40.38,40.3,40.3,81063.0,36.5726,36.6361,36.5635,36.5635,81063.0
2017-12-15 14:30:00,40.31,40.35,40.28,40.28,55845.0,36.5726,36.6089,36.5453,36.5453,55845.0
2017-12-15 14:35:00,40.28,40.28,40.24,40.26,122282.0,36.5453,36.5453,36.5091,36.5272,122282.0
2017-12-15 14:40:00,40.26,40.3,40.24,40.24,118676.0,36.5272,36.5635,36.5091,36.5091,118676.0
2017-12-15 14:45:00,40.25,40.27,40.21,40.26,221286.0,36.5181,36.5363,36.4818,36.5272,221286.0
2017-12-15 14:50:00,40.26,40.26,40.21,40.23,146614.0,36.5272,36.5272,36.4818,36.5,146614.0
2017-12-15 14:55:00,40.23,40.27,40.18,40.2,267035.0,36.5,36.5363,36.4546,36.4728,267035.0
2017-12-15 15:00:00,40.2,40.21,40.19,40.21,55815.0,36.4728,36.4818,36.4637,36.4818,55815.0
2017-12-15 15:05:00,40.21,40.21,40.15,40.15,106733.0,36.4818,36.4818,36.4274,36.4274,106733.0
2017-12-15 15:10:00,40.15,40.15,40.12,40.15,93557.0,36.4274,36.4274,36.4002,36.4274,93557.0
2017-12-15 15:15:00,40.15,40.22,40.14,40.19,113314.0,36.4274,36.4909,36.4183,36.4637,113314.0
2017-12-15 15:20:00,40.19,40.21,40.17,40.17,86492.0,36.4637,36.4818,36.4455,36.4455,86492.0
2017-12-15 15:25:00,40.18,40.23,40.17,40.21,104434.0,36.4546,36.5,36.4455,36.4818,104434.0
2017-12-15 15:30:00,40.22,40.23,40.19,40.19,97784.0,36.4909,36.5,36.4637,36.4637,97784.0
2017-12-15 15:35:00,40.2,40.21,40.16,40.17,131002.0,36.4728,36.4818,36.4365,36.4455,131002.0
2017-12-15 15:40:00,40.18,40.19,40.16,40.16,191871.0,36.4546,36.4637,36.4365,36.4365,191871.0
2017-12-15 15:45:00,40.17,40.17,40.08,40.11,250428.0,36.4455,36.4455,36.3639,36.3911,250428.0
2017-12-15 15:50:00,40.11,40.28,40.11,40.18,645987.0,36.3911,36.5453,36.3911,36.4546,645987.0
2017-12-15 15:55:00,40.19,40.24,40.16,40.22,772996.0,36.4637,36.5091,36.4365,36.4909,772996.0
2017-12-18 09:30:00,42.0,42.09,41.64,42.03,2183361.0,38.1059,38.1875,37.7793,38.1331,2183361.0
2017-12-18 09:35:00,42.03,42.05,41.53,41.54,994096.0,38.1331,38.1512,37.6795,37.6885,994096.0
2017-12-18 09:40:00,41.54,41.83,41.53,41.62,962900.0,37.6885,37.9516,37.6795,37.7611,962900.0
2017-12-18 09:45:00,41.62,41.91,41.6,41.85,531860.0,37.7611,38.0242,37.743,37.9698,531860.0
2017-12-18 09:50:00,41.85,41.97,41.73,41.75,442834.0,37.9698,38.0787,37.8609,37.8791,442834.0
2017-12-18 09:55:00,41.74,41.84,41.59,41.6,380631.0,37.87,37.9607,37.7339,37.743,380631.0
2017-12-18 10:00:00,41.61,41.77,41.47,41.48,453476.0,37.752,37.8972,37.625,37.6341,453476.0
2017-12-18 10:05:00,41.49,41.75,41.4,41.49,490177.0,37.6432,37.8791,37.5615,37.6432,490177.0
2017-12-18 10:10:00,41.49,41.58,41.41,41.46,380840.0,37.6432,37.7248,37.5706,37.6159,380840.0
2017-12-18 10:15:00,41.45,41.59,41.41,41.55,360335.0,37.6069,37.7339,37.5706,37.6976,360335.0
2017-12-18 10:20:00,41.55,41.58,41.48,41.5,189737.0,37.6976,37.7248,37.6341,37.6522,189737.0
2017-12-18 10:25:00,41.51,41.64,41.36,41.64,345037.0,37.6613,37.7793,37.5252,37.7793,345037.0
2017-12-18 10:30:00,41.65,41.8,41.6,41.78,269832.0,37.7883,37.9244,37.743,37.9063,269832.0
2017-12-18 10:35:00,41.77,41.81,41.7,41.71,292514.0,37.8972,37.9335,37.8337,37.8428,292514.0
2017-12-18 10:40:00,41.71,41.71,41.57,41.69,155495.0,37.8428,37.8428,37.7157,37.8246,155495.0
2017-12-18 10:45:00,41.69,41.75,41.69,41.75,261477.0,37.8246,37.8791,37.8246,37.8791,261477.0
2017-12-18 10:50:00,41.75,41.78,41.71,41.76,363146.0,37.8791,37.9063,37.8428,37.8881,363146.0
2017-12-18 10:55:00,41.77,41.8,41.73,41.73,270351.0,37.8972,37.9244,37.8609,37.8609,270351.0
2017-12-18 11:00:00,41.73,41.76,41.7,41.73,150419.0,37.8609,37.8881,37.8337,37.8609,150419.0
2017-12-18 11:05:00,41.73,41.74,41.7,41.71,111312.0,37.8609,37.87,37.8337,37.8428,111312.0
2017-12-18 11:10:00,41.72,41.75,41.71,41.75,77309.0,37.8518,37.8791,37.8428,37.8791,77309.0
2017-12-18 11:15:00,41.75,41.75,41.63,41.66,141787.0,37.8791,37.8791,37.7702,37.7974,141787.0
2017-12-18 11:20:00,41.66,41.67,41.6,41.61,124419.0,37.7974,37.8065,37.743,37.752,124419.0
2017-12-18 11:25:00,41.61,41.66,41.58,41.62,167226.0,37.752,37.7974,37.7248,37.7611,167226.0
2017-12-18 11:30:00,41.63,41.63,41.5,41.55,225939.0,37.7702,37.7702,37.6522,37.6976,225939.0
2017-12-18 11:35:00,41.54,41.59,41.47,41.59,146325.0,37.6885,37.7339,37.625,37.7339,146325.0
2017-12-18 11:40:00,41.59,41.61,41.57,41.58,102005.0,37.7339,37.752,37.7157,37.7248,102005.0
2017-12-18 11:45:00,41.58,41.64,41.58,41.59,122766.0,37.7248,37.7793,37.7248,37.7339,122766.0
2017-12-18 11:50:00,41.6,41.64,41.58,41.6,94059.0,37.743,37.7793,37.7248,37.743,94059.0
2017-12-18 11:55:00,41.59,41.6,41.51,41.54,100009.0,37.7339,37.743,37.6613,37.6885,100009.0
2017-12-18 12:00:00,41.54,41.6,41.53,41.59,108042.0,37.6885,37.743,37.6795,37.7339,108042.0
2017-12-18 12:05:00,41.59,41.62,41.56,41.58,131355.0,37.7339,37.7611,37.7067,37.7248,131355.0
2017-12-18 12:10:00,41.59,41.7,41.58,41.64,120797.0,37.7339,37.8337,37.7248,37.7793,120797.0
2017-12-18 12:15:00,41.64,41.65,41.59,41.63,107934.0,37.7793,37.7883,37.7339,37.7702,107934.0
2017-12-18 12:20:00,41.63,41.75,41.62,41.74,240791.0,37.7702,37.8791,37.7611,37.87,240791.0
2017-12-18 12:25:00,41.73,41.78,41.73,41.77,133095.0,37.8609,37.9063,37.8609,37.8972,133095.0
2017-12-18 12:30:00,41.76,41.81,41.71,41.76,257322.0,37.8881,37.9335,37.8428,37.8881,257322.0
2017-12-18 12:35:00,41.76,41.8,41.71,41.74,132662.0,37.8881,37.9244,37.8428,37.87,132662.0
2017-12-18 12:40:00,41.75,41.79,41.73,41.75,90638.0,37.8791,37.9153,37.8609,37.8791,90638.0
2017-12-18 12:45:00,41.74,41.8,41.74,41.76,176149.0,37.87,37.9244,37.87,37.8881,176149.0
2017-12-18 12:50:00,41.75,41.76,41.7,41.7,203150.0,37.8791,37.8881,37.8337,37.8337,203150.0
2017-12-18 12:55:00,41.7,41.75,41.7,41.73,61464.0,37.8337,37.8791,37.8337,37.8609,61464.0
2017-12-18 13:00:00,41.7,41.7,41.45,41.46,160936.0,37.8337,37.8337,37.6069,37.6159,160936.0
2017-12-18 13:05:00,41.47,41.63,41.46,41.61,86007.0,37.625,37.7702,37.6159,37.752,86007.0
2017-12-18 13:10:00,41.6,41.66,41.56,41.57,64745.0,37.743,37.7974,37.7067,37.7157,64745.0
2017-12-18 13:15:00,41.58,41.62,41.55,41.61,67801.0,37.7248,37.7611,37.6976,37.752,67801.0
2017-12-18 13:20:00,41.62,41.62,41.56,41.58,75173.0,37.7611,37.7611,37.7067,37.7248,75173.0
2017-12-18 13:25:00,41.58,41.62,41.56,41.58,50740.0,37.7248,37.7611,37.7067,37.7248,50740.0
2017-12-18 13:30:00,41.59,41.64,41.58,41.64,56069.0,37.7339,37.7793,37.7248,37.7793,56069.0
2017-12-18 13:35:00,41.64,41.7,41.62,41.66,99302.0,37.7793,37.8337,37.7611,37.7974,99302.0
2017-12-18 13:40:00,41.66,41.75,41.65,41.75,86062.0,37.7974,37.8791,37.7883,37.8791,86062.0
2017-12-18 13:45:00,41.74,41.78,41.73,41.75,91708.0,37.87,37.9063,37.8609,37.8791,91708.0
2017-12-18 13:50:00,41.75,41.77,41.73,41.75,90924.0,37.8791,37.8972,37.8609,37.8791,90924.0
2017-12-18 13:55:00,41.75,41.77,41.73,41.77,61789.0,37.8791,37.8972,37.8609,37.8972,61789.0
2017-12-18 14:00:00,41.77,41.78,41.74,41.78,124116.0,37.8972,37.9063,37.87,37.9063,124116.0
2017-12-18 14:05:00,41.78,41.8,41.71,41.74,99904.0,37.9063,37.9244,37.8428,37.87,99904.0
2017-12-18 14:10:00,41.74,41.8,41.73,41.77,91988.0,37.87,37.9244,37.8609,37.8972,91988.0
2017-12-18 14:15:00,41.78,41.8,41.77,41.77,85048.0,37.9063,37.9244,37.8972,37.8972,85048.0
2017-12-18 14:20:00,41.77,41.79,41.73,41.75,131794.0,37.8972,37.9153,37.8609,37.8791,131794.0
2017-12-18 14:25:00,41.74,41.77,41.71,41.72,82309.0,37.87,37.8972,37.8428,37.8518,82309.0
2017-12-18 14:30:00,41.72,41.73,41.68,41.73,117216.0,37.8518,37.8609,37.8155,37.8609,117216.0
2017-12-18 14:35:00,41.73,41.74,41.72,41.73,57201.0,37.8609,37.87,37.8518,37.8609,57201.0
2017-12-18 14:40:00,41.72,41.75,41.7,41.7,89204.0,37.8518,37.8791,37.8337,37.8337,89204.0
2017-12-18 14:45:00,41.7,41.71,41.67,41.7,73788.0,37.8337,37.8428,37.8065,37.8337,73788.0
2017-12-18 14:50:00,41.7,41.71,41.68,41.7,71942.0,37.8337,37.8428,37.8155,37.8337,71942.0
2017-12-18 14:55:00,41.7,41.7,41.67,41.67,74449.0,37.8337,37.8337,37.8065,37.8065,74449.0
2017-12-18 15:00:00,41.68,41.72,41.67,41.72,91692.0,37.8155,37.8518,37.8065,37.8518,91692.0
2017-12-18 15:05:00,41.72,41.74,41.7,41.72,109920.0,37.8518,37.87,37.8337,37.8518,109920.0
2017-12-18 15:10:00,41.72,41.73,41.66,41.68,143841.0,37.8518,37.8609,37.7974,37.8155,143841.0
2017-12-18 15:15:00,41.69,41.72,41.68,41.72,87178.0,37.8246,37.8518,37.8155,37.8518,87178.0
2017-12-18 15:20:00,41.72,41.72,41.64,41.65,119173.0,37.8518,37.8518,37.7793,37.7883,119173.0
2017-12-18 15:25:00,41.65,41.68,41.62,41.62,123810.0,37.7883,37.8155,37.7611,37.7611,123810.0
2017-12-18 15:30:00,41.62,41.73,41.62,41.73,146906.0,37.7611,37.8609,37.7611,37.8609,146906.0
2017-12-18 15:35:00,41.73,41.75,41.68,41.73,193522.0,37.8609,37.8791,37.8155,37.8609,193522.0
2017-12-18 15:40:00,41.73,41.75,41.7,41.74,130309.0,37.8609,37.8791,37.8337,37.87,130309.0
2017-12-18 15:45:00,41.73,41.74,41.69,41.7,177690.0,37.8609,37.87,37.8246,37.8337,177690.0
2017-12-18 15:50:00,41.69,41.7,41.62,41.65,397690.0,37.8246,37.8337,37.7611,37.7883,397690.0
2017-12-18 15:55:00,41.65,41.73,41.65,41.71,634443.0,37.7883,37.8609,37.7883,37.8428,634443.0
2017-12-19 09:30:00,41.61,42.39,41.61,42.39,1219504.0,37.752,38.4597,37.752,38.4597,1219504.0
2017-12-19 09:35:00,42.38,42.59,42.3,42.44,1269846.0,38.4506,38.6412,38.3781,38.5051,1269846.0
2017-12-19 09:40:00,42.42,42.5,42.3,42.46,449004.0,38.4869,38.5595,38.3781,38.5232,449004.0
2017-12-19 09:45:00,42.45,42.5,42.33,42.34,621541.0,38.5142,38.5595,38.4053,38.4143,621541.0
2017-12-19 09:50:00,42.33,42.75,42.2,42.69,1055381.0,38.4053,38.7863,38.2873,38.7319,1055381.0
2017-12-19 09:55:00,42.69,42.72,42.48,42.48,385637.0,38.7319,38.7591,38.5414,38.5414,385637.0
2017-12-19 10:00:00,42.48,42.52,42.38,42.48,749438.0,38.5414,38.5777,38.4506,38.5414,749438.0
2017-12-19 10:05:00,42.48,42.6,42.43,42.49,378309.0,38.5414,38.6502,38.496,38.5504,378309.0
2017-12-19 10:10:00,42.48,42.7,42.48,42.59,426643.0,38.5414,38.741,38.5414,38.6412,426643.0
2017-12-19 10:15:00,42.58,42.59,42.39,42.47,404650.0,38.6321,38.6412,38.4597,38.5323,404650.0
2017-12-19 10:20:00,42.47,42.5,42.37,42.46,288690.0,38.5323,38.5595,38.4416,38.5232,288690.0
2017-12-19 10:25:00,42.47,42.65,42.46,42.64,307435.0,38.5323,38.6956,38.5232,38.6865,307435.0
2017-12-19 10:30:00,42.64,42.68,42.61,42.68,228986.0,38.6865,38.7228,38.6593,38.7228,228986.0
2017-12-19 10:35:00,42.68,42.75,42.62,42.67,366622.0,38.7228,38.7863,38.6684,38.7138,366622.0
2017-12-19 10:40:00,42.66,42.67,42.56,42.59,220457.0,38.7047,38.7138,38.614,38.6412,220457.0
2017-12-19 10:45:00,42.6,42.77,42.59,42.7,296417.0,38.6502,38.8045,38.6412,38.741,296417.0
2017-12-19 10:50:00,42.69,42.75,42.65,42.72,176192.0,38.7319,38.7863,38.6956,38.7591,176192.0
2017-12-19 10:55:00,42.72,42.8,42.7,42.79,287716.0,38.7591,38.8317,38.741,38.8226,287716.0
2017-12-19 11:00:00,42.79,42.98,42.79,42.94,484519.0,38.8226,38.995,38.8226,38.9587,484519.0
2017-12-19 11:05:00,42.95,42.99,42.91,42.96,216896.0,38.9678,39.0041,38.9315,38.9769,216896.0
2017-12-19 11:10:00,42.96,43.08,42.94,43.03,642493.0,38.9769,39.0857,38.9587,39.0404,642493.0
2017-12-19 11:15:00,43.04,43.29,43.03,43.21,422942.0,39.0494,39.2763,39.0404,39.2037,422942.0
2017-12-19 11:20:00,43.2,43.4,43.19,43.38,462996.0,39.1946,39.3761,39.1855,39.3579,462996.0
2017-12-19 11:25:00,43.38,43.48,43.36,43.4,373186.0,39.3579,39.4487,39.3398,39.3761,373186.0
2017-12-19 11:30:00,43.39,43.42,43.2,43.34,376518.0,39.367,39.3942,39.1946,39.3216,376518.0
2017-12-19 11:35:00,43.33,43.42,43.31,43.39,272269.0,39.3126,39.3942,39.2944,39.367,272269.0
2017-12-19 11:40:00,43.39,43.39,43.12,43.12,351811.0,39.367,39.367,39.122,39.122,351811.0
2017-12-19 11:45:00,43.13,43.14,43.04,43.11,445813.0,39.1311,39.1402,39.0494,39.113,445813.0
2017-12-19 11:50:00,43.11,43.23,43.1,43.1,203247.0,39.113,39.2218,39.1039,39.1039,203247.0
2017-12-19 11:55:00,43.09,43.16,43.03,43.12,215085.0,39.0948,39.1583,39.0404,39.122,215085.0
2017-12-19 12:00:00,43.11,43.25,43.11,43.17,290691.0,39.113,39.24,39.113,39.1674,290691.0
2017-12-19 12:05:00,43.18,43.21,43.07,43.18,305940.0,39.1765,39.2037,39.0767,39.1765,305940.0
2017-12-19 12:10:00,43.17,43.18,43.1,43.16,196705.0,39.1674,39.1765,39.1039,39.1583,196705.0
2017-12-19 12:15:00,43.16,43.16,43.06,43.1,144165.0,39.1583,39.1583,39.0676,39.1039,144165.0
2017-12-19 12:20:00,43.11,43.12,43.04,43.08,150099.0,39.113,39.122,39.0494,39.0857,150099.0
2017-12-19 12:25:00,43.09,43.13,42.93,43.0,248812.0,39.0948,39.1311,38.9496,39.0132,248812.0
2017-12-19 12:30:00,42.99,43.09,42.99,43.06,164594.0,39.0041,39.0948,39.0041,39.0676,164594.0
2017-12-19 12:35:00,43.05,43.12,42.88,42.89,279838.0,39.0585,39.122,38.9043,38.9134,279838.0
2017-12-19 12:40:00,42.89,42.98,42.85,42.87,241784.0,38.9134,38.995,38.8771,38.8952,241784.0
2017-12-19 12:45:00,42.87,42.91,42.81,42.88,258803.0,38.8952,38.9315,38.8408,38.9043,258803.0
2017-12-19 12:50:00,42.88,42.89,42.75,42.81,258381.0,38.9043,38.9134,38.7863,38.8408,258381.0
2017-12-19 12:55:00,42.8,42.89,42.72,42.89,535787.0,38.8317,38.9134,38.7591,38.9134,535787.0
2017-12-19 13:00:00,42.89,43.0,42.87,43.0,379656.0,38.9134,39.0132,38.8952,39.0132,379656.0
2017-12-19 13:05:00,43.0,43.05,42.93,42.97,203105.0,39.0132,39.0585,38.9496,38.9859,203105.0
2017-12-19 13:10:00,42.97,43.0,42.94,42.98,98827.0,38.9859,39.0132,38.9587,38.995,98827.0
2017-12-19 13:15:00,42.98,43.09,42.97,43.0,178179.0,38.995,39.0948,38.9859,39.0132,178179.0
2017-12-19 13:20:00,43.01,43.07,43.01,43.07,153478.0,39.0222,39.0767,39.0222,39.0767,153478.0
2017-12-19 13:25:00,43.06,43.25,43.03,43.25,4873377.0,39.0676,39.24,39.0404,39.24,4873377.0
2017-12-19 13:30:00,43.24,43.41,43.24,43.4,195518.0,39.2309,39.3851,39.2309,39.3761,195518.0
2017-12-19 13:35:00,43.39,43.48,43.28,43.34,219624.0,39.367,39.4487,39.2672,39.3216,219624.0
2017-12-19 13:40:00,43.34,43.41,43.32,43.37,196431.0,39.3216,39.3851,39.3035,39.3489,196431.0
2017-12-19 13:45:00,43.37,43.39,43.15,43.16,233814.0,39.3489,39.367,39.1492,39.1583,233814.0
2017-12-19 13:50:00,43.16,43.19,43.07,43.1,144527.0,39.1583,39.1855,39.0767,39.1039,144527.0
2017-12-19 13:55:00,43.1,43.17,43.03,43.04,118118.0,39.1039,39.1674,39.0404,39.0494,118118.0
2017-12-19 14:00:00,43.04,43.05,42.93,43.01,121164.0,39.0494,39.0585,38.9496,39.0222,121164.0
2017-12-19 14:05:00,43.01,43.01,42.88,42.91,171965.0,39.0222,39.0222,38.9043,38.9315,171965.0
2017-12-19 14:10:00,42.9,42.98,42.9,42.97,120767.0,38.9224,38.995,38.9224,38.9859,120767.0
2017-12-19 14:15:00,42.96,42.99,42.94,42.99,156491.0,38.9769,39.0041,38.9587,39.0041,156491.0
2017-12-19 14:20:00,42.98,43.13,42.98,43.1,205145.0,38.995,39.1311,38.995,39.1039,205145.0
2017-12-19 14:25:00,43.1,43.17,43.09,43.12,172876.0,39.1039,39.1674,39.0948,39.122,172876.0
2017-12-19 14:30:00,43.12,43.13,43.02,43.08,148863.0,39.122,39.1311,39.0313,39.0857,148863.0
2017-12-19 14:35:00,43.08,43.08,43.05,43.06,86318.0,39.0857,39.0857,39.0585,39.0676,86318.0
2017-12-19 14:40:00,43.07,43.07,43.02,43.03,87495.0,39.0767,39.0767,39.0313,39.0404,87495.0
2017-12-19 14:45:00,43.04,43.05,43.01,43.02,178864.0,39.0494,39.0585,39.0222,39.0313,178864.0
2017-12-19 14:50:00,43.02,43.13,43.02,43.06,148559.0,39.0313,39.1311,39.0313,39.0676,148559.0
2017-12-19 14:55:00,43.06,43.1,43.05,43.07,139747.0,39.0676,39.1039,39.0585,39.0767,139747.0
2017-12-19 15:00:00,43.08,43.08,42.87,42.91,159965.0,39.0857,39.0857,38.8952,38.9315,159965.0
2017-12-19 15:05:00,42.91,42.92,42.87,42.9,142980.0,38.9315,38.9406,38.8952,38.9224,142980.0
2017-12-19 15:10:00,42.91,42.97,42.9,42.97,169519.0,38.9315,38.9859,38.9224,38.9859,169519.0
2017-12-19 15:15:00,42.97,42.97,42.89,42.91,173190.0,38.9859,38.9859,38.9134,38.9315,173190.0
2017-12-19 15:20:00,42.91,42.93,42.85,42.85,217913.0,38.9315,38.9496,38.8771,38.8771,217913.0
2017-12-19 15:25:00,42.86,42.87,42.77,42.82,336177.0,38.8861,38.8952,38.8045,38.8498,336177.0
2017-12-19 15:30:00,42.81,42.85,42.81,42.84,243061.0,38.8408,38.8771,38.8408,38.868,243061.0
2017-12-19 15:35:00,42.84,42.86,42.84,42.85,199384.0,38.868,38.8861,38.868,38.8771,199384.0
2017-12-19 15:40:00,42.84,42.95,42.84,42.94,359029.0,38.868,38.9678,38.868,38.9587,359029.0
2017-12-19 15:45:00,42.94,42.97,42.92,42.93,344981.0,38.9587,38.9859,38.9406,38.9496,344981.0
2017-12-19 15:50:00,42.93,43.07,42.93,42.98,524612.0,38.9496,39.0767,38.9496,38.995,524612.0
2017-12-19 15:55:00,42.99,43.02,42.96,42.97,842796.0,39.0041,39.0313,38.9769,38.9859,842796.0
2017-12-20 09:30:00,42.66,43.09,42.63,42.93,1260075.0,38.7047,39.0948,38.6775,38.9496,1260075.0
2017-12-20 09:35:00,42.94,42.94,42.38,42.38,813022.0,38.9587,38.9587,38.4506,38.4506,813022.0
2017-12-20 09:40:00,42.37,42.49,42.26,42.34,589073.0,38.4416,38.5504,38.3418,38.4143,589073.0
2017-12-20 09:45:00,42.33,42.43,42.05,42.19,595096.0,38.4053,38.496,38.1512,38.2783,595096.0
2017-12-20 09:50:00,42.2,42.21,41.93,41.95,720258.0,38.2873,38.2964,38.0424,38.0605,720258.0
2017-12-20 09:55:00,41.96,42.12,41.9,42.02,661680.0,38.0696,38.2147,38.0151,38.124,661680.0
2017-12-20 10:00:00,42.03,42.16,41.95,42.11,384141.0,38.1331,38.251,38.0605,38.2057,384141.0
2017-12-20 10:05:00,42.11,42.14,42.05,42.14,280364.0,38.2057,38.2329,38.1512,38.2329,280364.0
2017-12-20 10:10:00,42.14,42.3,42.12,42.21,300024.0,38.2329,38.3781,38.2147,38.2964,300024.0
2017-12-20 10:15:00,42.21,42.22,42.0,42.04,332423.0,38.2964,38.3055,38.1059,38.1422,332423.0
2017-12-20 10:20:00,42.02,42.08,41.97,42.01,376089.0,38.124,38.1785,38.0787,38.1149,376089.0
2017-12-20 10:25:00,41.99,42.08,41.99,42.06,217468.0,38.0968,38.1785,38.0968,38.1603,217468.0
2017-12-20 10:30:00,42.05,42.19,42.01,42.19,226638.0,38.1512,38.2783,38.1149,38.2783,226638.0
2017-12-20 10:35:00,42.19,42.22,42.1,42.13,203478.0,38.2783,38.3055,38.1966,38.2238,203478.0
2017-12-20 10:40:00,42.13,42.14,42.02,42.04,177728.0,38.2238,38.2329,38.124,38.1422,177728.0
2017-12-20 10:45:00,42.04,42.11,42.03,42.08,177311.0,38.1422,38.2057,38.1331,38.1785,177311.0
2017-12-20 10:50:00,42.08,42.12,42.04,42.07,229342.0,38.1785,38.2147,38.1422,38.1694,229342.0
2017-12-20 10:55:00,42.07,42.07,41.7,41.77,421425.0,38.1694,38.1694,37.8337,37.8972,421425.0
2017-12-20 11:00:00,41.77,41.86,41.72,41.8,208362.0,37.8972,37.9789,37.8518,37.9244,208362.0
2017-12-20 11:05:00,41.8,41.8,41.71,41.71,194571.0,37.9244,37.9244,37.8428,37.8428,194571.0
2017-12-20 11:10:00,41.71,41.72,41.44,41.52,571851.0,37.8428,37.8518,37.5978,37.6704,571851.0
2017-12-20 11:15:00,41.53,41.62,41.5,41.51,256883.0,37.6795,37.7611,37.6522,37.6613,256883.0
2017-12-20 11:20:00,41.51,41.6,41.5,41.6,225797.0,37.6613,37.743,37.6522,37.743,225797.0
2017-12-20 11:25:00,41.6,41.78,41.59,41.77,245198.0,37.743,37.9063,37.7339,37.8972,245198.0
2017-12-20 11:30:00,41.78,41.89,41.77,41.8,270634.0,37.9063,38.0061,37.8972,37.9244,270634.0
2017-12-20 11:35:00,41.8,41.92,41.76,41.9,209335.0,37.9244,38.0333,37.8881,38.0151,209335.0
2017-12-20 11:40:00,41.9,41.9,41.78,41.8,142945.0,38.0151,38.0151,37.9063,37.9244,142945.0
2017-12-20 11:45:00,41.8,41.98,41.8,41.97,154604.0,37.9244,38.0877,37.9244,38.0787,154604.0
2017-12-20 11:50:00,41.98,42.07,41.9,42.07,265408.0,38.0877,38.1694,38.0151,38.1694,265408.0
2017-12-20 11:55:00,42.07,42.07,41.96,42.04,147902.0,38.1694,38.1694,38.0696,38.1422,147902.0
2017-12-20 12:00:00,42.03,42.12,42.03,42.07,149731.0,38.1331,38.2147,38.1331,38.1694,149731.0
2017-12-20 12:05:00,42.07,42.07,42.01,42.03,129714.0,38.1694,38.1694,38.1149,38.1331,129714.0
2017-12-20 12:10:00,42.02,42.03,41.92,41.93,140245.0,38.124,38.1331,38.0333,38.0424,140245.0
2017-12-20 12:15:00,41.93,42.1,41.92,42.02,167188.0,38.0424,38.1966,38.0333,38.124,167188.0
2017-12-20 12:20:00,42.02,42.11,42.01,42.09,139390.0,38.124,38.2057,38.1149,38.1875,139390.0
2017-12-20 12:25:00,42.1,42.11,41.99,42.01,134124.0,38.1966,38.2057,38.0968,38.1149,134124.0
2017-12-20 12:30:00,42.01,42.1,42.0,42.07,58241.0,38.1149,38.1966,38.1059,38.1694,58241.0
2017-12-20 12:35:00,42.08,42.11,41.97,41.98,138371.0,38.1785,38.2057,38.0787,38.0877,138371.0
2017-12-20 12:40:00,41.98,41.99,41.89,41.89,155922.0,38.0877,38.0968,38.0061,38.0061,155922.0
2017-12-20 12:45:00,41.89,41.94,41.8,41.93,121945.0,38.0061,38.0514,37.9244,38.0424,121945.0
2017-12-20 12:50:00,41.94,41.97,41.91,41.95,137374.0,38.0514,38.0787,38.0242,38.0605,137374.0
2017-12-20 12:55:00,41.95,41.96,41.91,41.94,120587.0,38.0605,38.0696,38.0242,38.0514,120587.0
2017-12-20 13:00:00,41.94,41.99,41.93,41.98,116978.0,38.0514,38.0968,38.0424,38.0877,116978.0
2017-12-20 13:05:00,41.99,42.0,41.97,41.98,141434.0,38.0968,38.1059,38.0787,38.0877,141434.0
2017-12-20 13:10:00,41.98,42.1,41.96,42.1,151181.0,38.0877,38.1966,38.0696,38.1966,151181.0
2017-12-20 13:15:00,42.1,42.1,42.08,42.1,130592.0,38.1966,38.1966,38.1785,38.1966,130592.0
2017-12-20 13:20:00,42.09,42.1,42.06,42.07,132503.0,38.1875,38.1966,38.1603,38.1694,132503.0
2017-12-20 13:25:00,42.07,42.08,42.03,42.05,162867.0,38.1694,38.1785,38.1331,38.1512,162867.0
2017-12-20 13:30:00,42.04,42.05,41.86,41.91,161379.0,38.1422,38.1512,37.9789,38.0242,161379.0
2017-12-20 13:35:00,41.92,41.93,41.89,41.9,127830.0,38.0333,38.0424,38.0061,38.0151,127830.0
2017-12-20 13:40:00,41.9,41.95,41.86,41.93,136680.0,38.0151,38.0605,37.9789,38.0424,136680.0
2017-12-20 13:45:00,41.94,41.95,41.91,41.94,120704.0,38.0514,38.0605,38.0242,38.0514,120704.0
2017-12-20 13:50:00,41.94,41.95,41.92,41.94,159894.0,38.0514,38.0605,38.0333,38.0514,159894.0
2017-12-20 13:55:00,41.94,42.01,41.93,42.0,140467.0,38.0514,38.1149,38.0424,38.1059,140467.0
2017-12-20 14:00:00,42.0,42.06,41.98,42.05,166646.0,38.1059,38.1603,38.0877,38.1512,166646.0
2017-12-20 14:05:00,42.05,42.06,42.02,42.03,145620.0,38.1512,38.1603,38.124,38.1331,145620.0
2017-12-20 14:10:00,42.03,42.04,42.02,42.03,122363.0,38.1331,38.1422,38.124,38.1331,122363.0
2017-12-20 14:15:00,42.03,42.04,42.01,42.02,143593.0,38.1331,38.1422,38.1149,38.124,143593.0
2017-12-20 14:20:00,42.02,42.03,42.01,42.02,107714.0,38.124,38.1331,38.1149,38.124,107714.0
2017-12-20 14:25:00,42.02,42.03,41.99,42.0,182446.0,38.124,38.1331,38.0968,38.1059,182446.0
2017-12-20 14:30:00,42.01,42.01,41.99,42.0,110863.0,38.1149,38.1149,38.0968,38.1059,110863.0
2017-12-20 14:35:00,42.0,42.01,41.97,41.98,133355.0,38.1059,38.1149,38.0787,38.0877,133355.0
2017-12-20 14:40:00,41.97,41.98,41.93,41.94,108500.0,38.0787,38.0877,38.0424,38.0514,108500.0
2017-12-20 14:45:00,41.95,42.02,41.94,41.99,178668.0,38.0605,38.124,38.0514,38.0968,178668.0
2017-12-20 14:50:00,42.0,42.04,41.99,42.03,135598.0,38.1059,38.1422,38.0968,38.1331,135598.0
2017-12-20 14:55:00,42.03,42.08,42.01,42.08,121197.0,38.1331,38.1785,38.1149,38.1785,121197.0
2017-12-20 15:00:00,42.07,42.08,42.04,42.05,153653.0,38.1694,38.1785,38.1422,38.1512,153653.0
2017-12-20 15:05:00,42.06,42.07,42.04,42.06,167467.0,38.1603,38.1694,38.1422,38.1603,167467.0
2017-12-20 15:10:00,42.07,42.07,42.04,42.05,170867.0,38.1694,38.1694,38.1422,38.1512,170867.0
2017-12-20 15:15:00,42.05,42.07,42.04,42.07,143254.0,38.1512,38.1694,38.1422,38.1694,143254.0
2017-12-20 15:20:00,42.07,42.19,42.06,42.19,239161.0,38.1694,38.2783,38.1603,38.2783,239161.0
2017-12-20 15:25:00,42.19,42.21,42.15,42.16,288267.0,38.2783,38.2964,38.242,38.251,288267.0
2017-12-20 15:30:00,42.16,42.18,42.15,42.17,280062.0,38.251,38.2692,38.242,38.2601,280062.0
2017-12-20 15:35:00,42.17,42.17,42.15,42.16,298327.0,38.2601,38.2601,38.242,38.251,298327.0
2017-12-20 15:40:00,42.16,42.17,42.15,42.16,262905.0,38.251,38.2601,38.242,38.251,262905.0
2017-12-20 15:45:00,42.16,42.17,42.02,42.03,363402.0,38.251,38.2601,38.124,38.1331,363402.0
2017-12-20 15:50:00,42.02,42.09,42.02,42.05,546951.0,38.124,38.1875,38.124,38.1512,546951.0
2017-12-20 15:55:00,42.05,42.18,42.04,42.16,1046171.0,38.1512,38.2692,38.1422,38.251,1046171.0
2017-12-21 09:30:00,42.2,42.33,42.01,42.31,413832.0,38.2873,38.4053,38.1149,38.3871,413832.0
2017-12-21 09:35:00,42.29,42.48,42.2,42.41,269061.0,38.369,38.5414,38.2873,38.4779,269061.0
2017-12-21 09:40:00,42.41,42.6,42.31,42.51,234541.0,38.4779,38.6502,38.3871,38.5686,234541.0
2017-12-21 09:45:00,42.5,42.7,42.5,42.59,305246.0,38.5595,38.741,38.5595,38.6412,305246.0
2017-12-21 09:50:00,42.59,42.61,42.36,42.37,204708.0,38.6412,38.6593,38.4325,38.4416,204708.0
2017-12-21 09:55:00,42.37,42.37,42.2,42.25,184560.0,38.4416,38.4416,38.2873,38.3327,184560.0
2017-12-21 10:00:00,42.26,42.26,42.18,42.21,190449.0,38.3418,38.3418,38.2692,38.2964,190449.0
2017-12-21 10:05:00,42.21,42.23,42.06,42.06,136802.0,38.2964,38.3145,38.1603,38.1603,136802.0
2017-12-21 10:10:00,42.05,42.13,41.97,42.13,259453.0,38.1512,38.2238,38.0787,38.2238,259453.0
2017-12-21 10:15:00,42.13,42.23,42.12,42.15,110399.0,38.2238,38.3145,38.2147,38.242,110399.0
2017-12-21 10:20:00,42.14,42.21,42.07,42.17,111231.0,38.2329,38.2964,38.1694,38.2601,111231.0
2017-12-21 10:25:00,42.17,42.19,42.12,42.14,48691.0,38.2601,38.2783,38.2147,38.2329,48691.0
2017-12-21 10:30:00,42.14,42.18,42.08,42.16,98544.0,38.2329,38.2692,38.1785,38.251,98544.0
2017-12-21 10:35:00,42.15,42.27,42.14,42.21,84651.0,38.242,38.3508,38.2329,38.2964,84651.0
2017-12-21 10:40:00,42.21,42.32,42.19,42.27,137556.0,38.2964,38.3962,38.2783,38.3508,137556.0
2017-12-21 10:45:00,42.27,42.38,42.27,42.32,124532.0,38.3508,38.4506,38.3508,38.3962,124532.0
2017-12-21 10:50:00,42.32,42.35,42.18,42.22,106706.0,38.3962,38.4234,38.2692,38.3055,106706.0
2017-12-21 10:55:00,42.22,42.32,42.22,42.25,84660.0,38.3055,38.3962,38.3055,38.3327,84660.0
2017-12-21 11:00:00,42.26,42.26,42.15,42.15,58240.0,38.3418,38.3418,38.242,38.242,58240.0
2017-12-21 11:05:00,42.15,42.23,42.12,42.18,142087.0,38.242,38.3145,38.2147,38.2692,142087.0
2017-12-21 11:10:00,42.18,42.26,42.18,42.24,108308.0,38.2692,38.3418,38.2692,38.3236,108308.0
2017-12-21 11:15:00,42.23,42.32,42.23,42.25,85703.0,38.3145,38.3962,38.3145,38.3327,85703.0
2017-12-21 11:20:00,42.25,42.29,42.2,42.28,45540.0,38.3327,38.369,38.2873,38.3599,45540.0
2017-12-21 11:25:00,42.28,42.35,42.24,42.33,71711.0,38.3599,38.4234,38.3236,38.4053,71711.0
2017-12-21 11:30:00,42.32,42.4,42.26,42.4,116691.0,38.3962,38.4688,38.3418,38.4688,116691.0
2017-12-21 11:35:00,42.39,42.45,42.35,42.43,84785.0,38.4597,38.5142,38.4234,38.496,84785.0
2017-12-21 11:40:00,42.44,42.56,42.42,42.54,167247.0,38.5051,38.614,38.4869,38.5958,167247.0
2017-12-21 11:45:00,42.55,42.58,42.49,42.57,117303.0,38.6049,38.6321,38.5504,38.623,117303.0
2017-12-21 11:50:00,42.56,42.64,42.52,42.58,143127.0,38.614,38.6865,38.5777,38.6321,143127.0
2017-12-21 11:55:00,42.59,42.59,42.4,42.46,69275.0,38.6412,38.6412,38.4688,38.5232,69275.0
2017-12-21 12:00:00,42.46,42.53,42.44,42.48,87223.0,38.5232,38.5867,38.5051,38.5414,87223.0
2017-12-21 12:05:00,42.47,42.5,42.45,42.48,28360.0,38.5323,38.5595,38.5142,38.5414,28360.0
2017-12-21 12:10:00,42.48,42.52,42.46,42.49,39200.0,38.5414,38.5777,38.5232,38.5504,39200.0
2017-12-21 12:15:00,42.5,42.51,42.41,42.41,20836.0,38.5595,38.5686,38.4779,38.4779,20836.0
2017-12-21 12:20:00,42.41,42.44,42.38,42.44,24260.0,38.4779,38.5051,38.4506,38.5051,24260.0
2017-12-21 12:25:00,42.45,42.46,42.39,42.44,35963.0,38.5142,38.5232,38.4597,38.5051,35963.0
2017-12-21 12:30:00,42.44,42.44,42.41,42.41,19376.0,38.5051,38.5051,38.4779,38.4779,19376.0
2017-12-21 12:35:00,42.41,42.41,42.33,42.33,35078.0,38.4779,38.4779,38.4053,38.4053,35078.0
2017-12-21 12:40:00,42.33,42.33,42.27,42.28,39537.0,38.4053,38.4053,38.3508,38.3599,39537.0
2017-12-21 12:45:00,42.27,42.31,42.27,42.29,34190.0,38.3508,38.3871,38.3508,38.369,34190.0
2017-12-21 12:50:00,42.3,42.3,42.25,42.25,31885.0,38.3781,38.3781,38.3327,38.3327,31885.0
2017-12-21 12:55:00,42.26,42.29,42.22,42.27,34365.0,38.3418,38.369,38.3055,38.3508,34365.0
2017-12-21 13:00:00,42.27,42.3,42.25,42.29,34242.0,38.3508,38.3781,38.3327,38.369,34242.0
2017-12-21 13:05:00,42.29,42.32,42.28,42.32,47819.0,38.369,38.3962,38.3599,38.3962,47819.0
2017-12-21 13:10:00,42.32,42.33,42.3,42.32,38289.0,38.3962,38.4053,38.3781,38.3962,38289.0
2017-12-21 13:15:00,42.33,42.4,42.32,42.39,41623.0,38.4053,38.4688,38.3962,38.4597,41623.0
2017-12-21 13:20:00,42.38,42.39,42.28,42.29,43367.0,38.4506,38.4597,38.3599,38.369,43367.0
2017-12-21 13:25:00,42.29,42.36,42.29,42.33,37803.0,38.369,38.4325,38.369,38.4053,37803.0
2017-12-21 13:30:00,42.34,42.36,42.33,42.35,17967.0,38.4143,38.4325,38.4053,38.4234,17967.0
2017-12-21 13:35:00,42.36,42.36,42.3,42.3,30653.0,38.4325,38.4325,38.3781,38.3781,30653.0
2017-12-21 13:40:00,42.31,42.32,42.25,42.32,60084.0,38.3871,38.3962,38.3327,38.3962,60084.0
2017-12-21 13:45:00,42.32,42.35,42.3,42.35,41617.0,38.3962,38.4234,38.3781,38.4234,41617.0
2017-12-21 13:50:00,42.34,42.35,42.32,42.35,20369.0,38.4143,38.4234,38.3962,38.4234,20369.0
2017-12-21 13:55:00,42.35,42.35,42.31,42.32,33340.0,38.4234,38.4234,38.3871,38.3962,33340.0
2017-12-21 14:00:00,42.31,42.32,42.26,42.31,43880.0,38.3871,38.3962,38.3418,38.3871,43880.0
2017-12-21 14:05:00,42.31,42.32,42.27,42.27,25997.0,38.3871,38.3962,38.3508,38.3508,25997.0
2017-12-21 14:10:00,42.27,42.3,42.26,42.28,19787.0,38.3508,38.3781,38.3418,38.3599,19787.0
2017-12-21 14:15:00,42.27,42.27,42.22,42.25,44886.0,38.3508,38.3508,38.3055,38.3327,44886.0
2017-12-21 14:20:00,42.25,42.26,42.21,42.21,24939.0,38.3327,38.3418,38.2964,38.2964,24939.0
2017-12-21 14:25:00,42.21,42.26,42.2,42.24,39163.0,38.2964,38.3418,38.2873,38.3236,39163.0
2017-12-21 14:30:00,42.25,42.25,42.22,42.24,28558.0,38.3327,38.3327,38.3055,38.3236,28558.0
2017-12-21 14:35:00,42.24,42.25,42.22,42.24,18717.0,38.3236,38.3327,38.3055,38.3236,18717.0
2017-12-21 14:40:00,42.24,42.32,42.24,42.31,33107.0,38.3236,38.3962,38.3236,38.3871,33107.0
2017-12-21 14:45:00,42.31,42.33,42.24,42.27,39175.0,38.3871,38.4053,38.3236,38.3508,39175.0
2017-12-21 14:50:00,42.26,42.28,42.23,42.23,20711.0,38.3418,38.3599,38.3145,38.3145,20711.0
2017-12-21 14:55:00,42.23,42.27,42.22,42.26,27174.0,38.3145,38.3508,38.3055,38.3418,27174.0
2017-12-21 15:00:00,42.26,42.29,42.23,42.25,31607.0,38.3418,38.369,38.3145,38.3327,31607.0
2017-12-21 15:05:00,42.24,42.29,42.23,42.28,25641.0,38.3236,38.369,38.3145,38.3599,25641.0
2017-12-21 15:10:00,42.28,42.3,42.27,42.28,35231.0,38.3599,38.3781,38.3508,38.3599,35231.0
2017-12-21 15:15:00,42.29,42.29,42.22,42.24,51106.0,38.369,38.369,38.3055,38.3236,51106.0
2017-12-21 15:20:00,42.24,42.25,42.22,42.24,40803.0,38.3236,38.3327,38.3055,38.3236,40803.0
2017-12-21 15:25:00,42.24,42.28,42.23,42.27,45411.0,38.3236,38.3599,38.3145,38.3508,45411.0
2017-12-21 15:30:00,42.27,42.34,42.27,42.34,36890.0,38.3508,38.4143,38.3508,38.4143,36890.0
2017-12-21 15:35:00,42.34,42.35,42.32,42.33,40240.0,38.4143,38.4234,38.3962,38.4053,40240.0
2017-12-21 15:40:00,42.33,42.34,42.32,42.33,66961.0,38.4053,38.4143,38.3962,38.4053,66961.0
2017-12-21 15:45:00,42.32,42.33,42.27,42.29,137340.0,38.3962,38.4053,38.3508,38.369,137340.0
2017-12-21 15:50:00,42.29,42.31,42.25,42.26,110525.0,38.369,38.3871,38.3327,38.3418,110525.0
2017-12-21 15:55:00,42.27,42.29,42.25,42.26,226609.0,38.3508,38.369,38.3327,38.3418,226609.0
2017-12-22 09:30:00,42.31,42.37,41.98,42.05,585149.0,38.3871,38.4416,38.0877,38.1512,585149.0
2017-12-22 09:35:00,42.04,42.15,41.96,41.98,223303.0,38.1422,38.242,38.0696,38.0877,223303.0
2017-12-22 09:40:00,41.98,42.11,41.9,42.08,178180.0,38.0877,38.2057,38.0151,38.1785,178180.0
2017-12-22 09:45:00,42.08,42.46,42.08,42.46,249613.0,38.1785,38.5232,38.1785,38.5232,249613.0
2017-12-22 09:50:00,42.45,42.8,42.45,42.77,283774.0,38.5142,38.8317,38.5142,38.8045,283774.0
2017-12-22 09:55:00,42.76,42.86,42.62,42.67,339356.0,38.7954,38.8861,38.6684,38.7138,339356.0
2017-12-22 10:00:00,42.67,42.73,42.58,42.61,114774.0,38.7138,38.7682,38.6321,38.6593,114774.0
2017-12-22 10:05:00,42.61,42.64,42.51,42.53,125562.0,38.6593,38.6865,38.5686,38.5867,125562.0
2017-12-22 10:10:00,42.52,42.66,42.51,42.52,126002.0,38.5777,38.7047,38.5686,38.5777,126002.0
2017-12-22 10:15:00,42.52,42.62,42.49,42.49,139538.0,38.5777,38.6684,38.5504,38.5504,139538.0
2017-12-22 10:20:00,42.49,42.51,42.38,42.48,113826.0,38.5504,38.5686,38.4506,38.5414,113826.0
2017-12-22 10:25:00,42.48,42.6,42.46,42.53,67473.0,38.5414,38.6502,38.5232,38.5867,67473.0
2017-12-22 10:30:00,42.52,42.58,42.5,42.5,62671.0,38.5777,38.6321,38.5595,38.5595,62671.0
2017-12-22 10:35:00,42.51,42.55,42.47,42.51,52590.0,38.5686,38.6049,38.5323,38.5686,52590.0
2017-12-22 10:40:00,42.51,42.51,42.41,42.45,58203.0,38.5686,38.5686,38.4779,38.5142,58203.0
2017-12-22 10:45:00,42.45,42.48,42.43,42.44,70898.0,38.5142,38.5414,38.496,38.5051,70898.0
2017-12-22 10:50:00,42.44,42.45,42.39,42.4,74676.0,38.5051,38.5142,38.4597,38.4688,74676.0
2017-12-22 10:55:00,42.4,42.43,42.37,42.38,53520.0,38.4688,38.496,38.4416,38.4506,53520.0
2017-12-22 11:00:00,42.38,42.38,42.28,42.33,85782.0,38.4506,38.4506,38.3599,38.4053,85782.0
2017-12-22 11:05:00,42.33,42.39,42.26,42.34,82767.0,38.4053,38.4597,38.3418,38.4143,82767.0
2017-12-22 11:10:00,42.35,42.5,42.31,42.48,84445.0,38.4234,38.5595,38.3871,38.5414,84445.0
2017-12-22 11:15:00,42.48,42.48,42.41,42.42,50983.0,38.5414,38.5414,38.4779,38.4869,50983.0
2017-12-22 11:20:00,42.41,42.48,42.39,42.46,53146.0,38.4779,38.5414,38.4597,38.5232,53146.0
2017-12-22 11:25:00,42.46,42.46,42.38,42.41,54116.0,38.5232,38.5232,38.4506,38.4779,54116.0
2017-12-22 11:30:00,42.41,42.45,42.33,42.43,62272.0,38.4779,38.5142,38.4053,38.496,62272.0
2017-12-22 11:35:00,42.42,42.48,42.41,42.45,66846.0,38.4869,38.5414,38.4779,38.5142,66846.0
2017-12-22 11:40:00,42.44,42.47,42.4,42.43,38655.0,38.5051,38.5323,38.4688,38.496,38655.0
2017-12-22 11:45:00,42.43,42.43,42.34,42.35,44838.0,38.496,38.496,38.4143,38.4234,44838.0
2017-12-22 11:50:00,42.35,42.36,42.33,42.34,34943.0,38.4234,38.4325,38.4053,38.4143,34943.0
2017-12-22 11:55:00,42.34,42.4,42.33,42.37,42645.0,38.4143,38.4688,38.4053,38.4416,42645.0
2017-12-22 12:00:00,42.37,42.37,42.32,42.33,32324.0,38.4416,38.4416,38.3962,38.4053,32324.0
2017-12-22 12:05:00,42.32,42.34,42.27,42.27,62627.0,38.3962,38.4143,38.3508,38.3508,62627.0
2017-12-22 12:10:00,42.27,42.28,42.19,42.28,115106.0,38.3508,38.3599,38.2783,38.3599,115106.0
2017-12-22 12:15:00,42.27,42.28,42.22,42.23,41030.0,38.3508,38.3599,38.3055,38.3145,41030.0
2017-12-22 12:20:00,42.23,42.23,42.17,42.17,35724.0,38.3145,38.3145,38.2601,38.2601,35724.0
2017-12-22 12:25:00,42.17,42.19,42.15,42.16,69187.0,38.2601,38.2783,38.242,38.251,69187.0
2017-12-22 12:30:00,42.16,42.2,42.13,42.17,97964.0,38.251,38.2873,38.2238,38.2601,97964.0
2017-12-22 12:35:00,42.17,42.18,42.12,42.15,55275.0,38.2601,38.2692,38.2147,38.242,55275.0
2017-12-22 12:40:00,42.15,42.21,42.14,42.21,38121.0,38.242,38.2964,38.2329,38.2964,38121.0
2017-12-22 12:45:00,42.22,42.22,42.13,42.14,58716.0,38.3055,38.3055,38.2238,38.2329,58716.0
2017-12-22 12:50:00,42.14,42.17,42.12,42.14,50569.0,38.2329,38.2601,38.2147,38.2329,50569.0
2017-12-22 12:55:00,42.14,42.14,42.08,42.12,57706.0,38.2329,38.2329,38.1785,38.2147,57706.0
2017-12-22 13:00:00,42.12,42.14,42.1,42.14,40903.0,38.2147,38.2329,38.1966,38.2329,40903.0
2017-12-22 13:05:00,42.15,42.2,42.15,42.18,38641.0,38.242,38.2873,38.242,38.2692,38641.0
2017-12-22 13:10:00,42.18,42.21,42.16,42.19,28944.0,38.2692,38.2964,38.251,38.2783,28944.0
2017-12-22 13:15:00,42.19,42.2,42.15,42.19,34184.0,38.2783,38.2873,38.242,38.2783,34184.0
2017-12-22 13:20:00,42.19,42.22,42.18,42.21,27080.0,38.2783,38.3055,38.2692,38.2964,27080.0
2017-12-22 13:25:00,42.21,42.22,42.16,42.18,24811.0,38.2964,38.3055,38.251,38.2692,24811.0
2017-12-22 13:30:00,42.18,42.18,42.14,42.14,40163.0,38.2692,38.2692,38.2329,38.2329,40163.0
2017-12-22 13:35:00,42.15,42.19,42.13,42.16,34457.0,38.242,38.2783,38.2238,38.251,34457.0
2017-12-22 13:40:00,42.16,42.19,42.14,42.16,37725.0,38.251,38.2783,38.2329,38.251,37725.0
2017-12-22 13:45:00,42.17,42.17,42.09,42.14,65237.0,38.2601,38.2601,38.1875,38.2329,65237.0
2017-12-22 13:50:00,42.14,42.14,42.09,42.12,36216.0,38.2329,38.2329,38.1875,38.2147,36216.0
2017-12-22 13:55:00,42.13,42.18,42.12,42.17,30018.0,38.2238,38.2692,38.2147,38.2601,30018.0
2017-12-22 14:00:00,42.16,42.19,42.15,42.17,37525.0,38.251,38.2783,38.242,38.2601,37525.0
2017-12-22 14:05:00,42.17,42.17,42.13,42.15,27787.0,38.2601,38.2601,38.2238,38.242,27787.0
2017-12-22 14:10:00,42.15,42.19,42.14,42.16,37989.0,38.242,38.2783,38.2329,38.251,37989.0
2017-12-22 14:15:00,42.16,42.19,42.16,42.19,26758.0,38.251,38.2783,38.251,38.2783,26758.0
2017-12-22 14:20:00,42.19,42.2,42.17,42.18,35722.0,38.2783,38.2873,38.2601,38.2692,35722.0
2017-12-22 14:25:00,42.18,42.19,42.15,42.18,36471.0,38.2692,38.2783,38.242,38.2692,36471.0
2017-12-22 14:30:00,42.18,42.2,42.17,42.17,24939.0,38.2692,38.2873,38.2601,38.2601,24939.0
2017-12-22 14:35:00,42.18,42.18,42.16,42.17,17950.0,38.2692,38.2692,38.251,38.2601,17950.0
2017-12-22 14:40:00,42.17,42.17,42.12,42.15,38255.0,38.2601,38.2601,38.2147,38.242,38255.0
2017-12-22 14:45:00,42.14,42.16,42.13,42.13,33934.0,38.2329,38.251,38.2238,38.2238,33934.0
2017-12-22 14:50:00,42.13,42.14,42.12,42.14,29526.0,38.2238,38.2329,38.2147,38.2329,29526.0
2017-12-22 14:55:00,42.13,42.14,42.12,42.13,17281.0,38.2238,38.2329,38.2147,38.2238,17281.0
2017-12-22 15:00:00,42.13,42.14,42.11,42.14,41206.0,38.2238,38.2329,38.2057,38.2329,41206.0
2017-12-22 15:05:00,42.14,42.19,42.12,42.16,63233.0,38.2329,38.2783,38.2147,38.251,63233.0
2017-12-22 15:10:00,42.16,42.19,42.16,42.19,29280.0,38.251,38.2783,38.251,38.2783,29280.0
2017-12-22 15:15:00,42.19,42.23,42.19,42.23,39206.0,38.2783,38.3145,38.2783,38.3145,39206.0
2017-12-22 15:20:00,42.23,42.26,42.22,42.25,33067.0,38.3145,38.3418,38.3055,38.3327,33067.0
2017-12-22 15:25:00,42.25,42.26,42.24,42.26,42127.0,38.3327,38.3418,38.3236,38.3418,42127.0
2017-12-22 15:30:00,42.26,42.26,42.21,42.23,66725.0,38.3418,38.3418,38.2964,38.3145,66725.0
2017-12-22 15:35:00,42.23,42.23,42.2,42.21,42351.0,38.3145,38.3145,38.2873,38.2964,42351.0
2017-12-22 15:40:00,42.21,42.21,42.17,42.2,59643.0,38.2964,38.2964,38.2601,38.2873,59643.0
2017-12-22 15:45:00,42.2,42.2,42.14,42.15,105294.0,38.2873,38.2873,38.2329,38.242,105294.0
2017-12-22 15:50:00,42.14,42.2,42.11,42.19,210445.0,38.2329,38.2873,38.2057,38.2783,210445.0
2017-12-22 15:55:00,42.19,42.19,42.13,42.17,356066.0,38.2783,38.2783,38.2238,38.2601,356066.0
2017-12-26 09:30:00,41.96,42.25,41.9,42.18,222409.0,38.0696,38.3327,38.0151,38.2692,222409.0
2017-12-26 09:35:00,42.2,42.3,41.98,42.03,142726.0,38.2873,38.3781,38.0877,38.1331,142726.0
2017-12-26 09:40:00,42.03,42.13,41.92,42.08,136735.0,38.1331,38.2238,38.0333,38.1785,136735.0
2017-12-26 09:45:00,42.08,42.08,41.71,41.76,174735.0,38.1785,38.1785,37.8428,37.8881,174735.0
2017-12-26 09:50:00,41.76,41.84,41.65,41.84,115628.0,37.8881,37.9607,37.7883,37.9607,115628.0
2017-12-26 09:55:00,41.81,41.85,41.72,41.79,66991.0,37.9335,37.9698,37.8518,37.9153,66991.0
2017-12-26 10:00:00,41.79,41.83,41.71,41.78,67373.0,37.9153,37.9516,37.8428,37.9063,67373.0
2017-12-26 10:05:00,41.77,41.85,41.67,41.68,125034.0,37.8972,37.9698,37.8065,37.8155,125034.0
2017-12-26 10:10:00,41.69,41.76,41.64,41.7,138919.0,37.8246,37.8881,37.7793,37.8337,138919.0
2017-12-26 10:15:00,41.69,41.71,41.65,41.66,66542.0,37.8246,37.8428,37.7883,37.7974,66542.0
2017-12-26 10:20:00,41.66,41.71,41.65,41.68,82396.0,37.7974,37.8428,37.7883,37.8155,82396.0
2017-12-26 10:25:00,41.69,41.8,41.68,41.79,108663.0,37.8246,37.9244,37.8155,37.9153,108663.0
2017-12-26 10:30:00,41.8,41.86,41.78,41.78,43735.0,37.9244,37.9789,37.9063,37.9063,43735.0
2017-12-26 10:35:00,41.79,41.87,41.79,41.86,43188.0,37.9153,37.9879,37.9153,37.9789,43188.0
2017-12-26 10:40:00,41.86,41.99,41.86,41.97,37689.0,37.9789,38.0968,37.9789,38.0787,37689.0
2017-12-26 10:45:00,41.98,41.98,41.88,41.92,33444.0,38.0877,38.0877,37.997,38.0333,33444.0
2017-12-26 10:50:00,41.92,41.95,41.83,41.93,94021.0,38.0333,38.0605,37.9516,38.0424,94021.0
2017-12-26 10:55:00,41.93,42.04,41.93,42.04,138753.0,38.0424,38.1422,38.0424,38.1422,138753.0
2017-12-26 11:00:00,42.04,42.09,41.98,42.06,85708.0,38.1422,38.1875,38.0877,38.1603,85708.0
2017-12-26 11:05:00,42.06,42.07,41.99,42.0,39264.0,38.1603,38.1694,38.0968,38.1059,39264.0
2017-12-26 11:10:00,42.0,42.04,41.96,41.96,38894.0,38.1059,38.1422,38.0696,38.0696,38894.0
2017-12-26 11:15:00,41.96,42.08,41.96,42.05,97203.0,38.0696,38.1785,38.0696,38.1512,97203.0
2017-12-26 11:20:00,42.06,42.08,42.04,42.05,28735.0,38.1603,38.1785,38.1422,38.1512,28735.0
2017-12-26 11:25:00,42.05,42.07,41.97,41.97,27451.0,38.1512,38.1694,38.0787,38.0787,27451.0
2017-12-26 11:30:00,41.98,42.01,41.91,42.01,65383.0,38.0877,38.1149,38.0242,38.1149,65383.0
2017-12-26 11:35:00,42.01,42.02,41.96,42.01,49435.0,38.1149,38.124,38.0696,38.1149,49435.0
2017-12-26 11:40:00,42.02,42.13,42.01,42.12,70525.0,38.124,38.2238,38.1149,38.2147,70525.0
2017-12-26 11:45:00,42.11,42.22,42.11,42.21,70556.0,38.2057,38.3055,38.2057,38.2964,70556.0
2017-12-26 11:50:00,42.2,42.23,42.1,42.11,53191.0,38.2873,38.3145,38.1966,38.2057,53191.0
2017-12-26 11:55:00,42.1,42.11,42.04,42.07,68931.0,38.1966,38.2057,38.1422,38.1694,68931.0
2017-12-26 12:00:00,42.07,42.1,42.0,42.08,126608.0,38.1694,38.1966,38.1059,38.1785,126608.0
2017-12-26 12:05:00,42.08,42.17,42.07,42.14,50054.0,38.1785,38.2601,38.1694,38.2329,50054.0
2017-12-26 12:10:00,42.15,42.17,42.11,42.14,24289.0,38.242,38.2601,38.2057,38.2329,24289.0
2017-12-26 12:15:00,42.14,42.17,42.11,42.16,24172.0,38.2329,38.2601,38.2057,38.251,24172.0
2017-12-26 12:20:00,42.17,42.2,42.16,42.17,26150.0,38.2601,38.2873,38.251,38.2601,26150.0
2017-12-26 12:25:00,42.16,42.18,42.15,42.18,15809.0,38.251,38.2692,38.242,38.2692,15809.0
2017-12-26 12:30:00,42.17,42.19,42.16,42.18,31868.0,38.2601,38.2783,38.251,38.2692,31868.0
2017-12-26 12:35:00,42.17,42.22,42.17,42.2,37083.0,38.2601,38.3055,38.2601,38.2873,37083.0
2017-12-26 12:40:00,42.2,42.32,42.2,42.3,98272.0,38.2873,38.3962,38.2873,38.3781,98272.0
2017-12-26 12:45:00,42.29,42.31,42.29,42.3,37999.0,38.369,38.3871,38.369,38.3781,37999.0
2017-12-26 12:50:00,42.29,42.3,42.26,42.3,49141.0,38.369,38.3781,38.3418,38.3781,49141.0
2017-12-26 12:55:00,42.3,42.34,42.29,42.32,69081.0,38.3781,38.4143,38.369,38.3962,69081.0
2017-12-26 13:00:00,42.32,42.35,42.32,42.35,58829.0,38.3962,38.4234,38.3962,38.4234,58829.0
2017-12-26 13:05:00,42.35,42.35,42.25,42.27,87611.0,38.4234,38.4234,38.3327,38.3508,87611.0
2017-12-26 13:10:00,42.27,42.29,42.26,42.28,19216.0,38.3508,38.369,38.3418,38.3599,19216.0
2017-12-26 13:15:00,42.27,42.31,42.27,42.31,15981.0,38.3508,38.3871,38.3508,38.3871,15981.0
2017-12-26 13:20:00,42.3,42.35,42.29,42.34,23375.0,38.3781,38.4234,38.369,38.4143,23375.0
2017-12-26 13:25:00,42.35,42.36,42.33,42.33,16779.0,38.4234,38.4325,38.4053,38.4053,16779.0
2017-12-26 13:30:00,42.34,42.42,42.33,42.37,75427.0,38.4143,38.4869,38.4053,38.4416,75427.0
2017-12-26 13:35:00,42.38,42.41,42.35,42.36,25736.0,38.4506,38.4779,38.4234,38.4325,25736.0
2017-12-26 13:40:00,42.36,42.36,42.28,42.3,39203.0,38.4325,38.4325,38.3599,38.3781,39203.0
2017-12-26 13:45:00,42.31,42.34,42.29,42.34,25297.0,38.3871,38.4143,38.369,38.4143,25297.0
2017-12-26 13:50:00,42.34,42.35,42.33,42.33,10640.0,38.4143,38.4234,38.4053,38.4053,10640.0
2017-12-26 13:55:00,42.33,42.34,42.28,42.32,35340.0,38.4053,38.4143,38.3599,38.3962,35340.0
2017-12-26 14:00:00,42.32,42.33,42.19,42.23,107954.0,38.3962,38.4053,38.2783,38.3145,107954.0
2017-12-26 14:05:00,42.23,42.27,42.2,42.22,39273.0,38.3145,38.3508,38.2873,38.3055,39273.0
2017-12-26 14:10:00,42.22,42.26,42.18,42.18,47418.0,38.3055,38.3418,38.2692,38.2692,47418.0
2017-12-26 14:15:00,42.19,42.19,42.1,42.11,54163.0,38.2783,38.2783,38.1966,38.2057,54163.0
2017-12-26 14:20:00,42.12,42.16,42.12,42.13,44138.0,38.2147,38.251,38.2147,38.2238,44138.0
2017-12-26 14:25:00,42.14,42.16,42.1,42.14,87248.0,38.2329,38.251,38.1966,38.2329,87248.0
2017-12-26 14:30:00,42.14,42.15,42.11,42.15,41538.0,38.2329,38.242,38.2057,38.242,41538.0
2017-12-26 14:35:00,42.14,42.19,42.14,42.19,62330.0,38.2329,38.2783,38.2329,38.2783,62330.0
2017-12-26 14:40:00,42.19,42.22,42.16,42.16,58516.0,38.2783,38.3055,38.251,38.251,58516.0
2017-12-26 14:45:00,42.16,42.17,42.13,42.17,34016.0,38.251,38.2601,38.2238,38.2601,34016.0
2017-12-26 14:50:00,42.17,42.21,42.15,42.21,14473.0,38.2601,38.2964,38.242,38.2964,14473.0
2017-12-26 14:55:00,42.2,42.21,42.17,42.19,17012.0,38.2873,38.2964,38.2601,38.2783,17012.0
2017-12-26 15:00:00,42.18,42.2,42.17,42.2,7408.0,38.2692,38.2873,38.2601,38.2873,7408.0
2017-12-26 15:05:00,42.19,42.19,42.16,42.17,37420.0,38.2783,38.2783,38.251,38.2601,37420.0
2017-12-26 15:10:00,42.18,42.19,42.15,42.18,22996.0,38.2692,38.2783,38.242,38.2692,22996.0
2017-12-26 15:15:00,42.18,42.18,42.12,42.14,34550.0,38.2692,38.2692,38.2147,38.2329,34550.0
2017-12-26 15:20:00,42.14,42.16,42.11,42.11,41478.0,38.2329,38.251,38.2057,38.2057,41478.0
2017-12-26 15:25:00,42.12,42.13,42.09,42.09,31493.0,38.2147,38.2238,38.1875,38.1875,31493.0
2017-12-26 15:30:00,42.09,42.1,42.07,42.09,21733.0,38.1875,38.1966,38.1694,38.1875,21733.0
2017-12-26 15:35:00,42.09,42.11,42.05,42.1,62519.0,38.1875,38.2057,38.1512,38.1966,62519.0
2017-12-26 15:40:00,42.1,42.12,42.1,42.11,22730.0,38.1966,38.2147,38.1966,38.2057,22730.0
2017-12-26 15:45:00,42.12,42.12,42.08,42.12,68030.0,38.2147,38.2147,38.1785,38.2147,68030.0
2017-12-26 15:50:00,42.12,42.16,42.11,42.13,121050.0,38.2147,38.251,38.2057,38.2238,121050.0
2017-12-26 15:55:00,42.12,42.16,42.12,42.14,178305.0,38.2147,38.251,38.2147,38.2329,178305.0
2017-12-27 09:30:00,42.18,42.2,41.83,41.84,318932.0,38.2692,38.2873,37.9516,37.9607,318932.0
2017-12-27 09:35:00,41.84,42.01,41.71,42.0,131081.0,37.9607,38.1149,37.8428,38.1059,131081.0
2017-12-27 09:40:00,42.0,42.06,41.9,41.96,208852.0,38.1059,38.1603,38.0151,38.0696,208852.0
2017-12-27 09:45:00,41.96,42.07,41.86,41.88,445353.0,38.0696,38.1694,37.9789,37.997,445353.0
2017-12-27 09:50:00,41.88,41.88,41.74,41.77,189515.0,37.997,37.997,37.87,37.8972,189515.0
2017-12-27 09:55:00,41.78,41.94,41.77,41.84,340412.0,37.9063,38.0514,37.8972,37.9607,340412.0
2017-12-27 10:00:00,41.84,41.97,41.82,41.96,124968.0,37.9607,38.0787,37.9426,38.0696,124968.0
2017-12-27 10:05:00,41.97,42.09,41.96,41.99,127034.0,38.0787,38.1875,38.0696,38.0968,127034.0
2017-12-27 10:10:00,42.0,42.24,41.98,42.19,195439.0,38.1059,38.3236,38.0877,38.2783,195439.0
2017-12-27 10:15:00,42.18,42.26,42.11,42.25,152488.0,38.2692,38.3418,38.2057,38.3327,152488.0
2017-12-27 10:20:00,42.27,42.38,42.25,42.27,133022.0,38.3508,38.4506,38.3327,38.3508,133022.0
2017-12-27 10:25:00,42.28,42.31,42.24,42.27,120372.0,38.3599,38.3871,38.3236,38.3508,120372.0
2017-12-27 10:30:00,42.27,42.32,42.27,42.31,71432.0,38.3508,38.3962,38.3508,38.3871,71432.0
2017-12-27 10:35:00,42.3,42.35,42.29,42.33,81797.0,38.3781,38.4234,38.369,38.4053,81797.0
2017-12-27 10:40:00,42.33,42.4,42.32,42.37,86993.0,38.4053,38.4688,38.3962,38.4416,86993.0
2017-12-27 10:45:00,42.37,42.47,42.37,42.47,96059.0,38.4416,38.5323,38.4416,38.5323,96059.0
2017-12-27 10:50:00,42.47,42.55,42.46,42.55,181912.0,38.5323,38.6049,38.5232,38.6049,181912.0
2017-12-27 10:55:00,42.55,42.61,42.52,42.56,114303.0,38.6049,38.6593,38.5777,38.614,114303.0
2017-12-27 11:00:00,42.55,42.61,42.52,42.57,73671.0,38.6049,38.6593,38.5777,38.623,73671.0
2017-12-27 11:05:00,42.57,42.59,42.54,42.58,86018.0,38.623,38.6412,38.5958,38.6321,86018.0
2017-12-27 11:10:00,42.58,42.63,42.56,42.59,66189.0,38.6321,38.6775,38.614,38.6412,66189.0
2017-12-27 11:15:00,42.58,42.61,42.5,42.5,60637.0,38.6321,38.6593,38.5595,38.5595,60637.0
2017-12-27 11:20:00,42.51,42.51,42.4,42.44,70880.0,38.5686,38.5686,38.4688,38.5051,70880.0
2017-12-27 11:25:00,42.45,42.49,42.4,42.4,87296.0,38.5142,38.5504,38.4688,38.4688,87296.0
2017-12-27 11:30:00,42.4,42.41,42.27,42.36,112929.0,38.4688,38.4779,38.3508,38.4325,112929.0
2017-12-27 11:35:00,42.35,42.41,42.34,42.39,44899.0,38.4234,38.4779,38.4143,38.4597,44899.0
2017-12-27 11:40:00,42.39,42.4,42.27,42.28,69050.0,38.4597,38.4688,38.3508,38.3599,69050.0
2017-12-27 11:45:00,42.28,42.43,42.27,42.43,60934.0,38.3599,38.496,38.3508,38.496,60934.0
2017-12-27 11:50:00,42.42,42.42,42.32,42.36,86222.0,38.4869,38.4869,38.3962,38.4325,86222.0
2017-12-27 11:55:00,42.36,42.37,42.25,42.26,43717.0,38.4325,38.4416,38.3327,38.3418,43717.0
2017-12-27 12:00:00,42.25,42.3,42.24,42.28,37793.0,38.3327,38.3781,38.3236,38.3599,37793.0
2017-12-27 12:05:00,42.29,42.31,42.27,42.27,42569.0,38.369,38.3871,38.3508,38.3508,42569.0
2017-12-27 12:10:00,42.27,42.3,42.24,42.3,39268.0,38.3508,38.3781,38.3236,38.3781,39268.0
2017-12-27 12:15:00,42.29,42.32,42.25,42.25,38827.0,38.369,38.3962,38.3327,38.3327,38827.0
2017-12-27 12:20:00,42.26,42.28,42.24,42.24,28858.0,38.3418,38.3599,38.3236,38.3236,28858.0
2017-12-27 12:25:00,42.25,42.26,42.24,42.24,19760.0,38.3327,38.3418,38.3236,38.3236,19760.0
2017-12-27 12:30:00,42.25,42.29,42.25,42.28,22874.0,38.3327,38.369,38.3327,38.3599,22874.0
2017-12-27 12:35:00,42.28,42.29,42.24,42.27,28979.0,38.3599,38.369,38.3236,38.3508,28979.0
2017-12-27 12:40:00,42.27,42.31,42.26,42.29,28288.0,38.3508,38.3871,38.3418,38.369,28288.0
2017-12-27 12:45:00,42.29,42.3,42.23,42.23,46413.0,38.369,38.3781,38.3145,38.3145,46413.0
2017-12-27 12:50:00,42.23,42.28,42.22,42.27,40462.0,38.3145,38.3599,38.3055,38.3508,40462.0
2017-12-27 12:55:00,42.27,42.27,42.23,42.24,35067.0,38.3508,38.3508,38.3145,38.3236,35067.0
2017-12-27 13:00:00,42.23,42.28,42.21,42.27,38678.0,38.3145,38.3599,38.2964,38.3508,38678.0
2017-12-27 13:05:00,42.26,42.28,42.25,42.27,10650.0,38.3418,38.3599,38.3327,38.3508,10650.0
2017-12-27 13:10:00,42.28,42.3,42.26,42.3,27675.0,38.3599,38.3781,38.3418,38.3781,27675.0
2017-12-27 13:15:00,42.29,42.33,42.29,42.33,25165.0,38.369,38.4053,38.369,38.4053,25165.0
2017-12-27 13:20:00,42.33,42.36,42.29,42.35,41496.0,38.4053,38.4325,38.369,38.4234,41496.0
2017-12-27 13:25:00,42.34,42.37,42.34,42.36,14950.0,38.4143,38.4416,38.4143,38.4325,14950.0
2017-12-27 13:30:00,42.36,42.41,42.36,42.41,26994.0,38.4325,38.4779,38.4325,38.4779,26994.0
2017-12-27 13:35:00,42.41,42.41,42.34,42.35,39737.0,38.4779,38.4779,38.4143,38.4234,39737.0
2017-12-27 13:40:00,42.35,42.35,42.25,42.31,58763.0,38.4234,38.4234,38.3327,38.3871,58763.0
2017-12-27 13:45:00,42.31,42.31,42.28,42.28,13844.0,38.3871,38.3871,38.3599,38.3599,13844.0
2017-12-27 13:50:00,42.29,42.29,42.22,42.23,45493.0,38.369,38.369,38.3055,38.3145,45493.0
2017-12-27 13:55:00,42.23,42.26,42.22,42.25,47611.0,38.3145,38.3418,38.3055,38.3327,47611.0
2017-12-27 14:00:00,42.24,42.25,42.2,42.2,28647.0,38.3236,38.3327,38.2873,38.2873,28647.0
2017-12-27 14:05:00,42.21,42.24,42.19,42.24,44536.0,38.2964,38.3236,38.2783,38.3236,44536.0
2017-12-27 14:10:00,42.24,42.25,42.22,42.25,35203.0,38.3236,38.3327,38.3055,38.3327,35203.0
2017-12-27 14:15:00,42.25,42.33,42.25,42.33,84742.0,38.3327,38.4053,38.3327,38.4053,84742.0
2017-12-27 14:20:00,42.32,42.4,42.3,42.4,61678.0,38.3962,38.4688,38.3781,38.4688,61678.0
2017-12-27 14:25:00,42.41,42.44,42.38,42.4,59678.0,38.4779,38.5051,38.4506,38.4688,59678.0
2017-12-27 14:30:00,42.4,42.41,42.35,42.36,40849.0,38.4688,38.4779,38.4234,38.4325,40849.0
2017-12-27 14:35:00,42.36,42.38,42.34,42.36,46154.0,38.4325,38.4506,38.4143,38.4325,46154.0
2017-12-27 14:40:00,42.37,42.37,42.31,42.32,33224.0,38.4416,38.4416,38.3871,38.3962,33224.0
2017-12-27 14:45:00,42.31,42.31,42.23,42.23,49438.0,38.3871,38.3871,38.3145,38.3145,49438.0
2017-12-27 14:50:00,42.23,42.24,42.19,42.22,44258.0,38.3145,38.3236,38.2783,38.3055,44258.0
2017-12-27 14:55:00,42.21,42.27,42.21,42.25,110967.0,38.2964,38.3508,38.2964,38.3327,110967.0
2017-12-27 15:00:00,42.25,42.41,42.25,42.4,132165.0,38.3327,38.4779,38.3327,38.4688,132165.0
2017-12-27 15:05:00,42.4,42.41,42.33,42.36,68804.0,38.4688,38.4779,38.4053,38.4325,68804.0
2017-12-27 15:10:00,42.35,42.41,42.34,42.4,57258.0,38.4234,38.4779,38.4143,38.4688,57258.0
2017-12-27 15:15:00,42.39,42.4,42.34,42.34,38201.0,38.4597,38.4688,38.4143,38.4143,38201.0
2017-12-27 15:20:00,42.34,42.37,42.34,42.37,34087.0,38.4143,38.4416,38.4143,38.4416,34087.0
2017-12-27 15:25:00,42.37,42.4,42.32,42.32,86487.0,38.4416,38.4688,38.3962,38.3962,86487.0
2017-12-27 15:30:00,42.32,42.37,42.3,42.36,43093.0,38.3962,38.4416,38.3781,38.4325,43093.0
2017-12-27 15:35:00,42.37,42.38,42.25,42.25,115962.0,38.4416,38.4506,38.3327,38.3327,115962.0
2017-12-27 15:40:00,42.26,42.34,42.22,42.33,121784.0,38.3418,38.4143,38.3055,38.4053,121784.0
2017-12-27 15:45:00,42.33,42.34,42.28,42.29,64155.0,38.4053,38.4143,38.3599,38.369,64155.0
2017-12-27 15:50:00,42.29,42.32,42.27,42.29,93537.0,38.369,38.3962,38.3508,38.369,93537.0
2017-12-27 15:55:00,42.29,42.31,42.27,42.29,165561.0,38.369,38.3871,38.3508,38.369,165561.0
2017-12-28 09:30:00,42.31,42.47,42.09,42.22,326743.0,38.3871,38.5323,38.1875,38.3055,326743.0
2017-12-28 09:35:00,42.22,42.29,42.15,42.27,105902.0,38.3055,38.369,38.242,38.3508,105902.0
2017-12-28 09:40:00,42.27,42.33,42.18,42.22,125144.0,38.3508,38.4053,38.2692,38.3055,125144.0
2017-12-28 09:45:00,42.23,42.32,42.13,42.17,146173.0,38.3145,38.3962,38.2238,38.2601,146173.0
2017-12-28 09:50:00,42.17,42.17,42.0,42.02,362316.0,38.2601,38.2601,38.1059,38.124,362316.0
2017-12-28 09:55:00,42.02,42.13,42.01,42.04,69158.0,38.124,38.2238,38.1149,38.1422,69158.0
2017-12-28 10:00:00,42.04,42.11,41.96,42.08,153968.0,38.1422,38.2057,38.0696,38.1785,153968.0
2017-12-28 10:05:00,42.08,42.08,41.92,41.95,192234.0,38.1785,38.1785,38.0333,38.0605,192234.0
2017-12-28 10:10:00,41.96,41.98,41.86,41.87,178116.0,38.0696,38.0877,37.9789,37.9879,178116.0
2017-12-28 10:15:00,41.86,41.88,41.81,41.86,125859.0,37.9789,37.997,37.9335,37.9789,125859.0
2017-12-28 10:20:00,41.86,41.9,41.84,41.9,53643.0,37.9789,38.0151,37.9607,38.0151,53643.0
2017-12-28 10:25:00,41.9,41.93,41.87,41.91,77121.0,38.0151,38.0424,37.9879,38.0242,77121.0
2017-12-28 10:30:00,41.91,42.02,41.89,41.97,84051.0,38.0242,38.124,38.0061,38.0787,84051.0
2017-12-28 10:35:00,41.97,41.97,41.84,41.84,61741.0,38.0787,38.0787,37.9607,37.9607,61741.0
2017-12-28 10:40:00,41.84,41.86,41.77,41.79,169458.0,37.9607,37.9789,37.8972,37.9153,169458.0
2017-12-28 10:45:00,41.8,41.82,41.76,41.78,68523.0,37.9244,37.9426,37.8881,37.9063,68523.0
2017-12-28 10:50:00,41.78,41.86,41.71,41.86,135590.0,37.9063,37.9789,37.8428,37.9789,135590.0
2017-12-28 10:55:00,41.86,41.89,41.83,41.86,83602.0,37.9789,38.0061,37.9516,37.9789,83602.0
2017-12-28 11:00:00,41.87,41.91,41.86,41.89,84281.0,37.9879,38.0242,37.9789,38.0061,84281.0
2017-12-28 11:05:00,41.89,41.95,41.88,41.93,86162.0,38.0061,38.0605,37.997,38.0424,86162.0
2017-12-28 11:10:00,41.93,41.93,41.88,41.88,54062.0,38.0424,38.0424,37.997,37.997,54062.0
2017-12-28 11:15:00,41.88,41.9,41.88,41.89,57795.0,37.997,38.0151,37.997,38.0061,57795.0
2017-12-28 11:20:00,41.88,41.89,41.84,41.88,71956.0,37.997,38.0061,37.9607,37.997,71956.0
2017-12-28 11:25:00,41.88,41.89,41.84,41.88,54174.0,37.997,38.0061,37.9607,37.997,54174.0
2017-12-28 11:30:00,41.88,41.89,41.84,41.87,57155.0,37.997,38.0061,37.9607,37.9879,57155.0
2017-12-28 11:35:00,41.86,41.87,41.81,41.83,50080.0,37.9789,37.9879,37.9335,37.9516,50080.0
2017-12-28 11:40:00,41.82,41.86,41.8,41.83,79047.0,37.9426,37.9789,37.9244,37.9516,79047.0
2017-12-28 11:45:00,41.84,41.89,41.83,41.83,30997.0,37.9607,38.0061,37.9516,37.9516,30997.0
2017-12-28 11:50:00,41.84,41.84,41.8,41.8,36821.0,37.9607,37.9607,37.9244,37.9244,36821.0
2017-12-28 11:55:00,41.8,41.85,41.8,41.83,51754.0,37.9244,37.9698,37.9244,37.9516,51754.0
2017-12-28 12:00:00,41.82,41.85,41.81,41.84,37199.0,37.9426,37.9698,37.9335,37.9607,37199.0
2017-12-28 12:05:00,41.85,41.88,41.84,41.88,42372.0,37.9698,37.997,37.9607,37.997,42372.0
2017-12-28 12:10:00,41.87,41.87,41.84,41.85,42572.0,37.9879,37.9879,37.9607,37.9698,42572.0
2017-12-28 12:15:00,41.86,41.91,41.86,41.9,34812.0,37.9789,38.0242,37.9789,38.0151,34812.0
2017-12-28 12:20:00,41.9,41.95,41.88,41.94,31728.0,38.0151,38.0605,37.997,38.0514,31728.0
2017-12-28 12:25:00,41.94,41.94,41.9,41.93,44129.0,38.0514,38.0514,38.0151,38.0424,44129.0
2017-12-28 12:30:00,41.93,41.99,41.92,41.97,58048.0,38.0424,38.0968,38.0333,38.0787,58048.0
2017-12-28 12:35:00,41.98,42.01,41.96,41.97,69526.0,38.0877,38.1149,38.0696,38.0787,69526.0
2017-12-28 12:40:00,41.97,41.97,41.88,41.9,63487.0,38.0787,38.0787,37.997,38.0151,63487.0
2017-12-28 12:45:00,41.9,41.92,41.85,41.88,47680.0,38.0151,38.0333,37.9698,37.997,47680.0
2017-12-28 12:50:00,41.89,41.89,41.86,41.87,35531.0,38.0061,38.0061,37.9789,37.9879,35531.0
2017-12-28 12:55:00,41.86,41.86,41.82,41.82,69999.0,37.9789,37.9789,37.9426,37.9426,69999.0
2017-12-28 13:00:00,41.82,41.83,41.78,41.8,100606.0,37.9426,37.9516,37.9063,37.9244,100606.0
2017-12-28 13:05:00,41.8,41.86,41.79,41.86,25293.0,37.9244,37.9789,37.9153,37.9789,25293.0
2017-12-28 13:10:00,41.85,41.86,41.81,41.81,20045.0,37.9698,37.9789,37.9335,37.9335,20045.0
2017-12-28 13:15:00,41.81,41.81,41.8,41.8,11374.0,37.9335,37.9335,37.9244,37.9244,11374.0
2017-12-28 13:20:00,41.8,41.84,41.8,41.83,28864.0,37.9244,37.9607,37.9244,37.9516,28864.0
2017-12-28 13:25:00,41.83,41.84,41.8,41.8,34088.0,37.9516,37.9607,37.9244,37.9244,34088.0
2017-12-28 13:30:00,41.81,41.82,41.8,41.82,14405.0,37.9335,37.9426,37.9244,37.9426,14405.0
2017-12-28 13:35:00,41.82,41.82,41.8,41.81,17670.0,37.9426,37.9426,37.9244,37.9335,17670.0
2017-12-28 13:40:00,41.8,41.81,41.78,41.79,55998.0,37.9244,37.9335,37.9063,37.9153,55998.0
2017-12-28 13:45:00,41.79,41.79,41.72,41.73,94746.0,37.9153,37.9153,37.8518,37.8609,94746.0
2017-12-28 13:50:00,41.73,41.73,41.66,41.68,125773.0,37.8609,37.8609,37.7974,37.8155,125773.0
2017-12-28 13:55:00,41.68,41.73,41.67,41.73,46372.0,37.8155,37.8609,37.8065,37.8609,46372.0
2017-12-28 14:00:00,41.73,41.73,41.7,41.71,30866.0,37.8609,37.8609,37.8337,37.8428,30866.0
2017-12-28 14:05:00,41.71,41.72,41.7,41.72,33212.0,37.8428,37.8518,37.8337,37.8518,33212.0
2017-12-28 14:10:00,41.72,41.73,41.7,41.72,26276.0,37.8518,37.8609,37.8337,37.8518,26276.0
2017-12-28 14:15:00,41.72,41.74,41.71,41.73,29030.0,37.8518,37.87,37.8428,37.8609,29030.0
2017-12-28 14:20:00,41.73,41.73,41.69,41.71,53242.0,37.8609,37.8609,37.8246,37.8428,53242.0
2017-12-28 14:25:00,41.71,41.75,41.66,41.66,111317.0,37.8428,37.8791,37.7974,37.7974,111317.0
2017-12-28 14:30:00,41.66,41.72,41.65,41.69,110152.0,37.7974,37.8518,37.7883,37.8246,110152.0
2017-12-28 14:35:00,41.7,41.71,41.67,41.69,81279.0,37.8337,37.8428,37.8065,37.8246,81279.0
2017-12-28 14:40:00,41.69,41.76,41.68,41.76,44234.0,37.8246,37.8881,37.8155,37.8881,44234.0
2017-12-28 14:45:00,41.76,41.77,41.74,41.76,28102.0,37.8881,37.8972,37.87,37.8881,28102.0
2017-12-28 14:50:00,41.76,41.77,41.71,41.72,39124.0,37.8881,37.8972,37.8428,37.8518,39124.0
2017-12-28 14:55:00,41.72,41.72,41.7,41.71,17667.0,37.8518,37.8518,37.8337,37.8428,17667.0
2017-12-28 15:00:00,41.7,41.73,41.69,41.73,43296.0,37.8337,37.8609,37.8246,37.8609,43296.0
2017-12-28 15:05:00,41.73,41.73,41.69,41.7,21018.0,37.8609,37.8609,37.8246,37.8337,21018.0
2017-12-28 15:10:00,41.69,41.7,41.68,41.69,38701.0,37.8246,37.8337,37.8155,37.8246,38701.0
2017-12-28 15:15:00,41.69,41.7,41.68,41.7,36417.0,37.8246,37.8337,37.8155,37.8337,36417.0
2017-12-28 15:20:00,41.7,41.77,41.69,41.72,67072.0,37.8337,37.8972,37.8246,37.8518,67072.0
2017-12-28 15:25:00,41.71,41.74,41.69,41.72,61766.0,37.8428,37.87,37.8246,37.8518,61766.0
2017-12-28 15:30:00,41.72,41.72,41.68,41.68,46145.0,37.8518,37.8518,37.8155,37.8155,46145.0
2017-12-28 15:35:00,41.68,41.69,41.65,41.67,76886.0,37.8155,37.8246,37.7883,37.8065,76886.0
2017-12-28 15:40:00,41.67,41.67,41.65,41.66,80423.0,37.8065,37.8065,37.7883,37.7974,80423.0
2017-12-28 15:45:00,41.65,41.67,41.64,41.67,120348.0,37.7883,37.8065,37.7793,37.8065,120348.0
2017-12-28 15:50:00,41.67,41.74,41.66,41.66,158227.0,37.8065,37.87,37.7974,37.7974,158227.0
2017-12-28 15:55:00,41.67,41.69,41.6,41.62,413918.0,37.8065,37.8246,37.743,37.7611,413918.0
2017-12-29 09:30:00,41.67,41.86,41.67,41.81,197829.0,37.8065,37.9789,37.8065,37.9335,197829.0
2017-12-29 09:35:00,41.81,41.87,41.68,41.71,137861.0,37.9335,37.9879,37.8155,37.8428,137861.0
2017-12-29 09:40:00,41.72,41.72,41.56,41.6,78374.0,37.8518,37.8518,37.7067,37.743,78374.0
2017-12-29 09:45:00,41.6,41.69,41.53,41.59,96604.0,37.743,37.8246,37.6795,37.7339,96604.0
2017-12-29 09:50:00,41.57,41.65,41.45,41.57,133776.0,37.7157,37.7883,37.6069,37.7157,133776.0
2017-12-29 09:55:00,41.58,41.73,41.58,41.71,82384.0,37.7248,37.8609,37.7248,37.8428,82384.0
2017-12-29 10:00:00,41.7,41.74,41.62,41.68,67971.0,37.8337,37.87,37.7611,37.8155,67971.0
2017-12-29 10:05:00,41.67,41.73,41.63,41.64,68655.0,37.8065,37.8609,37.7702,37.7793,68655.0
2017-12-29 10:10:00,41.63,41.65,41.56,41.56,68007.0,37.7702,37.7883,37.7067,37.7067,68007.0
2017-12-29 10:15:00,41.56,41.57,41.48,41.56,100901.0,37.7067,37.7157,37.6341,37.7067,100901.0
2017-12-29 10:20:00,41.56,41.56,41.52,41.54,40592.0,37.7067,37.7067,37.6704,37.6885,40592.0
2017-12-29 10:25:00,41.54,41.58,41.52,41.58,58599.0,37.6885,37.7248,37.6704,37.7248,58599.0
2017-12-29 10:30:00,41.58,41.59,41.54,41.57,51269.0,37.7248,37.7339,37.6885,37.7157,51269.0
2017-12-29 10:35:00,41.57,41.64,41.54,41.64,50389.0,37.7157,37.7793,37.6885,37.7793,50389.0
2017-12-29 10:40:00,41.64,41.65,41.59,41.6,60546.0,37.7793,37.7883,37.7339,37.743,60546.0
2017-12-29 10:45:00,41.6,41.61,41.56,41.57,38594.0,37.743,37.752,37.7067,37.7157,38594.0
2017-12-29 10:50:00,41.57,41.58,41.52,41.54,48418.0,37.7157,37.7248,37.6704,37.6885,48418.0
2017-12-29 10:55:00,41.53,41.53,41.43,41.5,88820.0,37.6795,37.6795,37.5887,37.6522,88820.0
2017-12-29 11:00:00,41.5,41.51,41.44,41.46,99714.0,37.6522,37.6613,37.5978,37.6159,99714.0
2017-12-29 11:05:00,41.47,41.5,41.41,41.49,53088.0,37.625,37.6522,37.5706,37.6432,53088.0
2017-12-29 11:10:00,41.5,41.51,41.44,41.5,80427.0,37.6522,37.6613,37.5978,37.6522,80427.0
2017-12-29 11:15:00,41.51,41.55,41.42,41.42,112244.0,37.6613,37.6976,37.5796,37.5796,112244.0
2017-12-29 11:20:00,41.42,41.46,41.4,41.46,50837.0,37.5796,37.6159,37.5615,37.6159,50837.0
2017-12-29 11:25:00,41.45,41.48,41.43,41.47,29448.0,37.6069,37.6341,37.5887,37.625,29448.0
2017-12-29 11:30:00,41.47,41.48,41.3,41.35,105309.0,37.625,37.6341,37.4708,37.5161,105309.0
2017-12-29 11:35:00,41.35,41.41,41.35,41.4,65612.0,37.5161,37.5706,37.5161,37.5615,65612.0
2017-12-29 11:40:00,41.39,41.45,41.37,41.45,43368.0,37.5524,37.6069,37.5343,37.6069,43368.0
2017-12-29 11:45:00,41.45,41.45,41.41,41.43,40914.0,37.6069,37.6069,37.5706,37.5887,40914.0
2017-12-29 11:50:00,41.44,41.5,41.44,41.45,51047.0,37.5978,37.6522,37.5978,37.6069,51047.0
2017-12-29 11:55:00,41.45,41.52,41.45,41.51,35024.0,37.6069,37.6704,37.6069,37.6613,35024.0
2017-12-29 12:00:00,41.51,41.53,41.48,41.48,44660.0,37.6613,37.6795,37.6341,37.6341,44660.0
2017-12-29 12:05:00,41.48,41.57,41.48,41.57,61618.0,37.6341,37.7157,37.6341,37.7157,61618.0
2017-12-29 12:10:00,41.57,41.59,41.54,41.58,40628.0,37.7157,37.7339,37.6885,37.7248,40628.0
2017-12-29 12:15:00,41.58,41.66,41.56,41.66,71193.0,37.7248,37.7974,37.7067,37.7974,71193.0
2017-12-29 12:20:00,41.66,41.68,41.61,41.61,70150.0,37.7974,37.8155,37.752,37.752,70150.0
2017-12-29 12:25:00,41.61,41.62,41.58,41.6,43701.0,37.752,37.7611,37.7248,37.743,43701.0
2017-12-29 12:30:00,41.6,41.66,41.6,41.63,24317.0,37.743,37.7974,37.743,37.7702,24317.0
2017-12-29 12:35:00,41.63,41.68,41.63,41.66,51332.0,37.7702,37.8155,37.7702,37.7974,51332.0
2017-12-29 12:40:00,41.66,41.68,41.62,41.64,39779.0,37.7974,37.8155,37.7611,37.7793,39779.0
2017-12-29 12:45:00,41.64,41.64,41.58,41.58,29185.0,37.7793,37.7793,37.7248,37.7248,29185.0
2017-12-29 12:50:00,41.58,41.59,41.53,41.55,37943.0,37.7248,37.7339,37.6795,37.6976,37943.0
2017-12-29 12:55:00,41.56,41.59,41.52,41.57,28819.0,37.7067,37.7339,37.6704,37.7157,28819.0
2017-12-29 13:00:00,41.57,41.61,41.55,41.59,37918.0,37.7157,37.752,37.6976,37.7339,37918.0
2017-12-29 13:05:00,41.6,41.67,41.6,41.66,26449.0,37.743,37.8065,37.743,37.7974,26449.0
2017-12-29 13:10:00,41.66,41.66,41.63,41.64,11193.0,37.7974,37.7974,37.7702,37.7793,11193.0
2017-12-29 13:15:00,41.64,41.66,41.61,41.64,22564.0,37.7793,37.7974,37.752,37.7793,22564.0
2017-12-29 13:20:00,41.65,41.65,41.63,41.63,22587.0,37.7883,37.7883,37.7702,37.7702,22587.0
2017-12-29 13:25:00,41.63,41.68,41.62,41.68,23343.0,37.7702,37.8155,37.7611,37.8155,23343.0
2017-12-29 13:30:00,41.68,41.68,41.63,41.65,26523.0,37.8155,37.8155,37.7702,37.7883,26523.0
2017-12-29 13:35:00,41.66,41.66,41.6,41.61,25503.0,37.7974,37.7974,37.743,37.752,25503.0
2017-12-29 13:40:00,41.62,41.63,41.58,41.63,23771.0,37.7611,37.7702,37.7248,37.7702,23771.0
2017-12-29 13:45:00,41.63,41.64,41.6,41.62,19844.0,37.7702,37.7793,37.743,37.7611,19844.0
2017-12-29 13:50:00,41.62,41.62,41.58,41.59,27700.0,37.7611,37.7611,37.7248,37.7339,27700.0
2017-12-29 13:55:00,41.59,41.6,41.55,41.6,20201.0,37.7339,37.743,37.6976,37.743,20201.0
2017-12-29 14:00:00,41.6,41.6,41.57,41.58,14560.0,37.743,37.743,37.7157,37.7248,14560.0
2017-12-29 14:05:00,41.57,41.58,41.52,41.53,26675.0,37.7157,37.7248,37.6704,37.6795,26675.0
2017-12-29 14:10:00,41.53,41.53,41.47,41.51,75975.0,37.6795,37.6795,37.625,37.6613,75975.0
2017-12-29 14:15:00,41.51,41.53,41.48,41.52,39706.0,37.6613,37.6795,37.6341,37.6704,39706.0
2017-12-29 14:20:00,41.51,41.52,41.5,41.51,21982.0,37.6613,37.6704,37.6522,37.6613,21982.0
2017-12-29 14:25:00,41.51,41.53,41.49,41.49,37016.0,37.6613,37.6795,37.6432,37.6432,37016.0
2017-12-29 14:30:00,41.49,41.5,41.48,41.49,13597.0,37.6432,37.6522,37.6341,37.6432,13597.0
2017-12-29 14:35:00,41.49,41.49,41.47,41.48,23340.0,37.6432,37.6432,37.625,37.6341,23340.0
2017-12-29 14:40:00,41.48,41.49,41.47,41.49,26774.0,37.6341,37.6432,37.625,37.6432,26774.0
2017-12-29 14:45:00,41.49,41.5,41.48,41.49,13005.0,37.6432,37.6522,37.6341,37.6432,13005.0
2017-12-29 14:50:00,41.48,41.51,41.48,41.51,24774.0,37.6341,37.6613,37.6341,37.6613,24774.0
2017-12-29 14:55:00,41.51,41.53,41.5,41.51,26249.0,37.6613,37.6795,37.6522,37.6613,26249.0
2017-12-29 15:00:00,41.5,41.52,41.49,41.51,31312.0,37.6522,37.6704,37.6432,37.6613,31312.0
2017-12-29 15:05:00,41.51,41.51,41.49,41.51,30196.0,37.6613,37.6613,37.6432,37.6613,30196.0
2017-12-29 15:10:00,41.51,41.52,41.49,41.5,29650.0,37.6613,37.6704,37.6432,37.6522,29650.0
2017-12-29 15:15:00,41.5,41.51,41.49,41.51,25008.0,37.6522,37.6613,37.6432,37.6613,25008.0
2017-12-29 15:20:00,41.51,41.52,41.5,41.5,41916.0,37.6613,37.6704,37.6522,37.6522,41916.0
2017-12-29 15:25:00,41.51,41.51,41.49,41.5,47234.0,37.6613,37.6613,37.6432,37.6522,47234.0
2017-12-29 15:30:00,41.5,41.5,41.48,41.49,47466.0,37.6522,37.6522,37.6341,37.6432,47466.0
2017-12-29 15:35:00,41.48,41.49,41.46,41.47,49367.0,37.6341,37.6432,37.6159,37.625,49367.0
2017-12-29 15:40:00,41.47,41.47,41.41,41.43,96517.0,37.625,37.625,37.5706,37.5887,96517.0
2017-12-29 15:45:00,41.42,41.44,41.4,41.43,85247.0,37.5796,37.5978,37.5615,37.5887,85247.0
2017-12-29 15:50:00,41.42,41.44,41.4,41.41,129277.0,37.5796,37.5978,37.5615,37.5706,129277.0
2017-12-29 15:55:00,41.41,41.45,41.4,41.41,234662.0,37.5706,37.6069,37.5615,37.5706,234662.0
2018-01-02 09:30:00,42.08,42.42,41.9,42.35,617084.0,38.1785,38.4869,38.0151,38.4234,617084.0
2018-01-02 09:35:00,42.38,42.82,42.35,42.81,993677.0,38.4506,38.8498,38.4234,38.8408,993677.0
2018-01-02 09:40:00,42.82,42.96,42.78,42.94,392672.0,38.8498,38.9769,38.8136,38.9587,392672.0
2018-01-02 09:45:00,42.94,43.34,42.91,43.27,606494.0,38.9587,39.3216,38.9315,39.2581,606494.0
2018-01-02 09:50:00,43.27,43.5,43.27,43.36,384747.0,39.2581,39.4668,39.2581,39.3398,384747.0
2018-01-02 09:55:00,43.35,43.36,43.06,43.22,359602.0,39.3307,39.3398,39.0676,39.2128,359602.0
2018-01-02 10:00:00,43.22,43.25,43.04,43.06,246705.0,39.2128,39.24,39.0494,39.0676,246705.0
2018-01-02 10:05:00,43.07,43.11,42.93,42.93,245589.0,39.0767,39.113,38.9496,38.9496,245589.0
2018-01-02 10:10:00,42.94,43.07,42.93,42.98,177588.0,38.9587,39.0767,38.9496,38.995,177588.0
2018-01-02 10:15:00,42.98,43.02,42.91,42.96,289838.0,38.995,39.0313,38.9315,38.9769,289838.0
2018-01-02 10:20:00,42.97,43.0,42.88,42.99,251285.0,38.9859,39.0132,38.9043,39.0041,251285.0
2018-01-02 10:25:00,42.98,43.09,42.98,43.01,186411.0,38.995,39.0948,38.995,39.0222,186411.0
2018-01-02 10:30:00,43.02,43.05,42.96,43.0,145912.0,39.0313,39.0585,38.9769,39.0132,145912.0
2018-01-02 10:35:00,42.99,43.0,42.85,42.89,402094.0,39.0041,39.0132,38.8771,38.9134,402094.0
2018-01-02 10:40:00,42.9,43.07,42.89,43.03,169792.0,38.9224,39.0767,38.9134,39.0404,169792.0
2018-01-02 10:45:00,43.03,43.04,42.99,43.01,113450.0,39.0404,39.0494,39.0041,39.0222,113450.0
2018-01-02 10:50:00,43.02,43.02,42.92,42.93,107214.0,39.0313,39.0313,38.9406,38.9496,107214.0
2018-01-02 10:55:00,42.94,42.98,42.9,42.98,106834.0,38.9587,38.995,38.9224,38.995,106834.0
2018-01-02 11:00:00,42.98,43.0,42.92,42.99,135856.0,38.995,39.0132,38.9406,39.0041,135856.0
2018-01-02 11:05:00,43.0,43.22,42.99,43.12,283003.0,39.0132,39.2128,39.0041,39.122,283003.0
2018-01-02 11:10:00,43.12,43.15,43.06,43.12,100422.0,39.122,39.1492,39.0676,39.122,100422.0
2018-01-02 11:15:00,43.12,43.13,43.05,43.1,106973.0,39.122,39.1311,39.0585,39.1039,106973.0
2018-01-02 11:20:00,43.1,43.1,42.96,42.97,76714.0,39.1039,39.1039,38.9769,38.9859,76714.0
2018-01-02 11:25:00,42.97,43.04,42.97,42.98,83756.0,38.9859,39.0494,38.9859,38.995,83756.0
2018-01-02 11:30:00,42.99,43.06,42.97,42.98,84984.0,39.0041,39.0676,38.9859,38.995,84984.0
2018-01-02 11:35:00,42.98,43.02,42.93,42.97,82044.0,38.995,39.0313,38.9496,38.9859,82044.0
2018-01-02 11:40:00,42.97,42.97,42.89,42.94,79739.0,38.9859,38.9859,38.9134,38.9587,79739.0
2018-01-02 11:45:00,42.93,43.03,42.91,43.01,78900.0,38.9496,39.0404,38.9315,39.0222,78900.0
2018-01-02 11:50:00,43.0,43.05,42.97,43.02,80751.0,39.0132,39.0585,38.9859,39.0313,80751.0
2018-01-02 11:55:00,43.03,43.1,42.97,43.1,229042.0,39.0404,39.1039,38.9859,39.1039,229042.0
2018-01-02 12:00:00,43.1,43.2,43.09,43.16,117909.0,39.1039,39.1946,39.0948,39.1583,117909.0
2018-01-02 12:05:00,43.17,43.2,43.11,43.18,91974.0,39.1674,39.1946,39.113,39.1765,91974.0
2018-01-02 12:10:00,43.19,43.22,43.16,43.18,47168.0,39.1855,39.2128,39.1583,39.1765,47168.0
2018-01-02 12:15:00,43.18,43.2,43.1,43.12,75136.0,39.1765,39.1946,39.1039,39.122,75136.0
2018-01-02 12:20:00,43.12,43.16,43.08,43.15,86657.0,39.122,39.1583,39.0857,39.1492,86657.0
2018-01-02 12:25:00,43.15,43.23,43.1,43.22,114071.0,39.1492,39.2218,39.1039,39.2128,114071.0
2018-01-02 12:30:00,43.23,43.26,43.16,43.22,153992.0,39.2218,39.249,39.1583,39.2128,153992.0
2018-01-02 12:35:00,43.23,43.23,43.13,43.14,76880.0,39.2218,39.2218,39.1311,39.1402,76880.0
2018-01-02 12:40:00,43.13,43.2,43.1,43.19,62157.0,39.1311,39.1946,39.1039,39.1855,62157.0
2018-01-02 12:45:00,43.19,43.3,43.16,43.25,99758.0,39.1855,39.2853,39.1583,39.24,99758.0
2018-01-02 12:50:00,43.24,43.27,43.21,43.21,58052.0,39.2309,39.2581,39.2037,39.2037,58052.0
2018-01-02 12:55:00,43.21,43.25,43.19,43.25,43605.0,39.2037,39.24,39.1855,39.24,43605.0
2018-01-02 13:00:00,43.26,43.3,43.25,43.27,548384.0,39.249,39.2853,39.24,39.2581,548384.0
2018-01-02 13:05:00,43.27,43.36,43.26,43.35,122605.0,39.2581,39.3398,39.249,39.3307,122605.0
2018-01-02 13:10:00,43.35,43.36,43.15,43.17,89907.0,39.3307,39.3398,39.1492,39.1674,89907.0
2018-01-02 13:15:00,43.17,43.17,43.04,43.13,172468.0,39.1674,39.1674,39.0494,39.1311,172468.0
2018-01-02 13:20:00,43.14,43.18,43.12,43.13,68473.0,39.1402,39.1765,39.122,39.1311,68473.0
2018-01-02 13:25:00,43.13,43.25,43.13,43.25,76806.0,39.1311,39.24,39.1311,39.24,76806.0
2018-01-02 13:30:00,43.25,43.32,43.21,43.21,126087.0,39.24,39.3035,39.2037,39.2037,126087.0
2018-01-02 13:35:00,43.22,43.31,43.18,43.28,82183.0,39.2128,39.2944,39.1765,39.2672,82183.0
2018-01-02 13:40:00,43.27,43.28,43.18,43.19,70734.0,39.2581,39.2672,39.1765,39.1855,70734.0
2018-01-02 13:45:00,43.19,43.19,43.12,43.14,51690.0,39.1855,39.1855,39.122,39.1402,51690.0
2018-01-02 13:50:00,43.15,43.15,43.12,43.13,43452.0,39.1492,39.1492,39.122,39.1311,43452.0
2018-01-02 13:55:00,43.13,43.15,43.08,43.12,67486.0,39.1311,39.1492,39.0857,39.122,67486.0
2018-01-02 14:00:00,43.11,43.16,43.09,43.14,111533.0,39.113,39.1583,39.0948,39.1402,111533.0
2018-01-02 14:05:00,43.14,43.18,43.13,43.18,60141.0,39.1402,39.1765,39.1311,39.1765,60141.0
2018-01-02 14:10:00,43.18,43.24,43.18,43.22,76649.0,39.1765,39.2309,39.1765,39.2128,76649.0
2018-01-02 14:15:00,43.21,43.25,43.2,43.23,63214.0,39.2037,39.24,39.1946,39.2218,63214.0
2018-01-02 14:20:00,43.23,43.24,43.2,43.2,37691.0,39.2218,39.2309,39.1946,39.1946,37691.0
2018-01-02 14:25:00,43.21,43.21,43.16,43.17,66717.0,39.2037,39.2037,39.1583,39.1674,66717.0
2018-01-02 14:30:00,43.17,43.17,43.15,43.16,43698.0,39.1674,39.1674,39.1492,39.1583,43698.0
2018-01-02 14:35:00,43.16,43.17,43.12,43.13,65150.0,39.1583,39.1674,39.122,39.1311,65150.0
2018-01-02 14:40:00,43.12,43.19,43.11,43.18,66689.0,39.122,39.1855,39.113,39.1765,66689.0
2018-01-02 14:45:00,43.18,43.18,43.14,43.15,47896.0,39.1765,39.1765,39.1402,39.1492,47896.0
2018-01-02 14:50:00,43.16,43.17,43.15,43.17,55863.0,39.1583,39.1674,39.1492,39.1674,55863.0
2018-01-02 14:55:00,43.17,43.17,43.13,43.14,54565.0,39.1674,39.1674,39.1311,39.1402,54565.0
2018-01-02 15:00:00,43.14,43.15,43.11,43.12,145694.0,39.1402,39.1492,39.113,39.122,145694.0
2018-01-02 15:05:00,43.11,43.12,43.07,43.08,88231.0,39.113,39.122,39.0767,39.0857,88231.0
2018-01-02 15:10:00,43.08,43.12,43.07,43.11,108700.0,39.0857,39.122,39.0767,39.113,108700.0
2018-01-02 15:15:00,43.11,43.17,43.1,43.17,62269.0,39.113,39.1674,39.1039,39.1674,62269.0
2018-01-02 15:20:00,43.17,43.17,43.16,43.16,28103.0,39.1674,39.1674,39.1583,39.1583,28103.0
2018-01-02 15:25:00,43.16,43.17,43.14,43.15,74247.0,39.1583,39.1674,39.1402,39.1492,74247.0
2018-01-02 15:30:00,43.16,43.23,43.14,43.21,484753.0,39.1583,39.2218,39.1402,39.2037,484753.0
2018-01-02 15:35:00,43.22,43.34,43.21,43.31,222267.0,39.2128,39.3216,39.2037,39.2944,222267.0
2018-01-02 15:40:00,43.32,43.32,43.26,43.31,184405.0,39.3035,39.3035,39.249,39.2944,184405.0
2018-01-02 15:45:00,43.3,43.33,43.29,43.33,207149.0,39.2853,39.3126,39.2763,39.3126,207149.0
2018-01-02 15:50:00,43.33,43.36,43.24,43.36,320025.0,39.3126,39.3398,39.2309,39.3398,320025.0
2018-01-02 15:55:00,43.35,43.37,43.28,43.29,542289.0,39.3307,39.3489,39.2672,39.2763,542289.0
2018-01-03 09:30:00,43.72,43.88,43.57,43.88,733971.0,39.6664,39.8116,39.5303,39.8116,733971.0
2018-01-03 09:35:00,43.87,43.9,43.43,43.43,261903.0,39.8025,39.8297,39.4033,39.4033,261903.0
2018-01-03 09:40:00,43.44,43.55,43.33,43.36,293926.0,39.4124,39.5122,39.3126,39.3398,293926.0
2018-01-03 09:45:00,43.35,43.55,43.29,43.55,304517.0,39.3307,39.5122,39.2763,39.5122,304517.0
2018-01-03 09:50:00,43.55,43.8,43.53,43.63,192158.0,39.5122,39.739,39.494,39.5847,192158.0
2018-01-03 09:55:00,43.63,43.65,43.52,43.52,165475.0,39.5847,39.6029,39.4849,39.4849,165475.0
2018-01-03 10:00:00,43.53,43.64,43.48,43.6,148729.0,39.494,39.5938,39.4487,39.5575,148729.0
2018-01-03 10:05:00,43.6,43.6,43.46,43.55,150387.0,39.5575,39.5575,39.4305,39.5122,150387.0
2018-01-03 10:10:00,43.56,43.58,43.3,43.35,190471.0,39.5212,39.5394,39.2853,39.3307,190471.0
2018-01-03 10:15:00,43.36,43.44,43.26,43.39,205108.0,39.3398,39.4124,39.249,39.367,205108.0
2018-01-03 10:20:00,43.39,43.46,43.36,43.37,110757.0,39.367,39.4305,39.3398,39.3489,110757.0
2018-01-03 10:25:00,43.37,43.38,43.23,43.25,162064.0,39.3489,39.3579,39.2218,39.24,162064.0
2018-01-03 10:30:00,43.25,43.26,43.13,43.15,132683.0,39.24,39.249,39.1311,39.1492,132683.0
2018-01-03 10:35:00,43.16,43.25,43.11,43.23,144338.0,39.1583,39.24,39.113,39.2218,144338.0
2018-01-03 10:40:00,43.24,43.34,43.23,43.3,82172.0,39.2309,39.3216,39.2218,39.2853,82172.0
2018-01-03 10:45:00,43.3,43.35,43.22,43.22,101759.0,39.2853,39.3307,39.2128,39.2128,101759.0
2018-01-03 10:50:00,43.22,43.25,43.16,43.22,135904.0,39.2128,39.24,39.1583,39.2128,135904.0
2018-01-03 10:55:00,43.22,43.24,43.15,43.2,116148.0,39.2128,39.2309,39.1492,39.1946,116148.0
2018-01-03 11:00:00,43.2,43.22,43.15,43.15,62832.0,39.1946,39.2128,39.1492,39.1492,62832.0
2018-01-03 11:05:00,43.15,43.24,43.15,43.24,65426.0,39.1492,39.2309,39.1492,39.2309,65426.0
2018-01-03 11:10:00,43.24,43.31,43.22,43.28,77167.0,39.2309,39.2944,39.2128,39.2672,77167.0
2018-01-03 11:15:00,43.28,43.33,43.27,43.3,75525.0,39.2672,39.3126,39.2581,39.2853,75525.0
2018-01-03 11:20:00,43.31,43.36,43.27,43.32,205768.0,39.2944,39.3398,39.2581,39.3035,205768.0
2018-01-03 11:25:00,43.33,43.4,43.31,43.37,79275.0,39.3126,39.3761,39.2944,39.3489,79275.0
2018-01-03 11:30:00,43.37,43.52,43.34,43.52,95515.0,39.3489,39.4849,39.3216,39.4849,95515.0
2018-01-03 11:35:00,43.51,43.54,43.45,43.48,118403.0,39.4759,39.5031,39.4214,39.4487,118403.0
2018-01-03 11:40:00,43.47,43.48,43.37,43.44,62661.0,39.4396,39.4487,39.3489,39.4124,62661.0
2018-01-03 11:45:00,43.44,43.48,43.43,43.47,72618.0,39.4124,39.4487,39.4033,39.4396,72618.0
2018-01-03 11:50:00,43.48,43.52,43.34,43.4,63846.0,39.4487,39.4849,39.3216,39.3761,63846.0
2018-01-03 11:55:00,43.41,43.44,43.39,43.39,46977.0,39.3851,39.4124,39.367,39.367,46977.0
2018-01-03 12:00:00,43.39,43.4,43.34,43.4,36617.0,39.367,39.3761,39.3216,39.3761,36617.0
2018-01-03 12:05:00,43.4,43.4,43.31,43.34,41953.0,39.3761,39.3761,39.2944,39.3216,41953.0
2018-01-03 12:10:00,43.34,43.4,43.33,43.39,41437.0,39.3216,39.3761,39.3126,39.367,41437.0
2018-01-03 12:15:00,43.4,43.4,43.33,43.34,46241.0,39.3761,39.3761,39.3126,39.3216,46241.0
2018-01-03 12:20:00,43.34,43.35,43.29,43.35,35709.0,39.3216,39.3307,39.2763,39.3307,35709.0
2018-01-03 12:25:00,43.35,43.47,43.35,43.45,60012.0,39.3307,39.4396,39.3307,39.4214,60012.0
2018-01-03 12:30:00,43.45,43.48,43.44,43.48,30763.0,39.4214,39.4487,39.4124,39.4487,30763.0
2018-01-03 12:35:00,43.48,43.49,43.46,43.47,25038.0,39.4487,39.4577,39.4305,39.4396,25038.0
2018-01-03 12:40:00,43.47,43.57,43.46,43.55,106832.0,39.4396,39.5303,39.4305,39.5122,106832.0
2018-01-03 12:45:00,43.55,43.65,43.55,43.64,102148.0,39.5122,39.6029,39.5122,39.5938,102148.0
2018-01-03 12:50:00,43.64,43.64,43.57,43.57,56076.0,39.5938,39.5938,39.5303,39.5303,56076.0
2018-01-03 12:55:00,43.57,43.59,43.54,43.58,33332.0,39.5303,39.5485,39.5031,39.5394,33332.0
2018-01-03 13:00:00,43.59,43.62,43.58,43.59,40355.0,39.5485,39.5757,39.5394,39.5485,40355.0
2018-01-03 13:05:00,43.59,43.59,43.55,43.58,49174.0,39.5485,39.5485,39.5122,39.5394,49174.0
2018-01-03 13:10:00,43.58,43.59,43.55,43.57,39084.0,39.5394,39.5485,39.5122,39.5303,39084.0
2018-01-03 13:15:00,43.57,43.58,43.54,43.55,25588.0,39.5303,39.5394,39.5031,39.5122,25588.0
2018-01-03 13:20:00,43.56,43.59,43.54,43.59,25570.0,39.5212,39.5485,39.5031,39.5485,25570.0
2018-01-03 13:25:00,43.58,43.59,43.53,43.55,41466.0,39.5394,39.5485,39.494,39.5122,41466.0
2018-01-03 13:30:00,43.55,43.59,43.51,43.57,55950.0,39.5122,39.5485,39.4759,39.5303,55950.0
2018-01-03 13:35:00,43.57,43.58,43.54,43.56,52337.0,39.5303,39.5394,39.5031,39.5212,52337.0
2018-01-03 13:40:00,43.55,43.56,43.52,43.54,19210.0,39.5122,39.5212,39.4849,39.5031,19210.0
2018-01-03 13:45:00,43.53,43.54,43.5,43.52,22445.0,39.494,39.5031,39.4668,39.4849,22445.0
2018-01-03 13:50:00,43.52,43.52,43.47,43.48,38119.0,39.4849,39.4849,39.4396,39.4487,38119.0
2018-01-03 13:55:00,43.47,43.48,43.42,43.44,39193.0,39.4396,39.4487,39.3942,39.4124,39193.0
2018-01-03 14:00:00,43.43,43.45,43.35,43.41,69632.0,39.4033,39.4214,39.3307,39.3851,69632.0
2018-01-03 14:05:00,43.41,43.45,43.38,43.39,42179.0,39.3851,39.4214,39.3579,39.367,42179.0
2018-01-03 14:10:00,43.39,43.44,43.36,43.44,51405.0,39.367,39.4124,39.3398,39.4124,51405.0
2018-01-03 14:15:00,43.43,43.52,43.42,43.52,95174.0,39.4033,39.4849,39.3942,39.4849,95174.0
2018-01-03 14:20:00,43.51,43.54,43.49,43.52,59169.0,39.4759,39.5031,39.4577,39.4849,59169.0
2018-01-03 14:25:00,43.53,43.56,43.52,43.54,33658.0,39.494,39.5212,39.4849,39.5031,33658.0
2018-01-03 14:30:00,43.54,43.54,43.46,43.47,42644.0,39.5031,39.5031,39.4305,39.4396,42644.0
2018-01-03 14:35:00,43.47,43.51,43.47,43.49,37312.0,39.4396,39.4759,39.4396,39.4577,37312.0
2018-01-03 14:40:00,43.5,43.51,43.45,43.47,40924.0,39.4668,39.4759,39.4214,39.4396,40924.0
2018-01-03 14:45:00,43.48,43.49,43.46,43.46,37311.0,39.4487,39.4577,39.4305,39.4305,37311.0
2018-01-03 14:50:00,43.46,43.52,43.45,43.48,66290.0,39.4305,39.4849,39.4214,39.4487,66290.0
2018-01-03 14:55:00,43.48,43.52,43.46,43.52,38743.0,39.4487,39.4849,39.4305,39.4849,38743.0
2018-01-03 15:00:00,43.52,43.56,43.5,43.51,49635.0,39.4849,39.5212,39.4668,39.4759,49635.0
2018-01-03 15:05:00,43.5,43.5,43.45,43.47,40974.0,39.4668,39.4668,39.4214,39.4396,40974.0
2018-01-03 15:10:00,43.46,43.47,43.41,43.46,43049.0,39.4305,39.4396,39.3851,39.4305,43049.0
2018-01-03 15:15:00,43.46,43.5,43.46,43.48,33296.0,39.4305,39.4668,39.4305,39.4487,33296.0
2018-01-03 15:20:00,43.48,43.49,43.46,43.49,35527.0,39.4487,39.4577,39.4305,39.4577,35527.0
2018-01-03 15:25:00,43.49,43.49,43.45,43.46,57329.0,39.4577,39.4577,39.4214,39.4305,57329.0
2018-01-03 15:30:00,43.47,43.5,43.46,43.5,54003.0,39.4396,39.4668,39.4305,39.4668,54003.0
2018-01-03 15:35:00,43.5,43.5,43.45,43.49,51590.0,39.4668,39.4668,39.4214,39.4577,51590.0
2018-01-03 15:40:00,43.48,43.54,43.47,43.52,84700.0,39.4487,39.5031,39.4396,39.4849,84700.0
2018-01-03 15:45:00,43.53,43.54,43.49,43.49,95281.0,39.494,39.5031,39.4577,39.4577,95281.0
2018-01-03 15:50:00,43.5,43.53,43.46,43.5,232912.0,39.4668,39.494,39.4305,39.4668,232912.0
2018-01-03 15:55:00,43.5,43.54,43.47,43.5,365796.0,39.4668,39.5031,39.4396,39.4668,365796.0
2018-01-04 09:30:00,43.96,44.05,43.81,43.82,792046.0,39.8841,39.9658,39.7481,39.7571,792046.0
2018-01-04 09:35:00,43.82,43.83,43.41,43.42,585388.0,39.7571,39.7662,39.3851,39.3942,585388.0
2018-01-04 09:40:00,43.41,43.48,43.13,43.27,526333.0,39.3851,39.4487,39.1311,39.2581,526333.0
2018-01-04 09:45:00,43.27,43.5,43.2,43.43,262709.0,39.2581,39.4668,39.1946,39.4033,262709.0
2018-01-04 09:50:00,43.44,43.59,43.44,43.51,247844.0,39.4124,39.5485,39.4124,39.4759,247844.0
2018-01-04 09:55:00,43.51,43.52,43.37,43.45,120699.0,39.4759,39.4849,39.3489,39.4214,120699.0
2018-01-04 10:00:00,43.46,43.7,43.4,43.59,307703.0,39.4305,39.6483,39.3761,39.5485,307703.0
2018-01-04 10:05:00,43.58,43.71,43.55,43.62,145664.0,39.5394,39.6573,39.5122,39.5757,145664.0
2018-01-04 10:10:00,43.61,43.67,43.56,43.56,71189.0,39.5666,39.621,39.5212,39.5212,71189.0
2018-01-04 10:15:00,43.57,43.68,43.55,43.59,168428.0,39.5303,39.6301,39.5122,39.5485,168428.0
2018-01-04 10:20:00,43.59,43.6,43.47,43.52,124102.0,39.5485,39.5575,39.4396,39.4849,124102.0
2018-01-04 10:25:00,43.52,43.65,43.49,43.65,103945.0,39.4849,39.6029,39.4577,39.6029,103945.0
2018-01-04 10:30:00,43.65,43.68,43.6,43.64,152554.0,39.6029,39.6301,39.5575,39.5938,152554.0
2018-01-04 10:35:00,43.65,43.66,43.61,43.64,99206.0,39.6029,39.612,39.5666,39.5938,99206.0
2018-01-04 10:40:00,43.64,43.71,43.62,43.69,199213.0,39.5938,39.6573,39.5757,39.6392,199213.0
2018-01-04 10:45:00,43.7,43.83,43.69,43.79,208718.0,39.6483,39.7662,39.6392,39.7299,208718.0
2018-01-04 10:50:00,43.79,43.8,43.7,43.74,86786.0,39.7299,39.739,39.6483,39.6845,86786.0
2018-01-04 10:55:00,43.75,43.76,43.67,43.67,108393.0,39.6936,39.7027,39.621,39.621,108393.0
2018-01-04 11:00:00,43.66,43.7,43.62,43.64,147204.0,39.612,39.6483,39.5757,39.5938,147204.0
2018-01-04 11:05:00,43.63,43.73,43.61,43.71,136003.0,39.5847,39.6755,39.5666,39.6573,136003.0
2018-01-04 11:10:00,43.72,43.75,43.7,43.74,56074.0,39.6664,39.6936,39.6483,39.6845,56074.0
2018-01-04 11:15:00,43.74,43.89,43.74,43.88,161922.0,39.6845,39.8206,39.6845,39.8116,161922.0
2018-01-04 11:20:00,43.88,43.88,43.78,43.81,83832.0,39.8116,39.8116,39.7208,39.7481,83832.0
2018-01-04 11:25:00,43.81,43.89,43.76,43.79,164088.0,39.7481,39.8206,39.7027,39.7299,164088.0
2018-01-04 11:30:00,43.8,43.88,43.8,43.85,114438.0,39.739,39.8116,39.739,39.7843,114438.0
2018-01-04 11:35:00,43.85,43.87,43.78,43.86,110468.0,39.7843,39.8025,39.7208,39.7934,110468.0
2018-01-04 11:40:00,43.86,43.88,43.83,43.85,61849.0,39.7934,39.8116,39.7662,39.7843,61849.0
2018-01-04 11:45:00,43.85,43.87,43.82,43.86,72151.0,39.7843,39.8025,39.7571,39.7934,72151.0
2018-01-04 11:50:00,43.87,43.88,43.8,43.82,73381.0,39.8025,39.8116,39.739,39.7571,73381.0
2018-01-04 11:55:00,43.82,43.83,43.77,43.78,51445.0,39.7571,39.7662,39.7118,39.7208,51445.0
2018-01-04 12:00:00,43.79,43.88,43.78,43.87,56629.0,39.7299,39.8116,39.7208,39.8025,56629.0
2018-01-04 12:05:00,43.86,43.97,43.86,43.91,120493.0,39.7934,39.8932,39.7934,39.8388,120493.0
2018-01-04 12:10:00,43.92,43.94,43.87,43.88,52093.0,39.8479,39.866,39.8025,39.8116,52093.0
2018-01-04 12:15:00,43.88,43.93,43.83,43.92,40571.0,39.8116,39.8569,39.7662,39.8479,40571.0
2018-01-04 12:20:00,43.92,44.08,43.91,44.04,292927.0,39.8479,39.993,39.8388,39.9567,292927.0
2018-01-04 12:25:00,44.03,44.03,43.91,43.93,64274.0,39.9477,39.9477,39.8388,39.8569,64274.0
2018-01-04 12:30:00,43.94,43.96,43.91,43.95,37869.0,39.866,39.8841,39.8388,39.8751,37869.0
2018-01-04 12:35:00,43.94,43.97,43.93,43.95,42875.0,39.866,39.8932,39.8569,39.8751,42875.0
2018-01-04 12:40:00,43.95,43.97,43.9,43.91,106287.0,39.8751,39.8932,39.8297,39.8388,106287.0
2018-01-04 12:45:00,43.9,43.94,43.9,43.91,26705.0,39.8297,39.866,39.8297,39.8388,26705.0
2018-01-04 12:50:00,43.91,43.91,43.8,43.81,44001.0,39.8388,39.8388,39.739,39.7481,44001.0
2018-01-04 12:55:00,43.81,43.84,43.81,43.82,35459.0,39.7481,39.7753,39.7481,39.7571,35459.0
2018-01-04 13:00:00,43.82,43.83,43.73,43.77,75111.0,39.7571,39.7662,39.6755,39.7118,75111.0
2018-01-04 13:05:00,43.76,43.8,43.76,43.77,36335.0,39.7027,39.739,39.7027,39.7118,36335.0
2018-01-04 13:10:00,43.77,43.79,43.77,43.77,22778.0,39.7118,39.7299,39.7118,39.7118,22778.0
2018-01-04 13:15:00,43.77,43.82,43.77,43.82,55298.0,39.7118,39.7571,39.7118,39.7571,55298.0
2018-01-04 13:20:00,43.81,43.81,43.75,43.78,74842.0,39.7481,39.7481,39.6936,39.7208,74842.0
2018-01-04 13:25:00,43.78,43.79,43.75,43.76,63738.0,39.7208,39.7299,39.6936,39.7027,63738.0
2018-01-04 13:30:00,43.76,43.8,43.74,43.79,74532.0,39.7027,39.739,39.6845,39.7299,74532.0
2018-01-04 13:35:00,43.79,43.81,43.77,43.77,42331.0,39.7299,39.7481,39.7118,39.7118,42331.0
2018-01-04 13:40:00,43.78,43.78,43.74,43.77,51336.0,39.7208,39.7208,39.6845,39.7118,51336.0
2018-01-04 13:45:00,43.77,43.79,43.76,43.77,32834.0,39.7118,39.7299,39.7027,39.7118,32834.0
2018-01-04 13:50:00,43.77,43.77,43.7,43.71,39176.0,39.7118,39.7118,39.6483,39.6573,39176.0
2018-01-04 13:55:00,43.7,43.71,43.66,43.69,90297.0,39.6483,39.6573,39.612,39.6392,90297.0
2018-01-04 14:00:00,43.68,43.69,43.66,43.69,64508.0,39.6301,39.6392,39.612,39.6392,64508.0
2018-01-04 14:05:00,43.69,43.69,43.65,43.66,48246.0,39.6392,39.6392,39.6029,39.612,48246.0
2018-01-04 14:10:00,43.65,43.66,43.6,43.61,104804.0,39.6029,39.612,39.5575,39.5666,104804.0
2018-01-04 14:15:00,43.62,43.64,43.53,43.53,120672.0,39.5757,39.5938,39.494,39.494,120672.0
2018-01-04 14:20:00,43.53,43.55,43.53,43.54,90328.0,39.494,39.5122,39.494,39.5031,90328.0
2018-01-04 14:25:00,43.54,43.55,43.51,43.53,84088.0,39.5031,39.5122,39.4759,39.494,84088.0
2018-01-04 14:30:00,43.53,43.57,43.53,43.53,36390.0,39.494,39.5303,39.494,39.494,36390.0
2018-01-04 14:35:00,43.53,43.59,43.53,43.59,86260.0,39.494,39.5485,39.494,39.5485,86260.0
2018-01-04 14:40:00,43.59,43.66,43.58,43.62,47379.0,39.5485,39.612,39.5394,39.5757,47379.0
2018-01-04 14:45:00,43.63,43.69,43.63,43.65,44528.0,39.5847,39.6392,39.5847,39.6029,44528.0
2018-01-04 14:50:00,43.65,43.67,43.63,43.65,48192.0,39.6029,39.621,39.5847,39.6029,48192.0
2018-01-04 14:55:00,43.65,43.69,43.64,43.67,56665.0,39.6029,39.6392,39.5938,39.621,56665.0
2018-01-04 15:00:00,43.68,43.68,43.65,43.67,48393.0,39.6301,39.6301,39.6029,39.621,48393.0
2018-01-04 15:05:00,43.66,43.67,43.64,43.66,36919.0,39.612,39.621,39.5938,39.612,36919.0
2018-01-04 15:10:00,43.66,43.66,43.6,43.65,77369.0,39.612,39.612,39.5575,39.6029,77369.0
2018-01-04 15:15:00,43.64,43.67,43.63,43.66,44175.0,39.5938,39.621,39.5847,39.612,44175.0
2018-01-04 15:20:00,43.66,43.67,43.63,43.67,29565.0,39.612,39.621,39.5847,39.621,29565.0
2018-01-04 15:25:00,43.67,43.69,43.65,43.68,45575.0,39.621,39.6392,39.6029,39.6301,45575.0
2018-01-04 15:30:00,43.68,43.71,43.68,43.68,44083.0,39.6301,39.6573,39.6301,39.6301,44083.0
2018-01-04 15:35:00,43.68,43.72,43.68,43.7,75922.0,39.6301,39.6664,39.6301,39.6483,75922.0
2018-01-04 15:40:00,43.69,43.71,43.64,43.65,91883.0,39.6392,39.6573,39.5938,39.6029,91883.0
2018-01-04 15:45:00,43.64,43.68,43.64,43.66,96408.0,39.5938,39.6301,39.5938,39.612,96408.0
2018-01-04 15:50:00,43.65,43.69,43.65,43.69,110799.0,39.6029,39.6392,39.6029,39.6392,110799.0
2018-01-04 15:55:00,43.69,43.69,43.65,43.66,251701.0,39.6392,39.6392,39.6029,39.612,251701.0
2018-01-05 09:30:00,44.0,44.2,43.89,43.98,596437.0,39.9204,40.1019,39.8206,39.9023,596437.0
2018-01-05 09:35:00,43.99,44.3,43.96,44.27,316301.0,39.9114,40.1926,39.8841,40.1654,316301.0
2018-01-05 09:40:00,44.28,44.34,44.2,44.24,208524.0,40.1745,40.2289,40.1019,40.1382,208524.0
2018-01-05 09:45:00,44.24,44.43,44.2,44.4,240174.0,40.1382,40.3106,40.1019,40.2834,240174.0
2018-01-05 09:50:00,44.4,44.4,44.2,44.34,249226.0,40.2834,40.2834,40.1019,40.2289,249226.0
2018-01-05 09:55:00,44.34,44.5,44.33,44.42,324154.0,40.2289,40.3741,40.2198,40.3015,324154.0
2018-01-05 10:00:00,44.42,44.5,44.4,44.49,226865.0,40.3015,40.3741,40.2834,40.365,226865.0
2018-01-05 10:05:00,44.49,44.53,44.44,44.49,410838.0,40.365,40.4013,40.3196,40.365,410838.0
2018-01-05 10:10:00,44.49,44.51,44.45,44.48,182959.0,40.365,40.3832,40.3287,40.3559,182959.0
2018-01-05 10:15:00,44.49,44.51,44.43,44.48,218785.0,40.365,40.3832,40.3106,40.3559,218785.0
2018-01-05 10:20:00,44.5,44.78,44.48,44.7,341134.0,40.3741,40.6281,40.3559,40.5555,341134.0
2018-01-05 10:25:00,44.71,44.8,44.65,44.71,217465.0,40.5646,40.6463,40.5102,40.5646,217465.0
2018-01-05 10:30:00,44.72,44.79,44.69,44.73,219414.0,40.5737,40.6372,40.5465,40.5828,219414.0
2018-01-05 10:35:00,44.73,44.84,44.53,44.55,337734.0,40.5828,40.6826,40.4013,40.4194,337734.0
2018-01-05 10:40:00,44.55,44.62,44.32,44.41,323745.0,40.4194,40.483,40.2108,40.2924,323745.0
2018-01-05 10:45:00,44.43,44.53,44.36,44.45,208844.0,40.3106,40.4013,40.2471,40.3287,208844.0
2018-01-05 10:50:00,44.45,44.55,44.45,44.53,205455.0,40.3287,40.4194,40.3287,40.4013,205455.0
2018-01-05 10:55:00,44.53,44.64,44.48,44.63,157213.0,40.4013,40.5011,40.3559,40.492,157213.0
2018-01-05 11:00:00,44.63,44.77,44.62,44.66,205243.0,40.492,40.619,40.483,40.5192,205243.0
2018-01-05 11:05:00,44.66,44.74,44.65,44.71,52064.0,40.5192,40.5918,40.5102,40.5646,52064.0
2018-01-05 11:10:00,44.71,44.78,44.7,44.77,103186.0,40.5646,40.6281,40.5555,40.619,103186.0
2018-01-05 11:15:00,44.77,44.78,44.71,44.76,100536.0,40.619,40.6281,40.5646,40.61,100536.0
2018-01-05 11:20:00,44.75,44.77,44.69,44.7,72699.0,40.6009,40.619,40.5465,40.5555,72699.0
2018-01-05 11:25:00,44.71,44.83,44.71,44.83,165328.0,40.5646,40.6735,40.5646,40.6735,165328.0
2018-01-05 11:30:00,44.82,44.88,44.77,44.86,96681.0,40.6644,40.7188,40.619,40.7007,96681.0
2018-01-05 11:35:00,44.85,44.9,44.81,44.84,205926.0,40.6916,40.737,40.6553,40.6826,205926.0
2018-01-05 11:40:00,44.85,44.92,44.8,44.87,317859.0,40.6916,40.7551,40.6463,40.7098,317859.0
2018-01-05 11:45:00,44.88,44.91,44.86,44.89,208638.0,40.7188,40.7461,40.7007,40.7279,208638.0
2018-01-05 11:50:00,44.89,44.99,44.88,44.99,363505.0,40.7279,40.8186,40.7188,40.8186,363505.0
2018-01-05 11:55:00,44.98,45.1,44.97,45.03,887324.0,40.8096,40.9184,40.8005,40.8549,887324.0
2018-01-05 12:00:00,45.04,45.05,44.98,45.02,333029.0,40.864,40.8731,40.8096,40.8459,333029.0
2018-01-05 12:05:00,45.02,45.09,44.98,45.06,172432.0,40.8459,40.9094,40.8096,40.8822,172432.0
2018-01-05 12:10:00,45.05,45.13,45.01,45.13,131821.0,40.8731,40.9457,40.8368,40.9457,131821.0
2018-01-05 12:15:00,45.13,45.18,45.02,45.02,171086.0,40.9457,40.991,40.8459,40.8459,171086.0
2018-01-05 12:20:00,45.02,45.1,45.01,45.08,112623.0,40.8459,40.9184,40.8368,40.9003,112623.0
2018-01-05 12:25:00,45.08,45.09,45.0,45.04,79706.0,40.9003,40.9094,40.8277,40.864,79706.0
2018-01-05 12:30:00,45.04,45.11,45.03,45.07,98095.0,40.864,40.9275,40.8549,40.8912,98095.0
2018-01-05 12:35:00,45.07,45.09,45.03,45.04,62351.0,40.8912,40.9094,40.8549,40.864,62351.0
2018-01-05 12:40:00,45.03,45.06,44.99,45.04,129940.0,40.8549,40.8822,40.8186,40.864,129940.0
2018-01-05 12:45:00,45.05,45.1,45.0,45.08,247815.0,40.8731,40.9184,40.8277,40.9003,247815.0
2018-01-05 12:50:00,45.08,45.11,45.07,45.07,84360.0,40.9003,40.9275,40.8912,40.8912,84360.0
2018-01-05 12:55:00,45.06,45.07,45.01,45.04,89444.0,40.8822,40.8912,40.8368,40.864,89444.0
2018-01-05 13:00:00,45.04,45.12,45.03,45.12,63708.0,40.864,40.9366,40.8549,40.9366,63708.0
2018-01-05 13:05:00,45.11,45.16,45.09,45.09,148877.0,40.9275,40.9729,40.9094,40.9094,148877.0
2018-01-05 13:10:00,45.09,45.14,45.04,45.11,96844.0,40.9094,40.9547,40.864,40.9275,96844.0
2018-01-05 13:15:00,45.12,45.25,45.11,45.17,251114.0,40.9366,41.0545,40.9275,40.982,251114.0
2018-01-05 13:20:00,45.17,45.25,45.1,45.16,187355.0,40.982,41.0545,40.9184,40.9729,187355.0
2018-01-05 13:25:00,45.16,45.18,45.13,45.17,124897.0,40.9729,40.991,40.9457,40.982,124897.0
2018-01-05 13:30:00,45.17,45.18,45.12,45.15,106047.0,40.982,40.991,40.9366,40.9638,106047.0
2018-01-05 13:35:00,45.14,45.21,45.14,45.21,101172.0,40.9547,41.0183,40.9547,41.0183,101172.0
2018-01-05 13:40:00,45.21,45.26,45.18,45.25,98478.0,41.0183,41.0636,40.991,41.0545,98478.0
2018-01-05 13:45:00,45.24,45.28,45.23,45.27,79959.0,41.0455,41.0818,41.0364,41.0727,79959.0
2018-01-05 13:50:00,45.27,45.28,45.19,45.23,84109.0,41.0727,41.0818,41.0001,41.0364,84109.0
2018-01-05 13:55:00,45.23,45.27,45.23,45.25,44679.0,41.0364,41.0727,41.0364,41.0545,44679.0
2018-01-05 14:00:00,45.25,45.34,45.24,45.28,146396.0,41.0545,41.1362,41.0455,41.0818,146396.0
2018-01-05 14:05:00,45.29,45.38,45.28,45.34,174990.0,41.0908,41.1725,41.0818,41.1362,174990.0
2018-01-05 14:10:00,45.33,45.37,45.29,45.32,81549.0,41.1271,41.1634,41.0908,41.1181,81549.0
2018-01-05 14:15:00,45.31,45.36,45.3,45.34,58059.0,41.109,41.1543,41.0999,41.1362,58059.0
2018-01-05 14:20:00,45.35,45.38,45.32,45.33,116592.0,41.1453,41.1725,41.1181,41.1271,116592.0
2018-01-05 14:25:00,45.32,45.39,45.31,45.31,111683.0,41.1181,41.1816,41.109,41.109,111683.0
2018-01-05 14:30:00,45.31,45.34,45.29,45.31,72228.0,41.109,41.1362,41.0908,41.109,72228.0
2018-01-05 14:35:00,45.3,45.4,45.3,45.39,126125.0,41.0999,41.1906,41.0999,41.1816,126125.0
2018-01-05 14:40:00,45.39,45.41,45.33,45.37,86928.0,41.1816,41.1997,41.1271,41.1634,86928.0
2018-01-05 14:45:00,45.37,45.43,45.36,45.39,79550.0,41.1634,41.2179,41.1543,41.1816,79550.0
2018-01-05 14:50:00,45.39,45.39,45.32,45.35,98463.0,41.1816,41.1816,41.1181,41.1453,98463.0
2018-01-05 14:55:00,45.35,45.42,45.35,45.4,101576.0,41.1453,41.2088,41.1453,41.1906,101576.0
2018-01-05 15:00:00,45.4,45.45,45.39,45.45,104108.0,41.1906,41.236,41.1816,41.236,104108.0
2018-01-05 15:05:00,45.45,45.53,45.44,45.52,326329.0,41.236,41.3086,41.2269,41.2995,326329.0
2018-01-05 15:10:00,45.51,45.55,45.5,45.55,123771.0,41.2904,41.3267,41.2814,41.3267,123771.0
2018-01-05 15:15:00,45.55,45.56,45.54,45.55,124852.0,41.3267,41.3358,41.3177,41.3267,124852.0
2018-01-05 15:20:00,45.55,45.55,45.5,45.55,112187.0,41.3267,41.3267,41.2814,41.3267,112187.0
2018-01-05 15:25:00,45.55,45.58,45.52,45.58,136459.0,41.3267,41.3539,41.2995,41.3539,136459.0
2018-01-05 15:30:00,45.58,45.71,45.57,45.71,254199.0,41.3539,41.4719,41.3449,41.4719,254199.0
2018-01-05 15:35:00,45.71,45.78,45.64,45.76,328113.0,41.4719,41.5354,41.4084,41.5173,328113.0
2018-01-05 15:40:00,45.76,45.83,45.67,45.67,369612.0,41.5173,41.5808,41.4356,41.4356,369612.0
2018-01-05 15:45:00,45.67,45.78,45.67,45.77,371783.0,41.4356,41.5354,41.4356,41.5263,371783.0
2018-01-05 15:50:00,45.76,45.76,45.6,45.61,472995.0,41.5173,41.5173,41.3721,41.3812,472995.0
2018-01-05 15:55:00,45.61,45.68,45.57,45.65,722446.0,41.3812,41.4447,41.3449,41.4175,722446.0
2018-01-08 09:30:00,45.68,45.97,45.58,45.86,1071246.0,41.4447,41.7078,41.3539,41.608,1071246.0
2018-01-08 09:35:00,45.87,45.95,45.57,45.66,361285.0,41.6171,41.6896,41.3449,41.4265,361285.0
2018-01-08 09:40:00,45.68,45.72,45.59,45.63,324156.0,41.4447,41.481,41.363,41.3993,324156.0
2018-01-08 09:45:00,45.64,45.83,45.64,45.73,329331.0,41.4084,41.5808,41.4084,41.49,329331.0
2018-01-08 09:50:00,45.73,46.09,45.57,46.04,665655.0,41.49,41.8167,41.3449,41.7713,665655.0
2018-01-08 09:55:00,46.05,46.09,45.9,45.98,431739.0,41.7804,41.8167,41.6443,41.7169,431739.0
2018-01-08 10:00:00,45.98,46.05,45.81,45.9,249026.0,41.7169,41.7804,41.5626,41.6443,249026.0
2018-01-08 10:05:00,45.89,45.92,45.76,45.81,235642.0,41.6352,41.6624,41.5173,41.5626,235642.0
2018-01-08 10:10:00,45.82,45.98,45.8,45.97,149050.0,41.5717,41.7169,41.5535,41.7078,149050.0
2018-01-08 10:15:00,45.98,46.0,45.86,45.91,208114.0,41.7169,41.735,41.608,41.6533,208114.0
2018-01-08 10:20:00,45.91,45.91,45.77,45.8,169385.0,41.6533,41.6533,41.5263,41.5535,169385.0
2018-01-08 10:25:00,45.8,45.95,45.71,45.92,254101.0,41.5535,41.6896,41.4719,41.6624,254101.0
2018-01-08 10:30:00,45.93,45.97,45.82,45.84,151081.0,41.6715,41.7078,41.5717,41.5898,151081.0
2018-01-08 10:35:00,45.85,45.87,45.74,45.75,201848.0,41.5989,41.6171,41.4991,41.5082,201848.0
2018-01-08 10:40:00,45.75,45.77,45.57,45.59,152531.0,41.5082,41.5263,41.3449,41.363,152531.0
2018-01-08 10:45:00,45.59,45.75,45.56,45.65,171511.0,41.363,41.5082,41.3358,41.4175,171511.0
2018-01-08 10:50:00,45.66,45.69,45.59,45.59,187326.0,41.4265,41.4537,41.363,41.363,187326.0
2018-01-08 10:55:00,45.6,45.69,45.57,45.67,136419.0,41.3721,41.4537,41.3449,41.4356,136419.0
2018-01-08 11:00:00,45.66,45.73,45.65,45.67,123876.0,41.4265,41.49,41.4175,41.4356,123876.0
2018-01-08 11:05:00,45.67,45.67,45.58,45.64,323017.0,41.4356,41.4356,41.3539,41.4084,323017.0
2018-01-08 11:10:00,45.65,45.82,45.62,45.82,169759.0,41.4175,41.5717,41.3902,41.5717,169759.0
2018-01-08 11:15:00,45.82,45.83,45.73,45.82,95925.0,41.5717,41.5808,41.49,41.5717,95925.0
2018-01-08 11:20:00,45.82,45.86,45.79,45.81,91801.0,41.5717,41.608,41.5445,41.5626,91801.0
2018-01-08 11:25:00,45.8,45.95,45.79,45.87,109381.0,41.5535,41.6896,41.5445,41.6171,109381.0
2018-01-08 11:30:00,45.88,45.96,45.86,45.89,115954.0,41.6261,41.6987,41.608,41.6352,115954.0
2018-01-08 11:35:00,45.89,45.99,45.89,45.99,67417.0,41.6352,41.7259,41.6352,41.7259,67417.0
2018-01-08 11:40:00,45.99,46.03,45.95,46.0,102307.0,41.7259,41.7622,41.6896,41.735,102307.0
2018-01-08 11:45:00,46.0,46.08,45.97,46.03,110996.0,41.735,41.8076,41.7078,41.7622,110996.0
2018-01-08 11:50:00,46.04,46.06,45.95,45.99,147408.0,41.7713,41.7894,41.6896,41.7259,147408.0
2018-01-08 11:55:00,45.99,46.04,45.96,45.98,137926.0,41.7259,41.7713,41.6987,41.7169,137926.0
2018-01-08 12:00:00,45.98,46.08,45.98,46.04,106525.0,41.7169,41.8076,41.7169,41.7713,106525.0
2018-01-08 12:05:00,46.04,46.15,46.03,46.15,136324.0,41.7713,41.8711,41.7622,41.8711,136324.0
2018-01-08 12:10:00,46.15,46.23,46.11,46.16,181131.0,41.8711,41.9437,41.8348,41.8802,181131.0
2018-01-08 12:15:00,46.16,46.18,46.09,46.13,81748.0,41.8802,41.8983,41.8167,41.853,81748.0
2018-01-08 12:20:00,46.14,46.15,46.07,46.1,138230.0,41.862,41.8711,41.7985,41.8257,138230.0
2018-01-08 12:25:00,46.1,46.11,46.03,46.04,87276.0,41.8257,41.8348,41.7622,41.7713,87276.0
2018-01-08 12:30:00,46.03,46.04,45.96,45.98,112718.0,41.7622,41.7713,41.6987,41.7169,112718.0
2018-01-08 12:35:00,45.98,46.09,45.97,46.05,96259.0,41.7169,41.8167,41.7078,41.7804,96259.0
2018-01-08 12:40:00,46.04,46.08,46.03,46.05,44549.0,41.7713,41.8076,41.7622,41.7804,44549.0
2018-01-08 12:45:00,46.06,46.06,46.01,46.05,69028.0,41.7894,41.7894,41.7441,41.7804,69028.0
2018-01-08 12:50:00,46.04,46.07,46.03,46.04,26523.0,41.7713,41.7985,41.7622,41.7713,26523.0
2018-01-08 12:55:00,46.03,46.05,46.01,46.03,53007.0,41.7622,41.7804,41.7441,41.7622,53007.0
2018-01-08 13:00:00,46.03,46.07,46.01,46.03,53204.0,41.7622,41.7985,41.7441,41.7622,53204.0
2018-01-08 13:05:00,46.04,46.04,46.0,46.03,32915.0,41.7713,41.7713,41.735,41.7622,32915.0
2018-01-08 13:10:00,46.03,46.04,45.95,46.03,74180.0,41.7622,41.7713,41.6896,41.7622,74180.0
2018-01-08 13:15:00,46.03,46.04,45.98,46.0,37825.0,41.7622,41.7713,41.7169,41.735,37825.0
2018-01-08 13:20:00,46.01,46.05,46.0,46.04,43477.0,41.7441,41.7804,41.735,41.7713,43477.0
2018-01-08 13:25:00,46.04,46.11,46.03,46.11,60295.0,41.7713,41.8348,41.7622,41.8348,60295.0
2018-01-08 13:30:00,46.1,46.1,46.06,46.09,33383.0,41.8257,41.8257,41.7894,41.8167,33383.0
2018-01-08 13:35:00,46.1,46.1,46.05,46.08,45314.0,41.8257,41.8257,41.7804,41.8076,45314.0
2018-01-08 13:40:00,46.09,46.09,46.07,46.09,31199.0,41.8167,41.8167,41.7985,41.8167,31199.0
2018-01-08 13:45:00,46.09,46.17,46.07,46.17,75086.0,41.8167,41.8892,41.7985,41.8892,75086.0
2018-01-08 13:50:00,46.17,46.34,46.16,46.3,175535.0,41.8892,42.0435,41.8802,42.0072,175535.0
2018-01-08 13:55:00,46.31,46.35,46.27,46.29,86076.0,42.0163,42.0526,41.98,41.9981,86076.0
2018-01-08 14:00:00,46.29,46.36,46.28,46.35,43660.0,41.9981,42.0616,41.989,42.0526,43660.0
2018-01-08 14:05:00,46.36,46.36,46.26,46.28,58573.0,42.0616,42.0616,41.9709,41.989,58573.0
2018-01-08 14:10:00,46.28,46.42,46.28,46.38,153444.0,41.989,42.1161,41.989,42.0798,153444.0
2018-01-08 14:15:00,46.38,46.47,46.3,46.3,113376.0,42.0798,42.1614,42.0072,42.0072,113376.0
2018-01-08 14:20:00,46.3,46.48,46.28,46.46,216045.0,42.0072,42.1705,41.989,42.1524,216045.0
2018-01-08 14:25:00,46.46,46.5,46.32,46.34,155746.0,42.1524,42.1886,42.0253,42.0435,155746.0
2018-01-08 14:30:00,46.34,46.39,46.28,46.28,111303.0,42.0435,42.0888,41.989,41.989,111303.0
2018-01-08 14:35:00,46.28,46.31,46.25,46.26,70563.0,41.989,42.0163,41.9618,41.9709,70563.0
2018-01-08 14:40:00,46.26,46.29,46.25,46.29,87598.0,41.9709,41.9981,41.9618,41.9981,87598.0
2018-01-08 14:45:00,46.28,46.3,46.18,46.18,154794.0,41.989,42.0072,41.8983,41.8983,154794.0
2018-01-08 14:50:00,46.18,46.2,46.06,46.13,87576.0,41.8983,41.9165,41.7894,41.853,87576.0
2018-01-08 14:55:00,46.12,46.13,46.09,46.12,71059.0,41.8439,41.853,41.8167,41.8439,71059.0
2018-01-08 15:00:00,46.12,46.17,46.1,46.16,120101.0,41.8439,41.8892,41.8257,41.8802,120101.0
2018-01-08 15:05:00,46.15,46.19,46.12,46.14,118566.0,41.8711,41.9074,41.8439,41.862,118566.0
2018-01-08 15:10:00,46.15,46.17,46.09,46.14,111690.0,41.8711,41.8892,41.8167,41.862,111690.0
2018-01-08 15:15:00,46.14,46.14,46.11,46.14,46322.0,41.862,41.862,41.8348,41.862,46322.0
2018-01-08 15:20:00,46.14,46.18,46.11,46.13,70439.0,41.862,41.8983,41.8348,41.853,70439.0
2018-01-08 15:25:00,46.14,46.14,46.09,46.11,117248.0,41.862,41.862,41.8167,41.8348,117248.0
2018-01-08 15:30:00,46.1,46.12,46.08,46.12,70415.0,41.8257,41.8439,41.8076,41.8439,70415.0
2018-01-08 15:35:00,46.11,46.14,46.09,46.1,107928.0,41.8348,41.862,41.8167,41.8257,107928.0
2018-01-08 15:40:00,46.11,46.21,46.1,46.16,114816.0,41.8348,41.9255,41.8257,41.8802,114816.0
2018-01-08 15:45:00,46.16,46.22,46.15,46.21,141129.0,41.8802,41.9346,41.8711,41.9255,141129.0
2018-01-08 15:50:00,46.21,46.22,46.15,46.16,173475.0,41.9255,41.9346,41.8711,41.8802,173475.0
2018-01-08 15:55:00,46.17,46.19,46.1,46.11,414211.0,41.8892,41.9074,41.8257,41.8348,414211.0
2018-01-09 09:30:00,46.49,46.66,46.3,46.61,871516.0,42.1796,42.3338,42.0072,42.2884,871516.0
2018-01-09 09:35:00,46.61,46.8,46.55,46.55,435624.0,42.2884,42.4608,42.234,42.234,435624.0
2018-01-09 09:40:00,46.55,46.56,46.23,46.26,507029.0,42.234,42.2431,41.9437,41.9709,507029.0
2018-01-09 09:45:00,46.26,46.48,46.25,46.37,262510.0,41.9709,42.1705,41.9618,42.0707,262510.0
2018-01-09 09:50:00,46.38,46.39,46.24,46.35,346968.0,42.0798,42.0888,41.9528,42.0526,346968.0
2018-01-09 09:55:00,46.34,46.42,46.27,46.27,185193.0,42.0435,42.1161,41.98,41.98,185193.0
2018-01-09 10:00:00,46.27,46.32,46.18,46.27,239848.0,41.98,42.0253,41.8983,41.98,239848.0
2018-01-09 10:05:00,46.27,46.33,46.21,46.31,260852.0,41.98,42.0344,41.9255,42.0163,260852.0
2018-01-09 10:10:00,46.32,46.32,46.21,46.27,164638.0,42.0253,42.0253,41.9255,41.98,164638.0
2018-01-09 10:15:00,46.27,46.45,46.26,46.4,228179.0,41.98,42.1433,41.9709,42.0979,228179.0
2018-01-09 10:20:00,46.4,46.42,46.11,46.11,207606.0,42.0979,42.1161,41.8348,41.8348,207606.0
2018-01-09 10:25:00,46.12,46.15,46.02,46.13,238775.0,41.8439,41.8711,41.7531,41.853,238775.0
2018-01-09 10:30:00,46.12,46.16,45.97,45.98,265693.0,41.8439,41.8802,41.7078,41.7169,265693.0
2018-01-09 10:35:00,45.98,46.02,45.8,45.8,289645.0,41.7169,41.7531,41.5535,41.5535,289645.0
2018-01-09 10:40:00,45.8,46.0,45.79,45.96,290863.0,41.5535,41.735,41.5445,41.6987,290863.0
2018-01-09 10:45:00,45.97,46.11,45.95,46.03,146145.0,41.7078,41.8348,41.6896,41.7622,146145.0
2018-01-09 10:50:00,46.03,46.09,45.97,46.02,122414.0,41.7622,41.8167,41.7078,41.7531,122414.0
2018-01-09 10:55:00,46.03,46.24,46.03,46.23,101472.0,41.7622,41.9528,41.7622,41.9437,101472.0
2018-01-09 11:00:00,46.22,46.26,46.12,46.12,121545.0,41.9346,41.9709,41.8439,41.8439,121545.0
2018-01-09 11:05:00,46.12,46.18,46.08,46.09,55745.0,41.8439,41.8983,41.8076,41.8167,55745.0
2018-01-09 11:10:00,46.08,46.17,46.05,46.13,84229.0,41.8076,41.8892,41.7804,41.853,84229.0
2018-01-09 11:15:00,46.13,46.25,46.13,46.23,97249.0,41.853,41.9618,41.853,41.9437,97249.0
2018-01-09 11:20:00,46.24,46.32,46.17,46.19,240834.0,41.9528,42.0253,41.8892,41.9074,240834.0
2018-01-09 11:25:00,46.18,46.23,46.15,46.2,92096.0,41.8983,41.9437,41.8711,41.9165,92096.0
2018-01-09 11:30:00,46.21,46.21,46.11,46.19,71627.0,41.9255,41.9255,41.8348,41.9074,71627.0
2018-01-09 11:35:00,46.2,46.29,46.2,46.24,201312.0,41.9165,41.9981,41.9165,41.9528,201312.0
2018-01-09 11:40:00,46.25,46.36,46.23,46.28,92941.0,41.9618,42.0616,41.9437,41.989,92941.0
2018-01-09 11:45:00,46.28,46.31,46.23,46.29,62666.0,41.989,42.0163,41.9437,41.9981,62666.0
2018-01-09 11:50:00,46.28,46.37,46.27,46.33,145531.0,41.989,42.0707,41.98,42.0344,145531.0
2018-01-09 11:55:00,46.33,46.43,46.32,46.42,101883.0,42.0344,42.1251,42.0253,42.1161,101883.0
2018-01-09 12:00:00,46.42,46.42,46.25,46.28,97386.0,42.1161,42.1161,41.9618,41.989,97386.0
2018-01-09 12:05:00,46.28,46.34,46.23,46.32,50318.0,41.989,42.0435,41.9437,42.0253,50318.0
2018-01-09 12:10:00,46.32,46.38,46.31,46.38,69433.0,42.0253,42.0798,42.0163,42.0798,69433.0
2018-01-09 12:15:00,46.38,46.44,46.29,46.34,175006.0,42.0798,42.1342,41.9981,42.0435,175006.0
2018-01-09 12:20:00,46.34,46.36,46.29,46.32,39556.0,42.0435,42.0616,41.9981,42.0253,39556.0
2018-01-09 12:25:00,46.32,46.36,46.31,46.35,48495.0,42.0253,42.0616,42.0163,42.0526,48495.0
2018-01-09 12:30:00,46.35,46.36,46.29,46.31,79884.0,42.0526,42.0616,41.9981,42.0163,79884.0
2018-01-09 12:35:00,46.31,46.31,46.25,46.27,36949.0,42.0163,42.0163,41.9618,41.98,36949.0
2018-01-09 12:40:00,46.26,46.3,46.25,46.27,38565.0,41.9709,42.0072,41.9618,41.98,38565.0
2018-01-09 12:45:00,46.26,46.27,46.15,46.2,100529.0,41.9709,41.98,41.8711,41.9165,100529.0
2018-01-09 12:50:00,46.2,46.25,46.18,46.23,223184.0,41.9165,41.9618,41.8983,41.9437,223184.0
2018-01-09 12:55:00,46.23,46.26,46.21,46.22,44161.0,41.9437,41.9709,41.9255,41.9346,44161.0
2018-01-09 13:00:00,46.21,46.22,46.16,46.16,53560.0,41.9255,41.9346,41.8802,41.8802,53560.0
2018-01-09 13:05:00,46.16,46.19,46.11,46.19,157265.0,41.8802,41.9074,41.8348,41.9074,157265.0
2018-01-09 13:10:00,46.19,46.24,46.18,46.24,61416.0,41.9074,41.9528,41.8983,41.9528,61416.0
2018-01-09 13:15:00,46.23,46.24,46.15,46.2,58816.0,41.9437,41.9528,41.8711,41.9165,58816.0
2018-01-09 13:20:00,46.19,46.21,46.13,46.18,64982.0,41.9074,41.9255,41.853,41.8983,64982.0
2018-01-09 13:25:00,46.17,46.2,46.16,46.16,50425.0,41.8892,41.9165,41.8802,41.8802,50425.0
2018-01-09 13:30:00,46.17,46.24,46.16,46.18,69193.0,41.8892,41.9528,41.8802,41.8983,69193.0
2018-01-09 13:35:00,46.19,46.23,46.18,46.18,76706.0,41.9074,41.9437,41.8983,41.8983,76706.0
2018-01-09 13:40:00,46.19,46.22,46.18,46.22,28030.0,41.9074,41.9346,41.8983,41.9346,28030.0
2018-01-09 13:45:00,46.21,46.22,46.17,46.17,57831.0,41.9255,41.9346,41.8892,41.8892,57831.0
2018-01-09 13:50:00,46.17,46.17,46.13,46.15,66592.0,41.8892,41.8892,41.853,41.8711,66592.0
2018-01-09 13:55:00,46.15,46.18,46.15,46.17,48197.0,41.8711,41.8983,41.8711,41.8892,48197.0
2018-01-09 14:00:00,46.17,46.18,46.12,46.15,86353.0,41.8892,41.8983,41.8439,41.8711,86353.0
2018-01-09 14:05:00,46.15,46.21,46.14,46.2,86816.0,41.8711,41.9255,41.862,41.9165,86816.0
2018-01-09 14:10:00,46.2,46.2,46.15,46.18,66865.0,41.9165,41.9165,41.8711,41.8983,66865.0
2018-01-09 14:15:00,46.17,46.23,46.14,46.23,82003.0,41.8892,41.9437,41.862,41.9437,82003.0
2018-01-09 14:20:00,46.22,46.25,46.2,46.22,78791.0,41.9346,41.9618,41.9165,41.9346,78791.0
2018-01-09 14:25:00,46.21,46.22,46.15,46.17,55035.0,41.9255,41.9346,41.8711,41.8892,55035.0
2018-01-09 14:30:00,46.17,46.19,46.12,46.19,72276.0,41.8892,41.9074,41.8439,41.9074,72276.0
2018-01-09 14:35:00,46.19,46.22,46.17,46.21,78955.0,41.9074,41.9346,41.8892,41.9255,78955.0
2018-01-09 14:40:00,46.21,46.22,46.19,46.22,57544.0,41.9255,41.9346,41.9074,41.9346,57544.0
2018-01-09 14:45:00,46.21,46.21,46.14,46.16,81598.0,41.9255,41.9255,41.862,41.8802,81598.0
2018-01-09 14:50:00,46.16,46.16,46.13,46.15,42690.0,41.8802,41.8802,41.853,41.8711,42690.0
2018-01-09 14:55:00,46.14,46.18,46.11,46.15,147017.0,41.862,41.8983,41.8348,41.8711,147017.0
2018-01-09 15:00:00,46.15,46.23,46.13,46.21,89446.0,41.8711,41.9437,41.853,41.9255,89446.0
2018-01-09 15:05:00,46.21,46.24,46.18,46.23,137142.0,41.9255,41.9528,41.8983,41.9437,137142.0
2018-01-09 15:10:00,46.22,46.24,46.19,46.21,131260.0,41.9346,41.9528,41.9074,41.9255,131260.0
2018-01-09 15:15:00,46.22,46.26,46.15,46.16,199015.0,41.9346,41.9709,41.8711,41.8802,199015.0
2018-01-09 15:20:00,46.16,46.19,46.14,46.15,111925.0,41.8802,41.9074,41.862,41.8711,111925.0
2018-01-09 15:25:00,46.15,46.17,46.08,46.09,77734.0,41.8711,41.8892,41.8076,41.8167,77734.0
2018-01-09 15:30:00,46.09,46.14,46.08,46.14,66171.0,41.8167,41.862,41.8076,41.862,66171.0
2018-01-09 15:35:00,46.14,46.19,46.12,46.18,151738.0,41.862,41.9074,41.8439,41.8983,151738.0
2018-01-09 15:40:00,46.18,46.18,46.13,46.17,91517.0,41.8983,41.8983,41.853,41.8892,91517.0
2018-01-09 15:45:00,46.17,46.2,46.13,46.13,228560.0,41.8892,41.9165,41.853,41.853,228560.0
2018-01-09 15:50:00,46.13,46.19,46.1,46.15,185245.0,41.853,41.9074,41.8257,41.8711,185245.0
2018-01-09 15:55:00,46.15,46.18,46.1,46.13,448067.0,41.8711,41.8983,41.8257,41.853,448067.0
2018-01-10 09:30:00,45.44,45.77,45.33,45.55,904928.0,41.2269,41.5263,41.1271,41.3267,904928.0
2018-01-10 09:35:00,45.53,45.7,45.44,45.55,384895.0,41.3086,41.4628,41.2269,41.3267,384895.0
2018-01-10 09:40:00,45.55,45.63,45.38,45.46,403104.0,41.3267,41.3993,41.1725,41.2451,403104.0
2018-01-10 09:45:00,45.45,45.57,45.42,45.51,236400.0,41.236,41.3449,41.2088,41.2904,236400.0
2018-01-10 09:50:00,45.51,45.6,45.28,45.32,297948.0,41.2904,41.3721,41.0818,41.1181,297948.0
2018-01-10 09:55:00,45.3,45.4,45.18,45.38,259124.0,41.0999,41.1906,40.991,41.1725,259124.0
2018-01-10 10:00:00,45.39,45.41,45.19,45.2,199438.0,41.1816,41.1997,41.0001,41.0092,199438.0
2018-01-10 10:05:00,45.21,45.32,45.17,45.23,359734.0,41.0183,41.1181,40.982,41.0364,359734.0
2018-01-10 10:10:00,45.24,45.42,45.23,45.41,144907.0,41.0455,41.2088,41.0364,41.1997,144907.0
2018-01-10 10:15:00,45.42,45.47,45.3,45.34,137296.0,41.2088,41.2541,41.0999,41.1362,137296.0
2018-01-10 10:20:00,45.34,45.48,45.32,45.44,145090.0,41.1362,41.2632,41.1181,41.2269,145090.0
2018-01-10 10:25:00,45.45,45.48,45.31,45.33,224042.0,41.236,41.2632,41.109,41.1271,224042.0
2018-01-10 10:30:00,45.33,45.37,45.26,45.28,71260.0,41.1271,41.1634,41.0636,41.0818,71260.0
2018-01-10 10:35:00,45.28,45.43,45.27,45.38,90890.0,41.0818,41.2179,41.0727,41.1725,90890.0
2018-01-10 10:40:00,45.39,45.43,45.27,45.28,119779.0,41.1816,41.2179,41.0727,41.0818,119779.0
2018-01-10 10:45:00,45.28,45.34,45.24,45.32,126720.0,41.0818,41.1362,41.0455,41.1181,126720.0
2018-01-10 10:50:00,45.31,45.34,45.25,45.32,95933.0,41.109,41.1362,41.0545,41.1181,95933.0
2018-01-10 10:55:00,45.32,45.41,45.28,45.38,142750.0,41.1181,41.1997,41.0818,41.1725,142750.0
2018-01-10 11:00:00,45.38,45.53,45.37,45.53,143605.0,41.1725,41.3086,41.1634,41.3086,143605.0
2018-01-10 11:05:00,45.53,45.71,45.52,45.65,148969.0,41.3086,41.4719,41.2995,41.4175,148969.0
2018-01-10 11:10:00,45.65,45.69,45.57,45.59,117067.0,41.4175,41.4537,41.3449,41.363,117067.0
2018-01-10 11:15:00,45.59,45.61,45.52,45.55,124239.0,41.363,41.3812,41.2995,41.3267,124239.0
2018-01-10 11:20:00,45.55,45.6,45.53,45.6,219014.0,41.3267,41.3721,41.3086,41.3721,219014.0
2018-01-10 11:25:00,45.6,45.7,45.6,45.66,111750.0,41.3721,41.4628,41.3721,41.4265,111750.0
2018-01-10 11:30:00,45.66,45.67,45.54,45.58,66946.0,41.4265,41.4356,41.3177,41.3539,66946.0
2018-01-10 11:35:00,45.58,45.65,45.52,45.63,231544.0,41.3539,41.4175,41.2995,41.3993,231544.0
2018-01-10 11:40:00,45.63,45.68,45.59,45.59,80292.0,41.3993,41.4447,41.363,41.363,80292.0
2018-01-10 11:45:00,45.6,45.66,45.59,45.62,59337.0,41.3721,41.4265,41.363,41.3902,59337.0
2018-01-10 11:50:00,45.62,45.7,45.61,45.69,80433.0,41.3902,41.4628,41.3812,41.4537,80433.0
2018-01-10 11:55:00,45.68,45.74,45.66,45.72,52289.0,41.4447,41.4991,41.4265,41.481,52289.0
2018-01-10 12:00:00,45.71,45.82,45.7,45.79,86368.0,41.4719,41.5717,41.4628,41.5445,86368.0
2018-01-10 12:05:00,45.79,45.8,45.72,45.73,182788.0,41.5445,41.5535,41.481,41.49,182788.0
2018-01-10 12:10:00,45.74,45.74,45.69,45.73,49656.0,41.4991,41.4991,41.4537,41.49,49656.0
2018-01-10 12:15:00,45.74,45.8,45.73,45.8,49436.0,41.4991,41.5535,41.49,41.5535,49436.0
2018-01-10 12:20:00,45.8,45.88,45.79,45.85,113599.0,41.5535,41.6261,41.5445,41.5989,113599.0
2018-01-10 12:25:00,45.85,45.88,45.7,45.74,138472.0,41.5989,41.6261,41.4628,41.4991,138472.0
2018-01-10 12:30:00,45.75,45.81,45.71,45.79,65919.0,41.5082,41.5626,41.4719,41.5445,65919.0
2018-01-10 12:35:00,45.78,45.92,45.76,45.91,76459.0,41.5354,41.6624,41.5173,41.6533,76459.0
2018-01-10 12:40:00,45.91,45.94,45.84,45.84,180491.0,41.6533,41.6806,41.5898,41.5898,180491.0
2018-01-10 12:45:00,45.83,45.92,45.76,45.77,102239.0,41.5808,41.6624,41.5173,41.5263,102239.0
2018-01-10 12:50:00,45.77,45.81,45.72,45.78,45156.0,41.5263,41.5626,41.481,41.5354,45156.0
2018-01-10 12:55:00,45.78,45.8,45.75,45.79,27067.0,41.5354,41.5535,41.5082,41.5445,27067.0
2018-01-10 13:00:00,45.78,45.81,45.75,45.76,37228.0,41.5354,41.5626,41.5082,41.5173,37228.0
2018-01-10 13:05:00,45.76,45.85,45.75,45.83,34391.0,41.5173,41.5989,41.5082,41.5808,34391.0
2018-01-10 13:10:00,45.83,45.86,45.81,45.86,37203.0,41.5808,41.608,41.5626,41.608,37203.0
2018-01-10 13:15:00,45.86,45.88,45.83,45.85,28969.0,41.608,41.6261,41.5808,41.5989,28969.0
2018-01-10 13:20:00,45.84,45.97,45.82,45.97,54786.0,41.5898,41.7078,41.5717,41.7078,54786.0
2018-01-10 13:25:00,45.98,46.2,45.97,46.17,200340.0,41.7169,41.9165,41.7078,41.8892,200340.0
2018-01-10 13:30:00,46.16,46.19,46.11,46.16,68484.0,41.8802,41.9074,41.8348,41.8802,68484.0
2018-01-10 13:35:00,46.16,46.19,46.1,46.18,74766.0,41.8802,41.9074,41.8257,41.8983,74766.0
2018-01-10 13:40:00,46.18,46.27,46.16,46.25,85787.0,41.8983,41.98,41.8802,41.9618,85787.0
2018-01-10 13:45:00,46.25,46.38,46.25,46.35,104164.0,41.9618,42.0798,41.9618,42.0526,104164.0
2018-01-10 13:50:00,46.35,46.42,46.31,46.41,74651.0,42.0526,42.1161,42.0163,42.107,74651.0
2018-01-10 13:55:00,46.41,46.45,46.34,46.36,56412.0,42.107,42.1433,42.0435,42.0616,56412.0
2018-01-10 14:00:00,46.36,46.39,46.32,46.33,59514.0,42.0616,42.0888,42.0253,42.0344,59514.0
2018-01-10 14:05:00,46.32,46.33,46.15,46.19,104417.0,42.0253,42.0344,41.8711,41.9074,104417.0
2018-01-10 14:10:00,46.19,46.22,46.1,46.15,49490.0,41.9074,41.9346,41.8257,41.8711,49490.0
2018-01-10 14:15:00,46.14,46.15,46.0,46.04,66961.0,41.862,41.8711,41.735,41.7713,66961.0
2018-01-10 14:20:00,46.03,46.06,45.97,45.98,55557.0,41.7622,41.7894,41.7078,41.7169,55557.0
2018-01-10 14:25:00,45.98,46.03,45.96,45.98,64571.0,41.7169,41.7622,41.6987,41.7169,64571.0
2018-01-10 14:30:00,45.99,46.06,45.95,46.05,34108.0,41.7259,41.7894,41.6896,41.7804,34108.0
2018-01-10 14:35:00,46.05,46.07,45.98,46.02,40129.0,41.7804,41.7985,41.7169,41.7531,40129.0
2018-01-10 14:40:00,46.02,46.06,46.02,46.06,39766.0,41.7531,41.7894,41.7531,41.7894,39766.0
2018-01-10 14:45:00,46.07,46.07,46.02,46.03,43065.0,41.7985,41.7985,41.7531,41.7622,43065.0
2018-01-10 14:50:00,46.03,46.24,46.02,46.22,135979.0,41.7622,41.9528,41.7531,41.9346,135979.0
2018-01-10 14:55:00,46.23,46.24,46.13,46.16,63176.0,41.9437,41.9528,41.853,41.8802,63176.0
2018-01-10 15:00:00,46.15,46.19,46.1,46.12,52413.0,41.8711,41.9074,41.8257,41.8439,52413.0
2018-01-10 15:05:00,46.11,46.22,46.11,46.2,70483.0,41.8348,41.9346,41.8348,41.9165,70483.0
2018-01-10 15:10:00,46.21,46.23,46.19,46.23,45601.0,41.9255,41.9437,41.9074,41.9437,45601.0
2018-01-10 15:15:00,46.23,46.29,46.22,46.25,84725.0,41.9437,41.9981,41.9346,41.9618,84725.0
2018-01-10 15:20:00,46.25,46.3,46.24,46.29,471272.0,41.9618,42.0072,41.9528,41.9981,471272.0
2018-01-10 15:25:00,46.29,46.34,46.28,46.3,212596.0,41.9981,42.0435,41.989,42.0072,212596.0
2018-01-10 15:30:00,46.3,46.36,46.29,46.35,138259.0,42.0072,42.0616,41.9981,42.0526,138259.0
2018-01-10 15:35:00,46.35,46.39,46.33,46.33,66389.0,42.0526,42.0888,42.0344,42.0344,66389.0
2018-01-10 15:40:00,46.33,46.35,46.31,46.34,74290.0,42.0344,42.0526,42.0163,42.0435,74290.0
2018-01-10 15:45:00,46.33,46.39,46.31,46.34,171299.0,42.0344,42.0888,42.0163,42.0435,171299.0
2018-01-10 15:50:00,46.35,46.5,46.35,46.48,377615.0,42.0526,42.1886,42.0526,42.1705,377615.0
2018-01-10 15:55:00,46.48,46.49,46.42,46.44,513459.0,42.1705,42.1796,42.1161,42.1342,513459.0
2018-01-11 09:30:00,46.5,46.53,46.17,46.17,594662.0,42.1886,42.2159,41.8892,41.8892,594662.0
2018-01-11 09:35:00,46.17,46.22,46.0,46.02,415296.0,41.8892,41.9346,41.735,41.7531,415296.0
2018-01-11 09:40:00,46.02,46.12,45.82,46.1,354983.0,41.7531,41.8439,41.5717,41.8257,354983.0
2018-01-11 09:45:00,46.09,46.15,45.92,45.97,336442.0,41.8167,41.8711,41.6624,41.7078,336442.0
2018-01-11 09:50:00,45.96,46.13,45.93,46.1,103600.0,41.6987,41.853,41.6715,41.8257,103600.0
2018-01-11 09:55:00,46.1,46.13,46.06,46.11,99460.0,41.8257,41.853,41.7894,41.8348,99460.0
2018-01-11 10:00:00,46.1,46.28,46.09,46.28,101143.0,41.8257,41.989,41.8167,41.989,101143.0
2018-01-11 10:05:00,46.27,46.29,46.17,46.28,70832.0,41.98,41.9981,41.8892,41.989,70832.0
2018-01-11 10:10:00,46.27,46.46,46.27,46.43,138501.0,41.98,42.1524,41.98,42.1251,138501.0
2018-01-11 10:15:00,46.43,46.52,46.42,46.48,237490.0,42.1251,42.2068,42.1161,42.1705,237490.0
2018-01-11 10:20:00,46.47,46.5,46.39,46.45,333640.0,42.1614,42.1886,42.0888,42.1433,333640.0
2018-01-11 10:25:00,46.45,46.56,46.45,46.54,425412.0,42.1433,42.2431,42.1433,42.2249,425412.0
2018-01-11 10:30:00,46.54,46.55,46.35,46.35,113422.0,42.2249,42.234,42.0526,42.0526,113422.0
2018-01-11 10:35:00,46.34,46.39,46.28,46.33,276184.0,42.0435,42.0888,41.989,42.0344,276184.0
2018-01-11 10:40:00,46.34,46.41,46.28,46.33,76605.0,42.0435,42.107,41.989,42.0344,76605.0
2018-01-11 10:45:00,46.34,46.39,46.32,46.36,36853.0,42.0435,42.0888,42.0253,42.0616,36853.0
2018-01-11 10:50:00,46.36,46.4,46.35,46.4,50926.0,42.0616,42.0979,42.0526,42.0979,50926.0
2018-01-11 10:55:00,46.4,46.46,46.37,46.46,160528.0,42.0979,42.1524,42.0707,42.1524,160528.0
2018-01-11 11:00:00,46.46,46.54,46.44,46.47,77835.0,42.1524,42.2249,42.1342,42.1614,77835.0
2018-01-11 11:05:00,46.48,46.52,46.47,46.48,42775.0,42.1705,42.2068,42.1614,42.1705,42775.0
2018-01-11 11:10:00,46.49,46.52,46.39,46.4,77179.0,42.1796,42.2068,42.0888,42.0979,77179.0
2018-01-11 11:15:00,46.39,46.47,46.37,46.39,91256.0,42.0888,42.1614,42.0707,42.0888,91256.0
2018-01-11 11:20:00,46.38,46.42,46.28,46.38,157816.0,42.0798,42.1161,41.989,42.0798,157816.0
2018-01-11 11:25:00,46.39,46.39,46.33,46.39,67656.0,42.0888,42.0888,42.0344,42.0888,67656.0
2018-01-11 11:30:00,46.37,46.46,46.34,46.42,147963.0,42.0707,42.1524,42.0435,42.1161,147963.0
2018-01-11 11:35:00,46.4,46.4,46.34,46.36,42019.0,42.0979,42.0979,42.0435,42.0616,42019.0
2018-01-11 11:40:00,46.36,46.38,46.33,46.37,51390.0,42.0616,42.0798,42.0344,42.0707,51390.0
2018-01-11 11:45:00,46.37,46.45,46.36,46.37,36053.0,42.0707,42.1433,42.0616,42.0707,36053.0
2018-01-11 11:50:00,46.36,46.42,46.34,46.39,101615.0,42.0616,42.1161,42.0435,42.0888,101615.0
2018-01-11 11:55:00,46.38,46.39,46.35,46.36,43677.0,42.0798,42.0888,42.0526,42.0616,43677.0
2018-01-11 12:00:00,46.35,46.39,46.33,46.38,47186.0,42.0526,42.0888,42.0344,42.0798,47186.0
2018-01-11 12:05:00,46.38,46.42,46.35,46.42,69013.0,42.0798,42.1161,42.0526,42.1161,69013.0
2018-01-11 12:10:00,46.41,46.48,46.4,46.48,64414.0,42.107,42.1705,42.0979,42.1705,64414.0
2018-01-11 12:15:00,46.47,46.47,46.4,46.41,52929.0,42.1614,42.1614,42.0979,42.107,52929.0
2018-01-11 12:20:00,46.41,46.41,46.33,46.36,44738.0,42.107,42.107,42.0344,42.0616,44738.0
2018-01-11 12:25:00,46.35,46.48,46.35,46.43,170534.0,42.0526,42.1705,42.0526,42.1251,170534.0
2018-01-11 12:30:00,46.43,46.5,46.43,46.5,70809.0,42.1251,42.1886,42.1251,42.1886,70809.0
2018-01-11 12:35:00,46.5,46.59,46.5,46.58,141276.0,42.1886,42.2703,42.1886,42.2612,141276.0
2018-01-11 12:40:00,46.58,46.58,46.49,46.49,76284.0,42.2612,42.2612,42.1796,42.1796,76284.0
2018-01-11 12:45:00,46.48,46.51,46.47,46.48,33225.0,42.1705,42.1977,42.1614,42.1705,33225.0
2018-01-11 12:50:00,46.48,46.49,46.47,46.48,20394.0,42.1705,42.1796,42.1614,42.1705,20394.0
2018-01-11 12:55:00,46.49,46.53,46.48,46.53,32341.0,42.1796,42.2159,42.1705,42.2159,32341.0
2018-01-11 13:00:00,46.52,46.53,46.49,46.49,26349.0,42.2068,42.2159,42.1796,42.1796,26349.0
2018-01-11 13:05:00,46.5,46.5,46.44,46.46,56910.0,42.1886,42.1886,42.1342,42.1524,56910.0
2018-01-11 13:10:00,46.45,46.51,46.45,46.48,56504.0,42.1433,42.1977,42.1433,42.1705,56504.0
2018-01-11 13:15:00,46.48,46.52,46.46,46.49,34274.0,42.1705,42.2068,42.1524,42.1796,34274.0
2018-01-11 13:20:00,46.49,46.52,46.48,46.5,40657.0,42.1796,42.2068,42.1705,42.1886,40657.0
2018-01-11 13:25:00,46.49,46.5,46.45,46.45,25933.0,42.1796,42.1886,42.1433,42.1433,25933.0
2018-01-11 13:30:00,46.45,46.46,46.4,46.41,42615.0,42.1433,42.1524,42.0979,42.107,42615.0
2018-01-11 13:35:00,46.4,46.47,46.38,46.45,42505.0,42.0979,42.1614,42.0798,42.1433,42505.0
2018-01-11 13:40:00,46.45,46.45,46.4,46.44,21891.0,42.1433,42.1433,42.0979,42.1342,21891.0
2018-01-11 13:45:00,46.44,46.45,46.42,46.44,40960.0,42.1342,42.1433,42.1161,42.1342,40960.0
2018-01-11 13:50:00,46.44,46.49,46.43,46.46,41693.0,42.1342,42.1796,42.1251,42.1524,41693.0
2018-01-11 13:55:00,46.45,46.5,46.45,46.49,24499.0,42.1433,42.1886,42.1433,42.1796,24499.0
2018-01-11 14:00:00,46.49,46.49,46.42,46.48,57495.0,42.1796,42.1796,42.1161,42.1705,57495.0
2018-01-11 14:05:00,46.48,46.55,46.47,46.53,79218.0,42.1705,42.234,42.1614,42.2159,79218.0
2018-01-11 14:10:00,46.52,46.53,46.49,46.53,41356.0,42.2068,42.2159,42.1796,42.2159,41356.0
2018-01-11 14:15:00,46.52,46.58,46.52,46.57,78352.0,42.2068,42.2612,42.2068,42.2522,78352.0
2018-01-11 14:20:00,46.57,46.64,46.56,46.59,110391.0,42.2522,42.3157,42.2431,42.2703,110391.0
2018-01-11 14:25:00,46.59,46.69,46.58,46.68,79918.0,42.2703,42.361,42.2612,42.352,79918.0
2018-01-11 14:30:00,46.68,46.73,46.67,46.72,94550.0,42.352,42.3973,42.3429,42.3882,94550.0
2018-01-11 14:35:00,46.71,46.73,46.67,46.69,79775.0,42.3792,42.3973,42.3429,42.361,79775.0
2018-01-11 14:40:00,46.69,46.7,46.63,46.65,56059.0,42.361,42.3701,42.3066,42.3247,56059.0
2018-01-11 14:45:00,46.64,46.7,46.62,46.7,47816.0,42.3157,42.3701,42.2975,42.3701,47816.0
2018-01-11 14:50:00,46.7,46.72,46.68,46.7,79108.0,42.3701,42.3882,42.352,42.3701,79108.0
2018-01-11 14:55:00,46.71,46.71,46.68,46.69,46801.0,42.3792,42.3792,42.352,42.361,46801.0
2018-01-11 15:00:00,46.69,46.69,46.55,46.55,106736.0,42.361,42.361,42.234,42.234,106736.0
2018-01-11 15:05:00,46.56,46.59,46.55,46.57,79466.0,42.2431,42.2703,42.234,42.2522,79466.0
2018-01-11 15:10:00,46.56,46.57,46.46,46.5,87668.0,42.2431,42.2522,42.1524,42.1886,87668.0
2018-01-11 15:15:00,46.5,46.53,46.49,46.53,48432.0,42.1886,42.2159,42.1796,42.2159,48432.0
2018-01-11 15:20:00,46.51,46.53,46.5,46.52,40574.0,42.1977,42.2159,42.1886,42.2068,40574.0
2018-01-11 15:25:00,46.51,46.52,46.5,46.51,28696.0,42.1977,42.2068,42.1886,42.1977,28696.0
2018-01-11 15:30:00,46.51,46.54,46.47,46.54,96029.0,42.1977,42.2249,42.1614,42.2249,96029.0
2018-01-11 15:35:00,46.54,46.64,46.52,46.62,120878.0,42.2249,42.3157,42.2068,42.2975,120878.0
2018-01-11 15:40:00,46.63,46.65,46.56,46.58,92833.0,42.3066,42.3247,42.2431,42.2612,92833.0
2018-01-11 15:45:00,46.57,46.61,46.57,46.59,131417.0,42.2522,42.2884,42.2522,42.2703,131417.0
2018-01-11 15:50:00,46.59,46.64,46.56,46.61,191626.0,42.2703,42.3157,42.2431,42.2884,191626.0
2018-01-11 15:55:00,46.61,46.62,46.58,46.61,348203.0,42.2884,42.2975,42.2612,42.2884,348203.0
2018-01-12 09:30:00,46.68,47.09,46.65,46.98,1085758.0,42.352,42.7239,42.3247,42.6241,1085758.0
2018-01-12 09:35:00,46.97,47.23,46.94,47.17,475299.0,42.6151,42.851,42.5879,42.7965,475299.0
2018-01-12 09:40:00,47.18,47.18,46.75,46.81,482921.0,42.8056,42.8056,42.4155,42.4699,482921.0
2018-01-12 09:45:00,46.83,46.87,46.65,46.66,405670.0,42.488,42.5243,42.3247,42.3338,405670.0
2018-01-12 09:50:00,46.66,46.66,46.46,46.62,309071.0,42.3338,42.3338,42.1524,42.2975,309071.0
2018-01-12 09:55:00,46.63,46.71,46.55,46.66,130875.0,42.3066,42.3792,42.234,42.3338,130875.0
2018-01-12 10:00:00,46.65,46.66,46.53,46.65,98416.0,42.3247,42.3338,42.2159,42.3247,98416.0
2018-01-12 10:05:00,46.64,46.7,46.56,46.68,115696.0,42.3157,42.3701,42.2431,42.352,115696.0
2018-01-12 10:10:00,46.68,46.68,46.5,46.57,161579.0,42.352,42.352,42.1886,42.2522,161579.0
2018-01-12 10:15:00,46.57,46.64,46.51,46.58,97606.0,42.2522,42.3157,42.1977,42.2612,97606.0
2018-01-12 10:20:00,46.59,46.6,46.51,46.58,64938.0,42.2703,42.2794,42.1977,42.2612,64938.0
2018-01-12 10:25:00,46.57,46.59,46.51,46.56,83479.0,42.2522,42.2703,42.1977,42.2431,83479.0
2018-01-12 10:30:00,46.56,46.61,46.5,46.56,180765.0,42.2431,42.2884,42.1886,42.2431,180765.0
2018-01-12 10:35:00,46.56,46.76,46.56,46.74,126386.0,42.2431,42.4245,42.2431,42.4064,126386.0
2018-01-12 10:40:00,46.74,46.86,46.69,46.83,95617.0,42.4064,42.5153,42.361,42.488,95617.0
2018-01-12 10:45:00,46.83,46.91,46.8,46.81,129259.0,42.488,42.5606,42.4608,42.4699,129259.0
2018-01-12 10:50:00,46.82,46.85,46.76,46.76,79328.0,42.479,42.5062,42.4245,42.4245,79328.0
2018-01-12 10:55:00,46.76,46.77,46.68,46.75,49065.0,42.4245,42.4336,42.352,42.4155,49065.0
2018-01-12 11:00:00,46.75,46.78,46.73,46.75,55934.0,42.4155,42.4427,42.3973,42.4155,55934.0
2018-01-12 11:05:00,46.75,46.76,46.66,46.66,54039.0,42.4155,42.4245,42.3338,42.3338,54039.0
2018-01-12 11:10:00,46.67,46.74,46.67,46.73,57708.0,42.3429,42.4064,42.3429,42.3973,57708.0
2018-01-12 11:15:00,46.72,46.74,46.66,46.68,66701.0,42.3882,42.4064,42.3338,42.352,66701.0
2018-01-12 11:20:00,46.68,46.69,46.6,46.65,120855.0,42.352,42.361,42.2794,42.3247,120855.0
2018-01-12 11:25:00,46.65,46.75,46.65,46.72,61717.0,42.3247,42.4155,42.3247,42.3882,61717.0
2018-01-12 11:30:00,46.73,46.76,46.67,46.74,81610.0,42.3973,42.4245,42.3429,42.4064,81610.0
2018-01-12 11:35:00,46.74,46.79,46.71,46.76,76968.0,42.4064,42.4518,42.3792,42.4245,76968.0
2018-01-12 11:40:00,46.77,46.8,46.72,46.78,58518.0,42.4336,42.4608,42.3882,42.4427,58518.0
2018-01-12 11:45:00,46.78,46.78,46.69,46.74,88553.0,42.4427,42.4427,42.361,42.4064,88553.0
2018-01-12 11:50:00,46.74,46.75,46.64,46.7,60931.0,42.4064,42.4155,42.3157,42.3701,60931.0
2018-01-12 11:55:00,46.7,46.76,46.69,46.75,51444.0,42.3701,42.4245,42.361,42.4155,51444.0
2018-01-12 12:00:00,46.76,46.77,46.71,46.72,36209.0,42.4245,42.4336,42.3792,42.3882,36209.0
2018-01-12 12:05:00,46.71,46.74,46.66,46.67,27790.0,42.3792,42.4064,42.3338,42.3429,27790.0
2018-01-12 12:10:00,46.67,46.71,46.67,46.71,23024.0,42.3429,42.3792,42.3429,42.3792,23024.0
2018-01-12 12:15:00,46.7,46.7,46.66,46.67,30700.0,42.3701,42.3701,42.3338,42.3429,30700.0
2018-01-12 12:20:00,46.67,46.67,46.61,46.66,61883.0,42.3429,42.3429,42.2884,42.3338,61883.0
2018-01-12 12:25:00,46.66,46.68,46.61,46.62,77334.0,42.3338,42.352,42.2884,42.2975,77334.0
2018-01-12 12:30:00,46.62,46.66,46.56,46.57,92160.0,42.2975,42.3338,42.2431,42.2522,92160.0
2018-01-12 12:35:00,46.57,46.66,46.56,46.65,51284.0,42.2522,42.3338,42.2431,42.3247,51284.0
2018-01-12 12:40:00,46.64,46.68,46.62,46.63,55683.0,42.3157,42.352,42.2975,42.3066,55683.0
2018-01-12 12:45:00,46.64,46.67,46.59,46.64,43949.0,42.3157,42.3429,42.2703,42.3157,43949.0
2018-01-12 12:50:00,46.64,46.67,46.61,46.63,51251.0,42.3157,42.3429,42.2884,42.3066,51251.0
2018-01-12 12:55:00,46.64,46.69,46.63,46.66,50560.0,42.3157,42.361,42.3066,42.3338,50560.0
2018-01-12 13:00:00,46.67,46.71,46.64,46.65,39608.0,42.3429,42.3792,42.3157,42.3247,39608.0
2018-01-12 13:05:00,46.65,46.67,46.6,46.63,63857.0,42.3247,42.3429,42.2794,42.3066,63857.0
2018-01-12 13:10:00,46.62,46.63,46.54,46.57,45616.0,42.2975,42.3066,42.2249,42.2522,45616.0
2018-01-12 13:15:00,46.56,46.58,46.38,46.45,176718.0,42.2431,42.2612,42.0798,42.1433,176718.0
2018-01-12 13:20:00,46.46,46.49,46.41,46.46,110559.0,42.1524,42.1796,42.107,42.1524,110559.0
2018-01-12 13:25:00,46.45,46.51,46.41,46.49,58910.0,42.1433,42.1977,42.107,42.1796,58910.0
2018-01-12 13:30:00,46.49,46.52,46.47,46.48,43139.0,42.1796,42.2068,42.1614,42.1705,43139.0
2018-01-12 13:35:00,46.49,46.52,46.46,46.47,38953.0,42.1796,42.2068,42.1524,42.1614,38953.0
2018-01-12 13:40:00,46.48,46.5,46.45,46.46,57008.0,42.1705,42.1886,42.1433,42.1524,57008.0
2018-01-12 13:45:00,46.45,46.48,46.43,46.47,59876.0,42.1433,42.1705,42.1251,42.1614,59876.0
2018-01-12 13:50:00,46.47,46.53,46.46,46.49,45483.0,42.1614,42.2159,42.1524,42.1796,45483.0
2018-01-12 13:55:00,46.5,46.52,46.47,46.49,33808.0,42.1886,42.2068,42.1614,42.1796,33808.0
2018-01-12 14:00:00,46.49,46.49,46.43,46.48,77199.0,42.1796,42.1796,42.1251,42.1705,77199.0
2018-01-12 14:05:00,46.48,46.49,46.44,46.47,33103.0,42.1705,42.1796,42.1342,42.1614,33103.0
2018-01-12 14:10:00,46.47,46.49,46.45,46.49,47167.0,42.1614,42.1796,42.1433,42.1796,47167.0
2018-01-12 14:15:00,46.49,46.49,46.44,46.45,39205.0,42.1796,42.1796,42.1342,42.1433,39205.0
2018-01-12 14:20:00,46.46,46.48,46.43,46.46,36982.0,42.1524,42.1705,42.1251,42.1524,36982.0
2018-01-12 14:25:00,46.46,46.47,46.44,46.45,36679.0,42.1524,42.1614,42.1342,42.1433,36679.0
2018-01-12 14:30:00,46.44,46.47,46.43,46.44,51034.0,42.1342,42.1614,42.1251,42.1342,51034.0
2018-01-12 14:35:00,46.45,46.47,46.4,46.42,43645.0,42.1433,42.1614,42.0979,42.1161,43645.0
2018-01-12 14:40:00,46.42,46.42,46.37,46.4,78013.0,42.1161,42.1161,42.0707,42.0979,78013.0
2018-01-12 14:45:00,46.41,46.41,46.34,46.39,53857.0,42.107,42.107,42.0435,42.0888,53857.0
2018-01-12 14:50:00,46.38,46.4,46.28,46.3,75918.0,42.0798,42.0979,41.989,42.0072,75918.0
2018-01-12 14:55:00,46.3,46.4,46.3,46.39,65246.0,42.0072,42.0979,42.0072,42.0888,65246.0
2018-01-12 15:00:00,46.39,46.49,46.38,46.48,69831.0,42.0888,42.1796,42.0798,42.1705,69831.0
2018-01-12 15:05:00,46.48,46.5,46.45,46.49,48161.0,42.1705,42.1886,42.1433,42.1796,48161.0
2018-01-12 15:10:00,46.49,46.5,46.36,46.38,71902.0,42.1796,42.1886,42.0616,42.0798,71902.0
2018-01-12 15:15:00,46.38,46.43,46.36,46.4,57526.0,42.0798,42.1251,42.0616,42.0979,57526.0
2018-01-12 15:20:00,46.4,46.45,46.37,46.44,41603.0,42.0979,42.1433,42.0707,42.1342,41603.0
2018-01-12 15:25:00,46.44,46.45,46.34,46.36,64730.0,42.1342,42.1433,42.0435,42.0616,64730.0
2018-01-12 15:30:00,46.36,46.37,46.32,46.33,58048.0,42.0616,42.0707,42.0253,42.0344,58048.0
2018-01-12 15:35:00,46.33,46.36,46.3,46.35,44244.0,42.0344,42.0616,42.0072,42.0526,44244.0
2018-01-12 15:40:00,46.35,46.38,46.33,46.36,96849.0,42.0526,42.0798,42.0344,42.0616,96849.0
2018-01-12 15:45:00,46.37,46.44,46.35,46.42,126636.0,42.0707,42.1342,42.0526,42.1161,126636.0
2018-01-12 15:50:00,46.42,46.47,46.4,46.43,179367.0,42.1161,42.1614,42.0979,42.1251,179367.0
2018-01-12 15:55:00,46.43,46.43,46.32,46.38,396892.0,42.1251,42.1251,42.0253,42.0798,396892.0
2018-01-16 09:30:00,47.38,47.4,46.87,47.23,916595.0,42.9871,43.0052,42.5243,42.851,916595.0
2018-01-16 09:35:00,47.23,47.25,46.84,46.97,426985.0,42.851,42.8691,42.4971,42.6151,426985.0
2018-01-16 09:40:00,46.96,47.17,46.9,46.95,216501.0,42.606,42.7965,42.5516,42.5969,216501.0
2018-01-16 09:45:00,46.96,47.07,46.94,47.0,350173.0,42.606,42.7058,42.5879,42.6423,350173.0
2018-01-16 09:50:00,47.0,47.01,46.65,46.78,372194.0,42.6423,42.6514,42.3247,42.4427,372194.0
2018-01-16 09:55:00,46.78,46.93,46.77,46.79,149134.0,42.4427,42.5788,42.4336,42.4518,149134.0
2018-01-16 10:00:00,46.8,46.82,46.57,46.63,219014.0,42.4608,42.479,42.2522,42.3066,219014.0
2018-01-16 10:05:00,46.63,46.71,46.6,46.64,170132.0,42.3066,42.3792,42.2794,42.3157,170132.0
2018-01-16 10:10:00,46.64,46.81,46.6,46.75,230891.0,42.3157,42.4699,42.2794,42.4155,230891.0
2018-01-16 10:15:00,46.76,46.85,46.68,46.84,219102.0,42.4245,42.5062,42.352,42.4971,219102.0
2018-01-16 10:20:00,46.83,46.91,46.79,46.9,325180.0,42.488,42.5606,42.4518,42.5516,325180.0
2018-01-16 10:25:00,46.91,47.09,46.9,47.03,519121.0,42.5606,42.7239,42.5516,42.6695,519121.0
2018-01-16 10:30:00,47.03,47.08,46.92,47.07,276611.0,42.6695,42.7149,42.5697,42.7058,276611.0
2018-01-16 10:35:00,47.06,47.15,46.99,47.02,215675.0,42.6967,42.7784,42.6332,42.6604,215675.0
2018-01-16 10:40:00,47.03,47.33,47.02,47.28,401249.0,42.6695,42.9417,42.6604,42.8963,401249.0
2018-01-16 10:45:00,47.29,47.32,47.22,47.27,202075.0,42.9054,42.9326,42.8419,42.8873,202075.0
2018-01-16 10:50:00,47.27,47.32,47.15,47.18,277757.0,42.8873,42.9326,42.7784,42.8056,277757.0
2018-01-16 10:55:00,47.18,47.19,47.12,47.16,107011.0,42.8056,42.8147,42.7512,42.7875,107011.0
2018-01-16 11:00:00,47.15,47.2,47.07,47.16,132185.0,42.7784,42.8237,42.7058,42.7875,132185.0
2018-01-16 11:05:00,47.16,47.2,47.07,47.14,185894.0,42.7875,42.8237,42.7058,42.7693,185894.0
2018-01-16 11:10:00,47.14,47.28,47.13,47.14,210783.0,42.7693,42.8963,42.7602,42.7693,210783.0
2018-01-16 11:15:00,47.15,47.19,47.11,47.14,66695.0,42.7784,42.8147,42.7421,42.7693,66695.0
2018-01-16 11:20:00,47.15,47.18,46.99,47.04,121136.0,42.7784,42.8056,42.6332,42.6786,121136.0
2018-01-16 11:25:00,47.05,47.07,46.99,47.05,105529.0,42.6877,42.7058,42.6332,42.6877,105529.0
2018-01-16 11:30:00,47.05,47.05,46.9,46.95,164249.0,42.6877,42.6877,42.5516,42.5969,164249.0
2018-01-16 11:35:00,46.95,47.03,46.95,46.99,148484.0,42.5969,42.6695,42.5969,42.6332,148484.0
2018-01-16 11:40:00,46.99,47.06,46.95,46.98,124206.0,42.6332,42.6967,42.5969,42.6241,124206.0
2018-01-16 11:45:00,46.97,47.02,46.91,46.94,83843.0,42.6151,42.6604,42.5606,42.5879,83843.0
2018-01-16 11:50:00,46.95,47.03,46.89,47.0,98872.0,42.5969,42.6695,42.5425,42.6423,98872.0
2018-01-16 11:55:00,47.01,47.05,46.93,46.94,78679.0,42.6514,42.6877,42.5788,42.5879,78679.0
2018-01-16 12:00:00,46.94,47.18,46.94,47.18,190408.0,42.5879,42.8056,42.5879,42.8056,190408.0
2018-01-16 12:05:00,47.18,47.23,47.15,47.23,79507.0,42.8056,42.851,42.7784,42.851,79507.0
2018-01-16 12:10:00,47.23,47.3,47.19,47.27,90818.0,42.851,42.9145,42.8147,42.8873,90818.0
2018-01-16 12:15:00,47.27,47.29,47.17,47.18,73834.0,42.8873,42.9054,42.7965,42.8056,73834.0
2018-01-16 12:20:00,47.17,47.19,47.11,47.13,61643.0,42.7965,42.8147,42.7421,42.7602,61643.0
2018-01-16 12:25:00,47.13,47.13,47.02,47.04,68421.0,42.7602,42.7602,42.6604,42.6786,68421.0
2018-01-16 12:30:00,47.04,47.06,46.91,46.94,100700.0,42.6786,42.6967,42.5606,42.5879,100700.0
2018-01-16 12:35:00,46.95,47.04,46.95,46.99,30619.0,42.5969,42.6786,42.5969,42.6332,30619.0
2018-01-16 12:40:00,46.99,46.99,46.9,46.93,56572.0,42.6332,42.6332,42.5516,42.5788,56572.0
2018-01-16 12:45:00,46.94,46.98,46.89,46.91,51122.0,42.5879,42.6241,42.5425,42.5606,51122.0
2018-01-16 12:50:00,46.91,46.96,46.8,46.81,68725.0,42.5606,42.606,42.4608,42.4699,68725.0
2018-01-16 12:55:00,46.8,46.83,46.74,46.75,69081.0,42.4608,42.488,42.4064,42.4155,69081.0
2018-01-16 13:00:00,46.75,46.84,46.75,46.75,102946.0,42.4155,42.4971,42.4155,42.4155,102946.0
2018-01-16 13:05:00,46.75,46.84,46.73,46.8,108039.0,42.4155,42.4971,42.3973,42.4608,108039.0
2018-01-16 13:10:00,46.8,46.89,46.77,46.8,132112.0,42.4608,42.5425,42.4336,42.4608,132112.0
2018-01-16 13:15:00,46.81,46.88,46.8,46.86,31377.0,42.4699,42.5334,42.4608,42.5153,31377.0
2018-01-16 13:20:00,46.87,46.87,46.77,46.77,38864.0,42.5243,42.5243,42.4336,42.4336,38864.0
2018-01-16 13:25:00,46.78,46.78,46.62,46.7,152041.0,42.4427,42.4427,42.2975,42.3701,152041.0
2018-01-16 13:30:00,46.69,46.76,46.67,46.73,78353.0,42.361,42.4245,42.3429,42.3973,78353.0
2018-01-16 13:35:00,46.72,46.78,46.66,46.74,86074.0,42.3882,42.4427,42.3338,42.4064,86074.0
2018-01-16 13:40:00,46.73,46.8,46.71,46.77,56807.0,42.3973,42.4608,42.3792,42.4336,56807.0
2018-01-16 13:45:00,46.76,46.83,46.72,46.74,64107.0,42.4245,42.488,42.3882,42.4064,64107.0
2018-01-16 13:50:00,46.76,46.76,46.6,46.61,119512.0,42.4245,42.4245,42.2794,42.2884,119512.0
2018-01-16 13:55:00,46.62,46.62,46.44,46.48,221316.0,42.2975,42.2975,42.1342,42.1705,221316.0
2018-01-16 14:00:00,46.49,46.49,46.3,46.3,110100.0,42.1796,42.1796,42.0072,42.0072,110100.0
2018-01-16 14:05:00,46.3,46.4,46.3,46.35,117173.0,42.0072,42.0979,42.0072,42.0526,117173.0
2018-01-16 14:10:00,46.36,46.43,46.31,46.39,82873.0,42.0616,42.1251,42.0163,42.0888,82873.0
2018-01-16 14:15:00,46.4,46.42,46.31,46.34,73674.0,42.0979,42.1161,42.0163,42.0435,73674.0
2018-01-16 14:20:00,46.34,46.38,46.26,46.31,128281.0,42.0435,42.0798,41.9709,42.0163,128281.0
2018-01-16 14:25:00,46.32,46.33,46.18,46.2,91383.0,42.0253,42.0344,41.8983,41.9165,91383.0
2018-01-16 14:30:00,46.21,46.32,46.19,46.23,106281.0,41.9255,42.0253,41.9074,41.9437,106281.0
2018-01-16 14:35:00,46.23,46.25,46.12,46.13,124261.0,41.9437,41.9618,41.8439,41.853,124261.0
2018-01-16 14:40:00,46.13,46.18,45.95,45.96,245334.0,41.853,41.8983,41.6896,41.6987,245334.0
2018-01-16 14:45:00,45.97,46.16,45.92,46.14,178600.0,41.7078,41.8802,41.6624,41.862,178600.0
2018-01-16 14:50:00,46.15,46.2,46.1,46.19,98505.0,41.8711,41.9165,41.8257,41.9074,98505.0
2018-01-16 14:55:00,46.2,46.22,46.11,46.12,65424.0,41.9165,41.9346,41.8348,41.8439,65424.0
2018-01-16 15:00:00,46.14,46.32,46.14,46.32,65074.0,41.862,42.0253,41.862,42.0253,65074.0
2018-01-16 15:05:00,46.32,46.38,46.28,46.34,62752.0,42.0253,42.0798,41.989,42.0435,62752.0
2018-01-16 15:10:00,46.34,46.34,46.21,46.23,114487.0,42.0435,42.0435,41.9255,41.9437,114487.0
2018-01-16 15:15:00,46.23,46.27,46.17,46.26,52418.0,41.9437,41.98,41.8892,41.9709,52418.0
2018-01-16 15:20:00,46.26,46.3,46.23,46.25,50254.0,41.9709,42.0072,41.9437,41.9618,50254.0
2018-01-16 15:25:00,46.25,46.38,46.24,46.37,63995.0,41.9618,42.0798,41.9528,42.0707,63995.0
2018-01-16 15:30:00,46.37,46.45,46.33,46.43,77769.0,42.0707,42.1433,42.0344,42.1251,77769.0
2018-01-16 15:35:00,46.43,46.5,46.43,46.43,127685.0,42.1251,42.1886,42.1251,42.1251,127685.0
2018-01-16 15:40:00,46.43,46.46,46.35,46.45,112132.0,42.1251,42.1524,42.0526,42.1433,112132.0
2018-01-16 15:45:00,46.46,46.46,46.4,46.46,113475.0,42.1524,42.1524,42.0979,42.1524,113475.0
2018-01-16 15:50:00,46.49,46.53,46.43,46.47,206612.0,42.1796,42.2159,42.1251,42.1614,206612.0
2018-01-16 15:55:00,46.47,46.5,46.43,46.44,296215.0,42.1614,42.1886,42.1251,42.1342,296215.0
2018-01-17 09:30:00,46.9,46.93,46.35,46.46,497806.0,42.5516,42.5788,42.0526,42.1524,497806.0
2018-01-17 09:35:00,46.47,46.68,46.43,46.55,150355.0,42.1614,42.352,42.1251,42.234,150355.0
2018-01-17 09:40:00,46.55,46.63,46.42,46.43,220538.0,42.234,42.3066,42.1161,42.1251,220538.0
2018-01-17 09:45:00,46.44,46.44,46.29,46.39,153535.0,42.1342,42.1342,41.9981,42.0888,153535.0
2018-01-17 09:50:00,46.4,46.52,46.18,46.24,256770.0,42.0979,42.2068,41.8983,41.9528,256770.0
2018-01-17 09:55:00,46.25,46.31,46.12,46.17,167782.0,41.9618,42.0163,41.8439,41.8892,167782.0
2018-01-17 10:00:00,46.18,46.3,46.08,46.28,186590.0,41.8983,42.0072,41.8076,41.989,186590.0
2018-01-17 10:05:00,46.28,46.32,46.14,46.28,158490.0,41.989,42.0253,41.862,41.989,158490.0
2018-01-17 10:10:00,46.27,46.29,46.2,46.28,59307.0,41.98,41.9981,41.9165,41.989,59307.0
2018-01-17 10:15:00,46.27,46.34,46.26,46.32,110094.0,41.98,42.0435,41.9709,42.0253,110094.0
2018-01-17 10:20:00,46.32,46.38,46.22,46.22,61754.0,42.0253,42.0798,41.9346,41.9346,61754.0
2018-01-17 10:25:00,46.21,46.23,46.1,46.1,89238.0,41.9255,41.9437,41.8257,41.8257,89238.0
2018-01-17 10:30:00,46.11,46.31,46.11,46.29,78295.0,41.8348,42.0163,41.8348,41.9981,78295.0
2018-01-17 10:35:00,46.29,46.35,46.26,46.26,57976.0,41.9981,42.0526,41.9709,41.9709,57976.0
2018-01-17 10:40:00,46.27,46.27,46.11,46.14,63160.0,41.98,41.98,41.8348,41.862,63160.0
2018-01-17 10:45:00,46.13,46.19,46.09,46.19,96949.0,41.853,41.9074,41.8167,41.9074,96949.0
2018-01-17 10:50:00,46.19,46.2,46.02,46.15,126753.0,41.9074,41.9165,41.7531,41.8711,126753.0
2018-01-17 10:55:00,46.16,46.29,46.15,46.29,64422.0,41.8802,41.9981,41.8711,41.9981,64422.0
2018-01-17 11:00:00,46.29,46.41,46.24,46.35,111678.0,41.9981,42.107,41.9528,42.0526,111678.0
2018-01-17 11:05:00,46.35,46.42,46.3,46.39,110869.0,42.0526,42.1161,42.0072,42.0888,110869.0
2018-01-17 11:10:00,46.4,46.48,46.39,46.46,87180.0,42.0979,42.1705,42.0888,42.1524,87180.0
2018-01-17 11:15:00,46.46,46.52,46.43,46.45,75869.0,42.1524,42.2068,42.1251,42.1433,75869.0
2018-01-17 11:20:00,46.44,46.48,46.44,46.47,48187.0,42.1342,42.1705,42.1342,42.1614,48187.0
2018-01-17 11:25:00,46.47,46.5,46.4,46.43,49901.0,42.1614,42.1886,42.0979,42.1251,49901.0
2018-01-17 11:30:00,46.43,46.45,46.38,46.41,42688.0,42.1251,42.1433,42.0798,42.107,42688.0
2018-01-17 11:35:00,46.42,46.42,46.34,46.35,41671.0,42.1161,42.1161,42.0435,42.0526,41671.0
2018-01-17 11:40:00,46.36,46.41,46.35,46.41,26832.0,42.0616,42.107,42.0526,42.107,26832.0
2018-01-17 11:45:00,46.41,46.43,46.35,46.38,47998.0,42.107,42.1251,42.0526,42.0798,47998.0
2018-01-17 11:50:00,46.38,46.39,46.33,46.36,42812.0,42.0798,42.0888,42.0344,42.0616,42812.0
2018-01-17 11:55:00,46.35,46.47,46.35,46.47,43199.0,42.0526,42.1614,42.0526,42.1614,43199.0
2018-01-17 12:00:00,46.46,46.51,46.46,46.49,28269.0,42.1524,42.1977,42.1524,42.1796,28269.0
2018-01-17 12:05:00,46.48,46.5,46.46,46.48,25644.0,42.1705,42.1886,42.1524,42.1705,25644.0
2018-01-17 12:10:00,46.48,46.48,46.44,46.46,39126.0,42.1705,42.1705,42.1342,42.1524,39126.0
2018-01-17 12:15:00,46.46,46.47,46.41,46.47,28128.0,42.1524,42.1614,42.107,42.1614,28128.0
2018-01-17 12:20:00,46.46,46.47,46.4,46.43,32795.0,42.1524,42.1614,42.0979,42.1251,32795.0
2018-01-17 12:25:00,46.43,46.46,46.41,46.46,28266.0,42.1251,42.1524,42.107,42.1524,28266.0
2018-01-17 12:30:00,46.46,46.47,46.44,46.45,21677.0,42.1524,42.1614,42.1342,42.1433,21677.0
2018-01-17 12:35:00,46.45,46.51,46.43,46.51,50046.0,42.1433,42.1977,42.1251,42.1977,50046.0
2018-01-17 12:40:00,46.52,46.55,46.49,46.55,48010.0,42.2068,42.234,42.1796,42.234,48010.0
2018-01-17 12:45:00,46.54,46.56,46.5,46.53,49852.0,42.2249,42.2431,42.1886,42.2159,49852.0
2018-01-17 12:50:00,46.54,46.63,46.52,46.61,72882.0,42.2249,42.3066,42.2068,42.2884,72882.0
2018-01-17 12:55:00,46.62,46.67,46.6,46.64,54379.0,42.2975,42.3429,42.2794,42.3157,54379.0
2018-01-17 13:00:00,46.64,46.7,46.6,46.63,60546.0,42.3157,42.3701,42.2794,42.3066,60546.0
2018-01-17 13:05:00,46.64,46.65,46.6,46.61,35979.0,42.3157,42.3247,42.2794,42.2884,35979.0
2018-01-17 13:10:00,46.62,46.66,46.59,46.6,42834.0,42.2975,42.3338,42.2703,42.2794,42834.0
2018-01-17 13:15:00,46.59,46.66,46.58,46.63,24039.0,42.2703,42.3338,42.2612,42.3066,24039.0
2018-01-17 13:20:00,46.63,46.66,46.6,46.66,25838.0,42.3066,42.3338,42.2794,42.3338,25838.0
2018-01-17 13:25:00,46.66,46.7,46.66,46.7,38474.0,42.3338,42.3701,42.3338,42.3701,38474.0
2018-01-17 13:30:00,46.7,46.79,46.66,46.72,62831.0,42.3701,42.4518,42.3338,42.3882,62831.0
2018-01-17 13:35:00,46.73,46.83,46.7,46.81,71855.0,42.3973,42.488,42.3701,42.4699,71855.0
2018-01-17 13:40:00,46.81,46.83,46.79,46.81,36044.0,42.4699,42.488,42.4518,42.4699,36044.0
2018-01-17 13:45:00,46.81,46.82,46.7,46.71,37558.0,42.4699,42.479,42.3701,42.3792,37558.0
2018-01-17 13:50:00,46.71,46.74,46.67,46.73,36914.0,42.3792,42.4064,42.3429,42.3973,36914.0
2018-01-17 13:55:00,46.73,46.75,46.68,46.69,28176.0,42.3973,42.4155,42.352,42.361,28176.0
2018-01-17 14:00:00,46.68,46.7,46.65,46.69,27692.0,42.352,42.3701,42.3247,42.361,27692.0
2018-01-17 14:05:00,46.7,46.74,46.66,46.67,35003.0,42.3701,42.4064,42.3338,42.3429,35003.0
2018-01-17 14:10:00,46.67,46.69,46.63,46.65,27081.0,42.3429,42.361,42.3066,42.3247,27081.0
2018-01-17 14:15:00,46.65,46.71,46.63,46.71,41210.0,42.3247,42.3792,42.3066,42.3792,41210.0
2018-01-17 14:20:00,46.71,46.76,46.7,46.7,58504.0,42.3792,42.4245,42.3701,42.3701,58504.0
2018-01-17 14:25:00,46.71,46.76,46.7,46.73,57572.0,42.3792,42.4245,42.3701,42.3973,57572.0
2018-01-17 14:30:00,46.74,46.79,46.73,46.76,45699.0,42.4064,42.4518,42.3973,42.4245,45699.0
2018-01-17 14:35:00,46.75,46.83,46.72,46.81,92824.0,42.4155,42.488,42.3882,42.4699,92824.0
2018-01-17 14:40:00,46.81,46.82,46.77,46.78,67344.0,42.4699,42.479,42.4336,42.4427,67344.0
2018-01-17 14:45:00,46.79,46.83,46.76,46.77,63545.0,42.4518,42.488,42.4245,42.4336,63545.0
2018-01-17 14:50:00,46.77,46.81,46.76,46.78,53075.0,42.4336,42.4699,42.4245,42.4427,53075.0
2018-01-17 14:55:00,46.78,46.78,46.68,46.73,61415.0,42.4427,42.4427,42.352,42.3973,61415.0
2018-01-17 15:00:00,46.73,46.76,46.71,46.72,53148.0,42.3973,42.4245,42.3792,42.3882,53148.0
2018-01-17 15:05:00,46.72,46.74,46.67,46.69,41935.0,42.3882,42.4064,42.3429,42.361,41935.0
2018-01-17 15:10:00,46.69,46.7,46.63,46.65,117058.0,42.361,42.3701,42.3066,42.3247,117058.0
2018-01-17 15:15:00,46.65,46.72,46.64,46.68,42743.0,42.3247,42.3882,42.3157,42.352,42743.0
2018-01-17 15:20:00,46.67,46.7,46.58,46.59,58710.0,42.3429,42.3701,42.2612,42.2703,58710.0
2018-01-17 15:25:00,46.58,46.64,46.54,46.54,82934.0,42.2612,42.3157,42.2249,42.2249,82934.0
2018-01-17 15:30:00,46.55,46.62,46.55,46.61,52422.0,42.234,42.2975,42.234,42.2884,52422.0
2018-01-17 15:35:00,46.61,46.65,46.59,46.63,52606.0,42.2884,42.3247,42.2703,42.3066,52606.0
2018-01-17 15:40:00,46.62,46.63,46.57,46.58,90447.0,42.2975,42.3066,42.2522,42.2612,90447.0
2018-01-17 15:45:00,46.57,46.59,46.53,46.59,85453.0,42.2522,42.2703,42.2159,42.2703,85453.0
2018-01-17 15:50:00,46.59,46.64,46.56,46.58,119406.0,42.2703,42.3157,42.2431,42.2612,119406.0
2018-01-17 15:55:00,46.58,46.63,46.56,46.61,251282.0,42.2612,42.3066,42.2431,42.2884,251282.0
2018-01-18 09:30:00,46.69,46.8,46.49,46.63,482641.0,42.361,42.4608,42.1796,42.3066,482641.0
2018-01-18 09:35:00,46.62,46.65,46.51,46.64,210515.0,42.2975,42.3247,42.1977,42.3157,210515.0
2018-01-18 09:40:00,46.64,46.66,46.23,46.27,279502.0,42.3157,42.3338,41.9437,41.98,279502.0
2018-01-18 09:45:00,46.28,46.36,46.23,46.31,304272.0,41.989,42.0616,41.9437,42.0163,304272.0
2018-01-18 09:50:00,46.32,46.35,46.24,46.28,187162.0,42.0253,42.0526,41.9528,41.989,187162.0
2018-01-18 09:55:00,46.27,46.29,46.09,46.17,216343.0,41.98,41.9981,41.8167,41.8892,216343.0
2018-01-18 10:00:00,46.16,46.19,46.01,46.13,199470.0,41.8802,41.9074,41.7441,41.853,199470.0
2018-01-18 10:05:00,46.13,46.26,46.03,46.04,193898.0,41.853,41.9709,41.7622,41.7713,193898.0
2018-01-18 10:10:00,46.04,46.06,45.77,45.83,374339.0,41.7713,41.7894,41.5263,41.5808,374339.0
2018-01-18 10:15:00,45.84,45.96,45.83,45.85,150910.0,41.5898,41.6987,41.5808,41.5989,150910.0
2018-01-18 10:20:00,45.86,45.88,45.67,45.7,245831.0,41.608,41.6261,41.4356,41.4628,245831.0
2018-01-18 10:25:00,45.68,45.8,45.68,45.8,107234.0,41.4447,41.5535,41.4447,41.5535,107234.0
2018-01-18 10:30:00,45.8,45.8,45.7,45.71,133746.0,41.5535,41.5535,41.4628,41.4719,133746.0
2018-01-18 10:35:00,45.71,45.76,45.7,45.72,156914.0,41.4719,41.5173,41.4628,41.481,156914.0
2018-01-18 10:40:00,45.72,45.75,45.66,45.74,107538.0,41.481,41.5082,41.4265,41.4991,107538.0
2018-01-18 10:45:00,45.73,45.85,45.73,45.79,198263.0,41.49,41.5989,41.49,41.5445,198263.0
2018-01-18 10:50:00,45.8,45.8,45.73,45.74,94445.0,41.5535,41.5535,41.49,41.4991,94445.0
2018-01-18 10:55:00,45.73,45.75,45.7,45.72,89311.0,41.49,41.5082,41.4628,41.481,89311.0
2018-01-18 11:00:00,45.72,45.72,45.61,45.62,202033.0,41.481,41.481,41.3812,41.3902,202033.0
2018-01-18 11:05:00,45.62,45.71,45.62,45.7,146479.0,41.3902,41.4719,41.3902,41.4628,146479.0
2018-01-18 11:10:00,45.69,45.78,45.64,45.77,112050.0,41.4537,41.5354,41.4084,41.5263,112050.0
2018-01-18 11:15:00,45.78,45.9,45.77,45.88,137199.0,41.5354,41.6443,41.5263,41.6261,137199.0
2018-01-18 11:20:00,45.87,45.9,45.77,45.79,68958.0,41.6171,41.6443,41.5263,41.5445,68958.0
2018-01-18 11:25:00,45.79,45.82,45.74,45.78,61565.0,41.5445,41.5717,41.4991,41.5354,61565.0
2018-01-18 11:30:00,45.78,45.87,45.78,45.87,92363.0,41.5354,41.6171,41.5354,41.6171,92363.0
2018-01-18 11:35:00,45.87,45.87,45.7,45.71,97460.0,41.6171,41.6171,41.4628,41.4719,97460.0
2018-01-18 11:40:00,45.7,45.71,45.61,45.62,143662.0,41.4628,41.4719,41.3812,41.3902,143662.0
2018-01-18 11:45:00,45.63,45.65,45.6,45.62,98219.0,41.3993,41.4175,41.3721,41.3902,98219.0
2018-01-18 11:50:00,45.63,45.71,45.63,45.71,56603.0,41.3993,41.4719,41.3993,41.4719,56603.0
2018-01-18 11:55:00,45.71,45.77,45.69,45.76,47050.0,41.4719,41.5263,41.4537,41.5173,47050.0
2018-01-18 12:00:00,45.76,45.81,45.75,45.77,78787.0,41.5173,41.5626,41.5082,41.5263,78787.0
2018-01-18 12:05:00,45.77,45.81,45.74,45.77,47284.0,41.5263,41.5626,41.4991,41.5263,47284.0
2018-01-18 12:10:00,45.78,45.84,45.76,45.78,67242.0,41.5354,41.5898,41.5173,41.5354,67242.0
2018-01-18 12:15:00,45.77,45.84,45.77,45.82,59613.0,41.5263,41.5898,41.5263,41.5717,59613.0
2018-01-18 12:20:00,45.82,45.85,45.76,45.78,55080.0,41.5717,41.5989,41.5173,41.5354,55080.0
2018-01-18 12:25:00,45.78,45.83,45.76,45.82,50553.0,41.5354,41.5808,41.5173,41.5717,50553.0
2018-01-18 12:30:00,45.81,45.82,45.77,45.81,31365.0,41.5626,41.5717,41.5263,41.5626,31365.0
2018-01-18 12:35:00,45.81,45.88,45.8,45.88,86248.0,41.5626,41.6261,41.5535,41.6261,86248.0
2018-01-18 12:40:00,45.87,45.88,45.81,45.84,38818.0,41.6171,41.6261,41.5626,41.5898,38818.0
2018-01-18 12:45:00,45.84,45.9,45.83,45.88,51283.0,41.5898,41.6443,41.5808,41.6261,51283.0
2018-01-18 12:50:00,45.89,45.89,45.78,45.8,76737.0,41.6352,41.6352,41.5354,41.5535,76737.0
2018-01-18 12:55:00,45.8,45.84,45.76,45.77,56942.0,41.5535,41.5898,41.5173,41.5263,56942.0
2018-01-18 13:00:00,45.78,45.8,45.71,45.73,70667.0,41.5354,41.5535,41.4719,41.49,70667.0
2018-01-18 13:05:00,45.74,45.79,45.73,45.79,30001.0,41.4991,41.5445,41.49,41.5445,30001.0
2018-01-18 13:10:00,45.79,45.81,45.77,45.78,39312.0,41.5445,41.5626,41.5263,41.5354,39312.0
2018-01-18 13:15:00,45.78,45.8,45.74,45.74,95934.0,41.5354,41.5535,41.4991,41.4991,95934.0
2018-01-18 13:20:00,45.75,45.75,45.71,45.74,46496.0,41.5082,41.5082,41.4719,41.4991,46496.0
2018-01-18 13:25:00,45.73,45.77,45.68,45.74,72986.0,41.49,41.5263,41.4447,41.4991,72986.0
2018-01-18 13:30:00,45.74,45.79,45.74,45.76,63595.0,41.4991,41.5445,41.4991,41.5173,63595.0
2018-01-18 13:35:00,45.75,45.8,45.74,45.8,54701.0,41.5082,41.5535,41.4991,41.5535,54701.0
2018-01-18 13:40:00,45.8,45.86,45.79,45.8,54690.0,41.5535,41.608,41.5445,41.5535,54690.0
2018-01-18 13:45:00,45.8,45.81,45.78,45.8,49548.0,41.5535,41.5626,41.5354,41.5535,49548.0
2018-01-18 13:50:00,45.8,45.8,45.72,45.73,69274.0,41.5535,41.5535,41.481,41.49,69274.0
2018-01-18 13:55:00,45.73,45.78,45.71,45.74,56331.0,41.49,41.5354,41.4719,41.4991,56331.0
2018-01-18 14:00:00,45.75,45.75,45.71,45.75,134310.0,41.5082,41.5082,41.4719,41.5082,134310.0
2018-01-18 14:05:00,45.75,45.75,45.72,45.73,38637.0,41.5082,41.5082,41.481,41.49,38637.0
2018-01-18 14:10:00,45.73,45.79,45.72,45.77,70936.0,41.49,41.5445,41.481,41.5263,70936.0
2018-01-18 14:15:00,45.77,45.86,45.76,45.85,84091.0,41.5263,41.608,41.5173,41.5989,84091.0
2018-01-18 14:20:00,45.85,45.87,45.84,45.87,57575.0,41.5989,41.6171,41.5898,41.6171,57575.0
2018-01-18 14:25:00,45.86,45.87,45.83,45.84,48576.0,41.608,41.6171,41.5808,41.5898,48576.0
2018-01-18 14:30:00,45.84,46.0,45.82,45.98,132274.0,41.5898,41.735,41.5717,41.7169,132274.0
2018-01-18 14:35:00,45.98,46.02,45.93,45.94,177178.0,41.7169,41.7531,41.6715,41.6806,177178.0
2018-01-18 14:40:00,45.94,45.95,45.92,45.93,93728.0,41.6806,41.6896,41.6624,41.6715,93728.0
2018-01-18 14:45:00,45.93,45.96,45.89,45.91,95601.0,41.6715,41.6987,41.6352,41.6533,95601.0
2018-01-18 14:50:00,45.91,45.96,45.91,45.95,42657.0,41.6533,41.6987,41.6533,41.6896,42657.0
2018-01-18 14:55:00,45.95,45.96,45.91,45.92,57858.0,41.6896,41.6987,41.6533,41.6624,57858.0
2018-01-18 15:00:00,45.91,45.91,45.88,45.91,46007.0,41.6533,41.6533,41.6261,41.6533,46007.0
2018-01-18 15:05:00,45.91,45.91,45.88,45.88,60259.0,41.6533,41.6533,41.6261,41.6261,60259.0
2018-01-18 15:10:00,45.88,45.89,45.85,45.87,67979.0,41.6261,41.6352,41.5989,41.6171,67979.0
2018-01-18 15:15:00,45.86,45.89,45.85,45.89,49370.0,41.608,41.6352,41.5989,41.6352,49370.0
2018-01-18 15:20:00,45.88,45.93,45.87,45.89,64661.0,41.6261,41.6715,41.6171,41.6352,64661.0
2018-01-18 15:25:00,45.88,45.91,45.87,45.9,67582.0,41.6261,41.6533,41.6171,41.6443,67582.0
2018-01-18 15:30:00,45.9,45.91,45.82,45.85,116755.0,41.6443,41.6533,41.5717,41.5989,116755.0
2018-01-18 15:35:00,45.85,45.86,45.8,45.81,96942.0,41.5989,41.608,41.5535,41.5626,96942.0
2018-01-18 15:40:00,45.8,45.81,45.75,45.75,139963.0,41.5535,41.5626,41.5082,41.5082,139963.0
2018-01-18 15:45:00,45.75,45.8,45.74,45.8,133791.0,41.5082,41.5535,41.4991,41.5535,133791.0
2018-01-18 15:50:00,45.89,45.92,45.83,45.84,314045.0,41.6352,41.6624,41.5808,41.5898,314045.0
2018-01-18 15:55:00,45.84,45.91,45.83,45.9,431693.0,41.5898,41.6533,41.5808,41.6443,431693.0
2018-01-19 09:30:00,46.15,46.4,46.01,46.04,464658.0,41.8711,42.0979,41.7441,41.7713,464658.0
2018-01-19 09:35:00,46.05,46.25,46.03,46.24,92740.0,41.7804,41.9618,41.7622,41.9528,92740.0
2018-01-19 09:40:00,46.25,46.27,46.1,46.22,75128.0,41.9618,41.98,41.8257,41.9346,75128.0
2018-01-19 09:45:00,46.22,46.24,46.0,46.01,124496.0,41.9346,41.9528,41.735,41.7441,124496.0
2018-01-19 09:50:00,46.02,46.07,45.82,45.93,240198.0,41.7531,41.7985,41.5717,41.6715,240198.0
2018-01-19 09:55:00,45.92,45.95,45.78,45.87,136312.0,41.6624,41.6896,41.5354,41.6171,136312.0
2018-01-19 10:00:00,45.87,45.92,45.69,45.72,108640.0,41.6171,41.6624,41.4537,41.481,108640.0
2018-01-19 10:05:00,45.71,45.82,45.6,45.76,155433.0,41.4719,41.5717,41.3721,41.5173,155433.0
2018-01-19 10:10:00,45.76,45.89,45.72,45.82,115973.0,41.5173,41.6352,41.481,41.5717,115973.0
2018-01-19 10:15:00,45.81,45.84,45.7,45.72,94345.0,41.5626,41.5898,41.4628,41.481,94345.0
2018-01-19 10:20:00,45.71,45.77,45.65,45.67,86758.0,41.4719,41.5263,41.4175,41.4356,86758.0
2018-01-19 10:25:00,45.66,45.76,45.66,45.75,67401.0,41.4265,41.5173,41.4265,41.5082,67401.0
2018-01-19 10:30:00,45.75,45.8,45.71,45.77,74970.0,41.5082,41.5535,41.4719,41.5263,74970.0
2018-01-19 10:35:00,45.77,45.78,45.7,45.73,69624.0,41.5263,41.5354,41.4628,41.49,69624.0
2018-01-19 10:40:00,45.74,45.83,45.72,45.82,71354.0,41.4991,41.5808,41.481,41.5717,71354.0
2018-01-19 10:45:00,45.82,45.85,45.67,45.69,75076.0,41.5717,41.5989,41.4356,41.4537,75076.0
2018-01-19 10:50:00,45.69,45.7,45.57,45.59,73278.0,41.4537,41.4628,41.3449,41.363,73278.0
2018-01-19 10:55:00,45.57,45.64,45.57,45.64,39303.0,41.3449,41.4084,41.3449,41.4084,39303.0
2018-01-19 11:00:00,45.64,45.66,45.6,45.61,57054.0,41.4084,41.4265,41.3721,41.3812,57054.0
2018-01-19 11:05:00,45.61,45.71,45.6,45.71,56535.0,41.3812,41.4719,41.3721,41.4719,56535.0
2018-01-19 11:10:00,45.71,45.78,45.69,45.74,31580.0,41.4719,41.5354,41.4537,41.4991,31580.0
2018-01-19 11:15:00,45.74,45.75,45.68,45.73,30246.0,41.4991,41.5082,41.4447,41.49,30246.0
2018-01-19 11:20:00,45.73,45.81,45.72,45.75,56830.0,41.49,41.5626,41.481,41.5082,56830.0
2018-01-19 11:25:00,45.76,45.84,45.76,45.82,30138.0,41.5173,41.5898,41.5173,41.5717,30138.0
2018-01-19 11:30:00,45.82,45.9,45.82,45.86,46033.0,41.5717,41.6443,41.5717,41.608,46033.0
2018-01-19 11:35:00,45.86,45.87,45.78,45.78,31434.0,41.608,41.6171,41.5354,41.5354,31434.0
2018-01-19 11:40:00,45.79,45.84,45.77,45.84,26676.0,41.5445,41.5898,41.5263,41.5898,26676.0
2018-01-19 11:45:00,45.84,45.85,45.77,45.77,40446.0,41.5898,41.5989,41.5263,41.5263,40446.0
2018-01-19 11:50:00,45.77,45.79,45.75,45.78,30496.0,41.5263,41.5445,41.5082,41.5354,30496.0
2018-01-19 11:55:00,45.78,45.79,45.71,45.78,31307.0,41.5354,41.5445,41.4719,41.5354,31307.0
2018-01-19 12:00:00,45.78,45.82,45.76,45.82,20220.0,41.5354,41.5717,41.5173,41.5717,20220.0
2018-01-19 12:05:00,45.82,45.88,45.79,45.79,56022.0,41.5717,41.6261,41.5445,41.5445,56022.0
2018-01-19 12:10:00,45.79,45.81,45.75,45.8,28998.0,41.5445,41.5626,41.5082,41.5535,28998.0
2018-01-19 12:15:00,45.79,45.8,45.77,45.79,32811.0,41.5445,41.5535,41.5263,41.5445,32811.0
2018-01-19 12:20:00,45.8,45.82,45.8,45.82,17758.0,41.5535,41.5717,41.5535,41.5717,17758.0
2018-01-19 12:25:00,45.81,45.9,45.81,45.9,52022.0,41.5626,41.6443,41.5626,41.6443,52022.0
2018-01-19 12:30:00,45.89,45.99,45.89,45.98,64586.0,41.6352,41.7259,41.6352,41.7169,64586.0
2018-01-19 12:35:00,45.98,46.05,45.96,46.02,94335.0,41.7169,41.7804,41.6987,41.7531,94335.0
2018-01-19 12:40:00,46.02,46.05,46.0,46.03,27607.0,41.7531,41.7804,41.735,41.7622,27607.0
2018-01-19 12:45:00,46.04,46.06,45.98,46.05,34555.0,41.7713,41.7894,41.7169,41.7804,34555.0
2018-01-19 12:50:00,46.05,46.07,46.02,46.04,34616.0,41.7804,41.7985,41.7531,41.7713,34616.0
2018-01-19 12:55:00,46.05,46.05,46.01,46.04,18521.0,41.7804,41.7804,41.7441,41.7713,18521.0
2018-01-19 13:00:00,46.04,46.07,45.99,45.99,48869.0,41.7713,41.7985,41.7259,41.7259,48869.0
2018-01-19 13:05:00,46.0,46.04,45.98,45.99,33861.0,41.735,41.7713,41.7169,41.7259,33861.0
2018-01-19 13:10:00,45.98,46.01,45.95,45.97,25652.0,41.7169,41.7441,41.6896,41.7078,25652.0
2018-01-19 13:15:00,45.97,46.0,45.96,45.97,15619.0,41.7078,41.735,41.6987,41.7078,15619.0
2018-01-19 13:20:00,45.97,45.97,45.93,45.95,20809.0,41.7078,41.7078,41.6715,41.6896,20809.0
2018-01-19 13:25:00,45.95,45.98,45.95,45.97,18196.0,41.6896,41.7169,41.6896,41.7078,18196.0
2018-01-19 13:30:00,45.98,45.99,45.94,45.99,27640.0,41.7169,41.7259,41.6806,41.7259,27640.0
2018-01-19 13:35:00,45.99,46.06,45.98,46.05,68290.0,41.7259,41.7894,41.7169,41.7804,68290.0
2018-01-19 13:40:00,46.05,46.12,46.04,46.05,36754.0,41.7804,41.8439,41.7713,41.7804,36754.0
2018-01-19 13:45:00,46.05,46.05,46.01,46.01,24335.0,41.7804,41.7804,41.7441,41.7441,24335.0
2018-01-19 13:50:00,46.01,46.03,46.0,46.03,23725.0,41.7441,41.7622,41.735,41.7622,23725.0
2018-01-19 13:55:00,46.02,46.02,46.0,46.02,24223.0,41.7531,41.7531,41.735,41.7531,24223.0
2018-01-19 14:00:00,46.02,46.02,46.0,46.01,37357.0,41.7531,41.7531,41.735,41.7441,37357.0
2018-01-19 14:05:00,46.01,46.02,45.95,45.98,43430.0,41.7441,41.7531,41.6896,41.7169,43430.0
2018-01-19 14:10:00,45.97,45.98,45.92,45.92,33903.0,41.7078,41.7169,41.6624,41.6624,33903.0
2018-01-19 14:15:00,45.93,45.93,45.91,45.92,26404.0,41.6715,41.6715,41.6533,41.6624,26404.0
2018-01-19 14:20:00,45.92,45.93,45.87,45.9,42348.0,41.6624,41.6715,41.6171,41.6443,42348.0
2018-01-19 14:25:00,45.9,45.91,45.88,45.9,18642.0,41.6443,41.6533,41.6261,41.6443,18642.0
2018-01-19 14:30:00,45.9,45.97,45.89,45.96,35604.0,41.6443,41.7078,41.6352,41.6987,35604.0
2018-01-19 14:35:00,45.97,46.01,45.96,46.01,34752.0,41.7078,41.7441,41.6987,41.7441,34752.0
2018-01-19 14:40:00,46.01,46.04,46.0,46.03,81119.0,41.7441,41.7713,41.735,41.7622,81119.0
2018-01-19 14:45:00,46.04,46.06,46.03,46.05,34830.0,41.7713,41.7894,41.7622,41.7804,34830.0
2018-01-19 14:50:00,46.06,46.1,46.05,46.09,63837.0,41.7894,41.8257,41.7804,41.8167,63837.0
2018-01-19 14:55:00,46.08,46.09,46.05,46.06,28050.0,41.8076,41.8167,41.7804,41.7894,28050.0
2018-01-19 15:00:00,46.05,46.1,46.03,46.09,25095.0,41.7804,41.8257,41.7622,41.8167,25095.0
2018-01-19 15:05:00,46.09,46.12,46.08,46.12,59379.0,41.8167,41.8439,41.8076,41.8439,59379.0
2018-01-19 15:10:00,46.1,46.11,46.08,46.1,25978.0,41.8257,41.8348,41.8076,41.8257,25978.0
2018-01-19 15:15:00,46.1,46.12,46.08,46.1,45110.0,41.8257,41.8439,41.8076,41.8257,45110.0
2018-01-19 15:20:00,46.1,46.12,46.07,46.08,48640.0,41.8257,41.8439,41.7985,41.8076,48640.0
2018-01-19 15:25:00,46.08,46.12,46.06,46.12,179214.0,41.8076,41.8439,41.7894,41.8439,179214.0
2018-01-19 15:30:00,46.12,46.19,46.11,46.16,159065.0,41.8439,41.9074,41.8348,41.8802,159065.0
2018-01-19 15:35:00,46.15,46.15,46.06,46.07,72438.0,41.8711,41.8711,41.7894,41.7985,72438.0
2018-01-19 15:40:00,46.06,46.08,46.0,46.05,131161.0,41.7894,41.8076,41.735,41.7804,131161.0
2018-01-19 15:45:00,46.05,46.05,45.97,45.98,133602.0,41.7804,41.7804,41.7078,41.7169,133602.0
2018-01-19 15:50:00,45.99,46.08,45.98,46.02,211119.0,41.7259,41.8076,41.7169,41.7531,211119.0
2018-01-19 15:55:00,46.02,46.03,45.98,46.01,338895.0,41.7531,41.7622,41.7169,41.7441,338895.0
2018-01-22 09:30:00,45.51,45.6,43.34,43.87,2468825.0,41.2904,41.3721,39.3216,39.8025,2468825.0
2018-01-22 09:35:00,43.86,44.38,43.58,43.92,1025277.0,39.7934,40.2652,39.5394,39.8479,1025277.0
2018-01-22 09:40:00,43.9,44.43,43.68,44.28,728857.0,39.8297,40.3106,39.6301,40.1745,728857.0
2018-01-22 09:45:00,44.27,44.3,43.77,44.0,772512.0,40.1654,40.1926,39.7118,39.9204,772512.0
2018-01-22 09:50:00,44.01,44.35,44.0,44.28,533012.0,39.9295,40.238,39.9204,40.1745,533012.0
2018-01-22 09:55:00,44.29,44.39,44.13,44.2,489924.0,40.1836,40.2743,40.0384,40.1019,489924.0
2018-01-22 10:00:00,44.21,44.58,44.14,44.46,417118.0,40.111,40.4467,40.0475,40.3378,417118.0
2018-01-22 10:05:00,44.45,44.57,44.25,44.47,375871.0,40.3287,40.4376,40.1473,40.3469,375871.0
2018-01-22 10:10:00,44.47,44.59,44.45,44.48,315071.0,40.3469,40.4557,40.3287,40.3559,315071.0
2018-01-22 10:15:00,44.48,44.69,44.48,44.55,294037.0,40.3559,40.5465,40.3559,40.4194,294037.0
2018-01-22 10:20:00,44.55,44.6,44.4,44.48,281113.0,40.4194,40.4648,40.2834,40.3559,281113.0
2018-01-22 10:25:00,44.47,44.57,44.22,44.23,564466.0,40.3469,40.4376,40.12,40.1291,564466.0
2018-01-22 10:30:00,44.24,44.44,44.21,44.3,397467.0,40.1382,40.3196,40.111,40.1926,397467.0
2018-01-22 10:35:00,44.3,44.47,44.22,44.31,403320.0,40.1926,40.3469,40.12,40.2017,403320.0
2018-01-22 10:40:00,44.31,44.46,44.27,44.42,252462.0,40.2017,40.3378,40.1654,40.3015,252462.0
2018-01-22 10:45:00,44.42,44.59,44.38,44.5,342036.0,40.3015,40.4557,40.2652,40.3741,342036.0
2018-01-22 10:50:00,44.51,44.73,44.48,44.73,292607.0,40.3832,40.5828,40.3559,40.5828,292607.0
2018-01-22 10:55:00,44.72,44.74,44.51,44.62,227205.0,40.5737,40.5918,40.3832,40.483,227205.0
2018-01-22 11:00:00,44.61,44.88,44.59,44.8,237296.0,40.4739,40.7188,40.4557,40.6463,237296.0
2018-01-22 11:05:00,44.79,44.85,44.73,44.84,204679.0,40.6372,40.6916,40.5828,40.6826,204679.0
2018-01-22 11:10:00,44.84,44.85,44.67,44.76,174741.0,40.6826,40.6916,40.5283,40.61,174741.0
2018-01-22 11:15:00,44.76,44.82,44.66,44.82,142786.0,40.61,40.6644,40.5192,40.6644,142786.0
2018-01-22 11:20:00,44.83,44.89,44.8,44.82,161457.0,40.6735,40.7279,40.6463,40.6644,161457.0
2018-01-22 11:25:00,44.83,44.86,44.79,44.8,121913.0,40.6735,40.7007,40.6372,40.6463,121913.0
2018-01-22 11:30:00,44.8,44.81,44.71,44.75,147107.0,40.6463,40.6553,40.5646,40.6009,147107.0
2018-01-22 11:35:00,44.75,44.87,44.69,44.87,146355.0,40.6009,40.7098,40.5465,40.7098,146355.0
2018-01-22 11:40:00,44.87,44.87,44.79,44.82,97233.0,40.7098,40.7098,40.6372,40.6644,97233.0
2018-01-22 11:45:00,44.82,44.86,44.75,44.85,127759.0,40.6644,40.7007,40.6009,40.6916,127759.0
2018-01-22 11:50:00,44.85,44.86,44.8,44.8,55907.0,40.6916,40.7007,40.6463,40.6463,55907.0
2018-01-22 11:55:00,44.81,44.9,44.76,44.9,103464.0,40.6553,40.737,40.61,40.737,103464.0
2018-01-22 12:00:00,44.9,44.99,44.85,44.96,104768.0,40.737,40.8186,40.6916,40.7914,104768.0
2018-01-22 12:05:00,44.96,44.99,44.95,44.97,114695.0,40.7914,40.8186,40.7824,40.8005,114695.0
2018-01-22 12:10:00,44.98,45.0,44.91,44.92,98799.0,40.8096,40.8277,40.7461,40.7551,98799.0
2018-01-22 12:15:00,44.92,45.02,44.91,44.98,99185.0,40.7551,40.8459,40.7461,40.8096,99185.0
2018-01-22 12:20:00,44.98,45.13,44.95,45.05,141667.0,40.8096,40.9457,40.7824,40.8731,141667.0
2018-01-22 12:25:00,45.05,45.1,45.0,45.05,79553.0,40.8731,40.9184,40.8277,40.8731,79553.0
2018-01-22 12:30:00,45.04,45.09,45.0,45.05,72792.0,40.864,40.9094,40.8277,40.8731,72792.0
2018-01-22 12:35:00,45.06,45.09,45.01,45.06,110557.0,40.8822,40.9094,40.8368,40.8822,110557.0
2018-01-22 12:40:00,45.06,45.1,45.01,45.06,99600.0,40.8822,40.9184,40.8368,40.8822,99600.0
2018-01-22 12:45:00,45.06,45.13,45.06,45.12,80499.0,40.8822,40.9457,40.8822,40.9366,80499.0
2018-01-22 12:50:00,45.12,45.16,45.07,45.09,60933.0,40.9366,40.9729,40.8912,40.9094,60933.0
2018-01-22 12:55:00,45.09,45.1,44.98,44.99,149449.0,40.9094,40.9184,40.8096,40.8186,149449.0
2018-01-22 13:00:00,45.0,45.09,44.98,45.06,112119.0,40.8277,40.9094,40.8096,40.8822,112119.0
2018-01-22 13:05:00,45.07,45.09,45.03,45.09,75387.0,40.8912,40.9094,40.8549,40.9094,75387.0
2018-01-22 13:10:00,45.08,45.09,45.02,45.02,54190.0,40.9003,40.9094,40.8459,40.8459,54190.0
2018-01-22 13:15:00,45.02,45.07,45.02,45.05,62976.0,40.8459,40.8912,40.8459,40.8731,62976.0
2018-01-22 13:20:00,45.06,45.12,45.05,45.07,64220.0,40.8822,40.9366,40.8731,40.8912,64220.0
2018-01-22 13:25:00,45.08,45.13,45.05,45.1,57916.0,40.9003,40.9457,40.8731,40.9184,57916.0
2018-01-22 13:30:00,45.11,45.11,45.09,45.11,41602.0,40.9275,40.9275,40.9094,40.9275,41602.0
2018-01-22 13:35:00,45.11,45.14,45.1,45.12,100951.0,40.9275,40.9547,40.9184,40.9366,100951.0
2018-01-22 13:40:00,45.12,45.17,45.11,45.17,50161.0,40.9366,40.982,40.9275,40.982,50161.0
2018-01-22 13:45:00,45.17,45.17,45.15,45.16,57542.0,40.982,40.982,40.9638,40.9729,57542.0
2018-01-22 13:50:00,45.16,45.2,45.1,45.1,57932.0,40.9729,41.0092,40.9184,40.9184,57932.0
2018-01-22 13:55:00,45.1,45.11,45.07,45.09,87624.0,40.9184,40.9275,40.8912,40.9094,87624.0
2018-01-22 14:00:00,45.09,45.18,45.08,45.17,82701.0,40.9094,40.991,40.9003,40.982,82701.0
2018-01-22 14:05:00,45.16,45.2,45.14,45.16,53466.0,40.9729,41.0092,40.9547,40.9729,53466.0
2018-01-22 14:10:00,45.16,45.27,45.14,45.22,117120.0,40.9729,41.0727,40.9547,41.0273,117120.0
2018-01-22 14:15:00,45.22,45.25,45.18,45.2,76034.0,41.0273,41.0545,40.991,41.0092,76034.0
2018-01-22 14:20:00,45.19,45.2,45.13,45.15,77818.0,41.0001,41.0092,40.9457,40.9638,77818.0
2018-01-22 14:25:00,45.15,45.18,45.1,45.1,60733.0,40.9638,40.991,40.9184,40.9184,60733.0
2018-01-22 14:30:00,45.11,45.12,45.07,45.09,69645.0,40.9275,40.9366,40.8912,40.9094,69645.0
2018-01-22 14:35:00,45.09,45.1,45.05,45.06,66110.0,40.9094,40.9184,40.8731,40.8822,66110.0
2018-01-22 14:40:00,45.07,45.08,45.03,45.06,80735.0,40.8912,40.9003,40.8549,40.8822,80735.0
2018-01-22 14:45:00,45.07,45.1,45.06,45.07,45291.0,40.8912,40.9184,40.8822,40.8912,45291.0
2018-01-22 14:50:00,45.07,45.07,45.0,45.02,71055.0,40.8912,40.8912,40.8277,40.8459,71055.0
2018-01-22 14:55:00,45.01,45.05,44.97,45.05,99601.0,40.8368,40.8731,40.8005,40.8731,99601.0
2018-01-22 15:00:00,45.04,45.08,45.04,45.07,47737.0,40.864,40.9003,40.864,40.8912,47737.0
2018-01-22 15:05:00,45.06,45.09,45.05,45.07,67057.0,40.8822,40.9094,40.8731,40.8912,67057.0
2018-01-22 15:10:00,45.07,45.1,45.05,45.1,62805.0,40.8912,40.9184,40.8731,40.9184,62805.0
2018-01-22 15:15:00,45.1,45.1,45.06,45.07,55668.0,40.9184,40.9184,40.8822,40.8912,55668.0
2018-01-22 15:20:00,45.07,45.17,45.07,45.15,88784.0,40.8912,40.982,40.8912,40.9638,88784.0
2018-01-22 15:25:00,45.15,45.16,45.07,45.11,121461.0,40.9638,40.9729,40.8912,40.9275,121461.0
2018-01-22 15:30:00,45.11,45.14,45.09,45.12,108631.0,40.9275,40.9547,40.9094,40.9366,108631.0
2018-01-22 15:35:00,45.12,45.12,45.06,45.09,105668.0,40.9366,40.9366,40.8822,40.9094,105668.0
2018-01-22 15:40:00,45.09,45.12,45.06,45.12,159054.0,40.9094,40.9366,40.8822,40.9366,159054.0
2018-01-22 15:45:00,45.11,45.12,45.07,45.12,209501.0,40.9275,40.9366,40.8912,40.9366,209501.0
2018-01-22 15:50:00,45.12,45.23,45.12,45.21,229734.0,40.9366,41.0364,40.9366,41.0183,229734.0
2018-01-22 15:55:00,45.21,45.25,45.16,45.25,411597.0,41.0183,41.0545,40.9729,41.0545,411597.0
2018-01-23 09:30:00,45.35,45.4,44.5,44.64,1112729.0,41.1453,41.1906,40.3741,40.5011,1112729.0
2018-01-23 09:35:00,44.63,45.07,44.63,44.98,340681.0,40.492,40.8912,40.492,40.8096,340681.0
2018-01-23 09:40:00,44.98,45.21,44.97,45.11,205955.0,40.8096,41.0183,40.8005,40.9275,205955.0
2018-01-23 09:45:00,45.1,45.17,44.93,44.96,375446.0,40.9184,40.982,40.7642,40.7914,375446.0
2018-01-23 09:50:00,44.97,45.14,44.93,45.01,222518.0,40.8005,40.9547,40.7642,40.8368,222518.0
2018-01-23 09:55:00,45.01,45.11,44.69,44.71,545362.0,40.8368,40.9275,40.5465,40.5646,545362.0
2018-01-23 10:00:00,44.71,44.77,44.34,44.57,507618.0,40.5646,40.619,40.2289,40.4376,507618.0
2018-01-23 10:05:00,44.56,44.73,44.56,44.65,248099.0,40.4285,40.5828,40.4285,40.5102,248099.0
2018-01-23 10:10:00,44.65,44.93,44.63,44.86,170715.0,40.5102,40.7642,40.492,40.7007,170715.0
2018-01-23 10:15:00,44.86,45.06,44.84,45.05,163414.0,40.7007,40.8822,40.6826,40.8731,163414.0
2018-01-23 10:20:00,45.04,45.15,45.02,45.11,192398.0,40.864,40.9638,40.8459,40.9275,192398.0
2018-01-23 10:25:00,45.11,45.24,45.04,45.17,261703.0,40.9275,41.0455,40.864,40.982,261703.0
2018-01-23 10:30:00,45.18,45.29,45.13,45.26,129585.0,40.991,41.0908,40.9457,41.0636,129585.0
2018-01-23 10:35:00,45.27,45.4,45.27,45.4,170026.0,41.0727,41.1906,41.0727,41.1906,170026.0
2018-01-23 10:40:00,45.39,45.4,45.31,45.37,143464.0,41.1816,41.1906,41.109,41.1634,143464.0
2018-01-23 10:45:00,45.38,45.4,45.33,45.38,120754.0,41.1725,41.1906,41.1271,41.1725,120754.0
2018-01-23 10:50:00,45.38,45.41,45.34,45.37,181640.0,41.1725,41.1997,41.1362,41.1634,181640.0
2018-01-23 10:55:00,45.38,45.63,45.37,45.62,292060.0,41.1725,41.3993,41.1634,41.3902,292060.0
2018-01-23 11:00:00,45.61,45.7,45.55,45.57,183961.0,41.3812,41.4628,41.3267,41.3449,183961.0
2018-01-23 11:05:00,45.57,45.7,45.49,45.66,137407.0,41.3449,41.4628,41.2723,41.4265,137407.0
2018-01-23 11:10:00,45.65,45.7,45.58,45.65,104729.0,41.4175,41.4628,41.3539,41.4175,104729.0
2018-01-23 11:15:00,45.66,45.68,45.57,45.62,103343.0,41.4265,41.4447,41.3449,41.3902,103343.0
2018-01-23 11:20:00,45.62,45.7,45.61,45.64,97931.0,41.3902,41.4628,41.3812,41.4084,97931.0
2018-01-23 11:25:00,45.64,45.64,45.56,45.58,78349.0,41.4084,41.4084,41.3358,41.3539,78349.0
2018-01-23 11:30:00,45.59,45.63,45.58,45.59,193783.0,41.363,41.3993,41.3539,41.363,193783.0
2018-01-23 11:35:00,45.6,45.64,45.58,45.61,75537.0,41.3721,41.4084,41.3539,41.3812,75537.0
2018-01-23 11:40:00,45.61,45.65,45.52,45.57,97513.0,41.3812,41.4175,41.2995,41.3449,97513.0
2018-01-23 11:45:00,45.57,45.63,45.54,45.59,51464.0,41.3449,41.3993,41.3177,41.363,51464.0
2018-01-23 11:50:00,45.58,45.61,45.49,45.51,145509.0,41.3539,41.3812,41.2723,41.2904,145509.0
2018-01-23 11:55:00,45.52,45.53,45.37,45.38,102887.0,41.2995,41.3086,41.1634,41.1725,102887.0
2018-01-23 12:00:00,45.39,45.41,45.31,45.33,98590.0,41.1816,41.1997,41.109,41.1271,98590.0
2018-01-23 12:05:00,45.32,45.36,45.16,45.17,180819.0,41.1181,41.1543,40.9729,40.982,180819.0
2018-01-23 12:10:00,45.17,45.2,45.1,45.13,155265.0,40.982,41.0092,40.9184,40.9457,155265.0
2018-01-23 12:15:00,45.13,45.27,45.12,45.27,99158.0,40.9457,41.0727,40.9366,41.0727,99158.0
2018-01-23 12:20:00,45.27,45.34,45.25,45.29,90646.0,41.0727,41.1362,41.0545,41.0908,90646.0
2018-01-23 12:25:00,45.29,45.29,45.19,45.23,88200.0,41.0908,41.0908,41.0001,41.0364,88200.0
2018-01-23 12:30:00,45.23,45.27,45.19,45.27,88702.0,41.0364,41.0727,41.0001,41.0727,88702.0
2018-01-23 12:35:00,45.26,45.27,45.25,45.27,73266.0,41.0636,41.0727,41.0545,41.0727,73266.0
2018-01-23 12:40:00,45.27,45.28,45.24,45.25,86207.0,41.0727,41.0818,41.0455,41.0545,86207.0
2018-01-23 12:45:00,45.25,45.25,45.2,45.22,103526.0,41.0545,41.0545,41.0092,41.0273,103526.0
2018-01-23 12:50:00,45.21,45.21,45.19,45.2,51511.0,41.0183,41.0183,41.0001,41.0092,51511.0
2018-01-23 12:55:00,45.2,45.22,45.18,45.21,34693.0,41.0092,41.0273,40.991,41.0183,34693.0
2018-01-23 13:00:00,45.2,45.21,45.17,45.18,42532.0,41.0092,41.0183,40.982,40.991,42532.0
2018-01-23 13:05:00,45.18,45.2,45.14,45.17,97319.0,40.991,41.0092,40.9547,40.982,97319.0
2018-01-23 13:10:00,45.17,45.17,45.1,45.1,70891.0,40.982,40.982,40.9184,40.9184,70891.0
2018-01-23 13:15:00,45.11,45.17,45.1,45.16,50115.0,40.9275,40.982,40.9184,40.9729,50115.0
2018-01-23 13:20:00,45.16,45.19,45.15,45.19,33548.0,40.9729,41.0001,40.9638,41.0001,33548.0
2018-01-23 13:25:00,45.19,45.19,45.18,45.19,24740.0,41.0001,41.0001,40.991,41.0001,24740.0
2018-01-23 13:30:00,45.19,45.19,45.18,45.19,72594.0,41.0001,41.0001,40.991,41.0001,72594.0
2018-01-23 13:35:00,45.19,45.19,45.16,45.19,92327.0,41.0001,41.0001,40.9729,41.0001,92327.0
2018-01-23 13:40:00,45.19,45.19,45.16,45.17,90685.0,41.0001,41.0001,40.9729,40.982,90685.0
2018-01-23 13:45:00,45.16,45.19,45.16,45.19,106761.0,40.9729,41.0001,40.9729,41.0001,106761.0
2018-01-23 13:50:00,45.19,45.19,45.18,45.19,36321.0,41.0001,41.0001,40.991,41.0001,36321.0
2018-01-23 13:55:00,45.19,45.19,45.16,45.19,72270.0,41.0001,41.0001,40.9729,41.0001,72270.0
2018-01-23 14:00:00,45.19,45.19,45.16,45.17,69326.0,41.0001,41.0001,40.9729,40.982,69326.0
2018-01-23 14:05:00,45.17,45.18,45.13,45.18,51283.0,40.982,40.991,40.9457,40.991,51283.0
2018-01-23 14:10:00,45.18,45.21,45.16,45.17,191154.0,40.991,41.0183,40.9729,40.982,191154.0
2018-01-23 14:15:00,45.16,45.16,45.07,45.08,115607.0,40.9729,40.9729,40.8912,40.9003,115607.0
2018-01-23 14:20:00,45.07,45.1,45.03,45.07,68773.0,40.8912,40.9184,40.8549,40.8912,68773.0
2018-01-23 14:25:00,45.08,45.08,44.98,45.08,157381.0,40.9003,40.9003,40.8096,40.9003,157381.0
2018-01-23 14:30:00,45.1,45.13,45.09,45.13,28278.0,40.9184,40.9457,40.9094,40.9457,28278.0
2018-01-23 14:35:00,45.12,45.18,45.1,45.18,101788.0,40.9366,40.991,40.9184,40.991,101788.0
2018-01-23 14:40:00,45.18,45.22,45.17,45.2,46440.0,40.991,41.0273,40.982,41.0092,46440.0
2018-01-23 14:45:00,45.2,45.26,45.2,45.26,45038.0,41.0092,41.0636,41.0092,41.0636,45038.0
2018-01-23 14:50:00,45.25,45.26,45.22,45.23,57950.0,41.0545,41.0636,41.0273,41.0364,57950.0
2018-01-23 14:55:00,45.24,45.25,45.17,45.2,111347.0,41.0455,41.0545,40.982,41.0092,111347.0
2018-01-23 15:00:00,45.21,45.25,45.2,45.25,32849.0,41.0183,41.0545,41.0092,41.0545,32849.0
2018-01-23 15:05:00,45.26,45.26,45.19,45.19,43786.0,41.0636,41.0636,41.0001,41.0001,43786.0
2018-01-23 15:10:00,45.2,45.2,45.14,45.17,82528.0,41.0092,41.0092,40.9547,40.982,82528.0
2018-01-23 15:15:00,45.17,45.2,45.17,45.18,85721.0,40.982,41.0092,40.982,40.991,85721.0
2018-01-23 15:20:00,45.17,45.18,45.17,45.18,46351.0,40.982,40.991,40.982,40.991,46351.0
2018-01-23 15:25:00,45.18,45.18,45.17,45.17,31088.0,40.991,40.991,40.982,40.982,31088.0
2018-01-23 15:30:00,45.18,45.18,45.15,45.18,119669.0,40.991,40.991,40.9638,40.991,119669.0
2018-01-23 15:35:00,45.18,45.18,45.17,45.18,107000.0,40.991,40.991,40.982,40.991,107000.0
2018-01-23 15:40:00,45.17,45.18,45.17,45.18,110980.0,40.982,40.991,40.982,40.991,110980.0
2018-01-23 15:45:00,45.17,45.18,45.17,45.18,146667.0,40.982,40.991,40.982,40.991,146667.0
2018-01-23 15:50:00,45.22,45.23,45.16,45.18,259303.0,41.0273,41.0364,40.9729,40.991,259303.0
2018-01-23 15:55:00,45.18,45.19,45.15,45.17,544553.0,40.991,41.0001,40.9638,40.982,544553.0
2018-01-24 09:30:00,45.43,46.47,45.42,46.36,1508628.0,41.2179,42.1614,41.2088,42.0616,1508628.0
2018-01-24 09:35:00,46.36,46.69,46.33,46.58,636657.0,42.0616,42.361,42.0344,42.2612,636657.0
2018-01-24 09:40:00,46.59,46.99,46.49,46.88,795222.0,42.2703,42.6332,42.1796,42.5334,795222.0
2018-01-24 09:45:00,46.89,46.97,46.74,46.91,432476.0,42.5425,42.6151,42.4064,42.5606,432476.0
2018-01-24 09:50:00,46.91,47.11,46.79,47.1,517245.0,42.5606,42.7421,42.4518,42.733,517245.0
2018-01-24 09:55:00,47.1,47.48,47.03,47.32,636674.0,42.733,43.0778,42.6695,42.9326,636674.0
2018-01-24 10:00:00,47.32,47.89,47.29,47.8,834305.0,42.9326,43.4498,42.9054,43.3681,834305.0
2018-01-24 10:05:00,47.8,47.82,47.53,47.65,453187.0,43.3681,43.3863,43.1231,43.232,453187.0
2018-01-24 10:10:00,47.66,47.76,47.56,47.68,378543.0,43.2411,43.3318,43.1504,43.2592,378543.0
2018-01-24 10:15:00,47.69,47.74,47.45,47.48,568447.0,43.2683,43.3137,43.0506,43.0778,568447.0
2018-01-24 10:20:00,47.49,47.59,47.46,47.58,382674.0,43.0869,43.1776,43.0596,43.1685,382674.0
2018-01-24 10:25:00,47.58,47.66,47.5,47.62,359795.0,43.1685,43.2411,43.0959,43.2048,359795.0
2018-01-24 10:30:00,47.62,47.83,47.61,47.8,316577.0,43.2048,43.3953,43.1957,43.3681,316577.0
2018-01-24 10:35:00,47.79,47.94,47.77,47.84,316430.0,43.359,43.4951,43.3409,43.4044,316430.0
2018-01-24 10:40:00,47.85,47.9,47.69,47.7,219170.0,43.4135,43.4588,43.2683,43.2774,219170.0
2018-01-24 10:45:00,47.7,47.84,47.7,47.71,121869.0,43.2774,43.4044,43.2774,43.2865,121869.0
2018-01-24 10:50:00,47.72,47.72,47.6,47.68,180789.0,43.2955,43.2955,43.1867,43.2592,180789.0
2018-01-24 10:55:00,47.67,47.69,47.54,47.62,201328.0,43.2502,43.2683,43.1322,43.2048,201328.0
2018-01-24 11:00:00,47.62,47.79,47.55,47.57,193069.0,43.2048,43.359,43.1413,43.1594,193069.0
2018-01-24 11:05:00,47.59,47.73,47.55,47.62,133533.0,43.1776,43.3046,43.1413,43.2048,133533.0
2018-01-24 11:10:00,47.62,47.62,47.32,47.32,293929.0,43.2048,43.2048,42.9326,42.9326,293929.0
2018-01-24 11:15:00,47.31,47.31,47.08,47.2,298668.0,42.9235,42.9235,42.7149,42.8237,298668.0
2018-01-24 11:20:00,47.21,47.45,47.18,47.43,249625.0,42.8328,43.0506,42.8056,43.0324,249625.0
2018-01-24 11:25:00,47.42,47.48,47.34,47.36,108703.0,43.0233,43.0778,42.9508,42.9689,108703.0
2018-01-24 11:30:00,47.36,47.36,46.61,46.71,566401.0,42.9689,42.9689,42.2884,42.3792,566401.0
2018-01-24 11:35:00,46.73,46.88,46.57,46.77,303509.0,42.3973,42.5334,42.2522,42.4336,303509.0
2018-01-24 11:40:00,46.76,47.03,46.75,47.03,204415.0,42.4245,42.6695,42.4155,42.6695,204415.0
2018-01-24 11:45:00,47.03,47.03,46.91,46.91,180495.0,42.6695,42.6695,42.5606,42.5606,180495.0
2018-01-24 11:50:00,46.91,47.04,46.89,46.97,159127.0,42.5606,42.6786,42.5425,42.6151,159127.0
2018-01-24 11:55:00,46.96,47.08,46.89,46.9,130423.0,42.606,42.7149,42.5425,42.5516,130423.0
2018-01-24 12:00:00,46.9,46.93,46.75,46.84,125905.0,42.5516,42.5788,42.4155,42.4971,125905.0
2018-01-24 12:05:00,46.84,46.91,46.8,46.84,150266.0,42.4971,42.5606,42.4608,42.4971,150266.0
2018-01-24 12:10:00,46.83,46.99,46.82,46.95,166802.0,42.488,42.6332,42.479,42.5969,166802.0
2018-01-24 12:15:00,46.98,47.0,46.88,46.99,69172.0,42.6241,42.6423,42.5334,42.6332,69172.0
2018-01-24 12:20:00,46.99,47.01,46.75,46.79,115871.0,42.6332,42.6514,42.4155,42.4518,115871.0
2018-01-24 12:25:00,46.78,46.86,46.71,46.79,72606.0,42.4427,42.5153,42.3792,42.4518,72606.0
2018-01-24 12:30:00,46.78,46.81,46.63,46.72,119736.0,42.4427,42.4699,42.3066,42.3882,119736.0
2018-01-24 12:35:00,46.73,46.8,46.7,46.74,63924.0,42.3973,42.4608,42.3701,42.4064,63924.0
2018-01-24 12:40:00,46.73,46.74,46.61,46.71,105816.0,42.3973,42.4064,42.2884,42.3792,105816.0
2018-01-24 12:45:00,46.71,46.71,46.5,46.58,171074.0,42.3792,42.3792,42.1886,42.2612,171074.0
2018-01-24 12:50:00,46.57,46.58,46.41,46.58,130972.0,42.2522,42.2612,42.107,42.2612,130972.0
2018-01-24 12:55:00,46.58,46.65,46.54,46.56,85430.0,42.2612,42.3247,42.2249,42.2431,85430.0
2018-01-24 13:00:00,46.56,46.63,46.54,46.55,54632.0,42.2431,42.3066,42.2249,42.234,54632.0
2018-01-24 13:05:00,46.55,46.57,46.31,46.38,171524.0,42.234,42.2522,42.0163,42.0798,171524.0
2018-01-24 13:10:00,46.37,46.43,46.33,46.43,97669.0,42.0707,42.1251,42.0344,42.1251,97669.0
2018-01-24 13:15:00,46.43,46.43,46.16,46.2,222751.0,42.1251,42.1251,41.8802,41.9165,222751.0
2018-01-24 13:20:00,46.19,46.37,46.16,46.33,106421.0,41.9074,42.0707,41.8802,42.0344,106421.0
2018-01-24 13:25:00,46.34,46.48,46.33,46.45,124134.0,42.0435,42.1705,42.0344,42.1433,124134.0
2018-01-24 13:30:00,46.45,46.63,46.44,46.6,122187.0,42.1433,42.3066,42.1342,42.2794,122187.0
2018-01-24 13:35:00,46.61,46.62,46.52,46.56,89054.0,42.2884,42.2975,42.2068,42.2431,89054.0
2018-01-24 13:40:00,46.55,46.77,46.51,46.74,106610.0,42.234,42.4336,42.1977,42.4064,106610.0
2018-01-24 13:45:00,46.74,46.78,46.64,46.76,82879.0,42.4064,42.4427,42.3157,42.4245,82879.0
2018-01-24 13:50:00,46.76,46.84,46.74,46.8,105542.0,42.4245,42.4971,42.4064,42.4608,105542.0
2018-01-24 13:55:00,46.8,46.81,46.69,46.71,75458.0,42.4608,42.4699,42.361,42.3792,75458.0
2018-01-24 14:00:00,46.73,46.83,46.71,46.77,96404.0,42.3973,42.488,42.3792,42.4336,96404.0
2018-01-24 14:05:00,46.77,46.84,46.76,46.79,99414.0,42.4336,42.4971,42.4245,42.4518,99414.0
2018-01-24 14:10:00,46.79,46.92,46.75,46.91,92338.0,42.4518,42.5697,42.4155,42.5606,92338.0
2018-01-24 14:15:00,46.92,46.95,46.85,46.92,97251.0,42.5697,42.5969,42.5062,42.5697,97251.0
2018-01-24 14:20:00,46.92,46.96,46.84,46.84,83884.0,42.5697,42.606,42.4971,42.4971,83884.0
2018-01-24 14:25:00,46.84,47.0,46.84,47.0,101340.0,42.4971,42.6423,42.4971,42.6423,101340.0
2018-01-24 14:30:00,47.0,47.03,46.93,46.98,105318.0,42.6423,42.6695,42.5788,42.6241,105318.0
2018-01-24 14:35:00,46.98,46.99,46.86,46.88,82695.0,42.6241,42.6332,42.5153,42.5334,82695.0
2018-01-24 14:40:00,46.88,46.89,46.81,46.87,94408.0,42.5334,42.5425,42.4699,42.5243,94408.0
2018-01-24 14:45:00,46.88,46.95,46.83,46.83,90701.0,42.5334,42.5969,42.488,42.488,90701.0
2018-01-24 14:50:00,46.84,46.88,46.8,46.85,56137.0,42.4971,42.5334,42.4608,42.5062,56137.0
2018-01-24 14:55:00,46.85,46.88,46.82,46.86,33481.0,42.5062,42.5334,42.479,42.5153,33481.0
2018-01-24 15:00:00,46.86,46.88,46.72,46.75,88401.0,42.5153,42.5334,42.3882,42.4155,88401.0
2018-01-24 15:05:00,46.74,46.82,46.73,46.78,63418.0,42.4064,42.479,42.3973,42.4427,63418.0
2018-01-24 15:10:00,46.78,46.81,46.68,46.76,106131.0,42.4427,42.4699,42.352,42.4245,106131.0
2018-01-24 15:15:00,46.75,46.79,46.69,46.76,64414.0,42.4155,42.4518,42.361,42.4245,64414.0
2018-01-24 15:20:00,46.76,46.79,46.73,46.78,49256.0,42.4245,42.4518,42.3973,42.4427,49256.0
2018-01-24 15:25:00,46.78,46.84,46.74,46.78,92057.0,42.4427,42.4971,42.4064,42.4427,92057.0
2018-01-24 15:30:00,46.77,46.8,46.73,46.78,127777.0,42.4336,42.4608,42.3973,42.4427,127777.0
2018-01-24 15:35:00,46.79,46.81,46.71,46.73,112869.0,42.4518,42.4699,42.3792,42.3973,112869.0
2018-01-24 15:40:00,46.73,46.75,46.7,46.75,108540.0,42.3973,42.4155,42.3701,42.4155,108540.0
2018-01-24 15:45:00,46.75,46.81,46.74,46.8,194628.0,42.4155,42.4699,42.4064,42.4608,194628.0
2018-01-24 15:50:00,46.79,46.8,46.72,46.79,255114.0,42.4518,42.4608,42.3882,42.4518,255114.0
2018-01-24 15:55:00,46.79,46.81,46.74,46.74,434525.0,42.4518,42.4699,42.4064,42.4064,434525.0
2018-01-25 09:30:00,46.74,47.03,46.35,46.88,796598.0,42.4064,42.6695,42.0526,42.5334,796598.0
2018-01-25 09:35:00,46.87,47.0,46.73,46.83,217255.0,42.5243,42.6423,42.3973,42.488,217255.0
2018-01-25 09:40:00,46.84,46.92,46.76,46.92,204535.0,42.4971,42.5697,42.4245,42.5697,204535.0
2018-01-25 09:45:00,46.92,47.11,46.88,47.08,211102.0,42.5697,42.7421,42.5334,42.7149,211102.0
2018-01-25 09:50:00,47.08,47.09,46.9,47.0,283835.0,42.7149,42.7239,42.5516,42.6423,283835.0
2018-01-25 09:55:00,47.01,47.01,46.58,46.69,244641.0,42.6514,42.6514,42.2612,42.361,244641.0
2018-01-25 10:00:00,46.68,46.85,46.59,46.84,164112.0,42.352,42.5062,42.2703,42.4971,164112.0
2018-01-25 10:05:00,46.84,46.95,46.81,46.86,186463.0,42.4971,42.5969,42.4699,42.5153,186463.0
2018-01-25 10:10:00,46.86,47.05,46.83,47.04,182585.0,42.5153,42.6877,42.488,42.6786,182585.0
2018-01-25 10:15:00,47.04,47.2,47.03,47.14,205302.0,42.6786,42.8237,42.6695,42.7693,205302.0
2018-01-25 10:20:00,47.14,47.17,47.04,47.05,94674.0,42.7693,42.7965,42.6786,42.6877,94674.0
2018-01-25 10:25:00,47.05,47.07,46.93,47.05,164979.0,42.6877,42.7058,42.5788,42.6877,164979.0
2018-01-25 10:30:00,47.05,47.34,47.04,47.3,377538.0,42.6877,42.9508,42.6786,42.9145,377538.0
2018-01-25 10:35:00,47.3,47.38,47.17,47.19,247812.0,42.9145,42.9871,42.7965,42.8147,247812.0
2018-01-25 10:40:00,47.19,47.31,47.15,47.2,244585.0,42.8147,42.9235,42.7784,42.8237,244585.0
2018-01-25 10:45:00,47.19,47.22,47.06,47.22,152890.0,42.8147,42.8419,42.6967,42.8419,152890.0
2018-01-25 10:50:00,47.21,47.45,47.17,47.42,190094.0,42.8328,43.0506,42.7965,43.0233,190094.0
2018-01-25 10:55:00,47.41,47.53,47.35,47.53,245880.0,43.0143,43.1231,42.9598,43.1231,245880.0
2018-01-25 11:00:00,47.52,47.7,47.46,47.47,294262.0,43.1141,43.2774,43.0596,43.0687,294262.0
2018-01-25 11:05:00,47.48,47.67,47.44,47.6,162933.0,43.0778,43.2502,43.0415,43.1867,162933.0
2018-01-25 11:10:00,47.6,47.74,47.54,47.71,164178.0,43.1867,43.3137,43.1322,43.2865,164178.0
2018-01-25 11:15:00,47.71,47.73,47.62,47.66,146656.0,43.2865,43.3046,43.2048,43.2411,146656.0
2018-01-25 11:20:00,47.65,47.67,47.56,47.62,115753.0,43.232,43.2502,43.1504,43.2048,115753.0
2018-01-25 11:25:00,47.63,47.7,47.61,47.67,94544.0,43.2139,43.2774,43.1957,43.2502,94544.0
2018-01-25 11:30:00,47.68,47.69,47.52,47.58,194420.0,43.2592,43.2683,43.1141,43.1685,194420.0
2018-01-25 11:35:00,47.59,47.6,47.42,47.46,155675.0,43.1776,43.1867,43.0233,43.0596,155675.0
2018-01-25 11:40:00,47.47,47.47,47.36,47.41,119391.0,43.0687,43.0687,42.9689,43.0143,119391.0
2018-01-25 11:45:00,47.41,47.43,47.27,47.29,173658.0,43.0143,43.0324,42.8873,42.9054,173658.0
2018-01-25 11:50:00,47.29,47.39,47.18,47.36,187375.0,42.9054,42.9961,42.8056,42.9689,187375.0
2018-01-25 11:55:00,47.37,47.4,47.32,47.36,143316.0,42.978,43.0052,42.9326,42.9689,143316.0
2018-01-25 12:00:00,47.37,47.38,47.25,47.38,118507.0,42.978,42.9871,42.8691,42.9871,118507.0
2018-01-25 12:05:00,47.38,47.49,47.37,47.42,112856.0,42.9871,43.0869,42.978,43.0233,112856.0
2018-01-25 12:10:00,47.42,47.51,47.32,47.38,131682.0,43.0233,43.105,42.9326,42.9871,131682.0
2018-01-25 12:15:00,47.37,47.38,47.29,47.3,97917.0,42.978,42.9871,42.9054,42.9145,97917.0
2018-01-25 12:20:00,47.3,47.33,47.17,47.19,110109.0,42.9145,42.9417,42.7965,42.8147,110109.0
2018-01-25 12:25:00,47.19,47.27,47.17,47.23,80947.0,42.8147,42.8873,42.7965,42.851,80947.0
2018-01-25 12:30:00,47.23,47.23,47.16,47.18,83741.0,42.851,42.851,42.7875,42.8056,83741.0
2018-01-25 12:35:00,47.18,47.21,47.13,47.16,123895.0,42.8056,42.8328,42.7602,42.7875,123895.0
2018-01-25 12:40:00,47.16,47.18,47.06,47.15,122999.0,42.7875,42.8056,42.6967,42.7784,122999.0
2018-01-25 12:45:00,47.15,47.16,47.13,47.15,69067.0,42.7784,42.7875,42.7602,42.7784,69067.0
2018-01-25 12:50:00,47.15,47.16,47.07,47.14,123414.0,42.7784,42.7875,42.7058,42.7693,123414.0
2018-01-25 12:55:00,47.14,47.14,47.08,47.11,46977.0,42.7693,42.7693,42.7149,42.7421,46977.0
2018-01-25 13:00:00,47.11,47.13,47.05,47.08,156640.0,42.7421,42.7602,42.6877,42.7149,156640.0
2018-01-25 13:05:00,47.09,47.16,47.07,47.13,50759.0,42.7239,42.7875,42.7058,42.7602,50759.0
2018-01-25 13:10:00,47.14,47.27,47.13,47.25,82994.0,42.7693,42.8873,42.7602,42.8691,82994.0
2018-01-25 13:15:00,47.24,47.24,47.13,47.16,90422.0,42.86,42.86,42.7602,42.7875,90422.0
2018-01-25 13:20:00,47.15,47.17,47.11,47.14,75700.0,42.7784,42.7965,42.7421,42.7693,75700.0
2018-01-25 13:25:00,47.14,47.25,47.13,47.22,92948.0,42.7693,42.8691,42.7602,42.8419,92948.0
2018-01-25 13:30:00,47.22,47.32,47.2,47.29,255210.0,42.8419,42.9326,42.8237,42.9054,255210.0
2018-01-25 13:35:00,47.29,47.41,47.27,47.4,105565.0,42.9054,43.0143,42.8873,43.0052,105565.0
2018-01-25 13:40:00,47.4,47.42,47.35,47.41,74225.0,43.0052,43.0233,42.9598,43.0143,74225.0
2018-01-25 13:45:00,47.41,47.5,47.4,47.47,128868.0,43.0143,43.0959,43.0052,43.0687,128868.0
2018-01-25 13:50:00,47.47,47.5,47.44,47.48,103618.0,43.0687,43.0959,43.0415,43.0778,103618.0
2018-01-25 13:55:00,47.49,47.51,47.47,47.48,77961.0,43.0869,43.105,43.0687,43.0778,77961.0
2018-01-25 14:00:00,47.49,47.54,47.44,47.45,160619.0,43.0869,43.1322,43.0415,43.0506,160619.0
2018-01-25 14:05:00,47.44,47.48,47.38,47.41,123987.0,43.0415,43.0778,42.9871,43.0143,123987.0
2018-01-25 14:10:00,47.41,47.41,47.3,47.39,452806.0,43.0143,43.0143,42.9145,42.9961,452806.0
2018-01-25 14:15:00,47.38,47.42,47.32,47.42,193907.0,42.9871,43.0233,42.9326,43.0233,193907.0
2018-01-25 14:20:00,47.42,47.45,47.35,47.36,93377.0,43.0233,43.0506,42.9598,42.9689,93377.0
2018-01-25 14:25:00,47.36,47.48,47.35,47.45,71272.0,42.9689,43.0778,42.9598,43.0506,71272.0
2018-01-25 14:30:00,47.44,47.48,47.39,47.43,70228.0,43.0415,43.0778,42.9961,43.0324,70228.0
2018-01-25 14:35:00,47.43,47.43,47.23,47.24,338936.0,43.0324,43.0324,42.851,42.86,338936.0
2018-01-25 14:40:00,47.23,47.3,47.14,47.27,214605.0,42.851,42.9145,42.7693,42.8873,214605.0
2018-01-25 14:45:00,47.27,47.29,47.11,47.24,119843.0,42.8873,42.9054,42.7421,42.86,119843.0
2018-01-25 14:50:00,47.25,47.28,47.12,47.24,83058.0,42.8691,42.8963,42.7512,42.86,83058.0
2018-01-25 14:55:00,47.25,47.3,47.13,47.13,68099.0,42.8691,42.9145,42.7602,42.7602,68099.0
2018-01-25 15:00:00,47.15,47.2,47.13,47.17,57334.0,42.7784,42.8237,42.7602,42.7965,57334.0
2018-01-25 15:05:00,47.17,47.22,47.15,47.18,69670.0,42.7965,42.8419,42.7784,42.8056,69670.0
2018-01-25 15:10:00,47.17,47.17,47.05,47.08,109376.0,42.7965,42.7965,42.6877,42.7149,109376.0
2018-01-25 15:15:00,47.09,47.24,47.09,47.21,79029.0,42.7239,42.86,42.7239,42.8328,79029.0
2018-01-25 15:20:00,47.22,47.28,47.22,47.26,65569.0,42.8419,42.8963,42.8419,42.8782,65569.0
2018-01-25 15:25:00,47.26,47.33,47.23,47.26,96885.0,42.8782,42.9417,42.851,42.8782,96885.0
2018-01-25 15:30:00,47.27,47.34,47.25,47.31,98500.0,42.8873,42.9508,42.8691,42.9235,98500.0
2018-01-25 15:35:00,47.32,47.32,47.21,47.21,125319.0,42.9326,42.9326,42.8328,42.8328,125319.0
2018-01-25 15:40:00,47.22,47.31,47.19,47.31,156734.0,42.8419,42.9235,42.8147,42.9235,156734.0
2018-01-25 15:45:00,47.31,47.36,47.29,47.33,199634.0,42.9235,42.9689,42.9054,42.9417,199634.0
2018-01-25 15:50:00,47.32,47.36,47.28,47.28,316294.0,42.9326,42.9689,42.8963,42.8963,316294.0
2018-01-25 15:55:00,47.28,47.46,47.28,47.39,816091.0,42.8963,43.0596,42.8963,42.9961,816091.0
2018-01-26 09:30:00,48.23,49.37,48.1,49.01,1849693.0,43.7582,44.7925,43.6403,44.4659,1849693.0
2018-01-26 09:35:00,49.02,49.45,48.84,48.91,869354.0,44.475,44.8651,44.3117,44.3752,869354.0
2018-01-26 09:40:00,48.91,48.93,48.55,48.74,544502.0,44.3752,44.3933,44.0486,44.221,544502.0
2018-01-26 09:45:00,48.75,48.96,48.69,48.92,452341.0,44.23,44.4206,44.1756,44.3843,452341.0
2018-01-26 09:50:00,48.92,49.06,48.71,48.75,662195.0,44.3843,44.5113,44.1937,44.23,662195.0
2018-01-26 09:55:00,48.75,48.83,48.63,48.75,325447.0,44.23,44.3026,44.1212,44.23,325447.0
2018-01-26 10:00:00,48.76,48.85,48.75,48.77,335178.0,44.2391,44.3208,44.23,44.2482,335178.0
2018-01-26 10:05:00,48.77,48.81,48.68,48.8,210454.0,44.2482,44.2845,44.1665,44.2754,210454.0
2018-01-26 10:10:00,48.8,48.98,48.75,48.91,493590.0,44.2754,44.4387,44.23,44.3752,493590.0
2018-01-26 10:15:00,48.91,48.96,48.76,48.96,186927.0,44.3752,44.4206,44.2391,44.4206,186927.0
2018-01-26 10:20:00,48.96,49.08,48.87,48.94,399240.0,44.4206,44.5294,44.3389,44.4024,399240.0
2018-01-26 10:25:00,48.95,49.06,48.89,48.97,420972.0,44.4115,44.5113,44.3571,44.4296,420972.0
2018-01-26 10:30:00,48.97,49.29,48.97,49.29,522279.0,44.4296,44.72,44.4296,44.72,522279.0
2018-01-26 10:35:00,49.29,49.39,49.19,49.32,400054.0,44.72,44.8107,44.6292,44.7472,400054.0
2018-01-26 10:40:00,49.32,49.35,49.18,49.2,299234.0,44.7472,44.7744,44.6202,44.6383,299234.0
2018-01-26 10:45:00,49.19,49.27,49.18,49.24,191241.0,44.6292,44.7018,44.6202,44.6746,191241.0
2018-01-26 10:50:00,49.24,49.25,49.13,49.21,175767.0,44.6746,44.6837,44.5748,44.6474,175767.0
2018-01-26 10:55:00,49.21,49.33,49.2,49.32,280292.0,44.6474,44.7563,44.6383,44.7472,280292.0
2018-01-26 11:00:00,49.32,49.38,49.25,49.36,275612.0,44.7472,44.8016,44.6837,44.7835,275612.0
2018-01-26 11:05:00,49.36,49.38,49.26,49.34,371049.0,44.7835,44.8016,44.6927,44.7653,371049.0
2018-01-26 11:10:00,49.33,49.67,49.33,49.59,684763.0,44.7563,45.0647,44.7563,44.9921,684763.0
2018-01-26 11:15:00,49.59,49.62,49.46,49.53,376280.0,44.9921,45.0194,44.8742,44.9377,376280.0
2018-01-26 11:20:00,49.53,49.56,49.39,49.44,286653.0,44.9377,44.9649,44.8107,44.8561,286653.0
2018-01-26 11:25:00,49.44,49.5,49.42,49.5,316337.0,44.8561,44.9105,44.8379,44.9105,316337.0
2018-01-26 11:30:00,49.5,49.75,49.48,49.71,370972.0,44.9105,45.1373,44.8923,45.101,370972.0
2018-01-26 11:35:00,49.71,49.74,49.53,49.57,235866.0,45.101,45.1282,44.9377,44.974,235866.0
2018-01-26 11:40:00,49.57,49.61,49.51,49.61,193371.0,44.974,45.0103,44.9196,45.0103,193371.0
2018-01-26 11:45:00,49.6,49.62,49.52,49.53,153279.0,45.0012,45.0194,44.9286,44.9377,153279.0
2018-01-26 11:50:00,49.53,49.53,49.42,49.49,206559.0,44.9377,44.9377,44.8379,44.9014,206559.0
2018-01-26 11:55:00,49.5,49.69,49.49,49.69,248561.0,44.9105,45.0829,44.9014,45.0829,248561.0
2018-01-26 12:00:00,49.69,49.86,49.65,49.85,243354.0,45.0829,45.2371,45.0466,45.228,243354.0
2018-01-26 12:05:00,49.85,49.89,49.79,49.84,203054.0,45.228,45.2643,45.1736,45.219,203054.0
2018-01-26 12:10:00,49.84,49.86,49.72,49.8,288106.0,45.219,45.2371,45.1101,45.1827,288106.0
2018-01-26 12:15:00,49.8,49.92,49.75,49.86,222366.0,45.1827,45.2916,45.1373,45.2371,222366.0
2018-01-26 12:20:00,49.86,49.92,49.8,49.87,134113.0,45.2371,45.2916,45.1827,45.2462,134113.0
2018-01-26 12:25:00,49.88,49.9,49.77,49.77,119564.0,45.2553,45.2734,45.1555,45.1555,119564.0
2018-01-26 12:30:00,49.77,49.9,49.68,49.84,143383.0,45.1555,45.2734,45.0738,45.219,143383.0
2018-01-26 12:35:00,49.84,49.9,49.69,49.69,191066.0,45.219,45.2734,45.0829,45.0829,191066.0
2018-01-26 12:40:00,49.7,49.73,49.56,49.73,177605.0,45.092,45.1192,44.9649,45.1192,177605.0
2018-01-26 12:45:00,49.74,49.76,49.51,49.57,152351.0,45.1282,45.1464,44.9196,44.974,152351.0
2018-01-26 12:50:00,49.58,49.65,49.56,49.59,109884.0,44.9831,45.0466,44.9649,44.9921,109884.0
2018-01-26 12:55:00,49.6,49.67,49.57,49.63,102667.0,45.0012,45.0647,44.974,45.0284,102667.0
2018-01-26 13:00:00,49.63,49.88,49.61,49.88,287455.0,45.0284,45.2553,45.0103,45.2553,287455.0
2018-01-26 13:05:00,49.87,50.0,49.86,49.94,599563.0,45.2462,45.3641,45.2371,45.3097,599563.0
2018-01-26 13:10:00,49.94,50.07,49.89,50.06,450071.0,45.3097,45.4276,45.2643,45.4186,450071.0
2018-01-26 13:15:00,50.06,50.23,50.02,50.05,333434.0,45.4186,45.5728,45.3823,45.4095,333434.0
2018-01-26 13:20:00,50.05,50.07,49.88,49.9,124600.0,45.4095,45.4276,45.2553,45.2734,124600.0
2018-01-26 13:25:00,49.91,49.91,49.75,49.79,173515.0,45.2825,45.2825,45.1373,45.1736,173515.0
2018-01-26 13:30:00,49.8,49.94,49.79,49.89,136313.0,45.1827,45.3097,45.1736,45.2643,136313.0
2018-01-26 13:35:00,49.89,49.93,49.85,49.89,103150.0,45.2643,45.3006,45.228,45.2643,103150.0
2018-01-26 13:40:00,49.9,49.92,49.64,49.8,229388.0,45.2734,45.2916,45.0375,45.1827,229388.0
2018-01-26 13:45:00,49.8,49.81,49.6,49.65,222989.0,45.1827,45.1918,45.0012,45.0466,222989.0
2018-01-26 13:50:00,49.64,49.67,49.55,49.67,174901.0,45.0375,45.0647,44.9559,45.0647,174901.0
2018-01-26 13:55:00,49.66,49.74,49.55,49.6,147999.0,45.0557,45.1282,44.9559,45.0012,147999.0
2018-01-26 14:00:00,49.61,49.76,49.61,49.68,192073.0,45.0103,45.1464,45.0103,45.0738,192073.0
2018-01-26 14:05:00,49.68,49.81,49.68,49.74,168299.0,45.0738,45.1918,45.0738,45.1282,168299.0
2018-01-26 14:10:00,49.75,49.95,49.74,49.95,173782.0,45.1373,45.3188,45.1282,45.3188,173782.0
2018-01-26 14:15:00,49.95,49.98,49.85,49.96,162080.0,45.3188,45.346,45.228,45.3278,162080.0
2018-01-26 14:20:00,49.96,49.98,49.84,49.9,122073.0,45.3278,45.346,45.219,45.2734,122073.0
2018-01-26 14:25:00,49.91,49.97,49.87,49.92,154391.0,45.2825,45.3369,45.2462,45.2916,154391.0
2018-01-26 14:30:00,49.92,49.99,49.85,49.98,133152.0,45.2916,45.3551,45.228,45.346,133152.0
2018-01-26 14:35:00,49.97,50.1,49.97,50.09,153745.0,45.3369,45.4549,45.3369,45.4458,153745.0
2018-01-26 14:40:00,50.09,50.11,49.98,49.98,154184.0,45.4458,45.4639,45.346,45.346,154184.0
2018-01-26 14:45:00,49.98,50.08,49.95,50.07,131044.0,45.346,45.4367,45.3188,45.4276,131044.0
2018-01-26 14:50:00,50.07,50.13,49.98,50.13,144862.0,45.4276,45.4821,45.346,45.4821,144862.0
2018-01-26 14:55:00,50.13,50.16,50.08,50.11,170036.0,45.4821,45.5093,45.4367,45.4639,170036.0
2018-01-26 15:00:00,50.11,50.13,50.04,50.08,148374.0,45.4639,45.4821,45.4004,45.4367,148374.0
2018-01-26 15:05:00,50.09,50.25,50.07,50.25,177517.0,45.4458,45.591,45.4276,45.591,177517.0
2018-01-26 15:10:00,50.25,50.39,50.23,50.39,344431.0,45.591,45.718,45.5728,45.718,344431.0
2018-01-26 15:15:00,50.38,50.45,50.36,50.42,289018.0,45.7089,45.7724,45.6908,45.7452,289018.0
2018-01-26 15:20:00,50.43,50.45,50.34,50.38,180398.0,45.7543,45.7724,45.6726,45.7089,180398.0
2018-01-26 15:25:00,50.39,50.4,50.31,50.38,208261.0,45.718,45.727,45.6454,45.7089,208261.0
2018-01-26 15:30:00,50.38,50.44,50.36,50.43,268672.0,45.7089,45.7633,45.6908,45.7543,268672.0
2018-01-26 15:35:00,50.42,50.49,50.41,50.45,333205.0,45.7452,45.8087,45.7361,45.7724,333205.0
2018-01-26 15:40:00,50.45,50.49,50.43,50.45,351071.0,45.7724,45.8087,45.7543,45.7724,351071.0
2018-01-26 15:45:00,50.45,50.52,50.44,50.5,412764.0,45.7724,45.8359,45.7633,45.8178,412764.0
2018-01-26 15:50:00,50.51,50.52,50.41,50.51,451331.0,45.8268,45.8359,45.7361,45.8268,451331.0
2018-01-26 15:55:00,50.51,50.55,50.4,50.53,994127.0,45.8268,45.8631,45.727,45.845,994127.0
2018-01-29 09:30:00,50.6,50.6,49.77,50.13,1388217.0,45.9085,45.9085,45.1555,45.4821,1388217.0
2018-01-29 09:35:00,50.13,50.68,49.98,50.44,516988.0,45.4821,45.9811,45.346,45.7633,516988.0
2018-01-29 09:40:00,50.44,50.65,50.13,50.24,606307.0,45.7633,45.9539,45.4821,45.5819,606307.0
2018-01-29 09:45:00,50.25,50.61,50.18,50.6,310471.0,45.591,45.9176,45.5274,45.9085,310471.0
2018-01-29 09:50:00,50.6,50.6,50.26,50.4,312039.0,45.9085,45.9085,45.6,45.727,312039.0
2018-01-29 09:55:00,50.39,50.4,50.22,50.28,375016.0,45.718,45.727,45.5637,45.6182,375016.0
2018-01-29 10:00:00,50.28,50.28,50.05,50.15,282657.0,45.6182,45.6182,45.4095,45.5002,282657.0
2018-01-29 10:05:00,50.16,50.21,50.08,50.19,194731.0,45.5093,45.5547,45.4367,45.5365,194731.0
2018-01-29 10:10:00,50.18,50.36,50.18,50.36,213544.0,45.5274,45.6908,45.5274,45.6908,213544.0
2018-01-29 10:15:00,50.37,50.37,50.22,50.29,165198.0,45.6998,45.6998,45.5637,45.6272,165198.0
2018-01-29 10:20:00,50.28,50.32,50.17,50.24,154315.0,45.6182,45.6545,45.5184,45.5819,154315.0
2018-01-29 10:25:00,50.24,50.47,50.17,50.46,192200.0,45.5819,45.7906,45.5184,45.7815,192200.0
2018-01-29 10:30:00,50.47,50.57,50.4,50.51,236868.0,45.7906,45.8813,45.727,45.8268,236868.0
2018-01-29 10:35:00,50.51,50.55,50.38,50.39,271118.0,45.8268,45.8631,45.7089,45.718,271118.0
2018-01-29 10:40:00,50.4,50.46,50.18,50.23,222228.0,45.727,45.7815,45.5274,45.5728,222228.0
2018-01-29 10:45:00,50.23,50.31,50.2,50.25,137705.0,45.5728,45.6454,45.5456,45.591,137705.0
2018-01-29 10:50:00,50.25,50.3,50.15,50.16,139509.0,45.591,45.6363,45.5002,45.5093,139509.0
2018-01-29 10:55:00,50.15,50.21,50.1,50.13,198463.0,45.5002,45.5547,45.4549,45.4821,198463.0
2018-01-29 11:00:00,50.13,50.14,50.04,50.11,237869.0,45.4821,45.4912,45.4004,45.4639,237869.0
2018-01-29 11:05:00,50.11,50.2,50.0,50.02,166216.0,45.4639,45.5456,45.3641,45.3823,166216.0
2018-01-29 11:10:00,50.02,50.06,49.88,49.99,293299.0,45.3823,45.4186,45.2553,45.3551,293299.0
2018-01-29 11:15:00,49.98,50.01,49.85,49.86,205915.0,45.346,45.3732,45.228,45.2371,205915.0
2018-01-29 11:20:00,49.85,50.01,49.85,50.0,143103.0,45.228,45.3732,45.228,45.3641,143103.0
2018-01-29 11:25:00,49.99,50.19,49.99,50.18,164527.0,45.3551,45.5365,45.3551,45.5274,164527.0
2018-01-29 11:30:00,50.19,50.25,50.12,50.22,136758.0,45.5365,45.591,45.473,45.5637,136758.0
2018-01-29 11:35:00,50.22,50.31,50.2,50.25,123897.0,45.5637,45.6454,45.5456,45.591,123897.0
2018-01-29 11:40:00,50.25,50.37,50.2,50.32,136417.0,45.591,45.6998,45.5456,45.6545,136417.0
2018-01-29 11:45:00,50.33,50.43,50.27,50.29,120218.0,45.6635,45.7543,45.6091,45.6272,120218.0
2018-01-29 11:50:00,50.3,50.31,50.17,50.18,89628.0,45.6363,45.6454,45.5184,45.5274,89628.0
2018-01-29 11:55:00,50.18,50.24,50.08,50.1,104123.0,45.5274,45.5819,45.4367,45.4549,104123.0
2018-01-29 12:00:00,50.09,50.1,50.01,50.05,80920.0,45.4458,45.4549,45.3732,45.4095,80920.0
2018-01-29 12:05:00,50.05,50.17,50.03,50.16,88919.0,45.4095,45.5184,45.3914,45.5093,88919.0
2018-01-29 12:10:00,50.17,50.22,50.08,50.13,85751.0,45.5184,45.5637,45.4367,45.4821,85751.0
2018-01-29 12:15:00,50.13,50.21,50.12,50.17,142905.0,45.4821,45.5547,45.473,45.5184,142905.0
2018-01-29 12:20:00,50.18,50.18,50.06,50.08,75721.0,45.5274,45.5274,45.4186,45.4367,75721.0
2018-01-29 12:25:00,50.09,50.1,50.0,50.02,145603.0,45.4458,45.4549,45.3641,45.3823,145603.0
2018-01-29 12:30:00,50.03,50.05,49.98,49.99,154287.0,45.3914,45.4095,45.346,45.3551,154287.0
2018-01-29 12:35:00,49.99,50.03,49.95,49.98,80617.0,45.3551,45.3914,45.3188,45.346,80617.0
2018-01-29 12:40:00,49.98,49.99,49.88,49.92,107959.0,45.346,45.3551,45.2553,45.2916,107959.0
2018-01-29 12:45:00,49.91,50.0,49.91,49.96,67911.0,45.2825,45.3641,45.2825,45.3278,67911.0
2018-01-29 12:50:00,49.96,50.04,49.94,49.98,64895.0,45.3278,45.4004,45.3097,45.346,64895.0
2018-01-29 12:55:00,49.99,50.05,49.96,50.01,62662.0,45.3551,45.4095,45.3278,45.3732,62662.0
2018-01-29 13:00:00,50.01,50.08,50.01,50.07,71903.0,45.3732,45.4367,45.3732,45.4276,71903.0
2018-01-29 13:05:00,50.06,50.13,50.03,50.11,67366.0,45.4186,45.4821,45.3914,45.4639,67366.0
2018-01-29 13:10:00,50.11,50.2,50.11,50.17,88076.0,45.4639,45.5456,45.4639,45.5184,88076.0
2018-01-29 13:15:00,50.18,50.25,50.14,50.18,162912.0,45.5274,45.591,45.4912,45.5274,162912.0
2018-01-29 13:20:00,50.19,50.21,50.1,50.18,68074.0,45.5365,45.5547,45.4549,45.5274,68074.0
2018-01-29 13:25:00,50.18,50.18,50.14,50.15,50874.0,45.5274,45.5274,45.4912,45.5002,50874.0
2018-01-29 13:30:00,50.16,50.24,50.15,50.22,120818.0,45.5093,45.5819,45.5002,45.5637,120818.0
2018-01-29 13:35:00,50.23,50.29,50.2,50.26,87434.0,45.5728,45.6272,45.5456,45.6,87434.0
2018-01-29 13:40:00,50.27,50.27,50.2,50.23,84005.0,45.6091,45.6091,45.5456,45.5728,84005.0
2018-01-29 13:45:00,50.24,50.28,50.18,50.19,61063.0,45.5819,45.6182,45.5274,45.5365,61063.0
2018-01-29 13:50:00,50.2,50.21,50.15,50.18,55926.0,45.5456,45.5547,45.5002,45.5274,55926.0
2018-01-29 13:55:00,50.17,50.27,50.17,50.25,67304.0,45.5184,45.6091,45.5184,45.591,67304.0
2018-01-29 14:00:00,50.26,50.26,50.17,50.17,66988.0,45.6,45.6,45.5184,45.5184,66988.0
2018-01-29 14:05:00,50.17,50.25,50.17,50.2,67376.0,45.5184,45.591,45.5184,45.5456,67376.0
2018-01-29 14:10:00,50.21,50.27,50.16,50.26,65286.0,45.5547,45.6091,45.5093,45.6,65286.0
2018-01-29 14:15:00,50.26,50.32,50.25,50.28,76069.0,45.6,45.6545,45.591,45.6182,76069.0
2018-01-29 14:20:00,50.28,50.29,50.18,50.2,66188.0,45.6182,45.6272,45.5274,45.5456,66188.0
2018-01-29 14:25:00,50.2,50.24,50.18,50.23,51579.0,45.5456,45.5819,45.5274,45.5728,51579.0
2018-01-29 14:30:00,50.23,50.26,50.21,50.24,66553.0,45.5728,45.6,45.5547,45.5819,66553.0
2018-01-29 14:35:00,50.25,50.3,50.23,50.25,86060.0,45.591,45.6363,45.5728,45.591,86060.0
2018-01-29 14:40:00,50.25,50.27,50.18,50.25,90079.0,45.591,45.6091,45.5274,45.591,90079.0
2018-01-29 14:45:00,50.25,50.31,50.24,50.29,87002.0,45.591,45.6454,45.5819,45.6272,87002.0
2018-01-29 14:50:00,50.29,50.3,50.19,50.22,135203.0,45.6272,45.6363,45.5365,45.5637,135203.0
2018-01-29 14:55:00,50.21,50.24,50.13,50.15,122070.0,45.5547,45.5819,45.4821,45.5002,122070.0
2018-01-29 15:00:00,50.16,50.21,50.11,50.17,84414.0,45.5093,45.5547,45.4639,45.5184,84414.0
2018-01-29 15:05:00,50.17,50.19,50.13,50.17,74643.0,45.5184,45.5365,45.4821,45.5184,74643.0
2018-01-29 15:10:00,50.18,50.23,50.17,50.22,106374.0,45.5274,45.5728,45.5184,45.5637,106374.0
2018-01-29 15:15:00,50.21,50.21,50.17,50.17,148080.0,45.5547,45.5547,45.5184,45.5184,148080.0
2018-01-29 15:20:00,50.17,50.18,50.01,50.01,201125.0,45.5184,45.5274,45.3732,45.3732,201125.0
2018-01-29 15:25:00,50.02,50.04,50.0,50.01,140421.0,45.3823,45.4004,45.3641,45.3732,140421.0
2018-01-29 15:30:00,50.01,50.04,49.95,49.96,146492.0,45.3732,45.4004,45.3188,45.3278,146492.0
2018-01-29 15:35:00,49.96,49.97,49.86,49.89,181657.0,45.3278,45.3369,45.2371,45.2643,181657.0
2018-01-29 15:40:00,49.88,49.89,49.82,49.88,183793.0,45.2553,45.2643,45.2008,45.2553,183793.0
2018-01-29 15:45:00,49.88,49.88,49.71,49.75,278847.0,45.2553,45.2553,45.101,45.1373,278847.0
2018-01-29 15:50:00,49.75,49.93,49.74,49.89,339521.0,45.1373,45.3006,45.1282,45.2643,339521.0
2018-01-29 15:55:00,49.89,49.96,49.87,49.94,547353.0,45.2643,45.3278,45.2462,45.3097,547353.0
2018-01-30 09:30:00,48.75,49.13,48.22,49.0,1047459.0,44.23,44.5748,43.7492,44.4569,1047459.0
2018-01-30 09:35:00,49.0,49.32,48.98,48.98,525477.0,44.4569,44.7472,44.4387,44.4387,525477.0
2018-01-30 09:40:00,48.99,49.29,48.94,49.17,412478.0,44.4478,44.72,44.4024,44.6111,412478.0
2018-01-30 09:45:00,49.16,49.17,48.78,48.9,458817.0,44.602,44.6111,44.2573,44.3661,458817.0
2018-01-30 09:50:00,48.9,48.96,48.75,48.91,284162.0,44.3661,44.4206,44.23,44.3752,284162.0
2018-01-30 09:55:00,48.9,48.93,48.67,48.67,242410.0,44.3661,44.3933,44.1574,44.1574,242410.0
2018-01-30 10:00:00,48.68,48.75,48.43,48.68,322636.0,44.1665,44.23,43.9397,44.1665,322636.0
2018-01-30 10:05:00,48.67,48.72,48.38,48.6,268764.0,44.1574,44.2028,43.8943,44.0939,268764.0
2018-01-30 10:10:00,48.61,48.69,48.51,48.67,279272.0,44.103,44.1756,44.0123,44.1574,279272.0
2018-01-30 10:15:00,48.67,48.99,48.64,48.83,273772.0,44.1574,44.4478,44.1302,44.3026,273772.0
2018-01-30 10:20:00,48.82,48.96,48.74,48.88,167681.0,44.2935,44.4206,44.221,44.348,167681.0
2018-01-30 10:25:00,48.87,48.96,48.84,48.91,205630.0,44.3389,44.4206,44.3117,44.3752,205630.0
2018-01-30 10:30:00,48.92,48.98,48.85,48.89,178294.0,44.3843,44.4387,44.3208,44.3571,178294.0
2018-01-30 10:35:00,48.9,48.97,48.81,48.96,133867.0,44.3661,44.4296,44.2845,44.4206,133867.0
2018-01-30 10:40:00,48.96,48.97,48.88,48.92,117182.0,44.4206,44.4296,44.348,44.3843,117182.0
2018-01-30 10:45:00,48.93,48.98,48.87,48.93,127719.0,44.3933,44.4387,44.3389,44.3933,127719.0
2018-01-30 10:50:00,48.94,48.98,48.86,48.94,99748.0,44.4024,44.4387,44.3298,44.4024,99748.0
2018-01-30 10:55:00,48.95,49.2,48.92,49.19,227204.0,44.4115,44.6383,44.3843,44.6292,227204.0
2018-01-30 11:00:00,49.2,49.29,49.13,49.2,179531.0,44.6383,44.72,44.5748,44.6383,179531.0
2018-01-30 11:05:00,49.21,49.43,49.16,49.38,166090.0,44.6474,44.847,44.602,44.8016,166090.0
2018-01-30 11:10:00,49.37,49.38,49.2,49.3,115920.0,44.7925,44.8016,44.6383,44.729,115920.0
2018-01-30 11:15:00,49.31,49.35,49.17,49.23,116653.0,44.7381,44.7744,44.6111,44.6655,116653.0
2018-01-30 11:20:00,49.24,49.32,49.1,49.16,110309.0,44.6746,44.7472,44.5476,44.602,110309.0
2018-01-30 11:25:00,49.15,49.2,49.1,49.18,111234.0,44.5929,44.6383,44.5476,44.6202,111234.0
2018-01-30 11:30:00,49.17,49.18,49.05,49.15,91601.0,44.6111,44.6202,44.5022,44.5929,91601.0
2018-01-30 11:35:00,49.15,49.26,49.14,49.17,80201.0,44.5929,44.6927,44.5839,44.6111,80201.0
2018-01-30 11:40:00,49.17,49.35,49.17,49.29,106263.0,44.6111,44.7744,44.6111,44.72,106263.0
2018-01-30 11:45:00,49.28,49.33,49.25,49.31,86400.0,44.7109,44.7563,44.6837,44.7381,86400.0
2018-01-30 11:50:00,49.31,49.34,49.24,49.25,75843.0,44.7381,44.7653,44.6746,44.6837,75843.0
2018-01-30 11:55:00,49.26,49.29,49.15,49.18,86029.0,44.6927,44.72,44.5929,44.6202,86029.0
2018-01-30 12:00:00,49.18,49.19,49.1,49.13,61484.0,44.6202,44.6292,44.5476,44.5748,61484.0
2018-01-30 12:05:00,49.13,49.2,49.07,49.2,56404.0,44.5748,44.6383,44.5204,44.6383,56404.0
2018-01-30 12:10:00,49.19,49.25,49.15,49.21,62807.0,44.6292,44.6837,44.5929,44.6474,62807.0
2018-01-30 12:15:00,49.22,49.27,49.16,49.27,56065.0,44.6565,44.7018,44.602,44.7018,56065.0
2018-01-30 12:20:00,49.27,49.3,49.23,49.23,83172.0,44.7018,44.729,44.6655,44.6655,83172.0
2018-01-30 12:25:00,49.23,49.27,49.18,49.18,79292.0,44.6655,44.7018,44.6202,44.6202,79292.0
2018-01-30 12:30:00,49.18,49.2,49.11,49.17,55508.0,44.6202,44.6383,44.5567,44.6111,55508.0
2018-01-30 12:35:00,49.16,49.17,49.0,49.02,104235.0,44.602,44.6111,44.4569,44.475,104235.0
2018-01-30 12:40:00,49.02,49.04,48.9,48.93,122740.0,44.475,44.4931,44.3661,44.3933,122740.0
2018-01-30 12:45:00,48.92,48.99,48.87,48.98,76870.0,44.3843,44.4478,44.3389,44.4387,76870.0
2018-01-30 12:50:00,48.99,49.07,48.94,49.0,56732.0,44.4478,44.5204,44.4024,44.4569,56732.0
2018-01-30 12:55:00,49.02,49.1,49.01,49.1,59140.0,44.475,44.5476,44.4659,44.5476,59140.0
2018-01-30 13:00:00,49.09,49.14,48.99,49.02,72180.0,44.5385,44.5839,44.4478,44.475,72180.0
2018-01-30 13:05:00,49.02,49.02,48.94,48.95,81892.0,44.475,44.475,44.4024,44.4115,81892.0
2018-01-30 13:10:00,48.96,49.05,48.96,49.01,58451.0,44.4206,44.5022,44.4206,44.4659,58451.0
2018-01-30 13:15:00,49.01,49.08,48.98,48.99,54181.0,44.4659,44.5294,44.4387,44.4478,54181.0
2018-01-30 13:20:00,49.01,49.07,48.99,49.04,59792.0,44.4659,44.5204,44.4478,44.4931,59792.0
2018-01-30 13:25:00,49.04,49.1,49.02,49.05,53998.0,44.4931,44.5476,44.475,44.5022,53998.0
2018-01-30 13:30:00,49.05,49.15,48.98,49.11,84541.0,44.5022,44.5929,44.4387,44.5567,84541.0
2018-01-30 13:35:00,49.12,49.23,49.11,49.19,43377.0,44.5657,44.6655,44.5567,44.6292,43377.0
2018-01-30 13:40:00,49.19,49.24,49.12,49.13,54917.0,44.6292,44.6746,44.5657,44.5748,54917.0
2018-01-30 13:45:00,49.14,49.2,49.14,49.18,41886.0,44.5839,44.6383,44.5839,44.6202,41886.0
2018-01-30 13:50:00,49.18,49.23,49.16,49.22,58272.0,44.6202,44.6655,44.602,44.6565,58272.0
2018-01-30 13:55:00,49.22,49.28,49.19,49.21,69053.0,44.6565,44.7109,44.6292,44.6474,69053.0
2018-01-30 14:00:00,49.22,49.25,49.2,49.21,43634.0,44.6565,44.6837,44.6383,44.6474,43634.0
2018-01-30 14:05:00,49.21,49.25,49.15,49.18,56440.0,44.6474,44.6837,44.5929,44.6202,56440.0
2018-01-30 14:10:00,49.17,49.2,49.14,49.18,64542.0,44.6111,44.6383,44.5839,44.6202,64542.0
2018-01-30 14:15:00,49.18,49.18,49.11,49.16,52696.0,44.6202,44.6202,44.5567,44.602,52696.0
2018-01-30 14:20:00,49.16,49.18,49.13,49.16,43332.0,44.602,44.6202,44.5748,44.602,43332.0
2018-01-30 14:25:00,49.16,49.17,49.07,49.11,73957.0,44.602,44.6111,44.5204,44.5567,73957.0
2018-01-30 14:30:00,49.11,49.11,49.02,49.03,92440.0,44.5567,44.5567,44.475,44.4841,92440.0
2018-01-30 14:35:00,49.04,49.09,49.02,49.06,64416.0,44.4931,44.5385,44.475,44.5113,64416.0
2018-01-30 14:40:00,49.07,49.11,49.02,49.09,78196.0,44.5204,44.5567,44.475,44.5385,78196.0
2018-01-30 14:45:00,49.09,49.15,49.07,49.15,43711.0,44.5385,44.5929,44.5204,44.5929,43711.0
2018-01-30 14:50:00,49.15,49.24,49.09,49.22,79971.0,44.5929,44.6746,44.5385,44.6565,79971.0
2018-01-30 14:55:00,49.21,49.24,49.2,49.23,57489.0,44.6474,44.6746,44.6383,44.6655,57489.0
2018-01-30 15:00:00,49.23,49.3,49.19,49.28,82986.0,44.6655,44.729,44.6292,44.7109,82986.0
2018-01-30 15:05:00,49.28,49.3,49.21,49.23,49509.0,44.7109,44.729,44.6474,44.6655,49509.0
2018-01-30 15:10:00,49.23,49.3,49.23,49.25,68271.0,44.6655,44.729,44.6655,44.6837,68271.0
2018-01-30 15:15:00,49.26,49.26,49.2,49.22,85767.0,44.6927,44.6927,44.6383,44.6565,85767.0
2018-01-30 15:20:00,49.21,49.25,49.18,49.24,120877.0,44.6474,44.6837,44.6202,44.6746,120877.0
2018-01-30 15:25:00,49.24,49.27,49.22,49.24,87837.0,44.6746,44.7018,44.6565,44.6746,87837.0
2018-01-30 15:30:00,49.25,49.31,49.24,49.3,73125.0,44.6837,44.7381,44.6746,44.729,73125.0
2018-01-30 15:35:00,49.3,49.35,49.29,49.31,110699.0,44.729,44.7744,44.72,44.7381,110699.0
2018-01-30 15:40:00,49.3,49.34,49.28,49.33,111384.0,44.729,44.7653,44.7109,44.7563,111384.0
2018-01-30 15:45:00,49.33,49.38,49.32,49.33,201523.0,44.7563,44.8016,44.7472,44.7563,201523.0
2018-01-30 15:50:00,49.33,49.43,49.25,49.26,351524.0,44.7563,44.847,44.6837,44.6927,351524.0
2018-01-30 15:55:00,49.26,49.31,49.25,49.26,586184.0,44.6927,44.7381,44.6837,44.6927,586184.0
2018-01-31 09:30:00,49.74,49.8,49.46,49.48,719977.0,45.1282,45.1827,44.8742,44.8923,719977.0
2018-01-31 09:35:00,49.5,49.7,49.44,49.69,226574.0,44.9105,45.092,44.8561,45.0829,226574.0
2018-01-31 09:40:00,49.69,49.8,49.62,49.78,284992.0,45.0829,45.1827,45.0194,45.1645,284992.0
2018-01-31 09:45:00,49.8,49.9,49.74,49.84,377137.0,45.1827,45.2734,45.1282,45.219,377137.0
2018-01-31 09:50:00,49.84,49.9,49.68,49.78,324341.0,45.219,45.2734,45.0738,45.1645,324341.0
2018-01-31 09:55:00,49.77,49.92,49.75,49.88,225925.0,45.1555,45.2916,45.1373,45.2553,225925.0
2018-01-31 10:00:00,49.88,50.08,49.83,49.83,315111.0,45.2553,45.4367,45.2099,45.2099,315111.0
2018-01-31 10:05:00,49.83,49.98,49.82,49.84,179001.0,45.2099,45.346,45.2008,45.219,179001.0
2018-01-31 10:10:00,49.84,50.0,49.78,49.97,320333.0,45.219,45.3641,45.1645,45.3369,320333.0
2018-01-31 10:15:00,49.98,50.17,49.96,50.12,256244.0,45.346,45.5184,45.3278,45.473,256244.0
2018-01-31 10:20:00,50.11,50.12,49.93,49.97,257395.0,45.4639,45.473,45.3006,45.3369,257395.0
2018-01-31 10:25:00,49.97,49.98,49.85,49.89,141796.0,45.3369,45.346,45.228,45.2643,141796.0
2018-01-31 10:30:00,49.9,49.92,49.71,49.79,161173.0,45.2734,45.2916,45.101,45.1736,161173.0
2018-01-31 10:35:00,49.79,49.89,49.75,49.78,92800.0,45.1736,45.2643,45.1373,45.1645,92800.0
2018-01-31 10:40:00,49.78,49.88,49.74,49.75,162220.0,45.1645,45.2553,45.1282,45.1373,162220.0
2018-01-31 10:45:00,49.75,49.81,49.68,49.73,275281.0,45.1373,45.1918,45.0738,45.1192,275281.0
2018-01-31 10:50:00,49.73,49.76,49.57,49.6,161524.0,45.1192,45.1464,44.974,45.0012,161524.0
2018-01-31 10:55:00,49.61,49.61,49.34,49.38,224024.0,45.0103,45.0103,44.7653,44.8016,224024.0
2018-01-31 11:00:00,49.38,49.49,49.35,49.48,133368.0,44.8016,44.9014,44.7744,44.8923,133368.0
2018-01-31 11:05:00,49.49,49.52,49.15,49.16,215138.0,44.9014,44.9286,44.5929,44.602,215138.0
2018-01-31 11:10:00,49.16,49.33,49.09,49.29,229413.0,44.602,44.7563,44.5385,44.72,229413.0
2018-01-31 11:15:00,49.29,49.34,49.2,49.21,80503.0,44.72,44.7653,44.6383,44.6474,80503.0
2018-01-31 11:20:00,49.2,49.22,49.13,49.2,125940.0,44.6383,44.6565,44.5748,44.6383,125940.0
2018-01-31 11:25:00,49.21,49.23,49.05,49.06,100673.0,44.6474,44.6655,44.5022,44.5113,100673.0
2018-01-31 11:30:00,49.05,49.24,49.03,49.23,116532.0,44.5022,44.6746,44.4841,44.6655,116532.0
2018-01-31 11:35:00,49.22,49.44,49.22,49.42,62110.0,44.6565,44.8561,44.6565,44.8379,62110.0
2018-01-31 11:40:00,49.43,49.44,49.35,49.38,71599.0,44.847,44.8561,44.7744,44.8016,71599.0
2018-01-31 11:45:00,49.39,49.42,49.32,49.35,64650.0,44.8107,44.8379,44.7472,44.7744,64650.0
2018-01-31 11:50:00,49.34,49.35,49.19,49.25,74303.0,44.7653,44.7744,44.6292,44.6837,74303.0
2018-01-31 11:55:00,49.26,49.33,49.24,49.25,56884.0,44.6927,44.7563,44.6746,44.6837,56884.0
2018-01-31 12:00:00,49.26,49.34,49.23,49.31,60656.0,44.6927,44.7653,44.6655,44.7381,60656.0
2018-01-31 12:05:00,49.3,49.49,49.3,49.46,80026.0,44.729,44.9014,44.729,44.8742,80026.0
2018-01-31 12:10:00,49.46,49.56,49.45,49.49,75272.0,44.8742,44.9649,44.8651,44.9014,75272.0
2018-01-31 12:15:00,49.49,49.49,49.43,49.46,58153.0,44.9014,44.9014,44.847,44.8742,58153.0
2018-01-31 12:20:00,49.47,49.63,49.46,49.58,72335.0,44.8833,45.0284,44.8742,44.9831,72335.0
2018-01-31 12:25:00,49.59,49.59,49.5,49.51,54045.0,44.9921,44.9921,44.9105,44.9196,54045.0
2018-01-31 12:30:00,49.51,49.6,49.49,49.58,47705.0,44.9196,45.0012,44.9014,44.9831,47705.0
2018-01-31 12:35:00,49.58,49.59,49.5,49.52,50921.0,44.9831,44.9921,44.9105,44.9286,50921.0
2018-01-31 12:40:00,49.52,49.54,49.46,49.47,41545.0,44.9286,44.9468,44.8742,44.8833,41545.0
2018-01-31 12:45:00,49.48,49.5,49.46,49.47,36741.0,44.8923,44.9105,44.8742,44.8833,36741.0
2018-01-31 12:50:00,49.47,49.54,49.46,49.52,58059.0,44.8833,44.9468,44.8742,44.9286,58059.0
2018-01-31 12:55:00,49.52,49.58,49.48,49.57,61788.0,44.9286,44.9831,44.8923,44.974,61788.0
2018-01-31 13:00:00,49.56,49.61,49.52,49.58,77798.0,44.9649,45.0103,44.9286,44.9831,77798.0
2018-01-31 13:05:00,49.57,49.65,49.57,49.63,64308.0,44.974,45.0466,44.974,45.0284,64308.0
2018-01-31 13:10:00,49.62,49.66,49.59,49.59,58613.0,45.0194,45.0557,44.9921,44.9921,58613.0
2018-01-31 13:15:00,49.6,49.61,49.53,49.54,67963.0,45.0012,45.0103,44.9377,44.9468,67963.0
2018-01-31 13:20:00,49.54,49.58,49.49,49.57,33117.0,44.9468,44.9831,44.9014,44.974,33117.0
2018-01-31 13:25:00,49.58,49.62,49.55,49.61,30512.0,44.9831,45.0194,44.9559,45.0103,30512.0
2018-01-31 13:30:00,49.61,49.62,49.56,49.59,30921.0,45.0103,45.0194,44.9649,44.9921,30921.0
2018-01-31 13:35:00,49.59,49.61,49.51,49.53,45616.0,44.9921,45.0103,44.9196,44.9377,45616.0
2018-01-31 13:40:00,49.53,49.53,49.42,49.47,54615.0,44.9377,44.9377,44.8379,44.8833,54615.0
2018-01-31 13:45:00,49.47,49.47,49.38,49.4,55611.0,44.8833,44.8833,44.8016,44.8198,55611.0
2018-01-31 13:50:00,49.4,49.43,49.33,49.43,106373.0,44.8198,44.847,44.7563,44.847,106373.0
2018-01-31 13:55:00,49.44,49.53,49.39,49.39,89828.0,44.8561,44.9377,44.8107,44.8107,89828.0
2018-01-31 14:00:00,49.39,49.53,49.38,49.46,48601.0,44.8107,44.9377,44.8016,44.8742,48601.0
2018-01-31 14:05:00,49.46,49.54,49.41,49.51,60323.0,44.8742,44.9468,44.8288,44.9196,60323.0
2018-01-31 14:10:00,49.51,49.54,49.43,49.47,65357.0,44.9196,44.9468,44.847,44.8833,65357.0
2018-01-31 14:15:00,49.47,49.52,49.46,49.48,49156.0,44.8833,44.9286,44.8742,44.8923,49156.0
2018-01-31 14:20:00,49.49,49.49,49.35,49.35,75574.0,44.9014,44.9014,44.7744,44.7744,75574.0
2018-01-31 14:25:00,49.35,49.46,49.35,49.43,74453.0,44.7744,44.8742,44.7744,44.847,74453.0
2018-01-31 14:30:00,49.43,49.5,49.4,49.5,42066.0,44.847,44.9105,44.8198,44.9105,42066.0
2018-01-31 14:35:00,49.5,49.5,49.37,49.39,41208.0,44.9105,44.9105,44.7925,44.8107,41208.0
2018-01-31 14:40:00,49.4,49.47,49.39,49.39,71487.0,44.8198,44.8833,44.8107,44.8107,71487.0
2018-01-31 14:45:00,49.39,49.43,49.25,49.27,98331.0,44.8107,44.847,44.6837,44.7018,98331.0
2018-01-31 14:50:00,49.27,49.27,49.16,49.21,125884.0,44.7018,44.7018,44.602,44.6474,125884.0
2018-01-31 14:55:00,49.21,49.31,49.2,49.28,77584.0,44.6474,44.7381,44.6383,44.7109,77584.0
2018-01-31 15:00:00,49.28,49.33,49.23,49.25,67247.0,44.7109,44.7563,44.6655,44.6837,67247.0
2018-01-31 15:05:00,49.24,49.24,49.13,49.22,88646.0,44.6746,44.6746,44.5748,44.6565,88646.0
2018-01-31 15:10:00,49.23,49.25,49.19,49.19,54243.0,44.6655,44.6837,44.6292,44.6292,54243.0
2018-01-31 15:15:00,49.19,49.25,49.15,49.24,48340.0,44.6292,44.6837,44.5929,44.6746,48340.0
2018-01-31 15:20:00,49.25,49.32,49.23,49.31,83435.0,44.6837,44.7472,44.6655,44.7381,83435.0
2018-01-31 15:25:00,49.31,49.32,49.26,49.3,58033.0,44.7381,44.7472,44.6927,44.729,58033.0
2018-01-31 15:30:00,49.3,49.41,49.28,49.36,113332.0,44.729,44.8288,44.7109,44.7835,113332.0
2018-01-31 15:35:00,49.37,49.46,49.35,49.43,125103.0,44.7925,44.8742,44.7744,44.847,125103.0
2018-01-31 15:40:00,49.43,49.47,49.41,49.43,105184.0,44.847,44.8833,44.8288,44.847,105184.0
2018-01-31 15:45:00,49.42,49.48,49.34,49.36,159047.0,44.8379,44.8923,44.7653,44.7835,159047.0
2018-01-31 15:50:00,49.36,49.36,49.25,49.27,197420.0,44.7835,44.7835,44.6837,44.7018,197420.0
2018-01-31 15:55:00,49.26,49.3,49.21,49.25,459142.0,44.6927,44.729,44.6474,44.6837,459142.0
2018-02-01 09:30:00,46.89,47.54,45.5,47.14,2318575.0,42.5425,43.1322,41.2814,42.7693,2318575.0
2018-02-01 09:35:00,47.13,47.65,47.13,47.54,668804.0,42.7602,43.232,42.7602,43.1322,668804.0
2018-02-01 09:40:00,47.54,48.21,47.41,48.19,773429.0,43.1322,43.7401,43.0143,43.722,773429.0
2018-02-01 09:45:00,48.19,48.33,48.04,48.05,465867.0,43.722,43.849,43.5859,43.5949,465867.0
2018-02-01 09:50:00,48.06,48.5,48.05,48.49,497152.0,43.604,44.0032,43.5949,43.9941,497152.0
2018-02-01 09:55:00,48.49,48.5,48.24,48.34,297052.0,43.9941,44.0032,43.7673,43.858,297052.0
2018-02-01 10:00:00,48.33,48.46,48.08,48.25,332698.0,43.849,43.9669,43.6222,43.7764,332698.0
2018-02-01 10:05:00,48.25,48.4,48.22,48.37,198230.0,43.7764,43.9125,43.7492,43.8853,198230.0
2018-02-01 10:10:00,48.36,48.63,48.26,48.53,211707.0,43.8762,44.1212,43.7855,44.0304,211707.0
2018-02-01 10:15:00,48.51,48.54,48.3,48.41,178774.0,44.0123,44.0395,43.8218,43.9216,178774.0
2018-02-01 10:20:00,48.41,48.8,48.4,48.8,327627.0,43.9216,44.2754,43.9125,44.2754,327627.0
2018-02-01 10:25:00,48.8,48.8,48.51,48.51,189281.0,44.2754,44.2754,44.0123,44.0123,189281.0
2018-02-01 10:30:00,48.53,48.89,48.52,48.74,136395.0,44.0304,44.3571,44.0214,44.221,136395.0
2018-02-01 10:35:00,48.75,48.98,48.67,48.91,170618.0,44.23,44.4387,44.1574,44.3752,170618.0
2018-02-01 10:40:00,48.91,49.1,48.91,48.99,283743.0,44.3752,44.5476,44.3752,44.4478,283743.0
2018-02-01 10:45:00,48.98,49.16,48.94,49.16,154014.0,44.4387,44.602,44.4024,44.602,154014.0
2018-02-01 10:50:00,49.15,49.25,49.1,49.24,148293.0,44.5929,44.6837,44.5476,44.6746,148293.0
2018-02-01 10:55:00,49.24,49.24,48.97,48.99,355406.0,44.6746,44.6746,44.4296,44.4478,355406.0
2018-02-01 11:00:00,49.0,49.06,48.84,48.86,93870.0,44.4569,44.5113,44.3117,44.3298,93870.0
2018-02-01 11:05:00,48.86,48.92,48.78,48.89,165390.0,44.3298,44.3843,44.2573,44.3571,165390.0
2018-02-01 11:10:00,48.91,48.94,48.78,48.81,138696.0,44.3752,44.4024,44.2573,44.2845,138696.0
2018-02-01 11:15:00,48.81,48.89,48.7,48.71,129578.0,44.2845,44.3571,44.1847,44.1937,129578.0
2018-02-01 11:20:00,48.71,48.84,48.66,48.78,137123.0,44.1937,44.3117,44.1484,44.2573,137123.0
2018-02-01 11:25:00,48.77,48.78,48.57,48.57,147252.0,44.2482,44.2573,44.0667,44.0667,147252.0
2018-02-01 11:30:00,48.58,48.62,48.46,48.5,235064.0,44.0758,44.1121,43.9669,44.0032,235064.0
2018-02-01 11:35:00,48.5,48.69,48.45,48.63,252268.0,44.0032,44.1756,43.9578,44.1212,252268.0
2018-02-01 11:40:00,48.62,48.92,48.6,48.92,116410.0,44.1121,44.3843,44.0939,44.3843,116410.0
2018-02-01 11:45:00,48.92,48.97,48.81,48.96,169623.0,44.3843,44.4296,44.2845,44.4206,169623.0
2018-02-01 11:50:00,48.96,48.97,48.82,48.88,230260.0,44.4206,44.4296,44.2935,44.348,230260.0
2018-02-01 11:55:00,48.87,48.98,48.87,48.98,68346.0,44.3389,44.4387,44.3389,44.4387,68346.0
2018-02-01 12:00:00,48.98,49.08,48.89,48.95,181299.0,44.4387,44.5294,44.3571,44.4115,181299.0
2018-02-01 12:05:00,48.94,49.04,48.9,48.93,195857.0,44.4024,44.4931,44.3661,44.3933,195857.0
2018-02-01 12:10:00,48.93,48.98,48.79,48.82,214744.0,44.3933,44.4387,44.2663,44.2935,214744.0
2018-02-01 12:15:00,48.82,48.83,48.76,48.78,121736.0,44.2935,44.3026,44.2391,44.2573,121736.0
2018-02-01 12:20:00,48.78,48.8,48.71,48.74,94575.0,44.2573,44.2754,44.1937,44.221,94575.0
2018-02-01 12:25:00,48.74,48.75,48.64,48.72,108140.0,44.221,44.23,44.1302,44.2028,108140.0
2018-02-01 12:30:00,48.72,48.74,48.69,48.7,64986.0,44.2028,44.221,44.1756,44.1847,64986.0
2018-02-01 12:35:00,48.7,48.72,48.66,48.69,63025.0,44.1847,44.2028,44.1484,44.1756,63025.0
2018-02-01 12:40:00,48.68,48.69,48.5,48.52,137077.0,44.1665,44.1756,44.0032,44.0214,137077.0
2018-02-01 12:45:00,48.52,48.66,48.5,48.64,87384.0,44.0214,44.1484,44.0032,44.1302,87384.0
2018-02-01 12:50:00,48.62,48.66,48.55,48.62,36921.0,44.1121,44.1484,44.0486,44.1121,36921.0
2018-02-01 12:55:00,48.62,48.67,48.54,48.62,60917.0,44.1121,44.1574,44.0395,44.1121,60917.0
2018-02-01 13:00:00,48.63,48.72,48.62,48.67,69072.0,44.1212,44.2028,44.1121,44.1574,69072.0
2018-02-01 13:05:00,48.67,48.78,48.66,48.7,95723.0,44.1574,44.2573,44.1484,44.1847,95723.0
2018-02-01 13:10:00,48.7,48.72,48.66,48.67,51383.0,44.1847,44.2028,44.1484,44.1574,51383.0
2018-02-01 13:15:00,48.68,48.73,48.65,48.67,71300.0,44.1665,44.2119,44.1393,44.1574,71300.0
2018-02-01 13:20:00,48.68,48.72,48.66,48.7,45746.0,44.1665,44.2028,44.1484,44.1847,45746.0
2018-02-01 13:25:00,48.7,48.74,48.66,48.66,61770.0,44.1847,44.221,44.1484,44.1484,61770.0
2018-02-01 13:30:00,48.66,48.67,48.48,48.51,188765.0,44.1484,44.1574,43.9851,44.0123,188765.0
2018-02-01 13:35:00,48.51,48.52,48.29,48.32,149513.0,44.0123,44.0214,43.8127,43.8399,149513.0
2018-02-01 13:40:00,48.33,48.36,48.22,48.24,106709.0,43.849,43.8762,43.7492,43.7673,106709.0
2018-02-01 13:45:00,48.25,48.29,48.13,48.15,164721.0,43.7764,43.8127,43.6675,43.6857,164721.0
2018-02-01 13:50:00,48.16,48.21,48.09,48.09,111935.0,43.6947,43.7401,43.6312,43.6312,111935.0
2018-02-01 13:55:00,48.09,48.11,47.84,47.9,235388.0,43.6312,43.6494,43.4044,43.4588,235388.0
2018-02-01 14:00:00,47.9,48.01,47.82,47.89,176666.0,43.4588,43.5586,43.3863,43.4498,176666.0
2018-02-01 14:05:00,47.89,47.91,47.77,47.79,186989.0,43.4498,43.4679,43.3409,43.359,186989.0
2018-02-01 14:10:00,47.79,47.82,47.68,47.72,162871.0,43.359,43.3863,43.2592,43.2955,162871.0
2018-02-01 14:15:00,47.73,47.8,47.63,47.65,140004.0,43.3046,43.3681,43.2139,43.232,140004.0
2018-02-01 14:20:00,47.65,47.69,47.52,47.58,219144.0,43.232,43.2683,43.1141,43.1685,219144.0
2018-02-01 14:25:00,47.58,47.68,47.53,47.62,197578.0,43.1685,43.2592,43.1231,43.2048,197578.0
2018-02-01 14:30:00,47.63,47.65,47.5,47.52,157822.0,43.2139,43.232,43.0959,43.1141,157822.0
2018-02-01 14:35:00,47.52,47.66,47.45,47.5,325886.0,43.1141,43.2411,43.0506,43.0959,325886.0
2018-02-01 14:40:00,47.5,47.57,47.38,47.46,265449.0,43.0959,43.1594,42.9871,43.0596,265449.0
2018-02-01 14:45:00,47.46,47.65,47.45,47.59,122200.0,43.0596,43.232,43.0506,43.1776,122200.0
2018-02-01 14:50:00,47.6,47.7,47.59,47.63,101504.0,43.1867,43.2774,43.1776,43.2139,101504.0
2018-02-01 14:55:00,47.63,47.66,47.57,47.59,66834.0,43.2139,43.2411,43.1594,43.1776,66834.0
2018-02-01 15:00:00,47.59,47.68,47.57,47.62,79689.0,43.1776,43.2592,43.1594,43.2048,79689.0
2018-02-01 15:05:00,47.62,47.63,47.53,47.6,76746.0,43.2048,43.2139,43.1231,43.1867,76746.0
2018-02-01 15:10:00,47.59,47.62,47.5,47.5,83205.0,43.1776,43.2048,43.0959,43.0959,83205.0
2018-02-01 15:15:00,47.51,47.62,47.49,47.54,127297.0,43.105,43.2048,43.0869,43.1322,127297.0
2018-02-01 15:20:00,47.54,47.54,47.49,47.54,102888.0,43.1322,43.1322,43.0869,43.1322,102888.0
2018-02-01 15:25:00,47.53,47.55,47.48,47.51,136310.0,43.1231,43.1413,43.0778,43.105,136310.0
2018-02-01 15:30:00,47.51,47.56,47.48,47.54,212718.0,43.105,43.1504,43.0778,43.1322,212718.0
2018-02-01 15:35:00,47.53,47.54,47.41,47.45,233422.0,43.1231,43.1322,43.0143,43.0506,233422.0
2018-02-01 15:40:00,47.44,47.44,47.32,47.42,273262.0,43.0415,43.0415,42.9326,43.0233,273262.0
2018-02-01 15:45:00,47.43,47.55,47.4,47.49,269009.0,43.0324,43.1413,43.0052,43.0869,269009.0
2018-02-01 15:50:00,47.5,47.65,47.48,47.51,381967.0,43.0959,43.232,43.0778,43.105,381967.0
2018-02-01 15:55:00,47.51,47.55,47.49,47.54,615302.0,43.105,43.1413,43.0869,43.1322,615302.0
2018-02-02 09:30:00,47.99,48.02,47.56,47.75,715917.0,43.5405,43.5677,43.1504,43.3227,715917.0
2018-02-02 09:35:00,47.75,48.0,47.56,47.86,415028.0,43.3227,43.5496,43.1504,43.4226,415028.0
2018-02-02 09:40:00,47.88,47.88,47.33,47.41,352746.0,43.4407,43.4407,42.9417,43.0143,352746.0
2018-02-02 09:45:00,47.41,47.54,46.96,47.02,369952.0,43.0143,43.1322,42.606,42.6604,369952.0
2018-02-02 09:50:00,47.03,47.13,46.9,46.91,363862.0,42.6695,42.7602,42.5516,42.5606,363862.0
2018-02-02 09:55:00,46.91,46.99,46.75,46.85,317083.0,42.5606,42.6332,42.4155,42.5062,317083.0
2018-02-02 10:00:00,46.85,46.9,46.41,46.42,393707.0,42.5062,42.5516,42.107,42.1161,393707.0
2018-02-02 10:05:00,46.42,46.69,46.22,46.67,408547.0,42.1161,42.361,41.9346,42.3429,408547.0
2018-02-02 10:10:00,46.67,46.7,46.42,46.64,330982.0,42.3429,42.3701,42.1161,42.3157,330982.0
2018-02-02 10:15:00,46.63,46.75,46.61,46.63,203226.0,42.3066,42.4155,42.2884,42.3066,203226.0
2018-02-02 10:20:00,46.63,46.77,46.5,46.67,186581.0,42.3066,42.4336,42.1886,42.3429,186581.0
2018-02-02 10:25:00,46.67,46.79,46.6,46.61,190692.0,42.3429,42.4518,42.2794,42.2884,190692.0
2018-02-02 10:30:00,46.62,46.69,46.51,46.59,160210.0,42.2975,42.361,42.1977,42.2703,160210.0
2018-02-02 10:35:00,46.58,46.64,46.53,46.58,140767.0,42.2612,42.3157,42.2159,42.2612,140767.0
2018-02-02 10:40:00,46.58,46.83,46.53,46.71,149369.0,42.2612,42.488,42.2159,42.3792,149369.0
2018-02-02 10:45:00,46.71,46.73,46.61,46.62,148690.0,42.3792,42.3973,42.2884,42.2975,148690.0
2018-02-02 10:50:00,46.61,46.82,46.61,46.71,156654.0,42.2884,42.479,42.2884,42.3792,156654.0
2018-02-02 10:55:00,46.71,46.83,46.65,46.79,121959.0,42.3792,42.488,42.3247,42.4518,121959.0
2018-02-02 11:00:00,46.8,46.81,46.51,46.52,98595.0,42.4608,42.4699,42.1977,42.2068,98595.0
2018-02-02 11:05:00,46.52,46.58,46.46,46.57,168843.0,42.2068,42.2612,42.1524,42.2522,168843.0
2018-02-02 11:10:00,46.57,46.73,46.52,46.65,114383.0,42.2522,42.3973,42.2068,42.3247,114383.0
2018-02-02 11:15:00,46.65,46.66,46.38,46.4,112823.0,42.3247,42.3338,42.0798,42.0979,112823.0
2018-02-02 11:20:00,46.39,46.46,46.31,46.37,127242.0,42.0888,42.1524,42.0163,42.0707,127242.0
2018-02-02 11:25:00,46.37,46.45,46.31,46.42,156648.0,42.0707,42.1433,42.0163,42.1161,156648.0
2018-02-02 11:30:00,46.43,46.5,46.34,46.35,180727.0,42.1251,42.1886,42.0435,42.0526,180727.0
2018-02-02 11:35:00,46.36,46.57,46.35,46.54,131915.0,42.0616,42.2522,42.0526,42.2249,131915.0
2018-02-02 11:40:00,46.54,46.6,46.46,46.51,81924.0,42.2249,42.2794,42.1524,42.1977,81924.0
2018-02-02 11:45:00,46.5,46.58,46.46,46.5,55689.0,42.1886,42.2612,42.1524,42.1886,55689.0
2018-02-02 11:50:00,46.5,46.59,46.46,46.57,74496.0,42.1886,42.2703,42.1524,42.2522,74496.0
2018-02-02 11:55:00,46.56,46.58,46.35,46.37,133026.0,42.2431,42.2612,42.0526,42.0707,133026.0
2018-02-02 12:00:00,46.36,46.39,46.24,46.29,169968.0,42.0616,42.0888,41.9528,41.9981,169968.0
2018-02-02 12:05:00,46.3,46.42,46.22,46.41,115757.0,42.0072,42.1161,41.9346,42.107,115757.0
2018-02-02 12:10:00,46.41,46.48,46.34,46.43,70469.0,42.107,42.1705,42.0435,42.1251,70469.0
2018-02-02 12:15:00,46.44,46.59,46.43,46.56,89199.0,42.1342,42.2703,42.1251,42.2431,89199.0
2018-02-02 12:20:00,46.55,46.62,46.55,46.61,81239.0,42.234,42.2975,42.234,42.2884,81239.0
2018-02-02 12:25:00,46.61,46.75,46.59,46.75,74246.0,42.2884,42.4155,42.2703,42.4155,74246.0
2018-02-02 12:30:00,46.74,46.82,46.7,46.82,71830.0,42.4064,42.479,42.3701,42.479,71830.0
2018-02-02 12:35:00,46.82,46.85,46.77,46.78,68304.0,42.479,42.5062,42.4336,42.4427,68304.0
2018-02-02 12:40:00,46.78,46.92,46.78,46.92,69366.0,42.4427,42.5697,42.4427,42.5697,69366.0
2018-02-02 12:45:00,46.89,46.9,46.78,46.83,55054.0,42.5425,42.5516,42.4427,42.488,55054.0
2018-02-02 12:50:00,46.84,46.85,46.74,46.75,40199.0,42.4971,42.5062,42.4064,42.4155,40199.0
2018-02-02 12:55:00,46.75,46.82,46.73,46.79,69849.0,42.4155,42.479,42.3973,42.4518,69849.0
2018-02-02 13:00:00,46.79,46.82,46.73,46.78,53232.0,42.4518,42.479,42.3973,42.4427,53232.0
2018-02-02 13:05:00,46.77,46.87,46.74,46.84,128394.0,42.4336,42.5243,42.4064,42.4971,128394.0
2018-02-02 13:10:00,46.82,46.94,46.82,46.89,50851.0,42.479,42.5879,42.479,42.5425,50851.0
2018-02-02 13:15:00,46.88,46.95,46.85,46.87,120024.0,42.5334,42.5969,42.5062,42.5243,120024.0
2018-02-02 13:20:00,46.87,46.89,46.73,46.75,106136.0,42.5243,42.5425,42.3973,42.4155,106136.0
2018-02-02 13:25:00,46.74,46.85,46.7,46.85,88042.0,42.4064,42.5062,42.3701,42.5062,88042.0
2018-02-02 13:30:00,46.84,46.93,46.84,46.9,54076.0,42.4971,42.5788,42.4971,42.5516,54076.0
2018-02-02 13:35:00,46.91,46.94,46.82,46.83,63145.0,42.5606,42.5879,42.479,42.488,63145.0
2018-02-02 13:40:00,46.83,46.86,46.76,46.8,88528.0,42.488,42.5153,42.4245,42.4608,88528.0
2018-02-02 13:45:00,46.8,46.88,46.8,46.86,87731.0,42.4608,42.5334,42.4608,42.5153,87731.0
2018-02-02 13:50:00,46.86,46.93,46.84,46.89,84688.0,42.5153,42.5788,42.4971,42.5425,84688.0
2018-02-02 13:55:00,46.88,46.94,46.87,46.89,63276.0,42.5334,42.5879,42.5243,42.5425,63276.0
2018-02-02 14:00:00,46.89,46.91,46.8,46.82,105349.0,42.5425,42.5606,42.4608,42.479,105349.0
2018-02-02 14:05:00,46.81,46.87,46.76,46.83,150475.0,42.4699,42.5243,42.4245,42.488,150475.0
2018-02-02 14:10:00,46.83,46.83,46.73,46.83,101944.0,42.488,42.488,42.3973,42.488,101944.0
2018-02-02 14:15:00,46.82,46.88,46.72,46.79,159136.0,42.479,42.5334,42.3882,42.4518,159136.0
2018-02-02 14:20:00,46.79,46.84,46.64,46.67,98705.0,42.4518,42.4971,42.3157,42.3429,98705.0
2018-02-02 14:25:00,46.67,46.7,46.53,46.54,230021.0,42.3429,42.3701,42.2159,42.2249,230021.0
2018-02-02 14:30:00,46.54,46.76,46.53,46.74,172998.0,42.2249,42.4245,42.2159,42.4064,172998.0
2018-02-02 14:35:00,46.72,46.74,46.56,46.57,146900.0,42.3882,42.4064,42.2431,42.2522,146900.0
2018-02-02 14:40:00,46.56,46.65,46.55,46.65,73653.0,42.2431,42.3247,42.234,42.3247,73653.0
2018-02-02 14:45:00,46.64,46.65,46.5,46.52,92411.0,42.3157,42.3247,42.1886,42.2068,92411.0
2018-02-02 14:50:00,46.52,46.56,46.44,46.49,143443.0,42.2068,42.2431,42.1342,42.1796,143443.0
2018-02-02 14:55:00,46.49,46.49,46.32,46.38,94648.0,42.1796,42.1796,42.0253,42.0798,94648.0
2018-02-02 15:00:00,46.37,46.4,46.22,46.23,136022.0,42.0707,42.0979,41.9346,41.9437,136022.0
2018-02-02 15:05:00,46.24,46.25,46.05,46.12,223387.0,41.9528,41.9618,41.7804,41.8439,223387.0
2018-02-02 15:10:00,46.12,46.28,46.11,46.17,153321.0,41.8439,41.989,41.8348,41.8892,153321.0
2018-02-02 15:15:00,46.17,46.35,46.16,46.26,111891.0,41.8892,42.0526,41.8802,41.9709,111891.0
2018-02-02 15:20:00,46.25,46.37,46.24,46.27,94567.0,41.9618,42.0707,41.9528,41.98,94567.0
2018-02-02 15:25:00,46.28,46.3,46.15,46.16,172338.0,41.989,42.0072,41.8711,41.8802,172338.0
2018-02-02 15:30:00,46.15,46.16,46.06,46.09,260369.0,41.8711,41.8802,41.7894,41.8167,260369.0
2018-02-02 15:35:00,46.09,46.23,46.05,46.18,202339.0,41.8167,41.9437,41.7804,41.8983,202339.0
2018-02-02 15:40:00,46.18,46.18,46.03,46.05,256582.0,41.8983,41.8983,41.7622,41.7804,256582.0
2018-02-02 15:45:00,46.05,46.09,46.0,46.02,281531.0,41.7804,41.8167,41.735,41.7531,281531.0
2018-02-02 15:50:00,46.02,46.15,46.02,46.05,309141.0,41.7531,41.8711,41.7531,41.7804,309141.0
2018-02-02 15:55:00,46.05,46.08,45.92,46.03,901253.0,41.7804,41.8076,41.6624,41.7622,901253.0
2018-02-05 09:30:00,45.03,45.79,44.11,45.79,1510691.0,40.8549,41.5445,40.0202,41.5445,1510691.0
2018-02-05 09:35:00,45.8,45.97,45.64,45.84,478729.0,41.5535,41.7078,41.4084,41.5898,478729.0
2018-02-05 09:40:00,45.83,46.22,45.83,46.09,710157.0,41.5808,41.9346,41.5808,41.8167,710157.0
2018-02-05 09:45:00,46.09,46.48,46.07,46.4,499518.0,41.8167,42.1705,41.7985,42.0979,499518.0
2018-02-05 09:50:00,46.39,46.57,46.18,46.29,540989.0,42.0888,42.2522,41.8983,41.9981,540989.0
2018-02-05 09:55:00,46.29,46.92,46.29,46.92,377016.0,41.9981,42.5697,41.9981,42.5697,377016.0
2018-02-05 10:00:00,46.93,46.94,46.57,46.75,359455.0,42.5788,42.5879,42.2522,42.4155,359455.0
2018-02-05 10:05:00,46.74,46.9,46.58,46.87,324543.0,42.4064,42.5516,42.2612,42.5243,324543.0
2018-02-05 10:10:00,46.86,47.25,46.85,47.23,445376.0,42.5153,42.8691,42.5062,42.851,445376.0
2018-02-05 10:15:00,47.23,47.4,47.06,47.28,405997.0,42.851,43.0052,42.6967,42.8963,405997.0
2018-02-05 10:20:00,47.27,47.57,47.22,47.55,371512.0,42.8873,43.1594,42.8419,43.1413,371512.0
2018-02-05 10:25:00,47.55,47.64,47.35,47.36,253365.0,43.1413,43.2229,42.9598,42.9689,253365.0
2018-02-05 10:30:00,47.36,47.38,47.02,47.04,267363.0,42.9689,42.9871,42.6604,42.6786,267363.0
2018-02-05 10:35:00,47.03,47.08,46.87,46.89,181061.0,42.6695,42.7149,42.5243,42.5425,181061.0
2018-02-05 10:40:00,46.88,46.96,46.82,46.95,133432.0,42.5334,42.606,42.479,42.5969,133432.0
2018-02-05 10:45:00,46.97,47.12,46.84,46.88,201208.0,42.6151,42.7512,42.4971,42.5334,201208.0
2018-02-05 10:50:00,46.88,46.88,46.58,46.6,236259.0,42.5334,42.5334,42.2612,42.2794,236259.0
2018-02-05 10:55:00,46.58,46.67,46.47,46.54,185937.0,42.2612,42.3429,42.1614,42.2249,185937.0
2018-02-05 11:00:00,46.55,46.67,46.54,46.67,140371.0,42.234,42.3429,42.2249,42.3429,140371.0
2018-02-05 11:05:00,46.65,46.75,46.57,46.59,88239.0,42.3247,42.4155,42.2522,42.2703,88239.0
2018-02-05 11:10:00,46.58,46.62,46.32,46.33,156077.0,42.2612,42.2975,42.0253,42.0344,156077.0
2018-02-05 11:15:00,46.32,46.35,46.11,46.12,166391.0,42.0253,42.0526,41.8348,41.8439,166391.0
2018-02-05 11:20:00,46.12,46.31,46.06,46.29,207847.0,41.8439,42.0163,41.7894,41.9981,207847.0
2018-02-05 11:25:00,46.29,46.41,46.0,46.32,209365.0,41.9981,42.107,41.735,42.0253,209365.0
2018-02-05 11:30:00,46.3,46.43,46.26,46.43,124035.0,42.0072,42.1251,41.9709,42.1251,124035.0
2018-02-05 11:35:00,46.42,46.47,46.35,46.37,135893.0,42.1161,42.1614,42.0526,42.0707,135893.0
2018-02-05 11:40:00,46.37,46.44,46.27,46.28,119404.0,42.0707,42.1342,41.98,41.989,119404.0
2018-02-05 11:45:00,46.29,46.35,46.23,46.32,85990.0,41.9981,42.0526,41.9437,42.0253,85990.0
2018-02-05 11:50:00,46.31,46.42,46.3,46.38,74960.0,42.0163,42.1161,42.0072,42.0798,74960.0
2018-02-05 11:55:00,46.38,46.6,46.36,46.59,83849.0,42.0798,42.2794,42.0616,42.2703,83849.0
2018-02-05 12:00:00,46.6,46.64,46.36,46.37,97607.0,42.2794,42.3157,42.0616,42.0707,97607.0
2018-02-05 12:05:00,46.37,46.43,46.27,46.31,77678.0,42.0707,42.1251,41.98,42.0163,77678.0
2018-02-05 12:10:00,46.31,46.38,46.22,46.35,70330.0,42.0163,42.0798,41.9346,42.0526,70330.0
2018-02-05 12:15:00,46.36,46.36,46.2,46.23,86290.0,42.0616,42.0616,41.9165,41.9437,86290.0
2018-02-05 12:20:00,46.23,46.31,46.16,46.16,132259.0,41.9437,42.0163,41.8802,41.8802,132259.0
2018-02-05 12:25:00,46.17,46.4,46.17,46.39,88439.0,41.8892,42.0979,41.8892,42.0888,88439.0
2018-02-05 12:30:00,46.38,46.5,46.35,46.38,77015.0,42.0798,42.1886,42.0526,42.0798,77015.0
2018-02-05 12:35:00,46.38,46.38,46.19,46.23,64426.0,42.0798,42.0798,41.9074,41.9437,64426.0
2018-02-05 12:40:00,46.24,46.33,46.17,46.31,96313.0,41.9528,42.0344,41.8892,42.0163,96313.0
2018-02-05 12:45:00,46.31,46.37,46.17,46.18,108162.0,42.0163,42.0707,41.8892,41.8983,108162.0
2018-02-05 12:50:00,46.18,46.23,46.11,46.11,70948.0,41.8983,41.9437,41.8348,41.8348,70948.0
2018-02-05 12:55:00,46.12,46.21,46.04,46.05,101830.0,41.8439,41.9255,41.7713,41.7804,101830.0
2018-02-05 13:00:00,46.04,46.11,45.78,45.84,284831.0,41.7713,41.8348,41.5354,41.5898,284831.0
2018-02-05 13:05:00,45.82,45.97,45.8,45.88,105891.0,41.5717,41.7078,41.5535,41.6261,105891.0
2018-02-05 13:10:00,45.87,45.96,45.79,45.92,112741.0,41.6171,41.6987,41.5445,41.6624,112741.0
2018-02-05 13:15:00,45.92,45.96,45.71,45.73,137025.0,41.6624,41.6987,41.4719,41.49,137025.0
2018-02-05 13:20:00,45.75,45.87,45.68,45.85,181998.0,41.5082,41.6171,41.4447,41.5989,181998.0
2018-02-05 13:25:00,45.84,45.85,45.73,45.81,103579.0,41.5898,41.5989,41.49,41.5626,103579.0
2018-02-05 13:30:00,45.8,46.0,45.79,45.83,78238.0,41.5535,41.735,41.5445,41.5808,78238.0
2018-02-05 13:35:00,45.84,45.94,45.74,45.78,124732.0,41.5898,41.6806,41.4991,41.5354,124732.0
2018-02-05 13:40:00,45.78,45.99,45.78,45.89,78240.0,41.5354,41.7259,41.5354,41.6352,78240.0
2018-02-05 13:45:00,45.89,45.99,45.86,45.94,55557.0,41.6352,41.7259,41.608,41.6806,55557.0
2018-02-05 13:50:00,45.93,46.11,45.91,46.1,81146.0,41.6715,41.8348,41.6533,41.8257,81146.0
2018-02-05 13:55:00,46.1,46.25,46.08,46.22,101789.0,41.8257,41.9618,41.8076,41.9346,101789.0
2018-02-05 14:00:00,46.23,46.24,46.02,46.04,118621.0,41.9437,41.9528,41.7531,41.7713,118621.0
2018-02-05 14:05:00,46.06,46.07,45.93,45.98,79182.0,41.7894,41.7985,41.6715,41.7169,79182.0
2018-02-05 14:10:00,45.98,46.03,45.93,45.98,107873.0,41.7169,41.7622,41.6715,41.7169,107873.0
2018-02-05 14:15:00,45.98,45.98,45.85,45.89,101220.0,41.7169,41.7169,41.5989,41.6352,101220.0
2018-02-05 14:20:00,45.88,45.89,45.74,45.77,92246.0,41.6261,41.6352,41.4991,41.5263,92246.0
2018-02-05 14:25:00,45.77,45.83,45.71,45.74,112576.0,41.5263,41.5808,41.4719,41.4991,112576.0
2018-02-05 14:30:00,45.74,45.76,45.56,45.59,160536.0,41.4991,41.5173,41.3358,41.363,160536.0
2018-02-05 14:35:00,45.58,45.65,45.51,45.55,151811.0,41.3539,41.4175,41.2904,41.3267,151811.0
2018-02-05 14:40:00,45.55,45.65,45.53,45.57,95136.0,41.3267,41.4175,41.3086,41.3449,95136.0
2018-02-05 14:45:00,45.57,45.63,45.48,45.51,125719.0,41.3449,41.3993,41.2632,41.2904,125719.0
2018-02-05 14:50:00,45.5,45.51,45.34,45.38,113034.0,41.2814,41.2904,41.1362,41.1725,113034.0
2018-02-05 14:55:00,45.37,45.48,45.3,45.4,169643.0,41.1634,41.2632,41.0999,41.1906,169643.0
2018-02-05 15:00:00,45.4,45.5,45.17,45.21,190937.0,41.1906,41.2814,40.982,41.0183,190937.0
2018-02-05 15:05:00,45.2,45.39,44.83,44.98,383172.0,41.0092,41.1816,40.6735,40.8096,383172.0
2018-02-05 15:10:00,44.97,45.34,44.7,45.17,236590.0,40.8005,41.1362,40.5555,40.982,236590.0
2018-02-05 15:15:00,45.17,45.4,44.92,45.02,267037.0,40.982,41.1906,40.7551,40.8459,267037.0
2018-02-05 15:20:00,45.01,45.35,44.86,45.24,198780.0,40.8368,41.1453,40.7007,41.0455,198780.0
2018-02-05 15:25:00,45.24,45.49,45.15,45.41,141694.0,41.0455,41.2723,40.9638,41.1997,141694.0
2018-02-05 15:30:00,45.4,45.44,45.14,45.27,138189.0,41.1906,41.2269,40.9547,41.0727,138189.0
2018-02-05 15:35:00,45.28,45.31,44.98,45.01,233106.0,41.0818,41.109,40.8096,40.8368,233106.0
2018-02-05 15:40:00,45.02,45.11,44.87,45.04,197385.0,40.8459,40.9275,40.7098,40.864,197385.0
2018-02-05 15:45:00,45.04,45.06,44.66,44.67,335411.0,40.864,40.8822,40.5192,40.5283,335411.0
2018-02-05 15:50:00,44.75,44.84,44.58,44.64,424289.0,40.6009,40.6826,40.4467,40.5011,424289.0
2018-02-05 15:55:00,44.64,44.86,44.58,44.59,632017.0,40.5011,40.7007,40.4467,40.4557,632017.0
2018-02-06 09:30:00,43.08,44.17,42.6,43.77,2154037.0,39.0857,40.0747,38.6502,39.7118,2154037.0
2018-02-06 09:35:00,43.75,44.43,43.75,44.35,573868.0,39.6936,40.3106,39.6936,40.238,573868.0
2018-02-06 09:40:00,44.35,44.58,44.01,44.36,531630.0,40.238,40.4467,39.9295,40.2471,531630.0
2018-02-06 09:45:00,44.39,44.66,44.32,44.45,432375.0,40.2743,40.5192,40.2108,40.3287,432375.0
2018-02-06 09:50:00,44.45,44.99,44.43,44.96,418913.0,40.3287,40.8186,40.3106,40.7914,418913.0
2018-02-06 09:55:00,44.98,45.03,44.27,44.42,595240.0,40.8096,40.8549,40.1654,40.3015,595240.0
2018-02-06 10:00:00,44.43,44.61,44.33,44.5,307360.0,40.3106,40.4739,40.2198,40.3741,307360.0
2018-02-06 10:05:00,44.5,44.72,44.0,44.07,441123.0,40.3741,40.5737,39.9204,39.9839,441123.0
2018-02-06 10:10:00,44.07,44.35,43.76,43.83,407259.0,39.9839,40.238,39.7027,39.7662,407259.0
2018-02-06 10:15:00,43.81,43.9,43.36,43.71,492584.0,39.7481,39.8297,39.3398,39.6573,492584.0
2018-02-06 10:20:00,43.71,43.94,43.35,43.46,337376.0,39.6573,39.866,39.3307,39.4305,337376.0
2018-02-06 10:25:00,43.45,43.57,43.2,43.41,488024.0,39.4214,39.5303,39.1946,39.3851,488024.0
2018-02-06 10:30:00,43.41,43.6,43.35,43.46,372131.0,39.3851,39.5575,39.3307,39.4305,372131.0
2018-02-06 10:35:00,43.46,43.46,43.14,43.29,424602.0,39.4305,39.4305,39.1402,39.2763,424602.0
2018-02-06 10:40:00,43.29,43.6,43.27,43.57,318135.0,39.2763,39.5575,39.2581,39.5303,318135.0
2018-02-06 10:45:00,43.58,43.9,43.58,43.81,291744.0,39.5394,39.8297,39.5394,39.7481,291744.0
2018-02-06 10:50:00,43.79,44.02,43.65,43.93,354729.0,39.7299,39.9386,39.6029,39.8569,354729.0
2018-02-06 10:55:00,43.96,44.02,43.79,43.83,160578.0,39.8841,39.9386,39.7299,39.7662,160578.0
2018-02-06 11:00:00,43.83,43.85,43.63,43.78,156021.0,39.7662,39.7843,39.5847,39.7208,156021.0
2018-02-06 11:05:00,43.77,43.96,43.63,43.8,276279.0,39.7118,39.8841,39.5847,39.739,276279.0
2018-02-06 11:10:00,43.79,43.91,43.63,43.72,153842.0,39.7299,39.8388,39.5847,39.6664,153842.0
2018-02-06 11:15:00,43.71,43.88,43.71,43.88,140148.0,39.6573,39.8116,39.6573,39.8116,140148.0
2018-02-06 11:20:00,43.87,43.99,43.8,43.85,158466.0,39.8025,39.9114,39.739,39.7843,158466.0
2018-02-06 11:25:00,43.85,43.95,43.74,43.86,138422.0,39.7843,39.8751,39.6845,39.7934,138422.0
2018-02-06 11:30:00,43.86,43.86,43.62,43.67,123296.0,39.7934,39.7934,39.5757,39.621,123296.0
2018-02-06 11:35:00,43.67,43.82,43.63,43.81,78316.0,39.621,39.7571,39.5847,39.7481,78316.0
2018-02-06 11:40:00,43.83,43.83,43.72,43.76,91198.0,39.7662,39.7662,39.6664,39.7027,91198.0
2018-02-06 11:45:00,43.77,43.89,43.73,43.89,133097.0,39.7118,39.8206,39.6755,39.8206,133097.0
2018-02-06 11:50:00,43.9,43.99,43.82,43.87,148483.0,39.8297,39.9114,39.7571,39.8025,148483.0
2018-02-06 11:55:00,43.89,43.99,43.78,43.78,94728.0,39.8206,39.9114,39.7208,39.7208,94728.0
2018-02-06 12:00:00,43.79,43.95,43.79,43.89,83963.0,39.7299,39.8751,39.7299,39.8206,83963.0
2018-02-06 12:05:00,43.91,44.22,43.9,44.2,216215.0,39.8388,40.12,39.8297,40.1019,216215.0
2018-02-06 12:10:00,44.18,44.29,44.03,44.25,183274.0,40.0837,40.1836,39.9477,40.1473,183274.0
2018-02-06 12:15:00,44.24,44.39,44.04,44.1,158921.0,40.1382,40.2743,39.9567,40.0112,158921.0
2018-02-06 12:20:00,44.12,44.2,44.03,44.13,93396.0,40.0293,40.1019,39.9477,40.0384,93396.0
2018-02-06 12:25:00,44.13,44.47,44.12,44.42,126648.0,40.0384,40.3469,40.0293,40.3015,126648.0
2018-02-06 12:30:00,44.44,44.48,44.32,44.34,135670.0,40.3196,40.3559,40.2108,40.2289,135670.0
2018-02-06 12:35:00,44.35,44.75,44.31,44.74,193105.0,40.238,40.6009,40.2017,40.5918,193105.0
2018-02-06 12:40:00,44.75,44.75,44.56,44.58,186630.0,40.6009,40.6009,40.4285,40.4467,186630.0
2018-02-06 12:45:00,44.59,44.6,44.35,44.4,152780.0,40.4557,40.4648,40.238,40.2834,152780.0
2018-02-06 12:50:00,44.41,44.45,44.23,44.29,109552.0,40.2924,40.3287,40.1291,40.1836,109552.0
2018-02-06 12:55:00,44.28,44.47,44.28,44.45,78118.0,40.1745,40.3469,40.1745,40.3287,78118.0
2018-02-06 13:00:00,44.45,44.45,44.1,44.25,159117.0,40.3287,40.3287,40.0112,40.1473,159117.0
2018-02-06 13:05:00,44.26,44.33,44.14,44.14,113928.0,40.1563,40.2198,40.0475,40.0475,113928.0
2018-02-06 13:10:00,44.13,44.48,44.09,44.46,131774.0,40.0384,40.3559,40.0021,40.3378,131774.0
2018-02-06 13:15:00,44.47,44.62,44.42,44.56,87190.0,40.3469,40.483,40.3015,40.4285,87190.0
2018-02-06 13:20:00,44.55,44.64,44.43,44.47,96168.0,40.4194,40.5011,40.3106,40.3469,96168.0
2018-02-06 13:25:00,44.45,44.77,44.43,44.71,105404.0,40.3287,40.619,40.3106,40.5646,105404.0
2018-02-06 13:30:00,44.7,44.73,44.48,44.54,167933.0,40.5555,40.5828,40.3559,40.4104,167933.0
2018-02-06 13:35:00,44.53,44.68,44.48,44.5,129547.0,40.4013,40.5374,40.3559,40.3741,129547.0
2018-02-06 13:40:00,44.51,44.52,44.31,44.35,78777.0,40.3832,40.3922,40.2017,40.238,78777.0
2018-02-06 13:45:00,44.34,44.42,44.22,44.28,89665.0,40.2289,40.3015,40.12,40.1745,89665.0
2018-02-06 13:50:00,44.27,44.33,44.18,44.22,84190.0,40.1654,40.2198,40.0837,40.12,84190.0
2018-02-06 13:55:00,44.22,44.3,44.16,44.23,101945.0,40.12,40.1926,40.0656,40.1291,101945.0
2018-02-06 14:00:00,44.22,44.32,44.19,44.23,141679.0,40.12,40.2108,40.0928,40.1291,141679.0
2018-02-06 14:05:00,44.23,44.25,44.05,44.08,90912.0,40.1291,40.1473,39.9658,39.993,90912.0
2018-02-06 14:10:00,44.09,44.34,44.08,44.25,177088.0,40.0021,40.2289,39.993,40.1473,177088.0
2018-02-06 14:15:00,44.24,44.27,44.07,44.1,159347.0,40.1382,40.1654,39.9839,40.0112,159347.0
2018-02-06 14:20:00,44.09,44.19,44.03,44.08,83395.0,40.0021,40.0928,39.9477,39.993,83395.0
2018-02-06 14:25:00,44.07,44.2,44.02,44.17,72682.0,39.9839,40.1019,39.9386,40.0747,72682.0
2018-02-06 14:30:00,44.18,44.43,44.11,44.43,74961.0,40.0837,40.3106,40.0202,40.3106,74961.0
2018-02-06 14:35:00,44.45,44.57,44.42,44.51,108371.0,40.3287,40.4376,40.3015,40.3832,108371.0
2018-02-06 14:40:00,44.51,44.61,44.49,44.61,131649.0,40.3832,40.4739,40.365,40.4739,131649.0
2018-02-06 14:45:00,44.61,44.69,44.53,44.59,167796.0,40.4739,40.5465,40.4013,40.4557,167796.0
2018-02-06 14:50:00,44.57,44.73,44.49,44.72,167251.0,40.4376,40.5828,40.365,40.5737,167251.0
2018-02-06 14:55:00,44.72,44.88,44.65,44.84,179396.0,40.5737,40.7188,40.5102,40.6826,179396.0
2018-02-06 15:00:00,44.86,44.99,44.8,44.96,177094.0,40.7007,40.8186,40.6463,40.7914,177094.0
2018-02-06 15:05:00,44.97,45.08,44.93,45.08,365128.0,40.8005,40.9003,40.7642,40.9003,365128.0
2018-02-06 15:10:00,45.05,45.05,44.8,44.83,265068.0,40.8731,40.8731,40.6463,40.6735,265068.0
2018-02-06 15:15:00,44.84,44.96,44.72,44.79,121128.0,40.6826,40.7914,40.5737,40.6372,121128.0
2018-02-06 15:20:00,44.79,44.93,44.65,44.74,109162.0,40.6372,40.7642,40.5102,40.5918,109162.0
2018-02-06 15:25:00,44.75,45.01,44.74,44.99,129697.0,40.6009,40.8368,40.5918,40.8186,129697.0
2018-02-06 15:30:00,44.98,45.2,44.81,45.1,181278.0,40.8096,41.0092,40.6553,40.9184,181278.0
2018-02-06 15:35:00,45.12,45.3,45.01,45.26,177266.0,40.9366,41.0999,40.8368,41.0636,177266.0
2018-02-06 15:40:00,45.28,45.3,45.15,45.17,206228.0,41.0818,41.0999,40.9638,40.982,206228.0
2018-02-06 15:45:00,45.17,45.2,45.0,45.04,230453.0,40.982,41.0092,40.8277,40.864,230453.0
2018-02-06 15:50:00,45.05,45.12,44.83,45.03,278691.0,40.8731,40.9366,40.6735,40.8549,278691.0
2018-02-06 15:55:00,45.02,45.19,44.92,45.04,478428.0,40.8459,41.0001,40.7551,40.864,478428.0
2018-02-07 09:30:00,44.97,45.0,44.29,44.55,934280.0,40.8005,40.8277,40.1836,40.4194,934280.0
2018-02-07 09:35:00,44.57,44.64,44.33,44.55,629214.0,40.4376,40.5011,40.2198,40.4194,629214.0
2018-02-07 09:40:00,44.54,44.76,44.45,44.67,331384.0,40.4104,40.61,40.3287,40.5283,331384.0
2018-02-07 09:45:00,44.68,44.79,44.47,44.65,258642.0,40.5374,40.6372,40.3469,40.5102,258642.0
2018-02-07 09:50:00,44.67,44.79,44.57,44.6,276060.0,40.5283,40.6372,40.4376,40.4648,276060.0
2018-02-07 09:55:00,44.59,44.72,44.52,44.64,173367.0,40.4557,40.5737,40.3922,40.5011,173367.0
2018-02-07 10:00:00,44.64,44.84,44.61,44.81,300516.0,40.5011,40.6826,40.4739,40.6553,300516.0
2018-02-07 10:05:00,44.8,44.98,44.76,44.97,283731.0,40.6463,40.8096,40.61,40.8005,283731.0
2018-02-07 10:10:00,44.98,45.01,44.81,44.86,287418.0,40.8096,40.8368,40.6553,40.7007,287418.0
2018-02-07 10:15:00,44.87,44.94,44.7,44.74,235491.0,40.7098,40.7733,40.5555,40.5918,235491.0
2018-02-07 10:20:00,44.74,44.85,44.64,44.67,260296.0,40.5918,40.6916,40.5011,40.5283,260296.0
2018-02-07 10:25:00,44.67,44.78,44.63,44.68,109959.0,40.5283,40.6281,40.492,40.5374,109959.0
2018-02-07 10:30:00,44.66,44.77,44.62,44.76,109677.0,40.5192,40.619,40.483,40.61,109677.0
2018-02-07 10:35:00,44.76,44.89,44.71,44.87,90631.0,40.61,40.7279,40.5646,40.7098,90631.0
2018-02-07 10:40:00,44.86,44.92,44.74,44.82,123304.0,40.7007,40.7551,40.5918,40.6644,123304.0
2018-02-07 10:45:00,44.82,44.96,44.8,44.87,98023.0,40.6644,40.7914,40.6463,40.7098,98023.0
2018-02-07 10:50:00,44.88,44.96,44.84,44.87,160518.0,40.7188,40.7914,40.6826,40.7098,160518.0
2018-02-07 10:55:00,44.87,44.91,44.83,44.86,209519.0,40.7098,40.7461,40.6735,40.7007,209519.0
2018-02-07 11:00:00,44.88,44.92,44.88,44.89,160960.0,40.7188,40.7551,40.7188,40.7279,160960.0
2018-02-07 11:05:00,44.89,45.08,44.86,45.03,251099.0,40.7279,40.9003,40.7007,40.8549,251099.0
2018-02-07 11:10:00,45.05,45.17,44.99,45.17,138106.0,40.8731,40.982,40.8186,40.982,138106.0
2018-02-07 11:15:00,45.16,45.22,45.02,45.05,139483.0,40.9729,41.0273,40.8459,40.8731,139483.0
2018-02-07 11:20:00,45.04,45.12,45.01,45.12,172192.0,40.864,40.9366,40.8368,40.9366,172192.0
2018-02-07 11:25:00,45.12,45.18,45.03,45.05,114284.0,40.9366,40.991,40.8549,40.8731,114284.0
2018-02-07 11:30:00,45.05,45.07,44.88,45.01,203391.0,40.8731,40.8912,40.7188,40.8368,203391.0
2018-02-07 11:35:00,45.0,45.03,44.94,44.95,98001.0,40.8277,40.8549,40.7733,40.7824,98001.0
2018-02-07 11:40:00,44.95,45.07,44.92,45.03,172928.0,40.7824,40.8912,40.7551,40.8549,172928.0
2018-02-07 11:45:00,45.03,45.1,44.99,45.08,118776.0,40.8549,40.9184,40.8186,40.9003,118776.0
2018-02-07 11:50:00,45.06,45.29,45.02,45.14,183943.0,40.8822,41.0908,40.8459,40.9547,183943.0
2018-02-07 11:55:00,45.13,45.16,45.05,45.12,195181.0,40.9457,40.9729,40.8731,40.9366,195181.0
2018-02-07 12:00:00,45.12,45.16,45.08,45.12,82307.0,40.9366,40.9729,40.9003,40.9366,82307.0
2018-02-07 12:05:00,45.14,45.3,45.14,45.25,143729.0,40.9547,41.0999,40.9547,41.0545,143729.0
2018-02-07 12:10:00,45.26,45.33,45.23,45.33,80040.0,41.0636,41.1271,41.0364,41.1271,80040.0
2018-02-07 12:15:00,45.33,45.33,45.19,45.24,135609.0,41.1271,41.1271,41.0001,41.0455,135609.0
2018-02-07 12:20:00,45.25,45.29,45.19,45.28,86051.0,41.0545,41.0908,41.0001,41.0818,86051.0
2018-02-07 12:25:00,45.28,45.33,45.2,45.23,77305.0,41.0818,41.1271,41.0092,41.0364,77305.0
2018-02-07 12:30:00,45.23,45.27,44.99,45.0,109969.0,41.0364,41.0727,40.8186,40.8277,109969.0
2018-02-07 12:35:00,45.0,45.02,44.76,44.77,146238.0,40.8277,40.8459,40.61,40.619,146238.0
2018-02-07 12:40:00,44.77,44.92,44.75,44.88,138597.0,40.619,40.7551,40.6009,40.7188,138597.0
2018-02-07 12:45:00,44.88,44.98,44.61,44.64,128844.0,40.7188,40.8096,40.4739,40.5011,128844.0
2018-02-07 12:50:00,44.63,44.68,44.54,44.57,159847.0,40.492,40.5374,40.4104,40.4376,159847.0
2018-02-07 12:55:00,44.55,44.65,44.55,44.58,143565.0,40.4194,40.5102,40.4194,40.4467,143565.0
2018-02-07 13:00:00,44.58,44.65,44.41,44.46,203360.0,40.4467,40.5102,40.2924,40.3378,203360.0
2018-02-07 13:05:00,44.45,44.47,44.31,44.38,129045.0,40.3287,40.3469,40.2017,40.2652,129045.0
2018-02-07 13:10:00,44.37,44.46,44.26,44.31,172765.0,40.2561,40.3378,40.1563,40.2017,172765.0
2018-02-07 13:15:00,44.31,44.54,44.22,44.54,166981.0,40.2017,40.4104,40.12,40.4104,166981.0
2018-02-07 13:20:00,44.53,44.53,44.36,44.44,167843.0,40.4013,40.4013,40.2471,40.3196,167843.0
2018-02-07 13:25:00,44.45,44.53,44.33,44.52,83168.0,40.3287,40.4013,40.2198,40.3922,83168.0
2018-02-07 13:30:00,44.52,44.69,44.48,44.65,70489.0,40.3922,40.5465,40.3559,40.5102,70489.0
2018-02-07 13:35:00,44.64,44.8,44.59,44.72,106372.0,40.5011,40.6463,40.4557,40.5737,106372.0
2018-02-07 13:40:00,44.72,44.75,44.66,44.71,83816.0,40.5737,40.6009,40.5192,40.5646,83816.0
2018-02-07 13:45:00,44.7,44.74,44.61,44.64,104160.0,40.5555,40.5918,40.4739,40.5011,104160.0
2018-02-07 13:50:00,44.65,44.66,44.57,44.65,92469.0,40.5102,40.5192,40.4376,40.5102,92469.0
2018-02-07 13:55:00,44.65,44.69,44.58,44.69,46192.0,40.5102,40.5465,40.4467,40.5465,46192.0
2018-02-07 14:00:00,44.69,44.69,44.5,44.56,90722.0,40.5465,40.5465,40.3741,40.4285,90722.0
2018-02-07 14:05:00,44.58,44.67,44.55,44.55,38269.0,40.4467,40.5283,40.4194,40.4194,38269.0
2018-02-07 14:10:00,44.57,44.76,44.57,44.71,46757.0,40.4376,40.61,40.4376,40.5646,46757.0
2018-02-07 14:15:00,44.71,44.82,44.69,44.81,40633.0,40.5646,40.6644,40.5465,40.6553,40633.0
2018-02-07 14:20:00,44.81,44.89,44.77,44.77,51769.0,40.6553,40.7279,40.619,40.619,51769.0
2018-02-07 14:25:00,44.77,44.89,44.76,44.89,45213.0,40.619,40.7279,40.61,40.7279,45213.0
2018-02-07 14:30:00,44.88,44.95,44.87,44.93,68929.0,40.7188,40.7824,40.7098,40.7642,68929.0
2018-02-07 14:35:00,44.94,44.94,44.76,44.76,61547.0,40.7733,40.7733,40.61,40.61,61547.0
2018-02-07 14:40:00,44.76,44.78,44.68,44.72,54710.0,40.61,40.6281,40.5374,40.5737,54710.0
2018-02-07 14:45:00,44.71,44.76,44.59,44.65,123894.0,40.5646,40.61,40.4557,40.5102,123894.0
2018-02-07 14:50:00,44.66,44.66,44.44,44.56,102359.0,40.5192,40.5192,40.3196,40.4285,102359.0
2018-02-07 14:55:00,44.55,44.65,44.52,44.63,55590.0,40.4194,40.5102,40.3922,40.492,55590.0
2018-02-07 15:00:00,44.63,44.87,44.62,44.86,80190.0,40.492,40.7098,40.483,40.7007,80190.0
2018-02-07 15:05:00,44.86,44.9,44.81,44.85,148068.0,40.7007,40.737,40.6553,40.6916,148068.0
2018-02-07 15:10:00,44.85,44.88,44.75,44.84,87012.0,40.6916,40.7188,40.6009,40.6826,87012.0
2018-02-07 15:15:00,44.85,44.87,44.73,44.76,68932.0,40.6916,40.7098,40.5828,40.61,68932.0
2018-02-07 15:20:00,44.75,44.81,44.66,44.67,80790.0,40.6009,40.6553,40.5192,40.5283,80790.0
2018-02-07 15:25:00,44.66,44.82,44.66,44.77,54080.0,40.5192,40.6644,40.5192,40.619,54080.0
2018-02-07 15:30:00,44.78,44.83,44.71,44.82,102727.0,40.6281,40.6735,40.5646,40.6644,102727.0
2018-02-07 15:35:00,44.81,44.92,44.8,44.84,113531.0,40.6553,40.7551,40.6463,40.6826,113531.0
2018-02-07 15:40:00,44.84,44.92,44.76,44.77,107906.0,40.6826,40.7551,40.61,40.619,107906.0
2018-02-07 15:45:00,44.78,44.81,44.64,44.7,209441.0,40.6281,40.6553,40.5011,40.5555,209441.0
2018-02-07 15:50:00,44.69,44.7,44.45,44.56,288793.0,40.5465,40.5555,40.3287,40.4285,288793.0
2018-02-07 15:55:00,44.57,44.62,44.39,44.39,372088.0,40.4376,40.483,40.2743,40.2743,372088.0
2018-02-08 09:30:00,44.84,44.84,44.42,44.54,453036.0,40.6826,40.6826,40.3015,40.4104,453036.0
2018-02-08 09:35:00,44.53,44.53,44.16,44.18,307400.0,40.4013,40.4013,40.0656,40.0837,307400.0
2018-02-08 09:40:00,44.18,44.23,43.75,43.77,383252.0,40.0837,40.1291,39.6936,39.7118,383252.0
2018-02-08 09:45:00,43.78,43.78,43.53,43.75,397421.0,39.7208,39.7208,39.494,39.6936,397421.0
2018-02-08 09:50:00,43.74,43.98,43.69,43.9,158328.0,39.6845,39.9023,39.6392,39.8297,158328.0
2018-02-08 09:55:00,43.9,44.01,43.54,43.55,394768.0,39.8297,39.9295,39.5031,39.5122,394768.0
2018-02-08 10:00:00,43.54,43.59,43.37,43.38,365220.0,39.5031,39.5485,39.3489,39.3579,365220.0
2018-02-08 10:05:00,43.38,43.66,43.38,43.65,228042.0,39.3579,39.612,39.3579,39.6029,228042.0
2018-02-08 10:10:00,43.66,43.77,43.56,43.74,191358.0,39.612,39.7118,39.5212,39.6845,191358.0
2018-02-08 10:15:00,43.74,43.91,43.73,43.74,105652.0,39.6845,39.8388,39.6755,39.6845,105652.0
2018-02-08 10:20:00,43.77,43.82,43.55,43.61,155293.0,39.7118,39.7571,39.5122,39.5666,155293.0
2018-02-08 10:25:00,43.61,43.67,43.45,43.53,88634.0,39.5666,39.621,39.4214,39.494,88634.0
2018-02-08 10:30:00,43.53,43.65,43.51,43.57,80661.0,39.494,39.6029,39.4759,39.5303,80661.0
2018-02-08 10:35:00,43.58,43.59,43.29,43.42,205672.0,39.5394,39.5485,39.2763,39.3942,205672.0
2018-02-08 10:40:00,43.42,43.52,43.36,43.38,108984.0,39.3942,39.4849,39.3398,39.3579,108984.0
2018-02-08 10:45:00,43.38,43.39,43.05,43.13,261847.0,39.3579,39.367,39.0585,39.1311,261847.0
2018-02-08 10:50:00,43.12,43.12,42.95,43.01,351454.0,39.122,39.122,38.9678,39.0222,351454.0
2018-02-08 10:55:00,43.0,43.12,42.85,43.07,205377.0,39.0132,39.122,38.8771,39.0767,205377.0
2018-02-08 11:00:00,43.05,43.17,42.89,43.14,225800.0,39.0585,39.1674,38.9134,39.1402,225800.0
2018-02-08 11:05:00,43.13,43.27,43.08,43.11,160805.0,39.1311,39.2581,39.0857,39.113,160805.0
2018-02-08 11:10:00,43.1,43.14,42.94,42.94,165973.0,39.1039,39.1402,38.9587,38.9587,165973.0
2018-02-08 11:15:00,42.96,43.02,42.74,42.89,216748.0,38.9769,39.0313,38.7773,38.9134,216748.0
2018-02-08 11:20:00,42.89,42.93,42.75,42.8,196509.0,38.9134,38.9496,38.7863,38.8317,196509.0
2018-02-08 11:25:00,42.8,42.97,42.78,42.86,151500.0,38.8317,38.9859,38.8136,38.8861,151500.0
2018-02-08 11:30:00,42.86,43.1,42.82,43.1,201901.0,38.8861,39.1039,38.8498,39.1039,201901.0
2018-02-08 11:35:00,43.09,43.31,43.05,43.29,250729.0,39.0948,39.2944,39.0585,39.2763,250729.0
2018-02-08 11:40:00,43.29,43.31,43.11,43.2,163125.0,39.2763,39.2944,39.113,39.1946,163125.0
2018-02-08 11:45:00,43.19,43.29,43.1,43.18,327059.0,39.1855,39.2763,39.1039,39.1765,327059.0
2018-02-08 11:50:00,43.17,43.43,43.17,43.25,107068.0,39.1674,39.4033,39.1674,39.24,107068.0
2018-02-08 11:55:00,43.25,43.35,43.22,43.23,122039.0,39.24,39.3307,39.2128,39.2218,122039.0
2018-02-08 12:00:00,43.23,43.29,43.17,43.27,98405.0,39.2218,39.2763,39.1674,39.2581,98405.0
2018-02-08 12:05:00,43.27,43.31,43.12,43.17,70578.0,39.2581,39.2944,39.122,39.1674,70578.0
2018-02-08 12:10:00,43.17,43.22,43.12,43.15,121992.0,39.1674,39.2128,39.122,39.1492,121992.0
2018-02-08 12:15:00,43.16,43.19,43.08,43.11,122821.0,39.1583,39.1855,39.0857,39.113,122821.0
2018-02-08 12:20:00,43.11,43.11,42.94,42.98,120750.0,39.113,39.113,38.9587,38.995,120750.0
2018-02-08 12:25:00,42.98,43.05,42.88,42.96,115809.0,38.995,39.0585,38.9043,38.9769,115809.0
2018-02-08 12:30:00,42.97,43.03,42.76,42.84,110212.0,38.9859,39.0404,38.7954,38.868,110212.0
2018-02-08 12:35:00,42.84,42.92,42.77,42.84,105179.0,38.868,38.9406,38.8045,38.868,105179.0
2018-02-08 12:40:00,42.84,43.02,42.77,42.82,94221.0,38.868,39.0313,38.8045,38.8498,94221.0
2018-02-08 12:45:00,42.8,42.83,42.52,42.56,172204.0,38.8317,38.8589,38.5777,38.614,172204.0
2018-02-08 12:50:00,42.55,42.55,42.23,42.33,308776.0,38.6049,38.6049,38.3145,38.4053,308776.0
2018-02-08 12:55:00,42.34,42.52,42.22,42.46,162677.0,38.4143,38.5777,38.3055,38.5232,162677.0
2018-02-08 13:00:00,42.46,42.62,42.38,42.57,145584.0,38.5232,38.6684,38.4506,38.623,145584.0
2018-02-08 13:05:00,42.57,42.81,42.52,42.68,145813.0,38.623,38.8408,38.5777,38.7228,145813.0
2018-02-08 13:10:00,42.68,42.77,42.61,42.62,116887.0,38.7228,38.8045,38.6593,38.6684,116887.0
2018-02-08 13:15:00,42.62,42.87,42.6,42.84,97271.0,38.6684,38.8952,38.6502,38.868,97271.0
2018-02-08 13:20:00,42.82,42.94,42.71,42.76,99583.0,38.8498,38.9587,38.75,38.7954,99583.0
2018-02-08 13:25:00,42.78,42.81,42.6,42.66,89127.0,38.8136,38.8408,38.6502,38.7047,89127.0
2018-02-08 13:30:00,42.65,42.82,42.63,42.82,68815.0,38.6956,38.8498,38.6775,38.8498,68815.0
2018-02-08 13:35:00,42.81,42.99,42.8,42.97,86388.0,38.8408,39.0041,38.8317,38.9859,86388.0
2018-02-08 13:40:00,42.98,43.15,42.92,43.12,108445.0,38.995,39.1492,38.9406,39.122,108445.0
2018-02-08 13:45:00,43.1,43.33,43.1,43.15,177724.0,39.1039,39.3126,39.1039,39.1492,177724.0
2018-02-08 13:50:00,43.16,43.33,43.12,43.23,75942.0,39.1583,39.3126,39.122,39.2218,75942.0
2018-02-08 13:55:00,43.23,43.26,43.08,43.16,74938.0,39.2218,39.249,39.0857,39.1583,74938.0
2018-02-08 14:00:00,43.15,43.17,42.92,42.92,64523.0,39.1492,39.1674,38.9406,38.9406,64523.0
2018-02-08 14:05:00,42.94,43.08,42.94,43.05,53197.0,38.9587,39.0857,38.9587,39.0585,53197.0
2018-02-08 14:10:00,43.05,43.14,43.01,43.07,50292.0,39.0585,39.1402,39.0222,39.0767,50292.0
2018-02-08 14:15:00,43.05,43.19,43.02,43.09,64012.0,39.0585,39.1855,39.0313,39.0948,64012.0
2018-02-08 14:20:00,43.09,43.16,42.89,42.98,75601.0,39.0948,39.1583,38.9134,38.995,75601.0
2018-02-08 14:25:00,42.97,42.97,42.74,42.82,78531.0,38.9859,38.9859,38.7773,38.8498,78531.0
2018-02-08 14:30:00,42.81,42.89,42.7,42.84,141534.0,38.8408,38.9134,38.741,38.868,141534.0
2018-02-08 14:35:00,42.84,42.91,42.73,42.9,80983.0,38.868,38.9315,38.7682,38.9224,80983.0
2018-02-08 14:40:00,42.89,42.89,42.72,42.74,67108.0,38.9134,38.9134,38.7591,38.7773,67108.0
2018-02-08 14:45:00,42.72,42.88,42.69,42.73,96182.0,38.7591,38.9043,38.7319,38.7682,96182.0
2018-02-08 14:50:00,42.74,42.75,42.57,42.61,131649.0,38.7773,38.7863,38.623,38.6593,131649.0
2018-02-08 14:55:00,42.59,42.64,42.48,42.58,84223.0,38.6412,38.6865,38.5414,38.6321,84223.0
2018-02-08 15:00:00,42.6,42.8,42.51,42.76,78984.0,38.6502,38.8317,38.5686,38.7954,78984.0
2018-02-08 15:05:00,42.76,42.78,42.57,42.57,79029.0,38.7954,38.8136,38.623,38.623,79029.0
2018-02-08 15:10:00,42.57,42.68,42.55,42.65,121311.0,38.623,38.7228,38.6049,38.6956,121311.0
2018-02-08 15:15:00,42.65,42.75,42.64,42.67,166536.0,38.6956,38.7863,38.6865,38.7138,166536.0
2018-02-08 15:20:00,42.67,42.79,42.56,42.71,173327.0,38.7138,38.8226,38.614,38.75,173327.0
2018-02-08 15:25:00,42.71,42.83,42.67,42.68,270087.0,38.75,38.8589,38.7138,38.7228,270087.0
2018-02-08 15:30:00,42.68,42.8,42.63,42.65,290756.0,38.7228,38.8317,38.6775,38.6956,290756.0
2018-02-08 15:35:00,42.64,42.71,42.51,42.6,236093.0,38.6865,38.75,38.5686,38.6502,236093.0
2018-02-08 15:40:00,42.6,42.74,42.52,42.72,422711.0,38.6502,38.7773,38.5777,38.7591,422711.0
2018-02-08 15:45:00,42.72,42.72,42.42,42.52,406405.0,38.7591,38.7591,38.4869,38.5777,406405.0
2018-02-08 15:50:00,42.51,42.59,42.31,42.45,487426.0,38.5686,38.6412,38.3871,38.5142,487426.0
2018-02-08 15:55:00,42.45,42.49,42.17,42.19,820271.0,38.5142,38.5504,38.2601,38.2783,820271.0
2018-02-09 09:30:00,42.62,43.16,42.22,42.91,888164.0,38.6684,39.1583,38.3055,38.9315,888164.0
2018-02-09 09:35:00,42.91,42.97,42.48,42.5,420730.0,38.9315,38.9859,38.5414,38.5595,420730.0
2018-02-09 09:40:00,42.49,42.93,42.35,42.86,407187.0,38.5504,38.9496,38.4234,38.8861,407187.0
2018-02-09 09:45:00,42.86,42.99,42.7,42.89,284940.0,38.8861,39.0041,38.741,38.9134,284940.0
2018-02-09 09:50:00,42.9,43.26,42.8,43.26,380604.0,38.9224,39.249,38.8317,39.249,380604.0
2018-02-09 09:55:00,43.27,43.39,43.11,43.27,250796.0,39.2581,39.367,39.113,39.2581,250796.0
2018-02-09 10:00:00,43.27,43.39,43.04,43.08,249251.0,39.2581,39.367,39.0494,39.0857,249251.0
2018-02-09 10:05:00,43.07,43.2,43.05,43.15,260329.0,39.0767,39.1946,39.0585,39.1492,260329.0
2018-02-09 10:10:00,43.16,43.18,42.88,42.9,229296.0,39.1583,39.1765,38.9043,38.9224,229296.0
2018-02-09 10:15:00,42.91,43.23,42.88,43.05,244264.0,38.9315,39.2218,38.9043,39.0585,244264.0
2018-02-09 10:20:00,43.06,43.24,42.93,43.2,162419.0,39.0676,39.2309,38.9496,39.1946,162419.0
2018-02-09 10:25:00,43.2,43.41,43.19,43.28,204373.0,39.1946,39.3851,39.1855,39.2672,204373.0
2018-02-09 10:30:00,43.26,43.27,43.1,43.16,135271.0,39.249,39.2581,39.1039,39.1583,135271.0
2018-02-09 10:35:00,43.16,43.18,42.76,42.77,182996.0,39.1583,39.1765,38.7954,38.8045,182996.0
2018-02-09 10:40:00,42.75,42.78,42.41,42.45,195051.0,38.7863,38.8136,38.4779,38.5142,195051.0
2018-02-09 10:45:00,42.46,42.48,42.01,42.09,333822.0,38.5232,38.5414,38.1149,38.1875,333822.0
2018-02-09 10:50:00,42.09,42.5,42.05,42.47,332503.0,38.1875,38.5595,38.1512,38.5323,332503.0
2018-02-09 10:55:00,42.47,42.58,42.23,42.3,262023.0,38.5323,38.6321,38.3145,38.3781,262023.0
2018-02-09 11:00:00,42.31,42.73,42.24,42.65,183141.0,38.3871,38.7682,38.3236,38.6956,183141.0
2018-02-09 11:05:00,42.66,42.71,42.36,42.38,129878.0,38.7047,38.75,38.4325,38.4506,129878.0
2018-02-09 11:10:00,42.38,42.52,42.3,42.33,153553.0,38.4506,38.5777,38.3781,38.4053,153553.0
2018-02-09 11:15:00,42.32,42.33,41.85,42.07,322418.0,38.3962,38.4053,37.9698,38.1694,322418.0
2018-02-09 11:20:00,42.08,42.27,42.02,42.07,140578.0,38.1785,38.3508,38.124,38.1694,140578.0
2018-02-09 11:25:00,42.08,42.27,42.04,42.2,133556.0,38.1785,38.3508,38.1422,38.2873,133556.0
2018-02-09 11:30:00,42.19,42.26,42.06,42.26,131884.0,38.2783,38.3418,38.1603,38.3418,131884.0
2018-02-09 11:35:00,42.26,42.43,42.21,42.35,145566.0,38.3418,38.496,38.2964,38.4234,145566.0
2018-02-09 11:40:00,42.35,42.37,42.24,42.25,81873.0,38.4234,38.4416,38.3236,38.3327,81873.0
2018-02-09 11:45:00,42.26,42.26,42.11,42.11,122051.0,38.3418,38.3418,38.2057,38.2057,122051.0
2018-02-09 11:50:00,42.11,42.24,42.09,42.19,99903.0,38.2057,38.3236,38.1875,38.2783,99903.0
2018-02-09 11:55:00,42.19,42.28,41.92,41.92,218394.0,38.2783,38.3599,38.0333,38.0333,218394.0
2018-02-09 12:00:00,41.93,42.01,41.86,41.93,149749.0,38.0424,38.1149,37.9789,38.0424,149749.0
2018-02-09 12:05:00,41.93,41.98,41.58,41.58,279157.0,38.0424,38.0877,37.7248,37.7248,279157.0
2018-02-09 12:10:00,41.58,41.9,41.53,41.55,234823.0,37.7248,38.0151,37.6795,37.6976,234823.0
2018-02-09 12:15:00,41.55,41.76,41.52,41.7,215416.0,37.6976,37.8881,37.6704,37.8337,215416.0
2018-02-09 12:20:00,41.7,41.99,41.63,41.68,240184.0,37.8337,38.0968,37.7702,37.8155,240184.0
2018-02-09 12:25:00,41.68,41.68,41.44,41.46,329659.0,37.8155,37.8155,37.5978,37.6159,329659.0
2018-02-09 12:30:00,41.45,41.69,41.45,41.61,202243.0,37.6069,37.8246,37.6069,37.752,202243.0
2018-02-09 12:35:00,41.61,41.66,41.41,41.41,135407.0,37.752,37.7974,37.5706,37.5706,135407.0
2018-02-09 12:40:00,41.4,41.43,41.1,41.17,290968.0,37.5615,37.5887,37.2893,37.3528,290968.0
2018-02-09 12:45:00,41.16,41.26,41.06,41.07,177466.0,37.3438,37.4345,37.253,37.2621,177466.0
2018-02-09 12:50:00,41.06,41.41,40.93,41.41,386327.0,37.253,37.5706,37.1351,37.5706,386327.0
2018-02-09 12:55:00,41.42,41.73,41.41,41.71,128564.0,37.5796,37.8609,37.5706,37.8428,128564.0
2018-02-09 13:00:00,41.71,41.71,41.36,41.55,162193.0,37.8428,37.8428,37.5252,37.6976,162193.0
2018-02-09 13:05:00,41.54,41.62,41.3,41.31,149679.0,37.6885,37.7611,37.4708,37.4798,149679.0
2018-02-09 13:10:00,41.32,41.38,41.13,41.32,128781.0,37.4889,37.5434,37.3165,37.4889,128781.0
2018-02-09 13:15:00,41.31,41.5,41.26,41.49,118651.0,37.4798,37.6522,37.4345,37.6432,118651.0
2018-02-09 13:20:00,41.48,41.6,41.25,41.35,149420.0,37.6341,37.743,37.4254,37.5161,149420.0
2018-02-09 13:25:00,41.34,41.45,41.22,41.32,114161.0,37.5071,37.6069,37.3982,37.4889,114161.0
2018-02-09 13:30:00,41.31,41.37,41.15,41.17,157579.0,37.4798,37.5343,37.3347,37.3528,157579.0
2018-02-09 13:35:00,41.15,41.26,41.08,41.15,145919.0,37.3347,37.4345,37.2712,37.3347,145919.0
2018-02-09 13:40:00,41.14,41.43,41.13,41.32,103951.0,37.3256,37.5887,37.3165,37.4889,103951.0
2018-02-09 13:45:00,41.34,41.56,41.26,41.54,126276.0,37.5071,37.7067,37.4345,37.6885,126276.0
2018-02-09 13:50:00,41.54,41.82,41.48,41.8,151271.0,37.6885,37.9426,37.6341,37.9244,151271.0
2018-02-09 13:55:00,41.8,42.05,41.78,41.83,168632.0,37.9244,38.1512,37.9063,37.9516,168632.0
2018-02-09 14:00:00,41.85,42.54,41.83,42.25,261853.0,37.9698,38.5958,37.9516,38.3327,261853.0
2018-02-09 14:05:00,42.23,42.32,42.11,42.3,155814.0,38.3145,38.3962,38.2057,38.3781,155814.0
2018-02-09 14:10:00,42.3,42.56,42.19,42.27,178608.0,38.3781,38.614,38.2783,38.3508,178608.0
2018-02-09 14:15:00,42.29,42.59,42.27,42.58,79580.0,38.369,38.6412,38.3508,38.6321,79580.0
2018-02-09 14:20:00,42.58,42.79,42.47,42.77,216567.0,38.6321,38.8226,38.5323,38.8045,216567.0
2018-02-09 14:25:00,42.75,42.82,42.19,42.21,224481.0,38.7863,38.8498,38.2783,38.2964,224481.0
2018-02-09 14:30:00,42.21,42.3,42.08,42.15,140590.0,38.2964,38.3781,38.1785,38.242,140590.0
2018-02-09 14:35:00,42.13,42.38,42.02,42.33,110713.0,38.2238,38.4506,38.124,38.4053,110713.0
2018-02-09 14:40:00,42.33,42.44,42.24,42.38,120031.0,38.4053,38.5051,38.3236,38.4506,120031.0
2018-02-09 14:45:00,42.38,42.56,42.31,42.41,106839.0,38.4506,38.614,38.3871,38.4779,106839.0
2018-02-09 14:50:00,42.41,42.69,42.38,42.57,106868.0,38.4779,38.7319,38.4506,38.623,106868.0
2018-02-09 14:55:00,42.56,42.59,42.44,42.45,89567.0,38.614,38.6412,38.5051,38.5142,89567.0
2018-02-09 15:00:00,42.46,42.46,42.14,42.31,97179.0,38.5232,38.5232,38.2329,38.3871,97179.0
2018-02-09 15:05:00,42.3,42.38,42.05,42.17,127804.0,38.3781,38.4506,38.1512,38.2601,127804.0
2018-02-09 15:10:00,42.16,42.52,42.09,42.52,98383.0,38.251,38.5777,38.1875,38.5777,98383.0
2018-02-09 15:15:00,42.54,42.64,42.38,42.6,108412.0,38.5958,38.6865,38.4506,38.6502,108412.0
2018-02-09 15:20:00,42.62,42.74,42.54,42.57,84014.0,38.6684,38.7773,38.5958,38.623,84014.0
2018-02-09 15:25:00,42.56,42.74,42.5,42.66,116883.0,38.614,38.7773,38.5595,38.7047,116883.0
2018-02-09 15:30:00,42.67,42.85,42.63,42.84,180297.0,38.7138,38.8771,38.6775,38.868,180297.0
2018-02-09 15:35:00,42.86,42.95,42.74,42.85,263525.0,38.8861,38.9678,38.7773,38.8771,263525.0
2018-02-09 15:40:00,42.85,43.04,42.84,43.04,247358.0,38.8771,39.0494,38.868,39.0494,247358.0
2018-02-09 15:45:00,43.04,43.19,43.0,43.13,430854.0,39.0494,39.1855,39.0132,39.1311,430854.0
2018-02-09 15:50:00,43.12,43.23,43.02,43.06,318956.0,39.122,39.2218,39.0313,39.0676,318956.0
2018-02-09 15:55:00,43.05,43.07,42.76,42.9,515717.0,39.0585,39.0767,38.7954,38.9224,515717.0
2018-02-12 09:30:00,43.68,44.05,43.52,43.9,756740.0,39.6301,39.9658,39.4849,39.8297,756740.0
2018-02-12 09:35:00,43.9,43.98,43.77,43.93,355970.0,39.8297,39.9023,39.7118,39.8569,355970.0
2018-02-12 09:40:00,43.93,44.04,43.8,44.01,408181.0,39.8569,39.9567,39.739,39.9295,408181.0
2018-02-12 09:45:00,44.01,44.1,43.88,43.94,314977.0,39.9295,40.0112,39.8116,39.866,314977.0
2018-02-12 09:50:00,43.94,43.95,43.51,43.57,228999.0,39.866,39.8751,39.4759,39.5303,228999.0
2018-02-12 09:55:00,43.57,43.68,43.51,43.54,258569.0,39.5303,39.6301,39.4759,39.5031,258569.0
2018-02-12 10:00:00,43.54,43.85,43.47,43.8,262914.0,39.5031,39.7843,39.4396,39.739,262914.0
2018-02-12 10:05:00,43.8,43.89,43.68,43.77,162682.0,39.739,39.8206,39.6301,39.7118,162682.0
2018-02-12 10:10:00,43.78,43.94,43.65,43.72,191963.0,39.7208,39.866,39.6029,39.6664,191963.0
2018-02-12 10:15:00,43.72,43.75,43.53,43.58,130986.0,39.6664,39.6936,39.494,39.5394,130986.0
2018-02-12 10:20:00,43.57,43.67,43.41,43.43,139818.0,39.5303,39.621,39.3851,39.4033,139818.0
2018-02-12 10:25:00,43.43,43.49,43.23,43.44,166490.0,39.4033,39.4577,39.2218,39.4124,166490.0
2018-02-12 10:30:00,43.44,43.6,43.34,43.59,103373.0,39.4124,39.5575,39.3216,39.5485,103373.0
2018-02-12 10:35:00,43.58,43.61,43.37,43.4,140493.0,39.5394,39.5666,39.3489,39.3761,140493.0
2018-02-12 10:40:00,43.41,43.41,43.24,43.25,90104.0,39.3851,39.3851,39.2309,39.24,90104.0
2018-02-12 10:45:00,43.24,43.37,43.21,43.25,90668.0,39.2309,39.3489,39.2037,39.24,90668.0
2018-02-12 10:50:00,43.25,43.43,43.07,43.38,199341.0,39.24,39.4033,39.0767,39.3579,199341.0
2018-02-12 10:55:00,43.39,43.51,43.39,43.49,52821.0,39.367,39.4759,39.367,39.4577,52821.0
2018-02-12 11:00:00,43.47,43.58,43.24,43.3,99479.0,39.4396,39.5394,39.2309,39.2853,99479.0
2018-02-12 11:05:00,43.31,43.39,43.21,43.23,54443.0,39.2944,39.367,39.2037,39.2218,54443.0
2018-02-12 11:10:00,43.22,43.32,43.07,43.31,70475.0,39.2128,39.3035,39.0767,39.2944,70475.0
2018-02-12 11:15:00,43.32,43.39,43.24,43.38,73474.0,39.3035,39.367,39.2309,39.3579,73474.0
2018-02-12 11:20:00,43.39,43.44,43.31,43.36,66927.0,39.367,39.4124,39.2944,39.3398,66927.0
2018-02-12 11:25:00,43.35,43.35,43.12,43.18,98037.0,39.3307,39.3307,39.122,39.1765,98037.0
2018-02-12 11:30:00,43.18,43.28,43.08,43.25,61589.0,39.1765,39.2672,39.0857,39.24,61589.0
2018-02-12 11:35:00,43.25,43.32,43.18,43.23,80789.0,39.24,39.3035,39.1765,39.2218,80789.0
2018-02-12 11:40:00,43.23,43.29,43.23,43.25,51401.0,39.2218,39.2763,39.2218,39.24,51401.0
2018-02-12 11:45:00,43.27,43.3,43.2,43.23,86669.0,39.2581,39.2853,39.1946,39.2218,86669.0
2018-02-12 11:50:00,43.22,43.22,43.04,43.21,66071.0,39.2128,39.2128,39.0494,39.2037,66071.0
2018-02-12 11:55:00,43.23,43.43,43.2,43.43,129327.0,39.2218,39.4033,39.1946,39.4033,129327.0
2018-02-12 12:00:00,43.43,43.46,43.25,43.26,158231.0,39.4033,39.4305,39.24,39.249,158231.0
2018-02-12 12:05:00,43.26,43.35,43.23,43.32,89987.0,39.249,39.3307,39.2218,39.3035,89987.0
2018-02-12 12:10:00,43.33,43.47,43.28,43.46,135374.0,39.3126,39.4396,39.2672,39.4305,135374.0
2018-02-12 12:15:00,43.46,43.54,43.38,43.4,181056.0,39.4305,39.5031,39.3579,39.3761,181056.0
2018-02-12 12:20:00,43.41,43.44,43.33,43.43,108369.0,39.3851,39.4124,39.3126,39.4033,108369.0
2018-02-12 12:25:00,43.43,43.51,43.39,43.45,57377.0,39.4033,39.4759,39.367,39.4214,57377.0
2018-02-12 12:30:00,43.45,43.49,43.39,43.47,58321.0,39.4214,39.4577,39.367,39.4396,58321.0
2018-02-12 12:35:00,43.48,43.53,43.44,43.51,77580.0,39.4487,39.494,39.4124,39.4759,77580.0
2018-02-12 12:40:00,43.51,43.51,43.37,43.39,142796.0,39.4759,39.4759,39.3489,39.367,142796.0
2018-02-12 12:45:00,43.4,43.44,43.37,43.38,76938.0,39.3761,39.4124,39.3489,39.3579,76938.0
2018-02-12 12:50:00,43.38,43.56,43.37,43.49,115513.0,39.3579,39.5212,39.3489,39.4577,115513.0
2018-02-12 12:55:00,43.49,43.49,43.35,43.43,100668.0,39.4577,39.4577,39.3307,39.4033,100668.0
2018-02-12 13:00:00,43.44,43.47,43.35,43.37,87582.0,39.4124,39.4396,39.3307,39.3489,87582.0
2018-02-12 13:05:00,43.37,43.37,43.26,43.28,82306.0,39.3489,39.3489,39.249,39.2672,82306.0
2018-02-12 13:10:00,43.28,43.38,43.25,43.34,59878.0,39.2672,39.3579,39.24,39.3216,59878.0
2018-02-12 13:15:00,43.34,43.37,43.27,43.3,70058.0,39.3216,39.3489,39.2581,39.2853,70058.0
2018-02-12 13:20:00,43.29,43.45,43.27,43.45,79724.0,39.2763,39.4214,39.2581,39.4214,79724.0
2018-02-12 13:25:00,43.44,43.49,43.38,43.48,81947.0,39.4124,39.4577,39.3579,39.4487,81947.0
2018-02-12 13:30:00,43.49,43.5,43.41,43.46,59996.0,39.4577,39.4668,39.3851,39.4305,59996.0
2018-02-12 13:35:00,43.47,43.48,43.4,43.44,55064.0,39.4396,39.4487,39.3761,39.4124,55064.0
2018-02-12 13:40:00,43.45,43.47,43.41,43.45,65024.0,39.4214,39.4396,39.3851,39.4214,65024.0
2018-02-12 13:45:00,43.45,43.5,43.42,43.47,81819.0,39.4214,39.4668,39.3942,39.4396,81819.0
2018-02-12 13:50:00,43.48,43.54,43.45,43.48,110678.0,39.4487,39.5031,39.4214,39.4487,110678.0
2018-02-12 13:55:00,43.49,43.5,43.44,43.45,104052.0,39.4577,39.4668,39.4124,39.4214,104052.0
2018-02-12 14:00:00,43.46,43.5,43.43,43.48,84641.0,39.4305,39.4668,39.4033,39.4487,84641.0
2018-02-12 14:05:00,43.49,43.5,43.42,43.44,58955.0,39.4577,39.4668,39.3942,39.4124,58955.0
2018-02-12 14:10:00,43.45,43.49,43.43,43.46,38871.0,39.4214,39.4577,39.4033,39.4305,38871.0
2018-02-12 14:15:00,43.46,43.53,43.45,43.49,37792.0,39.4305,39.494,39.4214,39.4577,37792.0
2018-02-12 14:20:00,43.5,43.57,43.49,43.53,41073.0,39.4668,39.5303,39.4577,39.494,41073.0
2018-02-12 14:25:00,43.53,43.68,43.52,43.64,71116.0,39.494,39.6301,39.4849,39.5938,71116.0
2018-02-12 14:30:00,43.64,43.69,43.61,43.63,70008.0,39.5938,39.6392,39.5666,39.5847,70008.0
2018-02-12 14:35:00,43.63,43.7,43.59,43.65,80216.0,39.5847,39.6483,39.5485,39.6029,80216.0
2018-02-12 14:40:00,43.66,43.76,43.62,43.69,66449.0,39.612,39.7027,39.5757,39.6392,66449.0
2018-02-12 14:45:00,43.68,43.7,43.56,43.6,202412.0,39.6301,39.6483,39.5212,39.5575,202412.0
2018-02-12 14:50:00,43.59,43.6,43.51,43.6,61826.0,39.5485,39.5575,39.4759,39.5575,61826.0
2018-02-12 14:55:00,43.6,43.66,43.58,43.64,79148.0,39.5575,39.612,39.5394,39.5938,79148.0
2018-02-12 15:00:00,43.65,43.68,43.62,43.66,54201.0,39.6029,39.6301,39.5757,39.612,54201.0
2018-02-12 15:05:00,43.67,43.76,43.67,43.69,81950.0,39.621,39.7027,39.621,39.6392,81950.0
2018-02-12 15:10:00,43.69,43.8,43.65,43.75,87231.0,39.6392,39.739,39.6029,39.6936,87231.0
2018-02-12 15:15:00,43.75,43.75,43.68,43.72,76286.0,39.6936,39.6936,39.6301,39.6664,76286.0
2018-02-12 15:20:00,43.73,43.87,43.73,43.84,114110.0,39.6755,39.8025,39.6755,39.7753,114110.0
2018-02-12 15:25:00,43.84,43.87,43.78,43.83,110164.0,39.7753,39.8025,39.7208,39.7662,110164.0
2018-02-12 15:30:00,43.83,43.87,43.74,43.79,123343.0,39.7662,39.8025,39.6845,39.7299,123343.0
2018-02-12 15:35:00,43.8,43.82,43.71,43.78,105545.0,39.739,39.7571,39.6573,39.7208,105545.0
2018-02-12 15:40:00,43.79,43.92,43.79,43.91,139151.0,39.7299,39.8479,39.7299,39.8388,139151.0
2018-02-12 15:45:00,43.91,43.91,43.67,43.73,326959.0,39.8388,39.8388,39.621,39.6755,326959.0
2018-02-12 15:50:00,43.73,43.85,43.64,43.81,252106.0,39.6755,39.7843,39.5938,39.7481,252106.0
2018-02-12 15:55:00,43.81,43.83,43.72,43.73,403999.0,39.7481,39.7662,39.6664,39.6755,403999.0
2018-02-13 09:30:00,43.77,44.07,43.72,43.94,490808.0,39.7118,39.9839,39.6664,39.866,490808.0
2018-02-13 09:35:00,43.93,43.93,43.57,43.73,312936.0,39.8569,39.8569,39.5303,39.6755,312936.0
2018-02-13 09:40:00,43.74,43.95,43.66,43.81,219078.0,39.6845,39.8751,39.612,39.7481,219078.0
2018-02-13 09:45:00,43.82,44.01,43.82,43.89,200100.0,39.7571,39.9295,39.7571,39.8206,200100.0
2018-02-13 09:50:00,43.89,43.91,43.74,43.82,88349.0,39.8206,39.8388,39.6845,39.7571,88349.0
2018-02-13 09:55:00,43.84,43.9,43.69,43.77,147259.0,39.7753,39.8297,39.6392,39.7118,147259.0
2018-02-13 10:00:00,43.77,43.9,43.76,43.78,165517.0,39.7118,39.8297,39.7027,39.7208,165517.0
2018-02-13 10:05:00,43.77,43.83,43.72,43.83,95129.0,39.7118,39.7662,39.6664,39.7662,95129.0
2018-02-13 10:10:00,43.84,44.01,43.82,43.97,179178.0,39.7753,39.9295,39.7571,39.8932,179178.0
2018-02-13 10:15:00,43.97,44.01,43.92,43.98,113426.0,39.8932,39.9295,39.8479,39.9023,113426.0
2018-02-13 10:20:00,43.97,44.17,43.96,44.08,211332.0,39.8932,40.0747,39.8841,39.993,211332.0
2018-02-13 10:25:00,44.07,44.21,44.06,44.19,181057.0,39.9839,40.111,39.9749,40.0928,181057.0
2018-02-13 10:30:00,44.18,44.29,44.09,44.14,165785.0,40.0837,40.1836,40.0021,40.0475,165785.0
2018-02-13 10:35:00,44.13,44.24,44.09,44.22,108161.0,40.0384,40.1382,40.0021,40.12,108161.0
2018-02-13 10:40:00,44.22,44.31,44.2,44.26,86963.0,40.12,40.2017,40.1019,40.1563,86963.0
2018-02-13 10:45:00,44.25,44.33,44.16,44.32,87310.0,40.1473,40.2198,40.0656,40.2108,87310.0
2018-02-13 10:50:00,44.32,44.45,44.31,44.44,125009.0,40.2108,40.3287,40.2017,40.3196,125009.0
2018-02-13 10:55:00,44.44,44.5,44.37,44.4,89001.0,40.3196,40.3741,40.2561,40.2834,89001.0
2018-02-13 11:00:00,44.41,44.54,44.32,44.32,141528.0,40.2924,40.4104,40.2108,40.2108,141528.0
2018-02-13 11:05:00,44.32,44.37,44.25,44.32,92683.0,40.2108,40.2561,40.1473,40.2108,92683.0
2018-02-13 11:10:00,44.33,44.44,44.28,44.41,79998.0,40.2198,40.3196,40.1745,40.2924,79998.0
2018-02-13 11:15:00,44.43,44.45,44.35,44.44,57501.0,40.3106,40.3287,40.238,40.3196,57501.0
2018-02-13 11:20:00,44.45,44.45,44.3,44.38,91309.0,40.3287,40.3287,40.1926,40.2652,91309.0
2018-02-13 11:25:00,44.38,44.4,44.22,44.25,56511.0,40.2652,40.2834,40.12,40.1473,56511.0
2018-02-13 11:30:00,44.25,44.28,44.15,44.15,56474.0,40.1473,40.1745,40.0565,40.0565,56474.0
2018-02-13 11:35:00,44.16,44.19,44.1,44.14,81689.0,40.0656,40.0928,40.0112,40.0475,81689.0
2018-02-13 11:40:00,44.15,44.21,44.09,44.21,62575.0,40.0565,40.111,40.0021,40.111,62575.0
2018-02-13 11:45:00,44.2,44.32,44.19,44.3,54540.0,40.1019,40.2108,40.0928,40.1926,54540.0
2018-02-13 11:50:00,44.29,44.32,44.18,44.21,65172.0,40.1836,40.2108,40.0837,40.111,65172.0
2018-02-13 11:55:00,44.22,44.33,44.2,44.26,45984.0,40.12,40.2198,40.1019,40.1563,45984.0
2018-02-13 12:00:00,44.25,44.32,44.23,44.3,39434.0,40.1473,40.2108,40.1291,40.1926,39434.0
2018-02-13 12:05:00,44.3,44.33,44.22,44.26,44396.0,40.1926,40.2198,40.12,40.1563,44396.0
2018-02-13 12:10:00,44.26,44.35,44.26,44.33,46664.0,40.1563,40.238,40.1563,40.2198,46664.0
2018-02-13 12:15:00,44.32,44.33,44.22,44.24,46853.0,40.2108,40.2198,40.12,40.1382,46853.0
2018-02-13 12:20:00,44.24,44.26,44.17,44.17,56874.0,40.1382,40.1563,40.0747,40.0747,56874.0
2018-02-13 12:25:00,44.18,44.26,44.17,44.26,32108.0,40.0837,40.1563,40.0747,40.1563,32108.0
2018-02-13 12:30:00,44.25,44.28,44.19,44.23,50846.0,40.1473,40.1745,40.0928,40.1291,50846.0
2018-02-13 12:35:00,44.23,44.28,44.13,44.2,32871.0,40.1291,40.1745,40.0384,40.1019,32871.0
2018-02-13 12:40:00,44.21,44.31,44.18,44.31,41452.0,40.111,40.2017,40.0837,40.2017,41452.0
2018-02-13 12:45:00,44.31,44.39,44.22,44.36,48301.0,40.2017,40.2743,40.12,40.2471,48301.0
2018-02-13 12:50:00,44.38,44.46,44.37,44.37,68889.0,40.2652,40.3378,40.2561,40.2561,68889.0
2018-02-13 12:55:00,44.37,44.39,44.32,44.33,30293.0,40.2561,40.2743,40.2108,40.2198,30293.0
2018-02-13 13:00:00,44.33,44.39,44.32,44.37,43693.0,40.2198,40.2743,40.2108,40.2561,43693.0
2018-02-13 13:05:00,44.36,44.43,44.35,44.41,28421.0,40.2471,40.3106,40.238,40.2924,28421.0
2018-02-13 13:10:00,44.41,44.43,44.33,44.42,46980.0,40.2924,40.3106,40.2198,40.3015,46980.0
2018-02-13 13:15:00,44.43,44.48,44.35,44.48,55598.0,40.3106,40.3559,40.238,40.3559,55598.0
2018-02-13 13:20:00,44.48,44.59,44.47,44.59,114591.0,40.3559,40.4557,40.3469,40.4557,114591.0
2018-02-13 13:25:00,44.59,44.63,44.47,44.48,86252.0,40.4557,40.492,40.3469,40.3559,86252.0
2018-02-13 13:30:00,44.48,44.55,44.47,44.55,47553.0,40.3559,40.4194,40.3469,40.4194,47553.0
2018-02-13 13:35:00,44.55,44.68,44.51,44.67,107220.0,40.4194,40.5374,40.3832,40.5283,107220.0
2018-02-13 13:40:00,44.67,44.68,44.54,44.56,53700.0,40.5283,40.5374,40.4104,40.4285,53700.0
2018-02-13 13:45:00,44.56,44.59,44.54,44.59,44973.0,40.4285,40.4557,40.4104,40.4557,44973.0
2018-02-13 13:50:00,44.59,44.71,44.58,44.62,226492.0,40.4557,40.5646,40.4467,40.483,226492.0
2018-02-13 13:55:00,44.6,44.6,44.43,44.56,72579.0,40.4648,40.4648,40.3106,40.4285,72579.0
2018-02-13 14:00:00,44.56,44.58,44.53,44.53,39773.0,40.4285,40.4467,40.4013,40.4013,39773.0
2018-02-13 14:05:00,44.54,44.65,44.49,44.64,40993.0,40.4104,40.5102,40.365,40.5011,40993.0
2018-02-13 14:10:00,44.65,44.71,44.64,44.65,76780.0,40.5102,40.5646,40.5011,40.5102,76780.0
2018-02-13 14:15:00,44.66,44.7,44.61,44.66,75844.0,40.5192,40.5555,40.4739,40.5192,75844.0
2018-02-13 14:20:00,44.66,44.66,44.59,44.62,60073.0,40.5192,40.5192,40.4557,40.483,60073.0
2018-02-13 14:25:00,44.62,44.68,44.61,44.64,61198.0,40.483,40.5374,40.4739,40.5011,61198.0
2018-02-13 14:30:00,44.63,44.64,44.54,44.57,72032.0,40.492,40.5011,40.4104,40.4376,72032.0
2018-02-13 14:35:00,44.57,44.58,44.47,44.5,54788.0,40.4376,40.4467,40.3469,40.3741,54788.0
2018-02-13 14:40:00,44.5,44.57,44.46,44.56,54489.0,40.3741,40.4376,40.3378,40.4285,54489.0
2018-02-13 14:45:00,44.55,44.59,44.52,44.57,67750.0,40.4194,40.4557,40.3922,40.4376,67750.0
2018-02-13 14:50:00,44.57,44.65,44.54,44.59,89310.0,40.4376,40.5102,40.4104,40.4557,89310.0
2018-02-13 14:55:00,44.59,44.65,44.56,44.63,43016.0,40.4557,40.5102,40.4285,40.492,43016.0
2018-02-13 15:00:00,44.63,44.65,44.47,44.47,63550.0,40.492,40.5102,40.3469,40.3469,63550.0
2018-02-13 15:05:00,44.47,44.53,44.45,44.52,52660.0,40.3469,40.4013,40.3287,40.3922,52660.0
2018-02-13 15:10:00,44.51,44.59,44.45,44.58,66471.0,40.3832,40.4557,40.3287,40.4467,66471.0
2018-02-13 15:15:00,44.58,44.66,44.55,44.65,56412.0,40.4467,40.5192,40.4194,40.5102,56412.0
2018-02-13 15:20:00,44.64,44.65,44.58,44.65,68550.0,40.5011,40.5102,40.4467,40.5102,68550.0
2018-02-13 15:25:00,44.64,44.66,44.6,44.61,79961.0,40.5011,40.5192,40.4648,40.4739,79961.0
2018-02-13 15:30:00,44.61,44.67,44.6,44.67,97242.0,40.4739,40.5283,40.4648,40.5283,97242.0
2018-02-13 15:35:00,44.67,44.74,44.66,44.69,163945.0,40.5283,40.5918,40.5192,40.5465,163945.0
2018-02-13 15:40:00,44.69,44.72,44.54,44.56,117017.0,40.5465,40.5737,40.4104,40.4285,117017.0
2018-02-13 15:45:00,44.56,44.62,44.55,44.59,121304.0,40.4285,40.483,40.4194,40.4557,121304.0
2018-02-13 15:50:00,44.59,44.61,44.53,44.57,191994.0,40.4557,40.4739,40.4013,40.4376,191994.0
2018-02-13 15:55:00,44.57,44.6,44.52,44.55,263613.0,40.4376,40.4648,40.3922,40.4194,263613.0
2018-02-14 09:30:00,44.84,45.67,44.72,45.6,1017749.0,40.6826,41.4356,40.5737,41.3721,1017749.0
2018-02-14 09:35:00,45.59,46.21,45.57,46.19,596505.0,41.363,41.9255,41.3449,41.9074,596505.0
2018-02-14 09:40:00,46.18,46.19,45.97,45.98,538411.0,41.8983,41.9074,41.7078,41.7169,538411.0
2018-02-14 09:45:00,45.98,46.15,45.9,46.13,511544.0,41.7169,41.8711,41.6443,41.853,511544.0
2018-02-14 09:50:00,46.12,46.33,46.04,46.26,441347.0,41.8439,42.0344,41.7713,41.9709,441347.0
2018-02-14 09:55:00,46.26,46.29,45.99,46.04,332108.0,41.9709,41.9981,41.7259,41.7713,332108.0
2018-02-14 10:00:00,46.05,46.29,46.04,46.15,349983.0,41.7804,41.9981,41.7713,41.8711,349983.0
2018-02-14 10:05:00,46.15,46.26,46.13,46.24,283096.0,41.8711,41.9709,41.853,41.9528,283096.0
2018-02-14 10:10:00,46.24,46.45,46.21,46.45,342978.0,41.9528,42.1433,41.9255,42.1433,342978.0
2018-02-14 10:15:00,46.45,46.59,46.33,46.57,319191.0,42.1433,42.2703,42.0344,42.2522,319191.0
2018-02-14 10:20:00,46.57,46.65,46.46,46.47,285265.0,42.2522,42.3247,42.1524,42.1614,285265.0
2018-02-14 10:25:00,46.47,46.6,46.43,46.57,250253.0,42.1614,42.2794,42.1251,42.2522,250253.0
2018-02-14 10:30:00,46.57,46.7,46.3,46.34,221397.0,42.2522,42.3701,42.0072,42.0435,221397.0
2018-02-14 10:35:00,46.34,46.69,46.33,46.65,202742.0,42.0435,42.361,42.0344,42.3247,202742.0
2018-02-14 10:40:00,46.66,46.74,46.47,46.54,223622.0,42.3338,42.4064,42.1614,42.2249,223622.0
2018-02-14 10:45:00,46.54,46.69,46.53,46.63,189326.0,42.2249,42.361,42.2159,42.3066,189326.0
2018-02-14 10:50:00,46.62,46.63,46.32,46.34,221343.0,42.2975,42.3066,42.0253,42.0435,221343.0
2018-02-14 10:55:00,46.34,46.5,46.22,46.47,245910.0,42.0435,42.1886,41.9346,42.1614,245910.0
2018-02-14 11:00:00,46.48,46.57,46.39,46.4,113892.0,42.1705,42.2522,42.0888,42.0979,113892.0
2018-02-14 11:05:00,46.4,46.53,46.37,46.4,122985.0,42.0979,42.2159,42.0707,42.0979,122985.0
2018-02-14 11:10:00,46.4,46.5,46.29,46.49,138471.0,42.0979,42.1886,41.9981,42.1796,138471.0
2018-02-14 11:15:00,46.49,46.53,46.42,46.53,135535.0,42.1796,42.2159,42.1161,42.2159,135535.0
2018-02-14 11:20:00,46.53,46.6,46.49,46.58,181417.0,42.2159,42.2794,42.1796,42.2612,181417.0
2018-02-14 11:25:00,46.57,46.6,46.49,46.55,139046.0,42.2522,42.2794,42.1796,42.234,139046.0
2018-02-14 11:30:00,46.56,46.61,46.52,46.59,97657.0,42.2431,42.2884,42.2068,42.2703,97657.0
2018-02-14 11:35:00,46.59,46.75,46.5,46.75,160873.0,42.2703,42.4155,42.1886,42.4155,160873.0
2018-02-14 11:40:00,46.75,46.86,46.71,46.73,173445.0,42.4155,42.5153,42.3792,42.3973,173445.0
2018-02-14 11:45:00,46.72,46.78,46.54,46.54,153104.0,42.3882,42.4427,42.2249,42.2249,153104.0
2018-02-14 11:50:00,46.54,46.58,46.45,46.58,143772.0,42.2249,42.2612,42.1433,42.2612,143772.0
2018-02-14 11:55:00,46.59,46.64,46.56,46.6,88757.0,42.2703,42.3157,42.2431,42.2794,88757.0
2018-02-14 12:00:00,46.6,46.71,46.58,46.61,109677.0,42.2794,42.3792,42.2612,42.2884,109677.0
2018-02-14 12:05:00,46.62,46.62,46.51,46.52,96895.0,42.2975,42.2975,42.1977,42.2068,96895.0
2018-02-14 12:10:00,46.52,46.57,46.47,46.57,78239.0,42.2068,42.2522,42.1614,42.2522,78239.0
2018-02-14 12:15:00,46.57,46.58,46.38,46.39,98131.0,42.2522,42.2612,42.0798,42.0888,98131.0
2018-02-14 12:20:00,46.38,46.39,46.29,46.33,124092.0,42.0798,42.0888,41.9981,42.0344,124092.0
2018-02-14 12:25:00,46.33,46.53,46.31,46.53,82157.0,42.0344,42.2159,42.0163,42.2159,82157.0
2018-02-14 12:30:00,46.52,46.67,46.51,46.66,114286.0,42.2068,42.3429,42.1977,42.3338,114286.0
2018-02-14 12:35:00,46.66,46.76,46.64,46.7,110798.0,42.3338,42.4245,42.3157,42.3701,110798.0
2018-02-14 12:40:00,46.7,46.76,46.63,46.65,58635.0,42.3701,42.4245,42.3066,42.3247,58635.0
2018-02-14 12:45:00,46.64,46.74,46.61,46.61,74294.0,42.3157,42.4064,42.2884,42.2884,74294.0
2018-02-14 12:50:00,46.62,46.76,46.59,46.75,121196.0,42.2975,42.4245,42.2703,42.4155,121196.0
2018-02-14 12:55:00,46.74,46.79,46.66,46.75,129041.0,42.4064,42.4518,42.3338,42.4155,129041.0
2018-02-14 13:00:00,46.76,46.88,46.75,46.81,122204.0,42.4245,42.5334,42.4155,42.4699,122204.0
2018-02-14 13:05:00,46.82,46.82,46.74,46.76,77037.0,42.479,42.479,42.4064,42.4245,77037.0
2018-02-14 13:10:00,46.76,46.84,46.74,46.83,87743.0,42.4245,42.4971,42.4064,42.488,87743.0
2018-02-14 13:15:00,46.83,46.83,46.68,46.7,93571.0,42.488,42.488,42.352,42.3701,93571.0
2018-02-14 13:20:00,46.71,46.94,46.71,46.9,145128.0,42.3792,42.5879,42.3792,42.5516,145128.0
2018-02-14 13:25:00,46.9,46.94,46.8,46.8,85324.0,42.5516,42.5879,42.4608,42.4608,85324.0
2018-02-14 13:30:00,46.81,46.92,46.81,46.89,68374.0,42.4699,42.5697,42.4699,42.5425,68374.0
2018-02-14 13:35:00,46.88,46.97,46.86,46.95,87473.0,42.5334,42.6151,42.5153,42.5969,87473.0
2018-02-14 13:40:00,46.96,47.0,46.86,46.98,322935.0,42.606,42.6423,42.5153,42.6241,322935.0
2018-02-14 13:45:00,46.99,47.0,46.9,46.99,95467.0,42.6332,42.6423,42.5516,42.6332,95467.0
2018-02-14 13:50:00,47.0,47.06,46.95,47.05,156992.0,42.6423,42.6967,42.5969,42.6877,156992.0
2018-02-14 13:55:00,47.05,47.13,47.0,47.09,116181.0,42.6877,42.7602,42.6423,42.7239,116181.0
2018-02-14 14:00:00,47.08,47.18,47.08,47.18,114138.0,42.7149,42.8056,42.7149,42.8056,114138.0
2018-02-14 14:05:00,47.18,47.2,47.14,47.15,126687.0,42.8056,42.8237,42.7693,42.7784,126687.0
2018-02-14 14:10:00,47.16,47.25,47.13,47.18,99315.0,42.7875,42.8691,42.7602,42.8056,99315.0
2018-02-14 14:15:00,47.18,47.19,47.08,47.15,93214.0,42.8056,42.8147,42.7149,42.7784,93214.0
2018-02-14 14:20:00,47.16,47.2,47.1,47.1,70474.0,42.7875,42.8237,42.733,42.733,70474.0
2018-02-14 14:25:00,47.09,47.18,47.08,47.09,100195.0,42.7239,42.8056,42.7149,42.7239,100195.0
2018-02-14 14:30:00,47.09,47.09,46.94,46.96,140032.0,42.7239,42.7239,42.5879,42.606,140032.0
2018-02-14 14:35:00,46.96,47.02,46.91,46.98,109940.0,42.606,42.6604,42.5606,42.6241,109940.0
2018-02-14 14:40:00,46.99,47.01,46.93,46.97,99746.0,42.6332,42.6514,42.5788,42.6151,99746.0
2018-02-14 14:45:00,46.97,46.97,46.88,46.93,112954.0,42.6151,42.6151,42.5334,42.5788,112954.0
2018-02-14 14:50:00,46.93,47.0,46.91,46.99,61349.0,42.5788,42.6423,42.5606,42.6332,61349.0
2018-02-14 14:55:00,47.0,47.0,46.92,46.94,112212.0,42.6423,42.6423,42.5697,42.5879,112212.0
2018-02-14 15:00:00,46.95,47.11,46.94,47.1,134670.0,42.5969,42.7421,42.5879,42.733,134670.0
2018-02-14 15:05:00,47.11,47.12,47.05,47.05,79201.0,42.7421,42.7512,42.6877,42.6877,79201.0
2018-02-14 15:10:00,47.06,47.12,47.03,47.08,85992.0,42.6967,42.7512,42.6695,42.7149,85992.0
2018-02-14 15:15:00,47.07,47.13,47.07,47.12,93626.0,42.7058,42.7602,42.7058,42.7512,93626.0
2018-02-14 15:20:00,47.12,47.12,47.0,47.0,96407.0,42.7512,42.7512,42.6423,42.6423,96407.0
2018-02-14 15:25:00,47.0,47.01,46.94,46.99,171104.0,42.6423,42.6514,42.5879,42.6332,171104.0
2018-02-14 15:30:00,46.99,47.08,46.99,47.02,124425.0,42.6332,42.7149,42.6332,42.6604,124425.0
2018-02-14 15:35:00,47.02,47.02,46.95,46.98,164618.0,42.6604,42.6604,42.5969,42.6241,164618.0
2018-02-14 15:40:00,46.98,47.0,46.88,46.89,159523.0,42.6241,42.6423,42.5334,42.5425,159523.0
2018-02-14 15:45:00,46.89,46.94,46.85,46.86,349998.0,42.5425,42.5879,42.5062,42.5153,349998.0
2018-02-14 15:50:00,46.87,46.88,46.79,46.87,332182.0,42.5243,42.5334,42.4518,42.5243,332182.0
2018-02-14 15:55:00,46.86,46.89,46.86,46.87,634479.0,42.5153,42.5425,42.5153,42.5243,634479.0
2018-02-15 09:30:00,47.75,47.87,47.55,47.66,619144.0,43.3227,43.4316,43.1413,43.2411,619144.0
2018-02-15 09:35:00,47.67,47.69,47.4,47.63,426542.0,43.2502,43.2683,43.0052,43.2139,426542.0
2018-02-15 09:40:00,47.65,47.66,47.37,47.56,299744.0,43.232,43.2411,42.978,43.1504,299744.0
2018-02-15 09:45:00,47.56,47.86,47.48,47.86,300462.0,43.1504,43.4226,43.0778,43.4226,300462.0
2018-02-15 09:50:00,47.87,47.91,47.67,47.75,293919.0,43.4316,43.4679,43.2502,43.3227,293919.0
2018-02-15 09:55:00,47.74,47.86,47.68,47.71,214449.0,43.3137,43.4226,43.2592,43.2865,214449.0
2018-02-15 10:00:00,47.72,47.72,47.6,47.69,145287.0,43.2955,43.2955,43.1867,43.2683,145287.0
2018-02-15 10:05:00,47.7,47.79,47.53,47.59,172361.0,43.2774,43.359,43.1231,43.1776,172361.0
2018-02-15 10:10:00,47.59,47.6,47.47,47.51,163846.0,43.1776,43.1867,43.0687,43.105,163846.0
2018-02-15 10:15:00,47.52,47.55,47.38,47.46,136173.0,43.1141,43.1413,42.9871,43.0596,136173.0
2018-02-15 10:20:00,47.45,47.55,47.41,47.5,173664.0,43.0506,43.1413,43.0143,43.0959,173664.0
2018-02-15 10:25:00,47.49,47.64,47.48,47.59,108388.0,43.0869,43.2229,43.0778,43.1776,108388.0
2018-02-15 10:30:00,47.59,47.64,47.37,47.38,152719.0,43.1776,43.2229,42.978,42.9871,152719.0
2018-02-15 10:35:00,47.38,47.42,47.21,47.24,114412.0,42.9871,43.0233,42.8328,42.86,114412.0
2018-02-15 10:40:00,47.25,47.29,46.94,46.95,285612.0,42.8691,42.9054,42.5879,42.5969,285612.0
2018-02-15 10:45:00,46.95,47.13,46.95,47.09,155001.0,42.5969,42.7602,42.5969,42.7239,155001.0
2018-02-15 10:50:00,47.1,47.2,47.0,47.03,176363.0,42.733,42.8237,42.6423,42.6695,176363.0
2018-02-15 10:55:00,47.03,47.03,46.8,46.81,125214.0,42.6695,42.6695,42.4608,42.4699,125214.0
2018-02-15 11:00:00,46.81,46.83,46.29,46.33,374079.0,42.4699,42.488,41.9981,42.0344,374079.0
2018-02-15 11:05:00,46.31,46.78,46.26,46.75,168900.0,42.0163,42.4427,41.9709,42.4155,168900.0
2018-02-15 11:10:00,46.76,46.97,46.75,46.9,128770.0,42.4245,42.6151,42.4155,42.5516,128770.0
2018-02-15 11:15:00,46.91,46.94,46.8,46.88,106384.0,42.5606,42.5879,42.4608,42.5334,106384.0
2018-02-15 11:20:00,46.89,47.06,46.88,47.02,178238.0,42.5425,42.6967,42.5334,42.6604,178238.0
2018-02-15 11:25:00,47.02,47.23,46.96,47.21,99519.0,42.6604,42.851,42.606,42.8328,99519.0
2018-02-15 11:30:00,47.21,47.24,46.81,46.84,123798.0,42.8328,42.86,42.4699,42.4971,123798.0
2018-02-15 11:35:00,46.86,46.91,46.77,46.88,86384.0,42.5153,42.5606,42.4336,42.5334,86384.0
2018-02-15 11:40:00,46.88,46.99,46.87,46.95,63106.0,42.5334,42.6332,42.5243,42.5969,63106.0
2018-02-15 11:45:00,46.95,46.95,46.87,46.93,78443.0,42.5969,42.5969,42.5243,42.5788,78443.0
2018-02-15 11:50:00,46.93,47.06,46.9,47.04,62383.0,42.5788,42.6967,42.5516,42.6786,62383.0
2018-02-15 11:55:00,47.03,47.04,46.92,46.99,40911.0,42.6695,42.6786,42.5697,42.6332,40911.0
2018-02-15 12:00:00,47.0,47.1,46.92,46.92,39474.0,42.6423,42.733,42.5697,42.5697,39474.0
2018-02-15 12:05:00,46.94,47.0,46.91,46.99,49863.0,42.5879,42.6423,42.5606,42.6332,49863.0
2018-02-15 12:10:00,46.99,47.05,46.95,46.96,28180.0,42.6332,42.6877,42.5969,42.606,28180.0
2018-02-15 12:15:00,46.97,47.0,46.83,46.91,41691.0,42.6151,42.6423,42.488,42.5606,41691.0
2018-02-15 12:20:00,46.92,46.99,46.89,46.94,25653.0,42.5697,42.6332,42.5425,42.5879,25653.0
2018-02-15 12:25:00,46.94,46.98,46.89,46.95,25509.0,42.5879,42.6241,42.5425,42.5969,25509.0
2018-02-15 12:30:00,46.95,47.1,46.94,47.08,159264.0,42.5969,42.733,42.5879,42.7149,159264.0
2018-02-15 12:35:00,47.1,47.24,47.04,47.24,67157.0,42.733,42.86,42.6786,42.86,67157.0
2018-02-15 12:40:00,47.24,47.25,47.07,47.15,61741.0,42.86,42.8691,42.7058,42.7784,61741.0
2018-02-15 12:45:00,47.17,47.17,47.05,47.08,83485.0,42.7965,42.7965,42.6877,42.7149,83485.0
2018-02-15 12:50:00,47.08,47.17,47.0,47.01,191397.0,42.7149,42.7965,42.6423,42.6514,191397.0
2018-02-15 12:55:00,47.01,47.14,47.0,47.14,41947.0,42.6514,42.7693,42.6423,42.7693,41947.0
2018-02-15 13:00:00,47.15,47.29,47.15,47.28,53895.0,42.7784,42.9054,42.7784,42.8963,53895.0
2018-02-15 13:05:00,47.28,47.31,47.2,47.22,47638.0,42.8963,42.9235,42.8237,42.8419,47638.0
2018-02-15 13:10:00,47.21,47.34,47.21,47.29,49645.0,42.8328,42.9508,42.8328,42.9054,49645.0
2018-02-15 13:15:00,47.3,47.31,47.22,47.22,53018.0,42.9145,42.9235,42.8419,42.8419,53018.0
2018-02-15 13:20:00,47.22,47.22,47.14,47.18,34483.0,42.8419,42.8419,42.7693,42.8056,34483.0
2018-02-15 13:25:00,47.19,47.25,47.16,47.16,66246.0,42.8147,42.8691,42.7875,42.7875,66246.0
2018-02-15 13:30:00,47.17,47.17,47.02,47.06,82506.0,42.7965,42.7965,42.6604,42.6967,82506.0
2018-02-15 13:35:00,47.08,47.2,47.07,47.16,71476.0,42.7149,42.8237,42.7058,42.7875,71476.0
2018-02-15 13:40:00,47.15,47.25,47.14,47.23,40237.0,42.7784,42.8691,42.7693,42.851,40237.0
2018-02-15 13:45:00,47.24,47.27,47.18,47.25,36891.0,42.86,42.8873,42.8056,42.8691,36891.0
2018-02-15 13:50:00,47.25,47.28,47.21,47.25,55887.0,42.8691,42.8963,42.8328,42.8691,55887.0
2018-02-15 13:55:00,47.26,47.28,47.19,47.27,52886.0,42.8782,42.8963,42.8147,42.8873,52886.0
2018-02-15 14:00:00,47.28,47.28,47.14,47.22,33085.0,42.8963,42.8963,42.7693,42.8419,33085.0
2018-02-15 14:05:00,47.22,47.3,47.21,47.27,37821.0,42.8419,42.9145,42.8328,42.8873,37821.0
2018-02-15 14:10:00,47.27,47.28,47.2,47.22,17139.0,42.8873,42.8963,42.8237,42.8419,17139.0
2018-02-15 14:15:00,47.22,47.27,47.21,47.27,26869.0,42.8419,42.8873,42.8328,42.8873,26869.0
2018-02-15 14:20:00,47.26,47.29,47.15,47.18,42515.0,42.8782,42.9054,42.7784,42.8056,42515.0
2018-02-15 14:25:00,47.18,47.26,47.15,47.22,18374.0,42.8056,42.8782,42.7784,42.8419,18374.0
2018-02-15 14:30:00,47.22,47.25,47.19,47.22,25566.0,42.8419,42.8691,42.8147,42.8419,25566.0
2018-02-15 14:35:00,47.23,47.25,47.14,47.15,24113.0,42.851,42.8691,42.7693,42.7784,24113.0
2018-02-15 14:40:00,47.15,47.19,47.08,47.09,30485.0,42.7784,42.8147,42.7149,42.7239,30485.0
2018-02-15 14:45:00,47.1,47.11,47.02,47.07,62339.0,42.733,42.7421,42.6604,42.7058,62339.0
2018-02-15 14:50:00,47.07,47.07,46.88,46.94,85015.0,42.7058,42.7058,42.5334,42.5879,85015.0
2018-02-15 14:55:00,46.93,47.02,46.93,47.01,48081.0,42.5788,42.6604,42.5788,42.6514,48081.0
2018-02-15 15:00:00,47.02,47.17,47.02,47.17,34011.0,42.6604,42.7965,42.6604,42.7965,34011.0
2018-02-15 15:05:00,47.17,47.22,47.14,47.17,39186.0,42.7965,42.8419,42.7693,42.7965,39186.0
2018-02-15 15:10:00,47.18,47.26,47.17,47.23,139747.0,42.8056,42.8782,42.7965,42.851,139747.0
2018-02-15 15:15:00,47.25,47.25,47.12,47.17,57677.0,42.8691,42.8691,42.7512,42.7965,57677.0
2018-02-15 15:20:00,47.18,47.21,47.12,47.14,49063.0,42.8056,42.8328,42.7512,42.7693,49063.0
2018-02-15 15:25:00,47.15,47.18,47.09,47.11,106953.0,42.7784,42.8056,42.7239,42.7421,106953.0
2018-02-15 15:30:00,47.1,47.16,47.04,47.04,67615.0,42.733,42.7875,42.6786,42.6786,67615.0
2018-02-15 15:35:00,47.04,47.13,47.04,47.1,100348.0,42.6786,42.7602,42.6786,42.733,100348.0
2018-02-15 15:40:00,47.11,47.18,47.1,47.11,97069.0,42.7421,42.8056,42.733,42.7421,97069.0
2018-02-15 15:45:00,47.1,47.15,47.0,47.01,130207.0,42.733,42.7784,42.6423,42.6514,130207.0
2018-02-15 15:50:00,47.04,47.04,46.96,47.0,197596.0,42.6786,42.6786,42.606,42.6423,197596.0
2018-02-15 15:55:00,47.0,47.12,47.0,47.11,396423.0,42.6423,42.7512,42.6423,42.7421,396423.0
2018-02-16 09:30:00,47.1,47.14,46.7,47.05,473117.0,42.733,42.7693,42.3701,42.6877,473117.0
2018-02-16 09:35:00,47.05,47.15,46.88,47.06,147645.0,42.6877,42.7784,42.5334,42.6967,147645.0
2018-02-16 09:40:00,47.06,47.13,46.99,47.09,141685.0,42.6967,42.7602,42.6332,42.7239,141685.0
2018-02-16 09:45:00,47.08,47.3,47.04,47.26,137799.0,42.7149,42.9145,42.6786,42.8782,137799.0
2018-02-16 09:50:00,47.26,47.3,47.07,47.08,156593.0,42.8782,42.9145,42.7058,42.7149,156593.0
2018-02-16 09:55:00,47.07,47.07,46.74,46.74,191040.0,42.7058,42.7058,42.4064,42.4064,191040.0
2018-02-16 10:00:00,46.74,46.76,46.56,46.66,145689.0,42.4064,42.4245,42.2431,42.3338,145689.0
2018-02-16 10:05:00,46.67,46.88,46.62,46.85,78999.0,42.3429,42.5334,42.2975,42.5062,78999.0
2018-02-16 10:10:00,46.85,46.87,46.67,46.76,124064.0,42.5062,42.5243,42.3429,42.4245,124064.0
2018-02-16 10:15:00,46.77,46.92,46.77,46.84,75363.0,42.4336,42.5697,42.4336,42.4971,75363.0
2018-02-16 10:20:00,46.84,46.88,46.79,46.85,49389.0,42.4971,42.5334,42.4518,42.5062,49389.0
2018-02-16 10:25:00,46.86,46.94,46.84,46.94,82539.0,42.5153,42.5879,42.4971,42.5879,82539.0
2018-02-16 10:30:00,46.95,46.95,46.71,46.72,78789.0,42.5969,42.5969,42.3792,42.3882,78789.0
2018-02-16 10:35:00,46.72,46.72,46.56,46.57,131895.0,42.3882,42.3882,42.2431,42.2522,131895.0
2018-02-16 10:40:00,46.57,46.63,46.54,46.56,86203.0,42.2522,42.3066,42.2249,42.2431,86203.0
2018-02-16 10:45:00,46.56,46.73,46.53,46.72,91644.0,42.2431,42.3973,42.2159,42.3882,91644.0
2018-02-16 10:50:00,46.71,46.81,46.68,46.79,68840.0,42.3792,42.4699,42.352,42.4518,68840.0
2018-02-16 10:55:00,46.79,46.8,46.68,46.69,86036.0,42.4518,42.4608,42.352,42.361,86036.0
2018-02-16 11:00:00,46.7,46.81,46.59,46.62,87662.0,42.3701,42.4699,42.2703,42.2975,87662.0
2018-02-16 11:05:00,46.61,46.71,46.59,46.66,119831.0,42.2884,42.3792,42.2703,42.3338,119831.0
2018-02-16 11:10:00,46.66,46.67,46.61,46.65,82591.0,42.3338,42.3429,42.2884,42.3247,82591.0
2018-02-16 11:15:00,46.65,46.8,46.62,46.78,82313.0,42.3247,42.4608,42.2975,42.4427,82313.0
2018-02-16 11:20:00,46.79,46.85,46.77,46.8,59429.0,42.4518,42.5062,42.4336,42.4608,59429.0
2018-02-16 11:25:00,46.81,46.89,46.8,46.82,30121.0,42.4699,42.5425,42.4608,42.479,30121.0
2018-02-16 11:30:00,46.84,46.88,46.76,46.8,48399.0,42.4971,42.5334,42.4245,42.4608,48399.0
2018-02-16 11:35:00,46.79,46.81,46.71,46.77,53381.0,42.4518,42.4699,42.3792,42.4336,53381.0
2018-02-16 11:40:00,46.78,46.84,46.77,46.83,18420.0,42.4427,42.4971,42.4336,42.488,18420.0
2018-02-16 11:45:00,46.83,46.89,46.79,46.89,39889.0,42.488,42.5425,42.4518,42.5425,39889.0
2018-02-16 11:50:00,46.89,46.94,46.86,46.91,66499.0,42.5425,42.5879,42.5153,42.5606,66499.0
2018-02-16 11:55:00,46.92,46.98,46.91,46.95,56780.0,42.5697,42.6241,42.5606,42.5969,56780.0
2018-02-16 12:00:00,46.96,47.0,46.91,47.0,66594.0,42.606,42.6423,42.5606,42.6423,66594.0
2018-02-16 12:05:00,47.0,47.04,46.94,46.96,67852.0,42.6423,42.6786,42.5879,42.606,67852.0
2018-02-16 12:10:00,46.95,47.0,46.94,46.99,48676.0,42.5969,42.6423,42.5879,42.6332,48676.0
2018-02-16 12:15:00,47.0,47.06,46.96,47.03,36391.0,42.6423,42.6967,42.606,42.6695,36391.0
2018-02-16 12:20:00,47.02,47.02,46.93,46.95,46789.0,42.6604,42.6604,42.5788,42.5969,46789.0
2018-02-16 12:25:00,46.95,47.07,46.95,47.05,100540.0,42.5969,42.7058,42.5969,42.6877,100540.0
2018-02-16 12:30:00,47.05,47.08,46.97,47.0,42463.0,42.6877,42.7149,42.6151,42.6423,42463.0
2018-02-16 12:35:00,46.99,47.0,46.83,46.84,106869.0,42.6332,42.6423,42.488,42.4971,106869.0
2018-02-16 12:40:00,46.83,46.88,46.8,46.84,55336.0,42.488,42.5334,42.4608,42.4971,55336.0
2018-02-16 12:45:00,46.84,47.0,46.83,46.96,60462.0,42.4971,42.6423,42.488,42.606,60462.0
2018-02-16 12:50:00,46.96,47.0,46.75,46.88,99048.0,42.606,42.6423,42.4155,42.5334,99048.0
2018-02-16 12:55:00,46.87,46.96,46.83,46.9,43595.0,42.5243,42.606,42.488,42.5516,43595.0
2018-02-16 13:00:00,46.92,46.96,46.85,46.89,39972.0,42.5697,42.606,42.5062,42.5425,39972.0
2018-02-16 13:05:00,46.89,46.9,46.8,46.81,33696.0,42.5425,42.5516,42.4608,42.4699,33696.0
2018-02-16 13:10:00,46.82,46.83,46.76,46.78,48052.0,42.479,42.488,42.4245,42.4427,48052.0
2018-02-16 13:15:00,46.77,46.81,46.57,46.58,74919.0,42.4336,42.4699,42.2522,42.2612,74919.0
2018-02-16 13:20:00,46.6,46.76,46.59,46.72,76256.0,42.2794,42.4245,42.2703,42.3882,76256.0
2018-02-16 13:25:00,46.73,46.78,46.59,46.65,42030.0,42.3973,42.4427,42.2703,42.3247,42030.0
2018-02-16 13:30:00,46.64,46.72,46.53,46.72,72295.0,42.3157,42.3882,42.2159,42.3882,72295.0
2018-02-16 13:35:00,46.72,46.81,46.71,46.75,55327.0,42.3882,42.4699,42.3792,42.4155,55327.0
2018-02-16 13:40:00,46.76,46.81,46.74,46.78,37181.0,42.4245,42.4699,42.4064,42.4427,37181.0
2018-02-16 13:45:00,46.77,46.79,46.65,46.65,38547.0,42.4336,42.4518,42.3247,42.3247,38547.0
2018-02-16 13:50:00,46.66,46.68,46.52,46.53,40427.0,42.3338,42.352,42.2068,42.2159,40427.0
2018-02-16 13:55:00,46.54,46.59,46.51,46.56,70263.0,42.2249,42.2703,42.1977,42.2431,70263.0
2018-02-16 14:00:00,46.57,46.65,46.55,46.58,31544.0,42.2522,42.3247,42.234,42.2612,31544.0
2018-02-16 14:05:00,46.58,46.65,46.56,46.58,29694.0,42.2612,42.3247,42.2431,42.2612,29694.0
2018-02-16 14:10:00,46.59,46.67,46.55,46.55,47563.0,42.2703,42.3429,42.234,42.234,47563.0
2018-02-16 14:15:00,46.56,46.6,46.3,46.4,225620.0,42.2431,42.2794,42.0072,42.0979,225620.0
2018-02-16 14:20:00,46.39,46.42,46.31,46.37,115564.0,42.0888,42.1161,42.0163,42.0707,115564.0
2018-02-16 14:25:00,46.38,46.51,46.35,46.49,65604.0,42.0798,42.1977,42.0526,42.1796,65604.0
2018-02-16 14:30:00,46.52,46.6,46.44,46.58,54104.0,42.2068,42.2794,42.1342,42.2612,54104.0
2018-02-16 14:35:00,46.58,46.63,46.55,46.59,30649.0,42.2612,42.3066,42.234,42.2703,30649.0
2018-02-16 14:40:00,46.59,46.66,46.52,46.54,46310.0,42.2703,42.3338,42.2068,42.2249,46310.0
2018-02-16 14:45:00,46.55,46.6,46.49,46.57,35664.0,42.234,42.2794,42.1796,42.2522,35664.0
2018-02-16 14:50:00,46.57,46.63,46.52,46.62,80955.0,42.2522,42.3066,42.2068,42.2975,80955.0
2018-02-16 14:55:00,46.63,46.69,46.62,46.68,32383.0,42.3066,42.361,42.2975,42.352,32383.0
2018-02-16 15:00:00,46.69,46.69,46.57,46.6,38946.0,42.361,42.361,42.2522,42.2794,38946.0
2018-02-16 15:05:00,46.61,46.65,46.58,46.65,24548.0,42.2884,42.3247,42.2612,42.3247,24548.0
2018-02-16 15:10:00,46.65,46.68,46.55,46.57,84786.0,42.3247,42.352,42.234,42.2522,84786.0
2018-02-16 15:15:00,46.58,46.6,46.53,46.59,34059.0,42.2612,42.2794,42.2159,42.2703,34059.0
2018-02-16 15:20:00,46.59,46.65,46.58,46.62,44412.0,42.2703,42.3247,42.2612,42.2975,44412.0
2018-02-16 15:25:00,46.61,46.69,46.59,46.68,79586.0,42.2884,42.361,42.2703,42.352,79586.0
2018-02-16 15:30:00,46.67,46.72,46.54,46.56,95817.0,42.3429,42.3882,42.2249,42.2431,95817.0
2018-02-16 15:35:00,46.56,46.59,46.51,46.55,62397.0,42.2431,42.2703,42.1977,42.234,62397.0
2018-02-16 15:40:00,46.55,46.56,46.48,46.52,92426.0,42.234,42.2431,42.1705,42.2068,92426.0
2018-02-16 15:45:00,46.52,46.63,46.51,46.53,118116.0,42.2068,42.3066,42.1977,42.2159,118116.0
2018-02-16 15:50:00,46.54,46.55,46.46,46.5,173554.0,42.2249,42.234,42.1524,42.1886,173554.0
2018-02-16 15:55:00,46.5,46.52,46.41,46.42,259719.0,42.1886,42.2068,42.107,42.1161,259719.0
2018-02-20 09:30:00,46.34,47.17,46.3,47.09,571523.0,42.0435,42.7965,42.0072,42.7239,571523.0
2018-02-20 09:35:00,47.11,47.2,46.98,47.15,299070.0,42.7421,42.8237,42.6241,42.7784,299070.0
2018-02-20 09:40:00,47.17,47.25,46.98,47.01,243319.0,42.7965,42.8691,42.6241,42.6514,243319.0
2018-02-20 09:45:00,47.02,47.11,46.98,47.09,132745.0,42.6604,42.7421,42.6241,42.7239,132745.0
2018-02-20 09:50:00,47.1,47.22,47.07,47.22,201021.0,42.733,42.8419,42.7058,42.8419,201021.0
2018-02-20 09:55:00,47.22,47.27,47.14,47.18,148878.0,42.8419,42.8873,42.7693,42.8056,148878.0
2018-02-20 10:00:00,47.18,47.34,47.15,47.32,145497.0,42.8056,42.9508,42.7784,42.9326,145497.0
2018-02-20 10:05:00,47.32,47.55,47.32,47.55,185082.0,42.9326,43.1413,42.9326,43.1413,185082.0
2018-02-20 10:10:00,47.55,47.64,47.5,47.6,187659.0,43.1413,43.2229,43.0959,43.1867,187659.0
2018-02-20 10:15:00,47.61,47.61,47.48,47.49,171716.0,43.1957,43.1957,43.0778,43.0869,171716.0
2018-02-20 10:20:00,47.49,47.55,47.41,47.42,128514.0,43.0869,43.1413,43.0143,43.0233,128514.0
2018-02-20 10:25:00,47.43,47.43,47.24,47.24,135454.0,43.0324,43.0324,42.86,42.86,135454.0
2018-02-20 10:30:00,47.24,47.33,47.23,47.29,78115.0,42.86,42.9417,42.851,42.9054,78115.0
2018-02-20 10:35:00,47.29,47.47,47.23,47.45,93760.0,42.9054,43.0687,42.851,43.0506,93760.0
2018-02-20 10:40:00,47.46,47.57,47.4,47.49,133523.0,43.0596,43.1594,43.0052,43.0869,133523.0
2018-02-20 10:45:00,47.49,47.52,47.4,47.49,76679.0,43.0869,43.1141,43.0052,43.0869,76679.0
2018-02-20 10:50:00,47.5,47.51,47.34,47.41,88133.0,43.0959,43.105,42.9508,43.0143,88133.0
2018-02-20 10:55:00,47.4,47.49,47.35,47.41,59444.0,43.0052,43.0869,42.9598,43.0143,59444.0
2018-02-20 11:00:00,47.42,47.58,47.39,47.58,65430.0,43.0233,43.1685,42.9961,43.1685,65430.0
2018-02-20 11:05:00,47.58,47.71,47.56,47.63,235564.0,43.1685,43.2865,43.1504,43.2139,235564.0
2018-02-20 11:10:00,47.61,47.82,47.61,47.76,260537.0,43.1957,43.3863,43.1957,43.3318,260537.0
2018-02-20 11:15:00,47.76,47.87,47.76,47.86,141892.0,43.3318,43.4316,43.3318,43.4226,141892.0
2018-02-20 11:20:00,47.87,47.92,47.83,47.87,95948.0,43.4316,43.477,43.3953,43.4316,95948.0
2018-02-20 11:25:00,47.87,47.88,47.74,47.75,101466.0,43.4316,43.4407,43.3137,43.3227,101466.0
2018-02-20 11:30:00,47.75,47.76,47.63,47.74,70498.0,43.3227,43.3318,43.2139,43.3137,70498.0
2018-02-20 11:35:00,47.74,47.81,47.65,47.67,76295.0,43.3137,43.3772,43.232,43.2502,76295.0
2018-02-20 11:40:00,47.68,47.68,47.62,47.66,28819.0,43.2592,43.2592,43.2048,43.2411,28819.0
2018-02-20 11:45:00,47.66,47.7,47.61,47.62,64224.0,43.2411,43.2774,43.1957,43.2048,64224.0
2018-02-20 11:50:00,47.63,47.74,47.6,47.74,45947.0,43.2139,43.3137,43.1867,43.3137,45947.0
2018-02-20 11:55:00,47.73,47.84,47.71,47.82,109128.0,43.3046,43.4044,43.2865,43.3863,109128.0
2018-02-20 12:00:00,47.82,47.83,47.73,47.81,120999.0,43.3863,43.3953,43.3046,43.3772,120999.0
2018-02-20 12:05:00,47.81,47.85,47.77,47.79,121490.0,43.3772,43.4135,43.3409,43.359,121490.0
2018-02-20 12:10:00,47.8,47.82,47.68,47.74,90720.0,43.3681,43.3863,43.2592,43.3137,90720.0
2018-02-20 12:15:00,47.75,47.79,47.65,47.67,39954.0,43.3227,43.359,43.232,43.2502,39954.0
2018-02-20 12:20:00,47.67,47.77,47.64,47.76,49760.0,43.2502,43.3409,43.2229,43.3318,49760.0
2018-02-20 12:25:00,47.76,47.8,47.71,47.77,36868.0,43.3318,43.3681,43.2865,43.3409,36868.0
2018-02-20 12:30:00,47.77,47.81,47.66,47.7,64283.0,43.3409,43.3772,43.2411,43.2774,64283.0
2018-02-20 12:35:00,47.69,47.72,47.61,47.63,40813.0,43.2683,43.2955,43.1957,43.2139,40813.0
2018-02-20 12:40:00,47.64,47.64,47.58,47.6,70509.0,43.2229,43.2229,43.1685,43.1867,70509.0
2018-02-20 12:45:00,47.59,47.71,47.59,47.69,47249.0,43.1776,43.2865,43.1776,43.2683,47249.0
2018-02-20 12:50:00,47.69,47.73,47.68,47.71,35296.0,43.2683,43.3046,43.2592,43.2865,35296.0
2018-02-20 12:55:00,47.71,47.73,47.54,47.55,53613.0,43.2865,43.3046,43.1322,43.1413,53613.0
2018-02-20 13:00:00,47.55,47.58,47.38,47.38,109175.0,43.1413,43.1685,42.9871,42.9871,109175.0
2018-02-20 13:05:00,47.38,47.44,47.34,47.43,43325.0,42.9871,43.0415,42.9508,43.0324,43325.0
2018-02-20 13:10:00,47.42,47.53,47.41,47.5,44974.0,43.0233,43.1231,43.0143,43.0959,44974.0
2018-02-20 13:15:00,47.48,47.58,47.46,47.54,33689.0,43.0778,43.1685,43.0596,43.1322,33689.0
2018-02-20 13:20:00,47.53,47.55,47.44,47.45,89601.0,43.1231,43.1413,43.0415,43.0506,89601.0
2018-02-20 13:25:00,47.44,47.47,47.37,47.41,77848.0,43.0415,43.0687,42.978,43.0143,77848.0
2018-02-20 13:30:00,47.41,47.51,47.39,47.5,124510.0,43.0143,43.105,42.9961,43.0959,124510.0
2018-02-20 13:35:00,47.5,47.6,47.48,47.56,24090.0,43.0959,43.1867,43.0778,43.1504,24090.0
2018-02-20 13:40:00,47.57,47.6,47.51,47.54,28064.0,43.1594,43.1867,43.105,43.1322,28064.0
2018-02-20 13:45:00,47.55,47.65,47.53,47.58,70362.0,43.1413,43.232,43.1231,43.1685,70362.0
2018-02-20 13:50:00,47.58,47.7,47.57,47.68,36422.0,43.1685,43.2774,43.1594,43.2592,36422.0
2018-02-20 13:55:00,47.68,47.71,47.6,47.71,47595.0,43.2592,43.2865,43.1867,43.2865,47595.0
2018-02-20 14:00:00,47.72,47.73,47.62,47.7,62900.0,43.2955,43.3046,43.2048,43.2774,62900.0
2018-02-20 14:05:00,47.7,47.71,47.58,47.6,64969.0,43.2774,43.2865,43.1685,43.1867,64969.0
2018-02-20 14:10:00,47.59,47.62,47.45,47.48,59103.0,43.1776,43.2048,43.0506,43.0778,59103.0
2018-02-20 14:15:00,47.47,47.52,47.43,47.46,45954.0,43.0687,43.1141,43.0324,43.0596,45954.0
2018-02-20 14:20:00,47.47,47.54,47.45,47.5,33061.0,43.0687,43.1322,43.0506,43.0959,33061.0
2018-02-20 14:25:00,47.5,47.56,47.44,47.44,23095.0,43.0959,43.1504,43.0415,43.0415,23095.0
2018-02-20 14:30:00,47.44,47.56,47.42,47.56,36254.0,43.0415,43.1504,43.0233,43.1504,36254.0
2018-02-20 14:35:00,47.55,47.59,47.53,47.59,34824.0,43.1413,43.1776,43.1231,43.1776,34824.0
2018-02-20 14:40:00,47.59,47.59,47.48,47.51,21082.0,43.1776,43.1776,43.0778,43.105,21082.0
2018-02-20 14:45:00,47.51,47.52,47.33,47.37,61568.0,43.105,43.1141,42.9417,42.978,61568.0
2018-02-20 14:50:00,47.35,47.35,47.13,47.14,107312.0,42.9598,42.9598,42.7602,42.7693,107312.0
2018-02-20 14:55:00,47.14,47.19,47.1,47.1,84264.0,42.7693,42.8147,42.733,42.733,84264.0
2018-02-20 15:00:00,47.1,47.18,47.05,47.05,86814.0,42.733,42.8056,42.6877,42.6877,86814.0
2018-02-20 15:05:00,47.04,47.06,46.88,46.9,170803.0,42.6786,42.6967,42.5334,42.5516,170803.0
2018-02-20 15:10:00,46.89,46.96,46.83,46.9,117726.0,42.5425,42.606,42.488,42.5516,117726.0
2018-02-20 15:15:00,46.91,46.98,46.88,46.92,87308.0,42.5606,42.6241,42.5334,42.5697,87308.0
2018-02-20 15:20:00,46.91,46.91,46.76,46.85,76584.0,42.5606,42.5606,42.4245,42.5062,76584.0
2018-02-20 15:25:00,46.85,46.85,46.78,46.84,81526.0,42.5062,42.5062,42.4427,42.4971,81526.0
2018-02-20 15:30:00,46.83,46.9,46.82,46.89,70922.0,42.488,42.5516,42.479,42.5425,70922.0
2018-02-20 15:35:00,46.89,46.94,46.83,46.86,113796.0,42.5425,42.5879,42.488,42.5153,113796.0
2018-02-20 15:40:00,46.86,46.88,46.79,46.8,92998.0,42.5153,42.5334,42.4518,42.4608,92998.0
2018-02-20 15:45:00,46.79,46.94,46.75,46.91,140276.0,42.4518,42.5879,42.4155,42.5606,140276.0
2018-02-20 15:50:00,46.91,47.0,46.9,46.95,173988.0,42.5606,42.6423,42.5516,42.5969,173988.0
2018-02-20 15:55:00,46.95,46.98,46.9,46.91,398076.0,42.5969,42.6241,42.5516,42.5606,398076.0
2018-02-21 09:30:00,47.53,48.06,47.5,47.93,825212.0,43.1231,43.604,43.0959,43.4861,825212.0
2018-02-21 09:35:00,47.93,48.13,47.77,47.8,419927.0,43.4861,43.6675,43.3409,43.3681,419927.0
2018-02-21 09:40:00,47.8,47.89,47.65,47.74,217863.0,43.3681,43.4498,43.232,43.3137,217863.0
2018-02-21 09:45:00,47.75,47.99,47.75,47.79,193523.0,43.3227,43.5405,43.3227,43.359,193523.0
2018-02-21 09:50:00,47.79,47.9,47.71,47.81,162328.0,43.359,43.4588,43.2865,43.3772,162328.0
2018-02-21 09:55:00,47.8,48.06,47.76,47.99,267428.0,43.3681,43.604,43.3318,43.5405,267428.0
2018-02-21 10:00:00,48.01,48.43,48.01,48.43,449541.0,43.5586,43.9397,43.5586,43.9397,449541.0
2018-02-21 10:05:00,48.42,48.61,48.36,48.57,468327.0,43.9306,44.103,43.8762,44.0667,468327.0
2018-02-21 10:10:00,48.57,48.62,48.27,48.29,364977.0,44.0667,44.1121,43.7945,43.8127,364977.0
2018-02-21 10:15:00,48.3,48.7,48.29,48.63,302849.0,43.8218,44.1847,43.8127,44.1212,302849.0
2018-02-21 10:20:00,48.63,48.64,48.32,48.33,284194.0,44.1212,44.1302,43.8399,43.849,284194.0
2018-02-21 10:25:00,48.34,48.63,48.25,48.35,251487.0,43.858,44.1212,43.7764,43.8671,251487.0
2018-02-21 10:30:00,48.35,48.44,48.27,48.35,241553.0,43.8671,43.9488,43.7945,43.8671,241553.0
2018-02-21 10:35:00,48.35,48.37,48.13,48.15,285320.0,43.8671,43.8853,43.6675,43.6857,285320.0
2018-02-21 10:40:00,48.15,48.32,48.08,48.3,162465.0,43.6857,43.8399,43.6222,43.8218,162465.0
2018-02-21 10:45:00,48.3,48.31,48.1,48.11,90882.0,43.8218,43.8308,43.6403,43.6494,90882.0
2018-02-21 10:50:00,48.13,48.29,48.07,48.2,104734.0,43.6675,43.8127,43.6131,43.731,104734.0
2018-02-21 10:55:00,48.2,48.21,48.07,48.09,70596.0,43.731,43.7401,43.6131,43.6312,70596.0
2018-02-21 11:00:00,48.1,48.13,48.0,48.03,135596.0,43.6403,43.6675,43.5496,43.5768,135596.0
2018-02-21 11:05:00,48.03,48.14,47.96,48.11,135264.0,43.5768,43.6766,43.5133,43.6494,135264.0
2018-02-21 11:10:00,48.1,48.18,48.05,48.11,62656.0,43.6403,43.7129,43.5949,43.6494,62656.0
2018-02-21 11:15:00,48.11,48.16,48.02,48.03,97563.0,43.6494,43.6947,43.5677,43.5768,97563.0
2018-02-21 11:20:00,48.03,48.03,47.9,47.99,94100.0,43.5768,43.5768,43.4588,43.5405,94100.0
2018-02-21 11:25:00,48.0,48.24,47.97,48.23,136018.0,43.5496,43.7673,43.5224,43.7582,136018.0
2018-02-21 11:30:00,48.23,48.37,48.21,48.26,92783.0,43.7582,43.8853,43.7401,43.7855,92783.0
2018-02-21 11:35:00,48.25,48.26,48.12,48.12,49674.0,43.7764,43.7855,43.6584,43.6584,49674.0
2018-02-21 11:40:00,48.12,48.15,48.02,48.03,228380.0,43.6584,43.6857,43.5677,43.5768,228380.0
2018-02-21 11:45:00,48.04,48.06,48.0,48.02,80705.0,43.5859,43.604,43.5496,43.5677,80705.0
2018-02-21 11:50:00,48.03,48.15,48.02,48.13,93174.0,43.5768,43.6857,43.5677,43.6675,93174.0
2018-02-21 11:55:00,48.13,48.17,48.04,48.07,102622.0,43.6675,43.7038,43.5859,43.6131,102622.0
2018-02-21 12:00:00,48.08,48.17,47.96,47.96,103280.0,43.6222,43.7038,43.5133,43.5133,103280.0
2018-02-21 12:05:00,47.98,48.0,47.83,47.86,204202.0,43.5314,43.5496,43.3953,43.4226,204202.0
2018-02-21 12:10:00,47.86,47.94,47.84,47.86,70491.0,43.4226,43.4951,43.4044,43.4226,70491.0
2018-02-21 12:15:00,47.86,48.11,47.86,48.09,65455.0,43.4226,43.6494,43.4226,43.6312,65455.0
2018-02-21 12:20:00,48.09,48.09,48.01,48.03,99726.0,43.6312,43.6312,43.5586,43.5768,99726.0
2018-02-21 12:25:00,48.02,48.05,47.98,48.04,69826.0,43.5677,43.5949,43.5314,43.5859,69826.0
2018-02-21 12:30:00,48.04,48.11,48.0,48.1,53975.0,43.5859,43.6494,43.5496,43.6403,53975.0
2018-02-21 12:35:00,48.1,48.19,48.1,48.13,75996.0,43.6403,43.722,43.6403,43.6675,75996.0
2018-02-21 12:40:00,48.14,48.18,48.07,48.11,53939.0,43.6766,43.7129,43.6131,43.6494,53939.0
2018-02-21 12:45:00,48.11,48.17,48.1,48.15,78409.0,43.6494,43.7038,43.6403,43.6857,78409.0
2018-02-21 12:50:00,48.15,48.39,48.14,48.38,157622.0,43.6857,43.9034,43.6766,43.8943,157622.0
2018-02-21 12:55:00,48.39,48.43,48.27,48.29,132233.0,43.9034,43.9397,43.7945,43.8127,132233.0
2018-02-21 13:00:00,48.29,48.29,48.14,48.18,67343.0,43.8127,43.8127,43.6766,43.7129,67343.0
2018-02-21 13:05:00,48.17,48.27,48.16,48.22,43090.0,43.7038,43.7945,43.6947,43.7492,43090.0
2018-02-21 13:10:00,48.22,48.24,48.15,48.22,48133.0,43.7492,43.7673,43.6857,43.7492,48133.0
2018-02-21 13:15:00,48.24,48.32,48.24,48.27,40777.0,43.7673,43.8399,43.7673,43.7945,40777.0
2018-02-21 13:20:00,48.27,48.33,48.23,48.29,25701.0,43.7945,43.849,43.7582,43.8127,25701.0
2018-02-21 13:25:00,48.28,48.36,48.27,48.36,40034.0,43.8036,43.8762,43.7945,43.8762,40034.0
2018-02-21 13:30:00,48.37,48.4,48.29,48.3,52667.0,43.8853,43.9125,43.8127,43.8218,52667.0
2018-02-21 13:35:00,48.29,48.31,48.24,48.24,59594.0,43.8127,43.8308,43.7673,43.7673,59594.0
2018-02-21 13:40:00,48.24,48.35,48.21,48.33,83224.0,43.7673,43.8671,43.7401,43.849,83224.0
2018-02-21 13:45:00,48.32,48.4,48.32,48.32,42644.0,43.8399,43.9125,43.8399,43.8399,42644.0
2018-02-21 13:50:00,48.32,48.39,48.32,48.36,54300.0,43.8399,43.9034,43.8399,43.8762,54300.0
2018-02-21 13:55:00,48.36,48.37,48.3,48.31,71251.0,43.8762,43.8853,43.8218,43.8308,71251.0
2018-02-21 14:00:00,48.3,48.47,48.25,48.45,142461.0,43.8218,43.976,43.7764,43.9578,142461.0
2018-02-21 14:05:00,48.45,48.61,48.44,48.58,211749.0,43.9578,44.103,43.9488,44.0758,211749.0
2018-02-21 14:10:00,48.58,48.8,48.57,48.7,248663.0,44.0758,44.2754,44.0667,44.1847,248663.0
2018-02-21 14:15:00,48.69,48.72,48.61,48.66,124401.0,44.1756,44.2028,44.103,44.1484,124401.0
2018-02-21 14:20:00,48.66,48.68,48.57,48.65,77212.0,44.1484,44.1665,44.0667,44.1393,77212.0
2018-02-21 14:25:00,48.64,48.71,48.63,48.65,83722.0,44.1302,44.1937,44.1212,44.1393,83722.0
2018-02-21 14:30:00,48.65,48.68,48.49,48.52,134899.0,44.1393,44.1665,43.9941,44.0214,134899.0
2018-02-21 14:35:00,48.52,48.64,48.52,48.62,93156.0,44.0214,44.1302,44.0214,44.1121,93156.0
2018-02-21 14:40:00,48.62,48.64,48.54,48.57,83410.0,44.1121,44.1302,44.0395,44.0667,83410.0
2018-02-21 14:45:00,48.58,48.58,48.37,48.39,95649.0,44.0758,44.0758,43.8853,43.9034,95649.0
2018-02-21 14:50:00,48.39,48.41,48.22,48.23,122089.0,43.9034,43.9216,43.7492,43.7582,122089.0
2018-02-21 14:55:00,48.24,48.41,48.24,48.33,64849.0,43.7673,43.9216,43.7673,43.849,64849.0
2018-02-21 15:00:00,48.34,48.34,48.09,48.1,141758.0,43.858,43.858,43.6312,43.6403,141758.0
2018-02-21 15:05:00,48.1,48.13,47.86,47.89,221522.0,43.6403,43.6675,43.4226,43.4498,221522.0
2018-02-21 15:10:00,47.88,47.89,47.76,47.83,183859.0,43.4407,43.4498,43.3318,43.3953,183859.0
2018-02-21 15:15:00,47.81,47.84,47.68,47.69,178109.0,43.3772,43.4044,43.2592,43.2683,178109.0
2018-02-21 15:20:00,47.7,47.78,47.65,47.67,259832.0,43.2774,43.35,43.232,43.2502,259832.0
2018-02-21 15:25:00,47.67,47.74,47.57,47.66,123612.0,43.2502,43.3137,43.1594,43.2411,123612.0
2018-02-21 15:30:00,47.65,47.8,47.65,47.75,182735.0,43.232,43.3681,43.232,43.3227,182735.0
2018-02-21 15:35:00,47.75,47.79,47.55,47.56,143598.0,43.3227,43.359,43.1413,43.1504,143598.0
2018-02-21 15:40:00,47.55,47.57,47.36,47.4,333506.0,43.1413,43.1594,42.9689,43.0052,333506.0
2018-02-21 15:45:00,47.41,47.52,47.36,47.41,180567.0,43.0143,43.1141,42.9689,43.0143,180567.0
2018-02-21 15:50:00,47.42,47.42,47.2,47.29,310574.0,43.0233,43.0233,42.8237,42.9054,310574.0
2018-02-21 15:55:00,47.29,47.31,47.13,47.16,486847.0,42.9054,42.9235,42.7602,42.7875,486847.0
2018-02-22 09:30:00,47.93,48.01,47.69,47.82,714081.0,43.4861,43.5586,43.2683,43.3863,714081.0
2018-02-22 09:35:00,47.81,47.81,47.28,47.5,301222.0,43.3772,43.3772,42.8963,43.0959,301222.0
2018-02-22 09:40:00,47.5,47.64,47.37,47.59,375581.0,43.0959,43.2229,42.978,43.1776,375581.0
2018-02-22 09:45:00,47.6,47.68,47.54,47.6,173664.0,43.1867,43.2592,43.1322,43.1867,173664.0
2018-02-22 09:50:00,47.59,47.59,47.44,47.47,154555.0,43.1776,43.1776,43.0415,43.0687,154555.0
2018-02-22 09:55:00,47.47,47.55,47.18,47.27,228117.0,43.0687,43.1413,42.8056,42.8873,228117.0
2018-02-22 10:00:00,47.27,47.36,47.16,47.34,283101.0,42.8873,42.9689,42.7875,42.9508,283101.0
2018-02-22 10:05:00,47.33,47.53,47.32,47.44,183774.0,42.9417,43.1231,42.9326,43.0415,183774.0
2018-02-22 10:10:00,47.43,47.63,47.39,47.46,199387.0,43.0324,43.2139,42.9961,43.0596,199387.0
2018-02-22 10:15:00,47.45,47.64,47.42,47.42,98175.0,43.0506,43.2229,43.0233,43.0233,98175.0
2018-02-22 10:20:00,47.42,47.63,47.4,47.61,126345.0,43.0233,43.2139,43.0052,43.1957,126345.0
2018-02-22 10:25:00,47.61,47.72,47.6,47.63,204832.0,43.1957,43.2955,43.1867,43.2139,204832.0
2018-02-22 10:30:00,47.63,47.66,47.55,47.64,132832.0,43.2139,43.2411,43.1413,43.2229,132832.0
2018-02-22 10:35:00,47.64,47.79,47.63,47.78,181852.0,43.2229,43.359,43.2139,43.35,181852.0
2018-02-22 10:40:00,47.78,47.89,47.74,47.83,187740.0,43.35,43.4498,43.3137,43.3953,187740.0
2018-02-22 10:45:00,47.83,47.91,47.81,47.84,178547.0,43.3953,43.4679,43.3772,43.4044,178547.0
2018-02-22 10:50:00,47.84,47.94,47.79,47.85,163980.0,43.4044,43.4951,43.359,43.4135,163980.0
2018-02-22 10:55:00,47.84,47.91,47.83,47.88,217348.0,43.4044,43.4679,43.3953,43.4407,217348.0
2018-02-22 11:00:00,47.89,47.95,47.83,47.84,102979.0,43.4498,43.5042,43.3953,43.4044,102979.0
2018-02-22 11:05:00,47.84,47.9,47.7,47.71,134843.0,43.4044,43.4588,43.2774,43.2865,134843.0
2018-02-22 11:10:00,47.71,47.85,47.68,47.84,156660.0,43.2865,43.4135,43.2592,43.4044,156660.0
2018-02-22 11:15:00,47.84,47.92,47.73,47.76,81620.0,43.4044,43.477,43.3046,43.3318,81620.0
2018-02-22 11:20:00,47.75,47.84,47.74,47.76,41747.0,43.3227,43.4044,43.3137,43.3318,41747.0
2018-02-22 11:25:00,47.76,47.8,47.58,47.6,70213.0,43.3318,43.3681,43.1685,43.1867,70213.0
2018-02-22 11:30:00,47.58,47.59,47.36,47.43,76689.0,43.1685,43.1776,42.9689,43.0324,76689.0
2018-02-22 11:35:00,47.43,47.58,47.4,47.52,71884.0,43.0324,43.1685,43.0052,43.1141,71884.0
2018-02-22 11:40:00,47.53,47.63,47.5,47.53,42456.0,43.1231,43.2139,43.0959,43.1231,42456.0
2018-02-22 11:45:00,47.54,47.63,47.47,47.62,63267.0,43.1322,43.2139,43.0687,43.2048,63267.0
2018-02-22 11:50:00,47.64,47.66,47.55,47.62,44518.0,43.2229,43.2411,43.1413,43.2048,44518.0
2018-02-22 11:55:00,47.63,47.7,47.63,47.67,88021.0,43.2139,43.2774,43.2139,43.2502,88021.0
2018-02-22 12:00:00,47.66,47.76,47.66,47.67,67336.0,43.2411,43.3318,43.2411,43.2502,67336.0
2018-02-22 12:05:00,47.66,47.72,47.58,47.71,62429.0,43.2411,43.2955,43.1685,43.2865,62429.0
2018-02-22 12:10:00,47.71,47.75,47.66,47.73,62325.0,43.2865,43.3227,43.2411,43.3046,62325.0
2018-02-22 12:15:00,47.73,47.77,47.68,47.74,45368.0,43.3046,43.3409,43.2592,43.3137,45368.0
2018-02-22 12:20:00,47.74,47.82,47.74,47.8,39386.0,43.3137,43.3863,43.3137,43.3681,39386.0
2018-02-22 12:25:00,47.8,47.8,47.63,47.65,88963.0,43.3681,43.3681,43.2139,43.232,88963.0
2018-02-22 12:30:00,47.66,47.68,47.52,47.54,42813.0,43.2411,43.2592,43.1141,43.1322,42813.0
2018-02-22 12:35:00,47.54,47.55,47.48,47.48,44887.0,43.1322,43.1413,43.0778,43.0778,44887.0
2018-02-22 12:40:00,47.48,47.55,47.44,47.51,48077.0,43.0778,43.1413,43.0415,43.105,48077.0
2018-02-22 12:45:00,47.51,47.59,47.46,47.48,64391.0,43.105,43.1776,43.0596,43.0778,64391.0
2018-02-22 12:50:00,47.47,47.58,47.41,47.57,73860.0,43.0687,43.1685,43.0143,43.1594,73860.0
2018-02-22 12:55:00,47.57,47.6,47.47,47.47,36289.0,43.1594,43.1867,43.0687,43.0687,36289.0
2018-02-22 13:00:00,47.47,47.62,47.46,47.62,57929.0,43.0687,43.2048,43.0596,43.2048,57929.0
2018-02-22 13:05:00,47.61,47.68,47.55,47.6,45462.0,43.1957,43.2592,43.1413,43.1867,45462.0
2018-02-22 13:10:00,47.62,47.63,47.51,47.54,42907.0,43.2048,43.2139,43.105,43.1322,42907.0
2018-02-22 13:15:00,47.54,47.64,47.51,47.55,74212.0,43.1322,43.2229,43.105,43.1413,74212.0
2018-02-22 13:20:00,47.55,47.59,47.46,47.48,53887.0,43.1413,43.1776,43.0596,43.0778,53887.0
2018-02-22 13:25:00,47.49,47.58,47.47,47.51,66287.0,43.0869,43.1685,43.0687,43.105,66287.0
2018-02-22 13:30:00,47.52,47.53,47.35,47.37,85713.0,43.1141,43.1231,42.9598,42.978,85713.0
2018-02-22 13:35:00,47.38,47.41,47.34,47.38,30484.0,42.9871,43.0143,42.9508,42.9871,30484.0
2018-02-22 13:40:00,47.38,47.39,47.22,47.27,55244.0,42.9871,42.9961,42.8419,42.8873,55244.0
2018-02-22 13:45:00,47.26,47.27,47.17,47.22,78725.0,42.8782,42.8873,42.7965,42.8419,78725.0
2018-02-22 13:50:00,47.21,47.42,47.2,47.42,66110.0,42.8328,43.0233,42.8237,43.0233,66110.0
2018-02-22 13:55:00,47.42,47.5,47.38,47.45,81248.0,43.0233,43.0959,42.9871,43.0506,81248.0
2018-02-22 14:00:00,47.45,47.54,47.44,47.49,83099.0,43.0506,43.1322,43.0415,43.0869,83099.0
2018-02-22 14:05:00,47.49,47.5,47.39,47.39,37461.0,43.0869,43.0959,42.9961,42.9961,37461.0
2018-02-22 14:10:00,47.39,47.44,47.33,47.39,37376.0,42.9961,43.0415,42.9417,42.9961,37376.0
2018-02-22 14:15:00,47.39,47.48,47.39,47.46,49235.0,42.9961,43.0778,42.9961,43.0596,49235.0
2018-02-22 14:20:00,47.47,47.52,47.39,47.5,37229.0,43.0687,43.1141,42.9961,43.0959,37229.0
2018-02-22 14:25:00,47.5,47.67,47.48,47.66,52122.0,43.0959,43.2502,43.0778,43.2411,52122.0
2018-02-22 14:30:00,47.67,47.73,47.65,47.7,57416.0,43.2502,43.3046,43.232,43.2774,57416.0
2018-02-22 14:35:00,47.69,47.71,47.64,47.67,22917.0,43.2683,43.2865,43.2229,43.2502,22917.0
2018-02-22 14:40:00,47.66,47.66,47.6,47.64,32952.0,43.2411,43.2411,43.1867,43.2229,32952.0
2018-02-22 14:45:00,47.63,47.64,47.59,47.62,21572.0,43.2139,43.2229,43.1776,43.2048,21572.0
2018-02-22 14:50:00,47.62,47.63,47.57,47.59,61519.0,43.2048,43.2139,43.1594,43.1776,61519.0
2018-02-22 14:55:00,47.6,47.61,47.45,47.47,121572.0,43.1867,43.1957,43.0506,43.0687,121572.0
2018-02-22 15:00:00,47.48,47.57,47.41,47.49,51855.0,43.0778,43.1594,43.0143,43.0869,51855.0
2018-02-22 15:05:00,47.48,47.55,47.44,47.48,54362.0,43.0778,43.1413,43.0415,43.0778,54362.0
2018-02-22 15:10:00,47.48,47.62,47.46,47.62,50286.0,43.0778,43.2048,43.0596,43.2048,50286.0
2018-02-22 15:15:00,47.62,47.64,47.51,47.61,35718.0,43.2048,43.2229,43.105,43.1957,35718.0
2018-02-22 15:20:00,47.61,47.68,47.58,47.66,44086.0,43.1957,43.2592,43.1685,43.2411,44086.0
2018-02-22 15:25:00,47.65,47.71,47.6,47.63,64079.0,43.232,43.2865,43.1867,43.2139,64079.0
2018-02-22 15:30:00,47.64,47.74,47.58,47.74,101020.0,43.2229,43.3137,43.1685,43.3137,101020.0
2018-02-22 15:35:00,47.74,47.77,47.65,47.77,76603.0,43.3137,43.3409,43.232,43.3409,76603.0
2018-02-22 15:40:00,47.75,47.8,47.72,47.75,101706.0,43.3227,43.3681,43.2955,43.3227,101706.0
2018-02-22 15:45:00,47.75,47.75,47.63,47.65,124683.0,43.3227,43.3227,43.2139,43.232,124683.0
2018-02-22 15:50:00,47.7,47.85,47.7,47.82,235062.0,43.2774,43.4135,43.2774,43.3863,235062.0
2018-02-22 15:55:00,47.82,47.85,47.76,47.8,382913.0,43.3863,43.4135,43.3318,43.3681,382913.0
2018-02-23 09:30:00,48.22,48.25,47.96,48.17,514803.0,43.7492,43.7764,43.5133,43.7038,514803.0
2018-02-23 09:35:00,48.15,48.18,47.82,47.84,295980.0,43.6857,43.7129,43.3863,43.4044,295980.0
2018-02-23 09:40:00,47.83,47.94,47.7,47.82,279061.0,43.3953,43.4951,43.2774,43.3863,279061.0
2018-02-23 09:45:00,47.81,47.81,47.5,47.53,239548.0,43.3772,43.3772,43.0959,43.1231,239548.0
2018-02-23 09:50:00,47.52,47.72,47.48,47.68,256806.0,43.1141,43.2955,43.0778,43.2592,256806.0
2018-02-23 09:55:00,47.68,47.74,47.56,47.68,211076.0,43.2592,43.3137,43.1504,43.2592,211076.0
2018-02-23 10:00:00,47.69,47.7,47.53,47.69,107762.0,43.2683,43.2774,43.1231,43.2683,107762.0
2018-02-23 10:05:00,47.69,47.88,47.69,47.85,203407.0,43.2683,43.4407,43.2683,43.4135,203407.0
2018-02-23 10:10:00,47.86,47.86,47.55,47.58,139476.0,43.4226,43.4226,43.1413,43.1685,139476.0
2018-02-23 10:15:00,47.57,47.72,47.56,47.67,106999.0,43.1594,43.2955,43.1504,43.2502,106999.0
2018-02-23 10:20:00,47.66,47.73,47.63,47.68,115317.0,43.2411,43.3046,43.2139,43.2592,115317.0
2018-02-23 10:25:00,47.68,47.82,47.65,47.68,125265.0,43.2592,43.3863,43.232,43.2592,125265.0
2018-02-23 10:30:00,47.67,47.76,47.63,47.68,95187.0,43.2502,43.3318,43.2139,43.2592,95187.0
2018-02-23 10:35:00,47.68,47.75,47.63,47.74,94571.0,43.2592,43.3227,43.2139,43.3137,94571.0
2018-02-23 10:40:00,47.75,47.89,47.74,47.89,121856.0,43.3227,43.4498,43.3137,43.4498,121856.0
2018-02-23 10:45:00,47.88,47.88,47.7,47.71,60216.0,43.4407,43.4407,43.2774,43.2865,60216.0
2018-02-23 10:50:00,47.7,47.83,47.64,47.79,100964.0,43.2774,43.3953,43.2229,43.359,100964.0
2018-02-23 10:55:00,47.79,47.85,47.75,47.85,100724.0,43.359,43.4135,43.3227,43.4135,100724.0
2018-02-23 11:00:00,47.85,48.01,47.85,47.87,163463.0,43.4135,43.5586,43.4135,43.4316,163463.0
2018-02-23 11:05:00,47.87,47.9,47.8,47.87,115696.0,43.4316,43.4588,43.3681,43.4316,115696.0
2018-02-23 11:10:00,47.86,47.86,47.75,47.85,86585.0,43.4226,43.4226,43.3227,43.4135,86585.0
2018-02-23 11:15:00,47.85,47.91,47.85,47.9,95813.0,43.4135,43.4679,43.4135,43.4588,95813.0
2018-02-23 11:20:00,47.9,47.91,47.88,47.89,68572.0,43.4588,43.4679,43.4407,43.4498,68572.0
2018-02-23 11:25:00,47.88,47.92,47.85,47.86,98482.0,43.4407,43.477,43.4135,43.4226,98482.0
2018-02-23 11:30:00,47.87,47.91,47.81,47.81,57712.0,43.4316,43.4679,43.3772,43.3772,57712.0
2018-02-23 11:35:00,47.81,47.92,47.79,47.91,55990.0,43.3772,43.477,43.359,43.4679,55990.0
2018-02-23 11:40:00,47.91,47.91,47.78,47.83,55387.0,43.4679,43.4679,43.35,43.3953,55387.0
2018-02-23 11:45:00,47.82,47.88,47.76,47.78,47626.0,43.3863,43.4407,43.3318,43.35,47626.0
2018-02-23 11:50:00,47.78,47.96,47.77,47.94,62318.0,43.35,43.5133,43.3409,43.4951,62318.0
2018-02-23 11:55:00,47.94,47.98,47.89,47.95,79479.0,43.4951,43.5314,43.4498,43.5042,79479.0
2018-02-23 12:00:00,47.95,48.05,47.94,47.94,86875.0,43.5042,43.5949,43.4951,43.4951,86875.0
2018-02-23 12:05:00,47.94,47.96,47.85,47.85,71568.0,43.4951,43.5133,43.4135,43.4135,71568.0
2018-02-23 12:10:00,47.86,47.9,47.83,47.83,36355.0,43.4226,43.4588,43.3953,43.3953,36355.0
2018-02-23 12:15:00,47.84,47.88,47.78,47.82,89314.0,43.4044,43.4407,43.35,43.3863,89314.0
2018-02-23 12:20:00,47.82,47.83,47.77,47.83,58488.0,43.3863,43.3953,43.3409,43.3953,58488.0
2018-02-23 12:25:00,47.83,47.85,47.74,47.75,68888.0,43.3953,43.4135,43.3137,43.3227,68888.0
2018-02-23 12:30:00,47.75,47.83,47.74,47.78,52956.0,43.3227,43.3953,43.3137,43.35,52956.0
2018-02-23 12:35:00,47.79,47.82,47.75,47.78,61937.0,43.359,43.3863,43.3227,43.35,61937.0
2018-02-23 12:40:00,47.79,47.91,47.78,47.91,57629.0,43.359,43.4679,43.35,43.4679,57629.0
2018-02-23 12:45:00,47.91,47.99,47.9,47.99,65703.0,43.4679,43.5405,43.4588,43.5405,65703.0
2018-02-23 12:50:00,47.99,48.0,47.85,47.87,76998.0,43.5405,43.5496,43.4135,43.4316,76998.0
2018-02-23 12:55:00,47.88,47.88,47.77,47.77,81321.0,43.4407,43.4407,43.3409,43.3409,81321.0
2018-02-23 13:00:00,47.78,47.78,47.68,47.74,121924.0,43.35,43.35,43.2592,43.3137,121924.0
2018-02-23 13:05:00,47.74,47.76,47.65,47.66,88772.0,43.3137,43.3318,43.232,43.2411,88772.0
2018-02-23 13:10:00,47.66,47.68,47.6,47.65,78660.0,43.2411,43.2592,43.1867,43.232,78660.0
2018-02-23 13:15:00,47.66,47.74,47.65,47.74,54787.0,43.2411,43.3137,43.232,43.3137,54787.0
2018-02-23 13:20:00,47.75,47.81,47.72,47.8,83792.0,43.3227,43.3772,43.2955,43.3681,83792.0
2018-02-23 13:25:00,47.81,47.82,47.74,47.76,74817.0,43.3772,43.3863,43.3137,43.3318,74817.0
2018-02-23 13:30:00,47.76,47.76,47.7,47.75,63513.0,43.3318,43.3318,43.2774,43.3227,63513.0
2018-02-23 13:35:00,47.74,47.74,47.65,47.7,58474.0,43.3137,43.3137,43.232,43.2774,58474.0
2018-02-23 13:40:00,47.7,47.88,47.69,47.82,97339.0,43.2774,43.4407,43.2683,43.3863,97339.0
2018-02-23 13:45:00,47.83,47.87,47.81,47.86,54957.0,43.3953,43.4316,43.3772,43.4226,54957.0
2018-02-23 13:50:00,47.86,47.88,47.82,47.83,38327.0,43.4226,43.4407,43.3863,43.3953,38327.0
2018-02-23 13:55:00,47.83,47.86,47.79,47.81,56744.0,43.3953,43.4226,43.359,43.3772,56744.0
2018-02-23 14:00:00,47.8,47.91,47.8,47.9,68302.0,43.3681,43.4679,43.3681,43.4588,68302.0
2018-02-23 14:05:00,47.9,47.9,47.84,47.85,58301.0,43.4588,43.4588,43.4044,43.4135,58301.0
2018-02-23 14:10:00,47.86,47.89,47.81,47.89,51154.0,43.4226,43.4498,43.3772,43.4498,51154.0
2018-02-23 14:15:00,47.89,47.89,47.82,47.83,49248.0,43.4498,43.4498,43.3863,43.3953,49248.0
2018-02-23 14:20:00,47.82,47.9,47.8,47.9,59567.0,43.3863,43.4588,43.3681,43.4588,59567.0
2018-02-23 14:25:00,47.9,47.91,47.85,47.91,50758.0,43.4588,43.4679,43.4135,43.4679,50758.0
2018-02-23 14:30:00,47.9,47.99,47.88,47.95,124743.0,43.4588,43.5405,43.4407,43.5042,124743.0
2018-02-23 14:35:00,47.95,47.98,47.92,47.97,85671.0,43.5042,43.5314,43.477,43.5224,85671.0
2018-02-23 14:40:00,47.97,48.06,47.97,48.06,97567.0,43.5224,43.604,43.5224,43.604,97567.0
2018-02-23 14:45:00,48.07,48.14,48.06,48.14,76375.0,43.6131,43.6766,43.604,43.6766,76375.0
2018-02-23 14:50:00,48.14,48.22,48.13,48.21,101379.0,43.6766,43.7492,43.6675,43.7401,101379.0
2018-02-23 14:55:00,48.21,48.24,48.19,48.22,83896.0,43.7401,43.7673,43.722,43.7492,83896.0
2018-02-23 15:00:00,48.22,48.28,48.22,48.27,113098.0,43.7492,43.8036,43.7492,43.7945,113098.0
2018-02-23 15:05:00,48.27,48.27,48.17,48.22,105787.0,43.7945,43.7945,43.7038,43.7492,105787.0
2018-02-23 15:10:00,48.21,48.25,48.17,48.19,75174.0,43.7401,43.7764,43.7038,43.722,75174.0
2018-02-23 15:15:00,48.19,48.25,48.19,48.24,102081.0,43.722,43.7764,43.722,43.7673,102081.0
2018-02-23 15:20:00,48.24,48.25,48.21,48.24,95081.0,43.7673,43.7764,43.7401,43.7673,95081.0
2018-02-23 15:25:00,48.23,48.25,48.17,48.18,93072.0,43.7582,43.7764,43.7038,43.7129,93072.0
2018-02-23 15:30:00,48.17,48.22,48.11,48.12,104215.0,43.7038,43.7492,43.6494,43.6584,104215.0
2018-02-23 15:35:00,48.12,48.23,48.12,48.2,88229.0,43.6584,43.7582,43.6584,43.731,88229.0
2018-02-23 15:40:00,48.21,48.25,48.18,48.23,184949.0,43.7401,43.7764,43.7129,43.7582,184949.0
2018-02-23 15:45:00,48.23,48.33,48.22,48.32,297620.0,43.7582,43.849,43.7492,43.8399,297620.0
2018-02-23 15:50:00,48.32,48.36,48.3,48.35,240856.0,43.8399,43.8762,43.8218,43.8671,240856.0
2018-02-23 15:55:00,48.35,48.36,48.27,48.35,336685.0,43.8671,43.8762,43.7945,43.8671,336685.0
2018-02-26 09:30:00,48.99,49.0,48.65,48.66,544576.0,44.4478,44.4569,44.1393,44.1484,544576.0
2018-02-26 09:35:00,48.66,48.72,48.46,48.62,302423.0,44.1484,44.2028,43.9669,44.1121,302423.0
2018-02-26 09:40:00,48.6,48.71,48.58,48.67,289631.0,44.0939,44.1937,44.0758,44.1574,289631.0
2018-02-26 09:45:00,48.68,48.86,48.65,48.79,207526.0,44.1665,44.3298,44.1393,44.2663,207526.0
2018-02-26 09:50:00,48.8,48.87,48.7,48.77,91818.0,44.2754,44.3389,44.1847,44.2482,91818.0
2018-02-26 09:55:00,48.77,48.85,48.71,48.79,108337.0,44.2482,44.3208,44.1937,44.2663,108337.0
2018-02-26 10:00:00,48.78,48.83,48.74,48.79,94844.0,44.2573,44.3026,44.221,44.2663,94844.0
2018-02-26 10:05:00,48.8,48.8,48.59,48.61,155163.0,44.2754,44.2754,44.0849,44.103,155163.0
2018-02-26 10:10:00,48.61,48.64,48.54,48.56,175268.0,44.103,44.1302,44.0395,44.0576,175268.0
2018-02-26 10:15:00,48.56,48.57,48.4,48.44,180681.0,44.0576,44.0667,43.9125,43.9488,180681.0
2018-02-26 10:20:00,48.44,48.48,48.36,48.42,104686.0,43.9488,43.9851,43.8762,43.9306,104686.0
2018-02-26 10:25:00,48.43,48.51,48.32,48.38,166113.0,43.9397,44.0123,43.8399,43.8943,166113.0
2018-02-26 10:30:00,48.39,48.41,48.25,48.37,122868.0,43.9034,43.9216,43.7764,43.8853,122868.0
2018-02-26 10:35:00,48.37,48.45,48.19,48.23,176472.0,43.8853,43.9578,43.722,43.7582,176472.0
2018-02-26 10:40:00,48.23,48.46,48.22,48.34,141122.0,43.7582,43.9669,43.7492,43.858,141122.0
2018-02-26 10:45:00,48.35,48.61,48.35,48.59,154443.0,43.8671,44.103,43.8671,44.0849,154443.0
2018-02-26 10:50:00,48.59,48.67,48.53,48.6,109071.0,44.0849,44.1574,44.0304,44.0939,109071.0
2018-02-26 10:55:00,48.6,48.64,48.49,48.56,62903.0,44.0939,44.1302,43.9941,44.0576,62903.0
2018-02-26 11:00:00,48.57,48.7,48.52,48.7,89915.0,44.0667,44.1847,44.0214,44.1847,89915.0
2018-02-26 11:05:00,48.69,48.7,48.57,48.62,219578.0,44.1756,44.1847,44.0667,44.1121,219578.0
2018-02-26 11:10:00,48.62,48.63,48.42,48.45,64647.0,44.1121,44.1212,43.9306,43.9578,64647.0
2018-02-26 11:15:00,48.47,48.51,48.41,48.44,67656.0,43.976,44.0123,43.9216,43.9488,67656.0
2018-02-26 11:20:00,48.45,48.45,48.33,48.39,109128.0,43.9578,43.9578,43.849,43.9034,109128.0
2018-02-26 11:25:00,48.4,48.47,48.39,48.46,101627.0,43.9125,43.976,43.9034,43.9669,101627.0
2018-02-26 11:30:00,48.46,48.46,48.36,48.43,97697.0,43.9669,43.9669,43.8762,43.9397,97697.0
2018-02-26 11:35:00,48.43,48.51,48.37,48.48,50614.0,43.9397,44.0123,43.8853,43.9851,50614.0
2018-02-26 11:40:00,48.48,48.51,48.42,48.43,51523.0,43.9851,44.0123,43.9306,43.9397,51523.0
2018-02-26 11:45:00,48.44,48.5,48.44,48.46,36777.0,43.9488,44.0032,43.9488,43.9669,36777.0
2018-02-26 11:50:00,48.47,48.53,48.45,48.45,78292.0,43.976,44.0304,43.9578,43.9578,78292.0
2018-02-26 11:55:00,48.45,48.48,48.36,48.39,89769.0,43.9578,43.9851,43.8762,43.9034,89769.0
2018-02-26 12:00:00,48.39,48.43,48.35,48.41,44732.0,43.9034,43.9397,43.8671,43.9216,44732.0
2018-02-26 12:05:00,48.41,48.45,48.36,48.4,80627.0,43.9216,43.9578,43.8762,43.9125,80627.0
2018-02-26 12:10:00,48.39,48.47,48.39,48.41,49268.0,43.9034,43.976,43.9034,43.9216,49268.0
2018-02-26 12:15:00,48.41,48.47,48.38,48.43,79249.0,43.9216,43.976,43.8943,43.9397,79249.0
2018-02-26 12:20:00,48.42,48.42,48.34,48.37,149752.0,43.9306,43.9306,43.858,43.8853,149752.0
2018-02-26 12:25:00,48.37,48.41,48.35,48.4,38476.0,43.8853,43.9216,43.8671,43.9125,38476.0
2018-02-26 12:30:00,48.4,48.4,48.33,48.35,78997.0,43.9125,43.9125,43.849,43.8671,78997.0
2018-02-26 12:35:00,48.35,48.39,48.3,48.35,90597.0,43.8671,43.9034,43.8218,43.8671,90597.0
2018-02-26 12:40:00,48.35,48.41,48.32,48.4,22843.0,43.8671,43.9216,43.8399,43.9125,22843.0
2018-02-26 12:45:00,48.41,48.41,48.32,48.38,29827.0,43.9216,43.9216,43.8399,43.8943,29827.0
2018-02-26 12:50:00,48.38,48.39,48.33,48.35,26790.0,43.8943,43.9034,43.849,43.8671,26790.0
2018-02-26 12:55:00,48.36,48.54,48.36,48.5,78303.0,43.8762,44.0395,43.8762,44.0032,78303.0
2018-02-26 13:00:00,48.5,48.55,48.49,48.55,29279.0,44.0032,44.0486,43.9941,44.0486,29279.0
2018-02-26 13:05:00,48.55,48.63,48.54,48.6,100504.0,44.0486,44.1212,44.0395,44.0939,100504.0
2018-02-26 13:10:00,48.6,48.62,48.54,48.57,46319.0,44.0939,44.1121,44.0395,44.0667,46319.0
2018-02-26 13:15:00,48.57,48.59,48.55,48.57,33592.0,44.0667,44.0849,44.0486,44.0667,33592.0
2018-02-26 13:20:00,48.58,48.59,48.56,48.58,27665.0,44.0758,44.0849,44.0576,44.0758,27665.0
2018-02-26 13:25:00,48.57,48.65,48.56,48.64,43057.0,44.0667,44.1393,44.0576,44.1302,43057.0
2018-02-26 13:30:00,48.65,48.66,48.55,48.6,40545.0,44.1393,44.1484,44.0486,44.0939,40545.0
2018-02-26 13:35:00,48.6,48.63,48.55,48.55,20532.0,44.0939,44.1212,44.0486,44.0486,20532.0
2018-02-26 13:40:00,48.55,48.6,48.48,48.5,70338.0,44.0486,44.0939,43.9851,44.0032,70338.0
2018-02-26 13:45:00,48.5,48.52,48.46,48.49,55901.0,44.0032,44.0214,43.9669,43.9941,55901.0
2018-02-26 13:50:00,48.48,48.49,48.45,48.47,24152.0,43.9851,43.9941,43.9578,43.976,24152.0
2018-02-26 13:55:00,48.47,48.55,48.44,48.5,59703.0,43.976,44.0486,43.9488,44.0032,59703.0
2018-02-26 14:00:00,48.51,48.53,48.48,48.52,61200.0,44.0123,44.0304,43.9851,44.0214,61200.0
2018-02-26 14:05:00,48.53,48.58,48.5,48.58,65311.0,44.0304,44.0758,44.0032,44.0758,65311.0
2018-02-26 14:10:00,48.59,48.66,48.59,48.64,31027.0,44.0849,44.1484,44.0849,44.1302,31027.0
2018-02-26 14:15:00,48.63,48.66,48.62,48.62,27671.0,44.1212,44.1484,44.1121,44.1121,27671.0
2018-02-26 14:20:00,48.61,48.64,48.59,48.63,29150.0,44.103,44.1302,44.0849,44.1212,29150.0
2018-02-26 14:25:00,48.63,48.63,48.5,48.54,55084.0,44.1212,44.1212,44.0032,44.0395,55084.0
2018-02-26 14:30:00,48.53,48.59,48.52,48.59,27019.0,44.0304,44.0849,44.0214,44.0849,27019.0
2018-02-26 14:35:00,48.59,48.62,48.58,48.61,24769.0,44.0849,44.1121,44.0758,44.103,24769.0
2018-02-26 14:40:00,48.6,48.66,48.6,48.63,49402.0,44.0939,44.1484,44.0939,44.1212,49402.0
2018-02-26 14:45:00,48.63,48.63,48.58,48.61,76376.0,44.1212,44.1212,44.0758,44.103,76376.0
2018-02-26 14:50:00,48.62,48.67,48.59,48.66,24963.0,44.1121,44.1574,44.0849,44.1484,24963.0
2018-02-26 14:55:00,48.66,48.66,48.6,48.64,36558.0,44.1484,44.1484,44.0939,44.1302,36558.0
2018-02-26 15:00:00,48.64,48.65,48.62,48.64,32549.0,44.1302,44.1393,44.1121,44.1302,32549.0
2018-02-26 15:05:00,48.65,48.69,48.64,48.67,42601.0,44.1393,44.1756,44.1302,44.1574,42601.0
2018-02-26 15:10:00,48.68,48.7,48.66,48.69,45790.0,44.1665,44.1847,44.1484,44.1756,45790.0
2018-02-26 15:15:00,48.68,48.71,48.66,48.71,73631.0,44.1665,44.1937,44.1484,44.1937,73631.0
2018-02-26 15:20:00,48.71,48.73,48.66,48.69,51882.0,44.1937,44.2119,44.1484,44.1756,51882.0
2018-02-26 15:25:00,48.69,48.71,48.66,48.69,41912.0,44.1756,44.1937,44.1484,44.1756,41912.0
2018-02-26 15:30:00,48.68,48.76,48.65,48.73,66831.0,44.1665,44.2391,44.1393,44.2119,66831.0
2018-02-26 15:35:00,48.74,48.76,48.69,48.75,88295.0,44.221,44.2391,44.1756,44.23,88295.0
2018-02-26 15:40:00,48.75,48.76,48.7,48.71,106138.0,44.23,44.2391,44.1847,44.1937,106138.0
2018-02-26 15:45:00,48.71,48.73,48.63,48.65,86977.0,44.1937,44.2119,44.1212,44.1393,86977.0
2018-02-26 15:50:00,48.65,48.73,48.65,48.67,162714.0,44.1393,44.2119,44.1393,44.1574,162714.0
2018-02-26 15:55:00,48.66,48.82,48.64,48.8,359308.0,44.1484,44.2935,44.1302,44.2754,359308.0
2018-02-27 09:30:00,48.57,48.72,48.38,48.44,416818.0,44.0667,44.2028,43.8943,43.9488,416818.0
2018-02-27 09:35:00,48.43,48.46,48.24,48.3,358907.0,43.9397,43.9669,43.7673,43.8218,358907.0
2018-02-27 09:40:00,48.32,48.35,47.92,47.99,405951.0,43.8399,43.8671,43.477,43.5405,405951.0
2018-02-27 09:45:00,48.0,48.12,47.85,47.85,327529.0,43.5496,43.6584,43.4135,43.4135,327529.0
2018-02-27 09:50:00,47.86,47.98,47.42,47.46,442433.0,43.4226,43.5314,43.0233,43.0596,442433.0
2018-02-27 09:55:00,47.46,47.49,47.2,47.39,390308.0,43.0596,43.0869,42.8237,42.9961,390308.0
2018-02-27 10:00:00,47.39,47.81,47.36,47.81,306506.0,42.9961,43.3772,42.9689,43.3772,306506.0
2018-02-27 10:05:00,47.81,47.93,47.75,47.81,191728.0,43.3772,43.4861,43.3227,43.3772,191728.0
2018-02-27 10:10:00,47.8,47.94,47.76,47.89,161523.0,43.3681,43.4951,43.3318,43.4498,161523.0
2018-02-27 10:15:00,47.89,47.89,47.71,47.76,126604.0,43.4498,43.4498,43.2865,43.3318,126604.0
2018-02-27 10:20:00,47.77,47.9,47.73,47.83,102367.0,43.3409,43.4588,43.3046,43.3953,102367.0
2018-02-27 10:25:00,47.81,48.0,47.8,47.9,129013.0,43.3772,43.5496,43.3681,43.4588,129013.0
2018-02-27 10:30:00,47.89,48.03,47.88,47.97,181275.0,43.4498,43.5768,43.4407,43.5224,181275.0
2018-02-27 10:35:00,47.95,47.98,47.86,47.88,97344.0,43.5042,43.5314,43.4226,43.4407,97344.0
2018-02-27 10:40:00,47.88,47.98,47.72,47.78,117935.0,43.4407,43.5314,43.2955,43.35,117935.0
2018-02-27 10:45:00,47.76,47.76,47.57,47.7,149221.0,43.3318,43.3318,43.1594,43.2774,149221.0
2018-02-27 10:50:00,47.7,47.79,47.64,47.72,113557.0,43.2774,43.359,43.2229,43.2955,113557.0
2018-02-27 10:55:00,47.71,47.9,47.7,47.9,173830.0,43.2865,43.4588,43.2774,43.4588,173830.0
2018-02-27 11:00:00,47.89,47.9,47.74,47.77,113462.0,43.4498,43.4588,43.3137,43.3409,113462.0
2018-02-27 11:05:00,47.77,47.84,47.75,47.8,89055.0,43.3409,43.4044,43.3227,43.3681,89055.0
2018-02-27 11:10:00,47.8,47.83,47.74,47.77,88759.0,43.3681,43.3953,43.3137,43.3409,88759.0
2018-02-27 11:15:00,47.77,47.9,47.77,47.79,64993.0,43.3409,43.4588,43.3409,43.359,64993.0
2018-02-27 11:20:00,47.78,47.79,47.7,47.77,112768.0,43.35,43.359,43.2774,43.3409,112768.0
2018-02-27 11:25:00,47.78,47.81,47.69,47.76,142383.0,43.35,43.3772,43.2683,43.3318,142383.0
2018-02-27 11:30:00,47.77,47.88,47.73,47.8,76904.0,43.3409,43.4407,43.3046,43.3681,76904.0
2018-02-27 11:35:00,47.8,47.82,47.57,47.57,159627.0,43.3681,43.3863,43.1594,43.1594,159627.0
2018-02-27 11:40:00,47.57,47.6,47.41,47.47,144882.0,43.1594,43.1867,43.0143,43.0687,144882.0
2018-02-27 11:45:00,47.47,47.6,47.41,47.6,78208.0,43.0687,43.1867,43.0143,43.1867,78208.0
2018-02-27 11:50:00,47.61,47.64,47.47,47.49,79988.0,43.1957,43.2229,43.0687,43.0869,79988.0
2018-02-27 11:55:00,47.51,47.58,47.45,47.47,74244.0,43.105,43.1685,43.0506,43.0687,74244.0
2018-02-27 12:00:00,47.46,47.58,47.43,47.55,77000.0,43.0596,43.1685,43.0324,43.1413,77000.0
2018-02-27 12:05:00,47.55,47.57,47.44,47.45,87520.0,43.1413,43.1594,43.0415,43.0506,87520.0
2018-02-27 12:10:00,47.44,47.49,47.38,47.4,67948.0,43.0415,43.0869,42.9871,43.0052,67948.0
2018-02-27 12:15:00,47.41,47.43,47.26,47.27,150762.0,43.0143,43.0324,42.8782,42.8873,150762.0
2018-02-27 12:20:00,47.27,47.28,47.13,47.22,143166.0,42.8873,42.8963,42.7602,42.8419,143166.0
2018-02-27 12:25:00,47.21,47.3,47.18,47.26,74278.0,42.8328,42.9145,42.8056,42.8782,74278.0
2018-02-27 12:30:00,47.26,47.37,47.23,47.35,79139.0,42.8782,42.978,42.851,42.9598,79139.0
2018-02-27 12:35:00,47.36,47.5,47.33,47.47,107997.0,42.9689,43.0959,42.9417,43.0687,107997.0
2018-02-27 12:40:00,47.48,47.48,47.4,47.42,27629.0,43.0778,43.0778,43.0052,43.0233,27629.0
2018-02-27 12:45:00,47.43,47.55,47.43,47.5,41776.0,43.0324,43.1413,43.0324,43.0959,41776.0
2018-02-27 12:50:00,47.51,47.57,47.5,47.53,51434.0,43.105,43.1594,43.0959,43.1231,51434.0
2018-02-27 12:55:00,47.54,47.6,47.44,47.57,39366.0,43.1322,43.1867,43.0415,43.1594,39366.0
2018-02-27 13:00:00,47.57,47.58,47.5,47.51,60439.0,43.1594,43.1685,43.0959,43.105,60439.0
2018-02-27 13:05:00,47.51,47.61,47.5,47.56,42975.0,43.105,43.1957,43.0959,43.1504,42975.0
2018-02-27 13:10:00,47.57,47.59,47.42,47.42,86659.0,43.1594,43.1776,43.0233,43.0233,86659.0
2018-02-27 13:15:00,47.41,47.43,47.36,47.4,57911.0,43.0143,43.0324,42.9689,43.0052,57911.0
2018-02-27 13:20:00,47.39,47.42,47.35,47.38,78329.0,42.9961,43.0233,42.9598,42.9871,78329.0
2018-02-27 13:25:00,47.38,47.58,47.36,47.55,165641.0,42.9871,43.1685,42.9689,43.1413,165641.0
2018-02-27 13:30:00,47.56,47.59,47.49,47.49,52445.0,43.1504,43.1776,43.0869,43.0869,52445.0
2018-02-27 13:35:00,47.48,47.6,47.47,47.56,47122.0,43.0778,43.1867,43.0687,43.1504,47122.0
2018-02-27 13:40:00,47.56,47.61,47.54,47.54,89479.0,43.1504,43.1957,43.1322,43.1322,89479.0
2018-02-27 13:45:00,47.55,47.55,47.44,47.44,92724.0,43.1413,43.1413,43.0415,43.0415,92724.0
2018-02-27 13:50:00,47.43,47.44,47.35,47.4,69006.0,43.0324,43.0415,42.9598,43.0052,69006.0
2018-02-27 13:55:00,47.4,47.4,47.31,47.33,60055.0,43.0052,43.0052,42.9235,42.9417,60055.0
2018-02-27 14:00:00,47.34,47.38,47.27,47.27,55927.0,42.9508,42.9871,42.8873,42.8873,55927.0
2018-02-27 14:05:00,47.26,47.36,47.23,47.34,83203.0,42.8782,42.9689,42.851,42.9508,83203.0
2018-02-27 14:10:00,47.34,47.4,47.31,47.38,56235.0,42.9508,43.0052,42.9235,42.9871,56235.0
2018-02-27 14:15:00,47.37,47.38,47.26,47.27,48901.0,42.978,42.9871,42.8782,42.8873,48901.0
2018-02-27 14:20:00,47.28,47.29,47.2,47.2,97822.0,42.8963,42.9054,42.8237,42.8237,97822.0
2018-02-27 14:25:00,47.21,47.25,47.19,47.21,93060.0,42.8328,42.8691,42.8147,42.8328,93060.0
2018-02-27 14:30:00,47.2,47.31,47.19,47.27,86593.0,42.8237,42.9235,42.8147,42.8873,86593.0
2018-02-27 14:35:00,47.27,47.34,47.27,47.3,58699.0,42.8873,42.9508,42.8873,42.9145,58699.0
2018-02-27 14:40:00,47.31,47.32,47.23,47.28,71394.0,42.9235,42.9326,42.851,42.8963,71394.0
2018-02-27 14:45:00,47.28,47.28,47.17,47.2,77378.0,42.8963,42.8963,42.7965,42.8237,77378.0
2018-02-27 14:50:00,47.2,47.26,47.2,47.26,35658.0,42.8237,42.8782,42.8237,42.8782,35658.0
2018-02-27 14:55:00,47.27,47.33,47.26,47.28,65945.0,42.8873,42.9417,42.8782,42.8963,65945.0
2018-02-27 15:00:00,47.28,47.33,47.24,47.24,53872.0,42.8963,42.9417,42.86,42.86,53872.0
2018-02-27 15:05:00,47.25,47.3,47.2,47.21,105449.0,42.8691,42.9145,42.8237,42.8328,105449.0
2018-02-27 15:10:00,47.21,47.22,47.13,47.13,87615.0,42.8328,42.8419,42.7602,42.7602,87615.0
2018-02-27 15:15:00,47.13,47.16,47.06,47.06,126834.0,42.7602,42.7875,42.6967,42.6967,126834.0
2018-02-27 15:20:00,47.06,47.12,47.03,47.09,163731.0,42.6967,42.7512,42.6695,42.7239,163731.0
2018-02-27 15:25:00,47.08,47.08,47.0,47.07,133651.0,42.7149,42.7149,42.6423,42.7058,133651.0
2018-02-27 15:30:00,47.08,47.13,47.07,47.11,198252.0,42.7149,42.7602,42.7058,42.7421,198252.0
2018-02-27 15:35:00,47.12,47.12,47.03,47.09,122800.0,42.7512,42.7512,42.6695,42.7239,122800.0
2018-02-27 15:40:00,47.08,47.1,47.0,47.01,364180.0,42.7149,42.733,42.6423,42.6514,364180.0
2018-02-27 15:45:00,47.0,47.08,46.99,47.07,419999.0,42.6423,42.7149,42.6332,42.7058,419999.0
2018-02-27 15:50:00,47.07,47.15,47.03,47.12,457380.0,42.7058,42.7784,42.6695,42.7512,457380.0
2018-02-27 15:55:00,47.12,47.12,47.01,47.04,548592.0,42.7512,42.7512,42.6514,42.6786,548592.0
2018-02-28 09:30:00,47.46,48.0,47.45,47.97,547574.0,43.0596,43.5496,43.0506,43.5224,547574.0
2018-02-28 09:35:00,47.98,48.18,47.79,48.14,397132.0,43.5314,43.7129,43.359,43.6766,397132.0
2018-02-28 09:40:00,48.15,48.17,47.83,47.87,243558.0,43.6857,43.7038,43.3953,43.4316,243558.0
2018-02-28 09:45:00,47.87,47.89,47.59,47.63,309399.0,43.4316,43.4498,43.1776,43.2139,309399.0
2018-02-28 09:50:00,47.63,47.71,47.38,47.68,273131.0,43.2139,43.2865,42.9871,43.2592,273131.0
2018-02-28 09:55:00,47.67,47.68,47.43,47.43,163231.0,43.2502,43.2592,43.0324,43.0324,163231.0
2018-02-28 10:00:00,47.42,47.61,47.37,47.61,269339.0,43.0233,43.1957,42.978,43.1957,269339.0
2018-02-28 10:05:00,47.6,47.63,47.48,47.62,191782.0,43.1867,43.2139,43.0778,43.2048,191782.0
2018-02-28 10:10:00,47.62,47.62,47.5,47.52,118621.0,43.2048,43.2048,43.0959,43.1141,118621.0
2018-02-28 10:15:00,47.53,47.59,47.43,47.54,144541.0,43.1231,43.1776,43.0324,43.1322,144541.0
2018-02-28 10:20:00,47.54,47.55,47.42,47.53,66692.0,43.1322,43.1413,43.0233,43.1231,66692.0
2018-02-28 10:25:00,47.54,47.54,47.44,47.48,74685.0,43.1322,43.1322,43.0415,43.0778,74685.0
2018-02-28 10:30:00,47.48,47.5,47.41,47.45,103791.0,43.0778,43.0959,43.0143,43.0506,103791.0
2018-02-28 10:35:00,47.44,47.54,47.42,47.49,117022.0,43.0415,43.1322,43.0233,43.0869,117022.0
2018-02-28 10:40:00,47.49,47.56,47.44,47.5,147965.0,43.0869,43.1504,43.0415,43.0959,147965.0
2018-02-28 10:45:00,47.5,47.54,47.41,47.42,109108.0,43.0959,43.1322,43.0143,43.0233,109108.0
2018-02-28 10:50:00,47.42,47.45,47.18,47.2,302938.0,43.0233,43.0506,42.8056,42.8237,302938.0
2018-02-28 10:55:00,47.2,47.31,47.04,47.21,438578.0,42.8237,42.9235,42.6786,42.8328,438578.0
2018-02-28 11:00:00,47.21,47.3,47.13,47.28,171783.0,42.8328,42.9145,42.7602,42.8963,171783.0
2018-02-28 11:05:00,47.29,47.38,47.22,47.22,115521.0,42.9054,42.9871,42.8419,42.8419,115521.0
2018-02-28 11:10:00,47.22,47.23,46.8,47.13,364448.0,42.8419,42.851,42.4608,42.7602,364448.0
2018-02-28 11:15:00,47.13,47.22,47.08,47.22,105898.0,42.7602,42.8419,42.7149,42.8419,105898.0
2018-02-28 11:20:00,47.21,47.35,47.14,47.24,219311.0,42.8328,42.9598,42.7693,42.86,219311.0
2018-02-28 11:25:00,47.24,47.38,47.2,47.32,107643.0,42.86,42.9871,42.8237,42.9326,107643.0
2018-02-28 11:30:00,47.33,47.37,47.18,47.19,86429.0,42.9417,42.978,42.8056,42.8147,86429.0
2018-02-28 11:35:00,47.18,47.34,47.15,47.19,88840.0,42.8056,42.9508,42.7784,42.8147,88840.0
2018-02-28 11:40:00,47.19,47.24,47.12,47.14,115792.0,42.8147,42.86,42.7512,42.7693,115792.0
2018-02-28 11:45:00,47.14,47.16,47.05,47.15,116365.0,42.7693,42.7875,42.6877,42.7784,116365.0
2018-02-28 11:50:00,47.15,47.19,47.07,47.16,99777.0,42.7784,42.8147,42.7058,42.7875,99777.0
2018-02-28 11:55:00,47.14,47.2,47.12,47.19,140797.0,42.7693,42.8237,42.7512,42.8147,140797.0
2018-02-28 12:00:00,47.19,47.21,47.11,47.11,157126.0,42.8147,42.8328,42.7421,42.7421,157126.0
2018-02-28 12:05:00,47.11,47.2,47.08,47.17,70176.0,42.7421,42.8237,42.7149,42.7965,70176.0
2018-02-28 12:10:00,47.17,47.18,47.1,47.11,64517.0,42.7965,42.8056,42.733,42.7421,64517.0
2018-02-28 12:15:00,47.11,47.15,47.04,47.05,67096.0,42.7421,42.7784,42.6786,42.6877,67096.0
2018-02-28 12:20:00,47.05,47.11,47.02,47.1,67551.0,42.6877,42.7421,42.6604,42.733,67551.0
2018-02-28 12:25:00,47.1,47.14,47.04,47.05,82113.0,42.733,42.7693,42.6786,42.6877,82113.0
2018-02-28 12:30:00,47.05,47.11,47.01,47.05,87039.0,42.6877,42.7421,42.6514,42.6877,87039.0
2018-02-28 12:35:00,47.05,47.14,47.04,47.11,71457.0,42.6877,42.7693,42.6786,42.7421,71457.0
2018-02-28 12:40:00,47.11,47.15,47.07,47.15,76896.0,42.7421,42.7784,42.7058,42.7784,76896.0
2018-02-28 12:45:00,47.15,47.31,47.13,47.3,126421.0,42.7784,42.9235,42.7602,42.9145,126421.0
2018-02-28 12:50:00,47.29,47.37,47.25,47.37,65080.0,42.9054,42.978,42.8691,42.978,65080.0
2018-02-28 12:55:00,47.37,47.39,47.3,47.34,65677.0,42.978,42.9961,42.9145,42.9508,65677.0
2018-02-28 13:00:00,47.33,47.35,47.26,47.34,60941.0,42.9417,42.9598,42.8782,42.9508,60941.0
2018-02-28 13:05:00,47.35,47.47,47.31,47.39,105904.0,42.9598,43.0687,42.9235,42.9961,105904.0
2018-02-28 13:10:00,47.39,47.45,47.36,47.37,57193.0,42.9961,43.0506,42.9689,42.978,57193.0
2018-02-28 13:15:00,47.36,47.37,47.28,47.34,64374.0,42.9689,42.978,42.8963,42.9508,64374.0
2018-02-28 13:20:00,47.34,47.42,47.31,47.41,57107.0,42.9508,43.0233,42.9235,43.0143,57107.0
2018-02-28 13:25:00,47.41,47.43,47.3,47.38,59079.0,43.0143,43.0324,42.9145,42.9871,59079.0
2018-02-28 13:30:00,47.39,47.47,47.38,47.44,68007.0,42.9961,43.0687,42.9871,43.0415,68007.0
2018-02-28 13:35:00,47.44,47.48,47.41,47.47,56044.0,43.0415,43.0778,43.0143,43.0687,56044.0
2018-02-28 13:40:00,47.46,47.49,47.41,47.41,78328.0,43.0596,43.0869,43.0143,43.0143,78328.0
2018-02-28 13:45:00,47.42,47.45,47.28,47.28,82179.0,43.0233,43.0506,42.8963,42.8963,82179.0
2018-02-28 13:50:00,47.28,47.39,47.27,47.36,84599.0,42.8963,42.9961,42.8873,42.9689,84599.0
2018-02-28 13:55:00,47.37,47.52,47.36,47.52,82248.0,42.978,43.1141,42.9689,43.1141,82248.0
2018-02-28 14:00:00,47.51,47.58,47.5,47.52,67882.0,43.105,43.1685,43.0959,43.1141,67882.0
2018-02-28 14:05:00,47.53,47.58,47.51,47.55,66991.0,43.1231,43.1685,43.105,43.1413,66991.0
2018-02-28 14:10:00,47.55,47.6,47.54,47.57,60524.0,43.1413,43.1867,43.1322,43.1594,60524.0
2018-02-28 14:15:00,47.57,47.64,47.56,47.64,53204.0,43.1594,43.2229,43.1504,43.2229,53204.0
2018-02-28 14:20:00,47.64,47.71,47.63,47.68,104528.0,43.2229,43.2865,43.2139,43.2592,104528.0
2018-02-28 14:25:00,47.69,47.69,47.56,47.57,91147.0,43.2683,43.2683,43.1504,43.1594,91147.0
2018-02-28 14:30:00,47.58,47.59,47.49,47.52,80041.0,43.1685,43.1776,43.0869,43.1141,80041.0
2018-02-28 14:35:00,47.52,47.62,47.51,47.55,56937.0,43.1141,43.2048,43.105,43.1413,56937.0
2018-02-28 14:40:00,47.55,47.6,47.52,47.53,62449.0,43.1413,43.1867,43.1141,43.1231,62449.0
2018-02-28 14:45:00,47.52,47.6,47.5,47.55,75805.0,43.1141,43.1867,43.0959,43.1413,75805.0
2018-02-28 14:50:00,47.56,47.56,47.45,47.47,87477.0,43.1504,43.1504,43.0506,43.0687,87477.0
2018-02-28 14:55:00,47.46,47.46,47.37,47.39,70094.0,43.0596,43.0596,42.978,42.9961,70094.0
2018-02-28 15:00:00,47.4,47.46,47.2,47.25,129268.0,43.0052,43.0596,42.8237,42.8691,129268.0
2018-02-28 15:05:00,47.26,47.32,47.19,47.31,101344.0,42.8782,42.9326,42.8147,42.9235,101344.0
2018-02-28 15:10:00,47.3,47.35,47.18,47.27,91948.0,42.9145,42.9598,42.8056,42.8873,91948.0
2018-02-28 15:15:00,47.26,47.36,47.19,47.33,98309.0,42.8782,42.9689,42.8147,42.9417,98309.0
2018-02-28 15:20:00,47.33,47.39,47.32,47.37,118363.0,42.9417,42.9961,42.9326,42.978,118363.0
2018-02-28 15:25:00,47.37,47.38,47.28,47.34,84415.0,42.978,42.9871,42.8963,42.9508,84415.0
2018-02-28 15:30:00,47.35,47.37,47.24,47.27,125069.0,42.9598,42.978,42.86,42.8873,125069.0
2018-02-28 15:35:00,47.26,47.32,47.22,47.28,112006.0,42.8782,42.9326,42.8419,42.8963,112006.0
2018-02-28 15:40:00,47.27,47.29,47.19,47.24,138601.0,42.8873,42.9054,42.8147,42.86,138601.0
2018-02-28 15:45:00,47.24,47.25,47.1,47.13,201276.0,42.86,42.8691,42.733,42.7602,201276.0
2018-02-28 15:50:00,47.12,47.16,47.09,47.15,321154.0,42.7512,42.7875,42.7239,42.7784,321154.0
2018-02-28 15:55:00,47.15,47.21,47.13,47.15,493542.0,42.7784,42.8328,42.7602,42.7784,493542.0
2018-03-01 09:30:00,47.14,47.65,46.95,47.12,775820.0,42.7693,43.232,42.5969,42.7512,775820.0
2018-03-01 09:35:00,47.1,47.13,46.9,46.95,335000.0,42.733,42.7602,42.5516,42.5969,335000.0
2018-03-01 09:40:00,46.95,46.95,46.27,46.3,430421.0,42.5969,42.5969,41.98,42.0072,430421.0
2018-03-01 09:45:00,46.3,46.74,46.21,46.6,341842.0,42.0072,42.4064,41.9255,42.2794,341842.0
2018-03-01 09:50:00,46.6,46.68,46.32,46.32,303457.0,42.2794,42.352,42.0253,42.0253,303457.0
2018-03-01 09:55:00,46.32,46.44,46.23,46.41,268502.0,42.0253,42.1342,41.9437,42.107,268502.0
2018-03-01 10:00:00,46.39,46.72,46.37,46.72,243329.0,42.0888,42.3882,42.0707,42.3882,243329.0
2018-03-01 10:05:00,46.71,46.93,46.7,46.74,221223.0,42.3792,42.5788,42.3701,42.4064,221223.0
2018-03-01 10:10:00,46.75,46.76,46.5,46.65,165110.0,42.4155,42.4245,42.1886,42.3247,165110.0
2018-03-01 10:15:00,46.65,46.71,46.51,46.67,169545.0,42.3247,42.3792,42.1977,42.3429,169545.0
2018-03-01 10:20:00,46.67,46.69,46.54,46.66,169042.0,42.3429,42.361,42.2249,42.3338,169042.0
2018-03-01 10:25:00,46.67,46.76,46.52,46.69,166645.0,42.3429,42.4245,42.2068,42.361,166645.0
2018-03-01 10:30:00,46.69,46.76,46.63,46.76,152710.0,42.361,42.4245,42.3066,42.4245,152710.0
2018-03-01 10:35:00,46.76,46.83,46.65,46.76,154609.0,42.4245,42.488,42.3247,42.4245,154609.0
2018-03-01 10:40:00,46.76,46.83,46.64,46.71,162992.0,42.4245,42.488,42.3157,42.3792,162992.0
2018-03-01 10:45:00,46.7,46.73,46.54,46.63,140040.0,42.3701,42.3973,42.2249,42.3066,140040.0
2018-03-01 10:50:00,46.63,46.63,46.5,46.59,141475.0,42.3066,42.3066,42.1886,42.2703,141475.0
2018-03-01 10:55:00,46.59,46.63,46.4,46.45,131857.0,42.2703,42.3066,42.0979,42.1433,131857.0
2018-03-01 11:00:00,46.45,46.5,46.4,46.47,180056.0,42.1433,42.1886,42.0979,42.1614,180056.0
2018-03-01 11:05:00,46.46,46.55,46.44,46.48,102747.0,42.1524,42.234,42.1342,42.1705,102747.0
2018-03-01 11:10:00,46.48,46.56,46.45,46.5,79286.0,42.1705,42.2431,42.1433,42.1886,79286.0
2018-03-01 11:15:00,46.5,46.55,46.4,46.49,118876.0,42.1886,42.234,42.0979,42.1796,118876.0
2018-03-01 11:20:00,46.49,46.6,46.44,46.49,136398.0,42.1796,42.2794,42.1342,42.1796,136398.0
2018-03-01 11:25:00,46.5,46.5,46.19,46.33,259835.0,42.1886,42.1886,41.9074,42.0344,259835.0
2018-03-01 11:30:00,46.33,46.49,46.33,46.48,101672.0,42.0344,42.1796,42.0344,42.1705,101672.0
2018-03-01 11:35:00,46.48,46.52,46.44,46.48,102986.0,42.1705,42.2068,42.1342,42.1705,102986.0
2018-03-01 11:40:00,46.49,46.53,46.44,46.48,108910.0,42.1796,42.2159,42.1342,42.1705,108910.0
2018-03-01 11:45:00,46.48,46.58,46.46,46.46,84466.0,42.1705,42.2612,42.1524,42.1524,84466.0
2018-03-01 11:50:00,46.47,46.57,46.44,46.56,113833.0,42.1614,42.2522,42.1342,42.2431,113833.0
2018-03-01 11:55:00,46.56,46.57,46.4,46.41,128195.0,42.2431,42.2522,42.0979,42.107,128195.0
2018-03-01 12:00:00,46.42,46.43,46.22,46.24,136967.0,42.1161,42.1251,41.9346,41.9528,136967.0
2018-03-01 12:05:00,46.23,46.31,46.16,46.22,233116.0,41.9437,42.0163,41.8802,41.9346,233116.0
2018-03-01 12:10:00,46.22,46.27,46.15,46.15,86039.0,41.9346,41.98,41.8711,41.8711,86039.0
2018-03-01 12:15:00,46.16,46.16,45.95,45.97,344135.0,41.8802,41.8802,41.6896,41.7078,344135.0
2018-03-01 12:20:00,45.96,46.09,45.86,46.07,170518.0,41.6987,41.8167,41.608,41.7985,170518.0
2018-03-01 12:25:00,46.08,46.22,46.04,46.21,113545.0,41.8076,41.9346,41.7713,41.9255,113545.0
2018-03-01 12:30:00,46.21,46.21,45.93,45.96,124470.0,41.9255,41.9255,41.6715,41.6987,124470.0
2018-03-01 12:35:00,45.96,46.09,45.94,46.08,80905.0,41.6987,41.8167,41.6806,41.8076,80905.0
2018-03-01 12:40:00,46.08,46.27,46.06,46.24,115963.0,41.8076,41.98,41.7894,41.9528,115963.0
2018-03-01 12:45:00,46.24,46.25,46.04,46.23,99811.0,41.9528,41.9618,41.7713,41.9437,99811.0
2018-03-01 12:50:00,46.22,46.22,46.05,46.12,62431.0,41.9346,41.9346,41.7804,41.8439,62431.0
2018-03-01 12:55:00,46.12,46.13,46.0,46.07,72311.0,41.8439,41.853,41.735,41.7985,72311.0
2018-03-01 13:00:00,46.06,46.06,45.86,45.87,158842.0,41.7894,41.7894,41.608,41.6171,158842.0
2018-03-01 13:05:00,45.87,45.95,45.78,45.85,156074.0,41.6171,41.6896,41.5354,41.5989,156074.0
2018-03-01 13:10:00,45.86,45.9,45.78,45.79,172677.0,41.608,41.6443,41.5354,41.5445,172677.0
2018-03-01 13:15:00,45.8,45.88,45.71,45.85,169754.0,41.5535,41.6261,41.4719,41.5989,169754.0
2018-03-01 13:20:00,45.87,45.89,45.81,45.86,74604.0,41.6171,41.6352,41.5626,41.608,74604.0
2018-03-01 13:25:00,45.86,46.09,45.85,45.98,131808.0,41.608,41.8167,41.5989,41.7169,131808.0
2018-03-01 13:30:00,45.99,46.0,45.9,45.91,80476.0,41.7259,41.735,41.6443,41.6533,80476.0
2018-03-01 13:35:00,45.91,45.96,45.86,45.92,61909.0,41.6533,41.6987,41.608,41.6624,61909.0
2018-03-01 13:40:00,45.91,45.92,45.81,45.81,110715.0,41.6533,41.6624,41.5626,41.5626,110715.0
2018-03-01 13:45:00,45.82,45.83,45.7,45.75,93393.0,41.5717,41.5808,41.4628,41.5082,93393.0
2018-03-01 13:50:00,45.75,45.8,45.69,45.71,98315.0,41.5082,41.5535,41.4537,41.4719,98315.0
2018-03-01 13:55:00,45.71,45.73,45.6,45.6,202043.0,41.4719,41.49,41.3721,41.3721,202043.0
2018-03-01 14:00:00,45.6,45.61,45.33,45.41,247176.0,41.3721,41.3812,41.1271,41.1997,247176.0
2018-03-01 14:05:00,45.41,45.57,45.41,45.46,313932.0,41.1997,41.3449,41.1997,41.2451,313932.0
2018-03-01 14:10:00,45.47,45.49,45.09,45.09,164248.0,41.2541,41.2723,40.9094,40.9094,164248.0
2018-03-01 14:15:00,45.09,45.35,45.05,45.34,142472.0,40.9094,41.1453,40.8731,41.1362,142472.0
2018-03-01 14:20:00,45.33,45.51,45.32,45.41,142516.0,41.1271,41.2904,41.1181,41.1997,142516.0
2018-03-01 14:25:00,45.41,45.57,45.35,45.57,118449.0,41.1997,41.3449,41.1453,41.3449,118449.0
2018-03-01 14:30:00,45.56,45.64,45.49,45.62,203275.0,41.3358,41.4084,41.2723,41.3902,203275.0
2018-03-01 14:35:00,45.63,45.64,45.44,45.45,103376.0,41.3993,41.4084,41.2269,41.236,103376.0
2018-03-01 14:40:00,45.47,45.67,45.46,45.62,82215.0,41.2541,41.4356,41.2451,41.3902,82215.0
2018-03-01 14:45:00,45.61,45.76,45.59,45.66,87397.0,41.3812,41.5173,41.363,41.4265,87397.0
2018-03-01 14:50:00,45.66,45.79,45.63,45.68,55904.0,41.4265,41.5445,41.3993,41.4447,55904.0
2018-03-01 14:55:00,45.67,45.77,45.65,45.74,86165.0,41.4356,41.5263,41.4175,41.4991,86165.0
2018-03-01 15:00:00,45.73,45.8,45.64,45.66,109076.0,41.49,41.5535,41.4084,41.4265,109076.0
2018-03-01 15:05:00,45.66,45.98,45.65,45.96,130431.0,41.4265,41.7169,41.4175,41.6987,130431.0
2018-03-01 15:10:00,45.96,46.04,45.88,46.01,106796.0,41.6987,41.7713,41.6261,41.7441,106796.0
2018-03-01 15:15:00,46.02,46.16,45.98,46.14,95720.0,41.7531,41.8802,41.7169,41.862,95720.0
2018-03-01 15:20:00,46.15,46.2,46.03,46.11,90150.0,41.8711,41.9165,41.7622,41.8348,90150.0
2018-03-01 15:25:00,46.1,46.18,46.06,46.07,98413.0,41.8257,41.8983,41.7894,41.7985,98413.0
2018-03-01 15:30:00,46.07,46.14,45.89,45.93,174761.0,41.7985,41.862,41.6352,41.6715,174761.0
2018-03-01 15:35:00,45.94,45.95,45.81,45.82,130389.0,41.6806,41.6896,41.5626,41.5717,130389.0
2018-03-01 15:40:00,45.81,45.93,45.75,45.89,218161.0,41.5626,41.6715,41.5082,41.6352,218161.0
2018-03-01 15:45:00,45.9,46.11,45.85,46.04,282363.0,41.6443,41.8348,41.5989,41.7713,282363.0
2018-03-01 15:50:00,46.04,46.22,46.04,46.16,452843.0,41.7713,41.9346,41.7713,41.8802,452843.0
2018-03-01 15:55:00,46.16,46.26,46.06,46.19,759518.0,41.8802,41.9709,41.7894,41.9074,759518.0
2018-03-02 09:30:00,42.93,43.9,42.5,43.21,2692365.0,38.9496,39.8297,38.5595,39.2037,2692365.0
2018-03-02 09:35:00,43.22,43.27,42.51,42.73,1594984.0,39.2128,39.2581,38.5686,38.7682,1594984.0
2018-03-02 09:40:00,42.74,42.98,42.02,42.02,1471074.0,38.7773,38.995,38.124,38.124,1471074.0
2018-03-02 09:45:00,42.04,42.4,41.8,42.4,1628470.0,38.1422,38.4688,37.9244,38.4688,1628470.0
2018-03-02 09:50:00,42.41,42.67,42.22,42.6,1112770.0,38.4779,38.7138,38.3055,38.6502,1112770.0
2018-03-02 09:55:00,42.6,43.18,42.52,43.02,1138129.0,38.6502,39.1765,38.5777,39.0313,1138129.0
2018-03-02 10:00:00,43.05,43.37,42.95,42.99,829624.0,39.0585,39.3489,38.9678,39.0041,829624.0
2018-03-02 10:05:00,43.0,43.0,42.64,42.73,797286.0,39.0132,39.0132,38.6865,38.7682,797286.0
2018-03-02 10:10:00,42.73,43.08,42.62,42.84,489752.0,38.7682,39.0857,38.6684,38.868,489752.0
2018-03-02 10:15:00,42.84,42.92,42.72,42.8,378368.0,38.868,38.9406,38.7591,38.8317,378368.0
2018-03-02 10:20:00,42.8,42.9,42.68,42.78,407446.0,38.8317,38.9224,38.7228,38.8136,407446.0
2018-03-02 10:25:00,42.76,43.46,42.68,43.11,731327.0,38.7954,39.4305,38.7228,39.113,731327.0
2018-03-02 10:30:00,43.1,43.3,42.89,43.01,498068.0,39.1039,39.2853,38.9134,39.0222,498068.0
2018-03-02 10:35:00,43.01,43.05,42.9,42.97,311649.0,39.0222,39.0585,38.9224,38.9859,311649.0
2018-03-02 10:40:00,42.97,43.17,42.94,43.16,367761.0,38.9859,39.1674,38.9587,39.1583,367761.0
2018-03-02 10:45:00,43.16,43.3,42.91,42.94,509695.0,39.1583,39.2853,38.9315,38.9587,509695.0
2018-03-02 10:50:00,42.95,42.97,42.7,42.91,428011.0,38.9678,38.9859,38.741,38.9315,428011.0
2018-03-02 10:55:00,42.91,43.01,42.75,42.79,274889.0,38.9315,39.0222,38.7863,38.8226,274889.0
2018-03-02 11:00:00,42.79,42.9,42.52,42.71,558734.0,38.8226,38.9224,38.5777,38.75,558734.0
2018-03-02 11:05:00,42.72,42.73,42.56,42.67,267690.0,38.7591,38.7682,38.614,38.7138,267690.0
2018-03-02 11:10:00,42.66,42.89,42.62,42.64,258263.0,38.7047,38.9134,38.6684,38.6865,258263.0
2018-03-02 11:15:00,42.65,42.97,42.62,42.66,257390.0,38.6956,38.9859,38.6684,38.7047,257390.0
2018-03-02 11:20:00,42.66,42.82,42.63,42.78,197157.0,38.7047,38.8498,38.6775,38.8136,197157.0
2018-03-02 11:25:00,42.78,43.13,42.76,43.07,248026.0,38.8136,39.1311,38.7954,39.0767,248026.0
2018-03-02 11:30:00,43.06,43.3,43.06,43.17,391621.0,39.0676,39.2853,39.0676,39.1674,391621.0
2018-03-02 11:35:00,43.17,43.26,43.1,43.25,201024.0,39.1674,39.249,39.1039,39.24,201024.0
2018-03-02 11:40:00,43.26,43.58,43.14,43.42,410368.0,39.249,39.5394,39.1402,39.3942,410368.0
2018-03-02 11:45:00,43.42,43.58,43.38,43.58,241887.0,39.3942,39.5394,39.3579,39.5394,241887.0
2018-03-02 11:50:00,43.58,43.74,43.46,43.48,339489.0,39.5394,39.6845,39.4305,39.4487,339489.0
2018-03-02 11:55:00,43.49,43.49,43.21,43.25,390529.0,39.4577,39.4577,39.2037,39.24,390529.0
2018-03-02 12:00:00,43.27,43.45,43.26,43.31,247907.0,39.2581,39.4214,39.249,39.2944,247907.0
2018-03-02 12:05:00,43.32,43.45,43.22,43.44,231759.0,39.3035,39.4214,39.2128,39.4124,231759.0
2018-03-02 12:10:00,43.44,43.8,43.16,43.21,294228.0,39.4124,39.739,39.1583,39.2037,294228.0
2018-03-02 12:15:00,43.23,43.34,43.05,43.07,233344.0,39.2218,39.3216,39.0585,39.0767,233344.0
2018-03-02 12:20:00,43.07,43.3,43.04,43.26,127716.0,39.0767,39.2853,39.0494,39.249,127716.0
2018-03-02 12:25:00,43.26,43.35,43.26,43.32,100975.0,39.249,39.3307,39.249,39.3035,100975.0
2018-03-02 12:30:00,43.34,43.38,43.16,43.19,125947.0,39.3216,39.3579,39.1583,39.1855,125947.0
2018-03-02 12:35:00,43.2,43.35,43.16,43.32,158312.0,39.1946,39.3307,39.1583,39.3035,158312.0
2018-03-02 12:40:00,43.31,43.55,43.25,43.53,217837.0,39.2944,39.5122,39.24,39.494,217837.0
2018-03-02 12:45:00,43.53,43.78,43.53,43.67,272347.0,39.494,39.7208,39.494,39.621,272347.0
2018-03-02 12:50:00,43.66,43.88,43.62,43.86,315505.0,39.612,39.8116,39.5757,39.7934,315505.0
2018-03-02 12:55:00,43.86,43.94,43.64,43.69,294449.0,39.7934,39.866,39.5938,39.6392,294449.0
2018-03-02 13:00:00,43.69,43.76,43.52,43.65,369816.0,39.6392,39.7027,39.4849,39.6029,369816.0
2018-03-02 13:05:00,43.65,43.77,43.57,43.7,352539.0,39.6029,39.7118,39.5303,39.6483,352539.0
2018-03-02 13:10:00,43.7,43.71,43.35,43.36,342778.0,39.6483,39.6573,39.3307,39.3398,342778.0
2018-03-02 13:15:00,43.36,43.69,43.35,43.55,491140.0,39.3398,39.6392,39.3307,39.5122,491140.0
2018-03-02 13:20:00,43.58,43.64,43.4,43.43,292507.0,39.5394,39.5938,39.3761,39.4033,292507.0
2018-03-02 13:25:00,43.44,43.55,43.26,43.33,140868.0,39.4124,39.5122,39.249,39.3126,140868.0
2018-03-02 13:30:00,43.32,43.41,43.25,43.28,99988.0,39.3035,39.3851,39.24,39.2672,99988.0
2018-03-02 13:35:00,43.29,43.31,43.1,43.16,199009.0,39.2763,39.2944,39.1039,39.1583,199009.0
2018-03-02 13:40:00,43.16,43.22,43.05,43.05,430553.0,39.1583,39.2128,39.0585,39.0585,430553.0
2018-03-02 13:45:00,43.05,43.14,42.99,43.05,230066.0,39.0585,39.1402,39.0041,39.0585,230066.0
2018-03-02 13:50:00,43.08,43.18,42.91,43.08,170300.0,39.0857,39.1765,38.9315,39.0857,170300.0
2018-03-02 13:55:00,43.07,43.18,42.99,43.16,101816.0,39.0767,39.1765,39.0041,39.1583,101816.0
2018-03-02 14:00:00,43.16,43.36,43.16,43.3,150455.0,39.1583,39.3398,39.1583,39.2853,150455.0
2018-03-02 14:05:00,43.3,43.34,43.25,43.25,83260.0,39.2853,39.3216,39.24,39.24,83260.0
2018-03-02 14:10:00,43.25,43.35,43.21,43.21,132747.0,39.24,39.3307,39.2037,39.2037,132747.0
2018-03-02 14:15:00,43.21,43.3,43.18,43.19,123723.0,39.2037,39.2853,39.1765,39.1855,123723.0
2018-03-02 14:20:00,43.19,43.22,43.03,43.1,122441.0,39.1855,39.2128,39.0404,39.1039,122441.0
2018-03-02 14:25:00,43.11,43.18,43.03,43.08,72893.0,39.113,39.1765,39.0404,39.0857,72893.0
2018-03-02 14:30:00,43.09,43.17,43.04,43.13,123516.0,39.0948,39.1674,39.0494,39.1311,123516.0
2018-03-02 14:35:00,43.12,43.32,43.11,43.32,76278.0,39.122,39.3035,39.113,39.3035,76278.0
2018-03-02 14:40:00,43.33,43.34,43.21,43.27,81929.0,39.3126,39.3216,39.2037,39.2581,81929.0
2018-03-02 14:45:00,43.27,43.32,43.23,43.29,65196.0,39.2581,39.3035,39.2218,39.2763,65196.0
2018-03-02 14:50:00,43.3,43.33,43.19,43.2,113430.0,39.2853,39.3126,39.1855,39.1946,113430.0
2018-03-02 14:55:00,43.17,43.18,43.04,43.06,139143.0,39.1674,39.1765,39.0494,39.0676,139143.0
2018-03-02 15:00:00,43.06,43.08,42.94,43.07,303632.0,39.0676,39.0857,38.9587,39.0767,303632.0
2018-03-02 15:05:00,43.07,43.22,43.04,43.22,128773.0,39.0767,39.2128,39.0494,39.2128,128773.0
2018-03-02 15:10:00,43.22,43.23,43.14,43.19,87130.0,39.2128,39.2218,39.1402,39.1855,87130.0
2018-03-02 15:15:00,43.2,43.27,43.1,43.24,123376.0,39.1946,39.2581,39.1039,39.2309,123376.0
2018-03-02 15:20:00,43.25,43.32,43.24,43.3,163401.0,39.24,39.3035,39.2309,39.2853,163401.0
2018-03-02 15:25:00,43.3,43.36,43.27,43.31,168155.0,39.2853,39.3398,39.2581,39.2944,168155.0
2018-03-02 15:30:00,43.3,43.46,43.3,43.41,178442.0,39.2853,39.4305,39.2853,39.3851,178442.0
2018-03-02 15:35:00,43.41,43.62,43.39,43.59,254696.0,39.3851,39.5757,39.367,39.5485,254696.0
2018-03-02 15:40:00,43.6,43.64,43.53,43.63,253487.0,39.5575,39.5938,39.494,39.5847,253487.0
2018-03-02 15:45:00,43.63,43.75,43.61,43.71,373534.0,39.5847,39.6936,39.5666,39.6573,373534.0
2018-03-02 15:50:00,43.72,43.88,43.71,43.79,538104.0,39.6664,39.8116,39.6573,39.7299,538104.0
2018-03-02 15:55:00,43.79,43.84,43.67,43.8,761090.0,39.7299,39.7753,39.621,39.739,761090.0
2018-03-05 09:30:00,43.45,43.65,42.36,42.73,1238294.0,39.4214,39.6029,38.4325,38.7682,1238294.0
2018-03-05 09:35:00,42.71,42.91,42.25,42.29,967043.0,38.75,38.9315,38.3327,38.369,967043.0
2018-03-05 09:40:00,42.29,42.29,42.0,42.07,901192.0,38.369,38.369,38.1059,38.1694,901192.0
2018-03-05 09:45:00,42.07,42.39,42.04,42.23,591665.0,38.1694,38.4597,38.1422,38.3145,591665.0
2018-03-05 09:50:00,42.22,42.34,41.89,42.08,1156164.0,38.3055,38.4143,38.0061,38.1785,1156164.0
2018-03-05 09:55:00,42.08,42.47,42.02,42.47,668116.0,38.1785,38.5323,38.124,38.5323,668116.0
2018-03-05 10:00:00,42.47,42.55,42.33,42.52,338365.0,38.5323,38.6049,38.4053,38.5777,338365.0
2018-03-05 10:05:00,42.51,42.54,42.23,42.24,316094.0,38.5686,38.5958,38.3145,38.3236,316094.0
2018-03-05 10:10:00,42.24,42.32,42.01,42.04,502815.0,38.3236,38.3962,38.1149,38.1422,502815.0
2018-03-05 10:15:00,42.04,42.19,42.02,42.07,411557.0,38.1422,38.2783,38.124,38.1694,411557.0
2018-03-05 10:20:00,42.07,42.28,42.04,42.18,387973.0,38.1694,38.3599,38.1422,38.2692,387973.0
2018-03-05 10:25:00,42.18,42.27,42.12,42.26,168790.0,38.2692,38.3508,38.2147,38.3418,168790.0
2018-03-05 10:30:00,42.27,42.4,42.26,42.32,198500.0,38.3508,38.4688,38.3418,38.3962,198500.0
2018-03-05 10:35:00,42.31,42.57,42.3,42.4,474733.0,38.3871,38.623,38.3781,38.4688,474733.0
2018-03-05 10:40:00,42.43,42.5,42.33,42.5,247450.0,38.496,38.5595,38.4053,38.5595,247450.0
2018-03-05 10:45:00,42.5,42.54,42.3,42.4,280734.0,38.5595,38.5958,38.3781,38.4688,280734.0
2018-03-05 10:50:00,42.41,42.48,42.3,42.34,207910.0,38.4779,38.5414,38.3781,38.4143,207910.0
2018-03-05 10:55:00,42.35,42.46,42.34,42.42,178091.0,38.4234,38.5232,38.4143,38.4869,178091.0
2018-03-05 11:00:00,42.42,42.47,42.39,42.44,191314.0,38.4869,38.5323,38.4597,38.5051,191314.0
2018-03-05 11:05:00,42.45,42.64,42.39,42.5,265488.0,38.5142,38.6865,38.4597,38.5595,265488.0
2018-03-05 11:10:00,42.5,42.6,42.48,42.52,190314.0,38.5595,38.6502,38.5414,38.5777,190314.0
2018-03-05 11:15:00,42.52,42.55,42.41,42.47,176207.0,38.5777,38.6049,38.4779,38.5323,176207.0
2018-03-05 11:20:00,42.49,42.55,42.47,42.53,123640.0,38.5504,38.6049,38.5323,38.5867,123640.0
2018-03-05 11:25:00,42.52,42.59,42.45,42.47,220701.0,38.5777,38.6412,38.5142,38.5323,220701.0
2018-03-05 11:30:00,42.47,42.69,42.47,42.65,154097.0,38.5323,38.7319,38.5323,38.6956,154097.0
2018-03-05 11:35:00,42.65,42.69,42.55,42.69,121826.0,38.6956,38.7319,38.6049,38.7319,121826.0
2018-03-05 11:40:00,42.69,42.84,42.68,42.81,238942.0,38.7319,38.868,38.7228,38.8408,238942.0
2018-03-05 11:45:00,42.81,42.93,42.79,42.91,433185.0,38.8408,38.9496,38.8226,38.9315,433185.0
2018-03-05 11:50:00,42.91,42.93,42.78,42.8,174456.0,38.9315,38.9496,38.8136,38.8317,174456.0
2018-03-05 11:55:00,42.8,42.84,42.72,42.79,151683.0,38.8317,38.868,38.7591,38.8226,151683.0
2018-03-05 12:00:00,42.79,42.97,42.76,42.96,152097.0,38.8226,38.9859,38.7954,38.9769,152097.0
2018-03-05 12:05:00,42.96,42.98,42.86,42.86,166740.0,38.9769,38.995,38.8861,38.8861,166740.0
2018-03-05 12:10:00,42.86,42.95,42.86,42.87,107485.0,38.8861,38.9678,38.8861,38.8952,107485.0
2018-03-05 12:15:00,42.87,42.92,42.82,42.83,129822.0,38.8952,38.9406,38.8498,38.8589,129822.0
2018-03-05 12:20:00,42.82,42.89,42.78,42.82,150821.0,38.8498,38.9134,38.8136,38.8498,150821.0
2018-03-05 12:25:00,42.81,42.9,42.8,42.86,102108.0,38.8408,38.9224,38.8317,38.8861,102108.0
2018-03-05 12:30:00,42.86,42.89,42.82,42.87,71334.0,38.8861,38.9134,38.8498,38.8952,71334.0
2018-03-05 12:35:00,42.88,42.94,42.85,42.93,95059.0,38.9043,38.9587,38.8771,38.9496,95059.0
2018-03-05 12:40:00,42.92,43.11,42.92,43.07,309085.0,38.9406,39.113,38.9406,39.0767,309085.0
2018-03-05 12:45:00,43.07,43.08,43.01,43.04,69028.0,39.0767,39.0857,39.0222,39.0494,69028.0
2018-03-05 12:50:00,43.04,43.04,42.98,43.0,103428.0,39.0494,39.0494,38.995,39.0132,103428.0
2018-03-05 12:55:00,43.0,43.08,42.98,43.07,79333.0,39.0132,39.0857,38.995,39.0767,79333.0
2018-03-05 13:00:00,43.08,43.15,43.02,43.12,80404.0,39.0857,39.1492,39.0313,39.122,80404.0
2018-03-05 13:05:00,43.12,43.2,43.1,43.17,92767.0,39.122,39.1946,39.1039,39.1674,92767.0
2018-03-05 13:10:00,43.16,43.27,43.15,43.16,121431.0,39.1583,39.2581,39.1492,39.1583,121431.0
2018-03-05 13:15:00,43.17,43.2,43.11,43.13,63555.0,39.1674,39.1946,39.113,39.1311,63555.0
2018-03-05 13:20:00,43.14,43.16,43.01,43.02,96546.0,39.1402,39.1583,39.0222,39.0313,96546.0
2018-03-05 13:25:00,43.03,43.07,42.98,43.05,124523.0,39.0404,39.0767,38.995,39.0585,124523.0
2018-03-05 13:30:00,43.05,43.1,43.02,43.05,116693.0,39.0585,39.1039,39.0313,39.0585,116693.0
2018-03-05 13:35:00,43.05,43.1,43.04,43.08,85821.0,39.0585,39.1039,39.0494,39.0857,85821.0
2018-03-05 13:40:00,43.07,43.09,42.98,43.02,63628.0,39.0767,39.0948,38.995,39.0313,63628.0
2018-03-05 13:45:00,43.01,43.03,42.97,43.0,152031.0,39.0222,39.0404,38.9859,39.0132,152031.0
2018-03-05 13:50:00,43.0,43.04,42.98,42.99,108464.0,39.0132,39.0494,38.995,39.0041,108464.0
2018-03-05 13:55:00,43.0,43.01,42.98,43.01,84552.0,39.0132,39.0222,38.995,39.0222,84552.0
2018-03-05 14:00:00,43.01,43.05,42.98,42.98,109932.0,39.0222,39.0585,38.995,38.995,109932.0
2018-03-05 14:05:00,42.98,42.99,42.9,42.97,126784.0,38.995,39.0041,38.9224,38.9859,126784.0
2018-03-05 14:10:00,42.97,42.99,42.82,42.83,131670.0,38.9859,39.0041,38.8498,38.8589,131670.0
2018-03-05 14:15:00,42.84,42.97,42.83,42.86,96136.0,38.868,38.9859,38.8589,38.8861,96136.0
2018-03-05 14:20:00,42.86,42.92,42.85,42.89,67910.0,38.8861,38.9406,38.8771,38.9134,67910.0
2018-03-05 14:25:00,42.89,42.98,42.88,42.93,85372.0,38.9134,38.995,38.9043,38.9496,85372.0
2018-03-05 14:30:00,42.93,43.06,42.93,42.98,88584.0,38.9496,39.0676,38.9496,38.995,88584.0
2018-03-05 14:35:00,42.98,43.04,42.93,43.02,76802.0,38.995,39.0494,38.9496,39.0313,76802.0
2018-03-05 14:40:00,43.02,43.06,42.96,43.05,74692.0,39.0313,39.0676,38.9769,39.0585,74692.0
2018-03-05 14:45:00,43.05,43.09,42.99,43.09,83804.0,39.0585,39.0948,39.0041,39.0948,83804.0
2018-03-05 14:50:00,43.09,43.12,43.01,43.02,167563.0,39.0948,39.122,39.0222,39.0313,167563.0
2018-03-05 14:55:00,43.02,43.14,43.01,43.1,124278.0,39.0313,39.1402,39.0222,39.1039,124278.0
2018-03-05 15:00:00,43.09,43.19,43.09,43.15,99123.0,39.0948,39.1855,39.0948,39.1492,99123.0
2018-03-05 15:05:00,43.16,43.24,43.1,43.12,129920.0,39.1583,39.2309,39.1039,39.122,129920.0
2018-03-05 15:10:00,43.13,43.14,43.07,43.09,98871.0,39.1311,39.1402,39.0767,39.0948,98871.0
2018-03-05 15:15:00,43.09,43.11,43.06,43.1,89979.0,39.0948,39.113,39.0676,39.1039,89979.0
2018-03-05 15:20:00,43.11,43.13,43.06,43.07,136742.0,39.113,39.1311,39.0676,39.0767,136742.0
2018-03-05 15:25:00,43.07,43.08,42.98,43.03,175872.0,39.0767,39.0857,38.995,39.0404,175872.0
2018-03-05 15:30:00,43.02,43.1,42.99,43.05,195644.0,39.0313,39.1039,39.0041,39.0585,195644.0
2018-03-05 15:35:00,43.06,43.07,42.98,43.06,152302.0,39.0676,39.0767,38.995,39.0676,152302.0
2018-03-05 15:40:00,43.06,43.11,43.04,43.08,211635.0,39.0676,39.113,39.0494,39.0857,211635.0
2018-03-05 15:45:00,43.07,43.08,43.03,43.03,178291.0,39.0767,39.0857,39.0404,39.0404,178291.0
2018-03-05 15:50:00,43.02,43.03,42.92,42.95,308206.0,39.0313,39.0404,38.9406,38.9678,308206.0
2018-03-05 15:55:00,42.94,43.0,42.91,42.98,440509.0,38.9587,39.0132,38.9315,38.995,440509.0
2018-03-06 09:30:00,43.53,43.71,43.21,43.35,1148911.0,39.494,39.6573,39.2037,39.3307,1148911.0
2018-03-06 09:35:00,43.35,43.54,43.19,43.25,658821.0,39.3307,39.5031,39.1855,39.24,658821.0
2018-03-06 09:40:00,43.24,43.3,43.13,43.13,377593.0,39.2309,39.2853,39.1311,39.1311,377593.0
2018-03-06 09:45:00,43.13,43.4,43.09,43.3,315119.0,39.1311,39.3761,39.0948,39.2853,315119.0
2018-03-06 09:50:00,43.3,43.48,43.27,43.43,216240.0,39.2853,39.4487,39.2581,39.4033,216240.0
2018-03-06 09:55:00,43.44,43.67,43.42,43.56,292904.0,39.4124,39.621,39.3942,39.5212,292904.0
2018-03-06 10:00:00,43.55,43.6,43.27,43.3,263748.0,39.5122,39.5575,39.2581,39.2853,263748.0
2018-03-06 10:05:00,43.3,43.34,43.1,43.21,436386.0,39.2853,39.3216,39.1039,39.2037,436386.0
2018-03-06 10:10:00,43.21,43.36,43.11,43.34,374121.0,39.2037,39.3398,39.113,39.3216,374121.0
2018-03-06 10:15:00,43.34,43.43,43.29,43.33,223103.0,39.3216,39.4033,39.2763,39.3126,223103.0
2018-03-06 10:20:00,43.34,43.35,43.18,43.3,223859.0,39.3216,39.3307,39.1765,39.2853,223859.0
2018-03-06 10:25:00,43.29,43.38,43.26,43.35,118962.0,39.2763,39.3579,39.249,39.3307,118962.0
2018-03-06 10:30:00,43.35,43.41,43.3,43.38,121886.0,39.3307,39.3851,39.2853,39.3579,121886.0
2018-03-06 10:35:00,43.37,43.37,43.22,43.24,130069.0,39.3489,39.3489,39.2128,39.2309,130069.0
2018-03-06 10:40:00,43.24,43.38,43.15,43.34,179771.0,39.2309,39.3579,39.1492,39.3216,179771.0
2018-03-06 10:45:00,43.33,43.34,43.16,43.18,139089.0,39.3126,39.3216,39.1583,39.1765,139089.0
2018-03-06 10:50:00,43.18,43.19,43.02,43.05,226966.0,39.1765,39.1855,39.0313,39.0585,226966.0
2018-03-06 10:55:00,43.04,43.05,42.84,42.88,361623.0,39.0494,39.0585,38.868,38.9043,361623.0
2018-03-06 11:00:00,42.89,42.93,42.7,42.85,252166.0,38.9134,38.9496,38.741,38.8771,252166.0
2018-03-06 11:05:00,42.86,42.99,42.82,42.94,134137.0,38.8861,39.0041,38.8498,38.9587,134137.0
2018-03-06 11:10:00,42.95,42.98,42.83,42.94,86695.0,38.9678,38.995,38.8589,38.9587,86695.0
2018-03-06 11:15:00,42.94,42.96,42.81,42.9,93631.0,38.9587,38.9769,38.8408,38.9224,93631.0
2018-03-06 11:20:00,42.89,42.9,42.75,42.78,127798.0,38.9134,38.9224,38.7863,38.8136,127798.0
2018-03-06 11:25:00,42.78,42.81,42.69,42.78,148527.0,38.8136,38.8408,38.7319,38.8136,148527.0
2018-03-06 11:30:00,42.79,42.99,42.77,42.89,104210.0,38.8226,39.0041,38.8045,38.9134,104210.0
2018-03-06 11:35:00,42.9,43.04,42.89,42.94,198320.0,38.9224,39.0494,38.9134,38.9587,198320.0
2018-03-06 11:40:00,42.94,43.02,42.9,42.93,129106.0,38.9587,39.0313,38.9224,38.9496,129106.0
2018-03-06 11:45:00,42.93,43.01,42.92,42.97,88231.0,38.9496,39.0222,38.9406,38.9859,88231.0
2018-03-06 11:50:00,42.97,42.97,42.83,42.89,159960.0,38.9859,38.9859,38.8589,38.9134,159960.0
2018-03-06 11:55:00,42.89,42.99,42.83,42.94,74997.0,38.9134,39.0041,38.8589,38.9587,74997.0
2018-03-06 12:00:00,42.94,43.13,42.94,43.08,209454.0,38.9587,39.1311,38.9587,39.0857,209454.0
2018-03-06 12:05:00,43.07,43.1,42.97,43.03,267971.0,39.0767,39.1039,38.9859,39.0404,267971.0
2018-03-06 12:10:00,43.04,43.11,42.99,43.1,99312.0,39.0494,39.113,39.0041,39.1039,99312.0
2018-03-06 12:15:00,43.1,43.13,42.97,43.04,108766.0,39.1039,39.1311,38.9859,39.0494,108766.0
2018-03-06 12:20:00,43.04,43.06,42.89,42.9,110196.0,39.0494,39.0676,38.9134,38.9224,110196.0
2018-03-06 12:25:00,42.9,43.0,42.89,42.96,55522.0,38.9224,39.0132,38.9134,38.9769,55522.0
2018-03-06 12:30:00,42.96,43.0,42.93,42.96,52569.0,38.9769,39.0132,38.9496,38.9769,52569.0
2018-03-06 12:35:00,42.96,43.0,42.9,43.0,63292.0,38.9769,39.0132,38.9224,39.0132,63292.0
2018-03-06 12:40:00,42.99,43.2,42.95,43.18,99977.0,39.0041,39.1946,38.9678,39.1765,99977.0
2018-03-06 12:45:00,43.18,43.22,43.1,43.22,92232.0,39.1765,39.2128,39.1039,39.2128,92232.0
2018-03-06 12:50:00,43.21,43.26,43.19,43.25,142867.0,39.2037,39.249,39.1855,39.24,142867.0
2018-03-06 12:55:00,43.25,43.37,43.22,43.29,176668.0,39.24,39.3489,39.2128,39.2763,176668.0
2018-03-06 13:00:00,43.3,43.4,43.24,43.24,130364.0,39.2853,39.3761,39.2309,39.2309,130364.0
2018-03-06 13:05:00,43.24,43.26,43.18,43.19,105592.0,39.2309,39.249,39.1765,39.1855,105592.0
2018-03-06 13:10:00,43.18,43.26,43.16,43.18,72107.0,39.1765,39.249,39.1583,39.1765,72107.0
2018-03-06 13:15:00,43.18,43.22,43.14,43.15,74283.0,39.1765,39.2128,39.1402,39.1492,74283.0
2018-03-06 13:20:00,43.15,43.17,43.08,43.15,73376.0,39.1492,39.1674,39.0857,39.1492,73376.0
2018-03-06 13:25:00,43.15,43.24,43.12,43.24,127383.0,39.1492,39.2309,39.122,39.2309,127383.0
2018-03-06 13:30:00,43.23,43.27,43.12,43.14,68176.0,39.2218,39.2581,39.122,39.1402,68176.0
2018-03-06 13:35:00,43.14,43.15,43.04,43.05,59511.0,39.1402,39.1492,39.0494,39.0585,59511.0
2018-03-06 13:40:00,43.05,43.12,43.05,43.11,48876.0,39.0585,39.122,39.0585,39.113,48876.0
2018-03-06 13:45:00,43.12,43.14,43.05,43.05,94745.0,39.122,39.1402,39.0585,39.0585,94745.0
2018-03-06 13:50:00,43.05,43.06,42.95,42.98,93358.0,39.0585,39.0676,38.9678,38.995,93358.0
2018-03-06 13:55:00,42.98,42.99,42.91,42.97,61501.0,38.995,39.0041,38.9315,38.9859,61501.0
2018-03-06 14:00:00,42.97,43.01,42.93,42.95,53066.0,38.9859,39.0222,38.9496,38.9678,53066.0
2018-03-06 14:05:00,42.94,42.94,42.86,42.91,93333.0,38.9587,38.9587,38.8861,38.9315,93333.0
2018-03-06 14:10:00,42.91,42.98,42.89,42.94,46540.0,38.9315,38.995,38.9134,38.9587,46540.0
2018-03-06 14:15:00,42.94,42.98,42.9,42.95,41880.0,38.9587,38.995,38.9224,38.9678,41880.0
2018-03-06 14:20:00,42.96,43.03,42.95,42.99,51255.0,38.9769,39.0404,38.9678,39.0041,51255.0
2018-03-06 14:25:00,42.99,43.01,42.96,42.98,66733.0,39.0041,39.0222,38.9769,38.995,66733.0
2018-03-06 14:30:00,42.99,43.01,42.97,42.99,63121.0,39.0041,39.0222,38.9859,39.0041,63121.0
2018-03-06 14:35:00,42.99,43.05,42.99,43.02,50194.0,39.0041,39.0585,39.0041,39.0313,50194.0
2018-03-06 14:40:00,43.02,43.07,43.01,43.07,52294.0,39.0313,39.0767,39.0222,39.0767,52294.0
2018-03-06 14:45:00,43.07,43.11,43.04,43.09,61750.0,39.0767,39.113,39.0494,39.0948,61750.0
2018-03-06 14:50:00,43.09,43.09,43.02,43.03,53536.0,39.0948,39.0948,39.0313,39.0404,53536.0
2018-03-06 14:55:00,43.02,43.09,43.02,43.07,45323.0,39.0313,39.0948,39.0313,39.0767,45323.0
2018-03-06 15:00:00,43.07,43.11,42.97,43.0,79247.0,39.0767,39.113,38.9859,39.0132,79247.0
2018-03-06 15:05:00,43.0,43.02,42.97,43.0,50298.0,39.0132,39.0313,38.9859,39.0132,50298.0
2018-03-06 15:10:00,42.99,43.04,42.98,42.98,68461.0,39.0041,39.0494,38.995,38.995,68461.0
2018-03-06 15:15:00,42.99,43.03,42.98,43.0,57961.0,39.0041,39.0404,38.995,39.0132,57961.0
2018-03-06 15:20:00,43.0,43.05,42.99,42.99,42789.0,39.0132,39.0585,39.0041,39.0041,42789.0
2018-03-06 15:25:00,42.99,43.06,42.98,43.02,55553.0,39.0041,39.0676,38.995,39.0313,55553.0
2018-03-06 15:30:00,43.02,43.09,43.02,43.08,60104.0,39.0313,39.0948,39.0313,39.0857,60104.0
2018-03-06 15:35:00,43.07,43.08,43.01,43.01,73414.0,39.0767,39.0857,39.0222,39.0222,73414.0
2018-03-06 15:40:00,43.02,43.06,43.01,43.03,96221.0,39.0313,39.0676,39.0222,39.0404,96221.0
2018-03-06 15:45:00,43.03,43.06,43.0,43.02,127924.0,39.0404,39.0676,39.0132,39.0313,127924.0
2018-03-06 15:50:00,43.02,43.15,43.02,43.12,194488.0,39.0313,39.1492,39.0313,39.122,194488.0
2018-03-06 15:55:00,43.12,43.15,43.05,43.14,340101.0,39.122,39.1492,39.0585,39.1402,340101.0
2018-03-07 09:30:00,42.79,43.13,42.61,43.1,639001.0,38.8226,39.1311,38.6593,39.1039,639001.0
2018-03-07 09:35:00,43.1,43.25,42.96,43.22,276706.0,39.1039,39.24,38.9769,39.2128,276706.0
2018-03-07 09:40:00,43.21,43.43,43.17,43.21,351484.0,39.2037,39.4033,39.1674,39.2037,351484.0
2018-03-07 09:45:00,43.21,43.33,43.0,43.07,288505.0,39.2037,39.3126,39.0132,39.0767,288505.0
2018-03-07 09:50:00,43.08,43.17,43.01,43.04,146333.0,39.0857,39.1674,39.0222,39.0494,146333.0
2018-03-07 09:55:00,43.05,43.12,42.93,42.94,173672.0,39.0585,39.122,38.9496,38.9587,173672.0
2018-03-07 10:00:00,42.93,42.98,42.84,42.93,136249.0,38.9496,38.995,38.868,38.9496,136249.0
2018-03-07 10:05:00,42.92,43.0,42.91,42.98,128199.0,38.9406,39.0132,38.9315,38.995,128199.0
2018-03-07 10:10:00,42.98,43.0,42.82,42.84,116823.0,38.995,39.0132,38.8498,38.868,116823.0
2018-03-07 10:15:00,42.84,42.95,42.8,42.95,155950.0,38.868,38.9678,38.8317,38.9678,155950.0
2018-03-07 10:20:00,42.94,43.08,42.91,43.07,103985.0,38.9587,39.0857,38.9315,39.0767,103985.0
2018-03-07 10:25:00,43.07,43.12,42.98,43.12,84286.0,39.0767,39.122,38.995,39.122,84286.0
2018-03-07 10:30:00,43.12,43.19,43.04,43.18,96792.0,39.122,39.1855,39.0494,39.1765,96792.0
2018-03-07 10:35:00,43.19,43.31,43.14,43.27,120273.0,39.1855,39.2944,39.1402,39.2581,120273.0
2018-03-07 10:40:00,43.28,43.3,43.2,43.22,91195.0,39.2672,39.2853,39.1946,39.2128,91195.0
2018-03-07 10:45:00,43.22,43.32,43.17,43.31,170174.0,39.2128,39.3035,39.1674,39.2944,170174.0
2018-03-07 10:50:00,43.31,43.42,43.25,43.31,141390.0,39.2944,39.3942,39.24,39.2944,141390.0
2018-03-07 10:55:00,43.31,43.4,43.27,43.4,97445.0,39.2944,39.3761,39.2581,39.3761,97445.0
2018-03-07 11:00:00,43.39,43.44,43.31,43.33,148987.0,39.367,39.4124,39.2944,39.3126,148987.0
2018-03-07 11:05:00,43.33,43.4,43.31,43.38,65407.0,39.3126,39.3761,39.2944,39.3579,65407.0
2018-03-07 11:10:00,43.39,43.39,43.26,43.29,66186.0,39.367,39.367,39.249,39.2763,66186.0
2018-03-07 11:15:00,43.28,43.29,43.07,43.08,102399.0,39.2672,39.2763,39.0767,39.0857,102399.0
2018-03-07 11:20:00,43.09,43.13,43.05,43.13,102090.0,39.0948,39.1311,39.0585,39.1311,102090.0
2018-03-07 11:25:00,43.13,43.24,43.12,43.24,95607.0,39.1311,39.2309,39.122,39.2309,95607.0
2018-03-07 11:30:00,43.24,43.3,43.14,43.18,102400.0,39.2309,39.2853,39.1402,39.1765,102400.0
2018-03-07 11:35:00,43.18,43.26,43.17,43.21,51038.0,39.1765,39.249,39.1674,39.2037,51038.0
2018-03-07 11:40:00,43.2,43.27,43.18,43.22,75910.0,39.1946,39.2581,39.1765,39.2128,75910.0
2018-03-07 11:45:00,43.23,43.24,43.14,43.17,72324.0,39.2218,39.2309,39.1402,39.1674,72324.0
2018-03-07 11:50:00,43.16,43.19,43.12,43.15,49734.0,39.1583,39.1855,39.122,39.1492,49734.0
2018-03-07 11:55:00,43.16,43.16,43.06,43.06,52110.0,39.1583,39.1583,39.0676,39.0676,52110.0
2018-03-07 12:00:00,43.06,43.14,43.05,43.1,168512.0,39.0676,39.1402,39.0585,39.1039,168512.0
2018-03-07 12:05:00,43.09,43.17,43.06,43.06,71753.0,39.0948,39.1674,39.0676,39.0676,71753.0
2018-03-07 12:10:00,43.07,43.11,43.02,43.11,70961.0,39.0767,39.113,39.0313,39.113,70961.0
2018-03-07 12:15:00,43.1,43.19,43.06,43.15,51412.0,39.1039,39.1855,39.0676,39.1492,51412.0
2018-03-07 12:20:00,43.16,43.2,43.1,43.13,50972.0,39.1583,39.1946,39.1039,39.1311,50972.0
2018-03-07 12:25:00,43.13,43.31,43.13,43.27,79250.0,39.1311,39.2944,39.1311,39.2581,79250.0
2018-03-07 12:30:00,43.27,43.31,43.23,43.24,50017.0,39.2581,39.2944,39.2218,39.2309,50017.0
2018-03-07 12:35:00,43.24,43.26,43.17,43.24,55090.0,39.2309,39.249,39.1674,39.2309,55090.0
2018-03-07 12:40:00,43.24,43.33,43.22,43.27,117442.0,39.2309,39.3126,39.2128,39.2581,117442.0
2018-03-07 12:45:00,43.26,43.4,43.25,43.34,86654.0,39.249,39.3761,39.24,39.3216,86654.0
2018-03-07 12:50:00,43.34,43.36,43.29,43.32,45459.0,39.3216,39.3398,39.2763,39.3035,45459.0
2018-03-07 12:55:00,43.33,43.36,43.32,43.32,59891.0,39.3126,39.3398,39.3035,39.3035,59891.0
2018-03-07 13:00:00,43.32,43.32,43.27,43.29,91135.0,39.3035,39.3035,39.2581,39.2763,91135.0
2018-03-07 13:05:00,43.29,43.37,43.28,43.33,98892.0,39.2763,39.3489,39.2672,39.3126,98892.0
2018-03-07 13:10:00,43.34,43.39,43.29,43.34,71525.0,39.3216,39.367,39.2763,39.3216,71525.0
2018-03-07 13:15:00,43.34,43.39,43.29,43.38,80365.0,39.3216,39.367,39.2763,39.3579,80365.0
2018-03-07 13:20:00,43.39,43.49,43.38,43.47,152326.0,39.367,39.4577,39.3579,39.4396,152326.0
2018-03-07 13:25:00,43.48,43.61,43.47,43.61,113538.0,39.4487,39.5666,39.4396,39.5666,113538.0
2018-03-07 13:30:00,43.61,43.64,43.56,43.57,64831.0,39.5666,39.5938,39.5212,39.5303,64831.0
2018-03-07 13:35:00,43.57,43.6,43.51,43.58,60482.0,39.5303,39.5575,39.4759,39.5394,60482.0
2018-03-07 13:40:00,43.58,43.61,43.53,43.56,82269.0,39.5394,39.5666,39.494,39.5212,82269.0
2018-03-07 13:45:00,43.57,43.58,43.5,43.53,72052.0,39.5303,39.5394,39.4668,39.494,72052.0
2018-03-07 13:50:00,43.54,43.57,43.51,43.57,40344.0,39.5031,39.5303,39.4759,39.5303,40344.0
2018-03-07 13:55:00,43.56,43.56,43.5,43.51,32027.0,39.5212,39.5212,39.4668,39.4759,32027.0
2018-03-07 14:00:00,43.51,43.59,43.41,43.56,85280.0,39.4759,39.5485,39.3851,39.5212,85280.0
2018-03-07 14:05:00,43.56,43.61,43.56,43.59,51495.0,39.5212,39.5666,39.5212,39.5485,51495.0
2018-03-07 14:10:00,43.6,43.88,43.59,43.86,217791.0,39.5575,39.8116,39.5485,39.7934,217791.0
2018-03-07 14:15:00,43.86,43.9,43.82,43.89,145590.0,39.7934,39.8297,39.7571,39.8206,145590.0
2018-03-07 14:20:00,43.89,43.9,43.77,43.88,124072.0,39.8206,39.8297,39.7118,39.8116,124072.0
2018-03-07 14:25:00,43.89,43.97,43.88,43.91,156438.0,39.8206,39.8932,39.8116,39.8388,156438.0
2018-03-07 14:30:00,43.91,43.99,43.89,43.98,141111.0,39.8388,39.9114,39.8206,39.9023,141111.0
2018-03-07 14:35:00,43.98,44.14,43.98,44.08,235715.0,39.9023,40.0475,39.9023,39.993,235715.0
2018-03-07 14:40:00,44.08,44.13,44.07,44.08,93864.0,39.993,40.0384,39.9839,39.993,93864.0
2018-03-07 14:45:00,44.08,44.17,44.05,44.14,134050.0,39.993,40.0747,39.9658,40.0475,134050.0
2018-03-07 14:50:00,44.14,44.18,44.05,44.12,118359.0,40.0475,40.0837,39.9658,40.0293,118359.0
2018-03-07 14:55:00,44.11,44.18,44.07,44.11,101763.0,40.0202,40.0837,39.9839,40.0202,101763.0
2018-03-07 15:00:00,44.09,44.24,44.09,44.22,137345.0,40.0021,40.1382,40.0021,40.12,137345.0
2018-03-07 15:05:00,44.23,44.3,44.22,44.23,163723.0,40.1291,40.1926,40.12,40.1291,163723.0
2018-03-07 15:10:00,44.23,44.36,44.22,44.32,289622.0,40.1291,40.2471,40.12,40.2108,289622.0
2018-03-07 15:15:00,44.32,44.38,44.29,44.33,147862.0,40.2108,40.2652,40.1836,40.2198,147862.0
2018-03-07 15:20:00,44.32,44.41,44.28,44.38,130987.0,40.2108,40.2924,40.1745,40.2652,130987.0
2018-03-07 15:25:00,44.39,44.43,44.33,44.42,134622.0,40.2743,40.3106,40.2198,40.3015,134622.0
2018-03-07 15:30:00,44.43,44.49,44.41,44.43,138851.0,40.3106,40.365,40.2924,40.3106,138851.0
2018-03-07 15:35:00,44.43,44.49,44.42,44.46,144073.0,40.3106,40.365,40.3015,40.3378,144073.0
2018-03-07 15:40:00,44.46,44.49,44.44,44.48,169316.0,40.3378,40.365,40.3196,40.3559,169316.0
2018-03-07 15:45:00,44.48,44.54,44.45,44.45,235460.0,40.3559,40.4104,40.3287,40.3287,235460.0
2018-03-07 15:50:00,44.45,44.48,44.39,44.41,272332.0,40.3287,40.3559,40.2743,40.2924,272332.0
2018-03-07 15:55:00,44.41,44.48,44.4,44.41,514121.0,40.2924,40.3559,40.2834,40.2924,514121.0
2018-03-08 09:30:00,44.51,45.0,44.5,44.9,787372.0,40.3832,40.8277,40.3741,40.737,787372.0
2018-03-08 09:35:00,44.9,45.27,44.89,45.14,660751.0,40.737,41.0727,40.7279,40.9547,660751.0
2018-03-08 09:40:00,45.13,45.45,45.06,45.25,492778.0,40.9457,41.236,40.8822,41.0545,492778.0
2018-03-08 09:45:00,45.25,45.39,45.16,45.25,278911.0,41.0545,41.1816,40.9729,41.0545,278911.0
2018-03-08 09:50:00,45.26,45.43,45.23,45.27,301308.0,41.0636,41.2179,41.0364,41.0727,301308.0
2018-03-08 09:55:00,45.27,45.35,45.17,45.31,249588.0,41.0727,41.1453,40.982,41.109,249588.0
2018-03-08 10:00:00,45.31,45.32,45.08,45.11,272177.0,41.109,41.1181,40.9003,40.9275,272177.0
2018-03-08 10:05:00,45.11,45.15,44.87,44.91,309326.0,40.9275,40.9638,40.7098,40.7461,309326.0
2018-03-08 10:10:00,44.92,45.01,44.86,44.99,311385.0,40.7551,40.8368,40.7007,40.8186,311385.0
2018-03-08 10:15:00,44.99,45.02,44.75,44.81,197721.0,40.8186,40.8459,40.6009,40.6553,197721.0
2018-03-08 10:20:00,44.81,44.9,44.78,44.81,104544.0,40.6553,40.737,40.6281,40.6553,104544.0
2018-03-08 10:25:00,44.81,44.96,44.8,44.85,123722.0,40.6553,40.7914,40.6463,40.6916,123722.0
2018-03-08 10:30:00,44.85,45.09,44.83,45.01,157988.0,40.6916,40.9094,40.6735,40.8368,157988.0
2018-03-08 10:35:00,45.01,45.07,44.81,44.83,96985.0,40.8368,40.8912,40.6553,40.6735,96985.0
2018-03-08 10:40:00,44.83,45.09,44.82,45.09,131343.0,40.6735,40.9094,40.6644,40.9094,131343.0
2018-03-08 10:45:00,45.09,45.17,44.98,45.04,167206.0,40.9094,40.982,40.8096,40.864,167206.0
2018-03-08 10:50:00,45.04,45.24,45.02,45.21,156980.0,40.864,41.0455,40.8459,41.0183,156980.0
2018-03-08 10:55:00,45.21,45.22,45.05,45.2,142230.0,41.0183,41.0273,40.8731,41.0092,142230.0
2018-03-08 11:00:00,45.2,45.42,45.16,45.42,193285.0,41.0092,41.2088,40.9729,41.2088,193285.0
2018-03-08 11:05:00,45.42,45.44,45.25,45.33,198778.0,41.2088,41.2269,41.0545,41.1271,198778.0
2018-03-08 11:10:00,45.33,45.43,45.31,45.4,110509.0,41.1271,41.2179,41.109,41.1906,110509.0
2018-03-08 11:15:00,45.4,45.44,45.31,45.31,173251.0,41.1906,41.2269,41.109,41.109,173251.0
2018-03-08 11:20:00,45.31,45.45,45.27,45.44,108977.0,41.109,41.236,41.0727,41.2269,108977.0
2018-03-08 11:25:00,45.45,45.53,45.42,45.45,196483.0,41.236,41.3086,41.2088,41.236,196483.0
2018-03-08 11:30:00,45.44,45.5,45.35,45.4,120410.0,41.2269,41.2814,41.1453,41.1906,120410.0
2018-03-08 11:35:00,45.4,45.47,45.25,45.27,168996.0,41.1906,41.2541,41.0545,41.0727,168996.0
2018-03-08 11:40:00,45.27,45.27,45.08,45.09,225567.0,41.0727,41.0727,40.9003,40.9094,225567.0
2018-03-08 11:45:00,45.1,45.13,45.03,45.11,198987.0,40.9184,40.9457,40.8549,40.9275,198987.0
2018-03-08 11:50:00,45.1,45.12,44.98,45.1,120902.0,40.9184,40.9366,40.8096,40.9184,120902.0
2018-03-08 11:55:00,45.1,45.17,45.03,45.05,108949.0,40.9184,40.982,40.8549,40.8731,108949.0
2018-03-08 12:00:00,45.05,45.16,45.03,45.12,81105.0,40.8731,40.9729,40.8549,40.9366,81105.0
2018-03-08 12:05:00,45.12,45.14,45.01,45.03,84678.0,40.9366,40.9547,40.8368,40.8549,84678.0
2018-03-08 12:10:00,45.03,45.05,44.91,45.02,243309.0,40.8549,40.8731,40.7461,40.8459,243309.0
2018-03-08 12:15:00,45.02,45.12,45.01,45.11,120832.0,40.8459,40.9366,40.8368,40.9275,120832.0
2018-03-08 12:20:00,45.12,45.18,45.0,45.0,108638.0,40.9366,40.991,40.8277,40.8277,108638.0
2018-03-08 12:25:00,44.98,45.15,44.96,45.09,113220.0,40.8096,40.9638,40.7914,40.9094,113220.0
2018-03-08 12:30:00,45.09,45.2,45.06,45.15,180405.0,40.9094,41.0092,40.8822,40.9638,180405.0
2018-03-08 12:35:00,45.14,45.31,45.14,45.27,244206.0,40.9547,41.109,40.9547,41.0727,244206.0
2018-03-08 12:40:00,45.27,45.35,45.21,45.34,148759.0,41.0727,41.1453,41.0183,41.1362,148759.0
2018-03-08 12:45:00,45.35,45.41,45.34,45.36,100625.0,41.1453,41.1997,41.1362,41.1543,100625.0
2018-03-08 12:50:00,45.36,45.39,45.22,45.26,83642.0,41.1543,41.1816,41.0273,41.0636,83642.0
2018-03-08 12:55:00,45.26,45.36,45.23,45.36,96810.0,41.0636,41.1543,41.0364,41.1543,96810.0
2018-03-08 13:00:00,45.36,45.37,45.2,45.29,151889.0,41.1543,41.1634,41.0092,41.0908,151889.0
2018-03-08 13:05:00,45.29,45.33,45.26,45.32,71761.0,41.0908,41.1271,41.0636,41.1181,71761.0
2018-03-08 13:10:00,45.32,45.37,45.28,45.31,150069.0,41.1181,41.1634,41.0818,41.109,150069.0
2018-03-08 13:15:00,45.3,45.33,45.19,45.24,48687.0,41.0999,41.1271,41.0001,41.0455,48687.0
2018-03-08 13:20:00,45.24,45.27,45.18,45.19,57740.0,41.0455,41.0727,40.991,41.0001,57740.0
2018-03-08 13:25:00,45.19,45.2,45.04,45.13,99564.0,41.0001,41.0092,40.864,40.9457,99564.0
2018-03-08 13:30:00,45.14,45.15,45.01,45.11,125938.0,40.9547,40.9638,40.8368,40.9275,125938.0
2018-03-08 13:35:00,45.1,45.15,45.04,45.05,58940.0,40.9184,40.9638,40.864,40.8731,58940.0
2018-03-08 13:40:00,45.05,45.15,45.05,45.05,54647.0,40.8731,40.9638,40.8731,40.8731,54647.0
2018-03-08 13:45:00,45.04,45.1,45.03,45.05,58065.0,40.864,40.9184,40.8549,40.8731,58065.0
2018-03-08 13:50:00,45.05,45.15,45.04,45.13,43971.0,40.8731,40.9638,40.864,40.9457,43971.0
2018-03-08 13:55:00,45.13,45.36,45.12,45.36,177213.0,40.9457,41.1543,40.9366,41.1543,177213.0
2018-03-08 14:00:00,45.37,45.38,45.27,45.36,122246.0,41.1634,41.1725,41.0727,41.1543,122246.0
2018-03-08 14:05:00,45.36,45.4,45.29,45.35,124217.0,41.1543,41.1906,41.0908,41.1453,124217.0
2018-03-08 14:10:00,45.35,45.55,45.31,45.55,228304.0,41.1453,41.3267,41.109,41.3267,228304.0
2018-03-08 14:15:00,45.55,45.58,45.49,45.52,133444.0,41.3267,41.3539,41.2723,41.2995,133444.0
2018-03-08 14:20:00,45.52,45.52,45.37,45.43,75237.0,41.2995,41.2995,41.1634,41.2179,75237.0
2018-03-08 14:25:00,45.44,45.6,45.42,45.58,100023.0,41.2269,41.3721,41.2088,41.3539,100023.0
2018-03-08 14:30:00,45.57,45.64,45.54,45.64,96513.0,41.3449,41.4084,41.3177,41.4084,96513.0
2018-03-08 14:35:00,45.65,45.71,45.55,45.56,101440.0,41.4175,41.4719,41.3267,41.3358,101440.0
2018-03-08 14:40:00,45.57,45.58,45.38,45.4,130054.0,41.3449,41.3539,41.1725,41.1906,130054.0
2018-03-08 14:45:00,45.41,45.41,45.25,45.32,239324.0,41.1997,41.1997,41.0545,41.1181,239324.0
2018-03-08 14:50:00,45.31,45.32,45.22,45.25,134455.0,41.109,41.1181,41.0273,41.0545,134455.0
2018-03-08 14:55:00,45.24,45.24,45.14,45.16,157413.0,41.0455,41.0455,40.9547,40.9729,157413.0
2018-03-08 15:00:00,45.16,45.25,45.15,45.19,130967.0,40.9729,41.0545,40.9638,41.0001,130967.0
2018-03-08 15:05:00,45.19,45.32,45.18,45.26,104623.0,41.0001,41.1181,40.991,41.0636,104623.0
2018-03-08 15:10:00,45.26,45.3,45.24,45.26,55447.0,41.0636,41.0999,41.0455,41.0636,55447.0
2018-03-08 15:15:00,45.27,45.34,45.26,45.31,92032.0,41.0727,41.1362,41.0636,41.109,92032.0
2018-03-08 15:20:00,45.32,45.41,45.28,45.28,98208.0,41.1181,41.1997,41.0818,41.0818,98208.0
2018-03-08 15:25:00,45.28,45.32,45.23,45.26,96637.0,41.0818,41.1181,41.0364,41.0636,96637.0
2018-03-08 15:30:00,45.25,45.32,45.19,45.28,103536.0,41.0545,41.1181,41.0001,41.0818,103536.0
2018-03-08 15:35:00,45.27,45.35,45.22,45.29,106738.0,41.0727,41.1453,41.0273,41.0908,106738.0
2018-03-08 15:40:00,45.29,45.31,45.2,45.24,126206.0,41.0908,41.109,41.0092,41.0455,126206.0
2018-03-08 15:45:00,45.24,45.3,45.19,45.25,140072.0,41.0455,41.0999,41.0001,41.0545,140072.0
2018-03-08 15:50:00,45.25,45.35,45.25,45.3,172886.0,41.0545,41.1453,41.0545,41.0999,172886.0
2018-03-08 15:55:00,45.3,45.41,45.3,45.38,325993.0,41.0999,41.1997,41.0999,41.1725,325993.0
2018-03-09 09:30:00,45.79,46.11,45.67,46.06,761311.0,41.5445,41.8348,41.4356,41.7894,761311.0
2018-03-09 09:35:00,46.06,46.13,45.86,45.92,298860.0,41.7894,41.853,41.608,41.6624,298860.0
2018-03-09 09:40:00,45.91,45.93,45.62,45.65,225888.0,41.6533,41.6715,41.3902,41.4175,225888.0
2018-03-09 09:45:00,45.66,45.74,45.42,45.54,210546.0,41.4265,41.4991,41.2088,41.3177,210546.0
2018-03-09 09:50:00,45.54,45.61,45.38,45.41,192652.0,41.3177,41.3812,41.1725,41.1997,192652.0
2018-03-09 09:55:00,45.41,45.54,45.4,45.46,134253.0,41.1997,41.3177,41.1906,41.2451,134253.0
2018-03-09 10:00:00,45.47,45.52,45.38,45.43,172148.0,41.2541,41.2995,41.1725,41.2179,172148.0
2018-03-09 10:05:00,45.43,45.72,45.4,45.67,413190.0,41.2179,41.481,41.1906,41.4356,413190.0
2018-03-09 10:10:00,45.68,45.81,45.6,45.76,220952.0,41.4447,41.5626,41.3721,41.5173,220952.0
2018-03-09 10:15:00,45.76,45.85,45.72,45.79,147698.0,41.5173,41.5989,41.481,41.5445,147698.0
2018-03-09 10:20:00,45.78,45.79,45.63,45.63,127146.0,41.5354,41.5445,41.3993,41.3993,127146.0
2018-03-09 10:25:00,45.62,45.66,45.54,45.6,142632.0,41.3902,41.4265,41.3177,41.3721,142632.0
2018-03-09 10:30:00,45.59,45.76,45.56,45.72,151551.0,41.363,41.5173,41.3358,41.481,151551.0
2018-03-09 10:35:00,45.72,45.86,45.68,45.83,122713.0,41.481,41.608,41.4447,41.5808,122713.0
2018-03-09 10:40:00,45.83,45.85,45.69,45.77,108427.0,41.5808,41.5989,41.4537,41.5263,108427.0
2018-03-09 10:45:00,45.76,45.79,45.67,45.69,68852.0,41.5173,41.5445,41.4356,41.4537,68852.0
2018-03-09 10:50:00,45.7,45.82,45.64,45.66,107874.0,41.4628,41.5717,41.4084,41.4265,107874.0
2018-03-09 10:55:00,45.66,45.66,45.55,45.57,83432.0,41.4265,41.4265,41.3267,41.3449,83432.0
2018-03-09 11:00:00,45.57,45.64,45.55,45.61,90593.0,41.3449,41.4084,41.3267,41.3812,90593.0
2018-03-09 11:05:00,45.62,45.63,45.54,45.55,66366.0,41.3902,41.3993,41.3177,41.3267,66366.0
2018-03-09 11:10:00,45.55,45.55,45.46,45.51,120665.0,41.3267,41.3267,41.2451,41.2904,120665.0
2018-03-09 11:15:00,45.51,45.61,45.51,45.6,63543.0,41.2904,41.3812,41.2904,41.3721,63543.0
2018-03-09 11:20:00,45.59,45.59,45.39,45.44,112073.0,41.363,41.363,41.1816,41.2269,112073.0
2018-03-09 11:25:00,45.43,45.54,45.41,45.48,173356.0,41.2179,41.3177,41.1997,41.2632,173356.0
2018-03-09 11:30:00,45.47,45.54,45.42,45.48,87949.0,41.2541,41.3177,41.2088,41.2632,87949.0
2018-03-09 11:35:00,45.48,45.54,45.41,45.53,80901.0,41.2632,41.3177,41.1997,41.3086,80901.0
2018-03-09 11:40:00,45.53,45.54,45.4,45.48,59947.0,41.3086,41.3177,41.1906,41.2632,59947.0
2018-03-09 11:45:00,45.49,45.52,45.46,45.49,38840.0,41.2723,41.2995,41.2451,41.2723,38840.0
2018-03-09 11:50:00,45.48,45.63,45.48,45.58,97827.0,41.2632,41.3993,41.2632,41.3539,97827.0
2018-03-09 11:55:00,45.58,45.63,45.55,45.56,58835.0,41.3539,41.3993,41.3267,41.3358,58835.0
2018-03-09 12:00:00,45.56,45.62,45.56,45.6,47412.0,41.3358,41.3902,41.3358,41.3721,47412.0
2018-03-09 12:05:00,45.6,45.62,45.55,45.59,48017.0,41.3721,41.3902,41.3267,41.363,48017.0
2018-03-09 12:10:00,45.59,45.64,45.57,45.62,85068.0,41.363,41.4084,41.3449,41.3902,85068.0
2018-03-09 12:15:00,45.63,45.64,45.58,45.61,57739.0,41.3993,41.4084,41.3539,41.3812,57739.0
2018-03-09 12:20:00,45.61,45.62,45.56,45.62,49828.0,41.3812,41.3902,41.3358,41.3902,49828.0
2018-03-09 12:25:00,45.62,45.62,45.53,45.57,67113.0,41.3902,41.3902,41.3086,41.3449,67113.0
2018-03-09 12:30:00,45.58,45.63,45.45,45.45,121883.0,41.3539,41.3993,41.236,41.236,121883.0
2018-03-09 12:35:00,45.46,45.46,45.29,45.3,178047.0,41.2451,41.2451,41.0908,41.0999,178047.0
2018-03-09 12:40:00,45.29,45.44,45.29,45.44,121441.0,41.0908,41.2269,41.0908,41.2269,121441.0
2018-03-09 12:45:00,45.44,45.55,45.42,45.52,125907.0,41.2269,41.3267,41.2088,41.2995,125907.0
2018-03-09 12:50:00,45.52,45.56,45.48,45.52,88618.0,41.2995,41.3358,41.2632,41.2995,88618.0
2018-03-09 12:55:00,45.52,45.59,45.49,45.55,83603.0,41.2995,41.363,41.2723,41.3267,83603.0
2018-03-09 13:00:00,45.54,45.57,45.48,45.55,41961.0,41.3177,41.3449,41.2632,41.3267,41961.0
2018-03-09 13:05:00,45.55,45.57,45.45,45.49,55605.0,41.3267,41.3449,41.236,41.2723,55605.0
2018-03-09 13:10:00,45.5,45.54,45.47,45.53,65746.0,41.2814,41.3177,41.2541,41.3086,65746.0
2018-03-09 13:15:00,45.53,45.6,45.52,45.58,61404.0,41.3086,41.3721,41.2995,41.3539,61404.0
2018-03-09 13:20:00,45.58,45.63,45.57,45.59,71031.0,41.3539,41.3993,41.3449,41.363,71031.0
2018-03-09 13:25:00,45.58,45.6,45.55,45.56,40053.0,41.3539,41.3721,41.3267,41.3358,40053.0
2018-03-09 13:30:00,45.57,45.58,45.51,45.51,60004.0,41.3449,41.3539,41.2904,41.2904,60004.0
2018-03-09 13:35:00,45.51,45.64,45.5,45.64,77823.0,41.2904,41.4084,41.2814,41.4084,77823.0
2018-03-09 13:40:00,45.63,45.64,45.58,45.63,39845.0,41.3993,41.4084,41.3539,41.3993,39845.0
2018-03-09 13:45:00,45.63,45.65,45.62,45.63,46654.0,41.3993,41.4175,41.3902,41.3993,46654.0
2018-03-09 13:50:00,45.62,45.65,45.58,45.59,47969.0,41.3902,41.4175,41.3539,41.363,47969.0
2018-03-09 13:55:00,45.59,45.65,45.59,45.64,40009.0,41.363,41.4175,41.363,41.4084,40009.0
2018-03-09 14:00:00,45.63,45.64,45.61,45.62,38151.0,41.3993,41.4084,41.3812,41.3902,38151.0
2018-03-09 14:05:00,45.62,45.62,45.59,45.61,42607.0,41.3902,41.3902,41.363,41.3812,42607.0
2018-03-09 14:10:00,45.61,45.64,45.6,45.63,63876.0,41.3812,41.4084,41.3721,41.3993,63876.0
2018-03-09 14:15:00,45.62,45.65,45.61,45.62,37564.0,41.3902,41.4175,41.3812,41.3902,37564.0
2018-03-09 14:20:00,45.62,45.62,45.53,45.58,60320.0,41.3902,41.3902,41.3086,41.3539,60320.0
2018-03-09 14:25:00,45.59,45.59,45.55,45.58,39114.0,41.363,41.363,41.3267,41.3539,39114.0
2018-03-09 14:30:00,45.59,45.61,45.57,45.59,31671.0,41.363,41.3812,41.3449,41.363,31671.0
2018-03-09 14:35:00,45.58,45.59,45.51,45.53,73433.0,41.3539,41.363,41.2904,41.3086,73433.0
2018-03-09 14:40:00,45.53,45.56,45.5,45.55,70366.0,41.3086,41.3358,41.2814,41.3267,70366.0
2018-03-09 14:45:00,45.55,45.6,45.55,45.58,54200.0,41.3267,41.3721,41.3267,41.3539,54200.0
2018-03-09 14:50:00,45.58,45.61,45.56,45.59,43097.0,41.3539,41.3812,41.3358,41.363,43097.0
2018-03-09 14:55:00,45.59,45.62,45.58,45.62,37901.0,41.363,41.3902,41.3539,41.3902,37901.0
2018-03-09 15:00:00,45.62,45.62,45.56,45.58,40700.0,41.3902,41.3902,41.3358,41.3539,40700.0
2018-03-09 15:05:00,45.58,45.58,45.5,45.51,83959.0,41.3539,41.3539,41.2814,41.2904,83959.0
2018-03-09 15:10:00,45.5,45.54,45.49,45.53,50364.0,41.2814,41.3177,41.2723,41.3086,50364.0
2018-03-09 15:15:00,45.53,45.56,45.52,45.54,46102.0,41.3086,41.3358,41.2995,41.3177,46102.0
2018-03-09 15:20:00,45.54,45.54,45.49,45.51,73782.0,41.3177,41.3177,41.2723,41.2904,73782.0
2018-03-09 15:25:00,45.5,45.54,45.49,45.54,79139.0,41.2814,41.3177,41.2723,41.3177,79139.0
2018-03-09 15:30:00,45.54,45.58,45.51,45.51,113037.0,41.3177,41.3539,41.2904,41.2904,113037.0
2018-03-09 15:35:00,45.52,45.56,45.5,45.53,116723.0,41.2995,41.3358,41.2814,41.3086,116723.0
2018-03-09 15:40:00,45.54,45.56,45.48,45.49,111403.0,41.3177,41.3358,41.2632,41.2723,111403.0
2018-03-09 15:45:00,45.5,45.53,45.49,45.52,136108.0,41.2814,41.3086,41.2723,41.2995,136108.0
2018-03-09 15:50:00,45.52,45.66,45.52,45.66,212382.0,41.2995,41.4265,41.2995,41.4265,212382.0
2018-03-09 15:55:00,45.66,45.72,45.63,45.71,428978.0,41.4265,41.481,41.3993,41.4719,428978.0
2018-03-12 09:30:00,46.02,46.07,45.74,45.97,440888.0,41.7531,41.7985,41.4991,41.7078,440888.0
2018-03-12 09:35:00,45.96,46.18,45.91,46.13,146595.0,41.6987,41.8983,41.6533,41.853,146595.0
2018-03-12 09:40:00,46.13,46.17,45.93,45.93,108618.0,41.853,41.8892,41.6715,41.6715,108618.0
2018-03-12 09:45:00,45.94,46.0,45.92,45.96,126193.0,41.6806,41.735,41.6624,41.6987,126193.0
2018-03-12 09:50:00,45.97,46.1,45.97,46.09,161947.0,41.7078,41.8257,41.7078,41.8167,161947.0
2018-03-12 09:55:00,46.08,46.24,45.88,46.06,347462.0,41.8076,41.9528,41.6261,41.7894,347462.0
2018-03-12 10:00:00,46.08,46.3,46.08,46.19,248475.0,41.8076,42.0072,41.8076,41.9074,248475.0
2018-03-12 10:05:00,46.19,46.31,46.07,46.13,139543.0,41.9074,42.0163,41.7985,41.853,139543.0
2018-03-12 10:10:00,46.13,46.2,46.07,46.07,79980.0,41.853,41.9165,41.7985,41.7985,79980.0
2018-03-12 10:15:00,46.06,46.15,46.01,46.09,83861.0,41.7894,41.8711,41.7441,41.8167,83861.0
2018-03-12 10:20:00,46.09,46.15,46.04,46.06,73278.0,41.8167,41.8711,41.7713,41.7894,73278.0
2018-03-12 10:25:00,46.05,46.14,46.0,46.02,64795.0,41.7804,41.862,41.735,41.7531,64795.0
2018-03-12 10:30:00,46.02,46.04,45.97,45.99,108768.0,41.7531,41.7713,41.7078,41.7259,108768.0
2018-03-12 10:35:00,46.0,46.08,45.89,45.95,392197.0,41.735,41.8076,41.6352,41.6896,392197.0
2018-03-12 10:40:00,45.96,46.0,45.89,45.99,146952.0,41.6987,41.735,41.6352,41.7259,146952.0
2018-03-12 10:45:00,45.99,46.05,45.79,45.83,172710.0,41.7259,41.7804,41.5445,41.5808,172710.0
2018-03-12 10:50:00,45.83,45.88,45.74,45.79,217848.0,41.5808,41.6261,41.4991,41.5445,217848.0
2018-03-12 10:55:00,45.78,45.8,45.75,45.78,141007.0,41.5354,41.5535,41.5082,41.5354,141007.0
2018-03-12 11:00:00,45.78,45.81,45.77,45.8,74328.0,41.5354,41.5626,41.5263,41.5535,74328.0
2018-03-12 11:05:00,45.79,45.8,45.7,45.71,155848.0,41.5445,41.5535,41.4628,41.4719,155848.0
2018-03-12 11:10:00,45.71,45.71,45.54,45.64,168374.0,41.4719,41.4719,41.3177,41.4084,168374.0
2018-03-12 11:15:00,45.63,45.69,45.59,45.67,82228.0,41.3993,41.4537,41.363,41.4356,82228.0
2018-03-12 11:20:00,45.67,45.69,45.6,45.6,105206.0,41.4356,41.4537,41.3721,41.3721,105206.0
2018-03-12 11:25:00,45.6,45.6,45.46,45.49,154528.0,41.3721,41.3721,41.2451,41.2723,154528.0
2018-03-12 11:30:00,45.49,45.56,45.45,45.56,141478.0,41.2723,41.3358,41.236,41.3358,141478.0
2018-03-12 11:35:00,45.56,45.68,45.56,45.62,75876.0,41.3358,41.4447,41.3358,41.3902,75876.0
2018-03-12 11:40:00,45.63,45.7,45.63,45.69,144092.0,41.3993,41.4628,41.3993,41.4537,144092.0
2018-03-12 11:45:00,45.69,45.78,45.67,45.78,101304.0,41.4537,41.5354,41.4356,41.5354,101304.0
2018-03-12 11:50:00,45.78,45.84,45.77,45.82,79240.0,41.5354,41.5898,41.5263,41.5717,79240.0
2018-03-12 11:55:00,45.81,45.89,45.81,45.84,76962.0,41.5626,41.6352,41.5626,41.5898,76962.0
2018-03-12 12:00:00,45.85,45.9,45.84,45.89,74880.0,41.5989,41.6443,41.5898,41.6352,74880.0
2018-03-12 12:05:00,45.89,45.89,45.81,45.89,37661.0,41.6352,41.6352,41.5626,41.6352,37661.0
2018-03-12 12:10:00,45.89,45.89,45.81,45.83,43037.0,41.6352,41.6352,41.5626,41.5808,43037.0
2018-03-12 12:15:00,45.83,45.83,45.77,45.79,48817.0,41.5808,41.5808,41.5263,41.5445,48817.0
2018-03-12 12:20:00,45.78,45.78,45.64,45.74,66876.0,41.5354,41.5354,41.4084,41.4991,66876.0
2018-03-12 12:25:00,45.74,45.78,45.73,45.76,56376.0,41.4991,41.5354,41.49,41.5173,56376.0
2018-03-12 12:30:00,45.76,45.84,45.76,45.83,40458.0,41.5173,41.5898,41.5173,41.5808,40458.0
2018-03-12 12:35:00,45.84,45.88,45.79,45.84,81109.0,41.5898,41.6261,41.5445,41.5898,81109.0
2018-03-12 12:40:00,45.85,45.92,45.82,45.87,80785.0,41.5989,41.6624,41.5717,41.6171,80785.0
2018-03-12 12:45:00,45.86,45.94,45.86,45.91,57218.0,41.608,41.6806,41.608,41.6533,57218.0
2018-03-12 12:50:00,45.91,46.0,45.91,45.99,136954.0,41.6533,41.735,41.6533,41.7259,136954.0
2018-03-12 12:55:00,45.99,46.0,45.93,45.99,141615.0,41.7259,41.735,41.6715,41.7259,141615.0
2018-03-12 13:00:00,45.99,46.0,45.97,46.0,97017.0,41.7259,41.735,41.7078,41.735,97017.0
2018-03-12 13:05:00,46.0,46.0,45.98,46.0,89247.0,41.735,41.735,41.7169,41.735,89247.0
2018-03-12 13:10:00,46.0,46.12,45.99,46.04,87968.0,41.735,41.8439,41.7259,41.7713,87968.0
2018-03-12 13:15:00,46.04,46.04,45.96,46.0,79453.0,41.7713,41.7713,41.6987,41.735,79453.0
2018-03-12 13:20:00,45.99,46.05,45.97,46.03,43752.0,41.7259,41.7804,41.7078,41.7622,43752.0
2018-03-12 13:25:00,46.04,46.08,46.02,46.02,49987.0,41.7713,41.8076,41.7531,41.7531,49987.0
2018-03-12 13:30:00,46.02,46.05,46.0,46.04,44567.0,41.7531,41.7804,41.735,41.7713,44567.0
2018-03-12 13:35:00,46.03,46.09,46.03,46.09,36392.0,41.7622,41.8167,41.7622,41.8167,36392.0
2018-03-12 13:40:00,46.09,46.1,46.03,46.04,56433.0,41.8167,41.8257,41.7622,41.7713,56433.0
2018-03-12 13:45:00,46.04,46.07,46.0,46.01,47402.0,41.7713,41.7985,41.735,41.7441,47402.0
2018-03-12 13:50:00,46.02,46.02,45.98,46.01,49018.0,41.7531,41.7531,41.7169,41.7441,49018.0
2018-03-12 13:55:00,46.0,46.01,45.91,45.92,36532.0,41.735,41.7441,41.6533,41.6624,36532.0
2018-03-12 14:00:00,45.93,45.98,45.93,45.96,19207.0,41.6715,41.7169,41.6715,41.6987,19207.0
2018-03-12 14:05:00,45.96,45.96,45.89,45.92,56430.0,41.6987,41.6987,41.6352,41.6624,56430.0
2018-03-12 14:10:00,45.91,45.93,45.8,45.83,69864.0,41.6533,41.6715,41.5535,41.5808,69864.0
2018-03-12 14:15:00,45.83,45.87,45.8,45.85,49321.0,41.5808,41.6171,41.5535,41.5989,49321.0
2018-03-12 14:20:00,45.85,45.88,45.82,45.87,41138.0,41.5989,41.6261,41.5717,41.6171,41138.0
2018-03-12 14:25:00,45.87,45.93,45.86,45.93,36229.0,41.6171,41.6715,41.608,41.6715,36229.0
2018-03-12 14:30:00,45.94,45.98,45.91,45.98,33411.0,41.6806,41.7169,41.6533,41.7169,33411.0
2018-03-12 14:35:00,45.98,46.0,45.92,45.97,43145.0,41.7169,41.735,41.6624,41.7078,43145.0
2018-03-12 14:40:00,45.97,45.98,45.88,45.94,70089.0,41.7078,41.7169,41.6261,41.6806,70089.0
2018-03-12 14:45:00,45.94,45.94,45.9,45.92,87625.0,41.6806,41.6806,41.6443,41.6624,87625.0
2018-03-12 14:50:00,45.91,45.98,45.91,45.97,56829.0,41.6533,41.7169,41.6533,41.7078,56829.0
2018-03-12 14:55:00,45.98,46.06,45.97,46.04,58260.0,41.7169,41.7894,41.7078,41.7713,58260.0
2018-03-12 15:00:00,46.04,46.09,46.02,46.08,49127.0,41.7713,41.8167,41.7531,41.8076,49127.0
2018-03-12 15:05:00,46.08,46.08,46.0,46.02,40652.0,41.8076,41.8076,41.735,41.7531,40652.0
2018-03-12 15:10:00,46.02,46.03,45.97,45.99,40753.0,41.7531,41.7622,41.7078,41.7259,40753.0
2018-03-12 15:15:00,46.0,46.01,45.97,45.99,32496.0,41.735,41.7441,41.7078,41.7259,32496.0
2018-03-12 15:20:00,46.0,46.0,45.95,45.97,43889.0,41.735,41.735,41.6896,41.7078,43889.0
2018-03-12 15:25:00,45.98,46.0,45.96,45.97,67684.0,41.7169,41.735,41.6987,41.7078,67684.0
2018-03-12 15:30:00,45.97,46.0,45.96,46.0,68249.0,41.7078,41.735,41.6987,41.735,68249.0
2018-03-12 15:35:00,46.0,46.04,45.98,46.03,65172.0,41.735,41.7713,41.7169,41.7622,65172.0
2018-03-12 15:40:00,46.03,46.05,46.01,46.03,83356.0,41.7622,41.7804,41.7441,41.7622,83356.0
2018-03-12 15:45:00,46.02,46.05,46.01,46.03,109412.0,41.7531,41.7804,41.7441,41.7622,109412.0
2018-03-12 15:50:00,46.02,46.06,46.0,46.03,179475.0,41.7531,41.7894,41.735,41.7622,179475.0
2018-03-12 15:55:00,46.03,46.06,45.99,46.01,327948.0,41.7622,41.7894,41.7259,41.7441,327948.0
2018-03-13 09:30:00,46.0,46.0,45.61,45.68,458124.0,41.735,41.735,41.3812,41.4447,458124.0
2018-03-13 09:35:00,45.67,45.7,45.31,45.34,341283.0,41.4356,41.4628,41.109,41.1362,341283.0
2018-03-13 09:40:00,45.34,45.37,45.02,45.05,491163.0,41.1362,41.1634,40.8459,40.8731,491163.0
2018-03-13 09:45:00,45.04,45.22,44.87,44.96,513672.0,40.864,41.0273,40.7098,40.7914,513672.0
2018-03-13 09:50:00,44.97,45.1,44.8,44.84,361249.0,40.8005,40.9184,40.6463,40.6826,361249.0
2018-03-13 09:55:00,44.83,44.96,44.76,44.9,266257.0,40.6735,40.7914,40.61,40.737,266257.0
2018-03-13 10:00:00,44.9,44.9,44.72,44.83,326803.0,40.737,40.737,40.5737,40.6735,326803.0
2018-03-13 10:05:00,44.82,44.87,44.78,44.83,239595.0,40.6644,40.7098,40.6281,40.6735,239595.0
2018-03-13 10:10:00,44.83,44.88,44.8,44.83,213421.0,40.6735,40.7188,40.6463,40.6735,213421.0
2018-03-13 10:15:00,44.84,44.85,44.71,44.75,274179.0,40.6826,40.6916,40.5646,40.6009,274179.0
2018-03-13 10:20:00,44.74,44.8,44.54,44.61,281013.0,40.5918,40.6463,40.4104,40.4739,281013.0
2018-03-13 10:25:00,44.6,44.81,44.6,44.73,289091.0,40.4648,40.6553,40.4648,40.5828,289091.0
2018-03-13 10:30:00,44.72,44.77,44.62,44.73,141975.0,40.5737,40.619,40.483,40.5828,141975.0
2018-03-13 10:35:00,44.72,44.74,44.46,44.47,234712.0,40.5737,40.5918,40.3378,40.3469,234712.0
2018-03-13 10:40:00,44.47,44.64,44.47,44.55,193261.0,40.3469,40.5011,40.3469,40.4194,193261.0
2018-03-13 10:45:00,44.54,44.55,44.31,44.4,295638.0,40.4104,40.4194,40.2017,40.2834,295638.0
2018-03-13 10:50:00,44.41,44.5,44.33,44.37,224963.0,40.2924,40.3741,40.2198,40.2561,224963.0
2018-03-13 10:55:00,44.36,44.37,44.1,44.21,324655.0,40.2471,40.2561,40.0112,40.111,324655.0
2018-03-13 11:00:00,44.22,44.3,44.12,44.22,298418.0,40.12,40.1926,40.0293,40.12,298418.0
2018-03-13 11:05:00,44.22,44.25,43.94,44.01,423210.0,40.12,40.1473,39.866,39.9295,423210.0
2018-03-13 11:10:00,44.01,44.12,43.9,44.03,300226.0,39.9295,40.0293,39.8297,39.9477,300226.0
2018-03-13 11:15:00,44.03,44.2,43.98,44.19,193344.0,39.9477,40.1019,39.9023,40.0928,193344.0
2018-03-13 11:20:00,44.18,44.3,44.17,44.27,138042.0,40.0837,40.1926,40.0747,40.1654,138042.0
2018-03-13 11:25:00,44.27,44.3,44.08,44.15,124092.0,40.1654,40.1926,39.993,40.0565,124092.0
2018-03-13 11:30:00,44.16,44.3,44.15,44.18,242978.0,40.0656,40.1926,40.0565,40.0837,242978.0
2018-03-13 11:35:00,44.17,44.32,44.16,44.31,170762.0,40.0747,40.2108,40.0656,40.2017,170762.0
2018-03-13 11:40:00,44.3,44.45,44.29,44.38,169955.0,40.1926,40.3287,40.1836,40.2652,169955.0
2018-03-13 11:45:00,44.39,44.5,44.36,44.48,103702.0,40.2743,40.3741,40.2471,40.3559,103702.0
2018-03-13 11:50:00,44.48,44.58,44.47,44.53,174029.0,40.3559,40.4467,40.3469,40.4013,174029.0
2018-03-13 11:55:00,44.53,44.56,44.38,44.38,111973.0,40.4013,40.4285,40.2652,40.2652,111973.0
2018-03-13 12:00:00,44.38,44.4,44.2,44.21,108506.0,40.2652,40.2834,40.1019,40.111,108506.0
2018-03-13 12:05:00,44.22,44.3,44.06,44.13,149436.0,40.12,40.1926,39.9749,40.0384,149436.0
2018-03-13 12:10:00,44.12,44.23,44.11,44.16,91669.0,40.0293,40.1291,40.0202,40.0656,91669.0
2018-03-13 12:15:00,44.16,44.31,44.16,44.27,118033.0,40.0656,40.2017,40.0656,40.1654,118033.0
2018-03-13 12:20:00,44.27,44.34,44.26,44.28,109341.0,40.1654,40.2289,40.1563,40.1745,109341.0
2018-03-13 12:25:00,44.27,44.29,44.22,44.26,78405.0,40.1654,40.1836,40.12,40.1563,78405.0
2018-03-13 12:30:00,44.26,44.36,44.25,44.3,61439.0,40.1563,40.2471,40.1473,40.1926,61439.0
2018-03-13 12:35:00,44.31,44.38,44.28,44.37,92252.0,40.2017,40.2652,40.1745,40.2561,92252.0
2018-03-13 12:40:00,44.36,44.37,44.31,44.37,79517.0,40.2471,40.2561,40.2017,40.2561,79517.0
2018-03-13 12:45:00,44.36,44.46,44.3,44.46,177769.0,40.2471,40.3378,40.1926,40.3378,177769.0
2018-03-13 12:50:00,44.45,44.52,44.45,44.47,110982.0,40.3287,40.3922,40.3287,40.3469,110982.0
2018-03-13 12:55:00,44.48,44.6,44.47,44.51,292736.0,40.3559,40.4648,40.3469,40.3832,292736.0
2018-03-13 13:00:00,44.52,44.69,44.51,44.64,228539.0,40.3922,40.5465,40.3832,40.5011,228539.0
2018-03-13 13:05:00,44.65,44.67,44.57,44.64,138703.0,40.5102,40.5283,40.4376,40.5011,138703.0
2018-03-13 13:10:00,44.64,44.7,44.63,44.64,111627.0,40.5011,40.5555,40.492,40.5011,111627.0
2018-03-13 13:15:00,44.65,44.68,44.6,44.68,80786.0,40.5102,40.5374,40.4648,40.5374,80786.0
2018-03-13 13:20:00,44.68,44.8,44.67,44.72,413263.0,40.5374,40.6463,40.5283,40.5737,413263.0
2018-03-13 13:25:00,44.72,44.72,44.6,44.6,54074.0,40.5737,40.5737,40.4648,40.4648,54074.0
2018-03-13 13:30:00,44.61,44.67,44.58,44.66,58811.0,40.4739,40.5283,40.4467,40.5192,58811.0
2018-03-13 13:35:00,44.65,44.68,44.6,44.64,58727.0,40.5102,40.5374,40.4648,40.5011,58727.0
2018-03-13 13:40:00,44.64,44.65,44.6,44.61,54590.0,40.5011,40.5102,40.4648,40.4739,54590.0
2018-03-13 13:45:00,44.61,44.61,44.5,44.52,66987.0,40.4739,40.4739,40.3741,40.3922,66987.0
2018-03-13 13:50:00,44.51,44.53,44.47,44.48,69213.0,40.3832,40.4013,40.3469,40.3559,69213.0
2018-03-13 13:55:00,44.47,44.48,44.4,44.47,83084.0,40.3469,40.3559,40.2834,40.3469,83084.0
2018-03-13 14:00:00,44.47,44.53,44.46,44.49,65965.0,40.3469,40.4013,40.3378,40.365,65965.0
2018-03-13 14:05:00,44.49,44.5,44.41,44.46,72129.0,40.365,40.3741,40.2924,40.3378,72129.0
2018-03-13 14:10:00,44.45,44.47,44.31,44.31,97651.0,40.3287,40.3469,40.2017,40.2017,97651.0
2018-03-13 14:15:00,44.31,44.37,44.29,44.35,76603.0,40.2017,40.2561,40.1836,40.238,76603.0
2018-03-13 14:20:00,44.35,44.36,44.28,44.28,55465.0,40.238,40.2471,40.1745,40.1745,55465.0
2018-03-13 14:25:00,44.29,44.36,44.26,44.3,71570.0,40.1836,40.2471,40.1563,40.1926,71570.0
2018-03-13 14:30:00,44.31,44.41,44.29,44.38,77886.0,40.2017,40.2924,40.1836,40.2652,77886.0
2018-03-13 14:35:00,44.38,44.39,44.29,44.35,95369.0,40.2652,40.2743,40.1836,40.238,95369.0
2018-03-13 14:40:00,44.35,44.43,44.34,44.41,137704.0,40.238,40.3106,40.2289,40.2924,137704.0
2018-03-13 14:45:00,44.42,44.5,44.41,44.43,120174.0,40.3015,40.3741,40.2924,40.3106,120174.0
2018-03-13 14:50:00,44.44,44.47,44.41,44.46,155203.0,40.3196,40.3469,40.2924,40.3378,155203.0
2018-03-13 14:55:00,44.47,44.62,44.46,44.6,168763.0,40.3469,40.483,40.3378,40.4648,168763.0
2018-03-13 15:00:00,44.6,44.64,44.49,44.5,161491.0,40.4648,40.5011,40.365,40.3741,161491.0
2018-03-13 15:05:00,44.5,44.53,44.47,44.52,88071.0,40.3741,40.4013,40.3469,40.3922,88071.0
2018-03-13 15:10:00,44.52,44.53,44.43,44.44,102297.0,40.3922,40.4013,40.3106,40.3196,102297.0
2018-03-13 15:15:00,44.44,44.48,44.42,44.45,81465.0,40.3196,40.3559,40.3015,40.3287,81465.0
2018-03-13 15:20:00,44.46,44.46,44.38,44.4,112585.0,40.3378,40.3378,40.2652,40.2834,112585.0
2018-03-13 15:25:00,44.41,44.42,44.34,44.35,98178.0,40.2924,40.3015,40.2289,40.238,98178.0
2018-03-13 15:30:00,44.35,44.4,44.29,44.3,125755.0,40.238,40.2834,40.1836,40.1926,125755.0
2018-03-13 15:35:00,44.3,44.34,44.25,44.29,179375.0,40.1926,40.2289,40.1473,40.1836,179375.0
2018-03-13 15:40:00,44.3,44.37,44.26,44.36,214600.0,40.1926,40.2561,40.1563,40.2471,214600.0
2018-03-13 15:45:00,44.36,44.36,44.31,44.32,216472.0,40.2471,40.2471,40.2017,40.2108,216472.0
2018-03-13 15:50:00,44.31,44.44,44.29,44.37,358422.0,40.2017,40.3196,40.1836,40.2561,358422.0
2018-03-13 15:55:00,44.38,44.42,44.32,44.32,442984.0,40.2652,40.3015,40.2108,40.2108,442984.0
2018-03-14 09:30:00,44.77,45.15,44.75,45.1,913266.0,40.619,40.9638,40.6009,40.9184,913266.0
2018-03-14 09:35:00,45.12,45.12,44.81,44.89,322487.0,40.9366,40.9366,40.6553,40.7279,322487.0
2018-03-14 09:40:00,44.88,44.96,44.69,44.91,199164.0,40.7188,40.7914,40.5465,40.7461,199164.0
2018-03-14 09:45:00,44.91,44.91,44.72,44.76,222667.0,40.7461,40.7461,40.5737,40.61,222667.0
2018-03-14 09:50:00,44.76,44.88,44.74,44.79,141692.0,40.61,40.7188,40.5918,40.6372,141692.0
2018-03-14 09:55:00,44.8,44.82,44.73,44.8,212242.0,40.6463,40.6644,40.5828,40.6463,212242.0
2018-03-14 10:00:00,44.8,45.06,44.8,44.98,177970.0,40.6463,40.8822,40.6463,40.8096,177970.0
2018-03-14 10:05:00,44.98,45.01,44.79,44.79,205942.0,40.8096,40.8368,40.6372,40.6372,205942.0
2018-03-14 10:10:00,44.81,44.9,44.72,44.76,87611.0,40.6553,40.737,40.5737,40.61,87611.0
2018-03-14 10:15:00,44.77,44.8,44.53,44.54,221022.0,40.619,40.6463,40.4013,40.4104,221022.0
2018-03-14 10:20:00,44.55,44.63,44.45,44.56,187681.0,40.4194,40.492,40.3287,40.4285,187681.0
2018-03-14 10:25:00,44.57,44.61,44.54,44.59,134453.0,40.4376,40.4739,40.4104,40.4557,134453.0
2018-03-14 10:30:00,44.59,44.66,44.51,44.64,72821.0,40.4557,40.5192,40.3832,40.5011,72821.0
2018-03-14 10:35:00,44.65,44.66,44.51,44.61,121762.0,40.5102,40.5192,40.3832,40.4739,121762.0
2018-03-14 10:40:00,44.61,44.79,44.59,44.76,99395.0,40.4739,40.6372,40.4557,40.61,99395.0
2018-03-14 10:45:00,44.77,44.8,44.68,44.76,124146.0,40.619,40.6463,40.5374,40.61,124146.0
2018-03-14 10:50:00,44.75,44.76,44.68,44.7,58563.0,40.6009,40.61,40.5374,40.5555,58563.0
2018-03-14 10:55:00,44.71,44.75,44.64,44.72,74902.0,40.5646,40.6009,40.5011,40.5737,74902.0
2018-03-14 11:00:00,44.72,44.75,44.56,44.57,84391.0,40.5737,40.6009,40.4285,40.4376,84391.0
2018-03-14 11:05:00,44.56,44.65,44.52,44.6,75343.0,40.4285,40.5102,40.3922,40.4648,75343.0
2018-03-14 11:10:00,44.59,44.59,44.44,44.45,105295.0,40.4557,40.4557,40.3196,40.3287,105295.0
2018-03-14 11:15:00,44.45,44.46,44.38,44.43,112895.0,40.3287,40.3378,40.2652,40.3106,112895.0
2018-03-14 11:20:00,44.43,44.48,44.31,44.47,141763.0,40.3106,40.3559,40.2017,40.3469,141763.0
2018-03-14 11:25:00,44.46,44.53,44.41,44.48,201053.0,40.3378,40.4013,40.2924,40.3559,201053.0
2018-03-14 11:30:00,44.48,44.57,44.47,44.48,90257.0,40.3559,40.4376,40.3469,40.3559,90257.0
2018-03-14 11:35:00,44.48,44.49,44.27,44.36,168080.0,40.3559,40.365,40.1654,40.2471,168080.0
2018-03-14 11:40:00,44.36,44.4,44.31,44.4,133363.0,40.2471,40.2834,40.2017,40.2834,133363.0
2018-03-14 11:45:00,44.4,44.4,44.3,44.32,94305.0,40.2834,40.2834,40.1926,40.2108,94305.0
2018-03-14 11:50:00,44.33,44.5,44.33,44.43,95059.0,40.2198,40.3741,40.2198,40.3106,95059.0
2018-03-14 11:55:00,44.43,44.53,44.4,44.43,74100.0,40.3106,40.4013,40.2834,40.3106,74100.0
2018-03-14 12:00:00,44.43,44.5,44.36,44.38,74965.0,40.3106,40.3741,40.2471,40.2652,74965.0
2018-03-14 12:05:00,44.37,44.45,44.29,44.3,99187.0,40.2561,40.3287,40.1836,40.1926,99187.0
2018-03-14 12:10:00,44.29,44.4,44.27,44.38,41965.0,40.1836,40.2834,40.1654,40.2652,41965.0
2018-03-14 12:15:00,44.38,44.54,44.38,44.53,106179.0,40.2652,40.4104,40.2652,40.4013,106179.0
2018-03-14 12:20:00,44.52,44.53,44.43,44.46,67857.0,40.3922,40.4013,40.3106,40.3378,67857.0
2018-03-14 12:25:00,44.46,44.52,44.44,44.49,55034.0,40.3378,40.3922,40.3196,40.365,55034.0
2018-03-14 12:30:00,44.49,44.55,44.45,44.52,41538.0,40.365,40.4194,40.3287,40.3922,41538.0
2018-03-14 12:35:00,44.52,44.64,44.52,44.6,137693.0,40.3922,40.5011,40.3922,40.4648,137693.0
2018-03-14 12:40:00,44.59,44.61,44.53,44.54,55334.0,40.4557,40.4739,40.4013,40.4104,55334.0
2018-03-14 12:45:00,44.54,44.64,44.52,44.58,77645.0,40.4104,40.5011,40.3922,40.4467,77645.0
2018-03-14 12:50:00,44.57,44.61,44.53,44.61,48676.0,40.4376,40.4739,40.4013,40.4739,48676.0
2018-03-14 12:55:00,44.61,44.65,44.53,44.6,50386.0,40.4739,40.5102,40.4013,40.4648,50386.0
2018-03-14 13:00:00,44.59,44.61,44.55,44.58,39844.0,40.4557,40.4739,40.4194,40.4467,39844.0
2018-03-14 13:05:00,44.58,44.65,44.57,44.58,54385.0,40.4467,40.5102,40.4376,40.4467,54385.0
2018-03-14 13:10:00,44.59,44.61,44.56,44.57,52268.0,40.4557,40.4739,40.4285,40.4376,52268.0
2018-03-14 13:15:00,44.58,44.63,44.55,44.63,80568.0,40.4467,40.492,40.4194,40.492,80568.0
2018-03-14 13:20:00,44.63,44.64,44.57,44.58,83290.0,40.492,40.5011,40.4376,40.4467,83290.0
2018-03-14 13:25:00,44.58,44.6,44.51,44.53,74681.0,40.4467,40.4648,40.3832,40.4013,74681.0
2018-03-14 13:30:00,44.54,44.58,44.52,44.54,108226.0,40.4104,40.4467,40.3922,40.4104,108226.0
2018-03-14 13:35:00,44.54,44.57,44.52,44.55,111195.0,40.4104,40.4376,40.3922,40.4194,111195.0
2018-03-14 13:40:00,44.55,44.63,44.54,44.58,189317.0,40.4194,40.492,40.4104,40.4467,189317.0
2018-03-14 13:45:00,44.59,44.6,44.49,44.58,204256.0,40.4557,40.4648,40.365,40.4467,204256.0
2018-03-14 13:50:00,44.59,44.59,44.5,44.52,110126.0,40.4557,40.4557,40.3741,40.3922,110126.0
2018-03-14 13:55:00,44.51,44.52,44.36,44.38,175314.0,40.3832,40.3922,40.2471,40.2652,175314.0
2018-03-14 14:00:00,44.39,44.41,44.38,44.4,81190.0,40.2743,40.2924,40.2652,40.2834,81190.0
2018-03-14 14:05:00,44.4,44.41,44.35,44.38,78313.0,40.2834,40.2924,40.238,40.2652,78313.0
2018-03-14 14:10:00,44.39,44.39,44.33,44.36,77243.0,40.2743,40.2743,40.2198,40.2471,77243.0
2018-03-14 14:15:00,44.35,44.36,44.3,44.31,86941.0,40.238,40.2471,40.1926,40.2017,86941.0
2018-03-14 14:20:00,44.3,44.45,44.27,44.43,135405.0,40.1926,40.3287,40.1654,40.3106,135405.0
2018-03-14 14:25:00,44.43,44.45,44.34,44.41,82967.0,40.3106,40.3287,40.2289,40.2924,82967.0
2018-03-14 14:30:00,44.41,44.51,44.41,44.46,92930.0,40.2924,40.3832,40.2924,40.3378,92930.0
2018-03-14 14:35:00,44.46,44.49,44.26,44.29,101842.0,40.3378,40.365,40.1563,40.1836,101842.0
2018-03-14 14:40:00,44.29,44.34,44.25,44.26,99588.0,40.1836,40.2289,40.1473,40.1563,99588.0
2018-03-14 14:45:00,44.26,44.31,44.23,44.28,76200.0,40.1563,40.2017,40.1291,40.1745,76200.0
2018-03-14 14:50:00,44.27,44.33,44.25,44.29,58851.0,40.1654,40.2198,40.1473,40.1836,58851.0
2018-03-14 14:55:00,44.28,44.37,44.27,44.31,76602.0,40.1745,40.2561,40.1654,40.2017,76602.0
2018-03-14 15:00:00,44.31,44.31,44.25,44.26,83092.0,40.2017,40.2017,40.1473,40.1563,83092.0
2018-03-14 15:05:00,44.26,44.33,44.21,44.27,91852.0,40.1563,40.2198,40.111,40.1654,91852.0
2018-03-14 15:10:00,44.27,44.32,44.17,44.21,87109.0,40.1654,40.2108,40.0747,40.111,87109.0
2018-03-14 15:15:00,44.23,44.3,44.15,44.21,126072.0,40.1291,40.1926,40.0565,40.111,126072.0
2018-03-14 15:20:00,44.21,44.28,44.16,44.24,64033.0,40.111,40.1745,40.0656,40.1382,64033.0
2018-03-14 15:25:00,44.23,44.24,44.19,44.22,49328.0,40.1291,40.1382,40.0928,40.12,49328.0
2018-03-14 15:30:00,44.22,44.25,44.17,44.18,80463.0,40.12,40.1473,40.0747,40.0837,80463.0
2018-03-14 15:35:00,44.18,44.26,44.16,44.25,98173.0,40.0837,40.1563,40.0656,40.1473,98173.0
2018-03-14 15:40:00,44.24,44.24,44.18,44.24,127165.0,40.1382,40.1382,40.0837,40.1382,127165.0
2018-03-14 15:45:00,44.23,44.27,44.21,44.23,152589.0,40.1291,40.1654,40.111,40.1291,152589.0
2018-03-14 15:50:00,44.23,44.33,44.14,44.18,389001.0,40.1291,40.2198,40.0475,40.0837,389001.0
2018-03-14 15:55:00,44.17,44.18,44.05,44.09,799478.0,40.0747,40.0837,39.9658,40.0021,799478.0
2018-03-15 09:30:00,45.08,45.11,44.52,44.95,1154898.0,40.9003,40.9275,40.3922,40.7824,1154898.0
2018-03-15 09:35:00,44.95,45.48,44.93,45.18,696991.0,40.7824,41.2632,40.7642,40.991,696991.0
2018-03-15 09:40:00,45.19,45.37,45.17,45.35,462823.0,41.0001,41.1634,40.982,41.1453,462823.0
2018-03-15 09:45:00,45.36,45.46,45.08,45.13,636014.0,41.1543,41.2451,40.9003,40.9457,636014.0
2018-03-15 09:50:00,45.12,45.13,44.91,45.0,452695.0,40.9366,40.9457,40.7461,40.8277,452695.0
2018-03-15 09:55:00,45.0,45.13,44.93,44.94,238769.0,40.8277,40.9457,40.7642,40.7733,238769.0
2018-03-15 10:00:00,44.94,44.98,44.82,44.86,340674.0,40.7733,40.8096,40.6644,40.7007,340674.0
2018-03-15 10:05:00,44.86,44.89,44.71,44.72,172055.0,40.7007,40.7279,40.5646,40.5737,172055.0
2018-03-15 10:10:00,44.72,44.85,44.69,44.75,227197.0,40.5737,40.6916,40.5465,40.6009,227197.0
2018-03-15 10:15:00,44.75,44.91,44.71,44.73,236309.0,40.6009,40.7461,40.5646,40.5828,236309.0
2018-03-15 10:20:00,44.73,44.83,44.66,44.83,162721.0,40.5828,40.6735,40.5192,40.6735,162721.0
2018-03-15 10:25:00,44.83,44.96,44.82,44.91,135632.0,40.6735,40.7914,40.6644,40.7461,135632.0
2018-03-15 10:30:00,44.91,44.99,44.78,44.78,134972.0,40.7461,40.8186,40.6281,40.6281,134972.0
2018-03-15 10:35:00,44.79,44.93,44.79,44.9,146667.0,40.6372,40.7642,40.6372,40.737,146667.0
2018-03-15 10:40:00,44.89,45.08,44.87,45.0,409630.0,40.7279,40.9003,40.7098,40.8277,409630.0
2018-03-15 10:45:00,45.02,45.13,44.96,44.98,275772.0,40.8459,40.9457,40.7914,40.8096,275772.0
2018-03-15 10:50:00,44.98,44.98,44.88,44.98,155536.0,40.8096,40.8096,40.7188,40.8096,155536.0
2018-03-15 10:55:00,44.99,45.03,44.88,44.91,149507.0,40.8186,40.8549,40.7188,40.7461,149507.0
2018-03-15 11:00:00,44.91,45.01,44.9,44.93,197940.0,40.7461,40.8368,40.737,40.7642,197940.0
2018-03-15 11:05:00,44.94,45.07,44.93,45.0,187635.0,40.7733,40.8912,40.7642,40.8277,187635.0
2018-03-15 11:10:00,45.0,45.09,44.99,45.05,350703.0,40.8277,40.9094,40.8186,40.8731,350703.0
2018-03-15 11:15:00,45.05,45.18,45.04,45.1,453200.0,40.8731,40.991,40.864,40.9184,453200.0
2018-03-15 11:20:00,45.12,45.16,45.08,45.13,86202.0,40.9366,40.9729,40.9003,40.9457,86202.0
2018-03-15 11:25:00,45.14,45.23,45.1,45.12,189149.0,40.9547,41.0364,40.9184,40.9366,189149.0
2018-03-15 11:30:00,45.13,45.15,45.06,45.09,96893.0,40.9457,40.9638,40.8822,40.9094,96893.0
2018-03-15 11:35:00,45.09,45.13,45.03,45.09,221983.0,40.9094,40.9457,40.8549,40.9094,221983.0
2018-03-15 11:40:00,45.1,45.1,45.02,45.08,43308.0,40.9184,40.9184,40.8459,40.9003,43308.0
2018-03-15 11:45:00,45.07,45.08,44.99,45.02,76236.0,40.8912,40.9003,40.8186,40.8459,76236.0
2018-03-15 11:50:00,45.0,45.05,44.88,44.91,151429.0,40.8277,40.8731,40.7188,40.7461,151429.0
2018-03-15 11:55:00,44.9,44.97,44.88,44.92,87334.0,40.737,40.8005,40.7188,40.7551,87334.0
2018-03-15 12:00:00,44.92,44.94,44.83,44.89,106561.0,40.7551,40.7733,40.6735,40.7279,106561.0
2018-03-15 12:05:00,44.89,44.95,44.88,44.93,78535.0,40.7279,40.7824,40.7188,40.7642,78535.0
2018-03-15 12:10:00,44.92,44.94,44.84,44.89,68622.0,40.7551,40.7733,40.6826,40.7279,68622.0
2018-03-15 12:15:00,44.88,44.97,44.88,44.97,55048.0,40.7188,40.8005,40.7188,40.8005,55048.0
2018-03-15 12:20:00,44.96,45.01,44.91,44.92,61938.0,40.7914,40.8368,40.7461,40.7551,61938.0
2018-03-15 12:25:00,44.93,45.0,44.92,44.95,39517.0,40.7642,40.8277,40.7551,40.7824,39517.0
2018-03-15 12:30:00,44.96,44.99,44.81,44.84,74395.0,40.7914,40.8186,40.6553,40.6826,74395.0
2018-03-15 12:35:00,44.84,44.89,44.83,44.83,37334.0,40.6826,40.7279,40.6735,40.6735,37334.0
2018-03-15 12:40:00,44.83,44.9,44.82,44.89,53466.0,40.6735,40.737,40.6644,40.7279,53466.0
2018-03-15 12:45:00,44.89,44.89,44.8,44.82,97974.0,40.7279,40.7279,40.6463,40.6644,97974.0
2018-03-15 12:50:00,44.83,44.91,44.83,44.89,65762.0,40.6735,40.7461,40.6735,40.7279,65762.0
2018-03-15 12:55:00,44.88,44.96,44.84,44.93,122807.0,40.7188,40.7914,40.6826,40.7642,122807.0
2018-03-15 13:00:00,44.93,44.98,44.9,44.92,47090.0,40.7642,40.8096,40.737,40.7551,47090.0
2018-03-15 13:05:00,44.91,44.92,44.85,44.86,58235.0,40.7461,40.7551,40.6916,40.7007,58235.0
2018-03-15 13:10:00,44.85,44.87,44.8,44.82,46370.0,40.6916,40.7098,40.6463,40.6644,46370.0
2018-03-15 13:15:00,44.81,44.85,44.6,44.66,130334.0,40.6553,40.6916,40.4648,40.5192,130334.0
2018-03-15 13:20:00,44.66,44.68,44.61,44.67,81212.0,40.5192,40.5374,40.4739,40.5283,81212.0
2018-03-15 13:25:00,44.66,44.78,44.66,44.73,62671.0,40.5192,40.6281,40.5192,40.5828,62671.0
2018-03-15 13:30:00,44.72,44.79,44.72,44.72,45129.0,40.5737,40.6372,40.5737,40.5737,45129.0
2018-03-15 13:35:00,44.73,44.74,44.67,44.7,31409.0,40.5828,40.5918,40.5283,40.5555,31409.0
2018-03-15 13:40:00,44.7,44.7,44.64,44.66,38788.0,40.5555,40.5555,40.5011,40.5192,38788.0
2018-03-15 13:45:00,44.65,44.65,44.56,44.59,97655.0,40.5102,40.5102,40.4285,40.4557,97655.0
2018-03-15 13:50:00,44.59,44.6,44.51,44.53,114437.0,40.4557,40.4648,40.3832,40.4013,114437.0
2018-03-15 13:55:00,44.53,44.53,44.38,44.48,143792.0,40.4013,40.4013,40.2652,40.3559,143792.0
2018-03-15 14:00:00,44.47,44.55,44.46,44.55,76606.0,40.3469,40.4194,40.3378,40.4194,76606.0
2018-03-15 14:05:00,44.54,44.6,44.53,44.59,60003.0,40.4104,40.4648,40.4013,40.4557,60003.0
2018-03-15 14:10:00,44.59,44.61,44.52,44.54,37191.0,40.4557,40.4739,40.3922,40.4104,37191.0
2018-03-15 14:15:00,44.54,44.6,44.54,44.56,41274.0,40.4104,40.4648,40.4104,40.4285,41274.0
2018-03-15 14:20:00,44.56,44.63,44.54,44.6,46737.0,40.4285,40.492,40.4104,40.4648,46737.0
2018-03-15 14:25:00,44.6,44.65,44.56,44.58,39796.0,40.4648,40.5102,40.4285,40.4467,39796.0
2018-03-15 14:30:00,44.59,44.66,44.59,44.65,37489.0,40.4557,40.5192,40.4557,40.5102,37489.0
2018-03-15 14:35:00,44.64,44.69,44.63,44.63,41217.0,40.5011,40.5465,40.492,40.492,41217.0
2018-03-15 14:40:00,44.63,44.69,44.63,44.64,56483.0,40.492,40.5465,40.492,40.5011,56483.0
2018-03-15 14:45:00,44.63,44.68,44.62,44.66,51845.0,40.492,40.5374,40.483,40.5192,51845.0
2018-03-15 14:50:00,44.65,44.69,44.63,44.69,44106.0,40.5102,40.5465,40.492,40.5465,44106.0
2018-03-15 14:55:00,44.69,44.79,44.67,44.79,56530.0,40.5465,40.6372,40.5283,40.6372,56530.0
2018-03-15 15:00:00,44.78,44.79,44.74,44.79,40254.0,40.6281,40.6372,40.5918,40.6372,40254.0
2018-03-15 15:05:00,44.78,44.79,44.74,44.78,61518.0,40.6281,40.6372,40.5918,40.6281,61518.0
2018-03-15 15:10:00,44.78,44.81,44.77,44.8,82334.0,40.6281,40.6553,40.619,40.6463,82334.0
2018-03-15 15:15:00,44.79,44.84,44.74,44.76,58815.0,40.6372,40.6826,40.5918,40.61,58815.0
2018-03-15 15:20:00,44.77,44.82,44.74,44.78,52850.0,40.619,40.6644,40.5918,40.6281,52850.0
2018-03-15 15:25:00,44.78,44.85,44.76,44.85,82116.0,40.6281,40.6916,40.61,40.6916,82116.0
2018-03-15 15:30:00,44.84,44.88,44.82,44.86,87518.0,40.6826,40.7188,40.6644,40.7007,87518.0
2018-03-15 15:35:00,44.85,45.08,44.85,44.96,392063.0,40.6916,40.9003,40.6916,40.7914,392063.0
2018-03-15 15:40:00,44.97,44.99,44.95,44.98,84948.0,40.8005,40.8186,40.7824,40.8096,84948.0
2018-03-15 15:45:00,44.98,45.03,44.98,45.03,160074.0,40.8096,40.8549,40.8096,40.8549,160074.0
2018-03-15 15:50:00,45.03,45.07,44.96,44.99,216138.0,40.8549,40.8912,40.7914,40.8186,216138.0
2018-03-15 15:55:00,44.99,44.99,44.93,44.94,456535.0,40.8186,40.8186,40.7642,40.7733,456535.0
2018-03-16 09:30:00,44.99,45.0,44.8,44.92,788116.0,40.8186,40.8277,40.6463,40.7551,788116.0
2018-03-16 09:35:00,44.92,44.98,44.8,44.98,97202.0,40.7551,40.8096,40.6463,40.8096,97202.0
2018-03-16 09:40:00,44.98,45.19,44.96,45.13,268708.0,40.8096,41.0001,40.7914,40.9457,268708.0
2018-03-16 09:45:00,45.14,45.14,44.95,45.04,89596.0,40.9547,40.9547,40.7824,40.864,89596.0
2018-03-16 09:50:00,45.03,45.13,45.02,45.09,157193.0,40.8549,40.9457,40.8459,40.9094,157193.0
2018-03-16 09:55:00,45.09,45.16,44.94,45.02,191843.0,40.9094,40.9729,40.7733,40.8459,191843.0
2018-03-16 10:00:00,45.02,45.07,44.94,45.01,61894.0,40.8459,40.8912,40.7733,40.8368,61894.0
2018-03-16 10:05:00,45.01,45.07,44.95,44.95,63823.0,40.8368,40.8912,40.7824,40.7824,63823.0
2018-03-16 10:10:00,44.96,45.16,44.93,45.08,94464.0,40.7914,40.9729,40.7642,40.9003,94464.0
2018-03-16 10:15:00,45.09,45.22,45.09,45.15,161264.0,40.9094,41.0273,40.9094,40.9638,161264.0
2018-03-16 10:20:00,45.16,45.16,45.1,45.13,62492.0,40.9729,40.9729,40.9184,40.9457,62492.0
2018-03-16 10:25:00,45.13,45.15,45.07,45.14,93042.0,40.9457,40.9638,40.8912,40.9547,93042.0
2018-03-16 10:30:00,45.15,45.18,45.13,45.15,63882.0,40.9638,40.991,40.9457,40.9638,63882.0
2018-03-16 10:35:00,45.14,45.14,45.02,45.04,43584.0,40.9547,40.9547,40.8459,40.864,43584.0
2018-03-16 10:40:00,45.04,45.05,44.95,45.01,69342.0,40.864,40.8731,40.7824,40.8368,69342.0
2018-03-16 10:45:00,45.0,45.09,44.98,45.08,208712.0,40.8277,40.9094,40.8096,40.9003,208712.0
2018-03-16 10:50:00,45.07,45.16,45.04,45.12,37574.0,40.8912,40.9729,40.864,40.9366,37574.0
2018-03-16 10:55:00,45.12,45.12,45.06,45.08,37248.0,40.9366,40.9366,40.8822,40.9003,37248.0
2018-03-16 11:00:00,45.08,45.09,45.04,45.09,130117.0,40.9003,40.9094,40.864,40.9094,130117.0
2018-03-16 11:05:00,45.09,45.09,45.03,45.04,33610.0,40.9094,40.9094,40.8549,40.864,33610.0
2018-03-16 11:10:00,45.04,45.05,44.97,45.0,56467.0,40.864,40.8731,40.8005,40.8277,56467.0
2018-03-16 11:15:00,45.0,45.04,44.94,44.98,138526.0,40.8277,40.864,40.7733,40.8096,138526.0
2018-03-16 11:20:00,44.98,45.04,44.97,45.0,142712.0,40.8096,40.864,40.8005,40.8277,142712.0
2018-03-16 11:25:00,45.0,45.11,45.0,45.05,45261.0,40.8277,40.9275,40.8277,40.8731,45261.0
2018-03-16 11:30:00,45.06,45.07,44.98,45.0,49718.0,40.8822,40.8912,40.8096,40.8277,49718.0
2018-03-16 11:35:00,44.99,45.0,44.83,44.89,118735.0,40.8186,40.8277,40.6735,40.7279,118735.0
2018-03-16 11:40:00,44.89,44.99,44.87,44.97,50613.0,40.7279,40.8186,40.7098,40.8005,50613.0
2018-03-16 11:45:00,44.97,44.98,44.9,44.91,41835.0,40.8005,40.8096,40.737,40.7461,41835.0
2018-03-16 11:50:00,44.9,45.01,44.9,44.97,45100.0,40.737,40.8368,40.737,40.8005,45100.0
2018-03-16 11:55:00,44.96,44.96,44.85,44.87,67894.0,40.7914,40.7914,40.6916,40.7098,67894.0
2018-03-16 12:00:00,44.88,45.0,44.87,44.92,97348.0,40.7188,40.8277,40.7098,40.7551,97348.0
2018-03-16 12:05:00,44.91,44.94,44.85,44.9,66905.0,40.7461,40.7733,40.6916,40.737,66905.0
2018-03-16 12:10:00,44.91,44.95,44.81,44.94,55190.0,40.7461,40.7824,40.6553,40.7733,55190.0
2018-03-16 12:15:00,44.95,44.98,44.9,44.96,116801.0,40.7824,40.8096,40.737,40.7914,116801.0
2018-03-16 12:20:00,44.96,44.97,44.9,44.94,36317.0,40.7914,40.8005,40.737,40.7733,36317.0
2018-03-16 12:25:00,44.94,44.95,44.91,44.92,23412.0,40.7733,40.7824,40.7461,40.7551,23412.0
2018-03-16 12:30:00,44.92,44.94,44.83,44.91,43515.0,40.7551,40.7733,40.6735,40.7461,43515.0
2018-03-16 12:35:00,44.91,44.97,44.9,44.92,41436.0,40.7461,40.8005,40.737,40.7551,41436.0
2018-03-16 12:40:00,44.93,44.95,44.84,44.84,137733.0,40.7642,40.7824,40.6826,40.6826,137733.0
2018-03-16 12:45:00,44.84,44.87,44.82,44.85,49190.0,40.6826,40.7098,40.6644,40.6916,49190.0
2018-03-16 12:50:00,44.85,44.86,44.8,44.85,22487.0,40.6916,40.7007,40.6463,40.6916,22487.0
2018-03-16 12:55:00,44.84,44.87,44.82,44.84,35533.0,40.6826,40.7098,40.6644,40.6826,35533.0
2018-03-16 13:00:00,44.83,44.88,44.83,44.84,36803.0,40.6735,40.7188,40.6735,40.6826,36803.0
2018-03-16 13:05:00,44.85,44.86,44.8,44.86,53951.0,40.6916,40.7007,40.6463,40.7007,53951.0
2018-03-16 13:10:00,44.86,44.86,44.8,44.82,37417.0,40.7007,40.7007,40.6463,40.6644,37417.0
2018-03-16 13:15:00,44.81,44.84,44.8,44.81,30872.0,40.6553,40.6826,40.6463,40.6553,30872.0
2018-03-16 13:20:00,44.81,44.86,44.75,44.82,80722.0,40.6553,40.7007,40.6009,40.6644,80722.0
2018-03-16 13:25:00,44.83,44.86,44.82,44.84,21123.0,40.6735,40.7007,40.6644,40.6826,21123.0
2018-03-16 13:30:00,44.84,44.88,44.84,44.88,31935.0,40.6826,40.7188,40.6826,40.7188,31935.0
2018-03-16 13:35:00,44.87,44.88,44.84,44.86,29131.0,40.7098,40.7188,40.6826,40.7007,29131.0
2018-03-16 13:40:00,44.86,44.9,44.85,44.9,35217.0,40.7007,40.737,40.6916,40.737,35217.0
2018-03-16 13:45:00,44.9,44.91,44.85,44.86,43807.0,40.737,40.7461,40.6916,40.7007,43807.0
2018-03-16 13:50:00,44.87,44.91,44.86,44.88,22358.0,40.7098,40.7461,40.7007,40.7188,22358.0
2018-03-16 13:55:00,44.88,44.91,44.86,44.87,18154.0,40.7188,40.7461,40.7007,40.7098,18154.0
2018-03-16 14:00:00,44.88,44.91,44.84,44.85,163864.0,40.7188,40.7461,40.6826,40.6916,163864.0
2018-03-16 14:05:00,44.84,44.86,44.8,44.84,44197.0,40.6826,40.7007,40.6463,40.6826,44197.0
2018-03-16 14:10:00,44.84,44.86,44.8,44.8,52815.0,40.6826,40.7007,40.6463,40.6463,52815.0
2018-03-16 14:15:00,44.8,44.83,44.77,44.8,55083.0,40.6463,40.6735,40.619,40.6463,55083.0
2018-03-16 14:20:00,44.8,44.88,44.79,44.84,60950.0,40.6463,40.7188,40.6372,40.6826,60950.0
2018-03-16 14:25:00,44.84,44.86,44.83,44.85,32260.0,40.6826,40.7007,40.6735,40.6916,32260.0
2018-03-16 14:30:00,44.85,44.85,44.83,44.85,54899.0,40.6916,40.6916,40.6735,40.6916,54899.0
2018-03-16 14:35:00,44.85,44.93,44.83,44.9,71854.0,40.6916,40.7642,40.6735,40.737,71854.0
2018-03-16 14:40:00,44.91,44.91,44.84,44.88,193425.0,40.7461,40.7461,40.6826,40.7188,193425.0
2018-03-16 14:45:00,44.88,44.94,44.88,44.89,45502.0,40.7188,40.7733,40.7188,40.7279,45502.0
2018-03-16 14:50:00,44.89,44.91,44.88,44.9,65983.0,40.7279,40.7461,40.7188,40.737,65983.0
2018-03-16 14:55:00,44.9,44.91,44.85,44.87,49268.0,40.737,40.7461,40.6916,40.7098,49268.0
2018-03-16 15:00:00,44.86,44.9,44.85,44.88,43759.0,40.7007,40.737,40.6916,40.7188,43759.0
2018-03-16 15:05:00,44.88,44.94,44.87,44.93,50375.0,40.7188,40.7733,40.7098,40.7642,50375.0
2018-03-16 15:10:00,44.93,44.95,44.9,44.94,96191.0,40.7642,40.7824,40.737,40.7733,96191.0
2018-03-16 15:15:00,44.94,45.0,44.92,44.99,61091.0,40.7733,40.8277,40.7551,40.8186,61091.0
2018-03-16 15:20:00,45.0,45.04,44.99,45.03,71735.0,40.8277,40.864,40.8186,40.8549,71735.0
2018-03-16 15:25:00,45.03,45.06,44.99,45.0,121515.0,40.8549,40.8822,40.8186,40.8277,121515.0
2018-03-16 15:30:00,45.0,45.02,44.97,45.0,101968.0,40.8277,40.8459,40.8005,40.8277,101968.0
2018-03-16 15:35:00,44.99,45.0,44.88,44.9,199628.0,40.8186,40.8277,40.7188,40.737,199628.0
2018-03-16 15:40:00,44.9,44.94,44.89,44.93,153297.0,40.737,40.7733,40.7279,40.7642,153297.0
2018-03-16 15:45:00,44.93,44.94,44.9,44.94,104212.0,40.7642,40.7733,40.737,40.7733,104212.0
2018-03-16 15:50:00,44.94,45.01,44.94,45.0,314014.0,40.7733,40.8368,40.7733,40.8277,314014.0
2018-03-16 15:55:00,45.0,45.01,44.94,44.96,774148.0,40.8277,40.8368,40.7733,40.7914,774148.0
2018-03-19 09:30:00,44.26,44.31,43.81,44.02,883939.0,40.1563,40.2017,39.7481,39.9386,883939.0
2018-03-19 09:35:00,44.02,44.69,43.95,44.32,565694.0,39.9386,40.5465,39.8751,40.2108,565694.0
2018-03-19 09:40:00,44.32,44.48,44.3,44.32,382392.0,40.2108,40.3559,40.1926,40.2108,382392.0
2018-03-19 09:45:00,44.31,44.58,44.3,44.42,302822.0,40.2017,40.4467,40.1926,40.3015,302822.0
2018-03-19 09:50:00,44.42,44.5,44.39,44.41,224695.0,40.3015,40.3741,40.2743,40.2924,224695.0
2018-03-19 09:55:00,44.41,44.44,44.07,44.16,209453.0,40.2924,40.3196,39.9839,40.0656,209453.0
2018-03-19 10:00:00,44.16,44.28,44.13,44.2,143515.0,40.0656,40.1745,40.0384,40.1019,143515.0
2018-03-19 10:05:00,44.19,44.27,44.13,44.19,105319.0,40.0928,40.1654,40.0384,40.0928,105319.0
2018-03-19 10:10:00,44.19,44.27,44.15,44.26,93500.0,40.0928,40.1654,40.0565,40.1563,93500.0
2018-03-19 10:15:00,44.27,44.34,44.26,44.31,77627.0,40.1654,40.2289,40.1563,40.2017,77627.0
2018-03-19 10:20:00,44.31,44.36,44.21,44.28,275952.0,40.2017,40.2471,40.111,40.1745,275952.0
2018-03-19 10:25:00,44.28,44.39,44.25,44.38,292398.0,40.1745,40.2743,40.1473,40.2652,292398.0
2018-03-19 10:30:00,44.37,44.48,44.35,44.42,142758.0,40.2561,40.3559,40.238,40.3015,142758.0
2018-03-19 10:35:00,44.41,44.44,44.32,44.33,63968.0,40.2924,40.3196,40.2108,40.2198,63968.0
2018-03-19 10:40:00,44.33,44.41,44.18,44.18,95646.0,40.2198,40.2924,40.0837,40.0837,95646.0
2018-03-19 10:45:00,44.18,44.23,44.1,44.16,117061.0,40.0837,40.1291,40.0112,40.0656,117061.0
2018-03-19 10:50:00,44.17,44.17,43.43,43.92,213159.0,40.0747,40.0747,39.4033,39.8479,213159.0
2018-03-19 10:55:00,43.93,44.0,43.9,43.98,229047.0,39.8569,39.9204,39.8297,39.9023,229047.0
2018-03-19 11:00:00,43.97,44.02,43.76,43.77,257714.0,39.8932,39.9386,39.7027,39.7118,257714.0
2018-03-19 11:05:00,43.77,43.97,43.75,43.87,125546.0,39.7118,39.8932,39.6936,39.8025,125546.0
2018-03-19 11:10:00,43.86,43.95,43.84,43.85,88358.0,39.7934,39.8751,39.7753,39.7843,88358.0
2018-03-19 11:15:00,43.85,43.85,43.68,43.74,121628.0,39.7843,39.7843,39.6301,39.6845,121628.0
2018-03-19 11:20:00,43.72,43.84,43.7,43.75,154394.0,39.6664,39.7753,39.6483,39.6936,154394.0
2018-03-19 11:25:00,43.77,43.81,43.71,43.76,186630.0,39.7118,39.7481,39.6573,39.7027,186630.0
2018-03-19 11:30:00,43.78,43.78,43.66,43.73,116466.0,39.7208,39.7208,39.612,39.6755,116466.0
2018-03-19 11:35:00,43.73,43.82,43.7,43.73,96695.0,39.6755,39.7571,39.6483,39.6755,96695.0
2018-03-19 11:40:00,43.73,43.78,43.65,43.7,106611.0,39.6755,39.7208,39.6029,39.6483,106611.0
2018-03-19 11:45:00,43.71,43.73,43.68,43.71,240988.0,39.6573,39.6755,39.6301,39.6573,240988.0
2018-03-19 11:50:00,43.7,43.76,43.68,43.71,146974.0,39.6483,39.7027,39.6301,39.6573,146974.0
2018-03-19 11:55:00,43.71,43.72,43.6,43.63,253873.0,39.6573,39.6664,39.5575,39.5847,253873.0
2018-03-19 12:00:00,43.63,43.67,43.59,43.64,145771.0,39.5847,39.621,39.5485,39.5938,145771.0
2018-03-19 12:05:00,43.64,43.87,43.64,43.72,245882.0,39.5938,39.8025,39.5938,39.6664,245882.0
2018-03-19 12:10:00,43.72,43.73,43.61,43.66,84386.0,39.6664,39.6755,39.5666,39.612,84386.0
2018-03-19 12:15:00,43.66,43.69,43.61,43.65,97496.0,39.612,39.6392,39.5666,39.6029,97496.0
2018-03-19 12:20:00,43.66,43.87,43.65,43.86,109870.0,39.612,39.8025,39.6029,39.7934,109870.0
2018-03-19 12:25:00,43.86,43.91,43.81,43.91,56793.0,39.7934,39.8388,39.7481,39.8388,56793.0
2018-03-19 12:30:00,43.92,43.96,43.75,43.78,90507.0,39.8479,39.8841,39.6936,39.7208,90507.0
2018-03-19 12:35:00,43.78,43.9,43.77,43.85,53513.0,39.7208,39.8297,39.7118,39.7843,53513.0
2018-03-19 12:40:00,43.83,43.88,43.76,43.76,101014.0,39.7662,39.8116,39.7027,39.7027,101014.0
2018-03-19 12:45:00,43.77,43.77,43.62,43.64,103241.0,39.7118,39.7118,39.5757,39.5938,103241.0
2018-03-19 12:50:00,43.64,43.74,43.64,43.74,91273.0,39.5938,39.6845,39.5938,39.6845,91273.0
2018-03-19 12:55:00,43.74,43.87,43.74,43.81,114105.0,39.6845,39.8025,39.6845,39.7481,114105.0
2018-03-19 13:00:00,43.81,43.86,43.79,43.8,191458.0,39.7481,39.7934,39.7299,39.739,191458.0
2018-03-19 13:05:00,43.8,43.89,43.79,43.88,158376.0,39.739,39.8206,39.7299,39.8116,158376.0
2018-03-19 13:10:00,43.87,43.92,43.82,43.9,154391.0,39.8025,39.8479,39.7571,39.8297,154391.0
2018-03-19 13:15:00,43.9,44.06,43.9,44.05,278434.0,39.8297,39.9749,39.8297,39.9658,278434.0
2018-03-19 13:20:00,44.05,44.08,44.0,44.04,171355.0,39.9658,39.993,39.9204,39.9567,171355.0
2018-03-19 13:25:00,44.04,44.11,44.0,44.06,122590.0,39.9567,40.0202,39.9204,39.9749,122590.0
2018-03-19 13:30:00,44.06,44.14,44.06,44.12,123576.0,39.9749,40.0475,39.9749,40.0293,123576.0
2018-03-19 13:35:00,44.12,44.23,44.1,44.22,89751.0,40.0293,40.1291,40.0112,40.12,89751.0
2018-03-19 13:40:00,44.21,44.32,44.2,44.31,98889.0,40.111,40.2108,40.1019,40.2017,98889.0
2018-03-19 13:45:00,44.31,44.34,44.09,44.1,63773.0,40.2017,40.2289,40.0021,40.0112,63773.0
2018-03-19 13:50:00,44.11,44.12,44.0,44.05,56441.0,40.0202,40.0293,39.9204,39.9658,56441.0
2018-03-19 13:55:00,44.03,44.1,44.01,44.08,40267.0,39.9477,40.0112,39.9295,39.993,40267.0
2018-03-19 14:00:00,44.08,44.18,44.07,44.15,34120.0,39.993,40.0837,39.9839,40.0565,34120.0
2018-03-19 14:05:00,44.15,44.16,44.05,44.06,53633.0,40.0565,40.0656,39.9658,39.9749,53633.0
2018-03-19 14:10:00,44.06,44.12,44.0,44.1,117412.0,39.9749,40.0293,39.9204,40.0112,117412.0
2018-03-19 14:15:00,44.1,44.12,44.05,44.06,35961.0,40.0112,40.0293,39.9658,39.9749,35961.0
2018-03-19 14:20:00,44.06,44.06,44.0,44.01,61305.0,39.9749,39.9749,39.9204,39.9295,61305.0
2018-03-19 14:25:00,44.02,44.06,43.99,44.0,59939.0,39.9386,39.9749,39.9114,39.9204,59939.0
2018-03-19 14:30:00,43.99,43.99,43.88,43.91,72836.0,39.9114,39.9114,39.8116,39.8388,72836.0
2018-03-19 14:35:00,43.91,43.92,43.81,43.84,60614.0,39.8388,39.8479,39.7481,39.7753,60614.0
2018-03-19 14:40:00,43.84,43.94,43.79,43.94,89187.0,39.7753,39.866,39.7299,39.866,89187.0
2018-03-19 14:45:00,43.95,43.96,43.86,43.88,61407.0,39.8751,39.8841,39.7934,39.8116,61407.0
2018-03-19 14:50:00,43.88,43.99,43.85,43.99,49739.0,39.8116,39.9114,39.7843,39.9114,49739.0
2018-03-19 14:55:00,43.98,44.0,43.91,43.91,36500.0,39.9023,39.9204,39.8388,39.8388,36500.0
2018-03-19 15:00:00,43.91,43.98,43.88,43.94,59903.0,39.8388,39.9023,39.8116,39.866,59903.0
2018-03-19 15:05:00,43.94,44.0,43.9,43.96,93216.0,39.866,39.9204,39.8297,39.8841,93216.0
2018-03-19 15:10:00,43.97,44.07,43.97,44.06,61038.0,39.8932,39.9839,39.8932,39.9749,61038.0
2018-03-19 15:15:00,44.06,44.11,44.05,44.09,52309.0,39.9749,40.0202,39.9658,40.0021,52309.0
2018-03-19 15:20:00,44.09,44.14,44.03,44.04,59294.0,40.0021,40.0475,39.9477,39.9567,59294.0
2018-03-19 15:25:00,44.05,44.08,44.02,44.06,78160.0,39.9658,39.993,39.9386,39.9749,78160.0
2018-03-19 15:30:00,44.06,44.08,44.04,44.08,93879.0,39.9749,39.993,39.9567,39.993,93879.0
2018-03-19 15:35:00,44.07,44.1,44.04,44.08,92415.0,39.9839,40.0112,39.9567,39.993,92415.0
2018-03-19 15:40:00,44.07,44.07,44.0,44.0,137105.0,39.9839,39.9839,39.9204,39.9204,137105.0
2018-03-19 15:45:00,44.0,44.12,43.99,44.08,284124.0,39.9204,40.0293,39.9114,39.993,284124.0
2018-03-19 15:50:00,44.15,44.19,44.06,44.09,380490.0,40.0565,40.0928,39.9749,40.0021,380490.0
2018-03-19 15:55:00,44.1,44.16,44.09,44.15,525610.0,40.0112,40.0656,40.0021,40.0565,525610.0
2018-03-20 09:30:00,44.24,44.25,43.76,43.94,395233.0,40.1382,40.1473,39.7027,39.866,395233.0
2018-03-20 09:35:00,43.95,43.98,43.75,43.77,157244.0,39.8751,39.9023,39.6936,39.7118,157244.0
2018-03-20 09:40:00,43.77,44.1,43.76,44.03,253707.0,39.7118,40.0112,39.7027,39.9477,253707.0
2018-03-20 09:45:00,44.03,44.15,44.01,44.12,352168.0,39.9477,40.0565,39.9295,40.0293,352168.0
2018-03-20 09:50:00,44.11,44.21,43.96,44.17,198116.0,40.0202,40.111,39.8841,40.0747,198116.0
2018-03-20 09:55:00,44.16,44.19,44.08,44.1,100846.0,40.0656,40.0928,39.993,40.0112,100846.0
2018-03-20 10:00:00,44.12,44.3,44.1,44.27,223217.0,40.0293,40.1926,40.0112,40.1654,223217.0
2018-03-20 10:05:00,44.26,44.36,44.21,44.33,172455.0,40.1563,40.2471,40.111,40.2198,172455.0
2018-03-20 10:10:00,44.32,44.35,44.19,44.26,123543.0,40.2108,40.238,40.0928,40.1563,123543.0
2018-03-20 10:15:00,44.25,44.26,44.12,44.2,97391.0,40.1473,40.1563,40.0293,40.1019,97391.0
2018-03-20 10:20:00,44.2,44.29,44.15,44.23,85721.0,40.1019,40.1836,40.0565,40.1291,85721.0
2018-03-20 10:25:00,44.22,44.31,44.16,44.28,90381.0,40.12,40.2017,40.0656,40.1745,90381.0
2018-03-20 10:30:00,44.27,44.34,44.25,44.26,206461.0,40.1654,40.2289,40.1473,40.1563,206461.0
2018-03-20 10:35:00,44.26,44.34,44.21,44.31,93314.0,40.1563,40.2289,40.111,40.2017,93314.0
2018-03-20 10:40:00,44.3,44.33,44.19,44.2,97852.0,40.1926,40.2198,40.0928,40.1019,97852.0
2018-03-20 10:45:00,44.2,44.27,44.18,44.18,58860.0,40.1019,40.1654,40.0837,40.0837,58860.0
2018-03-20 10:50:00,44.18,44.28,44.17,44.18,106093.0,40.0837,40.1745,40.0747,40.0837,106093.0
2018-03-20 10:55:00,44.19,44.23,44.14,44.22,101627.0,40.0928,40.1291,40.0475,40.12,101627.0
2018-03-20 11:00:00,44.23,44.24,44.13,44.15,94542.0,40.1291,40.1382,40.0384,40.0565,94542.0
2018-03-20 11:05:00,44.15,44.18,44.09,44.14,118823.0,40.0565,40.0837,40.0021,40.0475,118823.0
2018-03-20 11:10:00,44.14,44.21,44.12,44.13,43855.0,40.0475,40.111,40.0293,40.0384,43855.0
2018-03-20 11:15:00,44.13,44.15,44.1,44.13,53521.0,40.0384,40.0565,40.0112,40.0384,53521.0
2018-03-20 11:20:00,44.13,44.21,44.12,44.13,68101.0,40.0384,40.111,40.0293,40.0384,68101.0
2018-03-20 11:25:00,44.14,44.22,44.1,44.13,139527.0,40.0475,40.12,40.0112,40.0384,139527.0
2018-03-20 11:30:00,44.13,44.16,44.03,44.05,183858.0,40.0384,40.0656,39.9477,39.9658,183858.0
2018-03-20 11:35:00,44.04,44.07,43.95,44.04,131662.0,39.9567,39.9839,39.8751,39.9567,131662.0
2018-03-20 11:40:00,44.04,44.05,43.92,43.98,95608.0,39.9567,39.9658,39.8479,39.9023,95608.0
2018-03-20 11:45:00,43.98,43.99,43.86,43.89,106841.0,39.9023,39.9114,39.7934,39.8206,106841.0
2018-03-20 11:50:00,43.89,43.91,43.81,43.87,178330.0,39.8206,39.8388,39.7481,39.8025,178330.0
2018-03-20 11:55:00,43.87,43.94,43.85,43.89,85928.0,39.8025,39.866,39.7843,39.8206,85928.0
2018-03-20 12:00:00,43.89,43.93,43.82,43.9,68820.0,39.8206,39.8569,39.7571,39.8297,68820.0
2018-03-20 12:05:00,43.9,43.91,43.82,43.88,53881.0,39.8297,39.8388,39.7571,39.8116,53881.0
2018-03-20 12:10:00,43.88,44.04,43.87,44.03,76215.0,39.8116,39.9567,39.8025,39.9477,76215.0
2018-03-20 12:15:00,44.02,44.05,43.98,44.05,55640.0,39.9386,39.9658,39.9023,39.9658,55640.0
2018-03-20 12:20:00,44.05,44.1,44.04,44.1,31944.0,39.9658,40.0112,39.9567,40.0112,31944.0
2018-03-20 12:25:00,44.1,44.12,44.06,44.06,97695.0,40.0112,40.0293,39.9749,39.9749,97695.0
2018-03-20 12:30:00,44.06,44.16,44.05,44.09,81679.0,39.9749,40.0656,39.9658,40.0021,81679.0
2018-03-20 12:35:00,44.09,44.12,44.06,44.08,32688.0,40.0021,40.0293,39.9749,39.993,32688.0
2018-03-20 12:40:00,44.08,44.13,44.06,44.06,47106.0,39.993,40.0384,39.9749,39.9749,47106.0
2018-03-20 12:45:00,44.05,44.11,43.99,44.08,55020.0,39.9658,40.0202,39.9114,39.993,55020.0
2018-03-20 12:50:00,44.08,44.08,43.96,44.0,24451.0,39.993,39.993,39.8841,39.9204,24451.0
2018-03-20 12:55:00,44.0,44.02,43.96,43.99,69633.0,39.9204,39.9386,39.8841,39.9114,69633.0
2018-03-20 13:00:00,44.0,44.02,43.95,43.99,26784.0,39.9204,39.9386,39.8751,39.9114,26784.0
2018-03-20 13:05:00,43.99,44.0,43.95,43.96,26743.0,39.9114,39.9204,39.8751,39.8841,26743.0
2018-03-20 13:10:00,43.97,43.98,43.92,43.92,24099.0,39.8932,39.9023,39.8479,39.8479,24099.0
2018-03-20 13:15:00,43.92,43.97,43.89,43.94,86190.0,39.8479,39.8932,39.8206,39.866,86190.0
2018-03-20 13:20:00,43.94,43.95,43.9,43.92,38821.0,39.866,39.8751,39.8297,39.8479,38821.0
2018-03-20 13:25:00,43.92,43.96,43.9,43.93,43736.0,39.8479,39.8841,39.8297,39.8569,43736.0
2018-03-20 13:30:00,43.93,43.95,43.85,43.85,47506.0,39.8569,39.8751,39.7843,39.7843,47506.0
2018-03-20 13:35:00,43.85,43.88,43.82,43.88,54667.0,39.7843,39.8116,39.7571,39.8116,54667.0
2018-03-20 13:40:00,43.88,43.98,43.88,43.97,56841.0,39.8116,39.9023,39.8116,39.8932,56841.0
2018-03-20 13:45:00,43.97,43.97,43.92,43.97,39464.0,39.8932,39.8932,39.8479,39.8932,39464.0
2018-03-20 13:50:00,43.97,43.99,43.95,43.97,34738.0,39.8932,39.9114,39.8751,39.8932,34738.0
2018-03-20 13:55:00,43.98,44.01,43.93,43.94,47346.0,39.9023,39.9295,39.8569,39.866,47346.0
2018-03-20 14:00:00,43.94,43.99,43.9,43.99,38808.0,39.866,39.9114,39.8297,39.9114,38808.0
2018-03-20 14:05:00,44.0,44.04,43.97,43.97,71739.0,39.9204,39.9567,39.8932,39.8932,71739.0
2018-03-20 14:10:00,43.98,44.0,43.95,43.97,52608.0,39.9023,39.9204,39.8751,39.8932,52608.0
2018-03-20 14:15:00,43.97,44.02,43.97,44.01,84973.0,39.8932,39.9386,39.8932,39.9295,84973.0
2018-03-20 14:20:00,44.0,44.05,43.99,43.99,40202.0,39.9204,39.9658,39.9114,39.9114,40202.0
2018-03-20 14:25:00,43.99,44.01,43.96,44.0,41418.0,39.9114,39.9295,39.8841,39.9204,41418.0
2018-03-20 14:30:00,44.01,44.04,43.96,44.02,98371.0,39.9295,39.9567,39.8841,39.9386,98371.0
2018-03-20 14:35:00,44.02,44.07,44.01,44.04,94147.0,39.9386,39.9839,39.9295,39.9567,94147.0
2018-03-20 14:40:00,44.04,44.04,43.98,43.99,73199.0,39.9567,39.9567,39.9023,39.9114,73199.0
2018-03-20 14:45:00,43.99,44.01,43.95,44.01,66531.0,39.9114,39.9295,39.8751,39.9295,66531.0
2018-03-20 14:50:00,44.01,44.02,43.98,43.99,76262.0,39.9295,39.9386,39.9023,39.9114,76262.0
2018-03-20 14:55:00,44.0,44.02,43.97,44.0,79161.0,39.9204,39.9386,39.8932,39.9204,79161.0
2018-03-20 15:00:00,43.99,44.03,43.98,44.01,45748.0,39.9114,39.9477,39.9023,39.9295,45748.0
2018-03-20 15:05:00,44.01,44.06,44.0,44.0,101150.0,39.9295,39.9749,39.9204,39.9204,101150.0
2018-03-20 15:10:00,44.0,44.03,43.99,44.01,132067.0,39.9204,39.9477,39.9114,39.9295,132067.0
2018-03-20 15:15:00,44.01,44.02,43.98,44.0,73097.0,39.9295,39.9386,39.9023,39.9204,73097.0
2018-03-20 15:20:00,44.0,44.0,43.96,43.97,48579.0,39.9204,39.9204,39.8841,39.8932,48579.0
2018-03-20 15:25:00,43.97,43.97,43.93,43.95,54487.0,39.8932,39.8932,39.8569,39.8751,54487.0
2018-03-20 15:30:00,43.95,43.97,43.88,43.95,96643.0,39.8751,39.8932,39.8116,39.8751,96643.0
2018-03-20 15:35:00,43.95,43.96,43.87,43.87,105925.0,39.8751,39.8841,39.8025,39.8025,105925.0
2018-03-20 15:40:00,43.89,43.97,43.89,43.95,56542.0,39.8206,39.8932,39.8206,39.8751,56542.0
2018-03-20 15:45:00,43.95,43.95,43.9,43.92,71927.0,39.8751,39.8751,39.8297,39.8479,71927.0
2018-03-20 15:50:00,43.94,43.99,43.93,43.99,151088.0,39.866,39.9114,39.8569,39.9114,151088.0
2018-03-20 15:55:00,43.99,44.03,43.96,44.0,329460.0,39.9114,39.9477,39.8841,39.9204,329460.0
2018-03-21 09:30:00,44.36,44.67,44.19,44.23,617186.0,40.2471,40.5283,40.0928,40.1291,617186.0
2018-03-21 09:35:00,44.23,44.23,43.75,43.78,398194.0,40.1291,40.1291,39.6936,39.7208,398194.0
2018-03-21 09:40:00,43.78,44.0,43.75,43.93,329650.0,39.7208,39.9204,39.6936,39.8569,329650.0
2018-03-21 09:45:00,43.94,44.0,43.88,43.95,140851.0,39.866,39.9204,39.8116,39.8751,140851.0
2018-03-21 09:50:00,43.95,44.0,43.92,43.98,153856.0,39.8751,39.9204,39.8479,39.9023,153856.0
2018-03-21 09:55:00,43.98,44.0,43.89,43.94,205774.0,39.9023,39.9204,39.8206,39.866,205774.0
2018-03-21 10:00:00,43.94,43.96,43.86,43.91,179915.0,39.866,39.8841,39.7934,39.8388,179915.0
2018-03-21 10:05:00,43.91,43.93,43.82,43.91,188924.0,39.8388,39.8569,39.7571,39.8388,188924.0
2018-03-21 10:10:00,43.91,43.91,43.8,43.85,173385.0,39.8388,39.8388,39.739,39.7843,173385.0
2018-03-21 10:15:00,43.85,43.86,43.74,43.79,201114.0,39.7843,39.7934,39.6845,39.7299,201114.0
2018-03-21 10:20:00,43.8,43.81,43.74,43.76,436877.0,39.739,39.7481,39.6845,39.7027,436877.0
2018-03-21 10:25:00,43.76,43.81,43.71,43.73,127340.0,39.7027,39.7481,39.6573,39.6755,127340.0
2018-03-21 10:30:00,43.73,43.73,43.56,43.6,225385.0,39.6755,39.6755,39.5212,39.5575,225385.0
2018-03-21 10:35:00,43.61,43.69,43.56,43.69,153783.0,39.5666,39.6392,39.5212,39.6392,153783.0
2018-03-21 10:40:00,43.7,43.8,43.7,43.75,97748.0,39.6483,39.739,39.6483,39.6936,97748.0
2018-03-21 10:45:00,43.76,43.76,43.66,43.66,83978.0,39.7027,39.7027,39.612,39.612,83978.0
2018-03-21 10:50:00,43.67,43.72,43.5,43.52,169419.0,39.621,39.6664,39.4668,39.4849,169419.0
2018-03-21 10:55:00,43.52,43.55,43.4,43.44,245737.0,39.4849,39.5122,39.3761,39.4124,245737.0
2018-03-21 11:00:00,43.44,43.53,43.41,43.41,104087.0,39.4124,39.494,39.3851,39.3851,104087.0
2018-03-21 11:05:00,43.42,43.5,43.41,43.43,80483.0,39.3942,39.4668,39.3851,39.4033,80483.0
2018-03-21 11:10:00,43.44,43.52,43.43,43.5,114846.0,39.4124,39.4849,39.4033,39.4668,114846.0
2018-03-21 11:15:00,43.5,43.57,43.48,43.51,84363.0,39.4668,39.5303,39.4487,39.4759,84363.0
2018-03-21 11:20:00,43.52,43.58,43.5,43.58,65193.0,39.4849,39.5394,39.4668,39.5394,65193.0
2018-03-21 11:25:00,43.58,43.61,43.53,43.57,97293.0,39.5394,39.5666,39.494,39.5303,97293.0
2018-03-21 11:30:00,43.56,43.61,43.54,43.54,69631.0,39.5212,39.5666,39.5031,39.5031,69631.0
2018-03-21 11:35:00,43.54,43.65,43.5,43.65,62105.0,39.5031,39.6029,39.4668,39.6029,62105.0
2018-03-21 11:40:00,43.65,43.68,43.62,43.65,91720.0,39.6029,39.6301,39.5757,39.6029,91720.0
2018-03-21 11:45:00,43.66,43.76,43.63,43.76,99127.0,39.612,39.7027,39.5847,39.7027,99127.0
2018-03-21 11:50:00,43.76,43.77,43.67,43.71,85281.0,39.7027,39.7118,39.621,39.6573,85281.0
2018-03-21 11:55:00,43.72,43.74,43.65,43.7,87874.0,39.6664,39.6845,39.6029,39.6483,87874.0
2018-03-21 12:00:00,43.7,43.71,43.63,43.65,54915.0,39.6483,39.6573,39.5847,39.6029,54915.0
2018-03-21 12:05:00,43.65,43.68,43.59,43.62,48762.0,39.6029,39.6301,39.5485,39.5757,48762.0
2018-03-21 12:10:00,43.62,43.64,43.54,43.56,66972.0,39.5757,39.5938,39.5031,39.5212,66972.0
2018-03-21 12:15:00,43.55,43.62,43.51,43.62,107078.0,39.5122,39.5757,39.4759,39.5757,107078.0
2018-03-21 12:20:00,43.61,43.63,43.57,43.6,57443.0,39.5666,39.5847,39.5303,39.5575,57443.0
2018-03-21 12:25:00,43.6,43.69,43.59,43.68,49211.0,39.5575,39.6392,39.5485,39.6301,49211.0
2018-03-21 12:30:00,43.68,43.68,43.62,43.64,42009.0,39.6301,39.6301,39.5757,39.5938,42009.0
2018-03-21 12:35:00,43.65,43.71,43.64,43.69,96882.0,39.6029,39.6573,39.5938,39.6392,96882.0
2018-03-21 12:40:00,43.69,43.71,43.67,43.68,56030.0,39.6392,39.6573,39.621,39.6301,56030.0
2018-03-21 12:45:00,43.69,43.71,43.66,43.69,63262.0,39.6392,39.6573,39.612,39.6392,63262.0
2018-03-21 12:50:00,43.69,43.72,43.68,43.71,92734.0,39.6392,39.6664,39.6301,39.6573,92734.0
2018-03-21 12:55:00,43.71,43.73,43.69,43.7,54657.0,39.6573,39.6755,39.6392,39.6483,54657.0
2018-03-21 13:00:00,43.71,43.72,43.67,43.69,52366.0,39.6573,39.6664,39.621,39.6392,52366.0
2018-03-21 13:05:00,43.69,43.72,43.64,43.65,64536.0,39.6392,39.6664,39.5938,39.6029,64536.0
2018-03-21 13:10:00,43.64,43.65,43.58,43.63,53131.0,39.5938,39.6029,39.5394,39.5847,53131.0
2018-03-21 13:15:00,43.62,43.63,43.54,43.58,71541.0,39.5757,39.5847,39.5031,39.5394,71541.0
2018-03-21 13:20:00,43.57,43.6,43.55,43.59,34482.0,39.5303,39.5575,39.5122,39.5485,34482.0
2018-03-21 13:25:00,43.59,43.66,43.58,43.63,30636.0,39.5485,39.612,39.5394,39.5847,30636.0
2018-03-21 13:30:00,43.63,43.65,43.58,43.58,32163.0,39.5847,39.6029,39.5394,39.5394,32163.0
2018-03-21 13:35:00,43.59,43.63,43.53,43.53,65580.0,39.5485,39.5847,39.494,39.494,65580.0
2018-03-21 13:40:00,43.53,43.59,43.5,43.59,64675.0,39.494,39.5485,39.4668,39.5485,64675.0
2018-03-21 13:45:00,43.59,43.66,43.58,43.66,77607.0,39.5485,39.612,39.5394,39.612,77607.0
2018-03-21 13:50:00,43.65,43.68,43.58,43.61,71764.0,39.6029,39.6301,39.5394,39.5666,71764.0
2018-03-21 13:55:00,43.61,43.63,43.53,43.55,52719.0,39.5666,39.5847,39.494,39.5122,52719.0
2018-03-21 14:00:00,43.57,43.72,43.54,43.68,169314.0,39.5303,39.6664,39.5031,39.6301,169314.0
2018-03-21 14:05:00,43.72,43.83,43.68,43.8,333328.0,39.6664,39.7662,39.6301,39.739,333328.0
2018-03-21 14:10:00,43.79,43.82,43.71,43.74,139961.0,39.7299,39.7571,39.6573,39.6845,139961.0
2018-03-21 14:15:00,43.74,43.83,43.73,43.8,194086.0,39.6845,39.7662,39.6755,39.739,194086.0
2018-03-21 14:20:00,43.8,43.8,43.63,43.7,139928.0,39.739,39.739,39.5847,39.6483,139928.0
2018-03-21 14:25:00,43.7,43.71,43.51,43.61,83310.0,39.6483,39.6573,39.4759,39.5666,83310.0
2018-03-21 14:30:00,43.62,43.63,43.51,43.58,76614.0,39.5757,39.5847,39.4759,39.5394,76614.0
2018-03-21 14:35:00,43.59,43.61,43.49,43.52,89317.0,39.5485,39.5666,39.4577,39.4849,89317.0
2018-03-21 14:40:00,43.52,43.61,43.48,43.56,153141.0,39.4849,39.5666,39.4487,39.5212,153141.0
2018-03-21 14:45:00,43.56,43.58,43.48,43.49,158706.0,39.5212,39.5394,39.4487,39.4577,158706.0
2018-03-21 14:50:00,43.49,43.55,43.44,43.54,226871.0,39.4577,39.5122,39.4124,39.5031,226871.0
2018-03-21 14:55:00,43.54,43.62,43.51,43.59,79125.0,39.5031,39.5757,39.4759,39.5485,79125.0
2018-03-21 15:00:00,43.59,43.66,43.55,43.62,98744.0,39.5485,39.612,39.5122,39.5757,98744.0
2018-03-21 15:05:00,43.62,43.66,43.54,43.63,62723.0,39.5757,39.612,39.5031,39.5847,62723.0
2018-03-21 15:10:00,43.63,43.75,43.62,43.74,106086.0,39.5847,39.6936,39.5757,39.6845,106086.0
2018-03-21 15:15:00,43.75,43.75,43.63,43.68,178334.0,39.6936,39.6936,39.5847,39.6301,178334.0
2018-03-21 15:20:00,43.68,43.72,43.64,43.64,98929.0,39.6301,39.6664,39.5938,39.5938,98929.0
2018-03-21 15:25:00,43.64,43.67,43.58,43.61,73847.0,39.5938,39.621,39.5394,39.5666,73847.0
2018-03-21 15:30:00,43.6,43.67,43.58,43.63,60005.0,39.5575,39.621,39.5394,39.5847,60005.0
2018-03-21 15:35:00,43.63,43.67,43.62,43.62,137184.0,39.5847,39.621,39.5757,39.5757,137184.0
2018-03-21 15:40:00,43.61,43.65,43.58,43.59,159325.0,39.5666,39.6029,39.5394,39.5485,159325.0
2018-03-21 15:45:00,43.59,43.66,43.57,43.62,129556.0,39.5485,39.612,39.5303,39.5757,129556.0
2018-03-21 15:50:00,43.63,43.63,43.5,43.53,267659.0,39.5847,39.5847,39.4668,39.494,267659.0
2018-03-21 15:55:00,43.52,43.55,43.48,43.52,574785.0,39.4849,39.5122,39.4487,39.4849,574785.0
2018-03-22 09:30:00,42.94,43.06,42.42,42.51,1046702.0,38.9587,39.0676,38.4869,38.5686,1046702.0
2018-03-22 09:35:00,42.51,42.67,42.37,42.44,374930.0,38.5686,38.7138,38.4416,38.5051,374930.0
2018-03-22 09:40:00,42.44,42.61,42.36,42.51,458646.0,38.5051,38.6593,38.4325,38.5686,458646.0
2018-03-22 09:45:00,42.51,42.57,42.43,42.5,352957.0,38.5686,38.623,38.496,38.5595,352957.0
2018-03-22 09:50:00,42.5,42.56,42.36,42.37,375022.0,38.5595,38.614,38.4325,38.4416,375022.0
2018-03-22 09:55:00,42.37,42.49,42.27,42.31,199603.0,38.4416,38.5504,38.3508,38.3871,199603.0
2018-03-22 10:00:00,42.3,42.3,42.1,42.21,624702.0,38.3781,38.3781,38.1966,38.2964,624702.0
2018-03-22 10:05:00,42.19,42.32,42.06,42.3,315729.0,38.2783,38.3962,38.1603,38.3781,315729.0
2018-03-22 10:10:00,42.3,42.44,42.27,42.42,174990.0,38.3781,38.5051,38.3508,38.4869,174990.0
2018-03-22 10:15:00,42.41,42.49,42.35,42.44,224449.0,38.4779,38.5504,38.4234,38.5051,224449.0
2018-03-22 10:20:00,42.44,42.5,42.33,42.37,130461.0,38.5051,38.5595,38.4053,38.4416,130461.0
2018-03-22 10:25:00,42.38,42.48,42.38,42.39,148019.0,38.4506,38.5414,38.4506,38.4597,148019.0
2018-03-22 10:30:00,42.39,42.4,42.24,42.28,109055.0,38.4597,38.4688,38.3236,38.3599,109055.0
2018-03-22 10:35:00,42.27,42.35,42.16,42.31,236018.0,38.3508,38.4234,38.251,38.3871,236018.0
2018-03-22 10:40:00,42.31,42.33,42.09,42.13,367943.0,38.3871,38.4053,38.1875,38.2238,367943.0
2018-03-22 10:45:00,42.13,42.17,42.02,42.14,404066.0,38.2238,38.2601,38.124,38.2329,404066.0
2018-03-22 10:50:00,42.14,42.18,41.86,41.97,620669.0,38.2329,38.2692,37.9789,38.0787,620669.0
2018-03-22 10:55:00,41.97,42.0,41.86,42.0,212743.0,38.0787,38.1059,37.9789,38.1059,212743.0
2018-03-22 11:00:00,41.99,42.11,41.98,42.03,191848.0,38.0968,38.2057,38.0877,38.1331,191848.0
2018-03-22 11:05:00,42.04,42.21,42.03,42.19,205433.0,38.1422,38.2964,38.1331,38.2783,205433.0
2018-03-22 11:10:00,42.19,42.22,42.1,42.14,120508.0,38.2783,38.3055,38.1966,38.2329,120508.0
2018-03-22 11:15:00,42.13,42.16,42.04,42.15,134097.0,38.2238,38.251,38.1422,38.242,134097.0
2018-03-22 11:20:00,42.16,42.18,42.04,42.04,135905.0,38.251,38.2692,38.1422,38.1422,135905.0
2018-03-22 11:25:00,42.03,42.07,42.0,42.06,200547.0,38.1331,38.1694,38.1059,38.1603,200547.0
2018-03-22 11:30:00,42.08,42.08,42.0,42.0,204841.0,38.1785,38.1785,38.1059,38.1059,204841.0
2018-03-22 11:35:00,42.01,42.01,41.83,41.87,295804.0,38.1149,38.1149,37.9516,37.9879,295804.0
2018-03-22 11:40:00,41.88,41.91,41.6,41.86,372956.0,37.997,38.0242,37.743,37.9789,372956.0
2018-03-22 11:45:00,41.86,41.96,41.81,41.92,124337.0,37.9789,38.0696,37.9335,38.0333,124337.0
2018-03-22 11:50:00,41.91,41.99,41.89,41.99,80090.0,38.0242,38.0968,38.0061,38.0968,80090.0
2018-03-22 11:55:00,41.98,42.07,41.96,42.03,354281.0,38.0877,38.1694,38.0696,38.1331,354281.0
2018-03-22 12:00:00,42.04,42.1,41.97,42.03,160717.0,38.1422,38.1966,38.0787,38.1331,160717.0
2018-03-22 12:05:00,42.02,42.41,41.99,42.09,154361.0,38.124,38.4779,38.0968,38.1875,154361.0
2018-03-22 12:10:00,42.09,43.02,42.09,42.23,350512.0,38.1875,39.0313,38.1875,38.3145,350512.0
2018-03-22 12:15:00,42.22,42.47,42.2,42.41,184154.0,38.3055,38.5323,38.2873,38.4779,184154.0
2018-03-22 12:20:00,42.41,42.5,42.35,42.42,150102.0,38.4779,38.5595,38.4234,38.4869,150102.0
2018-03-22 12:25:00,42.42,42.55,42.4,42.54,229776.0,38.4869,38.6049,38.4688,38.5958,229776.0
2018-03-22 12:30:00,42.54,42.61,42.49,42.57,79437.0,38.5958,38.6593,38.5504,38.623,79437.0
2018-03-22 12:35:00,42.57,42.65,42.53,42.58,61326.0,38.623,38.6956,38.5867,38.6321,61326.0
2018-03-22 12:40:00,42.58,42.6,42.51,42.53,81084.0,38.6321,38.6502,38.5686,38.5867,81084.0
2018-03-22 12:45:00,42.53,42.56,42.46,42.53,103845.0,38.5867,38.614,38.5232,38.5867,103845.0
2018-03-22 12:50:00,42.53,42.63,42.53,42.61,107886.0,38.5867,38.6775,38.5867,38.6593,107886.0
2018-03-22 12:55:00,42.61,42.63,42.46,42.49,82113.0,38.6593,38.6775,38.5232,38.5504,82113.0
2018-03-22 13:00:00,42.49,42.49,42.35,42.39,173191.0,38.5504,38.5504,38.4234,38.4597,173191.0
2018-03-22 13:05:00,42.39,42.5,42.37,42.46,96210.0,38.4597,38.5595,38.4416,38.5232,96210.0
2018-03-22 13:10:00,42.45,42.51,42.42,42.51,78863.0,38.5142,38.5686,38.4869,38.5686,78863.0
2018-03-22 13:15:00,42.51,42.54,42.48,42.49,48711.0,38.5686,38.5958,38.5414,38.5504,48711.0
2018-03-22 13:20:00,42.48,42.63,42.47,42.63,71985.0,38.5414,38.6775,38.5323,38.6775,71985.0
2018-03-22 13:25:00,42.63,42.76,42.62,42.76,98551.0,38.6775,38.7954,38.6684,38.7954,98551.0
2018-03-22 13:30:00,42.76,42.79,42.66,42.74,80135.0,38.7954,38.8226,38.7047,38.7773,80135.0
2018-03-22 13:35:00,42.76,42.8,42.73,42.74,92181.0,38.7954,38.8317,38.7682,38.7773,92181.0
2018-03-22 13:40:00,42.74,42.79,42.66,42.79,53685.0,38.7773,38.8226,38.7047,38.8226,53685.0
2018-03-22 13:45:00,42.79,42.83,42.73,42.73,44957.0,38.8226,38.8589,38.7682,38.7682,44957.0
2018-03-22 13:50:00,42.73,42.73,42.64,42.69,81904.0,38.7682,38.7682,38.6865,38.7319,81904.0
2018-03-22 13:55:00,42.69,42.72,42.61,42.67,168929.0,38.7319,38.7591,38.6593,38.7138,168929.0
2018-03-22 14:00:00,42.67,42.71,42.62,42.65,90458.0,38.7138,38.75,38.6684,38.6956,90458.0
2018-03-22 14:05:00,42.65,42.66,42.52,42.54,100574.0,38.6956,38.7047,38.5777,38.5958,100574.0
2018-03-22 14:10:00,42.53,42.59,42.48,42.58,83066.0,38.5867,38.6412,38.5414,38.6321,83066.0
2018-03-22 14:15:00,42.58,42.62,42.56,42.59,49822.0,38.6321,38.6684,38.614,38.6412,49822.0
2018-03-22 14:20:00,42.58,42.59,42.48,42.48,86588.0,38.6321,38.6412,38.5414,38.5414,86588.0
2018-03-22 14:25:00,42.49,42.52,42.43,42.46,52599.0,38.5504,38.5777,38.496,38.5232,52599.0
2018-03-22 14:30:00,42.45,42.52,42.42,42.5,57100.0,38.5142,38.5777,38.4869,38.5595,57100.0
2018-03-22 14:35:00,42.51,42.6,42.49,42.55,128939.0,38.5686,38.6502,38.5504,38.6049,128939.0
2018-03-22 14:40:00,42.56,42.57,42.51,42.54,71355.0,38.614,38.623,38.5686,38.5958,71355.0
2018-03-22 14:45:00,42.55,42.6,42.5,42.55,103362.0,38.6049,38.6502,38.5595,38.6049,103362.0
2018-03-22 14:50:00,42.55,42.58,42.51,42.52,56558.0,38.6049,38.6321,38.5686,38.5777,56558.0
2018-03-22 14:55:00,42.51,42.52,42.4,42.47,69846.0,38.5686,38.5777,38.4688,38.5323,69846.0
2018-03-22 15:00:00,42.47,42.6,42.45,42.53,133401.0,38.5323,38.6502,38.5142,38.5867,133401.0
2018-03-22 15:05:00,42.53,42.55,42.47,42.47,137985.0,38.5867,38.6049,38.5323,38.5323,137985.0
2018-03-22 15:10:00,42.47,42.49,42.41,42.42,85419.0,38.5323,38.5504,38.4779,38.4869,85419.0
2018-03-22 15:15:00,42.41,42.42,42.3,42.33,109945.0,38.4779,38.4869,38.3781,38.4053,109945.0
2018-03-22 15:20:00,42.33,42.41,42.31,42.39,95588.0,38.4053,38.4779,38.3871,38.4597,95588.0
2018-03-22 15:25:00,42.39,42.4,42.36,42.37,89914.0,38.4597,38.4688,38.4325,38.4416,89914.0
2018-03-22 15:30:00,42.37,42.39,42.34,42.39,146800.0,38.4416,38.4597,38.4143,38.4597,146800.0
2018-03-22 15:35:00,42.38,42.46,42.32,42.32,369138.0,38.4506,38.5232,38.3962,38.3962,369138.0
2018-03-22 15:40:00,42.31,42.42,42.31,42.4,388687.0,38.3871,38.4869,38.3871,38.4688,388687.0
2018-03-22 15:45:00,42.4,42.42,42.32,42.37,488361.0,38.4688,38.4869,38.3962,38.4416,488361.0
2018-03-22 15:50:00,42.36,42.48,42.33,42.43,581531.0,38.4325,38.5414,38.4053,38.496,581531.0
2018-03-22 15:55:00,42.42,42.6,42.39,42.51,823439.0,38.4869,38.6502,38.4597,38.5686,823439.0
2018-03-23 09:30:00,42.3,42.89,42.25,42.37,649317.0,38.3781,38.9134,38.3327,38.4416,649317.0
2018-03-23 09:35:00,42.36,42.37,42.08,42.12,223276.0,38.4325,38.4416,38.1785,38.2147,223276.0
2018-03-23 09:40:00,42.11,42.38,42.09,42.32,549552.0,38.2057,38.4506,38.1875,38.3962,549552.0
2018-03-23 09:45:00,42.32,42.35,42.0,42.04,357040.0,38.3962,38.4234,38.1059,38.1422,357040.0
2018-03-23 09:50:00,42.05,42.16,41.99,42.07,319602.0,38.1512,38.251,38.0968,38.1694,319602.0
2018-03-23 09:55:00,42.08,42.18,41.99,42.03,263890.0,38.1785,38.2692,38.0968,38.1331,263890.0
2018-03-23 10:00:00,42.04,42.15,42.0,42.1,197705.0,38.1422,38.242,38.1059,38.1966,197705.0
2018-03-23 10:05:00,42.1,42.13,41.84,42.0,259414.0,38.1966,38.2238,37.9607,38.1059,259414.0
2018-03-23 10:10:00,41.99,42.08,41.78,41.79,309323.0,38.0968,38.1785,37.9063,37.9153,309323.0
2018-03-23 10:15:00,41.79,41.9,41.72,41.75,283323.0,37.9153,38.0151,37.8518,37.8791,283323.0
2018-03-23 10:20:00,41.75,41.82,41.7,41.71,191150.0,37.8791,37.9426,37.8337,37.8428,191150.0
2018-03-23 10:25:00,41.7,41.8,41.59,41.75,295755.0,37.8337,37.9244,37.7339,37.8791,295755.0
2018-03-23 10:30:00,41.76,41.94,41.73,41.9,131291.0,37.8881,38.0514,37.8609,38.0151,131291.0
2018-03-23 10:35:00,41.9,41.96,41.84,41.89,118132.0,38.0151,38.0696,37.9607,38.0061,118132.0
2018-03-23 10:40:00,41.89,41.96,41.88,41.94,219613.0,38.0061,38.0696,37.997,38.0514,219613.0
2018-03-23 10:45:00,41.93,42.07,41.92,41.96,108976.0,38.0424,38.1694,38.0333,38.0696,108976.0
2018-03-23 10:50:00,41.96,42.04,41.85,41.97,86213.0,38.0696,38.1422,37.9698,38.0787,86213.0
2018-03-23 10:55:00,41.96,42.04,41.93,41.96,158883.0,38.0696,38.1422,38.0424,38.0696,158883.0
2018-03-23 11:00:00,41.95,42.0,41.75,41.83,162413.0,38.0605,38.1059,37.8791,37.9516,162413.0
2018-03-23 11:05:00,41.83,41.84,41.68,41.69,88799.0,37.9516,37.9607,37.8155,37.8246,88799.0
2018-03-23 11:10:00,41.69,41.77,41.61,41.61,141719.0,37.8246,37.8972,37.752,37.752,141719.0
2018-03-23 11:15:00,41.61,41.71,41.45,41.57,378951.0,37.752,37.8428,37.6069,37.7157,378951.0
2018-03-23 11:20:00,41.57,41.59,41.42,41.48,193972.0,37.7157,37.7339,37.5796,37.6341,193972.0
2018-03-23 11:25:00,41.48,41.56,41.37,41.37,181486.0,37.6341,37.7067,37.5343,37.5343,181486.0
2018-03-23 11:30:00,41.37,41.47,41.35,41.41,150661.0,37.5343,37.625,37.5161,37.5706,150661.0
2018-03-23 11:35:00,41.41,41.5,41.31,41.33,178258.0,37.5706,37.6522,37.4798,37.498,178258.0
2018-03-23 11:40:00,41.33,41.37,41.3,41.32,129844.0,37.498,37.5343,37.4708,37.4889,129844.0
2018-03-23 11:45:00,41.32,41.33,41.2,41.27,321905.0,37.4889,37.498,37.38,37.4436,321905.0
2018-03-23 11:50:00,41.26,41.33,41.24,41.27,165681.0,37.4345,37.498,37.4163,37.4436,165681.0
2018-03-23 11:55:00,41.27,41.28,41.15,41.15,412118.0,37.4436,37.4526,37.3347,37.3347,412118.0
2018-03-23 12:00:00,41.15,41.35,41.14,41.31,132491.0,37.3347,37.5161,37.3256,37.4798,132491.0
2018-03-23 12:05:00,41.31,41.46,41.2,41.46,211638.0,37.4798,37.6159,37.38,37.6159,211638.0
2018-03-23 12:10:00,41.46,41.5,41.38,41.48,101297.0,37.6159,37.6522,37.5434,37.6341,101297.0
2018-03-23 12:15:00,41.47,41.48,41.36,41.38,78802.0,37.625,37.6341,37.5252,37.5434,78802.0
2018-03-23 12:20:00,41.37,41.5,41.35,41.46,95371.0,37.5343,37.6522,37.5161,37.6159,95371.0
2018-03-23 12:25:00,41.46,41.54,41.45,41.52,77910.0,37.6159,37.6885,37.6069,37.6704,77910.0
2018-03-23 12:30:00,41.52,41.53,41.44,41.45,83158.0,37.6704,37.6795,37.5978,37.6069,83158.0
2018-03-23 12:35:00,41.44,41.45,41.26,41.28,163942.0,37.5978,37.6069,37.4345,37.4526,163942.0
2018-03-23 12:40:00,41.28,41.3,41.21,41.23,108121.0,37.4526,37.4708,37.3891,37.4073,108121.0
2018-03-23 12:45:00,41.22,41.34,41.22,41.32,76475.0,37.3982,37.5071,37.3982,37.4889,76475.0
2018-03-23 12:50:00,41.32,41.37,41.29,41.35,125626.0,37.4889,37.5343,37.4617,37.5161,125626.0
2018-03-23 12:55:00,41.34,41.35,41.24,41.28,99459.0,37.5071,37.5161,37.4163,37.4526,99459.0
2018-03-23 13:00:00,41.27,41.35,41.22,41.33,113729.0,37.4436,37.5161,37.3982,37.498,113729.0
2018-03-23 13:05:00,41.33,41.39,41.31,41.37,79086.0,37.498,37.5524,37.4798,37.5343,79086.0
2018-03-23 13:10:00,41.38,41.44,41.34,41.39,64690.0,37.5434,37.5978,37.5071,37.5524,64690.0
2018-03-23 13:15:00,41.39,41.42,41.36,41.41,63516.0,37.5524,37.5796,37.5252,37.5706,63516.0
2018-03-23 13:20:00,41.41,41.5,41.35,41.47,67671.0,37.5706,37.6522,37.5161,37.625,67671.0
2018-03-23 13:25:00,41.48,41.5,41.41,41.41,61413.0,37.6341,37.6522,37.5706,37.5706,61413.0
2018-03-23 13:30:00,41.41,41.5,41.28,41.3,132397.0,37.5706,37.6522,37.4526,37.4708,132397.0
2018-03-23 13:35:00,41.31,41.34,41.26,41.28,51525.0,37.4798,37.5071,37.4345,37.4526,51525.0
2018-03-23 13:40:00,41.27,41.37,41.26,41.36,69367.0,37.4436,37.5343,37.4345,37.5252,69367.0
2018-03-23 13:45:00,41.36,41.44,41.35,41.44,49439.0,37.5252,37.5978,37.5161,37.5978,49439.0
2018-03-23 13:50:00,41.44,41.56,41.44,41.55,195101.0,37.5978,37.7067,37.5978,37.6976,195101.0
2018-03-23 13:55:00,41.55,41.56,41.49,41.51,107462.0,37.6976,37.7067,37.6432,37.6613,107462.0
2018-03-23 14:00:00,41.5,41.55,41.39,41.41,71553.0,37.6522,37.6976,37.5524,37.5706,71553.0
2018-03-23 14:05:00,41.4,41.4,41.31,41.34,69435.0,37.5615,37.5615,37.4798,37.5071,69435.0
2018-03-23 14:10:00,41.34,41.35,41.27,41.29,94689.0,37.5071,37.5161,37.4436,37.4617,94689.0
2018-03-23 14:15:00,41.29,41.31,41.23,41.27,141864.0,37.4617,37.4798,37.4073,37.4436,141864.0
2018-03-23 14:20:00,41.26,41.33,41.23,41.33,84451.0,37.4345,37.498,37.4073,37.498,84451.0
2018-03-23 14:25:00,41.31,41.35,41.27,41.35,84183.0,37.4798,37.5161,37.4436,37.5161,84183.0
2018-03-23 14:30:00,41.34,41.35,41.28,41.32,94283.0,37.5071,37.5161,37.4526,37.4889,94283.0
2018-03-23 14:35:00,41.32,41.33,41.27,41.3,89054.0,37.4889,37.498,37.4436,37.4708,89054.0
2018-03-23 14:40:00,41.3,41.33,41.26,41.29,159850.0,37.4708,37.498,37.4345,37.4617,159850.0
2018-03-23 14:45:00,41.29,41.29,41.16,41.17,296031.0,37.4617,37.4617,37.3438,37.3528,296031.0
2018-03-23 14:50:00,41.18,41.18,41.07,41.12,132783.0,37.3619,37.3619,37.2621,37.3075,132783.0
2018-03-23 14:55:00,41.11,41.13,41.02,41.04,199243.0,37.2984,37.3165,37.2167,37.2349,199243.0
2018-03-23 15:00:00,41.04,41.1,40.97,41.06,524070.0,37.2349,37.2893,37.1714,37.253,524070.0
2018-03-23 15:05:00,41.05,41.14,41.04,41.11,111101.0,37.244,37.3256,37.2349,37.2984,111101.0
2018-03-23 15:10:00,41.11,41.27,41.1,41.25,174943.0,37.2984,37.4436,37.2893,37.4254,174943.0
2018-03-23 15:15:00,41.25,41.45,41.23,41.25,244490.0,37.4254,37.6069,37.4073,37.4254,244490.0
2018-03-23 15:20:00,41.25,41.28,41.12,41.14,306112.0,37.4254,37.4526,37.3075,37.3256,306112.0
2018-03-23 15:25:00,41.12,41.16,40.89,40.92,294041.0,37.3075,37.3438,37.0988,37.126,294041.0
2018-03-23 15:30:00,40.92,40.95,40.8,40.83,497754.0,37.126,37.1532,37.0171,37.0444,497754.0
2018-03-23 15:35:00,40.83,40.83,40.69,40.71,412085.0,37.0444,37.0444,36.9173,36.9355,412085.0
2018-03-23 15:40:00,40.73,40.83,40.67,40.82,278498.0,36.9536,37.0444,36.8992,37.0353,278498.0
2018-03-23 15:45:00,40.82,40.89,40.73,40.76,420277.0,37.0353,37.0988,36.9536,36.9808,420277.0
2018-03-23 15:50:00,40.76,40.85,40.75,40.8,508169.0,36.9808,37.0625,36.9718,37.0171,508169.0
2018-03-23 15:55:00,40.8,40.93,40.79,40.87,785142.0,37.0171,37.1351,37.0081,37.0806,785142.0
2018-03-26 09:30:00,42.14,42.4,41.97,42.15,702502.0,38.2329,38.4688,38.0787,38.242,702502.0
2018-03-26 09:35:00,42.14,42.39,42.07,42.15,401705.0,38.2329,38.4597,38.1694,38.242,401705.0
2018-03-26 09:40:00,42.16,42.29,41.9,41.93,236398.0,38.251,38.369,38.0151,38.0424,236398.0
2018-03-26 09:45:00,41.93,42.05,41.92,41.98,181700.0,38.0424,38.1512,38.0333,38.0877,181700.0
2018-03-26 09:50:00,41.98,42.02,41.84,42.02,183127.0,38.0877,38.124,37.9607,38.124,183127.0
2018-03-26 09:55:00,42.01,42.15,42.01,42.02,113156.0,38.1149,38.242,38.1149,38.124,113156.0
2018-03-26 10:00:00,42.02,42.11,42.0,42.09,142793.0,38.124,38.2057,38.1059,38.1875,142793.0
2018-03-26 10:05:00,42.08,42.08,42.01,42.04,132008.0,38.1785,38.1785,38.1149,38.1422,132008.0
2018-03-26 10:10:00,42.04,42.04,41.89,41.94,179662.0,38.1422,38.1422,38.0061,38.0514,179662.0
2018-03-26 10:15:00,41.94,41.96,41.85,41.86,193989.0,38.0514,38.0696,37.9698,37.9789,193989.0
2018-03-26 10:20:00,41.87,41.96,41.84,41.86,129467.0,37.9879,38.0696,37.9607,37.9789,129467.0
2018-03-26 10:25:00,41.85,41.86,41.65,41.65,166292.0,37.9698,37.9789,37.7883,37.7883,166292.0
2018-03-26 10:30:00,41.65,41.72,41.6,41.69,150833.0,37.7883,37.8518,37.743,37.8246,150833.0
2018-03-26 10:35:00,41.69,41.72,41.52,41.54,111966.0,37.8246,37.8518,37.6704,37.6885,111966.0
2018-03-26 10:40:00,41.53,41.56,41.41,41.49,225296.0,37.6795,37.7067,37.5706,37.6432,225296.0
2018-03-26 10:45:00,41.5,41.5,41.35,41.46,189255.0,37.6522,37.6522,37.5161,37.6159,189255.0
2018-03-26 10:50:00,41.45,41.56,41.42,41.53,112352.0,37.6069,37.7067,37.5796,37.6795,112352.0
2018-03-26 10:55:00,41.53,41.57,41.38,41.38,101040.0,37.6795,37.7157,37.5434,37.5434,101040.0
2018-03-26 11:00:00,41.38,41.44,41.25,41.37,169049.0,37.5434,37.5978,37.4254,37.5343,169049.0
2018-03-26 11:05:00,41.38,41.38,41.12,41.15,107799.0,37.5434,37.5434,37.3075,37.3347,107799.0
2018-03-26 11:10:00,41.15,41.35,41.11,41.16,136564.0,37.3347,37.5161,37.2984,37.3438,136564.0
2018-03-26 11:15:00,41.15,41.21,41.03,41.05,161001.0,37.3347,37.3891,37.2258,37.244,161001.0
2018-03-26 11:20:00,41.05,41.22,41.0,41.22,205286.0,37.244,37.3982,37.1986,37.3982,205286.0
2018-03-26 11:25:00,41.22,41.22,41.11,41.21,136213.0,37.3982,37.3982,37.2984,37.3891,136213.0
2018-03-26 11:30:00,41.21,41.42,41.16,41.35,145961.0,37.3891,37.5796,37.3438,37.5161,145961.0
2018-03-26 11:35:00,41.36,41.49,41.34,41.48,128126.0,37.5252,37.6432,37.5071,37.6341,128126.0
2018-03-26 11:40:00,41.49,41.6,41.47,41.49,101523.0,37.6432,37.743,37.625,37.6432,101523.0
2018-03-26 11:45:00,41.49,41.49,41.38,41.4,55875.0,37.6432,37.6432,37.5434,37.5615,55875.0
2018-03-26 11:50:00,41.4,41.61,41.4,41.58,60979.0,37.5615,37.752,37.5615,37.7248,60979.0
2018-03-26 11:55:00,41.59,41.62,41.45,41.46,84280.0,37.7339,37.7611,37.6069,37.6159,84280.0
2018-03-26 12:00:00,41.46,41.47,41.36,41.36,63745.0,37.6159,37.625,37.5252,37.5252,63745.0
2018-03-26 12:05:00,41.35,41.5,41.31,41.5,95546.0,37.5161,37.6522,37.4798,37.6522,95546.0
2018-03-26 12:10:00,41.51,41.52,41.4,41.42,219295.0,37.6613,37.6704,37.5615,37.5796,219295.0
2018-03-26 12:15:00,41.43,41.43,41.22,41.27,91384.0,37.5887,37.5887,37.3982,37.4436,91384.0
2018-03-26 12:20:00,41.26,41.39,41.26,41.33,60306.0,37.4345,37.5524,37.4345,37.498,60306.0
2018-03-26 12:25:00,41.33,41.43,41.31,41.32,65176.0,37.498,37.5887,37.4798,37.4889,65176.0
2018-03-26 12:30:00,41.32,41.37,41.3,41.36,62690.0,37.4889,37.5343,37.4708,37.5252,62690.0
2018-03-26 12:35:00,41.36,41.4,41.25,41.26,108532.0,37.5252,37.5615,37.4254,37.4345,108532.0
2018-03-26 12:40:00,41.25,41.34,41.23,41.31,75358.0,37.4254,37.5071,37.4073,37.4798,75358.0
2018-03-26 12:45:00,41.32,41.34,41.27,41.27,74658.0,37.4889,37.5071,37.4436,37.4436,74658.0
2018-03-26 12:50:00,41.28,41.39,41.28,41.34,62099.0,37.4526,37.5524,37.4526,37.5071,62099.0
2018-03-26 12:55:00,41.34,41.37,41.3,41.33,95685.0,37.5071,37.5343,37.4708,37.498,95685.0
2018-03-26 13:00:00,41.33,41.4,41.3,41.31,120155.0,37.498,37.5615,37.4708,37.4798,120155.0
2018-03-26 13:05:00,41.32,41.38,41.28,41.35,170000.0,37.4889,37.5434,37.4526,37.5161,170000.0
2018-03-26 13:10:00,41.35,41.45,41.34,41.43,104405.0,37.5161,37.6069,37.5071,37.5887,104405.0
2018-03-26 13:15:00,41.43,41.49,41.41,41.47,73550.0,37.5887,37.6432,37.5706,37.625,73550.0
2018-03-26 13:20:00,41.46,41.55,41.45,41.45,84101.0,37.6159,37.6976,37.6069,37.6069,84101.0
2018-03-26 13:25:00,41.45,41.45,41.41,41.43,72471.0,37.6069,37.6069,37.5706,37.5887,72471.0
2018-03-26 13:30:00,41.43,41.45,41.36,41.38,88933.0,37.5887,37.6069,37.5252,37.5434,88933.0
2018-03-26 13:35:00,41.38,41.41,41.34,41.39,67279.0,37.5434,37.5706,37.5071,37.5524,67279.0
2018-03-26 13:40:00,41.39,41.45,41.36,41.37,55547.0,37.5524,37.6069,37.5252,37.5343,55547.0
2018-03-26 13:45:00,41.36,41.45,41.36,41.39,104645.0,37.5252,37.6069,37.5252,37.5524,104645.0
2018-03-26 13:50:00,41.39,41.41,41.29,41.32,60405.0,37.5524,37.5706,37.4617,37.4889,60405.0
2018-03-26 13:55:00,41.33,41.39,41.31,41.39,50278.0,37.498,37.5524,37.4798,37.5524,50278.0
2018-03-26 14:00:00,41.39,41.41,41.35,41.41,42910.0,37.5524,37.5706,37.5161,37.5706,42910.0
2018-03-26 14:05:00,41.41,41.41,41.34,41.37,82108.0,37.5706,37.5706,37.5071,37.5343,82108.0
2018-03-26 14:10:00,41.37,41.4,41.35,41.36,103546.0,37.5343,37.5615,37.5161,37.5252,103546.0
2018-03-26 14:15:00,41.35,41.45,41.35,41.44,128358.0,37.5161,37.6069,37.5161,37.5978,128358.0
2018-03-26 14:20:00,41.45,41.54,41.43,41.43,154181.0,37.6069,37.6885,37.5887,37.5887,154181.0
2018-03-26 14:25:00,41.44,41.55,41.41,41.55,118277.0,37.5978,37.6976,37.5706,37.6976,118277.0
2018-03-26 14:30:00,41.55,41.69,41.55,41.63,83903.0,37.6976,37.8246,37.6976,37.7702,83903.0
2018-03-26 14:35:00,41.61,41.64,41.54,41.56,84320.0,37.752,37.7793,37.6885,37.7067,84320.0
2018-03-26 14:40:00,41.56,41.6,41.55,41.59,45776.0,37.7067,37.743,37.6976,37.7339,45776.0
2018-03-26 14:45:00,41.59,41.6,41.52,41.57,105710.0,37.7339,37.743,37.6704,37.7157,105710.0
2018-03-26 14:50:00,41.57,41.67,41.57,41.66,74660.0,37.7157,37.8065,37.7157,37.7974,74660.0
2018-03-26 14:55:00,41.66,41.67,41.51,41.52,69119.0,37.7974,37.8065,37.6613,37.6704,69119.0
2018-03-26 15:00:00,41.53,41.62,41.51,41.58,62074.0,37.6795,37.7611,37.6613,37.7248,62074.0
2018-03-26 15:05:00,41.58,41.63,41.57,41.63,73505.0,37.7248,37.7702,37.7157,37.7702,73505.0
2018-03-26 15:10:00,41.63,41.64,41.57,41.59,106895.0,37.7702,37.7793,37.7157,37.7339,106895.0
2018-03-26 15:15:00,41.57,41.59,41.54,41.57,132645.0,37.7157,37.7339,37.6885,37.7157,132645.0
2018-03-26 15:20:00,41.57,41.62,41.54,41.6,177853.0,37.7157,37.7611,37.6885,37.743,177853.0
2018-03-26 15:25:00,41.6,41.67,41.58,41.67,116265.0,37.743,37.8065,37.7248,37.8065,116265.0
2018-03-26 15:30:00,41.67,41.8,41.67,41.72,168875.0,37.8065,37.9244,37.8065,37.8518,168875.0
2018-03-26 15:35:00,41.72,41.72,41.67,41.71,154434.0,37.8518,37.8518,37.8065,37.8428,154434.0
2018-03-26 15:40:00,41.71,41.76,41.69,41.75,240657.0,37.8428,37.8881,37.8246,37.8791,240657.0
2018-03-26 15:45:00,41.75,41.87,41.74,41.87,220254.0,37.8791,37.9879,37.87,37.9879,220254.0
2018-03-26 15:50:00,41.87,41.95,41.81,41.88,355361.0,37.9879,38.0605,37.9335,37.997,355361.0
2018-03-26 15:55:00,41.88,41.88,41.82,41.84,518570.0,37.997,37.997,37.9426,37.9607,518570.0
2018-03-27 09:30:00,42.2,42.29,41.5,41.55,650730.0,38.2873,38.369,37.6522,37.6976,650730.0
2018-03-27 09:35:00,41.54,41.97,41.51,41.93,214606.0,37.6885,38.0787,37.6613,38.0424,214606.0
2018-03-27 09:40:00,41.93,42.01,41.81,41.91,172957.0,38.0424,38.1149,37.9335,38.0242,172957.0
2018-03-27 09:45:00,41.91,41.92,41.63,41.65,193361.0,38.0242,38.0333,37.7702,37.7883,193361.0
2018-03-27 09:50:00,41.64,41.68,41.52,41.61,217183.0,37.7793,37.8155,37.6704,37.752,217183.0
2018-03-27 09:55:00,41.62,41.73,41.62,41.67,157459.0,37.7611,37.8609,37.7611,37.8065,157459.0
2018-03-27 10:00:00,41.67,41.84,41.63,41.84,229474.0,37.8065,37.9607,37.7702,37.9607,229474.0
2018-03-27 10:05:00,41.84,41.95,41.78,41.9,260809.0,37.9607,38.0605,37.9063,38.0151,260809.0
2018-03-27 10:10:00,41.9,41.92,41.78,41.86,157045.0,38.0151,38.0333,37.9063,37.9789,157045.0
2018-03-27 10:15:00,41.87,41.93,41.82,41.83,210061.0,37.9879,38.0424,37.9426,37.9516,210061.0
2018-03-27 10:20:00,41.83,41.9,41.78,41.88,94087.0,37.9516,38.0151,37.9063,37.997,94087.0
2018-03-27 10:25:00,41.89,41.96,41.81,41.9,75721.0,38.0061,38.0696,37.9335,38.0151,75721.0
2018-03-27 10:30:00,41.9,41.94,41.85,41.9,74680.0,38.0151,38.0514,37.9698,38.0151,74680.0
2018-03-27 10:35:00,41.91,41.95,41.84,41.93,84898.0,38.0242,38.0605,37.9607,38.0424,84898.0
2018-03-27 10:40:00,41.94,42.0,41.88,41.95,59840.0,38.0514,38.1059,37.997,38.0605,59840.0
2018-03-27 10:45:00,41.95,41.97,41.83,41.86,54929.0,38.0605,38.0787,37.9516,37.9789,54929.0
2018-03-27 10:50:00,41.85,41.86,41.62,41.67,140653.0,37.9698,37.9789,37.7611,37.8065,140653.0
2018-03-27 10:55:00,41.68,41.79,41.63,41.66,182941.0,37.8155,37.9153,37.7702,37.7974,182941.0
2018-03-27 11:00:00,41.66,41.78,41.58,41.75,120594.0,37.7974,37.9063,37.7248,37.8791,120594.0
2018-03-27 11:05:00,41.76,41.76,41.65,41.71,47005.0,37.8881,37.8881,37.7883,37.8428,47005.0
2018-03-27 11:10:00,41.72,41.74,41.67,41.71,43665.0,37.8518,37.87,37.8065,37.8428,43665.0
2018-03-27 11:15:00,41.72,41.78,41.7,41.7,49796.0,37.8518,37.9063,37.8337,37.8337,49796.0
2018-03-27 11:20:00,41.7,41.72,41.61,41.68,59662.0,37.8337,37.8518,37.752,37.8155,59662.0
2018-03-27 11:25:00,41.67,41.7,41.56,41.69,131680.0,37.8065,37.8337,37.7067,37.8246,131680.0
2018-03-27 11:30:00,41.69,41.76,41.68,41.74,60316.0,37.8246,37.8881,37.8155,37.87,60316.0
2018-03-27 11:35:00,41.74,41.84,41.68,41.76,60717.0,37.87,37.9607,37.8155,37.8881,60717.0
2018-03-27 11:40:00,41.76,41.86,41.76,41.84,54030.0,37.8881,37.9789,37.8881,37.9607,54030.0
2018-03-27 11:45:00,41.83,41.97,41.81,41.95,80903.0,37.9516,38.0787,37.9335,38.0605,80903.0
2018-03-27 11:50:00,41.95,41.98,41.87,41.9,74355.0,38.0605,38.0877,37.9879,38.0151,74355.0
2018-03-27 11:55:00,41.91,41.95,41.86,41.93,121979.0,38.0242,38.0605,37.9789,38.0424,121979.0
2018-03-27 12:00:00,41.93,41.94,41.87,41.93,44531.0,38.0424,38.0514,37.9879,38.0424,44531.0
2018-03-27 12:05:00,41.93,41.95,41.88,41.9,121752.0,38.0424,38.0605,37.997,38.0151,121752.0
2018-03-27 12:10:00,41.91,42.03,41.89,41.99,148973.0,38.0242,38.1331,38.0061,38.0968,148973.0
2018-03-27 12:15:00,42.0,42.0,41.91,41.93,49659.0,38.1059,38.1059,38.0242,38.0424,49659.0
2018-03-27 12:20:00,41.93,41.94,41.88,41.91,139914.0,38.0424,38.0514,37.997,38.0242,139914.0
2018-03-27 12:25:00,41.91,41.91,41.81,41.85,192779.0,38.0242,38.0242,37.9335,37.9698,192779.0
2018-03-27 12:30:00,41.85,41.88,41.73,41.83,191289.0,37.9698,37.997,37.8609,37.9516,191289.0
2018-03-27 12:35:00,41.83,41.95,41.82,41.89,133955.0,37.9516,38.0605,37.9426,38.0061,133955.0
2018-03-27 12:40:00,41.9,41.93,41.81,41.86,68259.0,38.0151,38.0424,37.9335,37.9789,68259.0
2018-03-27 12:45:00,41.86,41.97,41.83,41.94,45137.0,37.9789,38.0787,37.9516,38.0514,45137.0
2018-03-27 12:50:00,41.93,41.99,41.87,41.97,91633.0,38.0424,38.0968,37.9879,38.0787,91633.0
2018-03-27 12:55:00,41.98,42.11,41.93,42.08,173602.0,38.0877,38.2057,38.0424,38.1785,173602.0
2018-03-27 13:00:00,42.09,42.14,42.0,42.03,75338.0,38.1875,38.2329,38.1059,38.1331,75338.0
2018-03-27 13:05:00,42.03,42.08,42.02,42.08,55590.0,38.1331,38.1785,38.124,38.1785,55590.0
2018-03-27 13:10:00,42.08,42.08,42.02,42.05,73874.0,38.1785,38.1785,38.124,38.1512,73874.0
2018-03-27 13:15:00,42.05,42.14,42.05,42.07,56315.0,38.1512,38.2329,38.1512,38.1694,56315.0
2018-03-27 13:20:00,42.07,42.1,41.95,41.95,89533.0,38.1694,38.1966,38.0605,38.0605,89533.0
2018-03-27 13:25:00,41.96,42.0,41.91,41.94,143054.0,38.0696,38.1059,38.0242,38.0514,143054.0
2018-03-27 13:30:00,41.94,41.99,41.86,41.91,67958.0,38.0514,38.0968,37.9789,38.0242,67958.0
2018-03-27 13:35:00,41.92,41.92,41.75,41.78,91086.0,38.0333,38.0333,37.8791,37.9063,91086.0
2018-03-27 13:40:00,41.79,41.86,41.72,41.84,65332.0,37.9153,37.9789,37.8518,37.9607,65332.0
2018-03-27 13:45:00,41.85,41.89,41.78,41.79,51545.0,37.9698,38.0061,37.9063,37.9153,51545.0
2018-03-27 13:50:00,41.79,41.79,41.61,41.63,58838.0,37.9153,37.9153,37.752,37.7702,58838.0
2018-03-27 13:55:00,41.64,41.68,41.59,41.65,89755.0,37.7793,37.8155,37.7339,37.7883,89755.0
2018-03-27 14:00:00,41.65,41.71,41.52,41.54,149407.0,37.7883,37.8428,37.6704,37.6885,149407.0
2018-03-27 14:05:00,41.55,41.62,41.42,41.44,169095.0,37.6976,37.7611,37.5796,37.5978,169095.0
2018-03-27 14:10:00,41.44,41.54,41.4,41.5,116671.0,37.5978,37.6885,37.5615,37.6522,116671.0
2018-03-27 14:15:00,41.5,41.59,41.5,41.57,76397.0,37.6522,37.7339,37.6522,37.7157,76397.0
2018-03-27 14:20:00,41.58,41.59,41.4,41.41,51974.0,37.7248,37.7339,37.5615,37.5706,51974.0
2018-03-27 14:25:00,41.41,41.42,41.26,41.26,120208.0,37.5706,37.5796,37.4345,37.4345,120208.0
2018-03-27 14:30:00,41.27,41.31,41.17,41.19,228051.0,37.4436,37.4798,37.3528,37.371,228051.0
2018-03-27 14:35:00,41.19,41.26,41.15,41.24,148748.0,37.371,37.4345,37.3347,37.4163,148748.0
2018-03-27 14:40:00,41.24,41.32,41.22,41.24,130756.0,37.4163,37.4889,37.3982,37.4163,130756.0
2018-03-27 14:45:00,41.24,41.24,41.04,41.14,120885.0,37.4163,37.4163,37.2349,37.3256,120885.0
2018-03-27 14:50:00,41.14,41.21,41.11,41.13,80127.0,37.3256,37.3891,37.2984,37.3165,80127.0
2018-03-27 14:55:00,41.13,41.23,41.08,41.18,191237.0,37.3165,37.4073,37.2712,37.3619,191237.0
2018-03-27 15:00:00,41.18,41.18,41.03,41.05,135345.0,37.3619,37.3619,37.2258,37.244,135345.0
2018-03-27 15:05:00,41.05,41.06,40.87,40.95,352553.0,37.244,37.253,37.0806,37.1532,352553.0
2018-03-27 15:10:00,40.95,40.96,40.86,40.92,162992.0,37.1532,37.1623,37.0716,37.126,162992.0
2018-03-27 15:15:00,40.91,41.06,40.89,41.01,227032.0,37.1169,37.253,37.0988,37.2077,227032.0
2018-03-27 15:20:00,41.0,41.0,40.82,40.85,127422.0,37.1986,37.1986,37.0353,37.0625,127422.0
2018-03-27 15:25:00,40.83,40.86,40.73,40.79,254472.0,37.0444,37.0716,36.9536,37.0081,254472.0
2018-03-27 15:30:00,40.79,40.81,40.5,40.59,319097.0,37.0081,37.0262,36.7449,36.8266,319097.0
2018-03-27 15:35:00,40.58,40.74,40.55,40.73,184494.0,36.8175,36.9627,36.7903,36.9536,184494.0
2018-03-27 15:40:00,40.73,40.73,40.5,40.5,301479.0,36.9536,36.9536,36.7449,36.7449,301479.0
2018-03-27 15:45:00,40.5,40.52,40.34,40.4,548452.0,36.7449,36.7631,36.5998,36.6542,548452.0
2018-03-27 15:50:00,40.4,40.66,40.4,40.63,310496.0,36.6542,36.8901,36.6542,36.8629,310496.0
2018-03-27 15:55:00,40.62,40.75,40.57,40.71,553092.0,36.8538,36.9718,36.8085,36.9355,553092.0
2018-03-28 09:30:00,40.34,40.45,39.85,39.86,1223708.0,36.5998,36.6996,36.1552,36.1643,1223708.0
2018-03-28 09:35:00,39.86,40.0,39.4,39.43,686944.0,36.1643,36.2913,35.7469,35.7742,686944.0
2018-03-28 09:40:00,39.43,39.6,39.12,39.58,839033.0,35.7742,35.9284,35.4929,35.9102,839033.0
2018-03-28 09:45:00,39.58,39.82,39.36,39.79,539008.0,35.9102,36.128,35.7106,36.1008,539008.0
2018-03-28 09:50:00,39.8,39.96,39.69,39.86,637323.0,36.1099,36.255,36.0101,36.1643,637323.0
2018-03-28 09:55:00,39.85,39.91,39.65,39.84,248428.0,36.1552,36.2097,35.9738,36.1461,248428.0
2018-03-28 10:00:00,39.85,40.23,39.82,40.05,343298.0,36.1552,36.5,36.128,36.3367,343298.0
2018-03-28 10:05:00,40.05,40.07,39.85,39.94,318177.0,36.3367,36.3548,36.1552,36.2369,318177.0
2018-03-28 10:10:00,39.96,40.0,39.66,39.72,185123.0,36.255,36.2913,35.9828,36.0373,185123.0
2018-03-28 10:15:00,39.73,39.8,39.56,39.63,277371.0,36.0463,36.1099,35.8921,35.9556,277371.0
2018-03-28 10:20:00,39.63,39.71,39.54,39.6,198755.0,35.9556,36.0282,35.874,35.9284,198755.0
2018-03-28 10:25:00,39.6,39.79,39.6,39.79,109942.0,35.9284,36.1008,35.9284,36.1008,109942.0
2018-03-28 10:30:00,39.79,39.84,39.62,39.66,185356.0,36.1008,36.1461,35.9465,35.9828,185356.0
2018-03-28 10:35:00,39.65,39.74,39.52,39.73,144239.0,35.9738,36.0554,35.8558,36.0463,144239.0
2018-03-28 10:40:00,39.73,39.73,39.5,39.62,196352.0,36.0463,36.0463,35.8377,35.9465,196352.0
2018-03-28 10:45:00,39.63,39.63,39.41,39.54,505667.0,35.9556,35.9556,35.756,35.874,505667.0
2018-03-28 10:50:00,39.54,39.72,39.49,39.69,390152.0,35.874,36.0373,35.8286,36.0101,390152.0
2018-03-28 10:55:00,39.69,39.79,39.62,39.69,186423.0,36.0101,36.1008,35.9465,36.0101,186423.0
2018-03-28 11:00:00,39.68,39.78,39.52,39.53,228545.0,36.001,36.0917,35.8558,35.8649,228545.0
2018-03-28 11:05:00,39.53,39.66,39.51,39.59,230686.0,35.8649,35.9828,35.8467,35.9193,230686.0
2018-03-28 11:10:00,39.58,39.71,39.55,39.55,178645.0,35.9102,36.0282,35.883,35.883,178645.0
2018-03-28 11:15:00,39.56,39.7,39.51,39.64,137717.0,35.8921,36.0191,35.8467,35.9647,137717.0
2018-03-28 11:20:00,39.63,39.63,39.51,39.6,109324.0,35.9556,35.9556,35.8467,35.9284,109324.0
2018-03-28 11:25:00,39.59,39.74,39.56,39.62,112134.0,35.9193,36.0554,35.8921,35.9465,112134.0
2018-03-28 11:30:00,39.63,39.73,39.54,39.7,118203.0,35.9556,36.0463,35.874,36.0191,118203.0
2018-03-28 11:35:00,39.72,39.89,39.71,39.81,187058.0,36.0373,36.1915,36.0282,36.1189,187058.0
2018-03-28 11:40:00,39.8,40.01,39.79,39.99,300079.0,36.1099,36.3004,36.1008,36.2822,300079.0
2018-03-28 11:45:00,39.99,40.01,39.86,39.96,114884.0,36.2822,36.3004,36.1643,36.255,114884.0
2018-03-28 11:50:00,39.97,39.97,39.78,39.79,128309.0,36.2641,36.2641,36.0917,36.1008,128309.0
2018-03-28 11:55:00,39.8,39.95,39.78,39.87,127901.0,36.1099,36.2459,36.0917,36.1734,127901.0
2018-03-28 12:00:00,39.88,39.99,39.81,39.82,150076.0,36.1824,36.2822,36.1189,36.128,150076.0
2018-03-28 12:05:00,39.82,39.98,39.82,39.93,122395.0,36.128,36.2732,36.128,36.2278,122395.0
2018-03-28 12:10:00,39.94,40.22,39.94,40.13,309436.0,36.2369,36.4909,36.2369,36.4093,309436.0
2018-03-28 12:15:00,40.13,40.21,40.03,40.21,76447.0,36.4093,36.4818,36.3185,36.4818,76447.0
2018-03-28 12:20:00,40.21,40.22,40.04,40.09,132904.0,36.4818,36.4909,36.3276,36.373,132904.0
2018-03-28 12:25:00,40.09,40.19,39.99,40.02,127201.0,36.373,36.4637,36.2822,36.3095,127201.0
2018-03-28 12:30:00,40.02,40.07,39.99,40.0,286535.0,36.3095,36.3548,36.2822,36.2913,286535.0
2018-03-28 12:35:00,40.0,40.07,40.0,40.0,142066.0,36.2913,36.3548,36.2913,36.2913,142066.0
2018-03-28 12:40:00,40.01,40.15,40.01,40.02,101254.0,36.3004,36.4274,36.3004,36.3095,101254.0
2018-03-28 12:45:00,40.02,40.04,39.96,40.0,334888.0,36.3095,36.3276,36.255,36.2913,334888.0
2018-03-28 12:50:00,40.0,40.05,39.99,40.01,145782.0,36.2913,36.3367,36.2822,36.3004,145782.0
2018-03-28 12:55:00,40.0,40.02,39.92,40.0,356323.0,36.2913,36.3095,36.2187,36.2913,356323.0
2018-03-28 13:00:00,40.0,40.04,39.98,40.0,280820.0,36.2913,36.3276,36.2732,36.2913,280820.0
2018-03-28 13:05:00,40.0,40.13,40.0,40.11,116519.0,36.2913,36.4093,36.2913,36.3911,116519.0
2018-03-28 13:10:00,40.12,40.13,40.01,40.05,88681.0,36.4002,36.4093,36.3004,36.3367,88681.0
2018-03-28 13:15:00,40.05,40.06,39.91,39.98,557466.0,36.3367,36.3457,36.2097,36.2732,557466.0
2018-03-28 13:20:00,39.98,40.22,39.97,40.18,361643.0,36.2732,36.4909,36.2641,36.4546,361643.0
2018-03-28 13:25:00,40.19,40.23,40.14,40.17,95557.0,36.4637,36.5,36.4183,36.4455,95557.0
2018-03-28 13:30:00,40.17,40.21,39.99,40.05,135221.0,36.4455,36.4818,36.2822,36.3367,135221.0
2018-03-28 13:35:00,40.04,40.12,39.99,40.1,109432.0,36.3276,36.4002,36.2822,36.382,109432.0
2018-03-28 13:40:00,40.09,40.14,40.02,40.06,116811.0,36.373,36.4183,36.3095,36.3457,116811.0
2018-03-28 13:45:00,40.06,40.22,40.05,40.13,111656.0,36.3457,36.4909,36.3367,36.4093,111656.0
2018-03-28 13:50:00,40.13,40.13,39.99,40.03,108618.0,36.4093,36.4093,36.2822,36.3185,108618.0
2018-03-28 13:55:00,40.04,40.06,39.97,40.01,233310.0,36.3276,36.3457,36.2641,36.3004,233310.0
2018-03-28 14:00:00,40.01,40.07,39.98,40.03,290944.0,36.3004,36.3548,36.2732,36.3185,290944.0
2018-03-28 14:05:00,40.02,40.04,39.97,40.01,228183.0,36.3095,36.3276,36.2641,36.3004,228183.0
2018-03-28 14:10:00,40.02,40.06,39.97,40.0,140086.0,36.3095,36.3457,36.2641,36.2913,140086.0
2018-03-28 14:15:00,40.0,40.07,39.98,39.99,100906.0,36.2913,36.3548,36.2732,36.2822,100906.0
2018-03-28 14:20:00,39.99,40.06,39.98,39.99,193913.0,36.2822,36.3457,36.2732,36.2822,193913.0
2018-03-28 14:25:00,39.99,40.03,39.95,39.98,378764.0,36.2822,36.3185,36.2459,36.2732,378764.0
2018-03-28 14:30:00,39.98,40.05,39.97,40.03,103094.0,36.2732,36.3367,36.2641,36.3185,103094.0
2018-03-28 14:35:00,40.03,40.17,39.98,40.14,168154.0,36.3185,36.4455,36.2732,36.4183,168154.0
2018-03-28 14:40:00,40.15,40.22,39.99,40.02,99956.0,36.4274,36.4909,36.2822,36.3095,99956.0
2018-03-28 14:45:00,40.02,40.05,39.99,40.04,90531.0,36.3095,36.3367,36.2822,36.3276,90531.0
2018-03-28 14:50:00,40.03,40.06,39.96,40.02,181309.0,36.3185,36.3457,36.255,36.3095,181309.0
2018-03-28 14:55:00,40.01,40.03,39.91,39.94,113527.0,36.3004,36.3185,36.2097,36.2369,113527.0
2018-03-28 15:00:00,39.94,40.0,39.84,39.84,252493.0,36.2369,36.2913,36.1461,36.1461,252493.0
2018-03-28 15:05:00,39.84,39.86,39.7,39.7,244706.0,36.1461,36.1643,36.0191,36.0191,244706.0
2018-03-28 15:10:00,39.71,39.87,39.68,39.86,240759.0,36.0282,36.1734,36.001,36.1643,240759.0
2018-03-28 15:15:00,39.85,39.93,39.78,39.85,228842.0,36.1552,36.2278,36.0917,36.1552,228842.0
2018-03-28 15:20:00,39.85,39.96,39.74,39.92,217900.0,36.1552,36.255,36.0554,36.2187,217900.0
2018-03-28 15:25:00,39.94,40.02,39.84,40.02,170300.0,36.2369,36.3095,36.1461,36.3095,170300.0
2018-03-28 15:30:00,40.02,40.1,39.97,40.01,171339.0,36.3095,36.382,36.2641,36.3004,171339.0
2018-03-28 15:35:00,40.01,40.16,39.99,40.12,152978.0,36.3004,36.4365,36.2822,36.4002,152978.0
2018-03-28 15:40:00,40.11,40.12,39.98,40.0,164459.0,36.3911,36.4002,36.2732,36.2913,164459.0
2018-03-28 15:45:00,40.0,40.04,39.99,40.03,238964.0,36.2913,36.3276,36.2822,36.3185,238964.0
2018-03-28 15:50:00,40.04,40.14,39.99,40.01,256441.0,36.3276,36.4183,36.2822,36.3004,256441.0
2018-03-28 15:55:00,40.02,40.03,40.0,40.01,573311.0,36.3095,36.3185,36.2913,36.3004,573311.0
2018-03-29 09:30:00,40.24,40.83,40.23,40.77,697239.0,36.5091,37.0444,36.5,36.9899,697239.0
2018-03-29 09:35:00,40.78,41.0,40.76,40.93,345217.0,36.999,37.1986,36.9808,37.1351,345217.0
2018-03-29 09:40:00,40.93,40.97,40.68,40.78,325810.0,37.1351,37.1714,36.9083,36.999,325810.0
2018-03-29 09:45:00,40.79,40.8,40.52,40.65,234700.0,37.0081,37.0171,36.7631,36.881,234700.0
2018-03-29 09:50:00,40.64,40.65,40.35,40.47,243314.0,36.872,36.881,36.6089,36.7177,243314.0
2018-03-29 09:55:00,40.47,40.59,40.43,40.53,133994.0,36.7177,36.8266,36.6814,36.7722,133994.0
2018-03-29 10:00:00,40.53,40.76,40.52,40.7,122584.0,36.7722,36.9808,36.7631,36.9264,122584.0
2018-03-29 10:05:00,40.7,40.76,40.49,40.52,79514.0,36.9264,36.9808,36.7359,36.7631,79514.0
2018-03-29 10:10:00,40.53,40.74,40.53,40.71,105120.0,36.7722,36.9627,36.7722,36.9355,105120.0
2018-03-29 10:15:00,40.7,40.71,40.58,40.7,170519.0,36.9264,36.9355,36.8175,36.9264,170519.0
2018-03-29 10:20:00,40.7,40.73,40.64,40.7,134267.0,36.9264,36.9536,36.872,36.9264,134267.0
2018-03-29 10:25:00,40.7,40.75,40.63,40.69,130644.0,36.9264,36.9718,36.8629,36.9173,130644.0
2018-03-29 10:30:00,40.7,40.86,40.67,40.77,112599.0,36.9264,37.0716,36.8992,36.9899,112599.0
2018-03-29 10:35:00,40.78,40.87,40.74,40.76,90778.0,36.999,37.0806,36.9627,36.9808,90778.0
2018-03-29 10:40:00,40.77,40.78,40.69,40.7,139178.0,36.9899,36.999,36.9173,36.9264,139178.0
2018-03-29 10:45:00,40.7,40.7,40.62,40.66,92210.0,36.9264,36.9264,36.8538,36.8901,92210.0
2018-03-29 10:50:00,40.66,40.74,40.64,40.69,94657.0,36.8901,36.9627,36.872,36.9173,94657.0
2018-03-29 10:55:00,40.7,40.74,40.59,40.73,192124.0,36.9264,36.9627,36.8266,36.9536,192124.0
2018-03-29 11:00:00,40.73,40.8,40.67,40.67,174600.0,36.9536,37.0171,36.8992,36.8992,174600.0
2018-03-29 11:05:00,40.67,40.74,40.66,40.69,151249.0,36.8992,36.9627,36.8901,36.9173,151249.0
2018-03-29 11:10:00,40.7,40.72,40.55,40.58,140451.0,36.9264,36.9446,36.7903,36.8175,140451.0
2018-03-29 11:15:00,40.58,40.63,40.5,40.53,167676.0,36.8175,36.8629,36.7449,36.7722,167676.0
2018-03-29 11:20:00,40.54,40.56,40.47,40.55,124514.0,36.7812,36.7994,36.7177,36.7903,124514.0
2018-03-29 11:25:00,40.55,40.61,40.47,40.49,79177.0,36.7903,36.8448,36.7177,36.7359,79177.0
2018-03-29 11:30:00,40.49,40.49,40.37,40.44,145388.0,36.7359,36.7359,36.627,36.6905,145388.0
2018-03-29 11:35:00,40.44,40.44,40.34,40.37,102175.0,36.6905,36.6905,36.5998,36.627,102175.0
2018-03-29 11:40:00,40.38,40.44,40.34,40.34,158510.0,36.6361,36.6905,36.5998,36.5998,158510.0
2018-03-29 11:45:00,40.34,40.36,40.28,40.3,152343.0,36.5998,36.6179,36.5453,36.5635,152343.0
2018-03-29 11:50:00,40.3,40.37,40.26,40.33,87617.0,36.5635,36.627,36.5272,36.5907,87617.0
2018-03-29 11:55:00,40.33,40.38,40.3,40.31,69580.0,36.5907,36.6361,36.5635,36.5726,69580.0
2018-03-29 12:00:00,40.31,40.35,40.2,40.23,97731.0,36.5726,36.6089,36.4728,36.5,97731.0
2018-03-29 12:05:00,40.23,40.28,40.18,40.2,54957.0,36.5,36.5453,36.4546,36.4728,54957.0
2018-03-29 12:10:00,40.2,40.35,40.18,40.27,87402.0,36.4728,36.6089,36.4546,36.5363,87402.0
2018-03-29 12:15:00,40.27,40.37,40.25,40.36,47000.0,36.5363,36.627,36.5181,36.6179,47000.0
2018-03-29 12:20:00,40.35,40.38,40.32,40.36,46602.0,36.6089,36.6361,36.5816,36.6179,46602.0
2018-03-29 12:25:00,40.35,40.48,40.34,40.46,68569.0,36.6089,36.7268,36.5998,36.7087,68569.0
2018-03-29 12:30:00,40.47,40.47,40.41,40.44,50219.0,36.7177,36.7177,36.6633,36.6905,50219.0
2018-03-29 12:35:00,40.44,40.55,40.44,40.53,44357.0,36.6905,36.7903,36.6905,36.7722,44357.0
2018-03-29 12:40:00,40.53,40.54,40.42,40.45,48816.0,36.7722,36.7812,36.6724,36.6996,48816.0
2018-03-29 12:45:00,40.45,40.53,40.45,40.52,30565.0,36.6996,36.7722,36.6996,36.7631,30565.0
2018-03-29 12:50:00,40.52,40.62,40.52,40.61,42337.0,36.7631,36.8538,36.7631,36.8448,42337.0
2018-03-29 12:55:00,40.6,40.61,40.52,40.56,49384.0,36.8357,36.8448,36.7631,36.7994,49384.0
2018-03-29 13:00:00,40.56,40.6,40.43,40.43,99008.0,36.7994,36.8357,36.6814,36.6814,99008.0
2018-03-29 13:05:00,40.44,40.44,40.35,40.38,107656.0,36.6905,36.6905,36.6089,36.6361,107656.0
2018-03-29 13:10:00,40.37,40.42,40.35,40.38,72837.0,36.627,36.6724,36.6089,36.6361,72837.0
2018-03-29 13:15:00,40.38,40.46,40.37,40.45,42687.0,36.6361,36.7087,36.627,36.6996,42687.0
2018-03-29 13:20:00,40.44,40.45,40.36,40.41,77021.0,36.6905,36.6996,36.6179,36.6633,77021.0
2018-03-29 13:25:00,40.4,40.43,40.33,40.41,73898.0,36.6542,36.6814,36.5907,36.6633,73898.0
2018-03-29 13:30:00,40.42,40.49,40.37,40.45,71761.0,36.6724,36.7359,36.627,36.6996,71761.0
2018-03-29 13:35:00,40.45,40.53,40.41,40.47,107337.0,36.6996,36.7722,36.6633,36.7177,107337.0
2018-03-29 13:40:00,40.48,40.58,40.46,40.56,65012.0,36.7268,36.8175,36.7087,36.7994,65012.0
2018-03-29 13:45:00,40.57,40.6,40.52,40.59,64648.0,36.8085,36.8357,36.7631,36.8266,64648.0
2018-03-29 13:50:00,40.6,40.68,40.6,40.66,51759.0,36.8357,36.9083,36.8357,36.8901,51759.0
2018-03-29 13:55:00,40.65,40.71,40.62,40.66,82274.0,36.881,36.9355,36.8538,36.8901,82274.0
2018-03-29 14:00:00,40.66,40.67,40.61,40.67,46775.0,36.8901,36.8992,36.8448,36.8992,46775.0
2018-03-29 14:05:00,40.67,40.76,40.66,40.7,83762.0,36.8992,36.9808,36.8901,36.9264,83762.0
2018-03-29 14:10:00,40.71,40.76,40.65,40.68,66079.0,36.9355,36.9808,36.881,36.9083,66079.0
2018-03-29 14:15:00,40.67,40.69,40.55,40.62,87833.0,36.8992,36.9173,36.7903,36.8538,87833.0
2018-03-29 14:20:00,40.63,40.65,40.53,40.54,53950.0,36.8629,36.881,36.7722,36.7812,53950.0
2018-03-29 14:25:00,40.54,40.64,40.54,40.62,72177.0,36.7812,36.872,36.7812,36.8538,72177.0
2018-03-29 14:30:00,40.62,40.74,40.62,40.71,102291.0,36.8538,36.9627,36.8538,36.9355,102291.0
2018-03-29 14:35:00,40.71,40.75,40.69,40.74,55692.0,36.9355,36.9718,36.9173,36.9627,55692.0
2018-03-29 14:40:00,40.75,40.76,40.7,40.75,79282.0,36.9718,36.9808,36.9264,36.9718,79282.0
2018-03-29 14:45:00,40.74,40.8,40.72,40.79,106293.0,36.9627,37.0171,36.9446,37.0081,106293.0
2018-03-29 14:50:00,40.79,40.79,40.68,40.74,115154.0,37.0081,37.0081,36.9083,36.9627,115154.0
2018-03-29 14:55:00,40.75,40.76,40.69,40.69,49554.0,36.9718,36.9808,36.9173,36.9173,49554.0
2018-03-29 15:00:00,40.69,40.78,40.68,40.77,63077.0,36.9173,36.999,36.9083,36.9899,63077.0
2018-03-29 15:05:00,40.77,40.79,40.74,40.77,60764.0,36.9899,37.0081,36.9627,36.9899,60764.0
2018-03-29 15:10:00,40.77,40.77,40.72,40.72,68003.0,36.9899,36.9899,36.9446,36.9446,68003.0
2018-03-29 15:15:00,40.72,40.8,40.69,40.69,78518.0,36.9446,37.0171,36.9173,36.9173,78518.0
2018-03-29 15:20:00,40.7,40.71,40.56,40.57,86516.0,36.9264,36.9355,36.7994,36.8085,86516.0
2018-03-29 15:25:00,40.56,40.57,40.48,40.55,103425.0,36.7994,36.8085,36.7268,36.7903,103425.0
2018-03-29 15:30:00,40.55,40.56,40.4,40.44,126720.0,36.7903,36.7994,36.6542,36.6905,126720.0
2018-03-29 15:35:00,40.44,40.47,40.37,40.46,141548.0,36.6905,36.7177,36.627,36.7087,141548.0
2018-03-29 15:40:00,40.47,40.51,40.44,40.46,134727.0,36.7177,36.754,36.6905,36.7087,134727.0
2018-03-29 15:45:00,40.46,40.59,40.46,40.59,170103.0,36.7087,36.8266,36.7087,36.8266,170103.0
2018-03-29 15:50:00,40.59,40.59,40.5,40.52,258133.0,36.8266,36.8266,36.7449,36.7631,258133.0
2018-03-29 15:55:00,40.52,40.57,40.5,40.5,389110.0,36.7631,36.8085,36.7449,36.7449,389110.0
2018-04-02 09:30:00,40.09,40.34,39.92,40.24,452689.0,36.373,36.5998,36.2187,36.5091,452689.0
2018-04-02 09:35:00,40.24,40.51,40.17,40.39,151950.0,36.5091,36.754,36.4455,36.6451,151950.0
2018-04-02 09:40:00,40.38,40.44,40.26,40.26,132731.0,36.6361,36.6905,36.5272,36.5272,132731.0
2018-04-02 09:45:00,40.26,40.26,40.04,40.11,144193.0,36.5272,36.5272,36.3276,36.3911,144193.0
2018-04-02 09:50:00,40.09,40.19,39.98,40.19,168287.0,36.373,36.4637,36.2732,36.4637,168287.0
2018-04-02 09:55:00,40.19,40.45,40.18,40.45,195302.0,36.4637,36.6996,36.4546,36.6996,195302.0
2018-04-02 10:00:00,40.45,40.52,40.24,40.25,239284.0,36.6996,36.7631,36.5091,36.5181,239284.0
2018-04-02 10:05:00,40.24,40.29,40.13,40.2,115070.0,36.5091,36.5544,36.4093,36.4728,115070.0
2018-04-02 10:10:00,40.2,40.22,40.01,40.11,100585.0,36.4728,36.4909,36.3004,36.3911,100585.0
2018-04-02 10:15:00,40.1,40.23,40.1,40.17,109841.0,36.382,36.5,36.382,36.4455,109841.0
2018-04-02 10:20:00,40.17,40.23,40.09,40.2,68604.0,36.4455,36.5,36.373,36.4728,68604.0
2018-04-02 10:25:00,40.21,40.21,40.01,40.04,114858.0,36.4818,36.4818,36.3004,36.3276,114858.0
2018-04-02 10:30:00,40.04,40.11,39.99,40.06,247479.0,36.3276,36.3911,36.2822,36.3457,247479.0
2018-04-02 10:35:00,40.06,40.09,40.0,40.08,197672.0,36.3457,36.373,36.2913,36.3639,197672.0
2018-04-02 10:40:00,40.09,40.12,40.05,40.08,130045.0,36.373,36.4002,36.3367,36.3639,130045.0
2018-04-02 10:45:00,40.08,40.12,40.04,40.06,176589.0,36.3639,36.4002,36.3276,36.3457,176589.0
2018-04-02 10:50:00,40.06,40.11,40.01,40.02,155608.0,36.3457,36.3911,36.3004,36.3095,155608.0
2018-04-02 10:55:00,40.03,40.06,39.99,40.01,125500.0,36.3185,36.3457,36.2822,36.3004,125500.0
2018-04-02 11:00:00,40.01,40.05,39.99,40.02,134201.0,36.3004,36.3367,36.2822,36.3095,134201.0
2018-04-02 11:05:00,40.02,40.03,39.89,39.95,289933.0,36.3095,36.3185,36.1915,36.2459,289933.0
2018-04-02 11:10:00,39.95,39.99,39.88,39.93,98265.0,36.2459,36.2822,36.1824,36.2278,98265.0
2018-04-02 11:15:00,39.93,39.95,39.84,39.86,113887.0,36.2278,36.2459,36.1461,36.1643,113887.0
2018-04-02 11:20:00,39.86,40.05,39.81,40.02,256210.0,36.1643,36.3367,36.1189,36.3095,256210.0
2018-04-02 11:25:00,40.02,40.05,39.96,40.0,159085.0,36.3095,36.3367,36.255,36.2913,159085.0
2018-04-02 11:30:00,40.0,40.03,39.93,39.93,87930.0,36.2913,36.3185,36.2278,36.2278,87930.0
2018-04-02 11:35:00,39.94,39.94,39.6,39.71,206067.0,36.2369,36.2369,35.9284,36.0282,206067.0
2018-04-02 11:40:00,39.72,39.72,39.57,39.65,76223.0,36.0373,36.0373,35.9012,35.9738,76223.0
2018-04-02 11:45:00,39.65,39.68,39.53,39.54,178822.0,35.9738,36.001,35.8649,35.874,178822.0
2018-04-02 11:50:00,39.54,39.6,39.47,39.54,176223.0,35.874,35.9284,35.8104,35.874,176223.0
2018-04-02 11:55:00,39.54,39.57,39.46,39.47,128922.0,35.874,35.9012,35.8014,35.8104,128922.0
2018-04-02 12:00:00,39.46,39.6,39.41,39.56,96577.0,35.8014,35.9284,35.756,35.8921,96577.0
2018-04-02 12:05:00,39.56,39.57,39.4,39.42,88680.0,35.8921,35.9012,35.7469,35.7651,88680.0
2018-04-02 12:10:00,39.42,39.48,39.36,39.48,157904.0,35.7651,35.8195,35.7106,35.8195,157904.0
2018-04-02 12:15:00,39.48,39.56,39.45,39.52,83479.0,35.8195,35.8921,35.7923,35.8558,83479.0
2018-04-02 12:20:00,39.51,39.54,39.5,39.51,77455.0,35.8467,35.874,35.8377,35.8467,77455.0
2018-04-02 12:25:00,39.51,39.52,39.47,39.48,69907.0,35.8467,35.8558,35.8104,35.8195,69907.0
2018-04-02 12:30:00,39.48,39.58,39.47,39.55,68521.0,35.8195,35.9102,35.8104,35.883,68521.0
2018-04-02 12:35:00,39.55,39.65,39.52,39.53,84571.0,35.883,35.9738,35.8558,35.8649,84571.0
2018-04-02 12:40:00,39.53,39.69,39.47,39.68,154777.0,35.8649,36.0101,35.8104,36.001,154777.0
2018-04-02 12:45:00,39.67,39.69,39.63,39.67,57458.0,35.9919,36.0101,35.9556,35.9919,57458.0
2018-04-02 12:50:00,39.66,39.66,39.55,39.56,34525.0,35.9828,35.9828,35.883,35.8921,34525.0
2018-04-02 12:55:00,39.56,39.58,39.45,39.55,79651.0,35.8921,35.9102,35.7923,35.883,79651.0
2018-04-02 13:00:00,39.55,39.57,39.42,39.47,64241.0,35.883,35.9012,35.7651,35.8104,64241.0
2018-04-02 13:05:00,39.46,39.51,39.35,39.36,90466.0,35.8014,35.8467,35.7016,35.7106,90466.0
2018-04-02 13:10:00,39.36,39.38,39.28,39.29,101699.0,35.7106,35.7288,35.6381,35.6471,101699.0
2018-04-02 13:15:00,39.28,39.32,39.23,39.25,82787.0,35.6381,35.6744,35.5927,35.6108,82787.0
2018-04-02 13:20:00,39.25,39.25,39.15,39.17,117600.0,35.6108,35.6108,35.5201,35.5383,117600.0
2018-04-02 13:25:00,39.16,39.21,39.12,39.14,57887.0,35.5292,35.5746,35.4929,35.511,57887.0
2018-04-02 13:30:00,39.14,39.22,39.13,39.19,81552.0,35.511,35.5836,35.502,35.5564,81552.0
2018-04-02 13:35:00,39.2,39.27,39.17,39.2,57594.0,35.5655,35.629,35.5383,35.5655,57594.0
2018-04-02 13:40:00,39.2,39.22,39.13,39.14,57621.0,35.5655,35.5836,35.502,35.511,57621.0
2018-04-02 13:45:00,39.13,39.2,39.11,39.18,70543.0,35.502,35.5655,35.4838,35.5473,70543.0
2018-04-02 13:50:00,39.19,39.19,39.06,39.09,129617.0,35.5564,35.5564,35.4385,35.4657,129617.0
2018-04-02 13:55:00,39.09,39.14,39.03,39.08,134200.0,35.4657,35.511,35.4112,35.4566,134200.0
2018-04-02 14:00:00,39.07,39.07,38.8,38.84,321519.0,35.4475,35.4475,35.2026,35.2389,321519.0
2018-04-02 14:05:00,38.84,38.9,38.8,38.86,193841.0,35.2389,35.2933,35.2026,35.257,193841.0
2018-04-02 14:10:00,38.85,38.87,38.77,38.82,186408.0,35.2479,35.2661,35.1754,35.2207,186408.0
2018-04-02 14:15:00,38.83,38.92,38.82,38.88,200302.0,35.2298,35.3114,35.2207,35.2752,200302.0
2018-04-02 14:20:00,38.88,38.97,38.84,38.93,151515.0,35.2752,35.3568,35.2389,35.3205,151515.0
2018-04-02 14:25:00,38.92,38.92,38.85,38.87,103237.0,35.3114,35.3114,35.2479,35.2661,103237.0
2018-04-02 14:30:00,38.86,38.97,38.82,38.89,212085.0,35.257,35.3568,35.2207,35.2842,212085.0
2018-04-02 14:35:00,38.89,38.91,38.73,38.78,160618.0,35.2842,35.3024,35.1391,35.1844,160618.0
2018-04-02 14:40:00,38.77,38.77,38.68,38.72,84498.0,35.1754,35.1754,35.0937,35.13,84498.0
2018-04-02 14:45:00,38.73,38.82,38.68,38.79,79004.0,35.1391,35.2207,35.0937,35.1935,79004.0
2018-04-02 14:50:00,38.79,38.99,38.79,38.96,96830.0,35.1935,35.375,35.1935,35.3477,96830.0
2018-04-02 14:55:00,38.96,38.98,38.88,38.96,66871.0,35.3477,35.3659,35.2752,35.3477,66871.0
2018-04-02 15:00:00,38.96,38.96,38.85,38.92,105575.0,35.3477,35.3477,35.2479,35.3114,105575.0
2018-04-02 15:05:00,38.91,38.92,38.8,38.88,138849.0,35.3024,35.3114,35.2026,35.2752,138849.0
2018-04-02 15:10:00,38.88,39.03,38.85,39.01,219061.0,35.2752,35.4112,35.2479,35.3931,219061.0
2018-04-02 15:15:00,39.0,39.06,38.98,39.05,139065.0,35.384,35.4385,35.3659,35.4294,139065.0
2018-04-02 15:20:00,39.05,39.09,38.92,38.93,224783.0,35.4294,35.4657,35.3114,35.3205,224783.0
2018-04-02 15:25:00,38.93,38.93,38.84,38.87,92936.0,35.3205,35.3205,35.2389,35.2661,92936.0
2018-04-02 15:30:00,38.88,38.97,38.82,38.82,163944.0,35.2752,35.3568,35.2207,35.2207,163944.0
2018-04-02 15:35:00,38.82,38.9,38.81,38.83,163718.0,35.2207,35.2933,35.2116,35.2298,163718.0
2018-04-02 15:40:00,38.83,38.94,38.79,38.88,261064.0,35.2298,35.3296,35.1935,35.2752,261064.0
2018-04-02 15:45:00,38.88,38.98,38.86,38.93,486207.0,35.2752,35.3659,35.257,35.3205,486207.0
2018-04-02 15:50:00,38.94,39.14,38.94,39.09,472926.0,35.3296,35.511,35.3296,35.4657,472926.0
2018-04-02 15:55:00,39.08,39.11,39.01,39.06,483435.0,35.4566,35.4838,35.3931,35.4385,483435.0
2018-04-03 09:30:00,39.6,39.66,39.08,39.26,611446.0,35.9284,35.9828,35.4566,35.6199,611446.0
2018-04-03 09:35:00,39.25,39.56,39.24,39.56,291357.0,35.6108,35.8921,35.6018,35.8921,291357.0
2018-04-03 09:40:00,39.57,39.65,39.39,39.4,229431.0,35.9012,35.9738,35.7379,35.7469,229431.0
2018-04-03 09:45:00,39.39,39.55,39.37,39.47,229011.0,35.7379,35.883,35.7197,35.8104,229011.0
2018-04-03 09:50:00,39.48,39.49,39.3,39.32,210215.0,35.8195,35.8286,35.6562,35.6744,210215.0
2018-04-03 09:55:00,39.3,39.37,39.25,39.27,124115.0,35.6562,35.7197,35.6108,35.629,124115.0
2018-04-03 10:00:00,39.29,39.29,39.0,39.03,182126.0,35.6471,35.6471,35.384,35.4112,182126.0
2018-04-03 10:05:00,39.02,39.03,38.86,38.94,251230.0,35.4022,35.4112,35.257,35.3296,251230.0
2018-04-03 10:10:00,38.94,38.95,38.7,38.75,210554.0,35.3296,35.3387,35.1118,35.1572,210554.0
2018-04-03 10:15:00,38.75,38.78,38.52,38.59,185438.0,35.1572,35.1844,34.9485,35.012,185438.0
2018-04-03 10:20:00,38.6,38.74,38.54,38.68,147902.0,35.0211,35.1481,34.9667,35.0937,147902.0
2018-04-03 10:25:00,38.66,38.88,38.65,38.88,100161.0,35.0755,35.2752,35.0665,35.2752,100161.0
2018-04-03 10:30:00,38.88,38.94,38.84,38.94,99424.0,35.2752,35.3296,35.2389,35.3296,99424.0
2018-04-03 10:35:00,38.94,38.94,38.82,38.86,75759.0,35.3296,35.3296,35.2207,35.257,75759.0
2018-04-03 10:40:00,38.85,38.94,38.76,38.79,107329.0,35.2479,35.3296,35.1663,35.1935,107329.0
2018-04-03 10:45:00,38.78,38.95,38.77,38.91,60511.0,35.1844,35.3387,35.1754,35.3024,60511.0
2018-04-03 10:50:00,38.9,39.0,38.85,38.85,95283.0,35.2933,35.384,35.2479,35.2479,95283.0
2018-04-03 10:55:00,38.86,39.14,38.85,39.09,101707.0,35.257,35.511,35.2479,35.4657,101707.0
2018-04-03 11:00:00,39.09,39.24,39.09,39.17,90148.0,35.4657,35.6018,35.4657,35.5383,90148.0
2018-04-03 11:05:00,39.17,39.4,39.11,39.31,116383.0,35.5383,35.7469,35.4838,35.6653,116383.0
2018-04-03 11:10:00,39.3,39.33,39.13,39.13,91999.0,35.6562,35.6834,35.502,35.502,91999.0
2018-04-03 11:15:00,39.13,39.27,39.1,39.21,57960.0,35.502,35.629,35.4748,35.5746,57960.0
2018-04-03 11:20:00,39.21,39.22,39.11,39.13,54112.0,35.5746,35.5836,35.4838,35.502,54112.0
2018-04-03 11:25:00,39.12,39.24,39.12,39.15,48269.0,35.4929,35.6018,35.4929,35.5201,48269.0
2018-04-03 11:30:00,39.15,39.18,39.01,39.08,73066.0,35.5201,35.5473,35.3931,35.4566,73066.0
2018-04-03 11:35:00,39.08,39.11,38.91,38.97,106800.0,35.4566,35.4838,35.3024,35.3568,106800.0
2018-04-03 11:40:00,38.97,38.98,38.83,38.9,66681.0,35.3568,35.3659,35.2298,35.2933,66681.0
2018-04-03 11:45:00,38.91,38.99,38.83,38.84,37115.0,35.3024,35.375,35.2298,35.2389,37115.0
2018-04-03 11:50:00,38.83,38.83,38.71,38.81,90728.0,35.2298,35.2298,35.1209,35.2116,90728.0
2018-04-03 11:55:00,38.8,38.85,38.75,38.76,67165.0,35.2026,35.2479,35.1572,35.1663,67165.0
2018-04-03 12:00:00,38.76,38.88,38.76,38.86,42623.0,35.1663,35.2752,35.1663,35.257,42623.0
2018-04-03 12:05:00,38.87,38.94,38.86,38.91,39467.0,35.2661,35.3296,35.257,35.3024,39467.0
2018-04-03 12:10:00,38.9,38.91,38.83,38.84,37676.0,35.2933,35.3024,35.2298,35.2389,37676.0
2018-04-03 12:15:00,38.85,38.89,38.76,38.79,67301.0,35.2479,35.2842,35.1663,35.1935,67301.0
2018-04-03 12:20:00,38.79,38.79,38.65,38.66,83814.0,35.1935,35.1935,35.0665,35.0755,83814.0
2018-04-03 12:25:00,38.67,38.71,38.61,38.68,75063.0,35.0846,35.1209,35.0302,35.0937,75063.0
2018-04-03 12:30:00,38.68,38.79,38.67,38.76,85623.0,35.0937,35.1935,35.0846,35.1663,85623.0
2018-04-03 12:35:00,38.76,38.82,38.71,38.78,84809.0,35.1663,35.2207,35.1209,35.1844,84809.0
2018-04-03 12:40:00,38.79,38.9,38.78,38.82,37159.0,35.1935,35.2933,35.1844,35.2207,37159.0
2018-04-03 12:45:00,38.83,38.84,38.73,38.75,32443.0,35.2298,35.2389,35.1391,35.1572,32443.0
2018-04-03 12:50:00,38.75,38.78,38.67,38.67,50724.0,35.1572,35.1844,35.0846,35.0846,50724.0
2018-04-03 12:55:00,38.66,38.77,38.66,38.74,62317.0,35.0755,35.1754,35.0755,35.1481,62317.0
2018-04-03 13:00:00,38.74,38.76,38.66,38.73,52950.0,35.1481,35.1663,35.0755,35.1391,52950.0
2018-04-03 13:05:00,38.73,38.78,38.69,38.71,46687.0,35.1391,35.1844,35.1028,35.1209,46687.0
2018-04-03 13:10:00,38.71,38.76,38.67,38.69,56684.0,35.1209,35.1663,35.0846,35.1028,56684.0
2018-04-03 13:15:00,38.7,38.78,38.68,38.78,41057.0,35.1118,35.1844,35.0937,35.1844,41057.0
2018-04-03 13:20:00,38.77,38.9,38.77,38.88,55275.0,35.1754,35.2933,35.1754,35.2752,55275.0
2018-04-03 13:25:00,38.87,38.88,38.76,38.81,94036.0,35.2661,35.2752,35.1663,35.2116,94036.0
2018-04-03 13:30:00,38.82,38.88,38.77,38.8,36457.0,35.2207,35.2752,35.1754,35.2026,36457.0
2018-04-03 13:35:00,38.8,38.8,38.73,38.75,34993.0,35.2026,35.2026,35.1391,35.1572,34993.0
2018-04-03 13:40:00,38.75,38.81,38.74,38.77,35612.0,35.1572,35.2116,35.1481,35.1754,35612.0
2018-04-03 13:45:00,38.77,38.81,38.7,38.7,46496.0,35.1754,35.2116,35.1118,35.1118,46496.0
2018-04-03 13:50:00,38.7,38.79,38.7,38.79,31958.0,35.1118,35.1935,35.1118,35.1935,31958.0
2018-04-03 13:55:00,38.8,38.86,38.78,38.8,36986.0,35.2026,35.257,35.1844,35.2026,36986.0
2018-04-03 14:00:00,38.8,38.82,38.75,38.81,35561.0,35.2026,35.2207,35.1572,35.2116,35561.0
2018-04-03 14:05:00,38.82,38.83,38.75,38.83,48059.0,35.2207,35.2298,35.1572,35.2298,48059.0
2018-04-03 14:10:00,38.83,38.87,38.81,38.84,60310.0,35.2298,35.2661,35.2116,35.2389,60310.0
2018-04-03 14:15:00,38.84,38.85,38.69,38.71,57848.0,35.2389,35.2479,35.1028,35.1209,57848.0
2018-04-03 14:20:00,38.7,38.76,38.68,38.71,42992.0,35.1118,35.1663,35.0937,35.1209,42992.0
2018-04-03 14:25:00,38.7,38.71,38.65,38.68,68254.0,35.1118,35.1209,35.0665,35.0937,68254.0
2018-04-03 14:30:00,38.67,38.67,38.56,38.57,85575.0,35.0846,35.0846,34.9848,34.9939,85575.0
2018-04-03 14:35:00,38.57,38.61,38.52,38.6,80851.0,34.9939,35.0302,34.9485,35.0211,80851.0
2018-04-03 14:40:00,38.61,38.61,38.44,38.46,149117.0,35.0302,35.0302,34.8759,34.8941,149117.0
2018-04-03 14:45:00,38.45,38.77,38.45,38.75,108858.0,34.885,35.1754,34.885,35.1572,108858.0
2018-04-03 14:50:00,38.76,38.79,38.7,38.72,50390.0,35.1663,35.1935,35.1118,35.13,50390.0
2018-04-03 14:55:00,38.72,38.93,38.72,38.93,132082.0,35.13,35.3205,35.13,35.3205,132082.0
2018-04-03 15:00:00,38.93,39.04,38.86,39.01,105550.0,35.3205,35.4203,35.257,35.3931,105550.0
2018-04-03 15:05:00,39.01,39.08,38.99,39.03,84491.0,35.3931,35.4566,35.375,35.4112,84491.0
2018-04-03 15:10:00,39.03,39.1,38.83,38.86,152594.0,35.4112,35.4748,35.2298,35.257,152594.0
2018-04-03 15:15:00,38.85,38.98,38.81,38.95,101710.0,35.2479,35.3659,35.2116,35.3387,101710.0
2018-04-03 15:20:00,38.97,39.0,38.9,38.95,50578.0,35.3568,35.384,35.2933,35.3387,50578.0
2018-04-03 15:25:00,38.96,39.04,38.92,39.01,57454.0,35.3477,35.4203,35.3114,35.3931,57454.0
2018-04-03 15:30:00,39.02,39.02,38.9,38.93,88672.0,35.4022,35.4022,35.2933,35.3205,88672.0
2018-04-03 15:35:00,38.93,38.94,38.86,38.92,80900.0,35.3205,35.3296,35.257,35.3114,80900.0
2018-04-03 15:40:00,38.93,39.0,38.91,38.98,89845.0,35.3205,35.384,35.3024,35.3659,89845.0
2018-04-03 15:45:00,38.97,39.06,38.9,38.91,96015.0,35.3568,35.4385,35.2933,35.3024,96015.0
2018-04-03 15:50:00,38.91,38.99,38.9,38.98,142282.0,35.3024,35.375,35.2933,35.3659,142282.0
2018-04-03 15:55:00,38.97,39.01,38.93,38.97,333217.0,35.3568,35.3931,35.3205,35.3568,333217.0
2018-04-04 09:30:00,37.81,38.18,37.75,38.17,1114079.0,34.3044,34.6401,34.2499,34.631,1114079.0
2018-04-04 09:35:00,38.18,38.31,38.07,38.18,383685.0,34.6401,34.758,34.5403,34.6401,383685.0
2018-04-04 09:40:00,38.18,38.46,38.07,38.36,330640.0,34.6401,34.8941,34.5403,34.8034,330640.0
2018-04-04 09:45:00,38.37,38.55,38.32,38.4,202996.0,34.8124,34.9757,34.7671,34.8397,202996.0
2018-04-04 09:50:00,38.4,38.5,38.33,38.45,133817.0,34.8397,34.9304,34.7761,34.885,133817.0
2018-04-04 09:55:00,38.47,38.59,38.44,38.46,204755.0,34.9032,35.012,34.8759,34.8941,204755.0
2018-04-04 10:00:00,38.46,38.68,38.36,38.59,233473.0,34.8941,35.0937,34.8034,35.012,233473.0
2018-04-04 10:05:00,38.59,38.74,38.54,38.73,256153.0,35.012,35.1481,34.9667,35.1391,256153.0
2018-04-04 10:10:00,38.73,38.77,38.66,38.73,174834.0,35.1391,35.1754,35.0755,35.1391,174834.0
2018-04-04 10:15:00,38.74,38.85,38.72,38.79,173313.0,35.1481,35.2479,35.13,35.1935,173313.0
2018-04-04 10:20:00,38.78,38.78,38.58,38.6,98657.0,35.1844,35.1844,35.003,35.0211,98657.0
2018-04-04 10:25:00,38.61,38.65,38.49,38.49,146700.0,35.0302,35.0665,34.9213,34.9213,146700.0
2018-04-04 10:30:00,38.51,38.57,38.47,38.52,103688.0,34.9395,34.9939,34.9032,34.9485,103688.0
2018-04-04 10:35:00,38.53,38.6,38.46,38.58,68083.0,34.9576,35.0211,34.8941,35.003,68083.0
2018-04-04 10:40:00,38.58,38.6,38.51,38.56,58648.0,35.003,35.0211,34.9395,34.9848,58648.0
2018-04-04 10:45:00,38.55,38.88,38.54,38.87,84517.0,34.9757,35.2752,34.9667,35.2661,84517.0
2018-04-04 10:50:00,38.88,38.92,38.73,38.77,97849.0,35.2752,35.3114,35.1391,35.1754,97849.0
2018-04-04 10:55:00,38.77,38.89,38.74,38.87,103185.0,35.1754,35.2842,35.1481,35.2661,103185.0
2018-04-04 11:00:00,38.88,38.88,38.8,38.84,117104.0,35.2752,35.2752,35.2026,35.2389,117104.0
2018-04-04 11:05:00,38.83,38.87,38.72,38.75,54670.0,35.2298,35.2661,35.13,35.1572,54670.0
2018-04-04 11:10:00,38.75,38.8,38.66,38.67,56104.0,35.1572,35.2026,35.0755,35.0846,56104.0
2018-04-04 11:15:00,38.68,38.87,38.68,38.82,70953.0,35.0937,35.2661,35.0937,35.2207,70953.0
2018-04-04 11:20:00,38.82,39.05,38.81,39.02,114743.0,35.2207,35.4294,35.2116,35.4022,114743.0
2018-04-04 11:25:00,39.02,39.02,38.84,38.84,80124.0,35.4022,35.4022,35.2389,35.2389,80124.0
2018-04-04 11:30:00,38.84,39.13,38.83,39.09,137618.0,35.2389,35.502,35.2298,35.4657,137618.0
2018-04-04 11:35:00,39.08,39.08,38.95,38.99,125096.0,35.4566,35.4566,35.3387,35.375,125096.0
2018-04-04 11:40:00,38.98,39.02,38.9,38.96,77891.0,35.3659,35.4022,35.2933,35.3477,77891.0
2018-04-04 11:45:00,38.96,39.06,38.93,39.0,88390.0,35.3477,35.4385,35.3205,35.384,88390.0
2018-04-04 11:50:00,39.0,39.04,38.92,38.96,63345.0,35.384,35.4203,35.3114,35.3477,63345.0
2018-04-04 11:55:00,38.97,39.08,38.97,39.06,95894.0,35.3568,35.4566,35.3568,35.4385,95894.0
2018-04-04 12:00:00,39.05,39.12,39.0,39.09,120401.0,35.4294,35.4929,35.384,35.4657,120401.0
2018-04-04 12:05:00,39.09,39.19,39.06,39.15,98646.0,35.4657,35.5564,35.4385,35.5201,98646.0
2018-04-04 12:10:00,39.15,39.3,39.15,39.23,128752.0,35.5201,35.6562,35.5201,35.5927,128752.0
2018-04-04 12:15:00,39.23,39.27,39.18,39.26,79474.0,35.5927,35.629,35.5473,35.6199,79474.0
2018-04-04 12:20:00,39.26,39.45,39.23,39.44,190685.0,35.6199,35.7923,35.5927,35.7832,190685.0
2018-04-04 12:25:00,39.44,39.52,39.4,39.43,169793.0,35.7832,35.8558,35.7469,35.7742,169793.0
2018-04-04 12:30:00,39.44,39.44,39.32,39.37,92222.0,35.7832,35.7832,35.6744,35.7197,92222.0
2018-04-04 12:35:00,39.39,39.54,39.39,39.54,109728.0,35.7379,35.874,35.7379,35.874,109728.0
2018-04-04 12:40:00,39.54,39.63,39.51,39.57,185092.0,35.874,35.9556,35.8467,35.9012,185092.0
2018-04-04 12:45:00,39.58,39.58,39.38,39.39,74649.0,35.9102,35.9102,35.7288,35.7379,74649.0
2018-04-04 12:50:00,39.39,39.42,39.27,39.29,101638.0,35.7379,35.7651,35.629,35.6471,101638.0
2018-04-04 12:55:00,39.29,39.31,39.24,39.27,87404.0,35.6471,35.6653,35.6018,35.629,87404.0
2018-04-04 13:00:00,39.27,39.3,39.09,39.11,90322.0,35.629,35.6562,35.4657,35.4838,90322.0
2018-04-04 13:05:00,39.1,39.13,38.99,39.01,168933.0,35.4748,35.502,35.375,35.3931,168933.0
2018-04-04 13:10:00,39.01,39.03,38.95,39.02,90975.0,35.3931,35.4112,35.3387,35.4022,90975.0
2018-04-04 13:15:00,39.02,39.02,38.89,38.9,148454.0,35.4022,35.4022,35.2842,35.2933,148454.0
2018-04-04 13:20:00,38.91,38.94,38.82,38.85,117980.0,35.3024,35.3296,35.2207,35.2479,117980.0
2018-04-04 13:25:00,38.85,38.86,38.75,38.82,154935.0,35.2479,35.257,35.1572,35.2207,154935.0
2018-04-04 13:30:00,38.82,38.85,38.76,38.79,103702.0,35.2207,35.2479,35.1663,35.1935,103702.0
2018-04-04 13:35:00,38.79,38.95,38.78,38.89,96150.0,35.1935,35.3387,35.1844,35.2842,96150.0
2018-04-04 13:40:00,38.9,38.99,38.9,38.93,78770.0,35.2933,35.375,35.2933,35.3205,78770.0
2018-04-04 13:45:00,38.93,38.93,38.8,38.83,87891.0,35.3205,35.3205,35.2026,35.2298,87891.0
2018-04-04 13:50:00,38.82,38.82,38.78,38.8,78595.0,35.2207,35.2207,35.1844,35.2026,78595.0
2018-04-04 13:55:00,38.8,38.84,38.75,38.82,142578.0,35.2026,35.2389,35.1572,35.2207,142578.0
2018-04-04 14:00:00,38.83,38.86,38.78,38.84,86113.0,35.2298,35.257,35.1844,35.2389,86113.0
2018-04-04 14:05:00,38.85,38.94,38.84,38.93,69554.0,35.2479,35.3296,35.2389,35.3205,69554.0
2018-04-04 14:10:00,38.93,39.0,38.91,38.99,79338.0,35.3205,35.384,35.3024,35.375,79338.0
2018-04-04 14:15:00,38.98,39.1,38.94,39.04,99523.0,35.3659,35.4748,35.3296,35.4203,99523.0
2018-04-04 14:20:00,39.04,39.09,39.02,39.04,54470.0,35.4203,35.4657,35.4022,35.4203,54470.0
2018-04-04 14:25:00,39.05,39.16,39.02,39.14,67782.0,35.4294,35.5292,35.4022,35.511,67782.0
2018-04-04 14:30:00,39.13,39.21,39.09,39.14,70952.0,35.502,35.5746,35.4657,35.511,70952.0
2018-04-04 14:35:00,39.13,39.13,39.01,39.04,77492.0,35.502,35.502,35.3931,35.4203,77492.0
2018-04-04 14:40:00,39.04,39.2,39.03,39.17,84375.0,35.4203,35.5655,35.4112,35.5383,84375.0
2018-04-04 14:45:00,39.17,39.18,39.08,39.12,62979.0,35.5383,35.5473,35.4566,35.4929,62979.0
2018-04-04 14:50:00,39.13,39.19,39.12,39.16,72786.0,35.502,35.5564,35.4929,35.5292,72786.0
2018-04-04 14:55:00,39.16,39.23,39.15,39.21,62803.0,35.5292,35.5927,35.5201,35.5746,62803.0
2018-04-04 15:00:00,39.21,39.3,39.21,39.26,47060.0,35.5746,35.6562,35.5746,35.6199,47060.0
2018-04-04 15:05:00,39.27,39.32,39.2,39.32,68669.0,35.629,35.6744,35.5655,35.6744,68669.0
2018-04-04 15:10:00,39.31,39.32,39.18,39.18,50668.0,35.6653,35.6744,35.5473,35.5473,50668.0
2018-04-04 15:15:00,39.17,39.2,39.15,39.18,59513.0,35.5383,35.5655,35.5201,35.5473,59513.0
2018-04-04 15:20:00,39.17,39.35,39.17,39.33,63881.0,35.5383,35.7016,35.5383,35.6834,63881.0
2018-04-04 15:25:00,39.33,39.46,39.3,39.45,88136.0,35.6834,35.8014,35.6562,35.7923,88136.0
2018-04-04 15:30:00,39.46,39.51,39.43,39.44,114754.0,35.8014,35.8467,35.7742,35.7832,114754.0
2018-04-04 15:35:00,39.45,39.5,39.42,39.47,111135.0,35.7923,35.8377,35.7651,35.8104,111135.0
2018-04-04 15:40:00,39.47,39.48,39.39,39.4,125823.0,35.8104,35.8195,35.7379,35.7469,125823.0
2018-04-04 15:45:00,39.4,39.43,39.36,39.39,213342.0,35.7469,35.7742,35.7106,35.7379,213342.0
2018-04-04 15:50:00,39.39,39.47,39.34,39.45,176610.0,35.7379,35.8104,35.6925,35.7923,176610.0
2018-04-04 15:55:00,39.45,39.54,39.43,39.43,430337.0,35.7923,35.874,35.7742,35.7742,430337.0
2018-04-05 09:30:00,40.0,40.35,39.91,40.35,552882.0,36.2913,36.6089,36.2097,36.6089,552882.0
2018-04-05 09:35:00,40.35,40.38,40.16,40.21,282644.0,36.6089,36.6361,36.4365,36.4818,282644.0
2018-04-05 09:40:00,40.21,40.22,40.1,40.11,170746.0,36.4818,36.4909,36.382,36.3911,170746.0
2018-04-05 09:45:00,40.11,40.16,39.99,40.16,222939.0,36.3911,36.4365,36.2822,36.4365,222939.0
2018-04-05 09:50:00,40.16,40.26,40.09,40.26,238203.0,36.4365,36.5272,36.373,36.5272,238203.0
2018-04-05 09:55:00,40.26,40.36,40.23,40.26,116487.0,36.5272,36.6179,36.5,36.5272,116487.0
2018-04-05 10:00:00,40.26,40.27,40.19,40.23,109289.0,36.5272,36.5363,36.4637,36.5,109289.0
2018-04-05 10:05:00,40.23,40.38,40.23,40.28,141738.0,36.5,36.6361,36.5,36.5453,141738.0
2018-04-05 10:10:00,40.29,40.4,40.25,40.29,309718.0,36.5544,36.6542,36.5181,36.5544,309718.0
2018-04-05 10:15:00,40.3,40.33,40.24,40.27,136111.0,36.5635,36.5907,36.5091,36.5363,136111.0
2018-04-05 10:20:00,40.26,40.26,40.0,40.13,260688.0,36.5272,36.5272,36.2913,36.4093,260688.0
2018-04-05 10:25:00,40.13,40.19,40.11,40.15,81289.0,36.4093,36.4637,36.3911,36.4274,81289.0
2018-04-05 10:30:00,40.15,40.22,40.06,40.06,104523.0,36.4274,36.4909,36.3457,36.3457,104523.0
2018-04-05 10:35:00,40.06,40.11,40.02,40.07,65624.0,36.3457,36.3911,36.3095,36.3548,65624.0
2018-04-05 10:40:00,40.07,40.07,39.92,40.01,116997.0,36.3548,36.3548,36.2187,36.3004,116997.0
2018-04-05 10:45:00,40.01,40.08,39.93,40.05,126543.0,36.3004,36.3639,36.2278,36.3367,126543.0
2018-04-05 10:50:00,40.05,40.17,40.0,40.15,133205.0,36.3367,36.4455,36.2913,36.4274,133205.0
2018-04-05 10:55:00,40.14,40.2,40.09,40.1,69112.0,36.4183,36.4728,36.373,36.382,69112.0
2018-04-05 11:00:00,40.11,40.22,40.1,40.21,77503.0,36.3911,36.4909,36.382,36.4818,77503.0
2018-04-05 11:05:00,40.21,40.29,40.2,40.22,133918.0,36.4818,36.5544,36.4728,36.4909,133918.0
2018-04-05 11:10:00,40.21,40.26,40.1,40.11,50375.0,36.4818,36.5272,36.382,36.3911,50375.0
2018-04-05 11:15:00,40.1,40.12,40.02,40.1,83152.0,36.382,36.4002,36.3095,36.382,83152.0
2018-04-05 11:20:00,40.09,40.19,40.09,40.15,76926.0,36.373,36.4637,36.373,36.4274,76926.0
2018-04-05 11:25:00,40.15,40.18,40.09,40.09,71295.0,36.4274,36.4546,36.373,36.373,71295.0
2018-04-05 11:30:00,40.1,40.25,40.09,40.23,94551.0,36.382,36.5181,36.373,36.5,94551.0
2018-04-05 11:35:00,40.23,40.24,40.16,40.2,63729.0,36.5,36.5091,36.4365,36.4728,63729.0
2018-04-05 11:40:00,40.2,40.29,40.19,40.25,146079.0,36.4728,36.5544,36.4637,36.5181,146079.0
2018-04-05 11:45:00,40.25,40.27,40.18,40.18,53271.0,36.5181,36.5363,36.4546,36.4546,53271.0
2018-04-05 11:50:00,40.19,40.24,40.16,40.23,82555.0,36.4637,36.5091,36.4365,36.5,82555.0
2018-04-05 11:55:00,40.23,40.25,40.18,40.23,84349.0,36.5,36.5181,36.4546,36.5,84349.0
2018-04-05 12:00:00,40.23,40.24,40.14,40.18,64916.0,36.5,36.5091,36.4183,36.4546,64916.0
2018-04-05 12:05:00,40.19,40.2,40.12,40.14,65811.0,36.4637,36.4728,36.4002,36.4183,65811.0
2018-04-05 12:10:00,40.14,40.19,40.1,40.15,69859.0,36.4183,36.4637,36.382,36.4274,69859.0
2018-04-05 12:15:00,40.16,40.16,40.08,40.15,59477.0,36.4365,36.4365,36.3639,36.4274,59477.0
2018-04-05 12:20:00,40.16,40.17,40.09,40.1,51603.0,36.4365,36.4455,36.373,36.382,51603.0
2018-04-05 12:25:00,40.1,40.23,40.1,40.2,84882.0,36.382,36.5,36.382,36.4728,84882.0
2018-04-05 12:30:00,40.2,40.22,40.12,40.17,58266.0,36.4728,36.4909,36.4002,36.4455,58266.0
2018-04-05 12:35:00,40.17,40.17,40.1,40.17,39119.0,36.4455,36.4455,36.382,36.4455,39119.0
2018-04-05 12:40:00,40.18,40.2,40.11,40.16,117643.0,36.4546,36.4728,36.3911,36.4365,117643.0
2018-04-05 12:45:00,40.16,40.35,40.16,40.26,345116.0,36.4365,36.6089,36.4365,36.5272,345116.0
2018-04-05 12:50:00,40.26,40.26,40.16,40.18,75800.0,36.5272,36.5272,36.4365,36.4546,75800.0
2018-04-05 12:55:00,40.19,40.35,40.18,40.32,109889.0,36.4637,36.6089,36.4546,36.5816,109889.0
2018-04-05 13:00:00,40.32,40.44,40.32,40.37,188069.0,36.5816,36.6905,36.5816,36.627,188069.0
2018-04-05 13:05:00,40.38,40.41,40.35,40.4,72893.0,36.6361,36.6633,36.6089,36.6542,72893.0
2018-04-05 13:10:00,40.4,40.4,40.26,40.27,50996.0,36.6542,36.6542,36.5272,36.5363,50996.0
2018-04-05 13:15:00,40.26,40.3,40.21,40.25,60834.0,36.5272,36.5635,36.4818,36.5181,60834.0
2018-04-05 13:20:00,40.25,40.25,40.07,40.1,63780.0,36.5181,36.5181,36.3548,36.382,63780.0
2018-04-05 13:25:00,40.11,40.14,40.05,40.09,74955.0,36.3911,36.4183,36.3367,36.373,74955.0
2018-04-05 13:30:00,40.09,40.15,40.06,40.1,68743.0,36.373,36.4274,36.3457,36.382,68743.0
2018-04-05 13:35:00,40.09,40.11,40.0,40.0,99676.0,36.373,36.3911,36.2913,36.2913,99676.0
2018-04-05 13:40:00,40.0,40.03,39.98,39.98,256621.0,36.2913,36.3185,36.2732,36.2732,256621.0
2018-04-05 13:45:00,39.99,40.1,39.99,40.08,118366.0,36.2822,36.382,36.2822,36.3639,118366.0
2018-04-05 13:50:00,40.08,40.16,40.06,40.08,45803.0,36.3639,36.4365,36.3457,36.3639,45803.0
2018-04-05 13:55:00,40.09,40.15,40.06,40.15,41420.0,36.373,36.4274,36.3457,36.4274,41420.0
2018-04-05 14:00:00,40.16,40.21,40.13,40.2,47416.0,36.4365,36.4818,36.4093,36.4728,47416.0
2018-04-05 14:05:00,40.19,40.2,40.12,40.14,32344.0,36.4637,36.4728,36.4002,36.4183,32344.0
2018-04-05 14:10:00,40.14,40.19,40.1,40.1,34706.0,36.4183,36.4637,36.382,36.382,34706.0
2018-04-05 14:15:00,40.11,40.18,40.09,40.16,40086.0,36.3911,36.4546,36.373,36.4365,40086.0
2018-04-05 14:20:00,40.16,40.17,40.1,40.14,39654.0,36.4365,36.4455,36.382,36.4183,39654.0
2018-04-05 14:25:00,40.13,40.18,40.1,40.15,34824.0,36.4093,36.4546,36.382,36.4274,34824.0
2018-04-05 14:30:00,40.15,40.2,40.14,40.18,35741.0,36.4274,36.4728,36.4183,36.4546,35741.0
2018-04-05 14:35:00,40.18,40.2,40.14,40.14,36363.0,36.4546,36.4728,36.4183,36.4183,36363.0
2018-04-05 14:40:00,40.14,40.18,40.11,40.17,44174.0,36.4183,36.4546,36.3911,36.4455,44174.0
2018-04-05 14:45:00,40.18,40.22,40.15,40.15,92151.0,36.4546,36.4909,36.4274,36.4274,92151.0
2018-04-05 14:50:00,40.15,40.17,40.12,40.14,42289.0,36.4274,36.4455,36.4002,36.4183,42289.0
2018-04-05 14:55:00,40.15,40.16,40.11,40.14,35195.0,36.4274,36.4365,36.3911,36.4183,35195.0
2018-04-05 15:00:00,40.15,40.16,40.13,40.14,55372.0,36.4274,36.4365,36.4093,36.4183,55372.0
2018-04-05 15:05:00,40.14,40.22,40.14,40.2,48425.0,36.4183,36.4909,36.4183,36.4728,48425.0
2018-04-05 15:10:00,40.2,40.26,40.2,40.21,44651.0,36.4728,36.5272,36.4728,36.4818,44651.0
2018-04-05 15:15:00,40.21,40.28,40.2,40.27,61039.0,36.4818,36.5453,36.4728,36.5363,61039.0
2018-04-05 15:20:00,40.27,40.31,40.27,40.29,51314.0,36.5363,36.5726,36.5363,36.5544,51314.0
2018-04-05 15:25:00,40.29,40.3,40.23,40.29,50138.0,36.5544,36.5635,36.5,36.5544,50138.0
2018-04-05 15:30:00,40.29,40.3,40.19,40.2,81520.0,36.5544,36.5635,36.4637,36.4728,81520.0
2018-04-05 15:35:00,40.21,40.25,40.17,40.21,65297.0,36.4818,36.5181,36.4455,36.4818,65297.0
2018-04-05 15:40:00,40.2,40.29,40.2,40.27,111085.0,36.4728,36.5544,36.4728,36.5363,111085.0
2018-04-05 15:45:00,40.27,40.35,40.26,40.32,214720.0,36.5363,36.6089,36.5272,36.5816,214720.0
2018-04-05 15:50:00,40.32,40.32,40.22,40.23,155864.0,36.5816,36.5816,36.4909,36.5,155864.0
2018-04-05 15:55:00,40.23,40.24,40.19,40.19,447001.0,36.5,36.5091,36.4637,36.4637,447001.0
2018-04-06 09:30:00,39.55,39.91,39.5,39.84,360693.0,35.883,36.2097,35.8377,36.1461,360693.0
2018-04-06 09:35:00,39.85,40.04,39.83,40.02,217420.0,36.1552,36.3276,36.1371,36.3095,217420.0
2018-04-06 09:40:00,40.02,40.03,39.81,39.98,159566.0,36.3095,36.3185,36.1189,36.2732,159566.0
2018-04-06 09:45:00,39.98,39.98,39.7,39.85,116155.0,36.2732,36.2732,36.0191,36.1552,116155.0
2018-04-06 09:50:00,39.85,39.92,39.83,39.9,101329.0,36.1552,36.2187,36.1371,36.2006,101329.0
2018-04-06 09:55:00,39.91,39.97,39.85,39.95,115581.0,36.2097,36.2641,36.1552,36.2459,115581.0
2018-04-06 10:00:00,39.95,40.03,39.86,39.93,201542.0,36.2459,36.3185,36.1643,36.2278,201542.0
2018-04-06 10:05:00,39.94,39.97,39.87,39.93,167222.0,36.2369,36.2641,36.1734,36.2278,167222.0
2018-04-06 10:10:00,39.94,39.95,39.83,39.94,88259.0,36.2369,36.2459,36.1371,36.2369,88259.0
2018-04-06 10:15:00,39.94,39.95,39.85,39.92,39983.0,36.2369,36.2459,36.1552,36.2187,39983.0
2018-04-06 10:20:00,39.93,39.96,39.75,39.77,92701.0,36.2278,36.255,36.0645,36.0826,92701.0
2018-04-06 10:25:00,39.78,39.8,39.65,39.67,74379.0,36.0917,36.1099,35.9738,35.9919,74379.0
2018-04-06 10:30:00,39.67,39.72,39.6,39.61,94837.0,35.9919,36.0373,35.9284,35.9375,94837.0
2018-04-06 10:35:00,39.62,39.73,39.6,39.66,46790.0,35.9465,36.0463,35.9284,35.9828,46790.0
2018-04-06 10:40:00,39.66,39.7,39.57,39.58,86960.0,35.9828,36.0191,35.9012,35.9102,86960.0
2018-04-06 10:45:00,39.57,39.57,39.45,39.51,140128.0,35.9012,35.9012,35.7923,35.8467,140128.0
2018-04-06 10:50:00,39.51,39.58,39.5,39.57,99868.0,35.8467,35.9102,35.8377,35.9012,99868.0
2018-04-06 10:55:00,39.57,39.66,39.57,39.61,50173.0,35.9012,35.9828,35.9012,35.9375,50173.0
2018-04-06 11:00:00,39.61,39.63,39.51,39.55,87558.0,35.9375,35.9556,35.8467,35.883,87558.0
2018-04-06 11:05:00,39.56,39.68,39.51,39.67,120201.0,35.8921,36.001,35.8467,35.9919,120201.0
2018-04-06 11:10:00,39.67,39.73,39.65,39.65,69553.0,35.9919,36.0463,35.9738,35.9738,69553.0
2018-04-06 11:15:00,39.65,39.66,39.55,39.63,66599.0,35.9738,35.9828,35.883,35.9556,66599.0
2018-04-06 11:20:00,39.62,39.66,39.46,39.48,77743.0,35.9465,35.9828,35.8014,35.8195,77743.0
2018-04-06 11:25:00,39.5,39.61,39.48,39.58,98049.0,35.8377,35.9375,35.8195,35.9102,98049.0
2018-04-06 11:30:00,39.58,39.62,39.53,39.59,56004.0,35.9102,35.9465,35.8649,35.9193,56004.0
2018-04-06 11:35:00,39.58,39.68,39.54,39.66,47057.0,35.9102,36.001,35.874,35.9828,47057.0
2018-04-06 11:40:00,39.65,39.68,39.58,39.59,30084.0,35.9738,36.001,35.9102,35.9193,30084.0
2018-04-06 11:45:00,39.59,39.59,39.49,39.5,31481.0,35.9193,35.9193,35.8286,35.8377,31481.0
2018-04-06 11:50:00,39.5,39.62,39.49,39.54,42085.0,35.8377,35.9465,35.8286,35.874,42085.0
2018-04-06 11:55:00,39.54,39.63,39.53,39.58,79229.0,35.874,35.9556,35.8649,35.9102,79229.0
2018-04-06 12:00:00,39.57,39.57,39.4,39.42,172392.0,35.9012,35.9012,35.7469,35.7651,172392.0
2018-04-06 12:05:00,39.42,39.54,39.42,39.5,113334.0,35.7651,35.874,35.7651,35.8377,113334.0
2018-04-06 12:10:00,39.51,39.51,39.45,39.51,199365.0,35.8467,35.8467,35.7923,35.8467,199365.0
2018-04-06 12:15:00,39.51,39.53,39.48,39.5,110236.0,35.8467,35.8649,35.8195,35.8377,110236.0
2018-04-06 12:20:00,39.5,39.55,39.46,39.53,73076.0,35.8377,35.883,35.8014,35.8649,73076.0
2018-04-06 12:25:00,39.53,39.55,39.38,39.39,107638.0,35.8649,35.883,35.7288,35.7379,107638.0
2018-04-06 12:30:00,39.39,39.49,39.38,39.44,33355.0,35.7379,35.8286,35.7288,35.7832,33355.0
2018-04-06 12:35:00,39.44,39.57,39.44,39.56,46872.0,35.7832,35.9012,35.7832,35.8921,46872.0
2018-04-06 12:40:00,39.57,39.64,39.55,39.58,44066.0,35.9012,35.9647,35.883,35.9102,44066.0
2018-04-06 12:45:00,39.58,39.6,39.55,39.57,28685.0,35.9102,35.9284,35.883,35.9012,28685.0
2018-04-06 12:50:00,39.57,39.63,39.54,39.61,32883.0,35.9012,35.9556,35.874,35.9375,32883.0
2018-04-06 12:55:00,39.61,39.62,39.55,39.6,59617.0,35.9375,35.9465,35.883,35.9284,59617.0
2018-04-06 13:00:00,39.59,39.6,39.49,39.52,57125.0,35.9193,35.9284,35.8286,35.8558,57125.0
2018-04-06 13:05:00,39.51,39.54,39.47,39.5,120477.0,35.8467,35.874,35.8104,35.8377,120477.0
2018-04-06 13:10:00,39.5,39.52,39.49,39.51,177465.0,35.8377,35.8558,35.8286,35.8467,177465.0
2018-04-06 13:15:00,39.5,39.53,39.47,39.5,153154.0,35.8377,35.8649,35.8104,35.8377,153154.0
2018-04-06 13:20:00,39.49,39.5,39.47,39.49,60704.0,35.8286,35.8377,35.8104,35.8286,60704.0
2018-04-06 13:25:00,39.49,39.59,39.48,39.54,69550.0,35.8286,35.9193,35.8195,35.874,69550.0
2018-04-06 13:30:00,39.54,39.58,39.49,39.5,67011.0,35.874,35.9102,35.8286,35.8377,67011.0
2018-04-06 13:35:00,39.5,39.54,39.43,39.43,98083.0,35.8377,35.874,35.7742,35.7742,98083.0
2018-04-06 13:40:00,39.42,39.44,39.32,39.37,115923.0,35.7651,35.7832,35.6744,35.7197,115923.0
2018-04-06 13:45:00,39.36,39.38,39.24,39.28,123195.0,35.7106,35.7288,35.6018,35.6381,123195.0
2018-04-06 13:50:00,39.28,39.3,39.17,39.17,105559.0,35.6381,35.6562,35.5383,35.5383,105559.0
2018-04-06 13:55:00,39.17,39.26,39.16,39.25,212118.0,35.5383,35.6199,35.5292,35.6108,212118.0
2018-04-06 14:00:00,39.25,39.28,39.2,39.22,187144.0,35.6108,35.6381,35.5655,35.5836,187144.0
2018-04-06 14:05:00,39.21,39.22,39.07,39.11,171950.0,35.5746,35.5836,35.4475,35.4838,171950.0
2018-04-06 14:10:00,39.11,39.27,39.1,39.25,84957.0,35.4838,35.629,35.4748,35.6108,84957.0
2018-04-06 14:15:00,39.25,39.29,39.17,39.19,83658.0,35.6108,35.6471,35.5383,35.5564,83658.0
2018-04-06 14:20:00,39.19,39.27,39.18,39.2,89506.0,35.5564,35.629,35.5473,35.5655,89506.0
2018-04-06 14:25:00,39.2,39.2,39.12,39.18,84534.0,35.5655,35.5655,35.4929,35.5473,84534.0
2018-04-06 14:30:00,39.18,39.26,39.11,39.13,69563.0,35.5473,35.6199,35.4838,35.502,69563.0
2018-04-06 14:35:00,39.12,39.15,38.99,39.01,278431.0,35.4929,35.5201,35.375,35.3931,278431.0
2018-04-06 14:40:00,39.01,39.16,39.0,39.08,152966.0,35.3931,35.5292,35.384,35.4566,152966.0
2018-04-06 14:45:00,39.08,39.11,39.03,39.08,89044.0,35.4566,35.4838,35.4112,35.4566,89044.0
2018-04-06 14:50:00,39.07,39.07,38.99,39.01,166435.0,35.4475,35.4475,35.375,35.3931,166435.0
2018-04-06 14:55:00,39.01,39.04,38.91,38.96,256098.0,35.3931,35.4203,35.3024,35.3477,256098.0
2018-04-06 15:00:00,38.95,39.03,38.93,38.96,162522.0,35.3387,35.4112,35.3205,35.3477,162522.0
2018-04-06 15:05:00,38.95,39.04,38.95,39.0,128331.0,35.3387,35.4203,35.3387,35.384,128331.0
2018-04-06 15:10:00,39.0,39.09,38.96,39.08,146047.0,35.384,35.4657,35.3477,35.4566,146047.0
2018-04-06 15:15:00,39.08,39.1,38.99,39.0,162376.0,35.4566,35.4748,35.375,35.384,162376.0
2018-04-06 15:20:00,39.01,39.06,38.95,39.04,167234.0,35.3931,35.4385,35.3387,35.4203,167234.0
2018-04-06 15:25:00,39.05,39.05,38.93,38.96,107804.0,35.4294,35.4294,35.3205,35.3477,107804.0
2018-04-06 15:30:00,38.96,39.05,38.95,39.04,136702.0,35.3477,35.4294,35.3387,35.4203,136702.0
2018-04-06 15:35:00,39.04,39.09,38.99,39.07,174011.0,35.4203,35.4657,35.375,35.4475,174011.0
2018-04-06 15:40:00,39.07,39.11,39.04,39.09,265378.0,35.4475,35.4838,35.4203,35.4657,265378.0
2018-04-06 15:45:00,39.09,39.15,39.08,39.13,421187.0,35.4657,35.5201,35.4566,35.502,421187.0
2018-04-06 15:50:00,39.13,39.28,39.12,39.25,505620.0,35.502,35.6381,35.4929,35.6108,505620.0
2018-04-06 15:55:00,39.25,39.29,39.18,39.22,721950.0,35.6108,35.6471,35.5473,35.5836,721950.0
2018-04-09 09:30:00,39.89,39.94,39.56,39.9,506639.0,36.1915,36.2369,35.8921,36.2006,506639.0
2018-04-09 09:35:00,39.91,40.03,39.75,39.83,230592.0,36.2097,36.3185,36.0645,36.1371,230592.0
2018-04-09 09:40:00,39.82,40.07,39.82,40.04,217455.0,36.128,36.3548,36.128,36.3276,217455.0
2018-04-09 09:45:00,40.04,40.35,40.04,40.23,181162.0,36.3276,36.6089,36.3276,36.5,181162.0
2018-04-09 09:50:00,40.25,40.33,40.16,40.26,130360.0,36.5181,36.5907,36.4365,36.5272,130360.0
2018-04-09 09:55:00,40.25,40.29,40.09,40.1,176756.0,36.5181,36.5544,36.373,36.382,176756.0
2018-04-09 10:00:00,40.08,40.23,40.06,40.2,169887.0,36.3639,36.5,36.3457,36.4728,169887.0
2018-04-09 10:05:00,40.19,40.33,40.13,40.2,160746.0,36.4637,36.5907,36.4093,36.4728,160746.0
2018-04-09 10:10:00,40.19,40.41,40.19,40.32,205154.0,36.4637,36.6633,36.4637,36.5816,205154.0
2018-04-09 10:15:00,40.33,40.46,40.27,40.29,112828.0,36.5907,36.7087,36.5363,36.5544,112828.0
2018-04-09 10:20:00,40.28,40.39,40.27,40.35,85906.0,36.5453,36.6451,36.5363,36.6089,85906.0
2018-04-09 10:25:00,40.35,40.43,40.32,40.36,89259.0,36.6089,36.6814,36.5816,36.6179,89259.0
2018-04-09 10:30:00,40.36,40.44,40.36,40.43,90361.0,36.6179,36.6905,36.6179,36.6814,90361.0
2018-04-09 10:35:00,40.42,40.46,40.34,40.41,115780.0,36.6724,36.7087,36.5998,36.6633,115780.0
2018-04-09 10:40:00,40.41,40.59,40.41,40.53,170222.0,36.6633,36.8266,36.6633,36.7722,170222.0
2018-04-09 10:45:00,40.53,40.65,40.52,40.62,99121.0,36.7722,36.881,36.7631,36.8538,99121.0
2018-04-09 10:50:00,40.62,40.65,40.5,40.51,108022.0,36.8538,36.881,36.7449,36.754,108022.0
2018-04-09 10:55:00,40.51,40.6,40.51,40.56,60743.0,36.754,36.8357,36.754,36.7994,60743.0
2018-04-09 11:00:00,40.56,40.58,40.5,40.52,96176.0,36.7994,36.8175,36.7449,36.7631,96176.0
2018-04-09 11:05:00,40.52,40.52,40.43,40.47,91420.0,36.7631,36.7631,36.6814,36.7177,91420.0
2018-04-09 11:10:00,40.48,40.55,40.47,40.55,70330.0,36.7268,36.7903,36.7177,36.7903,70330.0
2018-04-09 11:15:00,40.55,40.66,40.55,40.6,98191.0,36.7903,36.8901,36.7903,36.8357,98191.0
2018-04-09 11:20:00,40.6,40.66,40.54,40.57,73760.0,36.8357,36.8901,36.7812,36.8085,73760.0
2018-04-09 11:25:00,40.56,40.66,40.55,40.58,101160.0,36.7994,36.8901,36.7903,36.8175,101160.0
2018-04-09 11:30:00,40.58,40.65,40.57,40.58,62355.0,36.8175,36.881,36.8085,36.8175,62355.0
2018-04-09 11:35:00,40.58,40.62,40.57,40.59,69623.0,36.8175,36.8538,36.8085,36.8266,69623.0
2018-04-09 11:40:00,40.6,40.71,40.6,40.7,75666.0,36.8357,36.9355,36.8357,36.9264,75666.0
2018-04-09 11:45:00,40.7,40.76,40.69,40.75,73883.0,36.9264,36.9808,36.9173,36.9718,73883.0
2018-04-09 11:50:00,40.75,40.81,40.72,40.79,82419.0,36.9718,37.0262,36.9446,37.0081,82419.0
2018-04-09 11:55:00,40.79,40.8,40.68,40.72,104226.0,37.0081,37.0171,36.9083,36.9446,104226.0
2018-04-09 12:00:00,40.72,40.74,40.64,40.71,127890.0,36.9446,36.9627,36.872,36.9355,127890.0
2018-04-09 12:05:00,40.7,40.81,40.69,40.81,81414.0,36.9264,37.0262,36.9173,37.0262,81414.0
2018-04-09 12:10:00,40.8,41.02,40.79,40.97,250419.0,37.0171,37.2167,37.0081,37.1714,250419.0
2018-04-09 12:15:00,40.97,41.05,40.92,40.92,215555.0,37.1714,37.244,37.126,37.126,215555.0
2018-04-09 12:20:00,40.93,40.95,40.83,40.88,89620.0,37.1351,37.1532,37.0444,37.0897,89620.0
2018-04-09 12:25:00,40.87,40.88,40.78,40.78,85112.0,37.0806,37.0897,36.999,36.999,85112.0
2018-04-09 12:30:00,40.77,40.84,40.77,40.81,74091.0,36.9899,37.0534,36.9899,37.0262,74091.0
2018-04-09 12:35:00,40.8,40.82,40.76,40.77,87563.0,37.0171,37.0353,36.9808,36.9899,87563.0
2018-04-09 12:40:00,40.77,40.78,40.67,40.72,112348.0,36.9899,36.999,36.8992,36.9446,112348.0
2018-04-09 12:45:00,40.73,40.74,40.64,40.68,62833.0,36.9536,36.9627,36.872,36.9083,62833.0
2018-04-09 12:50:00,40.68,40.71,40.66,40.66,47933.0,36.9083,36.9355,36.8901,36.8901,47933.0
2018-04-09 12:55:00,40.67,40.75,40.67,40.75,64903.0,36.8992,36.9718,36.8992,36.9718,64903.0
2018-04-09 13:00:00,40.75,40.8,40.75,40.75,65412.0,36.9718,37.0171,36.9718,36.9718,65412.0
2018-04-09 13:05:00,40.75,40.77,40.71,40.77,61276.0,36.9718,36.9899,36.9355,36.9899,61276.0
2018-04-09 13:10:00,40.77,40.78,40.71,40.72,43409.0,36.9899,36.999,36.9355,36.9446,43409.0
2018-04-09 13:15:00,40.71,40.78,40.71,40.78,30605.0,36.9355,36.999,36.9355,36.999,30605.0
2018-04-09 13:20:00,40.78,40.78,40.7,40.71,53334.0,36.999,36.999,36.9264,36.9355,53334.0
2018-04-09 13:25:00,40.71,40.74,40.67,40.73,37531.0,36.9355,36.9627,36.8992,36.9536,37531.0
2018-04-09 13:30:00,40.73,40.81,40.73,40.79,42242.0,36.9536,37.0262,36.9536,37.0081,42242.0
2018-04-09 13:35:00,40.79,40.79,40.7,40.75,51828.0,37.0081,37.0081,36.9264,36.9718,51828.0
2018-04-09 13:40:00,40.75,40.75,40.65,40.68,45291.0,36.9718,36.9718,36.881,36.9083,45291.0
2018-04-09 13:45:00,40.68,40.7,40.65,40.68,57068.0,36.9083,36.9264,36.881,36.9083,57068.0
2018-04-09 13:50:00,40.68,40.73,40.65,40.71,37203.0,36.9083,36.9536,36.881,36.9355,37203.0
2018-04-09 13:55:00,40.7,40.73,40.67,40.69,44692.0,36.9264,36.9536,36.8992,36.9173,44692.0
2018-04-09 14:00:00,40.69,40.71,40.64,40.64,52319.0,36.9173,36.9355,36.872,36.872,52319.0
2018-04-09 14:05:00,40.65,40.65,40.58,40.63,47992.0,36.881,36.881,36.8175,36.8629,47992.0
2018-04-09 14:10:00,40.62,40.63,40.58,40.59,44836.0,36.8538,36.8629,36.8175,36.8266,44836.0
2018-04-09 14:15:00,40.58,40.63,40.56,40.61,58081.0,36.8175,36.8629,36.7994,36.8448,58081.0
2018-04-09 14:20:00,40.61,40.61,40.51,40.53,63051.0,36.8448,36.8448,36.754,36.7722,63051.0
2018-04-09 14:25:00,40.54,40.62,40.51,40.62,48335.0,36.7812,36.8538,36.754,36.8538,48335.0
2018-04-09 14:30:00,40.62,40.62,40.54,40.58,43906.0,36.8538,36.8538,36.7812,36.8175,43906.0
2018-04-09 14:35:00,40.57,40.58,40.52,40.53,41356.0,36.8085,36.8175,36.7631,36.7722,41356.0
2018-04-09 14:40:00,40.53,40.56,40.47,40.53,67068.0,36.7722,36.7994,36.7177,36.7722,67068.0
2018-04-09 14:45:00,40.53,40.55,40.44,40.48,68559.0,36.7722,36.7903,36.6905,36.7268,68559.0
2018-04-09 14:50:00,40.47,40.52,40.45,40.49,40820.0,36.7177,36.7631,36.6996,36.7359,40820.0
2018-04-09 14:55:00,40.49,40.58,40.48,40.55,43185.0,36.7359,36.8175,36.7268,36.7903,43185.0
2018-04-09 15:00:00,40.55,40.55,40.5,40.52,44517.0,36.7903,36.7903,36.7449,36.7631,44517.0
2018-04-09 15:05:00,40.53,40.53,40.46,40.47,46009.0,36.7722,36.7722,36.7087,36.7177,46009.0
2018-04-09 15:10:00,40.47,40.49,40.38,40.38,69230.0,36.7177,36.7359,36.6361,36.6361,69230.0
2018-04-09 15:15:00,40.39,40.39,40.26,40.27,91233.0,36.6451,36.6451,36.5272,36.5363,91233.0
2018-04-09 15:20:00,40.27,40.29,40.2,40.25,95247.0,36.5363,36.5544,36.4728,36.5181,95247.0
2018-04-09 15:25:00,40.24,40.29,40.22,40.28,70985.0,36.5091,36.5544,36.4909,36.5453,70985.0
2018-04-09 15:30:00,40.27,40.35,40.24,40.25,119912.0,36.5363,36.6089,36.5091,36.5181,119912.0
2018-04-09 15:35:00,40.25,40.32,40.24,40.28,100569.0,36.5181,36.5816,36.5091,36.5453,100569.0
2018-04-09 15:40:00,40.28,40.28,40.21,40.26,147900.0,36.5453,36.5453,36.4818,36.5272,147900.0
2018-04-09 15:45:00,40.26,40.29,40.18,40.2,164867.0,36.5272,36.5544,36.4546,36.4728,164867.0
2018-04-09 15:50:00,40.19,40.21,40.13,40.16,199308.0,36.4637,36.4818,36.4093,36.4365,199308.0
2018-04-09 15:55:00,40.17,40.18,40.04,40.06,440419.0,36.4455,36.4546,36.3276,36.3457,440419.0
2018-04-10 09:30:00,41.27,41.3,40.63,40.77,543086.0,37.4436,37.4708,36.8629,36.9899,543086.0
2018-04-10 09:35:00,40.77,40.81,40.66,40.68,210265.0,36.9899,37.0262,36.8901,36.9083,210265.0
2018-04-10 09:40:00,40.68,40.7,40.5,40.54,175323.0,36.9083,36.9264,36.7449,36.7812,175323.0
2018-04-10 09:45:00,40.55,40.63,40.5,40.63,131750.0,36.7903,36.8629,36.7449,36.8629,131750.0
2018-04-10 09:50:00,40.63,40.66,40.51,40.51,89086.0,36.8629,36.8901,36.754,36.754,89086.0
2018-04-10 09:55:00,40.51,40.58,40.4,40.48,211805.0,36.754,36.8175,36.6542,36.7268,211805.0
2018-04-10 10:00:00,40.49,40.59,40.45,40.46,79278.0,36.7359,36.8266,36.6996,36.7087,79278.0
2018-04-10 10:05:00,40.46,40.46,40.23,40.25,169717.0,36.7087,36.7087,36.5,36.5181,169717.0
2018-04-10 10:10:00,40.25,40.41,40.18,40.39,206993.0,36.5181,36.6633,36.4546,36.6451,206993.0
2018-04-10 10:15:00,40.4,40.44,40.27,40.3,111059.0,36.6542,36.6905,36.5363,36.5635,111059.0
2018-04-10 10:20:00,40.31,40.36,40.25,40.29,54041.0,36.5726,36.6179,36.5181,36.5544,54041.0
2018-04-10 10:25:00,40.29,40.38,40.25,40.36,92953.0,36.5544,36.6361,36.5181,36.6179,92953.0
2018-04-10 10:30:00,40.36,40.55,40.35,40.51,198297.0,36.6179,36.7903,36.6089,36.754,198297.0
2018-04-10 10:35:00,40.51,40.52,40.41,40.43,109150.0,36.754,36.7631,36.6633,36.6814,109150.0
2018-04-10 10:40:00,40.43,40.52,40.43,40.47,120129.0,36.6814,36.7631,36.6814,36.7177,120129.0
2018-04-10 10:45:00,40.48,40.57,40.47,40.52,71922.0,36.7268,36.8085,36.7177,36.7631,71922.0
2018-04-10 10:50:00,40.51,40.52,40.36,40.38,135335.0,36.754,36.7631,36.6179,36.6361,135335.0
2018-04-10 10:55:00,40.39,40.43,40.34,40.39,46485.0,36.6451,36.6814,36.5998,36.6451,46485.0
2018-04-10 11:00:00,40.4,40.48,40.4,40.45,36331.0,36.6542,36.7268,36.6542,36.6996,36331.0
2018-04-10 11:05:00,40.46,40.46,40.35,40.36,63137.0,36.7087,36.7087,36.6089,36.6179,63137.0
2018-04-10 11:10:00,40.37,40.4,40.32,40.4,49580.0,36.627,36.6542,36.5816,36.6542,49580.0
2018-04-10 11:15:00,40.39,40.48,40.36,40.44,32460.0,36.6451,36.7268,36.6179,36.6905,32460.0
2018-04-10 11:20:00,40.45,40.55,40.44,40.53,34970.0,36.6996,36.7903,36.6905,36.7722,34970.0
2018-04-10 11:25:00,40.53,40.59,40.46,40.48,53939.0,36.7722,36.8266,36.7087,36.7268,53939.0
2018-04-10 11:30:00,40.48,40.56,40.47,40.52,60523.0,36.7268,36.7994,36.7177,36.7631,60523.0
2018-04-10 11:35:00,40.52,40.58,40.51,40.56,65186.0,36.7631,36.8175,36.754,36.7994,65186.0
2018-04-10 11:40:00,40.56,40.59,40.45,40.46,68132.0,36.7994,36.8266,36.6996,36.7087,68132.0
2018-04-10 11:45:00,40.46,40.46,40.33,40.36,80438.0,36.7087,36.7087,36.5907,36.6179,80438.0
2018-04-10 11:50:00,40.37,40.4,40.31,40.38,58876.0,36.627,36.6542,36.5726,36.6361,58876.0
2018-04-10 11:55:00,40.38,40.42,40.37,40.41,90211.0,36.6361,36.6724,36.627,36.6633,90211.0
2018-04-10 12:00:00,40.41,40.47,40.37,40.4,44621.0,36.6633,36.7177,36.627,36.6542,44621.0
2018-04-10 12:05:00,40.41,40.49,40.39,40.48,33862.0,36.6633,36.7359,36.6451,36.7268,33862.0
2018-04-10 12:10:00,40.48,40.51,40.41,40.43,36423.0,36.7268,36.754,36.6633,36.6814,36423.0
2018-04-10 12:15:00,40.43,40.43,40.38,40.39,53392.0,36.6814,36.6814,36.6361,36.6451,53392.0
2018-04-10 12:20:00,40.39,40.41,40.33,40.34,56651.0,36.6451,36.6633,36.5907,36.5998,56651.0
2018-04-10 12:25:00,40.34,40.35,40.25,40.34,102442.0,36.5998,36.6089,36.5181,36.5998,102442.0
2018-04-10 12:30:00,40.33,40.41,40.3,40.36,34449.0,36.5907,36.6633,36.5635,36.6179,34449.0
2018-04-10 12:35:00,40.37,40.4,40.34,40.4,21516.0,36.627,36.6542,36.5998,36.6542,21516.0
2018-04-10 12:40:00,40.4,40.43,40.37,40.39,42045.0,36.6542,36.6814,36.627,36.6451,42045.0
2018-04-10 12:45:00,40.39,40.44,40.34,40.44,26981.0,36.6451,36.6905,36.5998,36.6905,26981.0
2018-04-10 12:50:00,40.44,40.44,40.33,40.38,36435.0,36.6905,36.6905,36.5907,36.6361,36435.0
2018-04-10 12:55:00,40.39,40.46,40.39,40.42,26727.0,36.6451,36.7087,36.6451,36.6724,26727.0
2018-04-10 13:00:00,40.43,40.47,40.37,40.45,34761.0,36.6814,36.7177,36.627,36.6996,34761.0
2018-04-10 13:05:00,40.45,40.49,40.41,40.47,26959.0,36.6996,36.7359,36.6633,36.7177,26959.0
2018-04-10 13:10:00,40.47,40.52,40.46,40.51,35592.0,36.7177,36.7631,36.7087,36.754,35592.0
2018-04-10 13:15:00,40.51,40.53,40.49,40.51,72016.0,36.754,36.7722,36.7359,36.754,72016.0
2018-04-10 13:20:00,40.51,40.58,40.48,40.55,58904.0,36.754,36.8175,36.7268,36.7903,58904.0
2018-04-10 13:25:00,40.56,40.58,40.52,40.57,70890.0,36.7994,36.8175,36.7631,36.8085,70890.0
2018-04-10 13:30:00,40.57,40.64,40.51,40.63,58557.0,36.8085,36.872,36.754,36.8629,58557.0
2018-04-10 13:35:00,40.64,40.65,40.56,40.61,45512.0,36.872,36.881,36.7994,36.8448,45512.0
2018-04-10 13:40:00,40.6,40.63,40.56,40.6,43588.0,36.8357,36.8629,36.7994,36.8357,43588.0
2018-04-10 13:45:00,40.6,40.65,40.55,40.64,51579.0,36.8357,36.881,36.7903,36.872,51579.0
2018-04-10 13:50:00,40.64,40.67,40.62,40.66,31958.0,36.872,36.8992,36.8538,36.8901,31958.0
2018-04-10 13:55:00,40.67,40.72,40.65,40.69,59622.0,36.8992,36.9446,36.881,36.9173,59622.0
2018-04-10 14:00:00,40.69,40.7,40.63,40.69,49155.0,36.9173,36.9264,36.8629,36.9173,49155.0
2018-04-10 14:05:00,40.68,40.72,40.67,40.71,33566.0,36.9083,36.9446,36.8992,36.9355,33566.0
2018-04-10 14:10:00,40.71,40.75,40.67,40.68,45144.0,36.9355,36.9718,36.8992,36.9083,45144.0
2018-04-10 14:15:00,40.67,40.7,40.62,40.63,28615.0,36.8992,36.9264,36.8538,36.8629,28615.0
2018-04-10 14:20:00,40.62,40.66,40.6,40.64,31877.0,36.8538,36.8901,36.8357,36.872,31877.0
2018-04-10 14:25:00,40.63,40.66,40.59,40.6,37395.0,36.8629,36.8901,36.8266,36.8357,37395.0
2018-04-10 14:30:00,40.6,40.64,40.58,40.59,57031.0,36.8357,36.872,36.8175,36.8266,57031.0
2018-04-10 14:35:00,40.59,40.61,40.49,40.56,53585.0,36.8266,36.8448,36.7359,36.7994,53585.0
2018-04-10 14:40:00,40.56,40.59,40.5,40.58,47348.0,36.7994,36.8266,36.7449,36.8175,47348.0
2018-04-10 14:45:00,40.58,40.65,40.56,40.59,48781.0,36.8175,36.881,36.7994,36.8266,48781.0
2018-04-10 14:50:00,40.59,40.69,40.58,40.66,47938.0,36.8266,36.9173,36.8175,36.8901,47938.0
2018-04-10 14:55:00,40.66,40.72,40.65,40.72,48950.0,36.8901,36.9446,36.881,36.9446,48950.0
2018-04-10 15:00:00,40.72,40.74,40.67,40.67,67930.0,36.9446,36.9627,36.8992,36.8992,67930.0
2018-04-10 15:05:00,40.68,40.76,40.67,40.75,87800.0,36.9083,36.9808,36.8992,36.9718,87800.0
2018-04-10 15:10:00,40.75,40.78,40.71,40.74,74835.0,36.9718,36.999,36.9355,36.9627,74835.0
2018-04-10 15:15:00,40.74,40.77,40.68,40.76,67127.0,36.9627,36.9899,36.9083,36.9808,67127.0
2018-04-10 15:20:00,40.76,40.78,40.64,40.64,82748.0,36.9808,36.999,36.872,36.872,82748.0
2018-04-10 15:25:00,40.64,40.66,40.57,40.66,76167.0,36.872,36.8901,36.8085,36.8901,76167.0
2018-04-10 15:30:00,40.66,40.68,40.57,40.59,65126.0,36.8901,36.9083,36.8085,36.8266,65126.0
2018-04-10 15:35:00,40.59,40.66,40.59,40.66,66368.0,36.8266,36.8901,36.8266,36.8901,66368.0
2018-04-10 15:40:00,40.66,40.7,40.63,40.67,78433.0,36.8901,36.9264,36.8629,36.8992,78433.0
2018-04-10 15:45:00,40.67,40.74,40.65,40.7,154598.0,36.8992,36.9627,36.881,36.9264,154598.0
2018-04-10 15:50:00,40.71,40.76,40.68,40.7,192032.0,36.9355,36.9808,36.9083,36.9264,192032.0
2018-04-10 15:55:00,40.7,40.72,40.67,40.69,308240.0,36.9264,36.9446,36.8992,36.9173,308240.0
2018-04-11 09:30:00,40.44,41.05,40.43,40.81,462202.0,36.6905,37.244,36.6814,37.0262,462202.0
2018-04-11 09:35:00,40.8,40.92,40.7,40.76,173434.0,37.0171,37.126,36.9264,36.9808,173434.0
2018-04-11 09:40:00,40.76,40.88,40.6,40.82,127396.0,36.9808,37.0897,36.8357,37.0353,127396.0
2018-04-11 09:45:00,40.81,40.89,40.68,40.88,105705.0,37.0262,37.0988,36.9083,37.0897,105705.0
2018-04-11 09:50:00,40.88,40.94,40.73,40.76,113947.0,37.0897,37.1442,36.9536,36.9808,113947.0
2018-04-11 09:55:00,40.76,40.84,40.68,40.83,71013.0,36.9808,37.0534,36.9083,37.0444,71013.0
2018-04-11 10:00:00,40.83,40.86,40.66,40.69,119805.0,37.0444,37.0716,36.8901,36.9173,119805.0
2018-04-11 10:05:00,40.68,40.68,40.57,40.66,95499.0,36.9083,36.9083,36.8085,36.8901,95499.0
2018-04-11 10:10:00,40.66,40.72,40.66,40.68,87345.0,36.8901,36.9446,36.8901,36.9083,87345.0
2018-04-11 10:15:00,40.68,40.71,40.63,40.68,52084.0,36.9083,36.9355,36.8629,36.9083,52084.0
2018-04-11 10:20:00,40.69,40.82,40.68,40.8,76622.0,36.9173,37.0353,36.9083,37.0171,76622.0
2018-04-11 10:25:00,40.8,40.89,40.77,40.85,99834.0,37.0171,37.0988,36.9899,37.0625,99834.0
2018-04-11 10:30:00,40.86,40.89,40.82,40.83,47964.0,37.0716,37.0988,37.0353,37.0444,47964.0
2018-04-11 10:35:00,40.83,40.9,40.8,40.9,50306.0,37.0444,37.1079,37.0171,37.1079,50306.0
2018-04-11 10:40:00,40.9,40.94,40.86,40.93,53402.0,37.1079,37.1442,37.0716,37.1351,53402.0
2018-04-11 10:45:00,40.92,40.93,40.83,40.84,61775.0,37.126,37.1351,37.0444,37.0534,61775.0
2018-04-11 10:50:00,40.84,40.89,40.81,40.83,85421.0,37.0534,37.0988,37.0262,37.0444,85421.0
2018-04-11 10:55:00,40.84,40.96,40.79,40.79,117328.0,37.0534,37.1623,37.0081,37.0081,117328.0
2018-04-11 11:00:00,40.8,40.81,40.71,40.79,141947.0,37.0171,37.0262,36.9355,37.0081,141947.0
2018-04-11 11:05:00,40.79,40.85,40.77,40.8,119203.0,37.0081,37.0625,36.9899,37.0171,119203.0
2018-04-11 11:10:00,40.8,40.85,40.77,40.83,49320.0,37.0171,37.0625,36.9899,37.0444,49320.0
2018-04-11 11:15:00,40.84,40.86,40.78,40.82,33685.0,37.0534,37.0716,36.999,37.0353,33685.0
2018-04-11 11:20:00,40.82,40.87,40.78,40.86,77320.0,37.0353,37.0806,36.999,37.0716,77320.0
2018-04-11 11:25:00,40.87,40.89,40.83,40.85,62701.0,37.0806,37.0988,37.0444,37.0625,62701.0
2018-04-11 11:30:00,40.84,40.86,40.79,40.82,55375.0,37.0534,37.0716,37.0081,37.0353,55375.0
2018-04-11 11:35:00,40.81,40.84,40.76,40.79,57812.0,37.0262,37.0534,36.9808,37.0081,57812.0
2018-04-11 11:40:00,40.8,40.85,40.78,40.8,55169.0,37.0171,37.0625,36.999,37.0171,55169.0
2018-04-11 11:45:00,40.79,40.86,40.76,40.84,117474.0,37.0081,37.0716,36.9808,37.0534,117474.0
2018-04-11 11:50:00,40.85,40.88,40.83,40.83,109320.0,37.0625,37.0897,37.0444,37.0444,109320.0
2018-04-11 11:55:00,40.83,40.83,40.72,40.75,81793.0,37.0444,37.0444,36.9446,36.9718,81793.0
2018-04-11 12:00:00,40.76,40.84,40.73,40.8,81411.0,36.9808,37.0534,36.9536,37.0171,81411.0
2018-04-11 12:05:00,40.8,40.8,40.68,40.73,85311.0,37.0171,37.0171,36.9083,36.9536,85311.0
2018-04-11 12:10:00,40.73,40.77,40.69,40.7,98726.0,36.9536,36.9899,36.9173,36.9264,98726.0
2018-04-11 12:15:00,40.7,40.72,40.62,40.65,43174.0,36.9264,36.9446,36.8538,36.881,43174.0
2018-04-11 12:20:00,40.66,40.7,40.64,40.67,40306.0,36.8901,36.9264,36.872,36.8992,40306.0
2018-04-11 12:25:00,40.68,40.7,40.65,40.65,51848.0,36.9083,36.9264,36.881,36.881,51848.0
2018-04-11 12:30:00,40.66,40.72,40.65,40.66,30115.0,36.8901,36.9446,36.881,36.8901,30115.0
2018-04-11 12:35:00,40.67,40.67,40.62,40.63,28874.0,36.8992,36.8992,36.8538,36.8629,28874.0
2018-04-11 12:40:00,40.63,40.65,40.61,40.63,23375.0,36.8629,36.881,36.8448,36.8629,23375.0
2018-04-11 12:45:00,40.63,40.63,40.56,40.62,70061.0,36.8629,36.8629,36.7994,36.8538,70061.0
2018-04-11 12:50:00,40.62,40.64,40.56,40.57,59168.0,36.8538,36.872,36.7994,36.8085,59168.0
2018-04-11 12:55:00,40.58,40.65,40.56,40.57,20469.0,36.8175,36.881,36.7994,36.8085,20469.0
2018-04-11 13:00:00,40.58,40.66,40.58,40.65,30727.0,36.8175,36.8901,36.8175,36.881,30727.0
2018-04-11 13:05:00,40.65,40.68,40.61,40.63,27622.0,36.881,36.9083,36.8448,36.8629,27622.0
2018-04-11 13:10:00,40.63,40.64,40.56,40.58,45555.0,36.8629,36.872,36.7994,36.8175,45555.0
2018-04-11 13:15:00,40.58,40.7,40.58,40.69,32610.0,36.8175,36.9264,36.8175,36.9173,32610.0
2018-04-11 13:20:00,40.7,40.72,40.67,40.72,27294.0,36.9264,36.9446,36.8992,36.9446,27294.0
2018-04-11 13:25:00,40.72,40.73,40.66,40.68,27838.0,36.9446,36.9536,36.8901,36.9083,27838.0
2018-04-11 13:30:00,40.68,40.7,40.59,40.65,23942.0,36.9083,36.9264,36.8266,36.881,23942.0
2018-04-11 13:35:00,40.65,40.67,40.63,40.67,15200.0,36.881,36.8992,36.8629,36.8992,15200.0
2018-04-11 13:40:00,40.67,40.69,40.62,40.63,15572.0,36.8992,36.9173,36.8538,36.8629,15572.0
2018-04-11 13:45:00,40.64,40.68,40.6,40.67,27735.0,36.872,36.9083,36.8357,36.8992,27735.0
2018-04-11 13:50:00,40.67,40.7,40.63,40.7,24243.0,36.8992,36.9264,36.8629,36.9264,24243.0
2018-04-11 13:55:00,40.69,40.76,40.69,40.72,82492.0,36.9173,36.9808,36.9173,36.9446,82492.0
2018-04-11 14:00:00,40.73,40.8,40.7,40.75,31680.0,36.9536,37.0171,36.9264,36.9718,31680.0
2018-04-11 14:05:00,40.75,40.79,40.67,40.67,43965.0,36.9718,37.0081,36.8992,36.8992,43965.0
2018-04-11 14:10:00,40.69,40.72,40.67,40.7,49170.0,36.9173,36.9446,36.8992,36.9264,49170.0
2018-04-11 14:15:00,40.69,40.77,40.64,40.76,28825.0,36.9173,36.9899,36.872,36.9808,28825.0
2018-04-11 14:20:00,40.77,40.79,40.74,40.76,37492.0,36.9899,37.0081,36.9627,36.9808,37492.0
2018-04-11 14:25:00,40.77,40.78,40.71,40.72,30963.0,36.9899,36.999,36.9355,36.9446,30963.0
2018-04-11 14:30:00,40.72,40.83,40.72,40.81,47232.0,36.9446,37.0444,36.9446,37.0262,47232.0
2018-04-11 14:35:00,40.81,40.84,40.77,40.79,42799.0,37.0262,37.0534,36.9899,37.0081,42799.0
2018-04-11 14:40:00,40.8,40.84,40.75,40.77,25196.0,37.0171,37.0534,36.9718,36.9899,25196.0
2018-04-11 14:45:00,40.76,40.76,40.71,40.73,34406.0,36.9808,36.9808,36.9355,36.9536,34406.0
2018-04-11 14:50:00,40.72,40.72,40.67,40.71,47378.0,36.9446,36.9446,36.8992,36.9355,47378.0
2018-04-11 14:55:00,40.72,40.74,40.68,40.71,38681.0,36.9446,36.9627,36.9083,36.9355,38681.0
2018-04-11 15:00:00,40.72,40.75,40.71,40.73,34118.0,36.9446,36.9718,36.9355,36.9536,34118.0
2018-04-11 15:05:00,40.73,40.73,40.61,40.63,37809.0,36.9536,36.9536,36.8448,36.8629,37809.0
2018-04-11 15:10:00,40.63,40.65,40.58,40.59,45823.0,36.8629,36.881,36.8175,36.8266,45823.0
2018-04-11 15:15:00,40.58,40.59,40.51,40.57,69216.0,36.8175,36.8266,36.754,36.8085,69216.0
2018-04-11 15:20:00,40.57,40.58,40.51,40.55,40704.0,36.8085,36.8175,36.754,36.7903,40704.0
2018-04-11 15:25:00,40.56,40.58,40.51,40.53,43954.0,36.7994,36.8175,36.754,36.7722,43954.0
2018-04-11 15:30:00,40.53,40.6,40.53,40.58,49908.0,36.7722,36.8357,36.7722,36.8175,49908.0
2018-04-11 15:35:00,40.58,40.58,40.55,40.57,44391.0,36.8175,36.8175,36.7903,36.8085,44391.0
2018-04-11 15:40:00,40.57,40.6,40.53,40.56,67844.0,36.8085,36.8357,36.7722,36.7994,67844.0
2018-04-11 15:45:00,40.56,40.57,40.47,40.47,124993.0,36.7994,36.8085,36.7177,36.7177,124993.0
2018-04-11 15:50:00,40.46,40.52,40.46,40.47,151586.0,36.7087,36.7631,36.7087,36.7177,151586.0
2018-04-11 15:55:00,40.48,40.48,40.41,40.46,345674.0,36.7268,36.7268,36.6633,36.7087,345674.0
2018-04-12 09:30:00,40.63,40.74,40.58,40.65,199839.0,36.8629,36.9627,36.8175,36.881,199839.0
2018-04-12 09:35:00,40.65,40.75,40.59,40.74,111271.0,36.881,36.9718,36.8266,36.9627,111271.0
2018-04-12 09:40:00,40.75,40.82,40.65,40.81,149559.0,36.9718,37.0353,36.881,37.0262,149559.0
2018-04-12 09:45:00,40.82,40.88,40.76,40.76,65973.0,37.0353,37.0897,36.9808,36.9808,65973.0
2018-04-12 09:50:00,40.77,40.77,40.66,40.75,44792.0,36.9899,36.9899,36.8901,36.9718,44792.0
2018-04-12 09:55:00,40.75,40.83,40.72,40.82,94101.0,36.9718,37.0444,36.9446,37.0353,94101.0
2018-04-12 10:00:00,40.81,40.89,40.8,40.82,57835.0,37.0262,37.0988,37.0171,37.0353,57835.0
2018-04-12 10:05:00,40.82,40.86,40.77,40.78,69046.0,37.0353,37.0716,36.9899,36.999,69046.0
2018-04-12 10:10:00,40.78,40.86,40.77,40.84,68978.0,36.999,37.0716,36.9899,37.0534,68978.0
2018-04-12 10:15:00,40.84,40.94,40.84,40.93,66965.0,37.0534,37.1442,37.0534,37.1351,66965.0
2018-04-12 10:20:00,40.94,40.98,40.91,40.98,56302.0,37.1442,37.1804,37.1169,37.1804,56302.0
2018-04-12 10:25:00,40.98,40.98,40.89,40.92,121539.0,37.1804,37.1804,37.0988,37.126,121539.0
2018-04-12 10:30:00,40.92,40.98,40.9,40.96,48231.0,37.126,37.1804,37.1079,37.1623,48231.0
2018-04-12 10:35:00,40.96,41.0,40.91,40.91,50816.0,37.1623,37.1986,37.1169,37.1169,50816.0
2018-04-12 10:40:00,40.9,40.92,40.84,40.86,47910.0,37.1079,37.126,37.0534,37.0716,47910.0
2018-04-12 10:45:00,40.85,40.86,40.71,40.81,59703.0,37.0625,37.0716,36.9355,37.0262,59703.0
2018-04-12 10:50:00,40.82,40.89,40.79,40.84,35009.0,37.0353,37.0988,37.0081,37.0534,35009.0
2018-04-12 10:55:00,40.84,40.89,40.78,40.89,28504.0,37.0534,37.0988,36.999,37.0988,28504.0
2018-04-12 11:00:00,40.88,40.91,40.85,40.88,46413.0,37.0897,37.1169,37.0625,37.0897,46413.0
2018-04-12 11:05:00,40.87,40.87,40.8,40.82,33737.0,37.0806,37.0806,37.0171,37.0353,33737.0
2018-04-12 11:10:00,40.82,40.83,40.73,40.77,54678.0,37.0353,37.0444,36.9536,36.9899,54678.0
2018-04-12 11:15:00,40.77,40.86,40.77,40.84,26868.0,36.9899,37.0716,36.9899,37.0534,26868.0
2018-04-12 11:20:00,40.84,40.89,40.82,40.89,44546.0,37.0534,37.0988,37.0353,37.0988,44546.0
2018-04-12 11:25:00,40.89,40.9,40.83,40.84,37059.0,37.0988,37.1079,37.0444,37.0534,37059.0
2018-04-12 11:30:00,40.84,40.88,40.83,40.86,24429.0,37.0534,37.0897,37.0444,37.0716,24429.0
2018-04-12 11:35:00,40.85,40.86,40.8,40.82,76896.0,37.0625,37.0716,37.0171,37.0353,76896.0
2018-04-12 11:40:00,40.83,40.85,40.79,40.84,41944.0,37.0444,37.0625,37.0081,37.0534,41944.0
2018-04-12 11:45:00,40.84,40.84,40.77,40.77,18745.0,37.0534,37.0534,36.9899,36.9899,18745.0
2018-04-12 11:50:00,40.77,40.78,40.65,40.66,68839.0,36.9899,36.999,36.881,36.8901,68839.0
2018-04-12 11:55:00,40.66,40.69,40.63,40.69,39570.0,36.8901,36.9173,36.8629,36.9173,39570.0
2018-04-12 12:00:00,40.69,40.71,40.64,40.68,41247.0,36.9173,36.9355,36.872,36.9083,41247.0
2018-04-12 12:05:00,40.67,40.68,40.62,40.68,35977.0,36.8992,36.9083,36.8538,36.9083,35977.0
2018-04-12 12:10:00,40.68,40.7,40.64,40.7,21508.0,36.9083,36.9264,36.872,36.9264,21508.0
2018-04-12 12:15:00,40.7,40.75,40.67,40.73,37375.0,36.9264,36.9718,36.8992,36.9536,37375.0
2018-04-12 12:20:00,40.74,40.75,40.72,40.72,22742.0,36.9627,36.9718,36.9446,36.9446,22742.0
2018-04-12 12:25:00,40.72,40.75,40.71,40.73,18158.0,36.9446,36.9718,36.9355,36.9536,18158.0
2018-04-12 12:30:00,40.73,40.77,40.73,40.75,54174.0,36.9536,36.9899,36.9536,36.9718,54174.0
2018-04-12 12:35:00,40.75,40.76,40.69,40.7,27000.0,36.9718,36.9808,36.9173,36.9264,27000.0
2018-04-12 12:40:00,40.7,40.73,40.69,40.71,24719.0,36.9264,36.9536,36.9173,36.9355,24719.0
2018-04-12 12:45:00,40.71,40.75,40.7,40.75,24914.0,36.9355,36.9718,36.9264,36.9718,24914.0
2018-04-12 12:50:00,40.74,40.75,40.68,40.69,44859.0,36.9627,36.9718,36.9083,36.9173,44859.0
2018-04-12 12:55:00,40.69,40.72,40.68,40.71,53475.0,36.9173,36.9446,36.9083,36.9355,53475.0
2018-04-12 13:00:00,40.72,40.73,40.7,40.71,17560.0,36.9446,36.9536,36.9264,36.9355,17560.0
2018-04-12 13:05:00,40.71,40.72,40.64,40.67,35468.0,36.9355,36.9446,36.872,36.8992,35468.0
2018-04-12 13:10:00,40.66,40.69,40.63,40.65,27686.0,36.8901,36.9173,36.8629,36.881,27686.0
2018-04-12 13:15:00,40.65,40.66,40.57,40.59,38727.0,36.881,36.8901,36.8085,36.8266,38727.0
2018-04-12 13:20:00,40.58,40.58,40.5,40.53,115332.0,36.8175,36.8175,36.7449,36.7722,115332.0
2018-04-12 13:25:00,40.53,40.55,40.42,40.45,60016.0,36.7722,36.7903,36.6724,36.6996,60016.0
2018-04-12 13:30:00,40.43,40.49,40.43,40.47,39828.0,36.6814,36.7359,36.6814,36.7177,39828.0
2018-04-12 13:35:00,40.48,40.54,40.47,40.52,39985.0,36.7268,36.7812,36.7177,36.7631,39985.0
2018-04-12 13:40:00,40.52,40.56,40.5,40.55,22001.0,36.7631,36.7994,36.7449,36.7903,22001.0
2018-04-12 13:45:00,40.54,40.55,40.48,40.5,27294.0,36.7812,36.7903,36.7268,36.7449,27294.0
2018-04-12 13:50:00,40.51,40.56,40.5,40.53,117106.0,36.754,36.7994,36.7449,36.7722,117106.0
2018-04-12 13:55:00,40.53,40.57,40.51,40.54,20029.0,36.7722,36.8085,36.754,36.7812,20029.0
2018-04-12 14:00:00,40.54,40.58,40.51,40.55,40642.0,36.7812,36.8175,36.754,36.7903,40642.0
2018-04-12 14:05:00,40.55,40.55,40.49,40.54,13425.0,36.7903,36.7903,36.7359,36.7812,13425.0
2018-04-12 14:10:00,40.55,40.63,40.54,40.63,30574.0,36.7903,36.8629,36.7812,36.8629,30574.0
2018-04-12 14:15:00,40.64,40.67,40.61,40.67,25375.0,36.872,36.8992,36.8448,36.8992,25375.0
2018-04-12 14:20:00,40.67,40.74,40.67,40.71,43343.0,36.8992,36.9627,36.8992,36.9355,43343.0
2018-04-12 14:25:00,40.71,40.72,40.68,40.71,28227.0,36.9355,36.9446,36.9083,36.9355,28227.0
2018-04-12 14:30:00,40.71,40.75,40.67,40.71,23292.0,36.9355,36.9718,36.8992,36.9355,23292.0
2018-04-12 14:35:00,40.71,40.72,40.66,40.71,19448.0,36.9355,36.9446,36.8901,36.9355,19448.0
2018-04-12 14:40:00,40.71,40.74,40.7,40.74,17501.0,36.9355,36.9627,36.9264,36.9627,17501.0
2018-04-12 14:45:00,40.74,40.74,40.66,40.7,20609.0,36.9627,36.9627,36.8901,36.9264,20609.0
2018-04-12 14:50:00,40.7,40.73,40.68,40.7,28230.0,36.9264,36.9536,36.9083,36.9264,28230.0
2018-04-12 14:55:00,40.71,40.74,40.7,40.72,15719.0,36.9355,36.9627,36.9264,36.9446,15719.0
2018-04-12 15:00:00,40.72,40.74,40.68,40.71,28203.0,36.9446,36.9627,36.9083,36.9355,28203.0
2018-04-12 15:05:00,40.71,40.72,40.67,40.68,21369.0,36.9355,36.9446,36.8992,36.9083,21369.0
2018-04-12 15:10:00,40.68,40.74,40.67,40.73,22570.0,36.9083,36.9627,36.8992,36.9536,22570.0
2018-04-12 15:15:00,40.73,40.74,40.69,40.71,43564.0,36.9536,36.9627,36.9173,36.9355,43564.0
2018-04-12 15:20:00,40.7,40.72,40.66,40.67,58382.0,36.9264,36.9446,36.8901,36.8992,58382.0
2018-04-12 15:25:00,40.67,40.7,40.66,40.7,42985.0,36.8992,36.9264,36.8901,36.9264,42985.0
2018-04-12 15:30:00,40.69,40.71,40.67,40.68,46912.0,36.9173,36.9355,36.8992,36.9083,46912.0
2018-04-12 15:35:00,40.68,40.7,40.68,40.7,65353.0,36.9083,36.9264,36.9083,36.9264,65353.0
2018-04-12 15:40:00,40.7,40.7,40.66,40.67,38303.0,36.9264,36.9264,36.8901,36.8992,38303.0
2018-04-12 15:45:00,40.67,40.67,40.59,40.6,102936.0,36.8992,36.8992,36.8266,36.8357,102936.0
2018-04-12 15:50:00,40.61,40.63,40.59,40.62,97856.0,36.8448,36.8629,36.8266,36.8538,97856.0
2018-04-12 15:55:00,40.62,40.63,40.58,40.59,249278.0,36.8538,36.8629,36.8175,36.8266,249278.0
2018-04-13 09:30:00,40.4,40.52,40.18,40.21,350997.0,36.6542,36.7631,36.4546,36.4818,350997.0
2018-04-13 09:35:00,40.2,40.26,40.1,40.13,126095.0,36.4728,36.5272,36.382,36.4093,126095.0
2018-04-13 09:40:00,40.13,40.29,40.12,40.16,169657.0,36.4093,36.5544,36.4002,36.4365,169657.0
2018-04-13 09:45:00,40.16,40.24,40.09,40.1,139509.0,36.4365,36.5091,36.373,36.382,139509.0
2018-04-13 09:50:00,40.11,40.12,39.85,39.85,274181.0,36.3911,36.4002,36.1552,36.1552,274181.0
2018-04-13 09:55:00,39.86,39.99,39.85,39.91,124316.0,36.1643,36.2822,36.1552,36.2097,124316.0
2018-04-13 10:00:00,39.9,40.05,39.84,39.98,141370.0,36.2006,36.3367,36.1461,36.2732,141370.0
2018-04-13 10:05:00,39.98,40.0,39.9,39.94,161489.0,36.2732,36.2913,36.2006,36.2369,161489.0
2018-04-13 10:10:00,39.93,39.96,39.7,39.9,446485.0,36.2278,36.255,36.0191,36.2006,446485.0
2018-04-13 10:15:00,39.9,39.93,39.83,39.85,95193.0,36.2006,36.2278,36.1371,36.1552,95193.0
2018-04-13 10:20:00,39.85,39.93,39.72,39.87,196698.0,36.1552,36.2278,36.0373,36.1734,196698.0
2018-04-13 10:25:00,39.87,39.88,39.61,39.64,114781.0,36.1734,36.1824,35.9375,35.9647,114781.0
2018-04-13 10:30:00,39.65,39.85,39.58,39.84,155243.0,35.9738,36.1552,35.9102,36.1461,155243.0
2018-04-13 10:35:00,39.87,39.88,39.73,39.83,99349.0,36.1734,36.1824,36.0463,36.1371,99349.0
2018-04-13 10:40:00,39.84,39.9,39.78,39.78,63369.0,36.1461,36.2006,36.0917,36.0917,63369.0
2018-04-13 10:45:00,39.78,39.89,39.75,39.86,61065.0,36.0917,36.1915,36.0645,36.1643,61065.0
2018-04-13 10:50:00,39.85,39.86,39.76,39.77,61601.0,36.1552,36.1643,36.0736,36.0826,61601.0
2018-04-13 10:55:00,39.78,39.8,39.72,39.73,61304.0,36.0917,36.1099,36.0373,36.0463,61304.0
2018-04-13 11:00:00,39.72,39.73,39.62,39.7,119626.0,36.0373,36.0463,35.9465,36.0191,119626.0
2018-04-13 11:05:00,39.69,39.82,39.69,39.79,158809.0,36.0101,36.128,36.0101,36.1008,158809.0
2018-04-13 11:10:00,39.79,39.91,39.77,39.9,122042.0,36.1008,36.2097,36.0826,36.2006,122042.0
2018-04-13 11:15:00,39.9,40.01,39.86,39.88,98228.0,36.2006,36.3004,36.1643,36.1824,98228.0
2018-04-13 11:20:00,39.88,39.91,39.8,39.9,78513.0,36.1824,36.2097,36.1099,36.2006,78513.0
2018-04-13 11:25:00,39.89,39.94,39.87,39.89,59255.0,36.1915,36.2369,36.1734,36.1915,59255.0
2018-04-13 11:30:00,39.89,39.91,39.86,39.9,67819.0,36.1915,36.2097,36.1643,36.2006,67819.0
2018-04-13 11:35:00,39.91,39.97,39.85,39.86,55370.0,36.2097,36.2641,36.1552,36.1643,55370.0
2018-04-13 11:40:00,39.85,39.87,39.79,39.82,55475.0,36.1552,36.1734,36.1008,36.128,55475.0
2018-04-13 11:45:00,39.83,39.85,39.77,39.78,35643.0,36.1371,36.1552,36.0826,36.0917,35643.0
2018-04-13 11:50:00,39.78,39.82,39.73,39.77,52684.0,36.0917,36.128,36.0463,36.0826,52684.0
2018-04-13 11:55:00,39.77,39.85,39.77,39.81,51848.0,36.0826,36.1552,36.0826,36.1189,51848.0
2018-04-13 12:00:00,39.81,39.85,39.79,39.82,40470.0,36.1189,36.1552,36.1008,36.128,40470.0
2018-04-13 12:05:00,39.82,39.82,39.73,39.74,42204.0,36.128,36.128,36.0463,36.0554,42204.0
2018-04-13 12:10:00,39.75,39.81,39.73,39.79,33750.0,36.0645,36.1189,36.0463,36.1008,33750.0
2018-04-13 12:15:00,39.79,39.84,39.79,39.83,23420.0,36.1008,36.1461,36.1008,36.1371,23420.0
2018-04-13 12:20:00,39.83,39.91,39.82,39.89,36823.0,36.1371,36.2097,36.128,36.1915,36823.0
2018-04-13 12:25:00,39.89,39.94,39.85,39.93,47652.0,36.1915,36.2369,36.1552,36.2278,47652.0
2018-04-13 12:30:00,39.93,39.96,39.89,39.94,31396.0,36.2278,36.255,36.1915,36.2369,31396.0
2018-04-13 12:35:00,39.95,39.96,39.9,39.9,37662.0,36.2459,36.255,36.2006,36.2006,37662.0
2018-04-13 12:40:00,39.9,39.93,39.88,39.89,37647.0,36.2006,36.2278,36.1824,36.1915,37647.0
2018-04-13 12:45:00,39.89,39.89,39.83,39.89,26055.0,36.1915,36.1915,36.1371,36.1915,26055.0
2018-04-13 12:50:00,39.89,39.94,39.88,39.9,39076.0,36.1915,36.2369,36.1824,36.2006,39076.0
2018-04-13 12:55:00,39.9,39.9,39.85,39.9,21205.0,36.2006,36.2006,36.1552,36.2006,21205.0
2018-04-13 13:00:00,39.9,39.91,39.86,39.88,38349.0,36.2006,36.2097,36.1643,36.1824,38349.0
2018-04-13 13:05:00,39.89,39.92,39.88,39.9,34872.0,36.1915,36.2187,36.1824,36.2006,34872.0
2018-04-13 13:10:00,39.89,39.94,39.89,39.92,22700.0,36.1915,36.2369,36.1915,36.2187,22700.0
2018-04-13 13:15:00,39.92,39.96,39.9,39.9,32065.0,36.2187,36.255,36.2006,36.2006,32065.0
2018-04-13 13:20:00,39.91,39.96,39.91,39.94,34316.0,36.2097,36.255,36.2097,36.2369,34316.0
2018-04-13 13:25:00,39.95,40.0,39.94,39.97,29492.0,36.2459,36.2913,36.2369,36.2641,29492.0
2018-04-13 13:30:00,39.97,39.97,39.9,39.95,45023.0,36.2641,36.2641,36.2006,36.2459,45023.0
2018-04-13 13:35:00,39.94,39.94,39.89,39.91,20221.0,36.2369,36.2369,36.1915,36.2097,20221.0
2018-04-13 13:40:00,39.92,39.97,39.92,39.94,33021.0,36.2187,36.2641,36.2187,36.2369,33021.0
2018-04-13 13:45:00,39.94,39.98,39.92,39.98,51043.0,36.2369,36.2732,36.2187,36.2732,51043.0
2018-04-13 13:50:00,39.98,39.99,39.97,39.98,59417.0,36.2732,36.2822,36.2641,36.2732,59417.0
2018-04-13 13:55:00,39.98,40.01,39.93,39.96,78756.0,36.2732,36.3004,36.2278,36.255,78756.0
2018-04-13 14:00:00,39.96,40.0,39.96,39.99,41236.0,36.255,36.2913,36.255,36.2822,41236.0
2018-04-13 14:05:00,39.99,40.0,39.98,39.99,25938.0,36.2822,36.2913,36.2732,36.2822,25938.0
2018-04-13 14:10:00,40.0,40.01,39.96,39.96,46347.0,36.2913,36.3004,36.255,36.255,46347.0
2018-04-13 14:15:00,39.96,39.96,39.87,39.89,50983.0,36.255,36.255,36.1734,36.1915,50983.0
2018-04-13 14:20:00,39.89,39.91,39.87,39.89,26829.0,36.1915,36.2097,36.1734,36.1915,26829.0
2018-04-13 14:25:00,39.89,39.9,39.86,39.89,26137.0,36.1915,36.2006,36.1643,36.1915,26137.0
2018-04-13 14:30:00,39.9,39.91,39.81,39.87,72346.0,36.2006,36.2097,36.1189,36.1734,72346.0
2018-04-13 14:35:00,39.86,39.89,39.82,39.85,64693.0,36.1643,36.1915,36.128,36.1552,64693.0
2018-04-13 14:40:00,39.85,39.86,39.82,39.85,27401.0,36.1552,36.1643,36.128,36.1552,27401.0
2018-04-13 14:45:00,39.86,39.87,39.81,39.82,54046.0,36.1643,36.1734,36.1189,36.128,54046.0
2018-04-13 14:50:00,39.81,39.82,39.77,39.79,54478.0,36.1189,36.128,36.0826,36.1008,54478.0
2018-04-13 14:55:00,39.78,39.79,39.74,39.77,64386.0,36.0917,36.1008,36.0554,36.0826,64386.0
2018-04-13 15:00:00,39.76,39.76,39.66,39.66,72681.0,36.0736,36.0736,35.9828,35.9828,72681.0
2018-04-13 15:05:00,39.66,39.67,39.61,39.65,82757.0,35.9828,35.9919,35.9375,35.9738,82757.0
2018-04-13 15:10:00,39.65,39.7,39.65,39.66,43490.0,35.9738,36.0191,35.9738,35.9828,43490.0
2018-04-13 15:15:00,39.66,39.66,39.58,39.59,52485.0,35.9828,35.9828,35.9102,35.9193,52485.0
2018-04-13 15:20:00,39.59,39.67,39.59,39.64,56837.0,35.9193,35.9919,35.9193,35.9647,56837.0
2018-04-13 15:25:00,39.64,39.68,39.63,39.67,49821.0,35.9647,36.001,35.9556,35.9919,49821.0
2018-04-13 15:30:00,39.67,39.67,39.63,39.66,78697.0,35.9919,35.9919,35.9556,35.9828,78697.0
2018-04-13 15:35:00,39.66,39.66,39.59,39.62,72591.0,35.9828,35.9828,35.9193,35.9465,72591.0
2018-04-13 15:40:00,39.63,39.7,39.63,39.68,133677.0,35.9556,36.0191,35.9556,36.001,133677.0
2018-04-13 15:45:00,39.68,39.73,39.68,39.7,192358.0,36.001,36.0463,36.001,36.0191,192358.0
2018-04-13 15:50:00,39.71,39.87,39.71,39.85,196322.0,36.0282,36.1734,36.0282,36.1552,196322.0
2018-04-13 15:55:00,39.85,39.85,39.78,39.79,438175.0,36.1552,36.1552,36.0917,36.1008,438175.0
2018-04-16 09:30:00,39.89,40.02,39.85,40.0,232573.0,36.1915,36.3095,36.1552,36.2913,232573.0
2018-04-16 09:35:00,40.0,40.01,39.81,39.92,113019.0,36.2913,36.3004,36.1189,36.2187,113019.0
2018-04-16 09:40:00,39.91,39.91,39.58,39.64,177349.0,36.2097,36.2097,35.9102,35.9647,177349.0
2018-04-16 09:45:00,39.64,39.64,39.52,39.52,78268.0,35.9647,35.9647,35.8558,35.8558,78268.0
2018-04-16 09:50:00,39.52,39.64,39.49,39.62,136175.0,35.8558,35.9647,35.8286,35.9465,136175.0
2018-04-16 09:55:00,39.61,39.68,39.59,39.65,96468.0,35.9375,36.001,35.9193,35.9738,96468.0
2018-04-16 10:00:00,39.65,39.91,39.65,39.9,80113.0,35.9738,36.2097,35.9738,36.2006,80113.0
2018-04-16 10:05:00,39.89,40.0,39.87,39.96,137586.0,36.1915,36.2913,36.1734,36.255,137586.0
2018-04-16 10:10:00,39.97,40.03,39.94,40.01,165543.0,36.2641,36.3185,36.2369,36.3004,165543.0
2018-04-16 10:15:00,40.0,40.04,39.78,39.95,113749.0,36.2913,36.3276,36.0917,36.2459,113749.0
2018-04-16 10:20:00,39.95,40.07,39.94,40.05,131426.0,36.2459,36.3548,36.2369,36.3367,131426.0
2018-04-16 10:25:00,40.06,40.06,39.95,40.02,102847.0,36.3457,36.3457,36.2459,36.3095,102847.0
2018-04-16 10:30:00,40.03,40.03,39.94,39.95,53013.0,36.3185,36.3185,36.2369,36.2459,53013.0
2018-04-16 10:35:00,39.95,40.03,39.91,40.01,38769.0,36.2459,36.3185,36.2097,36.3004,38769.0
2018-04-16 10:40:00,40.0,40.02,39.9,39.91,35825.0,36.2913,36.3095,36.2006,36.2097,35825.0
2018-04-16 10:45:00,39.91,39.97,39.88,39.88,41759.0,36.2097,36.2641,36.1824,36.1824,41759.0
2018-04-16 10:50:00,39.89,39.89,39.81,39.89,62052.0,36.1915,36.1915,36.1189,36.1915,62052.0
2018-04-16 10:55:00,39.9,39.9,39.79,39.81,43776.0,36.2006,36.2006,36.1008,36.1189,43776.0
2018-04-16 11:00:00,39.82,39.87,39.79,39.79,39414.0,36.128,36.1734,36.1008,36.1008,39414.0
2018-04-16 11:05:00,39.79,39.88,39.78,39.87,38846.0,36.1008,36.1824,36.0917,36.1734,38846.0
2018-04-16 11:10:00,39.86,39.87,39.65,39.66,51636.0,36.1643,36.1734,35.9738,35.9828,51636.0
2018-04-16 11:15:00,39.65,39.68,39.6,39.63,39367.0,35.9738,36.001,35.9284,35.9556,39367.0
2018-04-16 11:20:00,39.64,39.73,39.63,39.73,38218.0,35.9647,36.0463,35.9556,36.0463,38218.0
2018-04-16 11:25:00,39.72,39.75,39.67,39.74,35042.0,36.0373,36.0645,35.9919,36.0554,35042.0
2018-04-16 11:30:00,39.74,39.76,39.71,39.75,37019.0,36.0554,36.0736,36.0282,36.0645,37019.0
2018-04-16 11:35:00,39.75,39.81,39.72,39.81,34450.0,36.0645,36.1189,36.0373,36.1189,34450.0
2018-04-16 11:40:00,39.8,39.86,39.78,39.85,40727.0,36.1099,36.1643,36.0917,36.1552,40727.0
2018-04-16 11:45:00,39.85,39.88,39.83,39.88,21752.0,36.1552,36.1824,36.1371,36.1824,21752.0
2018-04-16 11:50:00,39.88,39.91,39.83,39.84,30471.0,36.1824,36.2097,36.1371,36.1461,30471.0
2018-04-16 11:55:00,39.84,39.91,39.84,39.9,42579.0,36.1461,36.2097,36.1461,36.2006,42579.0
2018-04-16 12:00:00,39.91,39.96,39.91,39.95,33023.0,36.2097,36.255,36.2097,36.2459,33023.0
2018-04-16 12:05:00,39.95,40.0,39.95,40.0,26151.0,36.2459,36.2913,36.2459,36.2913,26151.0
2018-04-16 12:10:00,40.0,40.02,39.94,40.0,52049.0,36.2913,36.3095,36.2369,36.2913,52049.0
2018-04-16 12:15:00,39.99,40.0,39.95,39.97,31691.0,36.2822,36.2913,36.2459,36.2641,31691.0
2018-04-16 12:20:00,39.98,39.99,39.93,39.97,20094.0,36.2732,36.2822,36.2278,36.2641,20094.0
2018-04-16 12:25:00,39.96,39.97,39.94,39.95,38502.0,36.255,36.2641,36.2369,36.2459,38502.0
2018-04-16 12:30:00,39.96,40.03,39.96,40.0,26565.0,36.255,36.3185,36.255,36.2913,26565.0
2018-04-16 12:35:00,40.0,40.0,39.95,39.97,49346.0,36.2913,36.2913,36.2459,36.2641,49346.0
2018-04-16 12:40:00,39.98,39.98,39.95,39.96,27829.0,36.2732,36.2732,36.2459,36.255,27829.0
2018-04-16 12:45:00,39.95,40.01,39.95,39.98,45390.0,36.2459,36.3004,36.2459,36.2732,45390.0
2018-04-16 12:50:00,39.98,40.02,39.98,39.98,26003.0,36.2732,36.3095,36.2732,36.2732,26003.0
2018-04-16 12:55:00,39.98,40.01,39.94,39.99,41515.0,36.2732,36.3004,36.2369,36.2822,41515.0
2018-04-16 13:00:00,39.99,40.0,39.96,39.96,27842.0,36.2822,36.2913,36.255,36.255,27842.0
2018-04-16 13:05:00,39.97,40.0,39.95,39.99,35694.0,36.2641,36.2913,36.2459,36.2822,35694.0
2018-04-16 13:10:00,39.98,40.02,39.94,40.01,59972.0,36.2732,36.3095,36.2369,36.3004,59972.0
2018-04-16 13:15:00,40.0,40.01,39.94,39.96,24844.0,36.2913,36.3004,36.2369,36.255,24844.0
2018-04-16 13:20:00,39.96,40.0,39.95,39.97,22862.0,36.255,36.2913,36.2459,36.2641,22862.0
2018-04-16 13:25:00,39.96,39.97,39.91,39.93,17599.0,36.255,36.2641,36.2097,36.2278,17599.0
2018-04-16 13:30:00,39.92,39.95,39.92,39.93,29149.0,36.2187,36.2459,36.2187,36.2278,29149.0
2018-04-16 13:35:00,39.92,39.96,39.91,39.96,14953.0,36.2187,36.255,36.2097,36.255,14953.0
2018-04-16 13:40:00,39.97,39.98,39.92,39.95,29489.0,36.2641,36.2732,36.2187,36.2459,29489.0
2018-04-16 13:45:00,39.95,39.99,39.94,39.98,31651.0,36.2459,36.2822,36.2369,36.2732,31651.0
2018-04-16 13:50:00,39.98,39.98,39.93,39.97,25102.0,36.2732,36.2732,36.2278,36.2641,25102.0
2018-04-16 13:55:00,39.97,40.01,39.93,40.0,56404.0,36.2641,36.3004,36.2278,36.2913,56404.0
2018-04-16 14:00:00,40.0,40.01,39.91,39.91,43269.0,36.2913,36.3004,36.2097,36.2097,43269.0
2018-04-16 14:05:00,39.91,39.94,39.91,39.93,32646.0,36.2097,36.2369,36.2097,36.2278,32646.0
2018-04-16 14:10:00,39.93,39.97,39.92,39.94,31115.0,36.2278,36.2641,36.2187,36.2369,31115.0
2018-04-16 14:15:00,39.94,39.95,39.91,39.94,32060.0,36.2369,36.2459,36.2097,36.2369,32060.0
2018-04-16 14:20:00,39.94,39.95,39.88,39.88,45522.0,36.2369,36.2459,36.1824,36.1824,45522.0
2018-04-16 14:25:00,39.88,39.89,39.85,39.88,41143.0,36.1824,36.1915,36.1552,36.1824,41143.0
2018-04-16 14:30:00,39.87,39.92,39.87,39.91,29727.0,36.1734,36.2187,36.1734,36.2097,29727.0
2018-04-16 14:35:00,39.92,39.93,39.91,39.92,34032.0,36.2187,36.2278,36.2097,36.2187,34032.0
2018-04-16 14:40:00,39.92,39.93,39.86,39.87,25180.0,36.2187,36.2278,36.1643,36.1734,25180.0
2018-04-16 14:45:00,39.88,39.92,39.87,39.92,27031.0,36.1824,36.2187,36.1734,36.2187,27031.0
2018-04-16 14:50:00,39.92,39.93,39.87,39.89,24573.0,36.2187,36.2278,36.1734,36.1915,24573.0
2018-04-16 14:55:00,39.89,39.91,39.89,39.91,13377.0,36.1915,36.2097,36.1915,36.2097,13377.0
2018-04-16 15:00:00,39.91,39.94,39.9,39.92,32478.0,36.2097,36.2369,36.2006,36.2187,32478.0
2018-04-16 15:05:00,39.92,39.94,39.87,39.93,39114.0,36.2187,36.2369,36.1734,36.2278,39114.0
2018-04-16 15:10:00,39.92,39.93,39.89,39.9,44240.0,36.2187,36.2278,36.1915,36.2006,44240.0
2018-04-16 15:15:00,39.9,39.9,39.85,39.9,27905.0,36.2006,36.2006,36.1552,36.2006,27905.0
2018-04-16 15:20:00,39.9,39.9,39.85,39.88,22993.0,36.2006,36.2006,36.1552,36.1824,22993.0
2018-04-16 15:25:00,39.88,39.92,39.87,39.91,28809.0,36.1824,36.2187,36.1734,36.2097,28809.0
2018-04-16 15:30:00,39.9,39.95,39.89,39.95,44314.0,36.2006,36.2459,36.1915,36.2459,44314.0
2018-04-16 15:35:00,39.94,39.95,39.92,39.95,50725.0,36.2369,36.2459,36.2187,36.2459,50725.0
2018-04-16 15:40:00,39.94,39.96,39.92,39.96,58276.0,36.2369,36.255,36.2187,36.255,58276.0
2018-04-16 15:45:00,39.96,39.97,39.93,39.95,89975.0,36.255,36.2641,36.2278,36.2459,89975.0
2018-04-16 15:50:00,39.97,39.98,39.96,39.97,117419.0,36.2641,36.2732,36.255,36.2641,117419.0
2018-04-16 15:55:00,39.97,39.99,39.92,39.93,320002.0,36.2641,36.2822,36.2187,36.2278,320002.0
2018-04-17 09:30:00,40.12,40.3,39.91,39.96,313692.0,36.4002,36.5635,36.2097,36.255,313692.0
2018-04-17 09:35:00,39.96,40.04,39.81,39.95,194012.0,36.255,36.3276,36.1189,36.2459,194012.0
2018-04-17 09:40:00,39.94,39.99,39.85,39.93,132266.0,36.2369,36.2822,36.1552,36.2278,132266.0
2018-04-17 09:45:00,39.94,40.02,39.92,39.96,115653.0,36.2369,36.3095,36.2187,36.255,115653.0
2018-04-17 09:50:00,39.96,40.01,39.93,39.96,81789.0,36.255,36.3004,36.2278,36.255,81789.0
2018-04-17 09:55:00,39.96,40.02,39.93,39.98,75545.0,36.255,36.3095,36.2278,36.2732,75545.0
2018-04-17 10:00:00,39.98,40.1,39.97,40.09,140763.0,36.2732,36.382,36.2641,36.373,140763.0
2018-04-17 10:05:00,40.09,40.22,40.09,40.19,117481.0,36.373,36.4909,36.373,36.4637,117481.0
2018-04-17 10:10:00,40.19,40.28,40.16,40.27,114521.0,36.4637,36.5453,36.4365,36.5363,114521.0
2018-04-17 10:15:00,40.27,40.34,40.24,40.32,150437.0,36.5363,36.5998,36.5091,36.5816,150437.0
2018-04-17 10:20:00,40.32,40.4,40.31,40.34,141381.0,36.5816,36.6542,36.5726,36.5998,141381.0
2018-04-17 10:25:00,40.33,40.39,40.29,40.32,94567.0,36.5907,36.6451,36.5544,36.5816,94567.0
2018-04-17 10:30:00,40.32,40.38,40.31,40.38,98860.0,36.5816,36.6361,36.5726,36.6361,98860.0
2018-04-17 10:35:00,40.38,40.5,40.37,40.49,146189.0,36.6361,36.7449,36.627,36.7359,146189.0
2018-04-17 10:40:00,40.49,40.5,40.43,40.49,71102.0,36.7359,36.7449,36.6814,36.7359,71102.0
2018-04-17 10:45:00,40.48,40.49,40.4,40.44,50564.0,36.7268,36.7359,36.6542,36.6905,50564.0
2018-04-17 10:50:00,40.45,40.53,40.44,40.51,71016.0,36.6996,36.7722,36.6905,36.754,71016.0
2018-04-17 10:55:00,40.51,40.54,40.46,40.54,89826.0,36.754,36.7812,36.7087,36.7812,89826.0
2018-04-17 11:00:00,40.55,40.58,40.45,40.5,113507.0,36.7903,36.8175,36.6996,36.7449,113507.0
2018-04-17 11:05:00,40.5,40.53,40.4,40.42,105748.0,36.7449,36.7722,36.6542,36.6724,105748.0
2018-04-17 11:10:00,40.42,40.44,40.33,40.33,73627.0,36.6724,36.6905,36.5907,36.5907,73627.0
2018-04-17 11:15:00,40.33,40.36,40.27,40.31,121342.0,36.5907,36.6179,36.5363,36.5726,121342.0
2018-04-17 11:20:00,40.31,40.34,40.29,40.3,144363.0,36.5726,36.5998,36.5544,36.5635,144363.0
2018-04-17 11:25:00,40.31,40.39,40.3,40.33,267237.0,36.5726,36.6451,36.5635,36.5907,267237.0
2018-04-17 11:30:00,40.33,40.36,40.22,40.22,103527.0,36.5907,36.6179,36.4909,36.4909,103527.0
2018-04-17 11:35:00,40.21,40.22,40.14,40.19,68556.0,36.4818,36.4909,36.4183,36.4637,68556.0
2018-04-17 11:40:00,40.19,40.32,40.08,40.09,250673.0,36.4637,36.5816,36.3639,36.373,250673.0
2018-04-17 11:45:00,40.1,40.14,40.07,40.08,54577.0,36.382,36.4183,36.3548,36.3639,54577.0
2018-04-17 11:50:00,40.07,40.13,40.06,40.06,96323.0,36.3548,36.4093,36.3457,36.3457,96323.0
2018-04-17 11:55:00,40.07,40.07,40.01,40.02,84623.0,36.3548,36.3548,36.3004,36.3095,84623.0
2018-04-17 12:00:00,40.03,40.1,40.02,40.1,74424.0,36.3185,36.382,36.3095,36.382,74424.0
2018-04-17 12:05:00,40.1,40.1,40.05,40.06,52032.0,36.382,36.382,36.3367,36.3457,52032.0
2018-04-17 12:10:00,40.06,40.07,40.02,40.07,56983.0,36.3457,36.3548,36.3095,36.3548,56983.0
2018-04-17 12:15:00,40.06,40.09,40.04,40.09,38450.0,36.3457,36.373,36.3276,36.373,38450.0
2018-04-17 12:20:00,40.09,40.11,40.07,40.08,63282.0,36.373,36.3911,36.3548,36.3639,63282.0
2018-04-17 12:25:00,40.09,40.17,40.08,40.16,51486.0,36.373,36.4455,36.3639,36.4365,51486.0
2018-04-17 12:30:00,40.17,40.22,40.16,40.18,58868.0,36.4455,36.4909,36.4365,36.4546,58868.0
2018-04-17 12:35:00,40.18,40.18,40.09,40.14,75799.0,36.4546,36.4546,36.373,36.4183,75799.0
2018-04-17 12:40:00,40.14,40.15,40.08,40.1,55743.0,36.4183,36.4274,36.3639,36.382,55743.0
2018-04-17 12:45:00,40.1,40.12,40.09,40.1,41813.0,36.382,36.4002,36.373,36.382,41813.0
2018-04-17 12:50:00,40.09,40.17,40.09,40.14,46093.0,36.373,36.4455,36.373,36.4183,46093.0
2018-04-17 12:55:00,40.14,40.17,40.12,40.13,45342.0,36.4183,36.4455,36.4002,36.4093,45342.0
2018-04-17 13:00:00,40.14,40.19,40.12,40.15,58670.0,36.4183,36.4637,36.4002,36.4274,58670.0
2018-04-17 13:05:00,40.14,40.19,40.12,40.16,62192.0,36.4183,36.4637,36.4002,36.4365,62192.0
2018-04-17 13:10:00,40.15,40.21,40.15,40.18,36125.0,36.4274,36.4818,36.4274,36.4546,36125.0
2018-04-17 13:15:00,40.18,40.18,40.1,40.14,50240.0,36.4546,36.4546,36.382,36.4183,50240.0
2018-04-17 13:20:00,40.13,40.22,40.08,40.21,50741.0,36.4093,36.4909,36.3639,36.4818,50741.0
2018-04-17 13:25:00,40.21,40.22,40.17,40.21,64551.0,36.4818,36.4909,36.4455,36.4818,64551.0
2018-04-17 13:30:00,40.2,40.22,40.17,40.19,47083.0,36.4728,36.4909,36.4455,36.4637,47083.0
2018-04-17 13:35:00,40.18,40.19,40.14,40.15,40330.0,36.4546,36.4637,36.4183,36.4274,40330.0
2018-04-17 13:40:00,40.15,40.16,40.12,40.16,22848.0,36.4274,36.4365,36.4002,36.4365,22848.0
2018-04-17 13:45:00,40.15,40.23,40.15,40.22,56359.0,36.4274,36.5,36.4274,36.4909,56359.0
2018-04-17 13:50:00,40.21,40.22,40.16,40.2,39452.0,36.4818,36.4909,36.4365,36.4728,39452.0
2018-04-17 13:55:00,40.2,40.23,40.17,40.22,151163.0,36.4728,36.5,36.4455,36.4909,151163.0
2018-04-17 14:00:00,40.21,40.28,40.2,40.25,71827.0,36.4818,36.5453,36.4728,36.5181,71827.0
2018-04-17 14:05:00,40.25,40.25,40.2,40.21,53015.0,36.5181,36.5181,36.4728,36.4818,53015.0
2018-04-17 14:10:00,40.2,40.25,40.18,40.21,159644.0,36.4728,36.5181,36.4546,36.4818,159644.0
2018-04-17 14:15:00,40.21,40.22,40.19,40.2,173209.0,36.4818,36.4909,36.4637,36.4728,173209.0
2018-04-17 14:20:00,40.2,40.22,40.18,40.2,61332.0,36.4728,36.4909,36.4546,36.4728,61332.0
2018-04-17 14:25:00,40.19,40.28,40.18,40.28,153852.0,36.4637,36.5453,36.4546,36.5453,153852.0
2018-04-17 14:30:00,40.27,40.32,40.27,40.3,75476.0,36.5363,36.5816,36.5363,36.5635,75476.0
2018-04-17 14:35:00,40.3,40.33,40.3,40.31,85931.0,36.5635,36.5907,36.5635,36.5726,85931.0
2018-04-17 14:40:00,40.31,40.36,40.3,40.32,97645.0,36.5726,36.6179,36.5635,36.5816,97645.0
2018-04-17 14:45:00,40.33,40.37,40.28,40.36,93772.0,36.5907,36.627,36.5453,36.6179,93772.0
2018-04-17 14:50:00,40.37,40.4,40.37,40.39,54408.0,36.627,36.6542,36.627,36.6451,54408.0
2018-04-17 14:55:00,40.4,40.4,40.33,40.36,78754.0,36.6542,36.6542,36.5907,36.6179,78754.0
2018-04-17 15:00:00,40.36,40.37,40.31,40.31,59862.0,36.6179,36.627,36.5726,36.5726,59862.0
2018-04-17 15:05:00,40.32,40.33,40.29,40.3,76464.0,36.5816,36.5907,36.5544,36.5635,76464.0
2018-04-17 15:10:00,40.29,40.33,40.28,40.3,75466.0,36.5544,36.5907,36.5453,36.5635,75466.0
2018-04-17 15:15:00,40.3,40.39,40.28,40.38,63697.0,36.5635,36.6451,36.5453,36.6361,63697.0
2018-04-17 15:20:00,40.38,40.38,40.33,40.35,83183.0,36.6361,36.6361,36.5907,36.6089,83183.0
2018-04-17 15:25:00,40.34,40.36,40.32,40.36,86095.0,36.5998,36.6179,36.5816,36.6179,86095.0
2018-04-17 15:30:00,40.36,40.41,40.35,40.39,114542.0,36.6179,36.6633,36.6089,36.6451,114542.0
2018-04-17 15:35:00,40.39,40.46,40.38,40.43,106435.0,36.6451,36.7087,36.6361,36.6814,106435.0
2018-04-17 15:40:00,40.42,40.43,40.37,40.38,108538.0,36.6724,36.6814,36.627,36.6361,108538.0
2018-04-17 15:45:00,40.38,40.39,40.34,40.36,295958.0,36.6361,36.6451,36.5998,36.6179,295958.0
2018-04-17 15:50:00,40.36,40.36,40.3,40.33,203443.0,36.6179,36.6179,36.5635,36.5907,203443.0
2018-04-17 15:55:00,40.33,40.33,40.23,40.27,658374.0,36.5907,36.5907,36.5,36.5363,658374.0
2018-04-18 09:30:00,40.5,40.5,40.24,40.27,384075.0,36.7449,36.7449,36.5091,36.5363,384075.0
2018-04-18 09:35:00,40.27,40.28,40.03,40.04,134702.0,36.5363,36.5453,36.3185,36.3276,134702.0
2018-04-18 09:40:00,40.03,40.08,39.95,40.04,222062.0,36.3185,36.3639,36.2459,36.3276,222062.0
2018-04-18 09:45:00,40.04,40.19,40.02,40.16,177930.0,36.3276,36.4637,36.3095,36.4365,177930.0
2018-04-18 09:50:00,40.16,40.26,40.13,40.17,145452.0,36.4365,36.5272,36.4093,36.4455,145452.0
2018-04-18 09:55:00,40.17,40.17,39.98,40.0,131708.0,36.4455,36.4455,36.2732,36.2913,131708.0
2018-04-18 10:00:00,40.02,40.03,39.77,39.77,270243.0,36.3095,36.3185,36.0826,36.0826,270243.0
2018-04-18 10:05:00,39.77,39.85,39.71,39.73,139059.0,36.0826,36.1552,36.0282,36.0463,139059.0
2018-04-18 10:10:00,39.73,39.73,39.51,39.54,196294.0,36.0463,36.0463,35.8467,35.874,196294.0
2018-04-18 10:15:00,39.53,39.69,39.52,39.69,164199.0,35.8649,36.0101,35.8558,36.0101,164199.0
2018-04-18 10:20:00,39.69,39.73,39.62,39.71,238056.0,36.0101,36.0463,35.9465,36.0282,238056.0
2018-04-18 10:25:00,39.7,39.82,39.68,39.81,124698.0,36.0191,36.128,36.001,36.1189,124698.0
2018-04-18 10:30:00,39.8,39.84,39.78,39.79,84731.0,36.1099,36.1461,36.0917,36.1008,84731.0
2018-04-18 10:35:00,39.8,39.85,39.78,39.81,62645.0,36.1099,36.1552,36.0917,36.1189,62645.0
2018-04-18 10:40:00,39.81,39.84,39.76,39.79,85092.0,36.1189,36.1461,36.0736,36.1008,85092.0
2018-04-18 10:45:00,39.8,39.8,39.72,39.73,96213.0,36.1099,36.1099,36.0373,36.0463,96213.0
2018-04-18 10:50:00,39.73,39.73,39.68,39.71,79409.0,36.0463,36.0463,36.001,36.0282,79409.0
2018-04-18 10:55:00,39.71,39.77,39.7,39.73,51166.0,36.0282,36.0826,36.0191,36.0463,51166.0
2018-04-18 11:00:00,39.73,39.84,39.72,39.83,81350.0,36.0463,36.1461,36.0373,36.1371,81350.0
2018-04-18 11:05:00,39.83,39.89,39.82,39.85,71426.0,36.1371,36.1915,36.128,36.1552,71426.0
2018-04-18 11:10:00,39.86,39.87,39.82,39.82,127505.0,36.1643,36.1734,36.128,36.128,127505.0
2018-04-18 11:15:00,39.83,39.84,39.76,39.79,84797.0,36.1371,36.1461,36.0736,36.1008,84797.0
2018-04-18 11:20:00,39.78,39.89,39.78,39.89,101092.0,36.0917,36.1915,36.0917,36.1915,101092.0
2018-04-18 11:25:00,39.88,39.97,39.88,39.88,72769.0,36.1824,36.2641,36.1824,36.1824,72769.0
2018-04-18 11:30:00,39.88,39.91,39.86,39.9,67045.0,36.1824,36.2097,36.1643,36.2006,67045.0
2018-04-18 11:35:00,39.89,39.95,39.89,39.92,63649.0,36.1915,36.2459,36.1915,36.2187,63649.0
2018-04-18 11:40:00,39.91,39.96,39.88,39.88,62739.0,36.2097,36.255,36.1824,36.1824,62739.0
2018-04-18 11:45:00,39.88,39.89,39.82,39.88,65019.0,36.1824,36.1915,36.128,36.1824,65019.0
2018-04-18 11:50:00,39.88,39.97,39.87,39.97,69432.0,36.1824,36.2641,36.1734,36.2641,69432.0
2018-04-18 11:55:00,39.97,39.98,39.91,39.92,76707.0,36.2641,36.2732,36.2097,36.2187,76707.0
2018-04-18 12:00:00,39.93,39.98,39.93,39.96,45095.0,36.2278,36.2732,36.2278,36.255,45095.0
2018-04-18 12:05:00,39.96,40.03,39.92,40.02,157776.0,36.255,36.3185,36.2187,36.3095,157776.0
2018-04-18 12:10:00,40.03,40.08,40.0,40.07,194415.0,36.3185,36.3639,36.2913,36.3548,194415.0
2018-04-18 12:15:00,40.07,40.14,40.06,40.12,193112.0,36.3548,36.4183,36.3457,36.4002,193112.0
2018-04-18 12:20:00,40.13,40.16,40.11,40.15,71660.0,36.4093,36.4365,36.3911,36.4274,71660.0
2018-04-18 12:25:00,40.16,40.2,40.09,40.09,281720.0,36.4365,36.4728,36.373,36.373,281720.0
2018-04-18 12:30:00,40.09,40.11,40.02,40.03,139031.0,36.373,36.3911,36.3095,36.3185,139031.0
2018-04-18 12:35:00,40.03,40.04,39.88,39.93,92161.0,36.3185,36.3276,36.1824,36.2278,92161.0
2018-04-18 12:40:00,39.93,39.95,39.9,39.92,218803.0,36.2278,36.2459,36.2006,36.2187,218803.0
2018-04-18 12:45:00,39.92,40.02,39.88,39.96,145894.0,36.2187,36.3095,36.1824,36.255,145894.0
2018-04-18 12:50:00,39.96,39.97,39.93,39.96,41527.0,36.255,36.2641,36.2278,36.255,41527.0
2018-04-18 12:55:00,39.96,40.02,39.96,40.01,35249.0,36.255,36.3095,36.255,36.3004,35249.0
2018-04-18 13:00:00,40.01,40.09,40.01,40.09,71262.0,36.3004,36.373,36.3004,36.373,71262.0
2018-04-18 13:05:00,40.09,40.13,40.07,40.12,119356.0,36.373,36.4093,36.3548,36.4002,119356.0
2018-04-18 13:10:00,40.12,40.13,40.04,40.11,67186.0,36.4002,36.4093,36.3276,36.3911,67186.0
2018-04-18 13:15:00,40.11,40.13,40.08,40.12,52671.0,36.3911,36.4093,36.3639,36.4002,52671.0
2018-04-18 13:20:00,40.11,40.24,40.11,40.13,174616.0,36.3911,36.5091,36.3911,36.4093,174616.0
2018-04-18 13:25:00,40.14,40.17,40.11,40.16,113007.0,36.4183,36.4455,36.3911,36.4365,113007.0
2018-04-18 13:30:00,40.17,40.17,40.1,40.12,85864.0,36.4455,36.4455,36.382,36.4002,85864.0
2018-04-18 13:35:00,40.11,40.15,40.11,40.14,60094.0,36.3911,36.4274,36.3911,36.4183,60094.0
2018-04-18 13:40:00,40.14,40.18,40.12,40.16,81369.0,36.4183,36.4546,36.4002,36.4365,81369.0
2018-04-18 13:45:00,40.15,40.2,40.14,40.2,66852.0,36.4274,36.4728,36.4183,36.4728,66852.0
2018-04-18 13:50:00,40.2,40.25,40.19,40.21,78955.0,36.4728,36.5181,36.4637,36.4818,78955.0
2018-04-18 13:55:00,40.2,40.21,40.14,40.15,52086.0,36.4728,36.4818,36.4183,36.4274,52086.0
2018-04-18 14:00:00,40.14,40.19,40.09,40.19,73026.0,36.4183,36.4637,36.373,36.4637,73026.0
2018-04-18 14:05:00,40.19,40.26,40.18,40.23,51667.0,36.4637,36.5272,36.4546,36.5,51667.0
2018-04-18 14:10:00,40.23,40.32,40.22,40.32,114329.0,36.5,36.5816,36.4909,36.5816,114329.0
2018-04-18 14:15:00,40.32,40.35,40.3,40.34,69502.0,36.5816,36.6089,36.5635,36.5998,69502.0
2018-04-18 14:20:00,40.34,40.35,40.26,40.26,92209.0,36.5998,36.6089,36.5272,36.5272,92209.0
2018-04-18 14:25:00,40.27,40.34,40.25,40.34,81390.0,36.5363,36.5998,36.5181,36.5998,81390.0
2018-04-18 14:30:00,40.33,40.35,40.31,40.34,60564.0,36.5907,36.6089,36.5726,36.5998,60564.0
2018-04-18 14:35:00,40.34,40.35,40.26,40.26,95092.0,36.5998,36.6089,36.5272,36.5272,95092.0
2018-04-18 14:40:00,40.27,40.3,40.25,40.29,69322.0,36.5363,36.5635,36.5181,36.5544,69322.0
2018-04-18 14:45:00,40.29,40.32,40.25,40.32,83787.0,36.5544,36.5816,36.5181,36.5816,83787.0
2018-04-18 14:50:00,40.31,40.35,40.3,40.35,50725.0,36.5726,36.6089,36.5635,36.6089,50725.0
2018-04-18 14:55:00,40.35,40.37,40.27,40.3,87338.0,36.6089,36.627,36.5363,36.5635,87338.0
2018-04-18 15:00:00,40.29,40.32,40.27,40.31,81004.0,36.5544,36.5816,36.5363,36.5726,81004.0
2018-04-18 15:05:00,40.31,40.32,40.28,40.29,41236.0,36.5726,36.5816,36.5453,36.5544,41236.0
2018-04-18 15:10:00,40.29,40.33,40.27,40.27,65613.0,36.5544,36.5907,36.5363,36.5363,65613.0
2018-04-18 15:15:00,40.27,40.31,40.27,40.3,42232.0,36.5363,36.5726,36.5363,36.5635,42232.0
2018-04-18 15:20:00,40.3,40.3,40.26,40.26,54810.0,36.5635,36.5635,36.5272,36.5272,54810.0
2018-04-18 15:25:00,40.27,40.27,40.24,40.27,83555.0,36.5363,36.5363,36.5091,36.5363,83555.0
2018-04-18 15:30:00,40.26,40.28,40.25,40.27,69437.0,36.5272,36.5453,36.5181,36.5363,69437.0
2018-04-18 15:35:00,40.27,40.28,40.22,40.23,66381.0,36.5363,36.5453,36.4909,36.5,66381.0
2018-04-18 15:40:00,40.23,40.24,40.2,40.22,147498.0,36.5,36.5091,36.4728,36.4909,147498.0
2018-04-18 15:45:00,40.23,40.23,40.18,40.19,137826.0,36.5,36.5,36.4546,36.4637,137826.0
2018-04-18 15:50:00,40.18,40.19,40.15,40.18,131351.0,36.4546,36.4637,36.4274,36.4546,131351.0
2018-04-18 15:55:00,40.18,40.2,40.15,40.19,306812.0,36.4546,36.4728,36.4274,36.4637,306812.0
2018-04-19 09:30:00,40.14,40.34,39.53,39.55,793353.0,36.4183,36.5998,35.8649,35.883,793353.0
2018-04-19 09:35:00,39.54,39.62,39.24,39.42,638854.0,35.874,35.9465,35.6018,35.7651,638854.0
2018-04-19 09:40:00,39.42,39.56,39.26,39.3,316233.0,35.7651,35.8921,35.6199,35.6562,316233.0
2018-04-19 09:45:00,39.3,39.48,39.25,39.37,273401.0,35.6562,35.8195,35.6108,35.7197,273401.0
2018-04-19 09:50:00,39.36,39.43,39.33,39.39,184245.0,35.7106,35.7742,35.6834,35.7379,184245.0
2018-04-19 09:55:00,39.4,39.42,39.31,39.33,145180.0,35.7469,35.7651,35.6653,35.6834,145180.0
2018-04-19 10:00:00,39.33,39.33,39.21,39.26,254377.0,35.6834,35.6834,35.5746,35.6199,254377.0
2018-04-19 10:05:00,39.25,39.27,39.17,39.19,245099.0,35.6108,35.629,35.5383,35.5564,245099.0
2018-04-19 10:10:00,39.19,39.21,39.07,39.21,498379.0,35.5564,35.5746,35.4475,35.5746,498379.0
2018-04-19 10:15:00,39.2,39.38,39.19,39.32,274598.0,35.5655,35.7288,35.5564,35.6744,274598.0
2018-04-19 10:20:00,39.32,39.32,39.11,39.16,173992.0,35.6744,35.6744,35.4838,35.5292,173992.0
2018-04-19 10:25:00,39.17,39.2,39.06,39.08,145406.0,35.5383,35.5655,35.4385,35.4566,145406.0
2018-04-19 10:30:00,39.07,39.12,39.02,39.09,196710.0,35.4475,35.4929,35.4022,35.4657,196710.0
2018-04-19 10:35:00,39.1,39.11,39.04,39.1,130283.0,35.4748,35.4838,35.4203,35.4748,130283.0
2018-04-19 10:40:00,39.1,39.11,38.91,38.91,353704.0,35.4748,35.4838,35.3024,35.3024,353704.0
2018-04-19 10:45:00,38.91,38.98,38.88,38.98,143566.0,35.3024,35.3659,35.2752,35.3659,143566.0
2018-04-19 10:50:00,38.98,39.0,38.9,38.91,175568.0,35.3659,35.384,35.2933,35.3024,175568.0
2018-04-19 10:55:00,38.92,38.92,38.74,38.9,362212.0,35.3114,35.3114,35.1481,35.2933,362212.0
2018-04-19 11:00:00,38.9,38.91,38.68,38.77,321606.0,35.2933,35.3024,35.0937,35.1754,321606.0
2018-04-19 11:05:00,38.78,38.87,38.75,38.8,271888.0,35.1844,35.2661,35.1572,35.2026,271888.0
2018-04-19 11:10:00,38.8,38.82,38.68,38.74,208084.0,35.2026,35.2207,35.0937,35.1481,208084.0
2018-04-19 11:15:00,38.74,38.8,38.7,38.8,140311.0,35.1481,35.2026,35.1118,35.2026,140311.0
2018-04-19 11:20:00,38.81,38.97,38.78,38.91,314822.0,35.2116,35.3568,35.1844,35.3024,314822.0
2018-04-19 11:25:00,38.91,38.99,38.84,38.99,122240.0,35.3024,35.375,35.2389,35.375,122240.0
2018-04-19 11:30:00,38.98,39.0,38.88,38.9,101466.0,35.3659,35.384,35.2752,35.2933,101466.0
2018-04-19 11:35:00,38.91,38.93,38.83,38.84,85197.0,35.3024,35.3205,35.2298,35.2389,85197.0
2018-04-19 11:40:00,38.84,38.85,38.71,38.72,111865.0,35.2389,35.2479,35.1209,35.13,111865.0
2018-04-19 11:45:00,38.73,38.77,38.64,38.69,256312.0,35.1391,35.1754,35.0574,35.1028,256312.0
2018-04-19 11:50:00,38.69,38.73,38.62,38.68,92688.0,35.1028,35.1391,35.0393,35.0937,92688.0
2018-04-19 11:55:00,38.68,38.84,38.67,38.67,126361.0,35.0937,35.2389,35.0846,35.0846,126361.0
2018-04-19 12:00:00,38.67,38.71,38.61,38.7,197144.0,35.0846,35.1209,35.0302,35.1118,197144.0
2018-04-19 12:05:00,38.7,38.75,38.65,38.73,63159.0,35.1118,35.1572,35.0665,35.1391,63159.0
2018-04-19 12:10:00,38.73,38.84,38.7,38.84,83110.0,35.1391,35.2389,35.1118,35.2389,83110.0
2018-04-19 12:15:00,38.84,38.92,38.83,38.9,118247.0,35.2389,35.3114,35.2298,35.2933,118247.0
2018-04-19 12:20:00,38.9,38.99,38.88,38.93,157938.0,35.2933,35.375,35.2752,35.3205,157938.0
2018-04-19 12:25:00,38.93,38.97,38.86,38.89,91651.0,35.3205,35.3568,35.257,35.2842,91651.0
2018-04-19 12:30:00,38.88,38.9,38.86,38.86,94262.0,35.2752,35.2933,35.257,35.257,94262.0
2018-04-19 12:35:00,38.85,38.93,38.8,38.91,87135.0,35.2479,35.3205,35.2026,35.3024,87135.0
2018-04-19 12:40:00,38.91,38.91,38.85,38.86,49608.0,35.3024,35.3024,35.2479,35.257,49608.0
2018-04-19 12:45:00,38.87,38.94,38.83,38.92,94459.0,35.2661,35.3296,35.2298,35.3114,94459.0
2018-04-19 12:50:00,38.93,39.03,38.91,38.98,146864.0,35.3205,35.4112,35.3024,35.3659,146864.0
2018-04-19 12:55:00,38.97,38.97,38.86,38.88,66106.0,35.3568,35.3568,35.257,35.2752,66106.0
2018-04-19 13:00:00,38.87,38.88,38.79,38.85,142377.0,35.2661,35.2752,35.1935,35.2479,142377.0
2018-04-19 13:05:00,38.84,38.94,38.84,38.89,267333.0,35.2389,35.3296,35.2389,35.2842,267333.0
2018-04-19 13:10:00,38.89,38.89,38.83,38.86,87641.0,35.2842,35.2842,35.2298,35.257,87641.0
2018-04-19 13:15:00,38.86,38.89,38.84,38.85,97126.0,35.257,35.2842,35.2389,35.2479,97126.0
2018-04-19 13:20:00,38.84,38.85,38.79,38.8,220367.0,35.2389,35.2479,35.1935,35.2026,220367.0
2018-04-19 13:25:00,38.8,38.81,38.75,38.76,81447.0,35.2026,35.2116,35.1572,35.1663,81447.0
2018-04-19 13:30:00,38.75,38.84,38.75,38.81,59913.0,35.1572,35.2389,35.1572,35.2116,59913.0
2018-04-19 13:35:00,38.8,38.84,38.77,38.82,76765.0,35.2026,35.2389,35.1754,35.2207,76765.0
2018-04-19 13:40:00,38.83,38.88,38.8,38.87,131618.0,35.2298,35.2752,35.2026,35.2661,131618.0
2018-04-19 13:45:00,38.88,38.88,38.82,38.82,75577.0,35.2752,35.2752,35.2207,35.2207,75577.0
2018-04-19 13:50:00,38.83,38.86,38.81,38.81,150849.0,35.2298,35.257,35.2116,35.2116,150849.0
2018-04-19 13:55:00,38.82,38.83,38.75,38.78,49603.0,35.2207,35.2298,35.1572,35.1844,49603.0
2018-04-19 14:00:00,38.77,38.8,38.75,38.75,73610.0,35.1754,35.2026,35.1572,35.1572,73610.0
2018-04-19 14:05:00,38.76,38.78,38.74,38.75,59088.0,35.1663,35.1844,35.1481,35.1572,59088.0
2018-04-19 14:10:00,38.75,38.8,38.75,38.75,68141.0,35.1572,35.2026,35.1572,35.1572,68141.0
2018-04-19 14:15:00,38.75,38.76,38.68,38.69,88701.0,35.1572,35.1663,35.0937,35.1028,88701.0
2018-04-19 14:20:00,38.69,38.72,38.65,38.67,80117.0,35.1028,35.13,35.0665,35.0846,80117.0
2018-04-19 14:25:00,38.67,38.74,38.66,38.74,67667.0,35.0846,35.1481,35.0755,35.1481,67667.0
2018-04-19 14:30:00,38.73,38.74,38.7,38.72,63251.0,35.1391,35.1481,35.1118,35.13,63251.0
2018-04-19 14:35:00,38.72,38.72,38.67,38.71,66272.0,35.13,35.13,35.0846,35.1209,66272.0
2018-04-19 14:40:00,38.71,38.72,38.68,38.69,67792.0,35.1209,35.13,35.0937,35.1028,67792.0
2018-04-19 14:45:00,38.68,38.7,38.66,38.66,81365.0,35.0937,35.1118,35.0755,35.0755,81365.0
2018-04-19 14:50:00,38.66,38.72,38.65,38.72,155254.0,35.0755,35.13,35.0665,35.13,155254.0
2018-04-19 14:55:00,38.72,38.77,38.71,38.76,126930.0,35.13,35.1754,35.1209,35.1663,126930.0
2018-04-19 15:00:00,38.76,38.84,38.75,38.82,111796.0,35.1663,35.2389,35.1572,35.2207,111796.0
2018-04-19 15:05:00,38.81,38.87,38.79,38.86,101743.0,35.2116,35.2661,35.1935,35.257,101743.0
2018-04-19 15:10:00,38.86,38.88,38.82,38.85,121162.0,35.257,35.2752,35.2207,35.2479,121162.0
2018-04-19 15:15:00,38.86,38.87,38.83,38.87,133853.0,35.257,35.2661,35.2298,35.2661,133853.0
2018-04-19 15:20:00,38.86,38.87,38.78,38.82,136130.0,35.257,35.2661,35.1844,35.2207,136130.0
2018-04-19 15:25:00,38.82,38.82,38.77,38.78,109427.0,35.2207,35.2207,35.1754,35.1844,109427.0
2018-04-19 15:30:00,38.77,38.83,38.75,38.82,205211.0,35.1754,35.2298,35.1572,35.2207,205211.0
2018-04-19 15:35:00,38.83,38.88,38.81,38.88,216086.0,35.2298,35.2752,35.2116,35.2752,216086.0
2018-04-19 15:40:00,38.88,38.91,38.86,38.9,280518.0,35.2752,35.3024,35.257,35.2933,280518.0
2018-04-19 15:45:00,38.89,38.91,38.85,38.91,423165.0,35.2842,35.3024,35.2479,35.3024,423165.0
2018-04-19 15:50:00,38.9,39.06,38.89,38.9,650466.0,35.2933,35.4385,35.2842,35.2933,650466.0
2018-04-19 15:55:00,38.89,38.93,38.87,38.88,978007.0,35.2842,35.3205,35.2661,35.2752,978007.0
2018-04-20 09:30:00,37.33,37.34,36.78,36.91,2486038.0,33.8689,33.8779,33.3699,33.4878,2486038.0
2018-04-20 09:35:00,36.9,36.95,36.5,36.94,1090703.0,33.4787,33.5241,33.1158,33.515,1090703.0
2018-04-20 09:40:00,36.95,36.96,36.71,36.86,730870.0,33.5241,33.5332,33.3063,33.4424,730870.0
2018-04-20 09:45:00,36.86,37.26,36.84,37.2,867275.0,33.4424,33.8054,33.4243,33.7509,867275.0
2018-04-20 09:50:00,37.2,37.35,37.11,37.29,630739.0,33.7509,33.887,33.6693,33.8326,630739.0
2018-04-20 09:55:00,37.3,37.48,36.99,37.39,788350.0,33.8416,34.005,33.5604,33.9233,788350.0
2018-04-20 10:00:00,37.4,37.44,37.22,37.23,373521.0,33.9324,33.9687,33.7691,33.7781,373521.0
2018-04-20 10:05:00,37.24,37.39,37.19,37.34,376620.0,33.7872,33.9233,33.7418,33.8779,376620.0
2018-04-20 10:10:00,37.34,37.34,36.99,37.01,596841.0,33.8779,33.8779,33.5604,33.5785,596841.0
2018-04-20 10:15:00,37.01,37.2,36.9,37.17,563078.0,33.5785,33.7509,33.4787,33.7237,563078.0
2018-04-20 10:20:00,37.18,37.26,37.12,37.18,292056.0,33.7328,33.8054,33.6783,33.7328,292056.0
2018-04-20 10:25:00,37.18,37.18,37.07,37.11,197902.0,33.7328,33.7328,33.633,33.6693,197902.0
2018-04-20 10:30:00,37.11,37.12,37.02,37.03,261304.0,33.6693,33.6783,33.5876,33.5967,261304.0
2018-04-20 10:35:00,37.04,37.28,36.99,37.2,343874.0,33.6058,33.8235,33.5604,33.7509,343874.0
2018-04-20 10:40:00,37.2,37.27,37.1,37.15,308539.0,33.7509,33.8144,33.6602,33.7056,308539.0
2018-04-20 10:45:00,37.15,37.15,37.02,37.05,279581.0,33.7056,33.7056,33.5876,33.6148,279581.0
2018-04-20 10:50:00,37.05,37.07,36.99,37.0,570981.0,33.6148,33.633,33.5604,33.5695,570981.0
2018-04-20 10:55:00,37.0,37.15,37.0,37.04,227702.0,33.5695,33.7056,33.5695,33.6058,227702.0
2018-04-20 11:00:00,37.04,37.11,36.99,37.03,230032.0,33.6058,33.6693,33.5604,33.5967,230032.0
2018-04-20 11:05:00,37.02,37.05,36.99,37.02,270596.0,33.5876,33.6148,33.5604,33.5876,270596.0
2018-04-20 11:10:00,37.02,37.08,36.99,37.07,234361.0,33.5876,33.642,33.5604,33.633,234361.0
2018-04-20 11:15:00,37.06,37.18,37.05,37.08,194639.0,33.6239,33.7328,33.6148,33.642,194639.0
2018-04-20 11:20:00,37.08,37.08,37.0,37.04,146499.0,33.642,33.642,33.5695,33.6058,146499.0
2018-04-20 11:25:00,37.04,37.08,37.01,37.05,166830.0,33.6058,33.642,33.5785,33.6148,166830.0
2018-04-20 11:30:00,37.06,37.08,37.0,37.06,214664.0,33.6239,33.642,33.5695,33.6239,214664.0
2018-04-20 11:35:00,37.06,37.13,37.01,37.1,157170.0,33.6239,33.6874,33.5785,33.6602,157170.0
2018-04-20 11:40:00,37.09,37.17,37.07,37.09,166593.0,33.6511,33.7237,33.633,33.6511,166593.0
2018-04-20 11:45:00,37.09,37.15,37.05,37.05,118332.0,33.6511,33.7056,33.6148,33.6148,118332.0
2018-04-20 11:50:00,37.05,37.09,37.0,37.03,142720.0,33.6148,33.6511,33.5695,33.5967,142720.0
2018-04-20 11:55:00,37.03,37.04,37.0,37.02,116936.0,33.5967,33.6058,33.5695,33.5876,116936.0
2018-04-20 12:00:00,37.02,37.02,36.91,36.95,397831.0,33.5876,33.5876,33.4878,33.5241,397831.0
2018-04-20 12:05:00,36.95,36.98,36.94,36.95,120507.0,33.5241,33.5513,33.515,33.5241,120507.0
2018-04-20 12:10:00,36.96,36.97,36.94,36.97,183170.0,33.5332,33.5422,33.515,33.5422,183170.0
2018-04-20 12:15:00,36.97,37.03,36.94,37.0,233895.0,33.5422,33.5967,33.515,33.5695,233895.0
2018-04-20 12:20:00,37.0,37.02,36.99,37.02,75847.0,33.5695,33.5876,33.5604,33.5876,75847.0
2018-04-20 12:25:00,37.02,37.04,37.0,37.01,82115.0,33.5876,33.6058,33.5695,33.5785,82115.0
2018-04-20 12:30:00,37.0,37.05,36.99,37.02,119138.0,33.5695,33.6148,33.5604,33.5876,119138.0
2018-04-20 12:35:00,37.01,37.07,37.0,37.03,112591.0,33.5785,33.633,33.5695,33.5967,112591.0
2018-04-20 12:40:00,37.03,37.05,37.0,37.0,85417.0,33.5967,33.6148,33.5695,33.5695,85417.0
2018-04-20 12:45:00,37.01,37.05,36.99,37.0,149964.0,33.5785,33.6148,33.5604,33.5695,149964.0
2018-04-20 12:50:00,37.0,37.14,36.99,37.09,196441.0,33.5695,33.6965,33.5604,33.6511,196441.0
2018-04-20 12:55:00,37.09,37.12,37.07,37.09,105914.0,33.6511,33.6783,33.633,33.6511,105914.0
2018-04-20 13:00:00,37.09,37.15,37.08,37.1,101055.0,33.6511,33.7056,33.642,33.6602,101055.0
2018-04-20 13:05:00,37.11,37.14,37.1,37.13,126345.0,33.6693,33.6965,33.6602,33.6874,126345.0
2018-04-20 13:10:00,37.13,37.17,37.08,37.12,122212.0,33.6874,33.7237,33.642,33.6783,122212.0
2018-04-20 13:15:00,37.12,37.12,37.02,37.02,106312.0,33.6783,33.6783,33.5876,33.5876,106312.0
2018-04-20 13:20:00,37.02,37.05,36.99,37.0,200797.0,33.5876,33.6148,33.5604,33.5695,200797.0
2018-04-20 13:25:00,37.01,37.05,37.0,37.05,101902.0,33.5785,33.6148,33.5695,33.6148,101902.0
2018-04-20 13:30:00,37.04,37.06,37.0,37.0,66824.0,33.6058,33.6239,33.5695,33.5695,66824.0
2018-04-20 13:35:00,37.0,37.06,37.0,37.05,90795.0,33.5695,33.6239,33.5695,33.6148,90795.0
2018-04-20 13:40:00,37.05,37.13,37.04,37.12,110765.0,33.6148,33.6874,33.6058,33.6783,110765.0
2018-04-20 13:45:00,37.13,37.13,37.08,37.12,95215.0,33.6874,33.6874,33.642,33.6783,95215.0
2018-04-20 13:50:00,37.12,37.12,37.09,37.1,194162.0,33.6783,33.6783,33.6511,33.6602,194162.0
2018-04-20 13:55:00,37.11,37.13,37.06,37.11,187933.0,33.6693,33.6874,33.6239,33.6693,187933.0
2018-04-20 14:00:00,37.11,37.12,37.07,37.07,78405.0,33.6693,33.6783,33.633,33.633,78405.0
2018-04-20 14:05:00,37.07,37.12,37.07,37.12,107513.0,33.633,33.6783,33.633,33.6783,107513.0
2018-04-20 14:10:00,37.11,37.11,37.04,37.06,118457.0,33.6693,33.6693,33.6058,33.6239,118457.0
2018-04-20 14:15:00,37.05,37.06,37.0,37.01,94901.0,33.6148,33.6239,33.5695,33.5785,94901.0
2018-04-20 14:20:00,37.01,37.08,37.0,37.07,106333.0,33.5785,33.642,33.5695,33.633,106333.0
2018-04-20 14:25:00,37.08,37.08,37.04,37.05,64865.0,33.642,33.642,33.6058,33.6148,64865.0
2018-04-20 14:30:00,37.06,37.08,37.04,37.08,117436.0,33.6239,33.642,33.6058,33.642,117436.0
2018-04-20 14:35:00,37.07,37.09,37.05,37.08,165026.0,33.633,33.6511,33.6148,33.642,165026.0
2018-04-20 14:40:00,37.07,37.11,37.06,37.11,120177.0,33.633,33.6693,33.6239,33.6693,120177.0
2018-04-20 14:45:00,37.1,37.13,37.06,37.07,99936.0,33.6602,33.6874,33.6239,33.633,99936.0
2018-04-20 14:50:00,37.07,37.08,37.05,37.08,122282.0,33.633,33.642,33.6148,33.642,122282.0
2018-04-20 14:55:00,37.08,37.11,37.06,37.1,89944.0,33.642,33.6693,33.6239,33.6602,89944.0
2018-04-20 15:00:00,37.09,37.12,37.07,37.12,141302.0,33.6511,33.6783,33.633,33.6783,141302.0
2018-04-20 15:05:00,37.12,37.13,37.05,37.05,164606.0,33.6783,33.6874,33.6148,33.6148,164606.0
2018-04-20 15:10:00,37.06,37.17,37.04,37.16,173714.0,33.6239,33.7237,33.6058,33.7146,173714.0
2018-04-20 15:15:00,37.15,37.17,37.14,37.16,245360.0,33.7056,33.7237,33.6965,33.7146,245360.0
2018-04-20 15:20:00,37.17,37.19,37.15,37.18,174257.0,33.7237,33.7418,33.7056,33.7328,174257.0
2018-04-20 15:25:00,37.18,37.21,37.15,37.16,179711.0,33.7328,33.76,33.7056,33.7146,179711.0
2018-04-20 15:30:00,37.16,37.23,37.15,37.23,255916.0,33.7146,33.7781,33.7056,33.7781,255916.0
2018-04-20 15:35:00,37.23,37.31,37.22,37.3,371543.0,33.7781,33.8507,33.7691,33.8416,371543.0
2018-04-20 15:40:00,37.3,37.34,37.28,37.34,298504.0,33.8416,33.8779,33.8235,33.8779,298504.0
2018-04-20 15:45:00,37.33,37.35,37.3,37.35,268202.0,33.8689,33.887,33.8416,33.887,268202.0
2018-04-20 15:50:00,37.35,37.45,37.35,37.45,524142.0,33.887,33.9777,33.887,33.9777,524142.0
2018-04-20 15:55:00,37.44,37.47,37.41,37.44,951580.0,33.9687,33.9959,33.9414,33.9687,951580.0
2018-04-23 09:30:00,37.44,37.76,37.41,37.67,610457.0,33.9687,34.259,33.9414,34.1773,610457.0
2018-04-23 09:35:00,37.67,37.76,37.54,37.7,408710.0,34.1773,34.259,34.0594,34.2046,408710.0
2018-04-23 09:40:00,37.69,37.73,37.59,37.73,431192.0,34.1955,34.2318,34.1048,34.2318,431192.0
2018-04-23 09:45:00,37.72,37.74,37.36,37.45,398176.0,34.2227,34.2408,33.8961,33.9777,398176.0
2018-04-23 09:50:00,37.45,37.5,37.32,37.36,307583.0,33.9777,34.0231,33.8598,33.8961,307583.0
2018-04-23 09:55:00,37.37,37.39,37.22,37.39,214488.0,33.9052,33.9233,33.7691,33.9233,214488.0
2018-04-23 10:00:00,37.4,37.46,37.35,37.44,249948.0,33.9324,33.9868,33.887,33.9687,249948.0
2018-04-23 10:05:00,37.44,37.53,37.42,37.45,115098.0,33.9687,34.0503,33.9505,33.9777,115098.0
2018-04-23 10:10:00,37.45,37.46,37.3,37.33,168444.0,33.9777,33.9868,33.8416,33.8689,168444.0
2018-04-23 10:15:00,37.33,37.36,37.26,37.3,203066.0,33.8689,33.8961,33.8054,33.8416,203066.0
2018-04-23 10:20:00,37.29,37.4,37.28,37.39,218975.0,33.8326,33.9324,33.8235,33.9233,218975.0
2018-04-23 10:25:00,37.38,37.45,37.35,37.4,123535.0,33.9142,33.9777,33.887,33.9324,123535.0
2018-04-23 10:30:00,37.4,37.41,37.28,37.38,108891.0,33.9324,33.9414,33.8235,33.9142,108891.0
2018-04-23 10:35:00,37.38,37.38,37.26,37.31,92702.0,33.9142,33.9142,33.8054,33.8507,92702.0
2018-04-23 10:40:00,37.32,37.35,37.28,37.3,72313.0,33.8598,33.887,33.8235,33.8416,72313.0
2018-04-23 10:45:00,37.3,37.35,37.26,37.27,146320.0,33.8416,33.887,33.8054,33.8144,146320.0
2018-04-23 10:50:00,37.26,37.27,37.16,37.16,304833.0,33.8054,33.8144,33.7146,33.7146,304833.0
2018-04-23 10:55:00,37.16,37.22,37.13,37.2,185097.0,33.7146,33.7691,33.6874,33.7509,185097.0
2018-04-23 11:00:00,37.2,37.21,37.14,37.18,110613.0,33.7509,33.76,33.6965,33.7328,110613.0
2018-04-23 11:05:00,37.18,37.2,37.11,37.16,132755.0,33.7328,33.7509,33.6693,33.7146,132755.0
2018-04-23 11:10:00,37.15,37.2,37.13,37.18,200759.0,33.7056,33.7509,33.6874,33.7328,200759.0
2018-04-23 11:15:00,37.17,37.25,37.15,37.24,125935.0,33.7237,33.7963,33.7056,33.7872,125935.0
2018-04-23 11:20:00,37.25,37.31,37.21,37.23,81484.0,33.7963,33.8507,33.76,33.7781,81484.0
2018-04-23 11:25:00,37.22,37.23,37.15,37.18,108208.0,33.7691,33.7781,33.7056,33.7328,108208.0
2018-04-23 11:30:00,37.18,37.18,37.05,37.06,159830.0,33.7328,33.7328,33.6148,33.6239,159830.0
2018-04-23 11:35:00,37.05,37.11,37.05,37.11,93604.0,33.6148,33.6693,33.6148,33.6693,93604.0
2018-04-23 11:40:00,37.12,37.17,37.1,37.13,71146.0,33.6783,33.7237,33.6602,33.6874,71146.0
2018-04-23 11:45:00,37.13,37.13,37.06,37.06,119356.0,33.6874,33.6874,33.6239,33.6239,119356.0
2018-04-23 11:50:00,37.06,37.12,37.05,37.11,72061.0,33.6239,33.6783,33.6148,33.6693,72061.0
2018-04-23 11:55:00,37.1,37.12,37.05,37.09,73831.0,33.6602,33.6783,33.6148,33.6511,73831.0
2018-04-23 12:00:00,37.09,37.12,37.08,37.08,72232.0,33.6511,33.6783,33.642,33.642,72232.0
2018-04-23 12:05:00,37.09,37.09,37.05,37.07,69493.0,33.6511,33.6511,33.6148,33.633,69493.0
2018-04-23 12:10:00,37.08,37.11,37.01,37.03,179292.0,33.642,33.6693,33.5785,33.5967,179292.0
2018-04-23 12:15:00,37.04,37.04,36.94,36.94,361173.0,33.6058,33.6058,33.515,33.515,361173.0
2018-04-23 12:20:00,36.95,37.0,36.92,36.92,161946.0,33.5241,33.5695,33.4969,33.4969,161946.0
2018-04-23 12:25:00,36.93,36.98,36.9,36.97,138054.0,33.506,33.5513,33.4787,33.5422,138054.0
2018-04-23 12:30:00,36.97,37.05,36.97,37.05,107669.0,33.5422,33.6148,33.5422,33.6148,107669.0
2018-04-23 12:35:00,37.04,37.11,37.02,37.07,96531.0,33.6058,33.6693,33.5876,33.633,96531.0
2018-04-23 12:40:00,37.07,37.1,37.0,37.0,81458.0,33.633,33.6602,33.5695,33.5695,81458.0
2018-04-23 12:45:00,37.0,37.04,36.99,37.01,74422.0,33.5695,33.6058,33.5604,33.5785,74422.0
2018-04-23 12:50:00,37.0,37.1,36.99,37.07,115244.0,33.5695,33.6602,33.5604,33.633,115244.0
2018-04-23 12:55:00,37.06,37.06,37.03,37.04,71943.0,33.6239,33.6239,33.5967,33.6058,71943.0
2018-04-23 13:00:00,37.04,37.08,37.03,37.07,69259.0,33.6058,33.642,33.5967,33.633,69259.0
2018-04-23 13:05:00,37.06,37.11,37.05,37.07,56320.0,33.6239,33.6693,33.6148,33.633,56320.0
2018-04-23 13:10:00,37.07,37.1,37.06,37.09,61431.0,33.633,33.6602,33.6239,33.6511,61431.0
2018-04-23 13:15:00,37.09,37.09,37.02,37.04,69457.0,33.6511,33.6511,33.5876,33.6058,69457.0
2018-04-23 13:20:00,37.05,37.06,37.0,37.04,51924.0,33.6148,33.6239,33.5695,33.6058,51924.0
2018-04-23 13:25:00,37.03,37.05,37.0,37.03,64031.0,33.5967,33.6148,33.5695,33.5967,64031.0
2018-04-23 13:30:00,37.03,37.08,37.03,37.03,41385.0,33.5967,33.642,33.5967,33.5967,41385.0
2018-04-23 13:35:00,37.04,37.07,37.03,37.04,36309.0,33.6058,33.633,33.5967,33.6058,36309.0
2018-04-23 13:40:00,37.04,37.05,36.98,36.99,88063.0,33.6058,33.6148,33.5513,33.5604,88063.0
2018-04-23 13:45:00,36.98,37.02,36.96,37.0,109464.0,33.5513,33.5876,33.5332,33.5695,109464.0
2018-04-23 13:50:00,37.0,37.01,36.94,36.97,80604.0,33.5695,33.5785,33.515,33.5422,80604.0
2018-04-23 13:55:00,36.98,37.0,36.94,36.94,58070.0,33.5513,33.5695,33.515,33.515,58070.0
2018-04-23 14:00:00,36.95,36.96,36.9,36.9,69512.0,33.5241,33.5332,33.4787,33.4787,69512.0
2018-04-23 14:05:00,36.91,36.91,36.82,36.84,172185.0,33.4878,33.4878,33.4061,33.4243,172185.0
2018-04-23 14:10:00,36.84,36.91,36.83,36.84,80609.0,33.4243,33.4878,33.4152,33.4243,80609.0
2018-04-23 14:15:00,36.84,36.88,36.82,36.87,102747.0,33.4243,33.4606,33.4061,33.4515,102747.0
2018-04-23 14:20:00,36.86,36.87,36.83,36.84,89507.0,33.4424,33.4515,33.4152,33.4243,89507.0
2018-04-23 14:25:00,36.84,36.85,36.81,36.85,67164.0,33.4243,33.4334,33.3971,33.4334,67164.0
2018-04-23 14:30:00,36.84,36.85,36.8,36.81,117502.0,33.4243,33.4334,33.388,33.3971,117502.0
2018-04-23 14:35:00,36.8,36.81,36.74,36.8,199976.0,33.388,33.3971,33.3336,33.388,199976.0
2018-04-23 14:40:00,36.8,36.87,36.8,36.86,65367.0,33.388,33.4515,33.388,33.4424,65367.0
2018-04-23 14:45:00,36.86,36.89,36.84,36.89,101281.0,33.4424,33.4697,33.4243,33.4697,101281.0
2018-04-23 14:50:00,36.9,36.92,36.81,36.81,85575.0,33.4787,33.4969,33.3971,33.3971,85575.0
2018-04-23 14:55:00,36.81,36.88,36.8,36.86,81834.0,33.3971,33.4606,33.388,33.4424,81834.0
2018-04-23 15:00:00,36.86,36.92,36.84,36.92,84641.0,33.4424,33.4969,33.4243,33.4969,84641.0
2018-04-23 15:05:00,36.92,36.93,36.9,36.9,62836.0,33.4969,33.506,33.4787,33.4787,62836.0
2018-04-23 15:10:00,36.9,36.96,36.88,36.95,82140.0,33.4787,33.5332,33.4606,33.5241,82140.0
2018-04-23 15:15:00,36.94,36.95,36.89,36.9,64809.0,33.515,33.5241,33.4697,33.4787,64809.0
2018-04-23 15:20:00,36.9,36.96,36.9,36.95,90273.0,33.4787,33.5332,33.4787,33.5241,90273.0
2018-04-23 15:25:00,36.95,37.01,36.95,36.98,96789.0,33.5241,33.5785,33.5241,33.5513,96789.0
2018-04-23 15:30:00,36.98,37.06,36.97,37.05,147786.0,33.5513,33.6239,33.5422,33.6148,147786.0
2018-04-23 15:35:00,37.04,37.05,36.94,36.96,138642.0,33.6058,33.6148,33.515,33.5332,138642.0
2018-04-23 15:40:00,36.97,36.98,36.94,36.98,99535.0,33.5422,33.5513,33.515,33.5513,99535.0
2018-04-23 15:45:00,36.97,36.99,36.96,36.99,187666.0,33.5422,33.5604,33.5332,33.5604,187666.0
2018-04-23 15:50:00,36.98,37.04,36.98,36.99,224878.0,33.5513,33.6058,33.5513,33.5604,224878.0
2018-04-23 15:55:00,36.98,37.02,36.97,36.99,439121.0,33.5513,33.5876,33.5422,33.5604,439121.0
2018-04-24 09:30:00,37.37,37.47,37.29,37.42,698096.0,33.9052,33.9959,33.8326,33.9505,698096.0
2018-04-24 09:35:00,37.42,37.55,37.3,37.3,402023.0,33.9505,34.0685,33.8416,33.8416,402023.0
2018-04-24 09:40:00,37.33,37.33,37.08,37.19,262941.0,33.8689,33.8689,33.642,33.7418,262941.0
2018-04-24 09:45:00,37.19,37.26,37.03,37.03,193508.0,33.7418,33.8054,33.5967,33.5967,193508.0
2018-04-24 09:50:00,37.02,37.04,36.91,36.91,304823.0,33.5876,33.6058,33.4878,33.4878,304823.0
2018-04-24 09:55:00,36.9,36.93,36.8,36.9,187282.0,33.4787,33.506,33.388,33.4787,187282.0
2018-04-24 10:00:00,36.91,36.91,36.71,36.9,192020.0,33.4878,33.4878,33.3063,33.4787,192020.0
2018-04-24 10:05:00,36.89,36.89,36.81,36.81,199934.0,33.4697,33.4697,33.3971,33.3971,199934.0
2018-04-24 10:10:00,36.82,36.85,36.75,36.77,151485.0,33.4061,33.4334,33.3426,33.3608,151485.0
2018-04-24 10:15:00,36.77,36.78,36.56,36.57,344653.0,33.3608,33.3699,33.1703,33.1793,344653.0
2018-04-24 10:20:00,36.58,36.59,36.4,36.41,378428.0,33.1884,33.1975,33.0251,33.0342,378428.0
2018-04-24 10:25:00,36.42,36.57,36.41,36.42,278053.0,33.0432,33.1793,33.0342,33.0432,278053.0
2018-04-24 10:30:00,36.42,36.43,36.31,36.38,234859.0,33.0432,33.0523,32.9434,33.0069,234859.0
2018-04-24 10:35:00,36.37,36.52,36.37,36.43,156205.0,32.9979,33.134,32.9979,33.0523,156205.0
2018-04-24 10:40:00,36.44,36.44,36.3,36.33,325937.0,33.0614,33.0614,32.9344,32.9616,325937.0
2018-04-24 10:45:00,36.33,36.35,36.22,36.29,347977.0,32.9616,32.9797,32.8618,32.9253,347977.0
2018-04-24 10:50:00,36.3,36.31,36.23,36.26,179129.0,32.9344,32.9434,32.8709,32.8981,179129.0
2018-04-24 10:55:00,36.26,36.27,36.17,36.17,196699.0,32.8981,32.9071,32.8164,32.8164,196699.0
2018-04-24 11:00:00,36.17,36.2,36.09,36.17,234625.0,32.8164,32.8436,32.7438,32.8164,234625.0
2018-04-24 11:05:00,36.17,36.17,36.06,36.12,271771.0,32.8164,32.8164,32.7166,32.7711,271771.0
2018-04-24 11:10:00,36.12,36.2,36.1,36.2,201830.0,32.7711,32.8436,32.7529,32.8436,201830.0
2018-04-24 11:15:00,36.19,36.19,35.99,36.03,591404.0,32.8346,32.8346,32.6531,32.6894,591404.0
2018-04-24 11:20:00,36.04,36.21,36.03,36.13,189733.0,32.6985,32.8527,32.6894,32.7801,189733.0
2018-04-24 11:25:00,36.13,36.27,36.09,36.25,164928.0,32.7801,32.9071,32.7438,32.889,164928.0
2018-04-24 11:30:00,36.26,36.28,36.15,36.21,139496.0,32.8981,32.9162,32.7983,32.8527,139496.0
2018-04-24 11:35:00,36.22,36.22,36.1,36.18,117956.0,32.8618,32.8618,32.7529,32.8255,117956.0
2018-04-24 11:40:00,36.18,36.34,36.17,36.32,199623.0,32.8255,32.9707,32.8164,32.9525,199623.0
2018-04-24 11:45:00,36.32,36.42,36.26,36.42,342634.0,32.9525,33.0432,32.8981,33.0432,342634.0
2018-04-24 11:50:00,36.41,36.49,36.28,36.33,245042.0,33.0342,33.1067,32.9162,32.9616,245042.0
2018-04-24 11:55:00,36.33,36.45,36.27,36.29,236045.0,32.9616,33.0705,32.9071,32.9253,236045.0
2018-04-24 12:00:00,36.29,36.31,36.23,36.26,254260.0,32.9253,32.9434,32.8709,32.8981,254260.0
2018-04-24 12:05:00,36.26,36.27,36.18,36.22,110367.0,32.8981,32.9071,32.8255,32.8618,110367.0
2018-04-24 12:10:00,36.21,36.28,36.18,36.2,130678.0,32.8527,32.9162,32.8255,32.8436,130678.0
2018-04-24 12:15:00,36.2,36.25,36.17,36.23,114506.0,32.8436,32.889,32.8164,32.8709,114506.0
2018-04-24 12:20:00,36.22,36.27,36.2,36.25,100009.0,32.8618,32.9071,32.8436,32.889,100009.0
2018-04-24 12:25:00,36.25,36.25,36.03,36.08,178790.0,32.889,32.889,32.6894,32.7348,178790.0
2018-04-24 12:30:00,36.08,36.1,36.0,36.0,144304.0,32.7348,32.7529,32.6622,32.6622,144304.0
2018-04-24 12:35:00,36.0,36.07,36.0,36.03,177052.0,32.6622,32.7257,32.6622,32.6894,177052.0
2018-04-24 12:40:00,36.03,36.03,35.9,35.93,490561.0,32.6894,32.6894,32.5714,32.5987,490561.0
2018-04-24 12:45:00,35.93,35.98,35.9,35.94,171443.0,32.5987,32.644,32.5714,32.6077,171443.0
2018-04-24 12:50:00,35.95,35.95,35.86,35.86,195512.0,32.6168,32.6168,32.5352,32.5352,195512.0
2018-04-24 12:55:00,35.86,35.88,35.72,35.74,395817.0,32.5352,32.5533,32.4081,32.4263,395817.0
2018-04-24 13:00:00,35.74,35.8,35.72,35.76,159089.0,32.4263,32.4807,32.4081,32.4444,159089.0
2018-04-24 13:05:00,35.75,35.84,35.68,35.83,214693.0,32.4354,32.517,32.3718,32.5079,214693.0
2018-04-24 13:10:00,35.83,35.9,35.78,35.89,131850.0,32.5079,32.5714,32.4626,32.5624,131850.0
2018-04-24 13:15:00,35.89,35.89,35.82,35.84,101919.0,32.5624,32.5624,32.4989,32.517,101919.0
2018-04-24 13:20:00,35.84,35.93,35.83,35.89,185437.0,32.517,32.5987,32.5079,32.5624,185437.0
2018-04-24 13:25:00,35.89,35.93,35.87,35.92,112919.0,32.5624,32.5987,32.5442,32.5896,112919.0
2018-04-24 13:30:00,35.93,35.96,35.89,35.91,111195.0,32.5987,32.6259,32.5624,32.5805,111195.0
2018-04-24 13:35:00,35.9,35.93,35.86,35.9,190693.0,32.5714,32.5987,32.5352,32.5714,190693.0
2018-04-24 13:40:00,35.9,35.92,35.85,35.87,137549.0,32.5714,32.5896,32.5261,32.5442,137549.0
2018-04-24 13:45:00,35.86,35.88,35.79,35.79,95886.0,32.5352,32.5533,32.4716,32.4716,95886.0
2018-04-24 13:50:00,35.79,35.82,35.73,35.79,116623.0,32.4716,32.4989,32.4172,32.4716,116623.0
2018-04-24 13:55:00,35.78,35.78,35.69,35.72,102650.0,32.4626,32.4626,32.3809,32.4081,102650.0
2018-04-24 14:00:00,35.72,35.72,35.51,35.52,244195.0,32.4081,32.4081,32.2176,32.2267,244195.0
2018-04-24 14:05:00,35.52,35.53,35.46,35.52,354735.0,32.2267,32.2358,32.1722,32.2267,354735.0
2018-04-24 14:10:00,35.51,35.69,35.51,35.6,198509.0,32.2176,32.3809,32.2176,32.2993,198509.0
2018-04-24 14:15:00,35.59,35.59,35.51,35.59,146548.0,32.2902,32.2902,32.2176,32.2902,146548.0
2018-04-24 14:20:00,35.59,35.77,35.58,35.76,138704.0,32.2902,32.4535,32.2811,32.4444,138704.0
2018-04-24 14:25:00,35.76,35.79,35.6,35.61,137326.0,32.4444,32.4716,32.2993,32.3083,137326.0
2018-04-24 14:30:00,35.62,35.69,35.59,35.68,119549.0,32.3174,32.3809,32.2902,32.3718,119549.0
2018-04-24 14:35:00,35.68,35.77,35.64,35.67,123233.0,32.3718,32.4535,32.3356,32.3628,123233.0
2018-04-24 14:40:00,35.67,35.7,35.62,35.65,153213.0,32.3628,32.39,32.3174,32.3446,153213.0
2018-04-24 14:45:00,35.65,35.74,35.62,35.74,87556.0,32.3446,32.4263,32.3174,32.4263,87556.0
2018-04-24 14:50:00,35.74,35.79,35.7,35.75,139606.0,32.4263,32.4716,32.39,32.4354,139606.0
2018-04-24 14:55:00,35.76,35.88,35.76,35.85,109384.0,32.4444,32.5533,32.4444,32.5261,109384.0
2018-04-24 15:00:00,35.85,35.91,35.81,35.91,87292.0,32.5261,32.5805,32.4898,32.5805,87292.0
2018-04-24 15:05:00,35.9,35.93,35.86,35.9,97848.0,32.5714,32.5987,32.5352,32.5714,97848.0
2018-04-24 15:10:00,35.9,35.95,35.87,35.94,114269.0,32.5714,32.6168,32.5442,32.6077,114269.0
2018-04-24 15:15:00,35.94,35.99,35.9,35.91,135346.0,32.6077,32.6531,32.5714,32.5805,135346.0
2018-04-24 15:20:00,35.91,35.94,35.88,35.92,107059.0,32.5805,32.6077,32.5533,32.5896,107059.0
2018-04-24 15:25:00,35.91,35.92,35.81,35.81,89171.0,32.5805,32.5896,32.4898,32.4898,89171.0
2018-04-24 15:30:00,35.81,35.81,35.74,35.77,153861.0,32.4898,32.4898,32.4263,32.4535,153861.0
2018-04-24 15:35:00,35.77,35.78,35.72,35.72,232889.0,32.4535,32.4626,32.4081,32.4081,232889.0
2018-04-24 15:40:00,35.72,35.75,35.68,35.69,236380.0,32.4081,32.4354,32.3718,32.3809,236380.0
2018-04-24 15:45:00,35.69,35.8,35.69,35.79,282756.0,32.3809,32.4807,32.3809,32.4716,282756.0
2018-04-24 15:50:00,35.79,35.9,35.79,35.86,325626.0,32.4716,32.5714,32.4716,32.5352,325626.0
2018-04-24 15:55:00,35.86,35.89,35.78,35.87,699655.0,32.5352,32.5624,32.4626,32.5442,699655.0
2018-04-25 09:30:00,35.79,35.81,35.3,35.35,520709.0,32.4716,32.4898,32.0271,32.0724,520709.0
2018-04-25 09:35:00,35.34,35.44,35.27,35.33,274712.0,32.0634,32.1541,31.9999,32.0543,274712.0
2018-04-25 09:40:00,35.32,35.36,35.02,35.07,415556.0,32.0452,32.0815,31.773,31.8184,415556.0
2018-04-25 09:45:00,35.07,35.24,35.03,35.22,271404.0,31.8184,31.9726,31.7821,31.9545,271404.0
2018-04-25 09:50:00,35.23,35.3,35.12,35.24,180384.0,31.9636,32.0271,31.8638,31.9726,180384.0
2018-04-25 09:55:00,35.25,35.25,35.05,35.05,278775.0,31.9817,31.9817,31.8003,31.8003,278775.0
2018-04-25 10:00:00,35.06,35.09,34.88,34.97,559143.0,31.8093,31.8365,31.646,31.7277,559143.0
2018-04-25 10:05:00,34.97,35.1,34.96,35.06,245585.0,31.7277,31.8456,31.7186,31.8093,245585.0
2018-04-25 10:10:00,35.06,35.13,35.01,35.09,144843.0,31.8093,31.8728,31.764,31.8365,144843.0
2018-04-25 10:15:00,35.1,35.19,35.05,35.08,168944.0,31.8456,31.9273,31.8003,31.8275,168944.0
2018-04-25 10:20:00,35.08,35.36,35.04,35.35,189291.0,31.8275,32.0815,31.7912,32.0724,189291.0
2018-04-25 10:25:00,35.34,35.41,35.3,35.37,118939.0,32.0634,32.1269,32.0271,32.0906,118939.0
2018-04-25 10:30:00,35.37,35.55,35.33,35.52,163981.0,32.0906,32.2539,32.0543,32.2267,163981.0
2018-04-25 10:35:00,35.52,35.8,35.51,35.76,185257.0,32.2267,32.4807,32.2176,32.4444,185257.0
2018-04-25 10:40:00,35.75,35.87,35.69,35.84,162870.0,32.4354,32.5442,32.3809,32.517,162870.0
2018-04-25 10:45:00,35.85,35.96,35.83,35.9,200653.0,32.5261,32.6259,32.5079,32.5714,200653.0
2018-04-25 10:50:00,35.89,35.89,35.8,35.84,86769.0,32.5624,32.5624,32.4807,32.517,86769.0
2018-04-25 10:55:00,35.84,35.97,35.8,35.97,132597.0,32.517,32.635,32.4807,32.635,132597.0
2018-04-25 11:00:00,35.97,36.18,35.94,36.15,166421.0,32.635,32.8255,32.6077,32.7983,166421.0
2018-04-25 11:05:00,36.14,36.2,36.04,36.11,122754.0,32.7892,32.8436,32.6985,32.762,122754.0
2018-04-25 11:10:00,36.1,36.23,36.02,36.23,128881.0,32.7529,32.8709,32.6803,32.8709,128881.0
2018-04-25 11:15:00,36.23,36.23,36.03,36.08,101262.0,32.8709,32.8709,32.6894,32.7348,101262.0
2018-04-25 11:20:00,36.08,36.21,36.03,36.18,90632.0,32.7348,32.8527,32.6894,32.8255,90632.0
2018-04-25 11:25:00,36.18,36.24,36.13,36.22,68374.0,32.8255,32.8799,32.7801,32.8618,68374.0
2018-04-25 11:30:00,36.22,36.22,36.05,36.06,77278.0,32.8618,32.8618,32.7075,32.7166,77278.0
2018-04-25 11:35:00,36.05,36.06,35.94,35.96,57779.0,32.7075,32.7166,32.6077,32.6259,57779.0
2018-04-25 11:40:00,35.95,35.96,35.86,35.89,63921.0,32.6168,32.6259,32.5352,32.5624,63921.0
2018-04-25 11:45:00,35.9,35.96,35.81,35.81,85068.0,32.5714,32.6259,32.4898,32.4898,85068.0
2018-04-25 11:50:00,35.81,35.83,35.75,35.77,175992.0,32.4898,32.5079,32.4354,32.4535,175992.0
2018-04-25 11:55:00,35.77,35.8,35.7,35.7,51606.0,32.4535,32.4807,32.39,32.39,51606.0
2018-04-25 12:00:00,35.7,35.78,35.69,35.7,56801.0,32.39,32.4626,32.3809,32.39,56801.0
2018-04-25 12:05:00,35.7,35.71,35.64,35.65,55475.0,32.39,32.3991,32.3356,32.3446,55475.0
2018-04-25 12:10:00,35.65,35.76,35.64,35.74,46404.0,32.3446,32.4444,32.3356,32.4263,46404.0
2018-04-25 12:15:00,35.75,35.87,35.74,35.87,41734.0,32.4354,32.5442,32.4263,32.5442,41734.0
2018-04-25 12:20:00,35.86,35.88,35.79,35.83,48539.0,32.5352,32.5533,32.4716,32.5079,48539.0
2018-04-25 12:25:00,35.82,35.87,35.79,35.82,39521.0,32.4989,32.5442,32.4716,32.4989,39521.0
2018-04-25 12:30:00,35.83,35.88,35.79,35.88,32831.0,32.5079,32.5533,32.4716,32.5533,32831.0
2018-04-25 12:35:00,35.88,35.93,35.82,35.87,49922.0,32.5533,32.5987,32.4989,32.5442,49922.0
2018-04-25 12:40:00,35.86,35.86,35.72,35.75,41985.0,32.5352,32.5352,32.4081,32.4354,41985.0
2018-04-25 12:45:00,35.75,35.78,35.72,35.72,56403.0,32.4354,32.4626,32.4081,32.4081,56403.0
2018-04-25 12:50:00,35.72,35.77,35.72,35.74,41660.0,32.4081,32.4535,32.4081,32.4263,41660.0
2018-04-25 12:55:00,35.73,35.78,35.67,35.67,77461.0,32.4172,32.4626,32.3628,32.3628,77461.0
2018-04-25 13:00:00,35.67,35.82,35.67,35.74,44309.0,32.3628,32.4989,32.3628,32.4263,44309.0
2018-04-25 13:05:00,35.74,35.81,35.73,35.74,27549.0,32.4263,32.4898,32.4172,32.4263,27549.0
2018-04-25 13:10:00,35.74,35.74,35.63,35.64,64821.0,32.4263,32.4263,32.3265,32.3356,64821.0
2018-04-25 13:15:00,35.64,35.66,35.6,35.61,44896.0,32.3356,32.3537,32.2993,32.3083,44896.0
2018-04-25 13:20:00,35.61,35.65,35.59,35.62,40005.0,32.3083,32.3446,32.2902,32.3174,40005.0
2018-04-25 13:25:00,35.62,35.75,35.61,35.75,79423.0,32.3174,32.4354,32.3083,32.4354,79423.0
2018-04-25 13:30:00,35.75,35.86,35.71,35.84,51840.0,32.4354,32.5352,32.3991,32.517,51840.0
2018-04-25 13:35:00,35.84,35.84,35.74,35.74,64120.0,32.517,32.517,32.4263,32.4263,64120.0
2018-04-25 13:40:00,35.74,35.8,35.71,35.75,90852.0,32.4263,32.4807,32.3991,32.4354,90852.0
2018-04-25 13:45:00,35.76,35.77,35.72,35.76,64995.0,32.4444,32.4535,32.4081,32.4444,64995.0
2018-04-25 13:50:00,35.76,35.82,35.74,35.81,112532.0,32.4444,32.4989,32.4263,32.4898,112532.0
2018-04-25 13:55:00,35.81,35.84,35.79,35.8,34817.0,32.4898,32.517,32.4716,32.4807,34817.0
2018-04-25 14:00:00,35.81,35.84,35.78,35.81,85114.0,32.4898,32.517,32.4626,32.4898,85114.0
2018-04-25 14:05:00,35.82,35.85,35.8,35.8,47729.0,32.4989,32.5261,32.4807,32.4807,47729.0
2018-04-25 14:10:00,35.8,35.83,35.78,35.78,102503.0,32.4807,32.5079,32.4626,32.4626,102503.0
2018-04-25 14:15:00,35.78,35.81,35.75,35.75,72510.0,32.4626,32.4898,32.4354,32.4354,72510.0
2018-04-25 14:20:00,35.75,35.76,35.73,35.75,97363.0,32.4354,32.4444,32.4172,32.4354,97363.0
2018-04-25 14:25:00,35.75,35.82,35.72,35.72,61844.0,32.4354,32.4989,32.4081,32.4081,61844.0
2018-04-25 14:30:00,35.72,35.84,35.69,35.84,54277.0,32.4081,32.517,32.3809,32.517,54277.0
2018-04-25 14:35:00,35.83,35.89,35.81,35.84,48584.0,32.5079,32.5624,32.4898,32.517,48584.0
2018-04-25 14:40:00,35.84,35.85,35.79,35.83,42208.0,32.517,32.5261,32.4716,32.5079,42208.0
2018-04-25 14:45:00,35.83,35.91,35.79,35.89,52656.0,32.5079,32.5805,32.4716,32.5624,52656.0
2018-04-25 14:50:00,35.88,35.9,35.83,35.89,60094.0,32.5533,32.5714,32.5079,32.5624,60094.0
2018-04-25 14:55:00,35.89,35.99,35.88,35.97,69951.0,32.5624,32.6531,32.5533,32.635,69951.0
2018-04-25 15:00:00,35.98,36.02,35.96,35.99,78386.0,32.644,32.6803,32.6259,32.6531,78386.0
2018-04-25 15:05:00,35.99,36.0,35.91,35.92,52495.0,32.6531,32.6622,32.5805,32.5896,52495.0
2018-04-25 15:10:00,35.92,35.93,35.88,35.92,48787.0,32.5896,32.5987,32.5533,32.5896,48787.0
2018-04-25 15:15:00,35.91,35.93,35.84,35.84,56077.0,32.5805,32.5987,32.517,32.517,56077.0
2018-04-25 15:20:00,35.84,35.87,35.81,35.82,69162.0,32.517,32.5442,32.4898,32.4989,69162.0
2018-04-25 15:25:00,35.83,35.85,35.76,35.8,62389.0,32.5079,32.5261,32.4444,32.4807,62389.0
2018-04-25 15:30:00,35.8,35.82,35.75,35.8,85256.0,32.4807,32.4989,32.4354,32.4807,85256.0
2018-04-25 15:35:00,35.8,35.81,35.78,35.79,151922.0,32.4807,32.4898,32.4626,32.4716,151922.0
2018-04-25 15:40:00,35.8,35.81,35.75,35.79,96548.0,32.4807,32.4898,32.4354,32.4716,96548.0
2018-04-25 15:45:00,35.79,35.8,35.76,35.77,145749.0,32.4716,32.4807,32.4444,32.4535,145749.0
2018-04-25 15:50:00,35.77,35.84,35.73,35.82,164921.0,32.4535,32.517,32.4172,32.4989,164921.0
2018-04-25 15:55:00,35.82,35.91,35.81,35.89,406919.0,32.4989,32.5805,32.4898,32.5624,406919.0
2018-04-26 09:30:00,36.13,36.55,36.11,36.41,468942.0,32.7801,33.1612,32.762,33.0342,468942.0
2018-04-26 09:35:00,36.43,36.75,36.42,36.69,504944.0,33.0523,33.3426,33.0432,33.2882,504944.0
2018-04-26 09:40:00,36.71,36.76,36.61,36.74,327506.0,33.3063,33.3517,33.2156,33.3336,327506.0
2018-04-26 09:45:00,36.75,36.76,36.6,36.67,282301.0,33.3426,33.3517,33.2065,33.2701,282301.0
2018-04-26 09:50:00,36.68,36.76,36.65,36.71,230057.0,33.2791,33.3517,33.2519,33.3063,230057.0
2018-04-26 09:55:00,36.71,36.79,36.66,36.69,153773.0,33.3063,33.3789,33.261,33.2882,153773.0
2018-04-26 10:00:00,36.7,36.76,36.69,36.74,134001.0,33.2973,33.3517,33.2882,33.3336,134001.0
2018-04-26 10:05:00,36.74,36.9,36.74,36.82,189149.0,33.3336,33.4787,33.3336,33.4061,189149.0
2018-04-26 10:10:00,36.82,36.86,36.68,36.7,178594.0,33.4061,33.4424,33.2791,33.2973,178594.0
2018-04-26 10:15:00,36.71,36.74,36.52,36.54,190306.0,33.3063,33.3336,33.134,33.1521,190306.0
2018-04-26 10:20:00,36.54,36.54,36.4,36.5,240888.0,33.1521,33.1521,33.0251,33.1158,240888.0
2018-04-26 10:25:00,36.5,36.55,36.46,36.54,110246.0,33.1158,33.1612,33.0795,33.1521,110246.0
2018-04-26 10:30:00,36.53,36.54,36.5,36.54,56655.0,33.143,33.1521,33.1158,33.1521,56655.0
2018-04-26 10:35:00,36.55,36.61,36.53,36.59,45079.0,33.1612,33.2156,33.143,33.1975,45079.0
2018-04-26 10:40:00,36.58,36.58,36.49,36.5,72934.0,33.1884,33.1884,33.1067,33.1158,72934.0
2018-04-26 10:45:00,36.5,36.53,36.49,36.5,73471.0,33.1158,33.143,33.1067,33.1158,73471.0
2018-04-26 10:50:00,36.5,36.63,36.5,36.57,130080.0,33.1158,33.2338,33.1158,33.1793,130080.0
2018-04-26 10:55:00,36.57,36.57,36.49,36.52,108837.0,33.1793,33.1793,33.1067,33.134,108837.0
2018-04-26 11:00:00,36.52,36.56,36.42,36.55,116707.0,33.134,33.1703,33.0432,33.1612,116707.0
2018-04-26 11:05:00,36.54,36.62,36.52,36.53,56474.0,33.1521,33.2247,33.134,33.143,56474.0
2018-04-26 11:10:00,36.53,36.57,36.46,36.48,52971.0,33.143,33.1793,33.0795,33.0977,52971.0
2018-04-26 11:15:00,36.49,36.49,36.36,36.42,80408.0,33.1067,33.1067,32.9888,33.0432,80408.0
2018-04-26 11:20:00,36.42,36.46,36.35,36.39,59212.0,33.0432,33.0795,32.9797,33.016,59212.0
2018-04-26 11:25:00,36.39,36.42,36.37,36.38,57723.0,33.016,33.0432,32.9979,33.0069,57723.0
2018-04-26 11:30:00,36.38,36.4,36.29,36.29,81132.0,33.0069,33.0251,32.9253,32.9253,81132.0
2018-04-26 11:35:00,36.29,36.4,36.25,36.27,89404.0,32.9253,33.0251,32.889,32.9071,89404.0
2018-04-26 11:40:00,36.28,36.28,36.18,36.2,82996.0,32.9162,32.9162,32.8255,32.8436,82996.0
2018-04-26 11:45:00,36.19,36.23,36.19,36.23,64012.0,32.8346,32.8709,32.8346,32.8709,64012.0
2018-04-26 11:50:00,36.22,36.24,36.15,36.18,46478.0,32.8618,32.8799,32.7983,32.8255,46478.0
2018-04-26 11:55:00,36.18,36.27,36.17,36.25,41513.0,32.8255,32.9071,32.8164,32.889,41513.0
2018-04-26 12:00:00,36.26,36.29,36.24,36.27,41238.0,32.8981,32.9253,32.8799,32.9071,41238.0
2018-04-26 12:05:00,36.28,36.3,36.26,36.28,50620.0,32.9162,32.9344,32.8981,32.9162,50620.0
2018-04-26 12:10:00,36.28,36.3,36.24,36.27,35913.0,32.9162,32.9344,32.8799,32.9071,35913.0
2018-04-26 12:15:00,36.27,36.3,36.25,36.3,39732.0,32.9071,32.9344,32.889,32.9344,39732.0
2018-04-26 12:20:00,36.29,36.34,36.27,36.34,39207.0,32.9253,32.9707,32.9071,32.9707,39207.0
2018-04-26 12:25:00,36.34,36.39,36.33,36.33,54119.0,32.9707,33.016,32.9616,32.9616,54119.0
2018-04-26 12:30:00,36.33,36.33,36.25,36.27,36421.0,32.9616,32.9616,32.889,32.9071,36421.0
2018-04-26 12:35:00,36.28,36.32,36.27,36.31,30402.0,32.9162,32.9525,32.9071,32.9434,30402.0
2018-04-26 12:40:00,36.3,36.34,36.28,36.31,25402.0,32.9344,32.9707,32.9162,32.9434,25402.0
2018-04-26 12:45:00,36.32,36.35,36.25,36.26,98964.0,32.9525,32.9797,32.889,32.8981,98964.0
2018-04-26 12:50:00,36.26,36.27,36.21,36.22,57337.0,32.8981,32.9071,32.8527,32.8618,57337.0
2018-04-26 12:55:00,36.22,36.26,36.2,36.23,66165.0,32.8618,32.8981,32.8436,32.8709,66165.0
2018-04-26 13:00:00,36.23,36.25,36.23,36.23,28331.0,32.8709,32.889,32.8709,32.8709,28331.0
2018-04-26 13:05:00,36.23,36.24,36.21,36.21,34060.0,32.8709,32.8799,32.8527,32.8527,34060.0
2018-04-26 13:10:00,36.22,36.22,36.17,36.2,75336.0,32.8618,32.8618,32.8164,32.8436,75336.0
2018-04-26 13:15:00,36.2,36.21,36.15,36.19,53908.0,32.8436,32.8527,32.7983,32.8346,53908.0
2018-04-26 13:20:00,36.19,36.21,36.15,36.21,41732.0,32.8346,32.8527,32.7983,32.8527,41732.0
2018-04-26 13:25:00,36.2,36.29,36.2,36.28,53356.0,32.8436,32.9253,32.8436,32.9162,53356.0
2018-04-26 13:30:00,36.27,36.31,36.23,36.31,34475.0,32.9071,32.9434,32.8709,32.9434,34475.0
2018-04-26 13:35:00,36.31,36.36,36.3,36.31,52724.0,32.9434,32.9888,32.9344,32.9434,52724.0
2018-04-26 13:40:00,36.32,36.33,36.29,36.32,35521.0,32.9525,32.9616,32.9253,32.9525,35521.0
2018-04-26 13:45:00,36.33,36.35,36.29,36.3,34314.0,32.9616,32.9797,32.9253,32.9344,34314.0
2018-04-26 13:50:00,36.29,36.36,36.28,36.33,43966.0,32.9253,32.9888,32.9162,32.9616,43966.0
2018-04-26 13:55:00,36.33,36.4,36.33,36.4,54149.0,32.9616,33.0251,32.9616,33.0251,54149.0
2018-04-26 14:00:00,36.41,36.43,36.38,36.4,45944.0,33.0342,33.0523,33.0069,33.0251,45944.0
2018-04-26 14:05:00,36.41,36.42,36.39,36.41,45756.0,33.0342,33.0432,33.016,33.0342,45756.0
2018-04-26 14:10:00,36.41,36.47,36.41,36.46,51618.0,33.0342,33.0886,33.0342,33.0795,51618.0
2018-04-26 14:15:00,36.46,36.49,36.44,36.48,52432.0,33.0795,33.1067,33.0614,33.0977,52432.0
2018-04-26 14:20:00,36.49,36.53,36.48,36.49,65192.0,33.1067,33.143,33.0977,33.1067,65192.0
2018-04-26 14:25:00,36.5,36.54,36.48,36.54,32809.0,33.1158,33.1521,33.0977,33.1521,32809.0
2018-04-26 14:30:00,36.54,36.55,36.5,36.51,52893.0,33.1521,33.1612,33.1158,33.1249,52893.0
2018-04-26 14:35:00,36.51,36.52,36.46,36.51,55600.0,33.1249,33.134,33.0795,33.1249,55600.0
2018-04-26 14:40:00,36.52,36.55,36.51,36.53,53535.0,33.134,33.1612,33.1249,33.143,53535.0
2018-04-26 14:45:00,36.53,36.54,36.49,36.52,56931.0,33.143,33.1521,33.1067,33.134,56931.0
2018-04-26 14:50:00,36.53,36.57,36.53,36.56,55916.0,33.143,33.1793,33.143,33.1703,55916.0
2018-04-26 14:55:00,36.56,36.59,36.53,36.59,40133.0,33.1703,33.1975,33.143,33.1975,40133.0
2018-04-26 15:00:00,36.59,36.62,36.55,36.61,64364.0,33.1975,33.2247,33.1612,33.2156,64364.0
2018-04-26 15:05:00,36.62,36.62,36.52,36.52,38485.0,33.2247,33.2247,33.134,33.134,38485.0
2018-04-26 15:10:00,36.53,36.56,36.52,36.52,41167.0,33.143,33.1703,33.134,33.134,41167.0
2018-04-26 15:15:00,36.53,36.54,36.49,36.49,69695.0,33.143,33.1521,33.1067,33.1067,69695.0
2018-04-26 15:20:00,36.49,36.51,36.48,36.5,96443.0,33.1067,33.1249,33.0977,33.1158,96443.0
2018-04-26 15:25:00,36.49,36.53,36.49,36.5,89751.0,33.1067,33.143,33.1067,33.1158,89751.0
2018-04-26 15:30:00,36.5,36.54,36.48,36.52,73958.0,33.1158,33.1521,33.0977,33.134,73958.0
2018-04-26 15:35:00,36.52,36.53,36.48,36.5,60416.0,33.134,33.143,33.0977,33.1158,60416.0
2018-04-26 15:40:00,36.51,36.52,36.48,36.52,122828.0,33.1249,33.134,33.0977,33.134,122828.0
2018-04-26 15:45:00,36.52,36.58,36.5,36.57,282104.0,33.134,33.1884,33.1158,33.1793,282104.0
2018-04-26 15:50:00,36.57,36.57,36.47,36.57,309447.0,33.1793,33.1793,33.0886,33.1793,309447.0
2018-04-26 15:55:00,36.57,36.58,36.49,36.5,527113.0,33.1793,33.1884,33.1067,33.1158,527113.0
2018-04-27 09:30:00,37.09,37.19,36.74,36.81,707180.0,33.6511,33.7418,33.3336,33.3971,707180.0
2018-04-27 09:35:00,36.83,36.98,36.66,36.96,267342.0,33.4152,33.5513,33.261,33.5332,267342.0
2018-04-27 09:40:00,36.97,37.06,36.89,36.94,243908.0,33.5422,33.6239,33.4697,33.515,243908.0
2018-04-27 09:45:00,36.95,37.11,36.9,37.08,180846.0,33.5241,33.6693,33.4787,33.642,180846.0
2018-04-27 09:50:00,37.07,37.13,36.86,36.93,209177.0,33.633,33.6874,33.4424,33.506,209177.0
2018-04-27 09:55:00,36.92,36.98,36.84,36.87,101695.0,33.4969,33.5513,33.4243,33.4515,101695.0
2018-04-27 10:00:00,36.87,37.03,36.87,37.02,104560.0,33.4515,33.5967,33.4515,33.5876,104560.0
2018-04-27 10:05:00,37.03,37.16,36.99,37.12,193819.0,33.5967,33.7146,33.5604,33.6783,193819.0
2018-04-27 10:10:00,37.11,37.11,36.93,36.95,318247.0,33.6693,33.6693,33.506,33.5241,318247.0
2018-04-27 10:15:00,36.94,37.0,36.87,36.88,97932.0,33.515,33.5695,33.4515,33.4606,97932.0
2018-04-27 10:20:00,36.88,36.88,36.75,36.77,154023.0,33.4606,33.4606,33.3426,33.3608,154023.0
2018-04-27 10:25:00,36.77,36.78,36.63,36.65,129479.0,33.3608,33.3699,33.2338,33.2519,129479.0
2018-04-27 10:30:00,36.65,36.65,36.51,36.51,121513.0,33.2519,33.2519,33.1249,33.1249,121513.0
2018-04-27 10:35:00,36.52,36.59,36.47,36.49,195370.0,33.134,33.1975,33.0886,33.1067,195370.0
2018-04-27 10:40:00,36.48,36.5,36.43,36.47,182254.0,33.0977,33.1158,33.0523,33.0886,182254.0
2018-04-27 10:45:00,36.47,36.48,36.39,36.45,96379.0,33.0886,33.0977,33.016,33.0705,96379.0
2018-04-27 10:50:00,36.46,36.47,36.34,36.35,83129.0,33.0795,33.0886,32.9707,32.9797,83129.0
2018-04-27 10:55:00,36.35,36.44,36.33,36.43,95292.0,32.9797,33.0614,32.9616,33.0523,95292.0
2018-04-27 11:00:00,36.42,36.51,36.4,36.46,102070.0,33.0432,33.1249,33.0251,33.0795,102070.0
2018-04-27 11:05:00,36.46,36.5,36.39,36.48,118505.0,33.0795,33.1158,33.016,33.0977,118505.0
2018-04-27 11:10:00,36.48,36.5,36.42,36.45,164584.0,33.0977,33.1158,33.0432,33.0705,164584.0
2018-04-27 11:15:00,36.45,36.61,36.45,36.56,113922.0,33.0705,33.2156,33.0705,33.1703,113922.0
2018-04-27 11:20:00,36.56,36.67,36.54,36.66,82504.0,33.1703,33.2701,33.1521,33.261,82504.0
2018-04-27 11:25:00,36.66,36.74,36.66,36.73,64997.0,33.261,33.3336,33.261,33.3245,64997.0
2018-04-27 11:30:00,36.73,36.73,36.68,36.69,50477.0,33.3245,33.3245,33.2791,33.2882,50477.0
2018-04-27 11:35:00,36.69,36.69,36.61,36.65,43192.0,33.2882,33.2882,33.2156,33.2519,43192.0
2018-04-27 11:40:00,36.66,36.67,36.52,36.55,41516.0,33.261,33.2701,33.134,33.1612,41516.0
2018-04-27 11:45:00,36.54,36.57,36.53,36.55,19651.0,33.1521,33.1793,33.143,33.1612,19651.0
2018-04-27 11:50:00,36.54,36.59,36.52,36.56,35053.0,33.1521,33.1975,33.134,33.1703,35053.0
2018-04-27 11:55:00,36.56,36.75,36.55,36.7,55424.0,33.1703,33.3426,33.1612,33.2973,55424.0
2018-04-27 12:00:00,36.7,36.8,36.7,36.79,51553.0,33.2973,33.388,33.2973,33.3789,51553.0
2018-04-27 12:05:00,36.8,36.8,36.73,36.73,63597.0,33.388,33.388,33.3245,33.3245,63597.0
2018-04-27 12:10:00,36.74,36.8,36.73,36.79,40708.0,33.3336,33.388,33.3245,33.3789,40708.0
2018-04-27 12:15:00,36.8,36.8,36.73,36.76,29455.0,33.388,33.388,33.3245,33.3517,29455.0
2018-04-27 12:20:00,36.76,36.76,36.7,36.72,27393.0,33.3517,33.3517,33.2973,33.3154,27393.0
2018-04-27 12:25:00,36.73,36.76,36.72,36.73,26522.0,33.3245,33.3517,33.3154,33.3245,26522.0
2018-04-27 12:30:00,36.73,36.76,36.65,36.66,58813.0,33.3245,33.3517,33.2519,33.261,58813.0
2018-04-27 12:35:00,36.65,36.67,36.59,36.66,49417.0,33.2519,33.2701,33.1975,33.261,49417.0
2018-04-27 12:40:00,36.66,36.71,36.63,36.67,27535.0,33.261,33.3063,33.2338,33.2701,27535.0
2018-04-27 12:45:00,36.68,36.76,36.66,36.7,23482.0,33.2791,33.3517,33.261,33.2973,23482.0
2018-04-27 12:50:00,36.7,36.74,36.68,36.73,28016.0,33.2973,33.3336,33.2791,33.3245,28016.0
2018-04-27 12:55:00,36.73,36.77,36.73,36.76,44725.0,33.3245,33.3608,33.3245,33.3517,44725.0
2018-04-27 13:00:00,36.77,36.78,36.71,36.71,29127.0,33.3608,33.3699,33.3063,33.3063,29127.0
2018-04-27 13:05:00,36.71,36.73,36.69,36.73,18088.0,33.3063,33.3245,33.2882,33.3245,18088.0
2018-04-27 13:10:00,36.72,36.76,36.7,36.75,22177.0,33.3154,33.3517,33.2973,33.3426,22177.0
2018-04-27 13:15:00,36.75,36.76,36.73,36.73,17805.0,33.3426,33.3517,33.3245,33.3245,17805.0
2018-04-27 13:20:00,36.72,36.73,36.66,36.67,24780.0,33.3154,33.3245,33.261,33.2701,24780.0
2018-04-27 13:25:00,36.67,36.69,36.62,36.65,44265.0,33.2701,33.2882,33.2247,33.2519,44265.0
2018-04-27 13:30:00,36.64,36.68,36.64,36.68,15109.0,33.2428,33.2791,33.2428,33.2791,15109.0
2018-04-27 13:35:00,36.69,36.7,36.66,36.68,25953.0,33.2882,33.2973,33.261,33.2791,25953.0
2018-04-27 13:40:00,36.68,36.69,36.66,36.67,27051.0,33.2791,33.2882,33.261,33.2701,27051.0
2018-04-27 13:45:00,36.67,36.68,36.64,36.64,26954.0,33.2701,33.2791,33.2428,33.2428,26954.0
2018-04-27 13:50:00,36.64,36.66,36.61,36.64,41999.0,33.2428,33.261,33.2156,33.2428,41999.0
2018-04-27 13:55:00,36.65,36.65,36.6,36.6,40349.0,33.2519,33.2519,33.2065,33.2065,40349.0
2018-04-27 14:00:00,36.59,36.62,36.56,36.58,52920.0,33.1975,33.2247,33.1703,33.1884,52920.0
2018-04-27 14:05:00,36.58,36.61,36.55,36.56,46306.0,33.1884,33.2156,33.1612,33.1703,46306.0
2018-04-27 14:10:00,36.57,36.63,36.54,36.63,37917.0,33.1793,33.2338,33.1521,33.2338,37917.0
2018-04-27 14:15:00,36.62,36.68,36.62,36.65,61860.0,33.2247,33.2791,33.2247,33.2519,61860.0
2018-04-27 14:20:00,36.65,36.67,36.63,36.64,35670.0,33.2519,33.2701,33.2338,33.2428,35670.0
2018-04-27 14:25:00,36.65,36.66,36.61,36.64,26778.0,33.2519,33.261,33.2156,33.2428,26778.0
2018-04-27 14:30:00,36.64,36.7,36.61,36.68,35550.0,33.2428,33.2973,33.2156,33.2791,35550.0
2018-04-27 14:35:00,36.68,36.68,36.65,36.67,13187.0,33.2791,33.2791,33.2519,33.2701,13187.0
2018-04-27 14:40:00,36.66,36.69,36.63,36.66,24933.0,33.261,33.2882,33.2338,33.261,24933.0
2018-04-27 14:45:00,36.66,36.68,36.63,36.63,37772.0,33.261,33.2791,33.2338,33.2338,37772.0
2018-04-27 14:50:00,36.62,36.63,36.56,36.59,25658.0,33.2247,33.2338,33.1703,33.1975,25658.0
2018-04-27 14:55:00,36.59,36.6,36.56,36.59,22424.0,33.1975,33.2065,33.1703,33.1975,22424.0
2018-04-27 15:00:00,36.6,36.64,36.56,36.64,25277.0,33.2065,33.2428,33.1703,33.2428,25277.0
2018-04-27 15:05:00,36.63,36.65,36.61,36.62,22478.0,33.2338,33.2519,33.2156,33.2247,22478.0
2018-04-27 15:10:00,36.62,36.63,36.61,36.62,14734.0,33.2247,33.2338,33.2156,33.2247,14734.0
2018-04-27 15:15:00,36.62,36.63,36.6,36.61,26420.0,33.2247,33.2338,33.2065,33.2156,26420.0
2018-04-27 15:20:00,36.61,36.63,36.6,36.62,42742.0,33.2156,33.2338,33.2065,33.2247,42742.0
2018-04-27 15:25:00,36.63,36.64,36.59,36.63,52700.0,33.2338,33.2428,33.1975,33.2338,52700.0
2018-04-27 15:30:00,36.64,36.74,36.63,36.74,70936.0,33.2428,33.3336,33.2338,33.3336,70936.0
2018-04-27 15:35:00,36.73,36.74,36.68,36.73,51995.0,33.3245,33.3336,33.2791,33.3245,51995.0
2018-04-27 15:40:00,36.74,36.75,36.69,36.71,72978.0,33.3336,33.3426,33.2882,33.3063,72978.0
2018-04-27 15:45:00,36.72,36.75,36.68,36.69,134417.0,33.3154,33.3426,33.2791,33.2882,134417.0
2018-04-27 15:50:00,36.69,36.78,36.68,36.77,220903.0,33.2882,33.3699,33.2791,33.3608,220903.0
2018-04-27 15:55:00,36.77,36.78,36.74,36.76,293431.0,33.3608,33.3699,33.3336,33.3517,293431.0
2018-04-30 09:30:00,37.09,37.09,36.67,36.76,663605.0,33.6511,33.6511,33.2701,33.3517,663605.0
2018-04-30 09:35:00,36.77,36.86,36.72,36.86,249594.0,33.3608,33.4424,33.3154,33.4424,249594.0
2018-04-30 09:40:00,36.86,37.08,36.86,36.91,230926.0,33.4424,33.642,33.4424,33.4878,230926.0
2018-04-30 09:45:00,36.91,36.95,36.89,36.93,94683.0,33.4878,33.5241,33.4697,33.506,94683.0
2018-04-30 09:50:00,36.93,37.0,36.86,36.87,166526.0,33.506,33.5695,33.4424,33.4515,166526.0
2018-04-30 09:55:00,36.87,36.88,36.6,36.62,209873.0,33.4515,33.4606,33.2065,33.2247,209873.0
2018-04-30 10:00:00,36.61,36.7,36.56,36.67,138769.0,33.2156,33.2973,33.1703,33.2701,138769.0
2018-04-30 10:05:00,36.67,36.73,36.65,36.68,96247.0,33.2701,33.3245,33.2519,33.2791,96247.0
2018-04-30 10:10:00,36.68,36.86,36.68,36.84,78596.0,33.2791,33.4424,33.2791,33.4243,78596.0
2018-04-30 10:15:00,36.84,36.87,36.74,36.8,75736.0,33.4243,33.4515,33.3336,33.388,75736.0
2018-04-30 10:20:00,36.79,36.83,36.75,36.79,62118.0,33.3789,33.4152,33.3426,33.3789,62118.0
2018-04-30 10:25:00,36.78,36.83,36.75,36.82,96829.0,33.3699,33.4152,33.3426,33.4061,96829.0
2018-04-30 10:30:00,36.81,36.83,36.75,36.82,70995.0,33.3971,33.4152,33.3426,33.4061,70995.0
2018-04-30 10:35:00,36.82,36.82,36.64,36.69,85357.0,33.4061,33.4061,33.2428,33.2882,85357.0
2018-04-30 10:40:00,36.68,36.72,36.66,36.7,63082.0,33.2791,33.3154,33.261,33.2973,63082.0
2018-04-30 10:45:00,36.69,36.69,36.52,36.55,146737.0,33.2882,33.2882,33.134,33.1612,146737.0
2018-04-30 10:50:00,36.55,36.61,36.53,36.55,70761.0,33.1612,33.2156,33.143,33.1612,70761.0
2018-04-30 10:55:00,36.55,36.69,36.49,36.67,151054.0,33.1612,33.2882,33.1067,33.2701,151054.0
2018-04-30 11:00:00,36.67,36.72,36.64,36.67,46586.0,33.2701,33.3154,33.2428,33.2701,46586.0
2018-04-30 11:05:00,36.67,36.67,36.61,36.66,36547.0,33.2701,33.2701,33.2156,33.261,36547.0
2018-04-30 11:10:00,36.66,36.67,36.59,36.61,57389.0,33.261,33.2701,33.1975,33.2156,57389.0
2018-04-30 11:15:00,36.62,36.63,36.57,36.59,66097.0,33.2247,33.2338,33.1793,33.1975,66097.0
2018-04-30 11:20:00,36.59,36.63,36.57,36.62,34090.0,33.1975,33.2338,33.1793,33.2247,34090.0
2018-04-30 11:25:00,36.62,36.62,36.55,36.56,60457.0,33.2247,33.2247,33.1612,33.1703,60457.0
2018-04-30 11:30:00,36.55,36.57,36.51,36.54,50578.0,33.1612,33.1793,33.1249,33.1521,50578.0
2018-04-30 11:35:00,36.55,36.55,36.41,36.41,99651.0,33.1612,33.1612,33.0342,33.0342,99651.0
2018-04-30 11:40:00,36.41,36.48,36.4,36.45,71502.0,33.0342,33.0977,33.0251,33.0705,71502.0
2018-04-30 11:45:00,36.45,36.49,36.4,36.41,103951.0,33.0705,33.1067,33.0251,33.0342,103951.0
2018-04-30 11:50:00,36.41,36.45,36.34,36.36,55272.0,33.0342,33.0705,32.9707,32.9888,55272.0
2018-04-30 11:55:00,36.35,36.39,36.32,36.39,46626.0,32.9797,33.016,32.9525,33.016,46626.0
2018-04-30 12:00:00,36.37,36.41,36.35,36.39,65282.0,32.9979,33.0342,32.9797,33.016,65282.0
2018-04-30 12:05:00,36.38,36.39,36.28,36.35,73441.0,33.0069,33.016,32.9162,32.9797,73441.0
2018-04-30 12:10:00,36.34,36.36,36.26,36.27,56497.0,32.9707,32.9888,32.8981,32.9071,56497.0
2018-04-30 12:15:00,36.27,36.29,36.19,36.29,83588.0,32.9071,32.9253,32.8346,32.9253,83588.0
2018-04-30 12:20:00,36.29,36.31,36.24,36.25,45774.0,32.9253,32.9434,32.8799,32.889,45774.0
2018-04-30 12:25:00,36.24,36.34,36.22,36.33,50713.0,32.8799,32.9707,32.8618,32.9616,50713.0
2018-04-30 12:30:00,36.34,36.38,36.32,36.35,57025.0,32.9707,33.0069,32.9525,32.9797,57025.0
2018-04-30 12:35:00,36.35,36.35,36.32,36.34,40995.0,32.9797,32.9797,32.9525,32.9707,40995.0
2018-04-30 12:40:00,36.35,36.35,36.3,36.32,72741.0,32.9797,32.9797,32.9344,32.9525,72741.0
2018-04-30 12:45:00,36.31,36.31,36.24,36.29,57671.0,32.9434,32.9434,32.8799,32.9253,57671.0
2018-04-30 12:50:00,36.29,36.29,36.22,36.26,39468.0,32.9253,32.9253,32.8618,32.8981,39468.0
2018-04-30 12:55:00,36.26,36.35,36.26,36.35,23001.0,32.8981,32.9797,32.8981,32.9797,23001.0
2018-04-30 13:00:00,36.35,36.37,36.3,36.3,54589.0,32.9797,32.9979,32.9344,32.9344,54589.0
2018-04-30 13:05:00,36.3,36.32,36.28,36.29,42422.0,32.9344,32.9525,32.9162,32.9253,42422.0
2018-04-30 13:10:00,36.29,36.29,36.2,36.25,84564.0,32.9253,32.9253,32.8436,32.889,84564.0
2018-04-30 13:15:00,36.26,36.31,36.24,36.29,65868.0,32.8981,32.9434,32.8799,32.9253,65868.0
2018-04-30 13:20:00,36.28,36.3,36.22,36.24,43951.0,32.9162,32.9344,32.8618,32.8799,43951.0
2018-04-30 13:25:00,36.24,36.28,36.23,36.28,33736.0,32.8799,32.9162,32.8709,32.9162,33736.0
2018-04-30 13:30:00,36.28,36.31,36.25,36.28,44758.0,32.9162,32.9434,32.889,32.9162,44758.0
2018-04-30 13:35:00,36.27,36.35,36.26,36.34,29036.0,32.9071,32.9797,32.8981,32.9707,29036.0
2018-04-30 13:40:00,36.34,36.36,36.34,36.35,36364.0,32.9707,32.9888,32.9707,32.9797,36364.0
2018-04-30 13:45:00,36.34,36.38,36.34,36.37,63945.0,32.9707,33.0069,32.9707,32.9979,63945.0
2018-04-30 13:50:00,36.38,36.38,36.31,36.31,30540.0,33.0069,33.0069,32.9434,32.9434,30540.0
2018-04-30 13:55:00,36.32,36.36,36.3,36.34,53136.0,32.9525,32.9888,32.9344,32.9707,53136.0
2018-04-30 14:00:00,36.34,36.36,36.31,36.32,42980.0,32.9707,32.9888,32.9434,32.9525,42980.0
2018-04-30 14:05:00,36.32,36.32,36.2,36.21,101687.0,32.9525,32.9525,32.8436,32.8527,101687.0
2018-04-30 14:10:00,36.2,36.21,36.15,36.18,94976.0,32.8436,32.8527,32.7983,32.8255,94976.0
2018-04-30 14:15:00,36.19,36.25,36.18,36.19,101546.0,32.8346,32.889,32.8255,32.8346,101546.0
2018-04-30 14:20:00,36.19,36.28,36.19,36.25,69095.0,32.8346,32.9162,32.8346,32.889,69095.0
2018-04-30 14:25:00,36.26,36.32,36.24,36.3,284044.0,32.8981,32.9525,32.8799,32.9344,284044.0
2018-04-30 14:30:00,36.29,36.39,36.28,36.36,67370.0,32.9253,33.016,32.9162,32.9888,67370.0
2018-04-30 14:35:00,36.35,36.38,36.33,36.34,49201.0,32.9797,33.0069,32.9616,32.9707,49201.0
2018-04-30 14:40:00,36.35,36.39,36.34,36.38,44735.0,32.9797,33.016,32.9707,33.0069,44735.0
2018-04-30 14:45:00,36.38,36.43,36.33,36.43,35077.0,33.0069,33.0523,32.9616,33.0523,35077.0
2018-04-30 14:50:00,36.43,36.45,36.41,36.42,32198.0,33.0523,33.0705,33.0342,33.0432,32198.0
2018-04-30 14:55:00,36.42,36.44,36.38,36.39,42807.0,33.0432,33.0614,33.0069,33.016,42807.0
2018-04-30 15:00:00,36.39,36.4,36.36,36.39,113447.0,33.016,33.0251,32.9888,33.016,113447.0
2018-04-30 15:05:00,36.39,36.46,36.37,36.44,33389.0,33.016,33.0795,32.9979,33.0614,33389.0
2018-04-30 15:10:00,36.44,36.52,36.44,36.49,51436.0,33.0614,33.134,33.0614,33.1067,51436.0
2018-04-30 15:15:00,36.5,36.52,36.44,36.45,73200.0,33.1158,33.134,33.0614,33.0705,73200.0
2018-04-30 15:20:00,36.45,36.46,36.36,36.37,73509.0,33.0705,33.0795,32.9888,32.9979,73509.0
2018-04-30 15:25:00,36.37,36.39,36.35,36.37,86837.0,32.9979,33.016,32.9797,32.9979,86837.0
2018-04-30 15:30:00,36.37,36.45,36.36,36.43,100888.0,32.9979,33.0705,32.9888,33.0523,100888.0
2018-04-30 15:35:00,36.43,36.46,36.42,36.44,38867.0,33.0523,33.0795,33.0432,33.0614,38867.0
2018-04-30 15:40:00,36.45,36.46,36.42,36.43,69852.0,33.0705,33.0795,33.0432,33.0523,69852.0
2018-04-30 15:45:00,36.44,36.48,36.44,36.45,77091.0,33.0614,33.0977,33.0614,33.0705,77091.0
2018-04-30 15:50:00,36.47,36.52,36.45,36.52,202590.0,33.0886,33.134,33.0705,33.134,202590.0
2018-04-30 15:55:00,36.52,36.54,36.5,36.51,441242.0,33.134,33.1521,33.1158,33.1249,441242.0
2018-05-01 09:30:00,36.3,36.7,36.29,36.65,312864.0,32.9344,33.2973,32.9253,33.2519,312864.0
2018-05-01 09:35:00,36.66,36.73,36.56,36.6,96749.0,33.261,33.3245,33.1703,33.2065,96749.0
2018-05-01 09:40:00,36.59,36.65,36.46,36.58,135424.0,33.1975,33.2519,33.0795,33.1884,135424.0
2018-05-01 09:45:00,36.58,36.74,36.58,36.71,193865.0,33.1884,33.3336,33.1884,33.3063,193865.0
2018-05-01 09:50:00,36.71,36.9,36.71,36.9,140816.0,33.3063,33.4787,33.3063,33.4787,140816.0
2018-05-01 09:55:00,36.9,37.13,36.87,37.08,431144.0,33.4787,33.6874,33.4515,33.642,431144.0
2018-05-01 10:00:00,37.07,37.18,36.99,37.05,270721.0,33.633,33.7328,33.5604,33.6148,270721.0
2018-05-01 10:05:00,37.05,37.15,37.0,37.06,113724.0,33.6148,33.7056,33.5695,33.6239,113724.0
2018-05-01 10:10:00,37.06,37.2,36.99,37.19,162765.0,33.6239,33.7509,33.5604,33.7418,162765.0
2018-05-01 10:15:00,37.19,37.19,37.06,37.13,78729.0,33.7418,33.7418,33.6239,33.6874,78729.0
2018-05-01 10:20:00,37.13,37.26,37.12,37.22,150503.0,33.6874,33.8054,33.6783,33.7691,150503.0
2018-05-01 10:25:00,37.21,37.25,37.19,37.25,132823.0,33.76,33.7963,33.7418,33.7963,132823.0
2018-05-01 10:30:00,37.25,37.32,37.23,37.32,115959.0,33.7963,33.8598,33.7781,33.8598,115959.0
2018-05-01 10:35:00,37.31,37.33,37.22,37.25,120068.0,33.8507,33.8689,33.7691,33.7963,120068.0
2018-05-01 10:40:00,37.25,37.35,37.23,37.35,118098.0,33.7963,33.887,33.7781,33.887,118098.0
2018-05-01 10:45:00,37.36,37.38,37.29,37.31,86894.0,33.8961,33.9142,33.8326,33.8507,86894.0
2018-05-01 10:50:00,37.31,37.34,37.22,37.23,134716.0,33.8507,33.8779,33.7691,33.7781,134716.0
2018-05-01 10:55:00,37.23,37.24,37.12,37.15,167957.0,33.7781,33.7872,33.6783,33.7056,167957.0
2018-05-01 11:00:00,37.14,37.14,36.93,36.99,144764.0,33.6965,33.6965,33.506,33.5604,144764.0
2018-05-01 11:05:00,36.99,37.08,36.98,37.05,91356.0,33.5604,33.642,33.5513,33.6148,91356.0
2018-05-01 11:10:00,37.05,37.09,37.04,37.09,64183.0,33.6148,33.6511,33.6058,33.6511,64183.0
2018-05-01 11:15:00,37.08,37.19,37.08,37.16,84080.0,33.642,33.7418,33.642,33.7146,84080.0
2018-05-01 11:20:00,37.16,37.24,37.16,37.2,78817.0,33.7146,33.7872,33.7146,33.7509,78817.0
2018-05-01 11:25:00,37.2,37.21,37.11,37.19,82712.0,33.7509,33.76,33.6693,33.7418,82712.0
2018-05-01 11:30:00,37.19,37.2,37.05,37.05,90582.0,33.7418,33.7509,33.6148,33.6148,90582.0
2018-05-01 11:35:00,37.06,37.11,37.04,37.1,70166.0,33.6239,33.6693,33.6058,33.6602,70166.0
2018-05-01 11:40:00,37.1,37.19,37.1,37.19,49720.0,33.6602,33.7418,33.6602,33.7418,49720.0
2018-05-01 11:45:00,37.18,37.28,37.18,37.26,137874.0,33.7328,33.8235,33.7328,33.8054,137874.0
2018-05-01 11:50:00,37.25,37.26,37.22,37.23,57684.0,33.7963,33.8054,33.7691,33.7781,57684.0
2018-05-01 11:55:00,37.23,37.23,37.18,37.18,62061.0,33.7781,33.7781,33.7328,33.7328,62061.0
2018-05-01 12:00:00,37.17,37.24,37.16,37.24,70436.0,33.7237,33.7872,33.7146,33.7872,70436.0
2018-05-01 12:05:00,37.25,37.29,37.24,37.28,43646.0,33.7963,33.8326,33.7872,33.8235,43646.0
2018-05-01 12:10:00,37.28,37.28,37.25,37.25,43469.0,33.8235,33.8235,33.7963,33.7963,43469.0
2018-05-01 12:15:00,37.26,37.28,37.21,37.25,41643.0,33.8054,33.8235,33.76,33.7963,41643.0
2018-05-01 12:20:00,37.25,37.27,37.19,37.22,64694.0,33.7963,33.8144,33.7418,33.7691,64694.0
2018-05-01 12:25:00,37.22,37.28,37.2,37.27,50416.0,33.7691,33.8235,33.7509,33.8144,50416.0
2018-05-01 12:30:00,37.27,37.29,37.23,37.24,62322.0,33.8144,33.8326,33.7781,33.7872,62322.0
2018-05-01 12:35:00,37.24,37.25,37.21,37.23,34940.0,33.7872,33.7963,33.76,33.7781,34940.0
2018-05-01 12:40:00,37.22,37.25,37.21,37.24,39406.0,33.7691,33.7963,33.76,33.7872,39406.0
2018-05-01 12:45:00,37.24,37.25,37.15,37.18,54183.0,33.7872,33.7963,33.7056,33.7328,54183.0
2018-05-01 12:50:00,37.18,37.25,37.16,37.23,33245.0,33.7328,33.7963,33.7146,33.7781,33245.0
2018-05-01 12:55:00,37.23,37.29,37.22,37.29,60722.0,33.7781,33.8326,33.7691,33.8326,60722.0
2018-05-01 13:00:00,37.28,37.29,37.21,37.24,54151.0,33.8235,33.8326,33.76,33.7872,54151.0
2018-05-01 13:05:00,37.24,37.25,37.19,37.19,50370.0,33.7872,33.7963,33.7418,33.7418,50370.0
2018-05-01 13:10:00,37.2,37.27,37.18,37.26,36269.0,33.7509,33.8144,33.7328,33.8054,36269.0
2018-05-01 13:15:00,37.26,37.29,37.25,37.26,67234.0,33.8054,33.8326,33.7963,33.8054,67234.0
2018-05-01 13:20:00,37.26,37.27,37.18,37.2,36778.0,33.8054,33.8144,33.7328,33.7509,36778.0
2018-05-01 13:25:00,37.2,37.21,37.17,37.17,31937.0,33.7509,33.76,33.7237,33.7237,31937.0
2018-05-01 13:30:00,37.17,37.21,37.14,37.14,46144.0,33.7237,33.76,33.6965,33.6965,46144.0
2018-05-01 13:35:00,37.14,37.17,37.14,37.16,48442.0,33.6965,33.7237,33.6965,33.7146,48442.0
2018-05-01 13:40:00,37.17,37.24,37.14,37.24,38519.0,33.7237,33.7872,33.6965,33.7872,38519.0
2018-05-01 13:45:00,37.25,37.36,37.25,37.34,81918.0,33.7963,33.8961,33.7963,33.8779,81918.0
2018-05-01 13:50:00,37.34,37.35,37.29,37.31,46135.0,33.8779,33.887,33.8326,33.8507,46135.0
2018-05-01 13:55:00,37.31,37.36,37.3,37.35,46037.0,33.8507,33.8961,33.8416,33.887,46037.0
2018-05-01 14:00:00,37.34,37.35,37.3,37.33,48450.0,33.8779,33.887,33.8416,33.8689,48450.0
2018-05-01 14:05:00,37.32,37.32,37.28,37.3,63188.0,33.8598,33.8598,33.8235,33.8416,63188.0
2018-05-01 14:10:00,37.3,37.34,37.29,37.31,46366.0,33.8416,33.8779,33.8326,33.8507,46366.0
2018-05-01 14:15:00,37.31,37.36,37.29,37.35,38075.0,33.8507,33.8961,33.8326,33.887,38075.0
2018-05-01 14:20:00,37.35,37.4,37.35,37.38,67744.0,33.887,33.9324,33.887,33.9142,67744.0
2018-05-01 14:25:00,37.38,37.42,37.36,37.39,55865.0,33.9142,33.9505,33.8961,33.9233,55865.0
2018-05-01 14:30:00,37.38,37.41,37.37,37.39,40031.0,33.9142,33.9414,33.9052,33.9233,40031.0
2018-05-01 14:35:00,37.4,37.42,37.35,37.35,46008.0,33.9324,33.9505,33.887,33.887,46008.0
2018-05-01 14:40:00,37.35,37.43,37.34,37.43,53755.0,33.887,33.9596,33.8779,33.9596,53755.0
2018-05-01 14:45:00,37.42,37.43,37.39,37.39,56459.0,33.9505,33.9596,33.9233,33.9233,56459.0
2018-05-01 14:50:00,37.39,37.41,37.38,37.41,45357.0,33.9233,33.9414,33.9142,33.9414,45357.0
2018-05-01 14:55:00,37.41,37.42,37.37,37.4,49586.0,33.9414,33.9505,33.9052,33.9324,49586.0
2018-05-01 15:00:00,37.41,37.46,37.39,37.4,94589.0,33.9414,33.9868,33.9233,33.9324,94589.0
2018-05-01 15:05:00,37.41,37.45,37.41,37.42,59949.0,33.9414,33.9777,33.9414,33.9505,59949.0
2018-05-01 15:10:00,37.42,37.42,37.36,37.37,51150.0,33.9505,33.9505,33.8961,33.9052,51150.0
2018-05-01 15:15:00,37.38,37.38,37.33,37.34,67531.0,33.9142,33.9142,33.8689,33.8779,67531.0
2018-05-01 15:20:00,37.35,37.37,37.34,37.35,52106.0,33.887,33.9052,33.8779,33.887,52106.0
2018-05-01 15:25:00,37.35,37.39,37.34,37.39,61378.0,33.887,33.9233,33.8779,33.9233,61378.0
2018-05-01 15:30:00,37.39,37.42,37.38,37.41,63008.0,33.9233,33.9505,33.9142,33.9414,63008.0
2018-05-01 15:35:00,37.42,37.42,37.38,37.39,117912.0,33.9505,33.9505,33.9142,33.9233,117912.0
2018-05-01 15:40:00,37.39,37.44,37.38,37.43,158855.0,33.9233,33.9687,33.9142,33.9596,158855.0
2018-05-01 15:45:00,37.42,37.49,37.42,37.48,242284.0,33.9505,34.014,33.9505,34.005,242284.0
2018-05-01 15:50:00,37.48,37.49,37.36,37.48,327557.0,34.005,34.014,33.8961,34.005,327557.0
2018-05-01 15:55:00,37.48,37.5,37.45,37.48,381902.0,34.005,34.0231,33.9777,34.005,381902.0
2018-05-02 09:30:00,37.39,37.45,37.16,37.41,527780.0,33.9233,33.9777,33.7146,33.9414,527780.0
2018-05-02 09:35:00,37.41,37.5,37.22,37.23,306217.0,33.9414,34.0231,33.7691,33.7781,306217.0
2018-05-02 09:40:00,37.23,37.24,36.97,36.98,269635.0,33.7781,33.7872,33.5422,33.5513,269635.0
2018-05-02 09:45:00,36.99,37.12,36.95,37.05,179391.0,33.5604,33.6783,33.5241,33.6148,179391.0
2018-05-02 09:50:00,37.05,37.12,37.0,37.11,145841.0,33.6148,33.6783,33.5695,33.6693,145841.0
2018-05-02 09:55:00,37.11,37.17,37.05,37.15,144718.0,33.6693,33.7237,33.6148,33.7056,144718.0
2018-05-02 10:00:00,37.14,37.22,37.12,37.21,93429.0,33.6965,33.7691,33.6783,33.76,93429.0
2018-05-02 10:05:00,37.21,37.26,37.14,37.24,149183.0,33.76,33.8054,33.6965,33.7872,149183.0
2018-05-02 10:10:00,37.23,37.33,37.19,37.27,232548.0,33.7781,33.8689,33.7418,33.8144,232548.0
2018-05-02 10:15:00,37.27,37.36,37.24,37.32,83128.0,33.8144,33.8961,33.7872,33.8598,83128.0
2018-05-02 10:20:00,37.32,37.32,37.12,37.14,92433.0,33.8598,33.8598,33.6783,33.6965,92433.0
2018-05-02 10:25:00,37.14,37.18,36.99,37.0,169666.0,33.6965,33.7328,33.5604,33.5695,169666.0
2018-05-02 10:30:00,37.01,37.07,36.94,37.05,105464.0,33.5785,33.633,33.515,33.6148,105464.0
2018-05-02 10:35:00,37.04,37.08,36.99,36.99,105651.0,33.6058,33.642,33.5604,33.5604,105651.0
2018-05-02 10:40:00,36.98,37.03,36.97,36.99,116509.0,33.5513,33.5967,33.5422,33.5604,116509.0
2018-05-02 10:45:00,36.98,37.08,36.98,37.04,58314.0,33.5513,33.642,33.5513,33.6058,58314.0
2018-05-02 10:50:00,37.03,37.03,36.99,37.03,78120.0,33.5967,33.5967,33.5604,33.5967,78120.0
2018-05-02 10:55:00,37.02,37.09,37.0,37.02,76967.0,33.5876,33.6511,33.5695,33.5876,76967.0
2018-05-02 11:00:00,37.03,37.08,36.99,37.02,63154.0,33.5967,33.642,33.5604,33.5876,63154.0
2018-05-02 11:05:00,37.01,37.1,37.0,37.09,44884.0,33.5785,33.6602,33.5695,33.6511,44884.0
2018-05-02 11:10:00,37.09,37.14,37.08,37.12,73377.0,33.6511,33.6965,33.642,33.6783,73377.0
2018-05-02 11:15:00,37.12,37.18,37.11,37.16,73867.0,33.6783,33.7328,33.6693,33.7146,73867.0
2018-05-02 11:20:00,37.16,37.27,37.15,37.26,149052.0,33.7146,33.8144,33.7056,33.8054,149052.0
2018-05-02 11:25:00,37.27,37.27,37.14,37.15,92380.0,33.8144,33.8144,33.6965,33.7056,92380.0
2018-05-02 11:30:00,37.14,37.15,37.07,37.08,45697.0,33.6965,33.7056,33.633,33.642,45697.0
2018-05-02 11:35:00,37.09,37.14,37.07,37.13,63715.0,33.6511,33.6965,33.633,33.6874,63715.0
2018-05-02 11:40:00,37.12,37.16,37.01,37.01,75968.0,33.6783,33.7146,33.5785,33.5785,75968.0
2018-05-02 11:45:00,37.01,37.03,36.97,36.97,47954.0,33.5785,33.5967,33.5422,33.5422,47954.0
2018-05-02 11:50:00,36.98,37.05,36.96,37.01,52124.0,33.5513,33.6148,33.5332,33.5785,52124.0
2018-05-02 11:55:00,37.01,37.07,37.0,37.05,49220.0,33.5785,33.633,33.5695,33.6148,49220.0
2018-05-02 12:00:00,37.04,37.04,36.95,37.0,128105.0,33.6058,33.6058,33.5241,33.5695,128105.0
2018-05-02 12:05:00,36.99,37.01,36.94,36.95,158540.0,33.5604,33.5785,33.515,33.5241,158540.0
2018-05-02 12:10:00,36.95,36.98,36.94,36.95,149117.0,33.5241,33.5513,33.515,33.5241,149117.0
2018-05-02 12:15:00,36.95,37.01,36.94,36.99,45802.0,33.5241,33.5785,33.515,33.5604,45802.0
2018-05-02 12:20:00,36.99,36.99,36.95,36.96,30719.0,33.5604,33.5604,33.5241,33.5332,30719.0
2018-05-02 12:25:00,36.96,36.99,36.94,36.97,27983.0,33.5332,33.5604,33.515,33.5422,27983.0
2018-05-02 12:30:00,36.97,36.98,36.95,36.98,26169.0,33.5422,33.5513,33.5241,33.5513,26169.0
2018-05-02 12:35:00,36.98,37.02,36.98,36.99,52606.0,33.5513,33.5876,33.5513,33.5604,52606.0
2018-05-02 12:40:00,36.99,37.02,36.98,37.02,42771.0,33.5604,33.5876,33.5513,33.5876,42771.0
2018-05-02 12:45:00,37.02,37.02,36.95,37.0,50832.0,33.5876,33.5876,33.5241,33.5695,50832.0
2018-05-02 12:50:00,36.99,37.06,36.99,37.06,41220.0,33.5604,33.6239,33.5604,33.6239,41220.0
2018-05-02 12:55:00,37.05,37.09,37.04,37.07,50970.0,33.6148,33.6511,33.6058,33.633,50970.0
2018-05-02 13:00:00,37.06,37.1,37.05,37.08,38623.0,33.6239,33.6602,33.6148,33.642,38623.0
2018-05-02 13:05:00,37.09,37.1,37.05,37.07,24324.0,33.6511,33.6602,33.6148,33.633,24324.0
2018-05-02 13:10:00,37.07,37.08,37.03,37.04,30889.0,33.633,33.642,33.5967,33.6058,30889.0
2018-05-02 13:15:00,37.05,37.06,37.02,37.03,20617.0,33.6148,33.6239,33.5876,33.5967,20617.0
2018-05-02 13:20:00,37.02,37.05,37.0,37.01,36406.0,33.5876,33.6148,33.5695,33.5785,36406.0
2018-05-02 13:25:00,37.01,37.05,36.99,37.03,42626.0,33.5785,33.6148,33.5604,33.5967,42626.0
2018-05-02 13:30:00,37.04,37.04,37.01,37.03,17008.0,33.6058,33.6058,33.5785,33.5967,17008.0
2018-05-02 13:35:00,37.02,37.05,36.99,37.04,58305.0,33.5876,33.6148,33.5604,33.6058,58305.0
2018-05-02 13:40:00,37.05,37.09,37.03,37.03,28811.0,33.6148,33.6511,33.5967,33.5967,28811.0
2018-05-02 13:45:00,37.03,37.07,37.03,37.05,26891.0,33.5967,33.633,33.5967,33.6148,26891.0
2018-05-02 13:50:00,37.04,37.1,37.04,37.08,44001.0,33.6058,33.6602,33.6058,33.642,44001.0
2018-05-02 13:55:00,37.08,37.15,37.08,37.15,56719.0,33.642,33.7056,33.642,33.7056,56719.0
2018-05-02 14:00:00,37.13,37.27,37.1,37.27,102430.0,33.6874,33.8144,33.6602,33.8144,102430.0
2018-05-02 14:05:00,37.26,37.29,37.21,37.27,73016.0,33.8054,33.8326,33.76,33.8144,73016.0
2018-05-02 14:10:00,37.26,37.3,37.23,37.23,87207.0,33.8054,33.8416,33.7781,33.7781,87207.0
2018-05-02 14:15:00,37.24,37.27,37.2,37.22,43895.0,33.7872,33.8144,33.7509,33.7691,43895.0
2018-05-02 14:20:00,37.23,37.24,37.14,37.16,57342.0,33.7781,33.7872,33.6965,33.7146,57342.0
2018-05-02 14:25:00,37.17,37.24,37.15,37.2,37416.0,33.7237,33.7872,33.7056,33.7509,37416.0
2018-05-02 14:30:00,37.19,37.22,37.16,37.18,55892.0,33.7418,33.7691,33.7146,33.7328,55892.0
2018-05-02 14:35:00,37.18,37.21,37.13,37.18,34217.0,33.7328,33.76,33.6874,33.7328,34217.0
2018-05-02 14:40:00,37.18,37.19,37.13,37.16,63960.0,33.7328,33.7418,33.6874,33.7146,63960.0
2018-05-02 14:45:00,37.16,37.18,37.11,37.12,26524.0,33.7146,33.7328,33.6693,33.6783,26524.0
2018-05-02 14:50:00,37.12,37.14,37.05,37.07,58419.0,33.6783,33.6965,33.6148,33.633,58419.0
2018-05-02 14:55:00,37.07,37.1,37.05,37.06,84771.0,33.633,33.6602,33.6148,33.6239,84771.0
2018-05-02 15:00:00,37.07,37.1,37.05,37.1,51746.0,33.633,33.6602,33.6148,33.6602,51746.0
2018-05-02 15:05:00,37.1,37.15,37.1,37.15,64003.0,33.6602,33.7056,33.6602,33.7056,64003.0
2018-05-02 15:10:00,37.14,37.14,37.1,37.1,28237.0,33.6965,33.6965,33.6602,33.6602,28237.0
2018-05-02 15:15:00,37.11,37.12,37.06,37.09,59257.0,33.6693,33.6783,33.6239,33.6511,59257.0
2018-05-02 15:20:00,37.09,37.12,37.01,37.02,98674.0,33.6511,33.6783,33.5785,33.5876,98674.0
2018-05-02 15:25:00,37.01,37.06,37.01,37.02,54461.0,33.5785,33.6239,33.5785,33.5876,54461.0
2018-05-02 15:30:00,37.02,37.09,37.0,37.08,112405.0,33.5876,33.6511,33.5695,33.642,112405.0
2018-05-02 15:35:00,37.09,37.11,37.05,37.11,179640.0,33.6511,33.6693,33.6148,33.6693,179640.0
2018-05-02 15:40:00,37.11,37.14,37.06,37.06,108203.0,33.6693,33.6965,33.6239,33.6239,108203.0
2018-05-02 15:45:00,37.06,37.08,37.03,37.03,191373.0,33.6239,33.642,33.5967,33.5967,191373.0
2018-05-02 15:50:00,37.02,37.11,37.02,37.07,191218.0,33.5876,33.6693,33.5876,33.633,191218.0
2018-05-02 15:55:00,37.07,37.1,37.05,37.08,469184.0,33.633,33.6602,33.6148,33.642,469184.0
2018-05-03 09:30:00,36.9,36.95,36.68,36.76,336979.0,33.4787,33.5241,33.2791,33.3517,336979.0
2018-05-03 09:35:00,36.74,36.82,36.66,36.75,184231.0,33.3336,33.4061,33.261,33.3426,184231.0
2018-05-03 09:40:00,36.76,36.96,36.74,36.88,181554.0,33.3517,33.5332,33.3336,33.4606,181554.0
2018-05-03 09:45:00,36.88,37.05,36.87,37.01,96970.0,33.4606,33.6148,33.4515,33.5785,96970.0
2018-05-03 09:50:00,37.01,37.08,36.95,36.98,110423.0,33.5785,33.642,33.5241,33.5513,110423.0
2018-05-03 09:55:00,36.98,37.08,36.93,36.94,124678.0,33.5513,33.642,33.506,33.515,124678.0
2018-05-03 10:00:00,36.93,36.97,36.83,36.84,117856.0,33.506,33.5422,33.4152,33.4243,117856.0
2018-05-03 10:05:00,36.83,36.84,36.73,36.78,112570.0,33.4152,33.4243,33.3245,33.3699,112570.0
2018-05-03 10:10:00,36.77,36.78,36.66,36.68,156516.0,33.3608,33.3699,33.261,33.2791,156516.0
2018-05-03 10:15:00,36.69,36.72,36.61,36.62,321605.0,33.2882,33.3154,33.2156,33.2247,321605.0
2018-05-03 10:20:00,36.61,36.62,36.47,36.52,355048.0,33.2156,33.2247,33.0886,33.134,355048.0
2018-05-03 10:25:00,36.51,36.55,36.47,36.54,189490.0,33.1249,33.1612,33.0886,33.1521,189490.0
2018-05-03 10:30:00,36.53,36.55,36.41,36.41,140963.0,33.143,33.1612,33.0342,33.0342,140963.0
2018-05-03 10:35:00,36.41,36.45,36.34,36.37,168321.0,33.0342,33.0705,32.9707,32.9979,168321.0
2018-05-03 10:40:00,36.37,36.4,36.31,36.32,179158.0,32.9979,33.0251,32.9434,32.9525,179158.0
2018-05-03 10:45:00,36.32,36.39,36.3,36.31,119759.0,32.9525,33.016,32.9344,32.9434,119759.0
2018-05-03 10:50:00,36.31,36.34,36.25,36.29,155111.0,32.9434,32.9707,32.889,32.9253,155111.0
2018-05-03 10:55:00,36.28,36.3,36.22,36.27,207836.0,32.9162,32.9344,32.8618,32.9071,207836.0
2018-05-03 11:00:00,36.26,36.3,36.2,36.22,215406.0,32.8981,32.9344,32.8436,32.8618,215406.0
2018-05-03 11:05:00,36.23,36.4,36.23,36.35,137025.0,32.8709,33.0251,32.8709,32.9797,137025.0
2018-05-03 11:10:00,36.36,36.41,36.32,36.34,196207.0,32.9888,33.0342,32.9525,32.9707,196207.0
2018-05-03 11:15:00,36.34,36.38,36.27,36.29,82358.0,32.9707,33.0069,32.9071,32.9253,82358.0
2018-05-03 11:20:00,36.29,36.45,36.28,36.42,88360.0,32.9253,33.0705,32.9162,33.0432,88360.0
2018-05-03 11:25:00,36.43,36.45,36.3,36.3,88923.0,33.0523,33.0705,32.9344,32.9344,88923.0
2018-05-03 11:30:00,36.3,36.44,36.3,36.44,80557.0,32.9344,33.0614,32.9344,33.0614,80557.0
2018-05-03 11:35:00,36.44,36.46,36.39,36.41,69376.0,33.0614,33.0795,33.016,33.0342,69376.0
2018-05-03 11:40:00,36.42,36.44,36.32,36.36,88729.0,33.0432,33.0614,32.9525,32.9888,88729.0
2018-05-03 11:45:00,36.36,36.5,36.35,36.45,69388.0,32.9888,33.1158,32.9797,33.0705,69388.0
2018-05-03 11:50:00,36.46,36.5,36.42,36.49,59277.0,33.0795,33.1158,33.0432,33.1067,59277.0
2018-05-03 11:55:00,36.49,36.5,36.44,36.45,106007.0,33.1067,33.1158,33.0614,33.0705,106007.0
2018-05-03 12:00:00,36.46,36.47,36.42,36.43,44382.0,33.0795,33.0886,33.0432,33.0523,44382.0
2018-05-03 12:05:00,36.44,36.46,36.41,36.44,45430.0,33.0614,33.0795,33.0342,33.0614,45430.0
2018-05-03 12:10:00,36.44,36.46,36.41,36.46,29491.0,33.0614,33.0795,33.0342,33.0795,29491.0
2018-05-03 12:15:00,36.46,36.5,36.42,36.5,216976.0,33.0795,33.1158,33.0432,33.1158,216976.0
2018-05-03 12:20:00,36.5,36.55,36.46,36.48,55368.0,33.1158,33.1612,33.0795,33.0977,55368.0
2018-05-03 12:25:00,36.47,36.48,36.45,36.46,61193.0,33.0886,33.0977,33.0705,33.0795,61193.0
2018-05-03 12:30:00,36.45,36.58,36.44,36.57,316389.0,33.0705,33.1884,33.0614,33.1793,316389.0
2018-05-03 12:35:00,36.57,36.7,36.56,36.68,91172.0,33.1793,33.2973,33.1703,33.2791,91172.0
2018-05-03 12:40:00,36.7,36.81,36.67,36.78,81514.0,33.2973,33.3971,33.2701,33.3699,81514.0
2018-05-03 12:45:00,36.79,36.84,36.78,36.79,70303.0,33.3789,33.4243,33.3699,33.3789,70303.0
2018-05-03 12:50:00,36.8,36.92,36.76,36.91,62111.0,33.388,33.4969,33.3517,33.4878,62111.0
2018-05-03 12:55:00,36.92,36.93,36.85,36.9,54663.0,33.4969,33.506,33.4334,33.4787,54663.0
2018-05-03 13:00:00,36.9,36.91,36.83,36.87,203209.0,33.4787,33.4878,33.4152,33.4515,203209.0
2018-05-03 13:05:00,36.87,36.93,36.85,36.89,40238.0,33.4515,33.506,33.4334,33.4697,40238.0
2018-05-03 13:10:00,36.88,36.94,36.86,36.89,36369.0,33.4606,33.515,33.4424,33.4697,36369.0
2018-05-03 13:15:00,36.89,36.99,36.88,36.94,58259.0,33.4697,33.5604,33.4606,33.515,58259.0
2018-05-03 13:20:00,36.94,37.01,36.88,36.88,107150.0,33.515,33.5785,33.4606,33.4606,107150.0
2018-05-03 13:25:00,36.88,36.89,36.82,36.84,67044.0,33.4606,33.4697,33.4061,33.4243,67044.0
2018-05-03 13:30:00,36.84,37.01,36.83,37.0,54842.0,33.4243,33.5785,33.4152,33.5695,54842.0
2018-05-03 13:35:00,37.0,37.08,37.0,37.06,48183.0,33.5695,33.642,33.5695,33.6239,48183.0
2018-05-03 13:40:00,37.06,37.09,37.04,37.08,43593.0,33.6239,33.6511,33.6058,33.642,43593.0
2018-05-03 13:45:00,37.09,37.09,36.98,36.99,58918.0,33.6511,33.6511,33.5513,33.5604,58918.0
2018-05-03 13:50:00,36.98,36.99,36.93,36.97,34149.0,33.5513,33.5604,33.506,33.5422,34149.0
2018-05-03 13:55:00,36.98,37.03,36.95,36.95,29024.0,33.5513,33.5967,33.5241,33.5241,29024.0
2018-05-03 14:00:00,36.96,36.99,36.94,36.98,35314.0,33.5332,33.5604,33.515,33.5513,35314.0
2018-05-03 14:05:00,36.98,37.05,36.98,37.03,34395.0,33.5513,33.6148,33.5513,33.5967,34395.0
2018-05-03 14:10:00,37.02,37.03,36.97,37.02,28268.0,33.5876,33.5967,33.5422,33.5876,28268.0
2018-05-03 14:15:00,37.02,37.03,36.98,36.99,38311.0,33.5876,33.5967,33.5513,33.5604,38311.0
2018-05-03 14:20:00,36.99,36.99,36.93,36.94,25186.0,33.5604,33.5604,33.506,33.515,25186.0
2018-05-03 14:25:00,36.95,37.0,36.93,37.0,34162.0,33.5241,33.5695,33.506,33.5695,34162.0
2018-05-03 14:30:00,37.01,37.18,37.01,37.16,131110.0,33.5785,33.7328,33.5785,33.7146,131110.0
2018-05-03 14:35:00,37.16,37.29,37.12,37.28,97281.0,33.7146,33.8326,33.6783,33.8235,97281.0
2018-05-03 14:40:00,37.29,37.34,37.26,37.3,136654.0,33.8326,33.8779,33.8054,33.8416,136654.0
2018-05-03 14:45:00,37.3,37.31,37.19,37.2,78798.0,33.8416,33.8507,33.7418,33.7509,78798.0
2018-05-03 14:50:00,37.21,37.22,37.16,37.2,46488.0,33.76,33.7691,33.7146,33.7509,46488.0
2018-05-03 14:55:00,37.19,37.2,37.1,37.14,49993.0,33.7418,33.7509,33.6602,33.6965,49993.0
2018-05-03 15:00:00,37.14,37.24,37.14,37.22,68013.0,33.6965,33.7872,33.6965,33.7691,68013.0
2018-05-03 15:05:00,37.22,37.32,37.18,37.24,116853.0,33.7691,33.8598,33.7328,33.7872,116853.0
2018-05-03 15:10:00,37.24,37.27,37.22,37.23,58449.0,33.7872,33.8144,33.7691,33.7781,58449.0
2018-05-03 15:15:00,37.23,37.32,37.23,37.3,74835.0,33.7781,33.8598,33.7781,33.8416,74835.0
2018-05-03 15:20:00,37.3,37.34,37.26,37.33,83306.0,33.8416,33.8779,33.8054,33.8689,83306.0
2018-05-03 15:25:00,37.33,37.35,37.29,37.35,63324.0,33.8689,33.887,33.8326,33.887,63324.0
2018-05-03 15:30:00,37.35,37.44,37.34,37.4,152468.0,33.887,33.9687,33.8779,33.9324,152468.0
2018-05-03 15:35:00,37.4,37.41,37.36,37.38,199271.0,33.9324,33.9414,33.8961,33.9142,199271.0
2018-05-03 15:40:00,37.39,37.4,37.34,37.39,246639.0,33.9233,33.9324,33.8779,33.9233,246639.0
2018-05-03 15:45:00,37.39,37.44,37.38,37.4,407777.0,33.9233,33.9687,33.9142,33.9324,407777.0
2018-05-03 15:50:00,37.39,37.4,37.2,37.2,466745.0,33.9233,33.9324,33.7509,33.7509,466745.0
2018-05-03 15:55:00,37.21,37.22,37.1,37.21,636968.0,33.76,33.7691,33.6602,33.76,636968.0
2018-05-04 09:30:00,36.55,36.69,36.4,36.5,569191.0,33.1612,33.2882,33.0251,33.1158,569191.0
2018-05-04 09:35:00,36.5,36.65,36.49,36.58,262643.0,33.1158,33.2519,33.1067,33.1884,262643.0
2018-05-04 09:40:00,36.58,36.81,36.53,36.79,179585.0,33.1884,33.3971,33.143,33.3789,179585.0
2018-05-04 09:45:00,36.79,36.79,36.57,36.6,405791.0,33.3789,33.3789,33.1793,33.2065,405791.0
2018-05-04 09:50:00,36.59,36.81,36.58,36.76,427288.0,33.1975,33.3971,33.1884,33.3517,427288.0
2018-05-04 09:55:00,36.77,36.98,36.76,36.86,355101.0,33.3608,33.5513,33.3517,33.4424,355101.0
2018-05-04 10:00:00,36.86,36.94,36.8,36.89,388027.0,33.4424,33.515,33.388,33.4697,388027.0
2018-05-04 10:05:00,36.89,37.02,36.89,36.91,316289.0,33.4697,33.5876,33.4697,33.4878,316289.0
2018-05-04 10:10:00,36.92,37.02,36.9,36.9,295099.0,33.4969,33.5876,33.4787,33.4787,295099.0
2018-05-04 10:15:00,36.9,37.01,36.9,36.94,120828.0,33.4787,33.5785,33.4787,33.515,120828.0
2018-05-04 10:20:00,36.94,36.98,36.87,36.93,167036.0,33.515,33.5513,33.4515,33.506,167036.0
2018-05-04 10:25:00,36.94,37.01,36.9,36.96,96655.0,33.515,33.5785,33.4787,33.5332,96655.0
2018-05-04 10:30:00,36.96,37.04,36.92,36.92,98294.0,33.5332,33.6058,33.4969,33.4969,98294.0
2018-05-04 10:35:00,36.92,37.06,36.88,37.06,127732.0,33.4969,33.6239,33.4606,33.6239,127732.0
2018-05-04 10:40:00,37.06,37.19,37.03,37.16,115830.0,33.6239,33.7418,33.5967,33.7146,115830.0
2018-05-04 10:45:00,37.16,37.24,37.12,37.13,401498.0,33.7146,33.7872,33.6783,33.6874,401498.0
2018-05-04 10:50:00,37.12,37.2,37.12,37.16,113201.0,33.6783,33.7509,33.6783,33.7146,113201.0
2018-05-04 10:55:00,37.16,37.22,37.15,37.17,126326.0,33.7146,33.7691,33.7056,33.7237,126326.0
2018-05-04 11:00:00,37.16,37.3,37.16,37.22,139730.0,33.7146,33.8416,33.7146,33.7691,139730.0
2018-05-04 11:05:00,37.22,37.23,37.16,37.19,78438.0,33.7691,33.7781,33.7146,33.7418,78438.0
2018-05-04 11:10:00,37.2,37.23,37.19,37.19,83968.0,33.7509,33.7781,33.7418,33.7418,83968.0
2018-05-04 11:15:00,37.19,37.2,37.14,37.16,81507.0,33.7418,33.7509,33.6965,33.7146,81507.0
2018-05-04 11:20:00,37.15,37.26,37.15,37.18,78218.0,33.7056,33.8054,33.7056,33.7328,78218.0
2018-05-04 11:25:00,37.17,37.23,37.14,37.22,102963.0,33.7237,33.7781,33.6965,33.7691,102963.0
2018-05-04 11:30:00,37.23,37.29,37.22,37.24,97364.0,33.7781,33.8326,33.7691,33.7872,97364.0
2018-05-04 11:35:00,37.24,37.32,37.21,37.21,171940.0,33.7872,33.8598,33.76,33.76,171940.0
2018-05-04 11:40:00,37.22,37.25,37.17,37.17,184717.0,33.7691,33.7963,33.7237,33.7237,184717.0
2018-05-04 11:45:00,37.17,37.17,37.13,37.16,200488.0,33.7237,33.7237,33.6874,33.7146,200488.0
2018-05-04 11:50:00,37.15,37.18,37.11,37.16,129436.0,33.7056,33.7328,33.6693,33.7146,129436.0
2018-05-04 11:55:00,37.16,37.27,37.14,37.2,123784.0,33.7146,33.8144,33.6965,33.7509,123784.0
2018-05-04 12:00:00,37.2,37.21,37.17,37.2,75431.0,33.7509,33.76,33.7237,33.7509,75431.0
2018-05-04 12:05:00,37.21,37.22,37.16,37.18,64368.0,33.76,33.7691,33.7146,33.7328,64368.0
2018-05-04 12:10:00,37.18,37.2,37.15,37.19,75044.0,33.7328,33.7509,33.7056,33.7418,75044.0
2018-05-04 12:15:00,37.19,37.23,37.18,37.21,78030.0,33.7418,33.7781,33.7328,33.76,78030.0
2018-05-04 12:20:00,37.2,37.24,37.2,37.23,85189.0,33.7509,33.7872,33.7509,33.7781,85189.0
2018-05-04 12:25:00,37.23,37.36,37.22,37.3,128390.0,33.7781,33.8961,33.7691,33.8416,128390.0
2018-05-04 12:30:00,37.3,37.32,37.27,37.3,102435.0,33.8416,33.8598,33.8144,33.8416,102435.0
2018-05-04 12:35:00,37.31,37.31,37.28,37.3,70348.0,33.8507,33.8507,33.8235,33.8416,70348.0
2018-05-04 12:40:00,37.31,37.31,37.26,37.28,92517.0,33.8507,33.8507,33.8054,33.8235,92517.0
2018-05-04 12:45:00,37.28,37.31,37.27,37.28,99874.0,33.8235,33.8507,33.8144,33.8235,99874.0
2018-05-04 12:50:00,37.29,37.3,37.19,37.22,79550.0,33.8326,33.8416,33.7418,33.7691,79550.0
2018-05-04 12:55:00,37.23,37.29,37.23,37.28,57905.0,33.7781,33.8326,33.7781,33.8235,57905.0
2018-05-04 13:00:00,37.29,37.3,37.24,37.24,109794.0,33.8326,33.8416,33.7872,33.7872,109794.0
2018-05-04 13:05:00,37.24,37.26,37.2,37.26,68026.0,33.7872,33.8054,33.7509,33.8054,68026.0
2018-05-04 13:10:00,37.26,37.26,37.19,37.2,42439.0,33.8054,33.8054,33.7418,33.7509,42439.0
2018-05-04 13:15:00,37.2,37.23,37.13,37.16,80484.0,33.7509,33.7781,33.6874,33.7146,80484.0
2018-05-04 13:20:00,37.16,37.26,37.16,37.26,50341.0,33.7146,33.8054,33.7146,33.8054,50341.0
2018-05-04 13:25:00,37.25,37.3,37.24,37.28,37740.0,33.7963,33.8416,33.7872,33.8235,37740.0
2018-05-04 13:30:00,37.28,37.32,37.23,37.27,80182.0,33.8235,33.8598,33.7781,33.8144,80182.0
2018-05-04 13:35:00,37.27,37.3,37.26,37.29,51495.0,33.8144,33.8416,33.8054,33.8326,51495.0
2018-05-04 13:40:00,37.29,37.31,37.27,37.29,80718.0,33.8326,33.8507,33.8144,33.8326,80718.0
2018-05-04 13:45:00,37.29,37.34,37.28,37.3,112169.0,33.8326,33.8779,33.8235,33.8416,112169.0
2018-05-04 13:50:00,37.31,37.42,37.31,37.4,107530.0,33.8507,33.9505,33.8507,33.9324,107530.0
2018-05-04 13:55:00,37.41,37.49,37.4,37.49,122859.0,33.9414,34.014,33.9324,34.014,122859.0
2018-05-04 14:00:00,37.49,37.5,37.46,37.49,88506.0,34.014,34.0231,33.9868,34.014,88506.0
2018-05-04 14:05:00,37.49,37.54,37.47,37.54,125768.0,34.014,34.0594,33.9959,34.0594,125768.0
2018-05-04 14:10:00,37.54,37.55,37.5,37.51,56119.0,34.0594,34.0685,34.0231,34.0322,56119.0
2018-05-04 14:15:00,37.52,37.56,37.52,37.55,60476.0,34.0412,34.0775,34.0412,34.0685,60476.0
2018-05-04 14:20:00,37.55,37.66,37.54,37.64,161990.0,34.0685,34.1683,34.0594,34.1501,161990.0
2018-05-04 14:25:00,37.63,37.71,37.61,37.67,80181.0,34.141,34.2136,34.1229,34.1773,80181.0
2018-05-04 14:30:00,37.67,37.75,37.67,37.73,83156.0,34.1773,34.2499,34.1773,34.2318,83156.0
2018-05-04 14:35:00,37.73,37.76,37.7,37.72,114835.0,34.2318,34.259,34.2046,34.2227,114835.0
2018-05-04 14:40:00,37.71,37.73,37.7,37.73,82271.0,34.2136,34.2318,34.2046,34.2318,82271.0
2018-05-04 14:45:00,37.73,37.81,37.72,37.77,165088.0,34.2318,34.3044,34.2227,34.2681,165088.0
2018-05-04 14:50:00,37.78,37.81,37.74,37.81,148324.0,34.2771,34.3044,34.2408,34.3044,148324.0
2018-05-04 14:55:00,37.81,37.81,37.73,37.79,206549.0,34.3044,34.3044,34.2318,34.2862,206549.0
2018-05-04 15:00:00,37.79,37.81,37.73,37.77,352757.0,34.2862,34.3044,34.2318,34.2681,352757.0
2018-05-04 15:05:00,37.78,37.78,37.66,37.67,115101.0,34.2771,34.2771,34.1683,34.1773,115101.0
2018-05-04 15:10:00,37.67,37.75,37.66,37.75,127523.0,34.1773,34.2499,34.1683,34.2499,127523.0
2018-05-04 15:15:00,37.74,37.75,37.64,37.71,181406.0,34.2408,34.2499,34.1501,34.2136,181406.0
2018-05-04 15:20:00,37.71,37.73,37.69,37.73,80603.0,34.2136,34.2318,34.1955,34.2318,80603.0
2018-05-04 15:25:00,37.73,37.84,37.72,37.82,177795.0,34.2318,34.3316,34.2227,34.3134,177795.0
2018-05-04 15:30:00,37.82,37.85,37.77,37.77,159758.0,34.3134,34.3407,34.2681,34.2681,159758.0
2018-05-04 15:35:00,37.78,37.8,37.72,37.72,113207.0,34.2771,34.2953,34.2227,34.2227,113207.0
2018-05-04 15:40:00,37.73,37.8,37.72,37.79,168219.0,34.2318,34.2953,34.2227,34.2862,168219.0
2018-05-04 15:45:00,37.78,37.78,37.71,37.71,171960.0,34.2771,34.2771,34.2136,34.2136,171960.0
2018-05-04 15:50:00,37.71,37.72,37.61,37.67,380578.0,34.2136,34.2227,34.1229,34.1773,380578.0
2018-05-04 15:55:00,37.67,37.7,37.65,37.68,533987.0,34.1773,34.2046,34.1592,34.1864,533987.0
2018-05-07 09:30:00,38.24,38.27,38.0,38.25,853259.0,34.6945,34.7217,34.4767,34.7036,853259.0
2018-05-07 09:35:00,38.26,38.48,38.15,38.48,665458.0,34.7126,34.9122,34.6128,34.9122,665458.0
2018-05-07 09:40:00,38.48,38.75,38.46,38.74,754085.0,34.9122,35.1572,34.8941,35.1481,754085.0
2018-05-07 09:45:00,38.74,38.87,38.44,38.49,1211911.0,35.1481,35.2661,34.8759,34.9213,1211911.0
2018-05-07 09:50:00,38.49,38.63,38.45,38.49,342796.0,34.9213,35.0483,34.885,34.9213,342796.0
2018-05-07 09:55:00,38.49,38.51,38.35,38.43,438103.0,34.9213,34.9395,34.7943,34.8669,438103.0
2018-05-07 10:00:00,38.43,38.5,38.4,38.47,159635.0,34.8669,34.9304,34.8397,34.9032,159635.0
2018-05-07 10:05:00,38.46,38.68,38.43,38.67,366133.0,34.8941,35.0937,34.8669,35.0846,366133.0
2018-05-07 10:10:00,38.66,38.67,38.46,38.47,231848.0,35.0755,35.0846,34.8941,34.9032,231848.0
2018-05-07 10:15:00,38.47,38.61,38.47,38.57,178284.0,34.9032,35.0302,34.9032,34.9939,178284.0
2018-05-07 10:20:00,38.58,38.58,38.43,38.53,176024.0,35.003,35.003,34.8669,34.9576,176024.0
2018-05-07 10:25:00,38.53,38.57,38.47,38.57,150032.0,34.9576,34.9939,34.9032,34.9939,150032.0
2018-05-07 10:30:00,38.56,38.6,38.5,38.53,132588.0,34.9848,35.0211,34.9304,34.9576,132588.0
2018-05-07 10:35:00,38.54,38.54,38.41,38.44,194275.0,34.9667,34.9667,34.8487,34.8759,194275.0
2018-05-07 10:40:00,38.45,38.57,38.44,38.52,169026.0,34.885,34.9939,34.8759,34.9485,169026.0
2018-05-07 10:45:00,38.52,38.53,38.44,38.51,88327.0,34.9485,34.9576,34.8759,34.9395,88327.0
2018-05-07 10:50:00,38.51,38.64,38.49,38.64,156007.0,34.9395,35.0574,34.9213,35.0574,156007.0
2018-05-07 10:55:00,38.64,38.64,38.55,38.59,124273.0,35.0574,35.0574,34.9757,35.012,124273.0
2018-05-07 11:00:00,38.59,38.64,38.56,38.57,111873.0,35.012,35.0574,34.9848,34.9939,111873.0
2018-05-07 11:05:00,38.57,38.6,38.51,38.58,178357.0,34.9939,35.0211,34.9395,35.003,178357.0
2018-05-07 11:10:00,38.58,38.59,38.5,38.53,113519.0,35.003,35.012,34.9304,34.9576,113519.0
2018-05-07 11:15:00,38.53,38.55,38.47,38.55,154225.0,34.9576,34.9757,34.9032,34.9757,154225.0
2018-05-07 11:20:00,38.55,38.56,38.5,38.52,136917.0,34.9757,34.9848,34.9304,34.9485,136917.0
2018-05-07 11:25:00,38.52,38.53,38.48,38.52,215934.0,34.9485,34.9576,34.9122,34.9485,215934.0
2018-05-07 11:30:00,38.52,38.54,38.51,38.54,113024.0,34.9485,34.9667,34.9395,34.9667,113024.0
2018-05-07 11:35:00,38.54,38.59,38.53,38.55,211887.0,34.9667,35.012,34.9576,34.9757,211887.0
2018-05-07 11:40:00,38.55,38.58,38.51,38.53,136042.0,34.9757,35.003,34.9395,34.9576,136042.0
2018-05-07 11:45:00,38.52,38.54,38.51,38.52,112358.0,34.9485,34.9667,34.9395,34.9485,112358.0
2018-05-07 11:50:00,38.53,38.56,38.52,38.56,94851.0,34.9576,34.9848,34.9485,34.9848,94851.0
2018-05-07 11:55:00,38.55,38.59,38.54,38.58,74193.0,34.9757,35.012,34.9667,35.003,74193.0
2018-05-07 12:00:00,38.58,38.59,38.51,38.52,123789.0,35.003,35.012,34.9395,34.9485,123789.0
2018-05-07 12:05:00,38.51,38.52,38.49,38.49,159300.0,34.9395,34.9485,34.9213,34.9213,159300.0
2018-05-07 12:10:00,38.49,38.53,38.49,38.51,107986.0,34.9213,34.9576,34.9213,34.9395,107986.0
2018-05-07 12:15:00,38.51,38.51,38.49,38.5,59865.0,34.9395,34.9395,34.9213,34.9304,59865.0
2018-05-07 12:20:00,38.5,38.51,38.44,38.45,126122.0,34.9304,34.9395,34.8759,34.885,126122.0
2018-05-07 12:25:00,38.45,38.51,38.44,38.44,71193.0,34.885,34.9395,34.8759,34.8759,71193.0
2018-05-07 12:30:00,38.44,38.47,38.42,38.46,68788.0,34.8759,34.9032,34.8578,34.8941,68788.0
2018-05-07 12:35:00,38.45,38.56,38.45,38.54,158308.0,34.885,34.9848,34.885,34.9667,158308.0
2018-05-07 12:40:00,38.54,38.55,38.5,38.51,62568.0,34.9667,34.9757,34.9304,34.9395,62568.0
2018-05-07 12:45:00,38.52,38.52,38.43,38.45,97515.0,34.9485,34.9485,34.8669,34.885,97515.0
2018-05-07 12:50:00,38.45,38.46,38.43,38.44,39517.0,34.885,34.8941,34.8669,34.8759,39517.0
2018-05-07 12:55:00,38.44,38.44,38.4,38.43,94569.0,34.8759,34.8759,34.8397,34.8669,94569.0
2018-05-07 13:00:00,38.43,38.43,38.36,38.38,120282.0,34.8669,34.8669,34.8034,34.8215,120282.0
2018-05-07 13:05:00,38.37,38.44,38.37,38.39,77635.0,34.8124,34.8759,34.8124,34.8306,77635.0
2018-05-07 13:10:00,38.38,38.4,38.33,38.36,121692.0,34.8215,34.8397,34.7761,34.8034,121692.0
2018-05-07 13:15:00,38.35,38.41,38.35,38.39,90797.0,34.7943,34.8487,34.7943,34.8306,90797.0
2018-05-07 13:20:00,38.39,38.44,38.37,38.39,62275.0,34.8306,34.8759,34.8124,34.8306,62275.0
2018-05-07 13:25:00,38.38,38.39,38.33,38.33,92479.0,34.8215,34.8306,34.7761,34.7761,92479.0
2018-05-07 13:30:00,38.34,38.4,38.28,38.4,124496.0,34.7852,34.8397,34.7308,34.8397,124496.0
2018-05-07 13:35:00,38.4,38.4,38.34,38.38,66187.0,34.8397,34.8397,34.7852,34.8215,66187.0
2018-05-07 13:40:00,38.38,38.46,38.37,38.46,101272.0,34.8215,34.8941,34.8124,34.8941,101272.0
2018-05-07 13:45:00,38.46,38.52,38.46,38.47,127573.0,34.8941,34.9485,34.8941,34.9032,127573.0
2018-05-07 13:50:00,38.48,38.56,38.47,38.55,201186.0,34.9122,34.9848,34.9032,34.9757,201186.0
2018-05-07 13:55:00,38.54,38.56,38.48,38.55,137878.0,34.9667,34.9848,34.9122,34.9757,137878.0
2018-05-07 14:00:00,38.55,38.64,38.52,38.62,178606.0,34.9757,35.0574,34.9485,35.0393,178606.0
2018-05-07 14:05:00,38.63,38.69,38.6,38.67,172372.0,35.0483,35.1028,35.0211,35.0846,172372.0
2018-05-07 14:10:00,38.68,38.74,38.67,38.73,148085.0,35.0937,35.1481,35.0846,35.1391,148085.0
2018-05-07 14:15:00,38.74,38.78,38.73,38.75,200233.0,35.1481,35.1844,35.1391,35.1572,200233.0
2018-05-07 14:20:00,38.74,38.83,38.74,38.83,180940.0,35.1481,35.2298,35.1481,35.2298,180940.0
2018-05-07 14:25:00,38.83,38.83,38.78,38.82,184761.0,35.2298,35.2298,35.1844,35.2207,184761.0
2018-05-07 14:30:00,38.81,38.87,38.8,38.87,192557.0,35.2116,35.2661,35.2026,35.2661,192557.0
2018-05-07 14:35:00,38.86,38.91,38.84,38.86,208665.0,35.257,35.3024,35.2389,35.257,208665.0
2018-05-07 14:40:00,38.86,38.86,38.79,38.79,211348.0,35.257,35.257,35.1935,35.1935,211348.0
2018-05-07 14:45:00,38.79,38.86,38.73,38.76,267258.0,35.1935,35.257,35.1391,35.1663,267258.0
2018-05-07 14:50:00,38.75,38.82,38.72,38.79,122325.0,35.1572,35.2207,35.13,35.1935,122325.0
2018-05-07 14:55:00,38.8,38.81,38.65,38.7,333280.0,35.2026,35.2116,35.0665,35.1118,333280.0
2018-05-07 15:00:00,38.7,38.75,38.7,38.73,124740.0,35.1118,35.1572,35.1118,35.1391,124740.0
2018-05-07 15:05:00,38.73,38.74,38.66,38.71,259418.0,35.1391,35.1481,35.0755,35.1209,259418.0
2018-05-07 15:10:00,38.71,38.72,38.6,38.61,150148.0,35.1209,35.13,35.0211,35.0302,150148.0
2018-05-07 15:15:00,38.61,38.66,38.59,38.64,171056.0,35.0302,35.0755,35.012,35.0574,171056.0
2018-05-07 15:20:00,38.64,38.64,38.52,38.57,177457.0,35.0574,35.0574,34.9485,34.9939,177457.0
2018-05-07 15:25:00,38.56,38.66,38.53,38.63,194540.0,34.9848,35.0755,34.9576,35.0483,194540.0
2018-05-07 15:30:00,38.64,38.7,38.61,38.7,229213.0,35.0574,35.1118,35.0302,35.1118,229213.0
2018-05-07 15:35:00,38.7,38.7,38.65,38.68,226387.0,35.1118,35.1118,35.0665,35.0937,226387.0
2018-05-07 15:40:00,38.67,38.75,38.67,38.74,182700.0,35.0846,35.1572,35.0846,35.1481,182700.0
2018-05-07 15:45:00,38.74,38.82,38.73,38.79,399560.0,35.1481,35.2207,35.1391,35.1935,399560.0
2018-05-07 15:50:00,38.79,38.79,38.69,38.75,513721.0,35.1935,35.1935,35.1028,35.1572,513721.0
2018-05-07 15:55:00,38.76,38.76,38.7,38.75,873265.0,35.1663,35.1663,35.1118,35.1572,873265.0
2018-05-08 09:30:00,38.18,38.29,37.8,38.1,1766745.0,34.6401,34.7399,34.2953,34.5675,1766745.0
2018-05-08 09:35:00,38.14,38.14,37.8,37.93,1008544.0,34.6038,34.6038,34.2953,34.4132,1008544.0
2018-05-08 09:40:00,37.94,37.98,37.41,37.69,1071207.0,34.4223,34.4586,33.9414,34.1955,1071207.0
2018-05-08 09:45:00,37.7,37.76,37.32,37.4,1018023.0,34.2046,34.259,33.8598,33.9324,1018023.0
2018-05-08 09:50:00,37.4,37.63,37.26,37.3,740184.0,33.9324,34.141,33.8054,33.8416,740184.0
2018-05-08 09:55:00,37.29,37.43,37.17,37.39,840886.0,33.8326,33.9596,33.7237,33.9233,840886.0
2018-05-08 10:00:00,37.39,37.7,37.28,37.69,424513.0,33.9233,34.2046,33.8235,34.1955,424513.0
2018-05-08 10:05:00,37.7,37.72,37.45,37.52,544774.0,34.2046,34.2227,33.9777,34.0412,544774.0
2018-05-08 10:10:00,37.52,37.63,37.49,37.59,226852.0,34.0412,34.141,34.014,34.1048,226852.0
2018-05-08 10:15:00,37.59,37.61,37.27,37.33,510257.0,34.1048,34.1229,33.8144,33.8689,510257.0
2018-05-08 10:20:00,37.33,37.34,37.16,37.26,559150.0,33.8689,33.8779,33.7146,33.8054,559150.0
2018-05-08 10:25:00,37.26,37.48,37.21,37.45,257469.0,33.8054,34.005,33.76,33.9777,257469.0
2018-05-08 10:30:00,37.44,37.46,37.31,37.34,275113.0,33.9687,33.9868,33.8507,33.8779,275113.0
2018-05-08 10:35:00,37.34,37.37,37.28,37.34,217049.0,33.8779,33.9052,33.8235,33.8779,217049.0
2018-05-08 10:40:00,37.34,37.41,37.3,37.36,251447.0,33.8779,33.9414,33.8416,33.8961,251447.0
2018-05-08 10:45:00,37.36,37.37,37.15,37.16,345823.0,33.8961,33.9052,33.7056,33.7146,345823.0
2018-05-08 10:50:00,37.17,37.23,37.14,37.2,253564.0,33.7237,33.7781,33.6965,33.7509,253564.0
2018-05-08 10:55:00,37.19,37.24,37.14,37.14,295588.0,33.7418,33.7872,33.6965,33.6965,295588.0
2018-05-08 11:00:00,37.15,37.15,37.01,37.02,370326.0,33.7056,33.7056,33.5785,33.5876,370326.0
2018-05-08 11:05:00,37.02,37.13,37.02,37.12,246505.0,33.5876,33.6874,33.5876,33.6783,246505.0
2018-05-08 11:10:00,37.11,37.13,37.05,37.05,186816.0,33.6693,33.6874,33.6148,33.6148,186816.0
2018-05-08 11:15:00,37.05,37.22,37.04,37.16,217918.0,33.6148,33.7691,33.6058,33.7146,217918.0
2018-05-08 11:20:00,37.16,37.18,37.07,37.09,211977.0,33.7146,33.7328,33.633,33.6511,211977.0
2018-05-08 11:25:00,37.09,37.25,37.06,37.18,186785.0,33.6511,33.7963,33.6239,33.7328,186785.0
2018-05-08 11:30:00,37.17,37.25,37.13,37.19,176962.0,33.7237,33.7963,33.6874,33.7418,176962.0
2018-05-08 11:35:00,37.19,37.25,37.18,37.24,194424.0,33.7418,33.7963,33.7328,33.7872,194424.0
2018-05-08 11:40:00,37.24,37.42,37.24,37.28,339082.0,33.7872,33.9505,33.7872,33.8235,339082.0
2018-05-08 11:45:00,37.28,37.29,37.17,37.2,197149.0,33.8235,33.8326,33.7237,33.7509,197149.0
2018-05-08 11:50:00,37.2,37.33,37.15,37.27,210416.0,33.7509,33.8689,33.7056,33.8144,210416.0
2018-05-08 11:55:00,37.27,37.31,37.24,37.29,142939.0,33.8144,33.8507,33.7872,33.8326,142939.0
2018-05-08 12:00:00,37.29,37.3,37.22,37.24,145164.0,33.8326,33.8416,33.7691,33.7872,145164.0
2018-05-08 12:05:00,37.23,37.34,37.21,37.3,95551.0,33.7781,33.8779,33.76,33.8416,95551.0
2018-05-08 12:10:00,37.3,37.39,37.26,37.38,208367.0,33.8416,33.9233,33.8054,33.9142,208367.0
2018-05-08 12:15:00,37.39,37.4,37.21,37.26,225084.0,33.9233,33.9324,33.76,33.8054,225084.0
2018-05-08 12:20:00,37.25,37.27,37.17,37.2,168557.0,33.7963,33.8144,33.7237,33.7509,168557.0
2018-05-08 12:25:00,37.2,37.24,37.15,37.18,180870.0,33.7509,33.7872,33.7056,33.7328,180870.0
2018-05-08 12:30:00,37.18,37.18,37.1,37.12,246773.0,33.7328,33.7328,33.6602,33.6783,246773.0
2018-05-08 12:35:00,37.13,37.19,37.11,37.16,70402.0,33.6874,33.7418,33.6693,33.7146,70402.0
2018-05-08 12:40:00,37.16,37.2,37.13,37.15,191262.0,33.7146,33.7509,33.6874,33.7056,191262.0
2018-05-08 12:45:00,37.14,37.16,37.12,37.15,62306.0,33.6965,33.7146,33.6783,33.7056,62306.0
2018-05-08 12:50:00,37.15,37.21,37.14,37.15,85794.0,33.7056,33.76,33.6965,33.7056,85794.0
2018-05-08 12:55:00,37.14,37.16,37.11,37.12,80219.0,33.6965,33.7146,33.6693,33.6783,80219.0
2018-05-08 13:00:00,37.12,37.19,37.04,37.05,132398.0,33.6783,33.7418,33.6058,33.6148,132398.0
2018-05-08 13:05:00,37.04,37.11,37.03,37.08,118871.0,33.6058,33.6693,33.5967,33.642,118871.0
2018-05-08 13:10:00,37.08,37.13,37.06,37.08,82375.0,33.642,33.6874,33.6239,33.642,82375.0
2018-05-08 13:15:00,37.07,37.08,37.01,37.04,121820.0,33.633,33.642,33.5785,33.6058,121820.0
2018-05-08 13:20:00,37.05,37.09,36.97,37.07,384375.0,33.6148,33.6511,33.5422,33.633,384375.0
2018-05-08 13:25:00,37.08,37.08,37.0,37.07,112727.0,33.642,33.642,33.5695,33.633,112727.0
2018-05-08 13:30:00,37.07,37.1,37.06,37.09,223505.0,33.633,33.6602,33.6239,33.6511,223505.0
2018-05-08 13:35:00,37.09,37.1,37.02,37.05,95916.0,33.6511,33.6602,33.5876,33.6148,95916.0
2018-05-08 13:40:00,37.05,37.19,37.03,37.17,122251.0,33.6148,33.7418,33.5967,33.7237,122251.0
2018-05-08 13:45:00,37.17,37.18,37.14,37.16,71423.0,33.7237,33.7328,33.6965,33.7146,71423.0
2018-05-08 13:50:00,37.16,37.22,37.15,37.21,132301.0,33.7146,33.7691,33.7056,33.76,132301.0
2018-05-08 13:55:00,37.21,37.21,37.1,37.12,87965.0,33.76,33.76,33.6602,33.6783,87965.0
2018-05-08 14:00:00,37.12,37.17,37.07,37.08,75689.0,33.6783,33.7237,33.633,33.642,75689.0
2018-05-08 14:05:00,37.08,37.08,36.98,37.0,144136.0,33.642,33.642,33.5513,33.5695,144136.0
2018-05-08 14:10:00,36.99,37.02,36.98,36.98,139803.0,33.5604,33.5876,33.5513,33.5513,139803.0
2018-05-08 14:15:00,36.98,36.99,36.9,36.92,179420.0,33.5513,33.5604,33.4787,33.4969,179420.0
2018-05-08 14:20:00,36.92,37.0,36.9,37.0,153957.0,33.4969,33.5695,33.4787,33.5695,153957.0
2018-05-08 14:25:00,37.0,37.03,36.9,36.93,160333.0,33.5695,33.5967,33.4787,33.506,160333.0
2018-05-08 14:30:00,36.93,37.0,36.8,36.8,243487.0,33.506,33.5695,33.388,33.388,243487.0
2018-05-08 14:35:00,36.8,36.85,36.7,36.71,276180.0,33.388,33.4334,33.2973,33.3063,276180.0
2018-05-08 14:40:00,36.7,36.76,36.55,36.68,342415.0,33.2973,33.3517,33.1612,33.2791,342415.0
2018-05-08 14:45:00,36.67,36.75,36.66,36.68,154808.0,33.2701,33.3426,33.261,33.2791,154808.0
2018-05-08 14:50:00,36.68,36.76,36.66,36.7,114488.0,33.2791,33.3517,33.261,33.2973,114488.0
2018-05-08 14:55:00,36.71,36.71,36.6,36.62,121501.0,33.3063,33.3063,33.2065,33.2247,121501.0
2018-05-08 15:00:00,36.62,36.73,36.59,36.73,197338.0,33.2247,33.3245,33.1975,33.3245,197338.0
2018-05-08 15:05:00,36.74,36.78,36.7,36.78,145167.0,33.3336,33.3699,33.2973,33.3699,145167.0
2018-05-08 15:10:00,36.77,38.14,36.77,36.8,165019.0,33.3608,34.6038,33.3608,33.388,165019.0
2018-05-08 15:15:00,36.82,36.84,36.76,36.77,114553.0,33.4061,33.4243,33.3517,33.3608,114553.0
2018-05-08 15:20:00,36.77,36.82,36.7,36.72,195225.0,33.3608,33.4061,33.2973,33.3154,195225.0
2018-05-08 15:25:00,36.71,36.72,36.63,36.68,157851.0,33.3063,33.3154,33.2338,33.2791,157851.0
2018-05-08 15:30:00,36.69,36.79,36.68,36.74,197979.0,33.2882,33.3789,33.2791,33.3336,197979.0
2018-05-08 15:35:00,36.75,36.77,36.67,36.69,170003.0,33.3426,33.3608,33.2701,33.2882,170003.0
2018-05-08 15:40:00,36.68,36.72,36.65,36.69,192811.0,33.2791,33.3154,33.2519,33.2882,192811.0
2018-05-08 15:45:00,36.69,36.73,36.68,36.71,300651.0,33.2882,33.3245,33.2791,33.3063,300651.0
2018-05-08 15:50:00,36.82,36.87,36.78,36.83,500451.0,33.4061,33.4515,33.3699,33.4152,500451.0
2018-05-08 15:55:00,36.83,36.95,36.82,36.95,803139.0,33.4152,33.5241,33.4061,33.5241,803139.0
2018-05-09 09:30:00,36.75,36.96,36.51,36.9,904480.0,33.3426,33.5332,33.1249,33.4787,904480.0
2018-05-09 09:35:00,36.9,36.95,36.64,36.78,480351.0,33.4787,33.5241,33.2428,33.3699,480351.0
2018-05-09 09:40:00,36.75,36.9,36.75,36.86,295868.0,33.3426,33.4787,33.3426,33.4424,295868.0
2018-05-09 09:45:00,36.86,37.12,36.77,37.11,441710.0,33.4424,33.6783,33.3608,33.6693,441710.0
2018-05-09 09:50:00,37.12,37.17,36.95,37.05,353496.0,33.6783,33.7237,33.5241,33.6148,353496.0
2018-05-09 09:55:00,37.04,37.1,37.0,37.02,246970.0,33.6058,33.6602,33.5695,33.5876,246970.0
2018-05-09 10:00:00,37.02,37.02,36.87,37.01,285706.0,33.5876,33.5876,33.4515,33.5785,285706.0
2018-05-09 10:05:00,37.01,37.09,36.92,37.09,270555.0,33.5785,33.6511,33.4969,33.6511,270555.0
2018-05-09 10:10:00,37.09,37.17,37.01,37.16,330755.0,33.6511,33.7237,33.5785,33.7146,330755.0
2018-05-09 10:15:00,37.17,37.22,37.09,37.17,206666.0,33.7237,33.7691,33.6511,33.7237,206666.0
2018-05-09 10:20:00,37.17,37.2,37.03,37.07,194930.0,33.7237,33.7509,33.5967,33.633,194930.0
2018-05-09 10:25:00,37.06,37.09,37.0,37.02,219444.0,33.6239,33.6511,33.5695,33.5876,219444.0
2018-05-09 10:30:00,37.02,37.04,36.96,37.03,294984.0,33.5876,33.6058,33.5332,33.5967,294984.0
2018-05-09 10:35:00,37.03,37.06,36.94,36.94,132810.0,33.5967,33.6239,33.515,33.515,132810.0
2018-05-09 10:40:00,36.94,37.01,36.93,36.99,203898.0,33.515,33.5785,33.506,33.5604,203898.0
2018-05-09 10:45:00,36.99,37.03,36.98,37.01,102663.0,33.5604,33.5967,33.5513,33.5785,102663.0
2018-05-09 10:50:00,37.01,37.03,36.75,36.76,218853.0,33.5785,33.5967,33.3426,33.3517,218853.0
2018-05-09 10:55:00,36.76,36.81,36.67,36.67,259352.0,33.3517,33.3971,33.2701,33.2701,259352.0
2018-05-09 11:00:00,36.67,36.79,36.67,36.79,228946.0,33.2701,33.3789,33.2701,33.3789,228946.0
2018-05-09 11:05:00,36.79,36.87,36.76,36.84,168312.0,33.3789,33.4515,33.3517,33.4243,168312.0
2018-05-09 11:10:00,36.84,36.89,36.8,36.85,112799.0,33.4243,33.4697,33.388,33.4334,112799.0
2018-05-09 11:15:00,36.85,36.93,36.83,36.93,85431.0,33.4334,33.506,33.4152,33.506,85431.0
2018-05-09 11:20:00,36.93,37.01,36.92,36.95,152829.0,33.506,33.5785,33.4969,33.5241,152829.0
2018-05-09 11:25:00,36.94,36.94,36.79,36.8,122364.0,33.515,33.515,33.3789,33.388,122364.0
2018-05-09 11:30:00,36.79,36.8,36.73,36.75,131099.0,33.3789,33.388,33.3245,33.3426,131099.0
2018-05-09 11:35:00,36.75,36.83,36.74,36.77,62206.0,33.3426,33.4152,33.3336,33.3608,62206.0
2018-05-09 11:40:00,36.77,36.87,36.76,36.83,73439.0,33.3608,33.4515,33.3517,33.4152,73439.0
2018-05-09 11:45:00,36.83,36.94,36.81,36.93,70137.0,33.4152,33.515,33.3971,33.506,70137.0
2018-05-09 11:50:00,36.94,36.99,36.9,36.95,126188.0,33.515,33.5604,33.4787,33.5241,126188.0
2018-05-09 11:55:00,36.96,37.01,36.95,36.99,88705.0,33.5332,33.5785,33.5241,33.5604,88705.0
2018-05-09 12:00:00,36.99,37.02,36.97,36.99,184973.0,33.5604,33.5876,33.5422,33.5604,184973.0
2018-05-09 12:05:00,36.98,37.03,36.95,37.03,170969.0,33.5513,33.5967,33.5241,33.5967,170969.0
2018-05-09 12:10:00,37.03,37.09,37.0,37.06,154597.0,33.5967,33.6511,33.5695,33.6239,154597.0
2018-05-09 12:15:00,37.06,37.07,36.99,37.0,78846.0,33.6239,33.633,33.5604,33.5695,78846.0
2018-05-09 12:20:00,37.0,37.12,37.0,37.1,83756.0,33.5695,33.6783,33.5695,33.6602,83756.0
2018-05-09 12:25:00,37.09,37.18,37.09,37.18,101238.0,33.6511,33.7328,33.6511,33.7328,101238.0
2018-05-09 12:30:00,37.17,37.22,37.15,37.22,109729.0,33.7237,33.7691,33.7056,33.7691,109729.0
2018-05-09 12:35:00,37.22,37.23,37.13,37.16,94817.0,33.7691,33.7781,33.6874,33.7146,94817.0
2018-05-09 12:40:00,37.16,37.21,37.13,37.2,47575.0,33.7146,33.76,33.6874,33.7509,47575.0
2018-05-09 12:45:00,37.19,37.28,37.17,37.27,96748.0,33.7418,33.8235,33.7237,33.8144,96748.0
2018-05-09 12:50:00,37.26,37.26,37.19,37.2,46943.0,33.8054,33.8054,33.7418,33.7509,46943.0
2018-05-09 12:55:00,37.2,37.29,37.19,37.29,93286.0,33.7509,33.8326,33.7418,33.8326,93286.0
2018-05-09 13:00:00,37.29,37.33,37.22,37.25,89981.0,33.8326,33.8689,33.7691,33.7963,89981.0
2018-05-09 13:05:00,37.25,37.27,37.2,37.25,60383.0,33.7963,33.8144,33.7509,33.7963,60383.0
2018-05-09 13:10:00,37.24,37.24,37.21,37.23,44122.0,33.7872,33.7872,33.76,33.7781,44122.0
2018-05-09 13:15:00,37.23,37.27,37.2,37.25,75056.0,33.7781,33.8144,33.7509,33.7963,75056.0
2018-05-09 13:20:00,37.25,37.3,37.25,37.29,33127.0,33.7963,33.8416,33.7963,33.8326,33127.0
2018-05-09 13:25:00,37.3,37.36,37.27,37.31,64050.0,33.8416,33.8961,33.8144,33.8507,64050.0
2018-05-09 13:30:00,37.31,37.32,37.26,37.27,42957.0,33.8507,33.8598,33.8054,33.8144,42957.0
2018-05-09 13:35:00,37.27,37.29,37.23,37.25,44022.0,33.8144,33.8326,33.7781,33.7963,44022.0
2018-05-09 13:40:00,37.24,37.27,37.22,37.25,40472.0,33.7872,33.8144,33.7691,33.7963,40472.0
2018-05-09 13:45:00,37.25,37.33,37.24,37.32,45222.0,33.7963,33.8689,33.7872,33.8598,45222.0
2018-05-09 13:50:00,37.32,37.36,37.3,37.33,39809.0,33.8598,33.8961,33.8416,33.8689,39809.0
2018-05-09 13:55:00,37.33,37.34,37.3,37.34,32662.0,33.8689,33.8779,33.8416,33.8779,32662.0
2018-05-09 14:00:00,37.34,37.35,37.28,37.3,35695.0,33.8779,33.887,33.8235,33.8416,35695.0
2018-05-09 14:05:00,37.31,37.33,37.27,37.32,31985.0,33.8507,33.8689,33.8144,33.8598,31985.0
2018-05-09 14:10:00,37.31,37.38,37.31,37.38,61889.0,33.8507,33.9142,33.8507,33.9142,61889.0
2018-05-09 14:15:00,37.38,37.4,37.34,37.36,124939.0,33.9142,33.9324,33.8779,33.8961,124939.0
2018-05-09 14:20:00,37.36,37.4,37.33,37.39,56556.0,33.8961,33.9324,33.8689,33.9233,56556.0
2018-05-09 14:25:00,37.39,37.39,37.34,37.35,66170.0,33.9233,33.9233,33.8779,33.887,66170.0
2018-05-09 14:30:00,37.34,37.34,37.22,37.24,100232.0,33.8779,33.8779,33.7691,33.7872,100232.0
2018-05-09 14:35:00,37.24,37.28,37.19,37.19,143094.0,33.7872,33.8235,33.7418,33.7418,143094.0
2018-05-09 14:40:00,37.2,37.26,37.18,37.26,126112.0,33.7509,33.8054,33.7328,33.8054,126112.0
2018-05-09 14:45:00,37.26,37.29,37.25,37.29,65659.0,33.8054,33.8326,33.7963,33.8326,65659.0
2018-05-09 14:50:00,37.29,37.31,37.21,37.21,80384.0,33.8326,33.8507,33.76,33.76,80384.0
2018-05-09 14:55:00,37.19,37.23,37.15,37.17,71631.0,33.7418,33.7781,33.7056,33.7237,71631.0
2018-05-09 15:00:00,37.17,37.21,37.16,37.18,83253.0,33.7237,33.76,33.7146,33.7328,83253.0
2018-05-09 15:05:00,37.17,37.21,37.15,37.15,74621.0,33.7237,33.76,33.7056,33.7056,74621.0
2018-05-09 15:10:00,37.16,37.16,37.13,37.14,87585.0,33.7146,33.7146,33.6874,33.6965,87585.0
2018-05-09 15:15:00,37.13,37.14,37.08,37.09,75177.0,33.6874,33.6965,33.642,33.6511,75177.0
2018-05-09 15:20:00,37.09,37.09,37.06,37.06,85775.0,33.6511,33.6511,33.6239,33.6239,85775.0
2018-05-09 15:25:00,37.06,37.07,37.01,37.02,202954.0,33.6239,33.633,33.5785,33.5876,202954.0
2018-05-09 15:30:00,37.02,37.04,36.98,37.01,288226.0,33.5876,33.6058,33.5513,33.5785,288226.0
2018-05-09 15:35:00,37.01,37.07,37.01,37.04,98656.0,33.5785,33.633,33.5785,33.6058,98656.0
2018-05-09 15:40:00,37.04,37.09,37.01,37.07,97938.0,33.6058,33.6511,33.5785,33.633,97938.0
2018-05-09 15:45:00,37.06,37.08,37.03,37.03,121400.0,33.6239,33.642,33.5967,33.5967,121400.0
2018-05-09 15:50:00,37.04,37.15,37.03,37.14,218396.0,33.6058,33.7056,33.5967,33.6965,218396.0
2018-05-09 15:55:00,37.13,37.16,37.12,37.14,521490.0,33.6874,33.7146,33.6783,33.6965,521490.0
2018-05-10 09:30:00,37.14,37.26,36.66,37.17,675047.0,33.6965,33.8054,33.261,33.7237,675047.0
2018-05-10 09:35:00,37.17,37.19,37.0,37.15,277969.0,33.7237,33.7418,33.5695,33.7056,277969.0
2018-05-10 09:40:00,37.15,37.2,37.03,37.05,208832.0,33.7056,33.7509,33.5967,33.6148,208832.0
2018-05-10 09:45:00,37.05,37.09,37.0,37.01,231152.0,33.6148,33.6511,33.5695,33.5785,231152.0
2018-05-10 09:50:00,37.01,37.15,37.01,37.14,204720.0,33.5785,33.7056,33.5785,33.6965,204720.0
2018-05-10 09:55:00,37.14,37.17,37.09,37.1,147468.0,33.6965,33.7237,33.6511,33.6602,147468.0
2018-05-10 10:00:00,37.1,37.18,37.06,37.17,120208.0,33.6602,33.7328,33.6239,33.7237,120208.0
2018-05-10 10:05:00,37.16,37.16,37.07,37.09,99353.0,33.7146,33.7146,33.633,33.6511,99353.0
2018-05-10 10:10:00,37.09,37.18,37.09,37.12,94487.0,33.6511,33.7328,33.6511,33.6783,94487.0
2018-05-10 10:15:00,37.12,37.14,37.07,37.14,104122.0,33.6783,33.6965,33.633,33.6965,104122.0
2018-05-10 10:20:00,37.15,37.16,37.1,37.12,137019.0,33.7056,33.7146,33.6602,33.6783,137019.0
2018-05-10 10:25:00,37.13,37.23,37.08,37.23,204356.0,33.6874,33.7781,33.642,33.7781,204356.0
2018-05-10 10:30:00,37.23,37.23,37.11,37.13,222911.0,33.7781,33.7781,33.6693,33.6874,222911.0
2018-05-10 10:35:00,37.13,37.18,37.12,37.15,209940.0,33.6874,33.7328,33.6783,33.7056,209940.0
2018-05-10 10:40:00,37.15,37.16,37.1,37.12,68374.0,33.7056,33.7146,33.6602,33.6783,68374.0
2018-05-10 10:45:00,37.12,37.14,37.1,37.13,89326.0,33.6783,33.6965,33.6602,33.6874,89326.0
2018-05-10 10:50:00,37.13,37.13,37.07,37.09,107356.0,33.6874,33.6874,33.633,33.6511,107356.0
2018-05-10 10:55:00,37.09,37.1,37.03,37.04,107382.0,33.6511,33.6602,33.5967,33.6058,107382.0
2018-05-10 11:00:00,37.03,37.05,37.02,37.02,103667.0,33.5967,33.6148,33.5876,33.5876,103667.0
2018-05-10 11:05:00,37.02,37.03,36.97,36.98,183889.0,33.5876,33.5967,33.5422,33.5513,183889.0
2018-05-10 11:10:00,36.99,37.05,36.94,37.05,104054.0,33.5604,33.6148,33.515,33.6148,104054.0
2018-05-10 11:15:00,37.04,37.07,37.02,37.04,79556.0,33.6058,33.633,33.5876,33.6058,79556.0
2018-05-10 11:20:00,37.04,37.06,37.0,37.01,82658.0,33.6058,33.6239,33.5695,33.5785,82658.0
2018-05-10 11:25:00,37.02,37.06,37.01,37.04,54388.0,33.5876,33.6239,33.5785,33.6058,54388.0
2018-05-10 11:30:00,37.03,37.04,36.98,36.99,61179.0,33.5967,33.6058,33.5513,33.5604,61179.0
2018-05-10 11:35:00,36.98,37.02,36.98,37.02,77227.0,33.5513,33.5876,33.5513,33.5876,77227.0
2018-05-10 11:40:00,37.02,37.08,37.01,37.05,98585.0,33.5876,33.642,33.5785,33.6148,98585.0
2018-05-10 11:45:00,37.04,37.06,37.03,37.05,133010.0,33.6058,33.6239,33.5967,33.6148,133010.0
2018-05-10 11:50:00,37.05,37.05,36.98,36.98,165941.0,33.6148,33.6148,33.5513,33.5513,165941.0
2018-05-10 11:55:00,36.98,37.06,36.98,37.0,111952.0,33.5513,33.6239,33.5513,33.5695,111952.0
2018-05-10 12:00:00,36.99,37.01,36.98,37.0,74962.0,33.5604,33.5785,33.5513,33.5695,74962.0
2018-05-10 12:05:00,37.0,37.07,37.0,37.05,50461.0,33.5695,33.633,33.5695,33.6148,50461.0
2018-05-10 12:10:00,37.06,37.08,37.05,37.05,53801.0,33.6239,33.642,33.6148,33.6148,53801.0
2018-05-10 12:15:00,37.06,37.06,37.02,37.03,60892.0,33.6239,33.6239,33.5876,33.5967,60892.0
2018-05-10 12:20:00,37.04,37.09,37.02,37.05,80901.0,33.6058,33.6511,33.5876,33.6148,80901.0
2018-05-10 12:25:00,37.05,37.09,37.05,37.06,71604.0,33.6148,33.6511,33.6148,33.6239,71604.0
2018-05-10 12:30:00,37.07,37.09,37.05,37.07,63781.0,33.633,33.6511,33.6148,33.633,63781.0
2018-05-10 12:35:00,37.07,37.07,37.04,37.06,57596.0,33.633,33.633,33.6058,33.6239,57596.0
2018-05-10 12:40:00,37.05,37.05,37.0,37.0,27792.0,33.6148,33.6148,33.5695,33.5695,27792.0
2018-05-10 12:45:00,37.01,37.01,36.98,36.99,71640.0,33.5785,33.5785,33.5513,33.5604,71640.0
2018-05-10 12:50:00,36.99,37.02,36.94,36.96,88026.0,33.5604,33.5876,33.515,33.5332,88026.0
2018-05-10 12:55:00,36.97,36.99,36.94,36.94,66914.0,33.5422,33.5604,33.515,33.515,66914.0
2018-05-10 13:00:00,36.95,36.96,36.92,36.93,81640.0,33.5241,33.5332,33.4969,33.506,81640.0
2018-05-10 13:05:00,36.94,36.96,36.92,36.96,89781.0,33.515,33.5332,33.4969,33.5332,89781.0
2018-05-10 13:10:00,36.95,36.96,36.88,36.89,91961.0,33.5241,33.5332,33.4606,33.4697,91961.0
2018-05-10 13:15:00,36.89,36.9,36.88,36.89,84293.0,33.4697,33.4787,33.4606,33.4697,84293.0
2018-05-10 13:20:00,36.89,36.96,36.88,36.91,83229.0,33.4697,33.5332,33.4606,33.4878,83229.0
2018-05-10 13:25:00,36.91,36.92,36.87,36.89,54732.0,33.4878,33.4969,33.4515,33.4697,54732.0
2018-05-10 13:30:00,36.88,36.89,36.84,36.86,77071.0,33.4606,33.4697,33.4243,33.4424,77071.0
2018-05-10 13:35:00,36.85,36.87,36.84,36.86,62570.0,33.4334,33.4515,33.4243,33.4424,62570.0
2018-05-10 13:40:00,36.86,36.86,36.81,36.81,87425.0,33.4424,33.4424,33.3971,33.3971,87425.0
2018-05-10 13:45:00,36.81,36.83,36.78,36.83,86622.0,33.3971,33.4152,33.3699,33.4152,86622.0
2018-05-10 13:50:00,36.82,36.86,36.79,36.8,45077.0,33.4061,33.4424,33.3789,33.388,45077.0
2018-05-10 13:55:00,36.8,36.81,36.78,36.8,59090.0,33.388,33.3971,33.3699,33.388,59090.0
2018-05-10 14:00:00,36.79,36.81,36.78,36.8,61076.0,33.3789,33.3971,33.3699,33.388,61076.0
2018-05-10 14:05:00,36.8,36.9,36.8,36.89,54410.0,33.388,33.4787,33.388,33.4697,54410.0
2018-05-10 14:10:00,36.89,36.94,36.88,36.92,34059.0,33.4697,33.515,33.4606,33.4969,34059.0
2018-05-10 14:15:00,36.92,36.93,36.88,36.89,43924.0,33.4969,33.506,33.4606,33.4697,43924.0
2018-05-10 14:20:00,36.89,36.91,36.85,36.87,82443.0,33.4697,33.4878,33.4334,33.4515,82443.0
2018-05-10 14:25:00,36.87,36.92,36.86,36.91,38649.0,33.4515,33.4969,33.4424,33.4878,38649.0
2018-05-10 14:30:00,36.92,36.92,36.88,36.89,37785.0,33.4969,33.4969,33.4606,33.4697,37785.0
2018-05-10 14:35:00,36.89,36.9,36.84,36.84,39837.0,33.4697,33.4787,33.4243,33.4243,39837.0
2018-05-10 14:40:00,36.84,36.87,36.82,36.86,55471.0,33.4243,33.4515,33.4061,33.4424,55471.0
2018-05-10 14:45:00,36.85,36.9,36.85,36.89,46180.0,33.4334,33.4787,33.4334,33.4697,46180.0
2018-05-10 14:50:00,36.9,36.93,36.88,36.89,48317.0,33.4787,33.506,33.4606,33.4697,48317.0
2018-05-10 14:55:00,36.88,36.89,36.82,36.82,94452.0,33.4606,33.4697,33.4061,33.4061,94452.0
2018-05-10 15:00:00,36.83,36.88,36.82,36.83,68185.0,33.4152,33.4606,33.4061,33.4152,68185.0
2018-05-10 15:05:00,36.84,36.85,36.79,36.8,88727.0,33.4243,33.4334,33.3789,33.388,88727.0
2018-05-10 15:10:00,36.79,36.86,36.77,36.86,66719.0,33.3789,33.4424,33.3608,33.4424,66719.0
2018-05-10 15:15:00,36.87,36.89,36.84,36.85,53550.0,33.4515,33.4697,33.4243,33.4334,53550.0
2018-05-10 15:20:00,36.86,36.87,36.83,36.84,48187.0,33.4424,33.4515,33.4152,33.4243,48187.0
2018-05-10 15:25:00,36.84,36.85,36.79,36.8,78428.0,33.4243,33.4334,33.3789,33.388,78428.0
2018-05-10 15:30:00,36.8,36.81,36.75,36.78,91260.0,33.388,33.3971,33.3426,33.3699,91260.0
2018-05-10 15:35:00,36.78,36.8,36.77,36.78,70893.0,33.3699,33.388,33.3608,33.3699,70893.0
2018-05-10 15:40:00,36.78,36.81,36.78,36.8,99962.0,33.3699,33.3971,33.3699,33.388,99962.0
2018-05-10 15:45:00,36.79,36.81,36.75,36.77,209383.0,33.3789,33.3971,33.3426,33.3608,209383.0
2018-05-10 15:50:00,36.76,36.83,36.76,36.82,200026.0,33.3517,33.4152,33.3517,33.4061,200026.0
2018-05-10 15:55:00,36.82,36.85,36.8,36.84,374605.0,33.4061,33.4334,33.388,33.4243,374605.0
2018-05-11 09:30:00,37.01,37.03,36.84,36.96,422525.0,33.5785,33.5967,33.4243,33.5332,422525.0
2018-05-11 09:35:00,36.95,37.02,36.89,36.94,127256.0,33.5241,33.5876,33.4697,33.515,127256.0
2018-05-11 09:40:00,36.94,36.95,36.74,36.82,157153.0,33.515,33.5241,33.3336,33.4061,157153.0
2018-05-11 09:45:00,36.83,36.85,36.69,36.72,188341.0,33.4152,33.4334,33.2882,33.3154,188341.0
2018-05-11 09:50:00,36.72,36.92,36.71,36.92,133636.0,33.3154,33.4969,33.3063,33.4969,133636.0
2018-05-11 09:55:00,36.91,36.97,36.88,36.9,285251.0,33.4878,33.5422,33.4606,33.4787,285251.0
2018-05-11 10:00:00,36.9,36.95,36.89,36.94,77888.0,33.4787,33.5241,33.4697,33.515,77888.0
2018-05-11 10:05:00,36.95,37.0,36.93,36.97,154969.0,33.5241,33.5695,33.506,33.5422,154969.0
2018-05-11 10:10:00,36.98,37.03,36.96,36.98,100058.0,33.5513,33.5967,33.5332,33.5513,100058.0
2018-05-11 10:15:00,36.99,37.02,36.95,36.95,114931.0,33.5604,33.5876,33.5241,33.5241,114931.0
2018-05-11 10:20:00,36.95,37.03,36.94,36.97,79427.0,33.5241,33.5967,33.515,33.5422,79427.0
2018-05-11 10:25:00,36.98,37.1,36.98,37.09,201277.0,33.5513,33.6602,33.5513,33.6511,201277.0
2018-05-11 10:30:00,37.09,37.09,36.98,37.0,107386.0,33.6511,33.6511,33.5513,33.5695,107386.0
2018-05-11 10:35:00,37.0,37.03,36.95,36.99,75845.0,33.5695,33.5967,33.5241,33.5604,75845.0
2018-05-11 10:40:00,36.99,37.08,36.99,37.07,93230.0,33.5604,33.642,33.5604,33.633,93230.0
2018-05-11 10:45:00,37.07,37.09,37.04,37.09,74933.0,33.633,33.6511,33.6058,33.6511,74933.0
2018-05-11 10:50:00,37.08,37.09,37.05,37.08,88554.0,33.642,33.6511,33.6148,33.642,88554.0
2018-05-11 10:55:00,37.08,37.08,37.0,37.01,66310.0,33.642,33.642,33.5695,33.5785,66310.0
2018-05-11 11:00:00,37.01,37.06,36.99,37.04,72341.0,33.5785,33.6239,33.5604,33.6058,72341.0
2018-05-11 11:05:00,37.05,37.05,37.0,37.0,168467.0,33.6148,33.6148,33.5695,33.5695,168467.0
2018-05-11 11:10:00,37.0,37.02,36.96,36.99,64672.0,33.5695,33.5876,33.5332,33.5604,64672.0
2018-05-11 11:15:00,36.99,37.02,36.99,37.01,60083.0,33.5604,33.5876,33.5604,33.5785,60083.0
2018-05-11 11:20:00,37.0,37.03,36.99,37.03,61961.0,33.5695,33.5967,33.5604,33.5967,61961.0
2018-05-11 11:25:00,37.03,37.09,37.0,37.09,188706.0,33.5967,33.6511,33.5695,33.6511,188706.0
2018-05-11 11:30:00,37.09,37.2,37.08,37.16,202887.0,33.6511,33.7509,33.642,33.7146,202887.0
2018-05-11 11:35:00,37.16,37.19,37.12,37.13,102455.0,33.7146,33.7418,33.6783,33.6874,102455.0
2018-05-11 11:40:00,37.13,37.16,37.09,37.11,69538.0,33.6874,33.7146,33.6511,33.6693,69538.0
2018-05-11 11:45:00,37.11,37.14,37.09,37.14,69064.0,33.6693,33.6965,33.6511,33.6965,69064.0
2018-05-11 11:50:00,37.13,37.15,37.11,37.11,39395.0,33.6874,33.7056,33.6693,33.6693,39395.0
2018-05-11 11:55:00,37.11,37.12,37.1,37.11,36652.0,33.6693,33.6783,33.6602,33.6693,36652.0
2018-05-11 12:00:00,37.12,37.12,37.07,37.09,61060.0,33.6783,33.6783,33.633,33.6511,61060.0
2018-05-11 12:05:00,37.08,37.09,37.01,37.02,45772.0,33.642,33.6511,33.5785,33.5876,45772.0
2018-05-11 12:10:00,37.03,37.03,36.98,37.01,47860.0,33.5967,33.5967,33.5513,33.5785,47860.0
2018-05-11 12:15:00,37.0,37.04,36.98,37.04,30082.0,33.5695,33.6058,33.5513,33.6058,30082.0
2018-05-11 12:20:00,37.03,37.03,36.97,36.98,27788.0,33.5967,33.5967,33.5422,33.5513,27788.0
2018-05-11 12:25:00,36.97,36.98,36.93,36.97,77904.0,33.5422,33.5513,33.506,33.5422,77904.0
2018-05-11 12:30:00,36.97,37.0,36.95,37.0,27866.0,33.5422,33.5695,33.5241,33.5695,27866.0
2018-05-11 12:35:00,37.0,37.01,36.95,36.97,21114.0,33.5695,33.5785,33.5241,33.5422,21114.0
2018-05-11 12:40:00,36.98,36.98,36.91,36.92,50303.0,33.5513,33.5513,33.4878,33.4969,50303.0
2018-05-11 12:45:00,36.91,37.01,36.91,36.99,61018.0,33.4878,33.5785,33.4878,33.5604,61018.0
2018-05-11 12:50:00,36.99,37.01,36.97,37.0,26551.0,33.5604,33.5785,33.5422,33.5695,26551.0
2018-05-11 12:55:00,37.0,37.01,36.98,37.0,26807.0,33.5695,33.5785,33.5513,33.5695,26807.0
2018-05-11 13:00:00,36.99,37.0,36.96,36.98,23380.0,33.5604,33.5695,33.5332,33.5513,23380.0
2018-05-11 13:05:00,36.97,37.01,36.97,36.99,18858.0,33.5422,33.5785,33.5422,33.5604,18858.0
2018-05-11 13:10:00,37.0,37.01,36.99,37.0,55252.0,33.5695,33.5785,33.5604,33.5695,55252.0
2018-05-11 13:15:00,36.99,37.0,36.95,36.96,17414.0,33.5604,33.5695,33.5241,33.5332,17414.0
2018-05-11 13:20:00,36.96,37.0,36.96,36.99,28220.0,33.5332,33.5695,33.5332,33.5604,28220.0
2018-05-11 13:25:00,36.98,37.02,36.97,37.01,30737.0,33.5513,33.5876,33.5422,33.5785,30737.0
2018-05-11 13:30:00,37.0,37.03,36.99,37.02,36892.0,33.5695,33.5967,33.5604,33.5876,36892.0
2018-05-11 13:35:00,37.02,37.02,36.98,36.98,17469.0,33.5876,33.5876,33.5513,33.5513,17469.0
2018-05-11 13:40:00,36.98,37.0,36.98,37.0,20457.0,33.5513,33.5695,33.5513,33.5695,20457.0
2018-05-11 13:45:00,37.0,37.05,36.99,37.04,53036.0,33.5695,33.6148,33.5604,33.6058,53036.0
2018-05-11 13:50:00,37.05,37.05,37.0,37.0,38251.0,33.6148,33.6148,33.5695,33.5695,38251.0
2018-05-11 13:55:00,37.0,37.02,36.99,37.02,25670.0,33.5695,33.5876,33.5604,33.5876,25670.0
2018-05-11 14:00:00,37.02,37.02,36.97,36.99,24553.0,33.5876,33.5876,33.5422,33.5604,24553.0
2018-05-11 14:05:00,36.99,37.0,36.98,36.98,51643.0,33.5604,33.5695,33.5513,33.5513,51643.0
2018-05-11 14:10:00,36.98,37.0,36.96,36.97,23310.0,33.5513,33.5695,33.5332,33.5422,23310.0
2018-05-11 14:15:00,36.97,37.0,36.96,36.98,48001.0,33.5422,33.5695,33.5332,33.5513,48001.0
2018-05-11 14:20:00,36.98,37.01,36.96,36.99,74973.0,33.5513,33.5785,33.5332,33.5604,74973.0
2018-05-11 14:25:00,36.98,37.0,36.98,36.99,16795.0,33.5513,33.5695,33.5513,33.5604,16795.0
2018-05-11 14:30:00,36.99,37.01,36.98,37.01,29724.0,33.5604,33.5785,33.5513,33.5785,29724.0
2018-05-11 14:35:00,37.0,37.01,36.99,37.0,35172.0,33.5695,33.5785,33.5604,33.5695,35172.0
2018-05-11 14:40:00,37.0,37.01,36.98,36.98,30170.0,33.5695,33.5785,33.5513,33.5513,30170.0
2018-05-11 14:45:00,36.97,37.02,36.97,37.02,43682.0,33.5422,33.5876,33.5422,33.5876,43682.0
2018-05-11 14:50:00,37.01,37.02,36.99,36.99,20475.0,33.5785,33.5876,33.5604,33.5604,20475.0
2018-05-11 14:55:00,36.99,37.0,36.98,37.0,35560.0,33.5604,33.5695,33.5513,33.5695,35560.0
2018-05-11 15:00:00,36.99,37.01,36.98,36.98,36199.0,33.5604,33.5785,33.5513,33.5513,36199.0
2018-05-11 15:05:00,36.98,37.01,36.97,37.01,62348.0,33.5513,33.5785,33.5422,33.5785,62348.0
2018-05-11 15:10:00,37.0,37.01,36.99,37.0,35448.0,33.5695,33.5785,33.5604,33.5695,35448.0
2018-05-11 15:15:00,37.0,37.01,36.98,37.0,76378.0,33.5695,33.5785,33.5513,33.5695,76378.0
2018-05-11 15:20:00,36.99,37.0,36.97,36.97,21745.0,33.5604,33.5695,33.5422,33.5422,21745.0
2018-05-11 15:25:00,36.98,37.01,36.96,37.0,51940.0,33.5513,33.5785,33.5332,33.5695,51940.0
2018-05-11 15:30:00,36.99,36.99,36.97,36.97,43910.0,33.5604,33.5604,33.5422,33.5422,43910.0
2018-05-11 15:35:00,36.97,37.0,36.97,37.0,56318.0,33.5422,33.5695,33.5422,33.5695,56318.0
2018-05-11 15:40:00,36.99,37.0,36.95,36.97,77415.0,33.5604,33.5695,33.5241,33.5422,77415.0
2018-05-11 15:45:00,36.96,36.99,36.92,36.94,113096.0,33.5332,33.5604,33.4969,33.515,113096.0
2018-05-11 15:50:00,36.95,36.96,36.91,36.94,167581.0,33.5241,33.5332,33.4878,33.515,167581.0
2018-05-11 15:55:00,36.93,36.97,36.93,36.96,238960.0,33.506,33.5422,33.506,33.5332,238960.0
2018-05-14 09:30:00,37.25,37.37,37.07,37.29,539638.0,33.7963,33.9052,33.633,33.8326,539638.0
2018-05-14 09:35:00,37.29,37.52,37.29,37.42,454510.0,33.8326,34.0412,33.8326,33.9505,454510.0
2018-05-14 09:40:00,37.41,37.45,37.32,37.41,229645.0,33.9414,33.9777,33.8598,33.9414,229645.0
2018-05-14 09:45:00,37.42,37.51,37.35,37.42,298834.0,33.9505,34.0322,33.887,33.9505,298834.0
2018-05-14 09:50:00,37.42,37.43,37.35,37.35,137838.0,33.9505,33.9596,33.887,33.887,137838.0
2018-05-14 09:55:00,37.35,37.36,37.25,37.27,129730.0,33.887,33.8961,33.7963,33.8144,129730.0
2018-05-14 10:00:00,37.27,37.35,37.27,37.32,70970.0,33.8144,33.887,33.8144,33.8598,70970.0
2018-05-14 10:05:00,37.32,37.33,37.25,37.28,76251.0,33.8598,33.8689,33.7963,33.8235,76251.0
2018-05-14 10:10:00,37.29,37.4,37.26,37.37,119288.0,33.8326,33.9324,33.8054,33.9052,119288.0
2018-05-14 10:15:00,37.37,37.45,37.36,37.42,135011.0,33.9052,33.9777,33.8961,33.9505,135011.0
2018-05-14 10:20:00,37.41,37.48,37.41,37.48,122824.0,33.9414,34.005,33.9414,34.005,122824.0
2018-05-14 10:25:00,37.48,37.59,37.47,37.57,327466.0,34.005,34.1048,33.9959,34.0866,327466.0
2018-05-14 10:30:00,37.58,37.76,37.56,37.75,262721.0,34.0957,34.259,34.0775,34.2499,262721.0
2018-05-14 10:35:00,37.75,37.75,37.69,37.7,188384.0,34.2499,34.2499,34.1955,34.2046,188384.0
2018-05-14 10:40:00,37.7,37.7,37.62,37.66,154166.0,34.2046,34.2046,34.132,34.1683,154166.0
2018-05-14 10:45:00,37.66,37.7,37.64,37.64,60596.0,34.1683,34.2046,34.1501,34.1501,60596.0
2018-05-14 10:50:00,37.65,37.65,37.57,37.59,109806.0,34.1592,34.1592,34.0866,34.1048,109806.0
2018-05-14 10:55:00,37.58,37.58,37.5,37.51,91497.0,34.0957,34.0957,34.0231,34.0322,91497.0
2018-05-14 11:00:00,37.51,37.52,37.43,37.47,163809.0,34.0322,34.0412,33.9596,33.9959,163809.0
2018-05-14 11:05:00,37.47,37.53,37.46,37.52,86248.0,33.9959,34.0503,33.9868,34.0412,86248.0
2018-05-14 11:10:00,37.52,37.52,37.47,37.48,44551.0,34.0412,34.0412,33.9959,34.005,44551.0
2018-05-14 11:15:00,37.49,37.54,37.48,37.5,81844.0,34.014,34.0594,34.005,34.0231,81844.0
2018-05-14 11:20:00,37.5,37.53,37.47,37.48,57796.0,34.0231,34.0503,33.9959,34.005,57796.0
2018-05-14 11:25:00,37.48,37.49,37.36,37.38,167385.0,34.005,34.014,33.8961,33.9142,167385.0
2018-05-14 11:30:00,37.38,37.41,37.37,37.39,68732.0,33.9142,33.9414,33.9052,33.9233,68732.0
2018-05-14 11:35:00,37.38,37.41,37.36,37.36,38276.0,33.9142,33.9414,33.8961,33.8961,38276.0
2018-05-14 11:40:00,37.36,37.38,37.34,37.37,57122.0,33.8961,33.9142,33.8779,33.9052,57122.0
2018-05-14 11:45:00,37.37,37.38,37.31,37.34,66365.0,33.9052,33.9142,33.8507,33.8779,66365.0
2018-05-14 11:50:00,37.33,37.36,37.32,37.35,56922.0,33.8689,33.8961,33.8598,33.887,56922.0
2018-05-14 11:55:00,37.35,37.39,37.34,37.38,43152.0,33.887,33.9233,33.8779,33.9142,43152.0
2018-05-14 12:00:00,37.39,37.43,37.3,37.3,69500.0,33.9233,33.9596,33.8416,33.8416,69500.0
2018-05-14 12:05:00,37.3,37.37,37.28,37.33,62696.0,33.8416,33.9052,33.8235,33.8689,62696.0
2018-05-14 12:10:00,37.34,37.39,37.33,37.39,29123.0,33.8779,33.9233,33.8689,33.9233,29123.0
2018-05-14 12:15:00,37.38,37.39,37.33,37.34,34709.0,33.9142,33.9233,33.8689,33.8779,34709.0
2018-05-14 12:20:00,37.33,37.36,37.32,37.35,28766.0,33.8689,33.8961,33.8598,33.887,28766.0
2018-05-14 12:25:00,37.34,37.38,37.33,37.35,24461.0,33.8779,33.9142,33.8689,33.887,24461.0
2018-05-14 12:30:00,37.35,37.39,37.35,37.35,23887.0,33.887,33.9233,33.887,33.887,23887.0
2018-05-14 12:35:00,37.36,37.42,37.35,37.4,51866.0,33.8961,33.9505,33.887,33.9324,51866.0
2018-05-14 12:40:00,37.4,37.42,37.36,37.37,93894.0,33.9324,33.9505,33.8961,33.9052,93894.0
2018-05-14 12:45:00,37.37,37.38,37.32,37.32,22677.0,33.9052,33.9142,33.8598,33.8598,22677.0
2018-05-14 12:50:00,37.33,37.35,37.3,37.31,28202.0,33.8689,33.887,33.8416,33.8507,28202.0
2018-05-14 12:55:00,37.31,37.32,37.3,37.31,53840.0,33.8507,33.8598,33.8416,33.8507,53840.0
2018-05-14 13:00:00,37.3,37.3,37.22,37.29,109153.0,33.8416,33.8416,33.7691,33.8326,109153.0
2018-05-14 13:05:00,37.28,37.33,37.28,37.29,23625.0,33.8235,33.8689,33.8235,33.8326,23625.0
2018-05-14 13:10:00,37.29,37.32,37.28,37.3,20205.0,33.8326,33.8598,33.8235,33.8416,20205.0
2018-05-14 13:15:00,37.3,37.31,37.24,37.24,48885.0,33.8416,33.8507,33.7872,33.7872,48885.0
2018-05-14 13:20:00,37.25,37.3,37.22,37.27,37752.0,33.7963,33.8416,33.7691,33.8144,37752.0
2018-05-14 13:25:00,37.27,37.28,37.24,37.27,26657.0,33.8144,33.8235,33.7872,33.8144,26657.0
2018-05-14 13:30:00,37.26,37.27,37.21,37.26,29196.0,33.8054,33.8144,33.76,33.8054,29196.0
2018-05-14 13:35:00,37.25,37.3,37.25,37.28,22351.0,33.7963,33.8416,33.7963,33.8235,22351.0
2018-05-14 13:40:00,37.28,37.3,37.27,37.27,30419.0,33.8235,33.8416,33.8144,33.8144,30419.0
2018-05-14 13:45:00,37.28,37.29,37.25,37.29,22913.0,33.8235,33.8326,33.7963,33.8326,22913.0
2018-05-14 13:50:00,37.29,37.3,37.27,37.27,12895.0,33.8326,33.8416,33.8144,33.8144,12895.0
2018-05-14 13:55:00,37.27,37.29,37.26,37.26,56759.0,33.8144,33.8326,33.8054,33.8054,56759.0
2018-05-14 14:00:00,37.27,37.32,37.26,37.29,38635.0,33.8144,33.8598,33.8054,33.8326,38635.0
2018-05-14 14:05:00,37.29,37.32,37.26,37.26,30366.0,33.8326,33.8598,33.8054,33.8054,30366.0
2018-05-14 14:10:00,37.26,37.29,37.26,37.28,21963.0,33.8054,33.8326,33.8054,33.8235,21963.0
2018-05-14 14:15:00,37.28,37.29,37.24,37.28,33367.0,33.8235,33.8326,33.7872,33.8235,33367.0
2018-05-14 14:20:00,37.28,37.29,37.25,37.26,22771.0,33.8235,33.8326,33.7963,33.8054,22771.0
2018-05-14 14:25:00,37.26,37.37,37.25,37.33,91493.0,33.8054,33.9052,33.7963,33.8689,91493.0
2018-05-14 14:30:00,37.32,37.34,37.31,37.33,26733.0,33.8598,33.8779,33.8507,33.8689,26733.0
2018-05-14 14:35:00,37.32,37.35,37.31,37.34,27654.0,33.8598,33.887,33.8507,33.8779,27654.0
2018-05-14 14:40:00,37.34,37.36,37.32,37.35,35116.0,33.8779,33.8961,33.8598,33.887,35116.0
2018-05-14 14:45:00,37.36,37.4,37.34,37.34,66578.0,33.8961,33.9324,33.8779,33.8779,66578.0
2018-05-14 14:50:00,37.34,37.36,37.3,37.34,73144.0,33.8779,33.8961,33.8416,33.8779,73144.0
2018-05-14 14:55:00,37.33,37.33,37.3,37.33,30639.0,33.8689,33.8689,33.8416,33.8689,30639.0
2018-05-14 15:00:00,37.33,37.36,37.31,37.35,158384.0,33.8689,33.8961,33.8507,33.887,158384.0
2018-05-14 15:05:00,37.35,37.36,37.29,37.31,59648.0,33.887,33.8961,33.8326,33.8507,59648.0
2018-05-14 15:10:00,37.31,37.35,37.31,37.31,35485.0,33.8507,33.887,33.8507,33.8507,35485.0
2018-05-14 15:15:00,37.31,37.33,37.29,37.32,25569.0,33.8507,33.8689,33.8326,33.8598,25569.0
2018-05-14 15:20:00,37.32,37.34,37.28,37.28,75439.0,33.8598,33.8779,33.8235,33.8235,75439.0
2018-05-14 15:25:00,37.28,37.31,37.28,37.28,42160.0,33.8235,33.8507,33.8235,33.8235,42160.0
2018-05-14 15:30:00,37.28,37.29,37.25,37.25,42712.0,33.8235,33.8326,33.7963,33.7963,42712.0
2018-05-14 15:35:00,37.26,37.27,37.22,37.25,60604.0,33.8054,33.8144,33.7691,33.7963,60604.0
2018-05-14 15:40:00,37.25,37.29,37.23,37.27,60298.0,33.7963,33.8326,33.7781,33.8144,60298.0
2018-05-14 15:45:00,37.27,37.28,37.21,37.21,111555.0,33.8144,33.8235,33.76,33.76,111555.0
2018-05-14 15:50:00,37.21,37.24,37.16,37.17,156247.0,33.76,33.7872,33.7146,33.7237,156247.0
2018-05-14 15:55:00,37.16,37.19,37.15,37.16,364160.0,33.7146,33.7418,33.7056,33.7146,364160.0
2018-05-15 09:30:00,36.73,36.93,36.26,36.27,621155.0,33.3245,33.506,32.8981,32.9071,621155.0
2018-05-15 09:35:00,36.27,36.31,35.93,36.01,557111.0,32.9071,32.9434,32.5987,32.6713,557111.0
2018-05-15 09:40:00,36.0,36.21,36.0,36.2,248867.0,32.6622,32.8527,32.6622,32.8436,248867.0
2018-05-15 09:45:00,36.2,36.25,36.08,36.12,210714.0,32.8436,32.889,32.7348,32.7711,210714.0
2018-05-15 09:50:00,36.12,36.17,36.1,36.13,122839.0,32.7711,32.8164,32.7529,32.7801,122839.0
2018-05-15 09:55:00,36.13,36.14,36.04,36.05,194891.0,32.7801,32.7892,32.6985,32.7075,194891.0
2018-05-15 10:00:00,36.06,36.13,36.05,36.09,140219.0,32.7166,32.7801,32.7075,32.7438,140219.0
2018-05-15 10:05:00,36.09,36.23,36.08,36.12,176198.0,32.7438,32.8709,32.7348,32.7711,176198.0
2018-05-15 10:10:00,36.12,36.29,36.12,36.29,138656.0,32.7711,32.9253,32.7711,32.9253,138656.0
2018-05-15 10:15:00,36.29,36.32,36.22,36.24,130279.0,32.9253,32.9525,32.8618,32.8799,130279.0
2018-05-15 10:20:00,36.23,36.38,36.23,36.36,249634.0,32.8709,33.0069,32.8709,32.9888,249634.0
2018-05-15 10:25:00,36.36,36.42,36.35,36.37,138305.0,32.9888,33.0432,32.9797,32.9979,138305.0
2018-05-15 10:30:00,36.36,36.45,36.31,36.38,171659.0,32.9888,33.0705,32.9434,33.0069,171659.0
2018-05-15 10:35:00,36.38,36.41,36.31,36.31,137586.0,33.0069,33.0342,32.9434,32.9434,137586.0
2018-05-15 10:40:00,36.31,36.34,36.28,36.29,98126.0,32.9434,32.9707,32.9162,32.9253,98126.0
2018-05-15 10:45:00,36.29,36.32,36.24,36.28,161539.0,32.9253,32.9525,32.8799,32.9162,161539.0
2018-05-15 10:50:00,36.28,36.29,36.21,36.23,87259.0,32.9162,32.9253,32.8527,32.8709,87259.0
2018-05-15 10:55:00,36.23,36.23,36.14,36.14,144576.0,32.8709,32.8709,32.7892,32.7892,144576.0
2018-05-15 11:00:00,36.15,36.21,36.12,36.12,83559.0,32.7983,32.8527,32.7711,32.7711,83559.0
2018-05-15 11:05:00,36.13,36.14,36.08,36.09,138054.0,32.7801,32.7892,32.7348,32.7438,138054.0
2018-05-15 11:10:00,36.09,36.09,36.01,36.04,147526.0,32.7438,32.7438,32.6713,32.6985,147526.0
2018-05-15 11:15:00,36.05,36.12,36.04,36.09,123085.0,32.7075,32.7711,32.6985,32.7438,123085.0
2018-05-15 11:20:00,36.09,36.2,36.08,36.19,99465.0,32.7438,32.8436,32.7348,32.8346,99465.0
2018-05-15 11:25:00,36.18,36.2,36.13,36.16,79382.0,32.8255,32.8436,32.7801,32.8073,79382.0
2018-05-15 11:30:00,36.17,36.23,36.16,36.2,86704.0,32.8164,32.8709,32.8073,32.8436,86704.0
2018-05-15 11:35:00,36.19,36.21,36.15,36.16,65804.0,32.8346,32.8527,32.7983,32.8073,65804.0
2018-05-15 11:40:00,36.16,36.2,36.15,36.19,61027.0,32.8073,32.8436,32.7983,32.8346,61027.0
2018-05-15 11:45:00,36.2,36.27,36.17,36.27,88038.0,32.8436,32.9071,32.8164,32.9071,88038.0
2018-05-15 11:50:00,36.27,36.27,36.2,36.22,66606.0,32.9071,32.9071,32.8436,32.8618,66606.0
2018-05-15 11:55:00,36.23,36.23,36.16,36.19,97185.0,32.8709,32.8709,32.8073,32.8346,97185.0
2018-05-15 12:00:00,36.19,36.19,36.12,36.14,139645.0,32.8346,32.8346,32.7711,32.7892,139645.0
2018-05-15 12:05:00,36.15,36.2,36.12,36.13,75942.0,32.7983,32.8436,32.7711,32.7801,75942.0
2018-05-15 12:10:00,36.13,36.17,36.12,36.16,61350.0,32.7801,32.8164,32.7711,32.8073,61350.0
2018-05-15 12:15:00,36.15,36.16,36.13,36.15,42239.0,32.7983,32.8073,32.7801,32.7983,42239.0
2018-05-15 12:20:00,36.15,36.17,36.13,36.16,37505.0,32.7983,32.8164,32.7801,32.8073,37505.0
2018-05-15 12:25:00,36.16,36.2,36.15,36.2,38746.0,32.8073,32.8436,32.7983,32.8436,38746.0
2018-05-15 12:30:00,36.19,36.27,36.19,36.24,51323.0,32.8346,32.9071,32.8346,32.8799,51323.0
2018-05-15 12:35:00,36.25,36.3,36.24,36.29,43309.0,32.889,32.9344,32.8799,32.9253,43309.0
2018-05-15 12:40:00,36.29,36.3,36.26,36.3,35457.0,32.9253,32.9344,32.8981,32.9344,35457.0
2018-05-15 12:45:00,36.3,36.33,36.28,36.28,72295.0,32.9344,32.9616,32.9162,32.9162,72295.0
2018-05-15 12:50:00,36.29,36.31,36.26,36.3,48381.0,32.9253,32.9434,32.8981,32.9344,48381.0
2018-05-15 12:55:00,36.3,36.37,36.28,36.28,44285.0,32.9344,32.9979,32.9162,32.9162,44285.0
2018-05-15 13:00:00,36.28,36.31,36.24,36.26,57744.0,32.9162,32.9434,32.8799,32.8981,57744.0
2018-05-15 13:05:00,36.26,36.28,36.23,36.26,31723.0,32.8981,32.9162,32.8709,32.8981,31723.0
2018-05-15 13:10:00,36.26,36.29,36.23,36.27,40310.0,32.8981,32.9253,32.8709,32.9071,40310.0
2018-05-15 13:15:00,36.26,36.31,36.25,36.3,39117.0,32.8981,32.9434,32.889,32.9344,39117.0
2018-05-15 13:20:00,36.3,36.33,36.26,36.3,52595.0,32.9344,32.9616,32.8981,32.9344,52595.0
2018-05-15 13:25:00,36.29,36.32,36.27,36.29,55927.0,32.9253,32.9525,32.9071,32.9253,55927.0
2018-05-15 13:30:00,36.29,36.29,36.24,36.24,44394.0,32.9253,32.9253,32.8799,32.8799,44394.0
2018-05-15 13:35:00,36.24,36.27,36.22,36.23,33338.0,32.8799,32.9071,32.8618,32.8709,33338.0
2018-05-15 13:40:00,36.23,36.25,36.22,36.24,30521.0,32.8709,32.889,32.8618,32.8799,30521.0
2018-05-15 13:45:00,36.24,36.26,36.22,36.26,35559.0,32.8799,32.8981,32.8618,32.8981,35559.0
2018-05-15 13:50:00,36.25,36.26,36.21,36.21,22095.0,32.889,32.8981,32.8527,32.8527,22095.0
2018-05-15 13:55:00,36.22,36.22,36.11,36.13,75314.0,32.8618,32.8618,32.762,32.7801,75314.0
2018-05-15 14:00:00,36.13,36.16,36.12,36.16,62357.0,32.7801,32.8073,32.7711,32.8073,62357.0
2018-05-15 14:05:00,36.16,36.16,36.13,36.14,28568.0,32.8073,32.8073,32.7801,32.7892,28568.0
2018-05-15 14:10:00,36.13,36.17,36.13,36.15,44938.0,32.7801,32.8164,32.7801,32.7983,44938.0
2018-05-15 14:15:00,36.15,36.16,36.12,36.13,57341.0,32.7983,32.8073,32.7711,32.7801,57341.0
2018-05-15 14:20:00,36.12,36.15,36.12,36.13,50500.0,32.7711,32.7983,32.7711,32.7801,50500.0
2018-05-15 14:25:00,36.13,36.18,36.08,36.15,89124.0,32.7801,32.8255,32.7348,32.7983,89124.0
2018-05-15 14:30:00,36.14,36.22,36.14,36.19,55447.0,32.7892,32.8618,32.7892,32.8346,55447.0
2018-05-15 14:35:00,36.19,36.21,36.14,36.14,58360.0,32.8346,32.8527,32.7892,32.7892,58360.0
2018-05-15 14:40:00,36.15,36.18,36.15,36.17,43175.0,32.7983,32.8255,32.7983,32.8164,43175.0
2018-05-15 14:45:00,36.16,36.17,36.11,36.11,39235.0,32.8073,32.8164,32.762,32.762,39235.0
2018-05-15 14:50:00,36.11,36.17,36.11,36.16,63208.0,32.762,32.8164,32.762,32.8073,63208.0
2018-05-15 14:55:00,36.16,36.17,36.1,36.11,77481.0,32.8073,32.8164,32.7529,32.762,77481.0
2018-05-15 15:00:00,36.12,36.14,36.06,36.08,119822.0,32.7711,32.7892,32.7166,32.7348,119822.0
2018-05-15 15:05:00,36.07,36.08,36.06,36.07,64929.0,32.7257,32.7348,32.7166,32.7257,64929.0
2018-05-15 15:10:00,36.07,36.08,36.0,36.0,170027.0,32.7257,32.7348,32.6622,32.6622,170027.0
2018-05-15 15:15:00,36.0,36.02,36.0,36.01,87823.0,32.6622,32.6803,32.6622,32.6713,87823.0
2018-05-15 15:20:00,36.01,36.01,35.98,35.98,243781.0,32.6713,32.6713,32.644,32.644,243781.0
2018-05-15 15:25:00,35.98,36.04,35.98,36.02,106386.0,32.644,32.6985,32.644,32.6803,106386.0
2018-05-15 15:30:00,36.02,36.05,35.99,36.03,137371.0,32.6803,32.7075,32.6531,32.6894,137371.0
2018-05-15 15:35:00,36.04,36.06,36.03,36.03,64234.0,32.6985,32.7166,32.6894,32.6894,64234.0
2018-05-15 15:40:00,36.04,36.05,36.03,36.04,95337.0,32.6985,32.7075,32.6894,32.6985,95337.0
2018-05-15 15:45:00,36.04,36.04,36.01,36.04,193929.0,32.6985,32.6985,32.6713,32.6985,193929.0
2018-05-15 15:50:00,36.04,36.13,36.04,36.1,516934.0,32.6985,32.7801,32.6985,32.7529,516934.0
2018-05-15 15:55:00,36.09,36.14,36.06,36.12,569729.0,32.7438,32.7892,32.7166,32.7711,569729.0
2018-05-16 09:30:00,36.4,36.65,36.39,36.59,617944.0,33.0251,33.2519,33.016,33.1975,617944.0
2018-05-16 09:35:00,36.6,36.7,36.49,36.63,292164.0,33.2065,33.2973,33.1067,33.2338,292164.0
2018-05-16 09:40:00,36.64,36.64,36.41,36.46,358944.0,33.2428,33.2428,33.0342,33.0795,358944.0
2018-05-16 09:45:00,36.46,36.61,36.4,36.52,269019.0,33.0795,33.2156,33.0251,33.134,269019.0
2018-05-16 09:50:00,36.52,36.63,36.51,36.52,357961.0,33.134,33.2338,33.1249,33.134,357961.0
2018-05-16 09:55:00,36.52,36.76,36.48,36.73,420632.0,33.134,33.3517,33.0977,33.3245,420632.0
2018-05-16 10:00:00,36.73,36.75,36.55,36.56,156921.0,33.3245,33.3426,33.1612,33.1703,156921.0
2018-05-16 10:05:00,36.56,36.59,36.45,36.45,140630.0,33.1703,33.1975,33.0705,33.0705,140630.0
2018-05-16 10:10:00,36.45,36.48,36.33,36.39,202028.0,33.0705,33.0977,32.9616,33.016,202028.0
2018-05-16 10:15:00,36.4,36.45,36.37,36.38,230562.0,33.0251,33.0705,32.9979,33.0069,230562.0
2018-05-16 10:20:00,36.38,36.38,36.32,36.34,137775.0,33.0069,33.0069,32.9525,32.9707,137775.0
2018-05-16 10:25:00,36.35,36.44,36.31,36.4,160079.0,32.9797,33.0614,32.9434,33.0251,160079.0
2018-05-16 10:30:00,36.4,36.43,36.36,36.43,120931.0,33.0251,33.0523,32.9888,33.0523,120931.0
2018-05-16 10:35:00,36.43,36.43,36.39,36.39,97819.0,33.0523,33.0523,33.016,33.016,97819.0
2018-05-16 10:40:00,36.39,36.49,36.39,36.48,118055.0,33.016,33.1067,33.016,33.0977,118055.0
2018-05-16 10:45:00,36.48,36.48,36.42,36.44,93974.0,33.0977,33.0977,33.0432,33.0614,93974.0
2018-05-16 10:50:00,36.43,36.53,36.42,36.51,119407.0,33.0523,33.143,33.0432,33.1249,119407.0
2018-05-16 10:55:00,36.51,36.51,36.35,36.36,90710.0,33.1249,33.1249,32.9797,32.9888,90710.0
2018-05-16 11:00:00,36.36,36.36,36.25,36.29,111870.0,32.9888,32.9888,32.889,32.9253,111870.0
2018-05-16 11:05:00,36.29,36.33,36.27,36.32,102405.0,32.9253,32.9616,32.9071,32.9525,102405.0
2018-05-16 11:10:00,36.31,36.32,36.22,36.23,77132.0,32.9434,32.9525,32.8618,32.8709,77132.0
2018-05-16 11:15:00,36.22,36.29,36.21,36.27,110047.0,32.8618,32.9253,32.8527,32.9071,110047.0
2018-05-16 11:20:00,36.28,36.33,36.25,36.25,66352.0,32.9162,32.9616,32.889,32.889,66352.0
2018-05-16 11:25:00,36.25,36.26,36.18,36.2,106565.0,32.889,32.8981,32.8255,32.8436,106565.0
2018-05-16 11:30:00,36.2,36.21,36.16,36.19,63714.0,32.8436,32.8527,32.8073,32.8346,63714.0
2018-05-16 11:35:00,36.19,36.2,36.16,36.18,50615.0,32.8346,32.8436,32.8073,32.8255,50615.0
2018-05-16 11:40:00,36.18,36.24,36.17,36.23,63861.0,32.8255,32.8799,32.8164,32.8709,63861.0
2018-05-16 11:45:00,36.24,36.29,36.23,36.26,55458.0,32.8799,32.9253,32.8709,32.8981,55458.0
2018-05-16 11:50:00,36.26,36.29,36.26,36.28,45071.0,32.8981,32.9253,32.8981,32.9162,45071.0
2018-05-16 11:55:00,36.27,36.34,36.25,36.33,56444.0,32.9071,32.9707,32.889,32.9616,56444.0
2018-05-16 12:00:00,36.34,36.37,36.32,36.33,48498.0,32.9707,32.9979,32.9525,32.9616,48498.0
2018-05-16 12:05:00,36.34,36.4,36.33,36.4,44169.0,32.9707,33.0251,32.9616,33.0251,44169.0
2018-05-16 12:10:00,36.39,36.4,36.38,36.39,41556.0,33.016,33.0251,33.0069,33.016,41556.0
2018-05-16 12:15:00,36.39,36.4,36.35,36.38,44230.0,33.016,33.0251,32.9797,33.0069,44230.0
2018-05-16 12:20:00,36.39,36.39,36.36,36.37,23351.0,33.016,33.016,32.9888,32.9979,23351.0
2018-05-16 12:25:00,36.37,36.39,36.35,36.39,36078.0,32.9979,33.016,32.9797,33.016,36078.0
2018-05-16 12:30:00,36.39,36.48,36.38,36.47,73128.0,33.016,33.0977,33.0069,33.0886,73128.0
2018-05-16 12:35:00,36.47,36.49,36.4,36.43,40668.0,33.0886,33.1067,33.0251,33.0523,40668.0
2018-05-16 12:40:00,36.43,36.44,36.39,36.4,73064.0,33.0523,33.0614,33.016,33.0251,73064.0
2018-05-16 12:45:00,36.41,36.42,36.38,36.41,38709.0,33.0342,33.0432,33.0069,33.0342,38709.0
2018-05-16 12:50:00,36.42,36.47,36.41,36.45,29100.0,33.0432,33.0886,33.0342,33.0705,29100.0
2018-05-16 12:55:00,36.44,36.47,36.42,36.45,30377.0,33.0614,33.0886,33.0432,33.0705,30377.0
2018-05-16 13:00:00,36.46,36.49,36.44,36.48,36142.0,33.0795,33.1067,33.0614,33.0977,36142.0
2018-05-16 13:05:00,36.48,36.5,36.46,36.49,38879.0,33.0977,33.1158,33.0795,33.1067,38879.0
2018-05-16 13:10:00,36.48,36.49,36.42,36.44,52422.0,33.0977,33.1067,33.0432,33.0614,52422.0
2018-05-16 13:15:00,36.44,36.46,36.38,36.4,69656.0,33.0614,33.0795,33.0069,33.0251,69656.0
2018-05-16 13:20:00,36.4,36.45,36.39,36.42,27466.0,33.0251,33.0705,33.016,33.0432,27466.0
2018-05-16 13:25:00,36.43,36.47,36.41,36.44,46540.0,33.0523,33.0886,33.0342,33.0614,46540.0
2018-05-16 13:30:00,36.44,36.45,36.41,36.41,38174.0,33.0614,33.0705,33.0342,33.0342,38174.0
2018-05-16 13:35:00,36.41,36.43,36.4,36.42,30791.0,33.0342,33.0523,33.0251,33.0432,30791.0
2018-05-16 13:40:00,36.43,36.45,36.41,36.43,39143.0,33.0523,33.0705,33.0342,33.0523,39143.0
2018-05-16 13:45:00,36.43,36.46,36.41,36.46,44757.0,33.0523,33.0795,33.0342,33.0795,44757.0
2018-05-16 13:50:00,36.45,36.51,36.45,36.48,59874.0,33.0705,33.1249,33.0705,33.0977,59874.0
2018-05-16 13:55:00,36.48,36.5,36.46,36.49,36649.0,33.0977,33.1158,33.0795,33.1067,36649.0
2018-05-16 14:00:00,36.49,36.51,36.47,36.48,40106.0,33.1067,33.1249,33.0886,33.0977,40106.0
2018-05-16 14:05:00,36.47,36.48,36.45,36.47,51069.0,33.0886,33.0977,33.0705,33.0886,51069.0
2018-05-16 14:10:00,36.47,36.47,36.43,36.45,46678.0,33.0886,33.0886,33.0523,33.0705,46678.0
2018-05-16 14:15:00,36.45,36.53,36.44,36.49,45948.0,33.0705,33.143,33.0614,33.1067,45948.0
2018-05-16 14:20:00,36.49,36.5,36.46,36.47,20412.0,33.1067,33.1158,33.0795,33.0886,20412.0
2018-05-16 14:25:00,36.47,36.48,36.45,36.45,50975.0,33.0886,33.0977,33.0705,33.0705,50975.0
2018-05-16 14:30:00,36.46,36.51,36.44,36.5,60971.0,33.0795,33.1249,33.0614,33.1158,60971.0
2018-05-16 14:35:00,36.49,36.51,36.47,36.49,46863.0,33.1067,33.1249,33.0886,33.1067,46863.0
2018-05-16 14:40:00,36.49,36.55,36.48,36.52,60103.0,33.1067,33.1612,33.0977,33.134,60103.0
2018-05-16 14:45:00,36.52,36.53,36.45,36.5,78438.0,33.134,33.143,33.0705,33.1158,78438.0
2018-05-16 14:50:00,36.5,36.5,36.48,36.49,64917.0,33.1158,33.1158,33.0977,33.1067,64917.0
2018-05-16 14:55:00,36.5,36.5,36.49,36.5,55918.0,33.1158,33.1158,33.1067,33.1158,55918.0
2018-05-16 15:00:00,36.49,36.5,36.42,36.47,79797.0,33.1067,33.1158,33.0432,33.0886,79797.0
2018-05-16 15:05:00,36.46,36.48,36.43,36.47,45016.0,33.0795,33.0977,33.0523,33.0886,45016.0
2018-05-16 15:10:00,36.47,36.48,36.43,36.44,46822.0,33.0886,33.0977,33.0523,33.0614,46822.0
2018-05-16 15:15:00,36.43,36.44,36.38,36.39,82903.0,33.0523,33.0614,33.0069,33.016,82903.0
2018-05-16 15:20:00,36.39,36.42,36.38,36.38,33581.0,33.016,33.0432,33.0069,33.0069,33581.0
2018-05-16 15:25:00,36.38,36.39,36.36,36.36,62301.0,33.0069,33.016,32.9888,32.9888,62301.0
2018-05-16 15:30:00,36.36,36.38,36.34,36.36,86494.0,32.9888,33.0069,32.9707,32.9888,86494.0
2018-05-16 15:35:00,36.37,36.41,36.36,36.41,108025.0,32.9979,33.0342,32.9888,33.0342,108025.0
2018-05-16 15:40:00,36.41,36.41,36.37,36.38,85673.0,33.0342,33.0342,32.9979,33.0069,85673.0
2018-05-16 15:45:00,36.37,36.38,36.3,36.32,168631.0,32.9979,33.0069,32.9344,32.9525,168631.0
2018-05-16 15:50:00,36.32,36.36,36.32,36.36,151045.0,32.9525,32.9888,32.9525,32.9888,151045.0
2018-05-16 15:55:00,36.36,36.45,36.35,36.44,534433.0,32.9888,33.0705,32.9797,33.0614,534433.0
2018-05-17 09:30:00,36.34,36.53,36.22,36.27,453777.0,32.9707,33.143,32.8618,32.9071,453777.0
2018-05-17 09:35:00,36.29,36.46,36.26,36.42,166481.0,32.9253,33.0795,32.8981,33.0432,166481.0
2018-05-17 09:40:00,36.42,36.49,36.36,36.45,179478.0,33.0432,33.1067,32.9888,33.0705,179478.0
2018-05-17 09:45:00,36.44,36.63,36.41,36.57,155487.0,33.0614,33.2338,33.0342,33.1793,155487.0
2018-05-17 09:50:00,36.57,36.61,36.48,36.57,183026.0,33.1793,33.2156,33.0977,33.1793,183026.0
2018-05-17 09:55:00,36.58,36.64,36.5,36.51,118100.0,33.1884,33.2428,33.1158,33.1249,118100.0
2018-05-17 10:00:00,36.51,36.61,36.51,36.54,68263.0,33.1249,33.2156,33.1249,33.1521,68263.0
2018-05-17 10:05:00,36.54,36.6,36.54,36.55,95023.0,33.1521,33.2065,33.1521,33.1612,95023.0
2018-05-17 10:10:00,36.54,36.58,36.48,36.52,56619.0,33.1521,33.1884,33.0977,33.134,56619.0
2018-05-17 10:15:00,36.53,36.57,36.51,36.51,127842.0,33.143,33.1793,33.1249,33.1249,127842.0
2018-05-17 10:20:00,36.52,36.62,36.5,36.62,126911.0,33.134,33.2247,33.1158,33.2247,126911.0
2018-05-17 10:25:00,36.61,36.62,36.58,36.59,131177.0,33.2156,33.2247,33.1884,33.1975,131177.0
2018-05-17 10:30:00,36.6,36.65,36.58,36.64,73458.0,33.2065,33.2519,33.1884,33.2428,73458.0
2018-05-17 10:35:00,36.64,36.73,36.63,36.68,207889.0,33.2428,33.3245,33.2338,33.2791,207889.0
2018-05-17 10:40:00,36.67,36.68,36.61,36.63,50875.0,33.2701,33.2791,33.2156,33.2338,50875.0
2018-05-17 10:45:00,36.63,36.64,36.56,36.58,66258.0,33.2338,33.2428,33.1703,33.1884,66258.0
2018-05-17 10:50:00,36.58,36.62,36.56,36.59,47581.0,33.1884,33.2247,33.1703,33.1975,47581.0
2018-05-17 10:55:00,36.59,36.62,36.57,36.61,57437.0,33.1975,33.2247,33.1793,33.2156,57437.0
2018-05-17 11:00:00,36.6,36.6,36.48,36.54,195730.0,33.2065,33.2065,33.0977,33.1521,195730.0
2018-05-17 11:05:00,36.54,36.59,36.52,36.56,38642.0,33.1521,33.1975,33.134,33.1703,38642.0
2018-05-17 11:10:00,36.56,36.56,36.48,36.51,171681.0,33.1703,33.1703,33.0977,33.1249,171681.0
2018-05-17 11:15:00,36.5,36.53,36.48,36.51,89304.0,33.1158,33.143,33.0977,33.1249,89304.0
2018-05-17 11:20:00,36.5,36.55,36.48,36.52,210635.0,33.1158,33.1612,33.0977,33.134,210635.0
2018-05-17 11:25:00,36.52,36.55,36.51,36.53,150257.0,33.134,33.1612,33.1249,33.143,150257.0
2018-05-17 11:30:00,36.54,36.54,36.5,36.52,76216.0,33.1521,33.1521,33.1158,33.134,76216.0
2018-05-17 11:35:00,36.52,36.53,36.51,36.52,88289.0,33.134,33.143,33.1249,33.134,88289.0
2018-05-17 11:40:00,36.51,36.52,36.43,36.46,64287.0,33.1249,33.134,33.0523,33.0795,64287.0
2018-05-17 11:45:00,36.46,36.48,36.44,36.45,33251.0,33.0795,33.0977,33.0614,33.0705,33251.0
2018-05-17 11:50:00,36.46,36.46,36.42,36.42,44967.0,33.0795,33.0795,33.0432,33.0432,44967.0
2018-05-17 11:55:00,36.43,36.44,36.41,36.41,47684.0,33.0523,33.0614,33.0342,33.0342,47684.0
2018-05-17 12:00:00,36.41,36.43,36.39,36.42,53354.0,33.0342,33.0523,33.016,33.0432,53354.0
2018-05-17 12:05:00,36.42,36.46,36.36,36.36,66880.0,33.0432,33.0795,32.9888,32.9888,66880.0
2018-05-17 12:10:00,36.36,36.4,36.35,36.4,45874.0,32.9888,33.0251,32.9797,33.0251,45874.0
2018-05-17 12:15:00,36.4,36.42,36.28,36.39,158190.0,33.0251,33.0432,32.9162,33.016,158190.0
2018-05-17 12:20:00,36.39,36.39,36.2,36.34,338917.0,33.016,33.016,32.8436,32.9707,338917.0
2018-05-17 12:25:00,36.34,36.35,36.2,36.27,109833.0,32.9707,32.9797,32.8436,32.9071,109833.0
2018-05-17 12:30:00,36.28,36.34,36.25,36.3,51057.0,32.9162,32.9707,32.889,32.9344,51057.0
2018-05-17 12:35:00,36.3,36.32,36.28,36.28,32506.0,32.9344,32.9525,32.9162,32.9162,32506.0
2018-05-17 12:40:00,36.28,36.28,36.22,36.26,105498.0,32.9162,32.9162,32.8618,32.8981,105498.0
2018-05-17 12:45:00,36.26,36.26,36.23,36.23,48065.0,32.8981,32.8981,32.8709,32.8709,48065.0
2018-05-17 12:50:00,36.24,36.26,36.22,36.23,37675.0,32.8799,32.8981,32.8618,32.8709,37675.0
2018-05-17 12:55:00,36.23,36.26,36.21,36.26,46221.0,32.8709,32.8981,32.8527,32.8981,46221.0
2018-05-17 13:00:00,36.25,36.3,36.25,36.29,27863.0,32.889,32.9344,32.889,32.9253,27863.0
2018-05-17 13:05:00,36.28,36.31,36.28,36.3,71006.0,32.9162,32.9434,32.9162,32.9344,71006.0
2018-05-17 13:10:00,36.31,36.32,36.24,36.24,63527.0,32.9434,32.9525,32.8799,32.8799,63527.0
2018-05-17 13:15:00,36.25,36.27,36.23,36.23,59653.0,32.889,32.9071,32.8709,32.8709,59653.0
2018-05-17 13:20:00,36.24,36.29,36.22,36.29,40579.0,32.8799,32.9253,32.8618,32.9253,40579.0
2018-05-17 13:25:00,36.29,36.33,36.28,36.3,45615.0,32.9253,32.9616,32.9162,32.9344,45615.0
2018-05-17 13:30:00,36.3,36.32,36.25,36.28,74811.0,32.9344,32.9525,32.889,32.9162,74811.0
2018-05-17 13:35:00,36.28,36.28,36.24,36.25,34937.0,32.9162,32.9162,32.8799,32.889,34937.0
2018-05-17 13:40:00,36.25,36.25,35.99,36.07,403893.0,32.889,32.889,32.6531,32.7257,403893.0
2018-05-17 13:45:00,36.07,36.15,36.02,36.09,417155.0,32.7257,32.7983,32.6803,32.7438,417155.0
2018-05-17 13:50:00,36.1,36.12,36.01,36.03,70591.0,32.7529,32.7711,32.6713,32.6894,70591.0
2018-05-17 13:55:00,36.03,36.04,35.87,35.87,233818.0,32.6894,32.6985,32.5442,32.5442,233818.0
2018-05-17 14:00:00,35.87,35.91,35.69,35.73,241905.0,32.5442,32.5805,32.3809,32.4172,241905.0
2018-05-17 14:05:00,35.73,35.86,35.68,35.85,113982.0,32.4172,32.5352,32.3718,32.5261,113982.0
2018-05-17 14:10:00,35.84,35.98,35.84,35.93,73260.0,32.517,32.644,32.517,32.5987,73260.0
2018-05-17 14:15:00,35.93,36.02,35.92,35.98,57055.0,32.5987,32.6803,32.5896,32.644,57055.0
2018-05-17 14:20:00,35.99,35.99,35.93,35.95,56337.0,32.6531,32.6531,32.5987,32.6168,56337.0
2018-05-17 14:25:00,35.95,36.02,35.93,36.01,71271.0,32.6168,32.6803,32.5987,32.6713,71271.0
2018-05-17 14:30:00,36.01,36.1,36.01,36.09,74283.0,32.6713,32.7529,32.6713,32.7438,74283.0
2018-05-17 14:35:00,36.09,36.09,36.0,36.02,58772.0,32.7438,32.7438,32.6622,32.6803,58772.0
2018-05-17 14:40:00,36.02,36.09,36.02,36.08,56180.0,32.6803,32.7438,32.6803,32.7348,56180.0
2018-05-17 14:45:00,36.07,36.12,36.06,36.12,31703.0,32.7257,32.7711,32.7166,32.7711,31703.0
2018-05-17 14:50:00,36.11,36.13,36.09,36.13,34419.0,32.762,32.7801,32.7438,32.7801,34419.0
2018-05-17 14:55:00,36.12,36.13,36.1,36.11,36494.0,32.7711,32.7801,32.7529,32.762,36494.0
2018-05-17 15:00:00,36.1,36.14,36.1,36.13,41046.0,32.7529,32.7892,32.7529,32.7801,41046.0
2018-05-17 15:05:00,36.13,36.13,36.11,36.13,20500.0,32.7801,32.7801,32.762,32.7801,20500.0
2018-05-17 15:10:00,36.13,36.13,36.05,36.09,50219.0,32.7801,32.7801,32.7075,32.7438,50219.0
2018-05-17 15:15:00,36.09,36.09,36.05,36.05,37798.0,32.7438,32.7438,32.7075,32.7075,37798.0
2018-05-17 15:20:00,36.06,36.08,36.05,36.07,72366.0,32.7166,32.7348,32.7075,32.7257,72366.0
2018-05-17 15:25:00,36.08,36.1,36.07,36.08,58801.0,32.7348,32.7529,32.7257,32.7348,58801.0
2018-05-17 15:30:00,36.08,36.08,36.04,36.05,112347.0,32.7348,32.7348,32.6985,32.7075,112347.0
2018-05-17 15:35:00,36.05,36.06,36.03,36.03,105090.0,32.7075,32.7166,32.6894,32.6894,105090.0
2018-05-17 15:40:00,36.03,36.08,36.02,36.05,131250.0,32.6894,32.7348,32.6803,32.7075,131250.0
2018-05-17 15:45:00,36.05,36.05,35.97,35.98,271978.0,32.7075,32.7075,32.635,32.644,271978.0
2018-05-17 15:50:00,35.99,36.0,35.92,35.95,309526.0,32.6531,32.6622,32.5896,32.6168,309526.0
2018-05-17 15:55:00,35.96,35.97,35.91,35.95,584114.0,32.6259,32.635,32.5805,32.6168,584114.0
2018-05-18 09:30:00,36.0,36.02,35.55,35.75,725633.0,32.6622,32.6803,32.2539,32.4354,725633.0
2018-05-18 09:35:00,35.73,35.86,35.67,35.81,221593.0,32.4172,32.5352,32.3628,32.4898,221593.0
2018-05-18 09:40:00,35.8,35.95,35.78,35.82,170523.0,32.4807,32.6168,32.4626,32.4989,170523.0
2018-05-18 09:45:00,35.83,35.89,35.81,35.87,202403.0,32.5079,32.5624,32.4898,32.5442,202403.0
2018-05-18 09:50:00,35.87,35.88,35.8,35.87,115952.0,32.5442,32.5533,32.4807,32.5442,115952.0
2018-05-18 09:55:00,35.86,35.9,35.79,35.88,144259.0,32.5352,32.5714,32.4716,32.5533,144259.0
2018-05-18 10:00:00,35.88,35.93,35.8,35.84,104166.0,32.5533,32.5987,32.4807,32.517,104166.0
2018-05-18 10:05:00,35.83,35.85,35.79,35.8,104173.0,32.5079,32.5261,32.4716,32.4807,104173.0
2018-05-18 10:10:00,35.81,35.86,35.81,35.83,53363.0,32.4898,32.5352,32.4898,32.5079,53363.0
2018-05-18 10:15:00,35.84,35.85,35.79,35.8,74764.0,32.517,32.5261,32.4716,32.4807,74764.0
2018-05-18 10:20:00,35.81,35.91,35.81,35.89,96659.0,32.4898,32.5805,32.4898,32.5624,96659.0
2018-05-18 10:25:00,35.89,35.9,35.86,35.89,37347.0,32.5624,32.5714,32.5352,32.5624,37347.0
2018-05-18 10:30:00,35.9,35.91,35.82,35.84,111089.0,32.5714,32.5805,32.4989,32.517,111089.0
2018-05-18 10:35:00,35.84,35.86,35.8,35.83,84292.0,32.517,32.5352,32.4807,32.5079,84292.0
2018-05-18 10:40:00,35.83,35.85,35.76,35.82,103214.0,32.5079,32.5261,32.4444,32.4989,103214.0
2018-05-18 10:45:00,35.82,35.86,35.81,35.84,65195.0,32.4989,32.5352,32.4898,32.517,65195.0
2018-05-18 10:50:00,35.84,35.87,35.8,35.82,70882.0,32.517,32.5442,32.4807,32.4989,70882.0
2018-05-18 10:55:00,35.83,35.85,35.79,35.83,109595.0,32.5079,32.5261,32.4716,32.5079,109595.0
2018-05-18 11:00:00,35.84,35.87,35.83,35.85,50425.0,32.517,32.5442,32.5079,32.5261,50425.0
2018-05-18 11:05:00,35.84,35.88,35.83,35.86,59814.0,32.517,32.5533,32.5079,32.5352,59814.0
2018-05-18 11:10:00,35.87,35.88,35.85,35.85,53250.0,32.5442,32.5533,32.5261,32.5261,53250.0
2018-05-18 11:15:00,35.86,35.92,35.82,35.91,71175.0,32.5352,32.5896,32.4989,32.5805,71175.0
2018-05-18 11:20:00,35.91,35.95,35.88,35.89,55084.0,32.5805,32.6168,32.5533,32.5624,55084.0
2018-05-18 11:25:00,35.88,35.89,35.85,35.88,63635.0,32.5533,32.5624,32.5261,32.5533,63635.0
2018-05-18 11:30:00,35.88,35.97,35.87,35.93,60494.0,32.5533,32.635,32.5442,32.5987,60494.0
2018-05-18 11:35:00,35.93,35.94,35.9,35.91,58697.0,32.5987,32.6077,32.5714,32.5805,58697.0
2018-05-18 11:40:00,35.91,35.91,35.83,35.84,78485.0,32.5805,32.5805,32.5079,32.517,78485.0
2018-05-18 11:45:00,35.84,35.85,35.78,35.84,228360.0,32.517,32.5261,32.4626,32.517,228360.0
2018-05-18 11:50:00,35.83,35.88,35.83,35.84,102974.0,32.5079,32.5533,32.5079,32.517,102974.0
2018-05-18 11:55:00,35.84,35.86,35.81,35.82,58553.0,32.517,32.5352,32.4898,32.4989,58553.0
2018-05-18 12:00:00,35.81,35.84,35.78,35.82,31263.0,32.4898,32.517,32.4626,32.4989,31263.0
2018-05-18 12:05:00,35.82,35.84,35.8,35.83,44330.0,32.4989,32.517,32.4807,32.5079,44330.0
2018-05-18 12:10:00,35.83,35.85,35.79,35.84,100148.0,32.5079,32.5261,32.4716,32.517,100148.0
2018-05-18 12:15:00,35.84,35.85,35.82,35.83,22687.0,32.517,32.5261,32.4989,32.5079,22687.0
2018-05-18 12:20:00,35.84,35.84,35.82,35.84,22247.0,32.517,32.517,32.4989,32.517,22247.0
2018-05-18 12:25:00,35.84,35.84,35.74,35.75,103750.0,32.517,32.517,32.4263,32.4354,103750.0
2018-05-18 12:30:00,35.74,35.78,35.73,35.77,72223.0,32.4263,32.4626,32.4172,32.4535,72223.0
2018-05-18 12:35:00,35.77,35.79,35.75,35.77,35520.0,32.4535,32.4716,32.4354,32.4535,35520.0
2018-05-18 12:40:00,35.77,35.81,35.76,35.81,77910.0,32.4535,32.4898,32.4444,32.4898,77910.0
2018-05-18 12:45:00,35.8,35.82,35.79,35.79,32070.0,32.4807,32.4989,32.4716,32.4716,32070.0
2018-05-18 12:50:00,35.8,35.8,35.75,35.76,43217.0,32.4807,32.4807,32.4354,32.4444,43217.0
2018-05-18 12:55:00,35.75,35.79,35.75,35.78,43324.0,32.4354,32.4716,32.4354,32.4626,43324.0
2018-05-18 13:00:00,35.79,35.81,35.76,35.79,43382.0,32.4716,32.4898,32.4444,32.4716,43382.0
2018-05-18 13:05:00,35.78,35.81,35.78,35.78,31155.0,32.4626,32.4898,32.4626,32.4626,31155.0
2018-05-18 13:10:00,35.79,35.79,35.77,35.78,25670.0,32.4716,32.4716,32.4535,32.4626,25670.0
2018-05-18 13:15:00,35.79,35.85,35.78,35.83,56024.0,32.4716,32.5261,32.4626,32.5079,56024.0
2018-05-18 13:20:00,35.84,35.86,35.82,35.86,92807.0,32.517,32.5352,32.4989,32.5352,92807.0
2018-05-18 13:25:00,35.85,35.86,35.84,35.84,90179.0,32.5261,32.5352,32.517,32.517,90179.0
2018-05-18 13:30:00,35.84,35.86,35.82,35.83,67236.0,32.517,32.5352,32.4989,32.5079,67236.0
2018-05-18 13:35:00,35.82,35.86,35.81,35.83,26940.0,32.4989,32.5352,32.4898,32.5079,26940.0
2018-05-18 13:40:00,35.83,35.84,35.82,35.82,23221.0,32.5079,32.517,32.4989,32.4989,23221.0
2018-05-18 13:45:00,35.83,35.83,35.78,35.82,82382.0,32.5079,32.5079,32.4626,32.4989,82382.0
2018-05-18 13:50:00,35.82,35.82,35.74,35.75,52692.0,32.4989,32.4989,32.4263,32.4354,52692.0
2018-05-18 13:55:00,35.76,35.8,35.75,35.78,23534.0,32.4444,32.4807,32.4354,32.4626,23534.0
2018-05-18 14:00:00,35.78,35.79,35.71,35.71,80446.0,32.4626,32.4716,32.3991,32.3991,80446.0
2018-05-18 14:05:00,35.71,35.77,35.71,35.75,60683.0,32.3991,32.4535,32.3991,32.4354,60683.0
2018-05-18 14:10:00,35.75,35.8,35.75,35.79,23937.0,32.4354,32.4807,32.4354,32.4716,23937.0
2018-05-18 14:15:00,35.79,35.81,35.78,35.8,33811.0,32.4716,32.4898,32.4626,32.4807,33811.0
2018-05-18 14:20:00,35.8,35.81,35.77,35.79,32664.0,32.4807,32.4898,32.4535,32.4716,32664.0
2018-05-18 14:25:00,35.79,35.8,35.78,35.79,25602.0,32.4716,32.4807,32.4626,32.4716,25602.0
2018-05-18 14:30:00,35.79,35.8,35.78,35.8,35835.0,32.4716,32.4807,32.4626,32.4807,35835.0
2018-05-18 14:35:00,35.8,35.83,35.79,35.83,37082.0,32.4807,32.5079,32.4716,32.5079,37082.0
2018-05-18 14:40:00,35.83,35.85,35.81,35.81,45691.0,32.5079,32.5261,32.4898,32.4898,45691.0
2018-05-18 14:45:00,35.81,35.84,35.81,35.84,35202.0,32.4898,32.517,32.4898,32.517,35202.0
2018-05-18 14:50:00,35.84,35.85,35.83,35.84,33428.0,32.517,32.5261,32.5079,32.517,33428.0
2018-05-18 14:55:00,35.85,35.86,35.79,35.79,96104.0,32.5261,32.5352,32.4716,32.4716,96104.0
2018-05-18 15:00:00,35.79,35.8,35.76,35.79,45652.0,32.4716,32.4807,32.4444,32.4716,45652.0
2018-05-18 15:05:00,35.8,35.83,35.79,35.82,42946.0,32.4807,32.5079,32.4716,32.4989,42946.0
2018-05-18 15:10:00,35.82,35.82,35.8,35.82,27853.0,32.4989,32.4989,32.4807,32.4989,27853.0
2018-05-18 15:15:00,35.82,35.82,35.79,35.8,61993.0,32.4989,32.4989,32.4716,32.4807,61993.0
2018-05-18 15:20:00,35.8,35.81,35.74,35.75,132386.0,32.4807,32.4898,32.4263,32.4354,132386.0
2018-05-18 15:25:00,35.75,35.76,35.72,35.74,89929.0,32.4354,32.4444,32.4081,32.4263,89929.0
2018-05-18 15:30:00,35.74,35.74,35.71,35.71,124657.0,32.4263,32.4263,32.3991,32.3991,124657.0
2018-05-18 15:35:00,35.71,35.73,35.69,35.72,220019.0,32.3991,32.4172,32.3809,32.4081,220019.0
2018-05-18 15:40:00,35.71,35.8,35.7,35.79,142158.0,32.3991,32.4807,32.39,32.4716,142158.0
2018-05-18 15:45:00,35.8,35.8,35.71,35.74,263836.0,32.4807,32.4807,32.3991,32.4263,263836.0
2018-05-18 15:50:00,35.75,35.77,35.7,35.7,243145.0,32.4354,32.4535,32.39,32.39,243145.0
2018-05-18 15:55:00,35.7,35.73,35.68,35.7,429172.0,32.39,32.4172,32.3718,32.39,429172.0
2018-05-21 09:30:00,36.21,36.54,36.2,36.47,553889.0,32.8527,33.1521,32.8436,33.0886,553889.0
2018-05-21 09:35:00,36.49,36.56,36.35,36.45,234502.0,33.1067,33.1703,32.9797,33.0705,234502.0
2018-05-21 09:40:00,36.46,36.53,36.39,36.5,262489.0,33.0795,33.143,33.016,33.1158,262489.0
2018-05-21 09:45:00,36.5,36.51,36.43,36.46,100094.0,33.1158,33.1249,33.0523,33.0795,100094.0
2018-05-21 09:50:00,36.45,36.49,36.42,36.42,110739.0,33.0705,33.1067,33.0432,33.0432,110739.0
2018-05-21 09:55:00,36.43,36.48,36.41,36.47,182249.0,33.0523,33.0977,33.0342,33.0886,182249.0
2018-05-21 10:00:00,36.47,36.55,36.47,36.53,224765.0,33.0886,33.1612,33.0886,33.143,224765.0
2018-05-21 10:05:00,36.53,36.63,36.5,36.63,152346.0,33.143,33.2338,33.1158,33.2338,152346.0
2018-05-21 10:10:00,36.63,36.87,36.62,36.87,517224.0,33.2338,33.4515,33.2247,33.4515,517224.0
2018-05-21 10:15:00,36.87,36.95,36.84,36.84,268153.0,33.4515,33.5241,33.4243,33.4243,268153.0
2018-05-21 10:20:00,36.83,36.83,36.67,36.68,167603.0,33.4152,33.4152,33.2701,33.2791,167603.0
2018-05-21 10:25:00,36.68,36.71,36.55,36.62,148931.0,33.2791,33.3063,33.1612,33.2247,148931.0
2018-05-21 10:30:00,36.63,36.64,36.56,36.58,89089.0,33.2338,33.2428,33.1703,33.1884,89089.0
2018-05-21 10:35:00,36.58,36.61,36.55,36.56,83755.0,33.1884,33.2156,33.1612,33.1703,83755.0
2018-05-21 10:40:00,36.56,36.63,36.55,36.57,72766.0,33.1703,33.2338,33.1612,33.1793,72766.0
2018-05-21 10:45:00,36.58,36.58,36.46,36.46,93210.0,33.1884,33.1884,33.0795,33.0795,93210.0
2018-05-21 10:50:00,36.47,36.48,36.41,36.42,123444.0,33.0886,33.0977,33.0342,33.0432,123444.0
2018-05-21 10:55:00,36.41,36.48,36.39,36.47,102611.0,33.0342,33.0977,33.016,33.0886,102611.0
2018-05-21 11:00:00,36.47,36.5,36.37,36.37,66577.0,33.0886,33.1158,32.9979,32.9979,66577.0
2018-05-21 11:05:00,36.36,36.38,36.31,36.35,108377.0,32.9888,33.0069,32.9434,32.9797,108377.0
2018-05-21 11:10:00,36.34,36.38,36.27,36.27,92187.0,32.9707,33.0069,32.9071,32.9071,92187.0
2018-05-21 11:15:00,36.28,36.28,36.21,36.23,111306.0,32.9162,32.9162,32.8527,32.8709,111306.0
2018-05-21 11:20:00,36.22,36.28,36.18,36.19,79227.0,32.8618,32.9162,32.8255,32.8346,79227.0
2018-05-21 11:25:00,36.19,36.2,36.11,36.16,107484.0,32.8346,32.8436,32.762,32.8073,107484.0
2018-05-21 11:30:00,36.16,36.17,36.1,36.12,107511.0,32.8073,32.8164,32.7529,32.7711,107511.0
2018-05-21 11:35:00,36.13,36.24,36.12,36.23,99525.0,32.7801,32.8799,32.7711,32.8709,99525.0
2018-05-21 11:40:00,36.23,36.26,36.18,36.19,59157.0,32.8709,32.8981,32.8255,32.8346,59157.0
2018-05-21 11:45:00,36.19,36.27,36.17,36.26,57051.0,32.8346,32.9071,32.8164,32.8981,57051.0
2018-05-21 11:50:00,36.27,36.28,36.22,36.25,65207.0,32.9071,32.9162,32.8618,32.889,65207.0
2018-05-21 11:55:00,36.24,36.25,36.2,36.21,54493.0,32.8799,32.889,32.8436,32.8527,54493.0
2018-05-21 12:00:00,36.21,36.23,36.17,36.19,51040.0,32.8527,32.8709,32.8164,32.8346,51040.0
2018-05-21 12:05:00,36.2,36.23,36.15,36.22,42053.0,32.8436,32.8709,32.7983,32.8618,42053.0
2018-05-21 12:10:00,36.22,36.33,36.21,36.32,69693.0,32.8618,32.9616,32.8527,32.9525,69693.0
2018-05-21 12:15:00,36.32,36.35,36.3,36.33,56461.0,32.9525,32.9797,32.9344,32.9616,56461.0
2018-05-21 12:20:00,36.32,36.33,36.25,36.29,49661.0,32.9525,32.9616,32.889,32.9253,49661.0
2018-05-21 12:25:00,36.29,36.33,36.27,36.32,47401.0,32.9253,32.9616,32.9071,32.9525,47401.0
2018-05-21 12:30:00,36.31,36.34,36.31,36.31,50852.0,32.9434,32.9707,32.9434,32.9434,50852.0
2018-05-21 12:35:00,36.32,36.36,36.3,36.36,76237.0,32.9525,32.9888,32.9344,32.9888,76237.0
2018-05-21 12:40:00,36.35,36.36,36.27,36.32,102739.0,32.9797,32.9888,32.9071,32.9525,102739.0
2018-05-21 12:45:00,36.32,36.32,36.25,36.27,45206.0,32.9525,32.9525,32.889,32.9071,45206.0
2018-05-21 12:50:00,36.27,36.34,36.26,36.32,95769.0,32.9071,32.9707,32.8981,32.9525,95769.0
2018-05-21 12:55:00,36.32,36.32,36.27,36.3,54293.0,32.9525,32.9525,32.9071,32.9344,54293.0
2018-05-21 13:00:00,36.31,36.31,36.28,36.3,43781.0,32.9434,32.9434,32.9162,32.9344,43781.0
2018-05-21 13:05:00,36.3,36.34,36.28,36.34,44976.0,32.9344,32.9707,32.9162,32.9707,44976.0
2018-05-21 13:10:00,36.34,36.34,36.3,36.33,47613.0,32.9707,32.9707,32.9344,32.9616,47613.0
2018-05-21 13:15:00,36.34,36.36,36.32,36.35,30676.0,32.9707,32.9888,32.9525,32.9797,30676.0
2018-05-21 13:20:00,36.35,36.36,36.3,36.33,27599.0,32.9797,32.9888,32.9344,32.9616,27599.0
2018-05-21 13:25:00,36.32,36.34,36.27,36.28,35984.0,32.9525,32.9707,32.9071,32.9162,35984.0
2018-05-21 13:30:00,36.29,36.3,36.25,36.27,56394.0,32.9253,32.9344,32.889,32.9071,56394.0
2018-05-21 13:35:00,36.28,36.28,36.25,36.27,24048.0,32.9162,32.9162,32.889,32.9071,24048.0
2018-05-21 13:40:00,36.27,36.28,36.25,36.26,18804.0,32.9071,32.9162,32.889,32.8981,18804.0
2018-05-21 13:45:00,36.26,36.3,36.26,36.27,27250.0,32.8981,32.9344,32.8981,32.9071,27250.0
2018-05-21 13:50:00,36.27,36.28,36.23,36.23,23875.0,32.9071,32.9162,32.8709,32.8709,23875.0
2018-05-21 13:55:00,36.23,36.24,36.21,36.23,44272.0,32.8709,32.8799,32.8527,32.8709,44272.0
2018-05-21 14:00:00,36.24,36.24,36.2,36.21,47573.0,32.8799,32.8799,32.8436,32.8527,47573.0
2018-05-21 14:05:00,36.21,36.23,36.2,36.22,22305.0,32.8527,32.8709,32.8436,32.8618,22305.0
2018-05-21 14:10:00,36.21,36.23,36.18,36.18,59053.0,32.8527,32.8709,32.8255,32.8255,59053.0
2018-05-21 14:15:00,36.18,36.19,36.15,36.15,28502.0,32.8255,32.8346,32.7983,32.7983,28502.0
2018-05-21 14:20:00,36.15,36.19,36.14,36.18,35741.0,32.7983,32.8346,32.7892,32.8255,35741.0
2018-05-21 14:25:00,36.17,36.18,36.13,36.14,30418.0,32.8164,32.8255,32.7801,32.7892,30418.0
2018-05-21 14:30:00,36.13,36.14,36.07,36.12,59406.0,32.7801,32.7892,32.7257,32.7711,59406.0
2018-05-21 14:35:00,36.11,36.15,36.11,36.13,37059.0,32.762,32.7983,32.762,32.7801,37059.0
2018-05-21 14:40:00,36.13,36.15,36.11,36.13,62288.0,32.7801,32.7983,32.762,32.7801,62288.0
2018-05-21 14:45:00,36.13,36.16,36.12,36.15,29631.0,32.7801,32.8073,32.7711,32.7983,29631.0
2018-05-21 14:50:00,36.15,36.18,36.14,36.18,19630.0,32.7983,32.8255,32.7892,32.8255,19630.0
2018-05-21 14:55:00,36.17,36.18,36.12,36.13,43808.0,32.8164,32.8255,32.7711,32.7801,43808.0
2018-05-21 15:00:00,36.12,36.13,36.08,36.12,288119.0,32.7711,32.7801,32.7348,32.7711,288119.0
2018-05-21 15:05:00,36.12,36.2,36.12,36.2,62245.0,32.7711,32.8436,32.7711,32.8436,62245.0
2018-05-21 15:10:00,36.2,36.26,36.18,36.26,48857.0,32.8436,32.8981,32.8255,32.8981,48857.0
2018-05-21 15:15:00,36.26,36.3,36.25,36.3,52287.0,32.8981,32.9344,32.889,32.9344,52287.0
2018-05-21 15:20:00,36.29,36.33,36.28,36.29,46807.0,32.9253,32.9616,32.9162,32.9253,46807.0
2018-05-21 15:25:00,36.29,36.3,36.24,36.27,67913.0,32.9253,32.9344,32.8799,32.9071,67913.0
2018-05-21 15:30:00,36.28,36.29,36.26,36.26,61761.0,32.9162,32.9253,32.8981,32.8981,61761.0
2018-05-21 15:35:00,36.27,36.28,36.25,36.27,69355.0,32.9071,32.9162,32.889,32.9071,69355.0
2018-05-21 15:40:00,36.27,36.3,36.26,36.29,120360.0,32.9071,32.9344,32.8981,32.9253,120360.0
2018-05-21 15:45:00,36.29,36.34,36.28,36.3,191164.0,32.9253,32.9707,32.9162,32.9344,191164.0
2018-05-21 15:50:00,36.29,36.36,36.29,36.34,246606.0,32.9253,32.9888,32.9253,32.9707,246606.0
2018-05-21 15:55:00,36.34,36.35,36.28,36.29,305859.0,32.9707,32.9797,32.9162,32.9253,305859.0
2018-05-22 09:30:00,36.37,36.64,36.27,36.59,440192.0,32.9979,33.2428,32.9071,33.1975,440192.0
2018-05-22 09:35:00,36.6,36.87,36.59,36.8,441913.0,33.2065,33.4515,33.1975,33.388,441913.0
2018-05-22 09:40:00,36.79,36.8,36.56,36.57,186543.0,33.3789,33.388,33.1703,33.1793,186543.0
2018-05-22 09:45:00,36.58,36.63,36.48,36.61,93595.0,33.1884,33.2338,33.0977,33.2156,93595.0
2018-05-22 09:50:00,36.61,36.62,36.48,36.52,113493.0,33.2156,33.2247,33.0977,33.134,113493.0
2018-05-22 09:55:00,36.51,36.55,36.43,36.54,129759.0,33.1249,33.1612,33.0523,33.1521,129759.0
2018-05-22 10:00:00,36.53,36.55,36.46,36.52,54334.0,33.143,33.1612,33.0795,33.134,54334.0
2018-05-22 10:05:00,36.51,36.62,36.51,36.58,98896.0,33.1249,33.2247,33.1249,33.1884,98896.0
2018-05-22 10:10:00,36.58,36.62,36.46,36.48,74554.0,33.1884,33.2247,33.0795,33.0977,74554.0
2018-05-22 10:15:00,36.49,36.5,36.41,36.46,105775.0,33.1067,33.1158,33.0342,33.0795,105775.0
2018-05-22 10:20:00,36.46,36.58,36.46,36.56,102325.0,33.0795,33.1884,33.0795,33.1703,102325.0
2018-05-22 10:25:00,36.57,36.61,36.5,36.51,117687.0,33.1793,33.2156,33.1158,33.1249,117687.0
2018-05-22 10:30:00,36.5,36.56,36.46,36.56,46830.0,33.1158,33.1703,33.0795,33.1703,46830.0
2018-05-22 10:35:00,36.55,36.68,36.54,36.65,94978.0,33.1612,33.2791,33.1521,33.2519,94978.0
2018-05-22 10:40:00,36.66,36.67,36.64,36.67,102622.0,33.261,33.2701,33.2428,33.2701,102622.0
2018-05-22 10:45:00,36.67,36.68,36.58,36.61,84674.0,33.2701,33.2791,33.1884,33.2156,84674.0
2018-05-22 10:50:00,36.61,36.69,36.59,36.66,94836.0,33.2156,33.2882,33.1975,33.261,94836.0
2018-05-22 10:55:00,36.67,36.71,36.64,36.66,53431.0,33.2701,33.3063,33.2428,33.261,53431.0
2018-05-22 11:00:00,36.66,36.67,36.6,36.65,47802.0,33.261,33.2701,33.2065,33.2519,47802.0
2018-05-22 11:05:00,36.65,36.66,36.56,36.58,64619.0,33.2519,33.261,33.1703,33.1884,64619.0
2018-05-22 11:10:00,36.58,36.61,36.58,36.59,122028.0,33.1884,33.2156,33.1884,33.1975,122028.0
2018-05-22 11:15:00,36.6,36.63,36.59,36.6,72198.0,33.2065,33.2338,33.1975,33.2065,72198.0
2018-05-22 11:20:00,36.6,36.61,36.56,36.6,59404.0,33.2065,33.2156,33.1703,33.2065,59404.0
2018-05-22 11:25:00,36.6,36.62,36.58,36.6,63219.0,33.2065,33.2247,33.1884,33.2065,63219.0
2018-05-22 11:30:00,36.6,36.62,36.58,36.59,59424.0,33.2065,33.2247,33.1884,33.1975,59424.0
2018-05-22 11:35:00,36.59,36.61,36.54,36.6,81075.0,33.1975,33.2156,33.1521,33.2065,81075.0
2018-05-22 11:40:00,36.59,36.61,36.57,36.59,61640.0,33.1975,33.2156,33.1793,33.1975,61640.0
2018-05-22 11:45:00,36.59,36.62,36.58,36.6,135115.0,33.1975,33.2247,33.1884,33.2065,135115.0
2018-05-22 11:50:00,36.61,36.64,36.6,36.64,36246.0,33.2156,33.2428,33.2065,33.2428,36246.0
2018-05-22 11:55:00,36.63,36.67,36.63,36.66,100247.0,33.2338,33.2701,33.2338,33.261,100247.0
2018-05-22 12:00:00,36.66,36.7,36.64,36.69,80434.0,33.261,33.2973,33.2428,33.2882,80434.0
2018-05-22 12:05:00,36.69,36.69,36.63,36.65,47214.0,33.2882,33.2882,33.2338,33.2519,47214.0
2018-05-22 12:10:00,36.65,36.65,36.62,36.65,27383.0,33.2519,33.2519,33.2247,33.2519,27383.0
2018-05-22 12:15:00,36.66,36.69,36.65,36.68,30855.0,33.261,33.2882,33.2519,33.2791,30855.0
2018-05-22 12:20:00,36.67,36.68,36.63,36.66,38908.0,33.2701,33.2791,33.2338,33.261,38908.0
2018-05-22 12:25:00,36.65,36.66,36.62,36.63,36634.0,33.2519,33.261,33.2247,33.2338,36634.0
2018-05-22 12:30:00,36.63,36.64,36.6,36.63,58074.0,33.2338,33.2428,33.2065,33.2338,58074.0
2018-05-22 12:35:00,36.64,36.64,36.61,36.62,25906.0,33.2428,33.2428,33.2156,33.2247,25906.0
2018-05-22 12:40:00,36.63,36.64,36.62,36.63,15850.0,33.2338,33.2428,33.2247,33.2338,15850.0
2018-05-22 12:45:00,36.63,36.63,36.61,36.62,22281.0,33.2338,33.2338,33.2156,33.2247,22281.0
2018-05-22 12:50:00,36.62,36.64,36.61,36.64,20780.0,33.2247,33.2428,33.2156,33.2428,20780.0
2018-05-22 12:55:00,36.64,36.64,36.61,36.63,17505.0,33.2428,33.2428,33.2156,33.2338,17505.0
2018-05-22 13:00:00,36.62,36.63,36.57,36.58,58020.0,33.2247,33.2338,33.1793,33.1884,58020.0
2018-05-22 13:05:00,36.57,36.6,36.57,36.6,27905.0,33.1793,33.2065,33.1793,33.2065,27905.0
2018-05-22 13:10:00,36.59,36.63,36.59,36.62,55393.0,33.1975,33.2338,33.1975,33.2247,55393.0
2018-05-22 13:15:00,36.61,36.66,36.61,36.63,33005.0,33.2156,33.261,33.2156,33.2338,33005.0
2018-05-22 13:20:00,36.64,36.64,36.59,36.62,40498.0,33.2428,33.2428,33.1975,33.2247,40498.0
2018-05-22 13:25:00,36.62,36.65,36.62,36.65,23343.0,33.2247,33.2519,33.2247,33.2519,23343.0
2018-05-22 13:30:00,36.65,36.67,36.65,36.66,60441.0,33.2519,33.2701,33.2519,33.261,60441.0
2018-05-22 13:35:00,36.66,36.68,36.64,36.65,91470.0,33.261,33.2791,33.2428,33.2519,91470.0
2018-05-22 13:40:00,36.66,36.67,36.65,36.65,19503.0,33.261,33.2701,33.2519,33.2519,19503.0
2018-05-22 13:45:00,36.66,36.68,36.64,36.66,69726.0,33.261,33.2791,33.2428,33.261,69726.0
2018-05-22 13:50:00,36.66,36.67,36.63,36.65,61796.0,33.261,33.2701,33.2338,33.2519,61796.0
2018-05-22 13:55:00,36.64,36.65,36.62,36.63,53544.0,33.2428,33.2519,33.2247,33.2338,53544.0
2018-05-22 14:00:00,36.62,36.63,36.6,36.61,68105.0,33.2247,33.2338,33.2065,33.2156,68105.0
2018-05-22 14:05:00,36.61,36.61,36.57,36.6,45406.0,33.2156,33.2156,33.1793,33.2065,45406.0
2018-05-22 14:10:00,36.59,36.6,36.58,36.59,15315.0,33.1975,33.2065,33.1884,33.1975,15315.0
2018-05-22 14:15:00,36.6,36.61,36.58,36.6,41955.0,33.2065,33.2156,33.1884,33.2065,41955.0
2018-05-22 14:20:00,36.6,36.6,36.58,36.59,20462.0,33.2065,33.2065,33.1884,33.1975,20462.0
2018-05-22 14:25:00,36.6,36.61,36.57,36.59,45326.0,33.2065,33.2156,33.1793,33.1975,45326.0
2018-05-22 14:30:00,36.6,36.6,36.56,36.58,71269.0,33.2065,33.2065,33.1703,33.1884,71269.0
2018-05-22 14:35:00,36.59,36.6,36.51,36.52,100616.0,33.1975,33.2065,33.1249,33.134,100616.0
2018-05-22 14:40:00,36.52,36.53,36.49,36.51,122979.0,33.134,33.143,33.1067,33.1249,122979.0
2018-05-22 14:45:00,36.5,36.53,36.49,36.51,159500.0,33.1158,33.143,33.1067,33.1249,159500.0
2018-05-22 14:50:00,36.52,36.54,36.51,36.52,44506.0,33.134,33.1521,33.1249,33.134,44506.0
2018-05-22 14:55:00,36.53,36.53,36.47,36.49,63885.0,33.143,33.143,33.0886,33.1067,63885.0
2018-05-22 15:00:00,36.48,36.51,36.48,36.51,104379.0,33.0977,33.1249,33.0977,33.1249,104379.0
2018-05-22 15:05:00,36.51,36.51,36.49,36.5,35054.0,33.1249,33.1249,33.1067,33.1158,35054.0
2018-05-22 15:10:00,36.5,36.5,36.43,36.46,91831.0,33.1158,33.1158,33.0523,33.0795,91831.0
2018-05-22 15:15:00,36.46,36.48,36.44,36.44,179381.0,33.0795,33.0977,33.0614,33.0614,179381.0
2018-05-22 15:20:00,36.43,36.45,36.42,36.44,52553.0,33.0523,33.0705,33.0432,33.0614,52553.0
2018-05-22 15:25:00,36.44,36.46,36.43,36.44,58005.0,33.0614,33.0795,33.0523,33.0614,58005.0
2018-05-22 15:30:00,36.44,36.46,36.42,36.42,104838.0,33.0614,33.0795,33.0432,33.0432,104838.0
2018-05-22 15:35:00,36.43,36.45,36.41,36.45,105973.0,33.0523,33.0705,33.0342,33.0705,105973.0
2018-05-22 15:40:00,36.45,36.49,36.44,36.47,121483.0,33.0705,33.1067,33.0614,33.0886,121483.0
2018-05-22 15:45:00,36.46,36.47,36.43,36.44,145835.0,33.0795,33.0886,33.0523,33.0614,145835.0
2018-05-22 15:50:00,36.43,36.43,36.37,36.39,178315.0,33.0523,33.0523,32.9979,33.016,178315.0
2018-05-22 15:55:00,36.38,36.4,36.35,36.37,383988.0,33.0069,33.0251,32.9797,32.9979,383988.0
2018-05-23 09:30:00,36.18,36.63,36.08,36.18,554578.0,32.8255,33.2338,32.7348,32.8255,554578.0
2018-05-23 09:35:00,36.18,36.31,36.06,36.14,470338.0,32.8255,32.9434,32.7166,32.7892,470338.0
2018-05-23 09:40:00,36.16,36.48,36.01,36.41,411822.0,32.8073,33.0977,32.6713,33.0342,411822.0
2018-05-23 09:45:00,36.41,36.55,36.34,36.42,523009.0,33.0342,33.1612,32.9707,33.0432,523009.0
2018-05-23 09:50:00,36.42,36.54,36.35,36.46,554518.0,33.0432,33.1521,32.9797,33.0795,554518.0
2018-05-23 09:55:00,36.47,36.58,36.43,36.5,249620.0,33.0886,33.1884,33.0523,33.1158,249620.0
2018-05-23 10:00:00,36.5,36.73,36.48,36.59,557156.0,33.1158,33.3245,33.0977,33.1975,557156.0
2018-05-23 10:05:00,36.6,36.75,36.58,36.75,374108.0,33.2065,33.3426,33.1884,33.3426,374108.0
2018-05-23 10:10:00,36.74,36.92,36.71,36.84,623560.0,33.3336,33.4969,33.3063,33.4243,623560.0
2018-05-23 10:15:00,36.83,36.91,36.75,36.9,211956.0,33.4152,33.4878,33.3426,33.4787,211956.0
2018-05-23 10:20:00,36.9,36.97,36.85,36.87,359052.0,33.4787,33.5422,33.4334,33.4515,359052.0
2018-05-23 10:25:00,36.87,36.89,36.77,36.8,142977.0,33.4515,33.4697,33.3608,33.388,142977.0
2018-05-23 10:30:00,36.8,36.83,36.74,36.74,167270.0,33.388,33.4152,33.3336,33.3336,167270.0
2018-05-23 10:35:00,36.75,36.83,36.73,36.79,137218.0,33.3426,33.4152,33.3245,33.3789,137218.0
2018-05-23 10:40:00,36.78,36.82,36.7,36.71,160379.0,33.3699,33.4061,33.2973,33.3063,160379.0
2018-05-23 10:45:00,36.71,36.71,36.52,36.55,155799.0,33.3063,33.3063,33.134,33.1612,155799.0
2018-05-23 10:50:00,36.54,36.56,36.44,36.53,138953.0,33.1521,33.1703,33.0614,33.143,138953.0
2018-05-23 10:55:00,36.54,36.65,36.53,36.6,73232.0,33.1521,33.2519,33.143,33.2065,73232.0
2018-05-23 11:00:00,36.6,36.67,36.59,36.62,93802.0,33.2065,33.2701,33.1975,33.2247,93802.0
2018-05-23 11:05:00,36.61,36.67,36.58,36.66,127513.0,33.2156,33.2701,33.1884,33.261,127513.0
2018-05-23 11:10:00,36.66,36.76,36.65,36.76,86666.0,33.261,33.3517,33.2519,33.3517,86666.0
2018-05-23 11:15:00,36.75,36.79,36.66,36.77,163726.0,33.3426,33.3789,33.261,33.3608,163726.0
2018-05-23 11:20:00,36.76,36.78,36.71,36.77,81062.0,33.3517,33.3699,33.3063,33.3608,81062.0
2018-05-23 11:25:00,36.78,36.78,36.7,36.71,104584.0,33.3699,33.3699,33.2973,33.3063,104584.0
2018-05-23 11:30:00,36.7,36.81,36.68,36.8,230388.0,33.2973,33.3971,33.2791,33.388,230388.0
2018-05-23 11:35:00,36.8,37.0,36.79,36.95,460813.0,33.388,33.5695,33.3789,33.5241,460813.0
2018-05-23 11:40:00,36.96,37.07,36.92,37.06,595465.0,33.5332,33.633,33.4969,33.6239,595465.0
2018-05-23 11:45:00,37.06,37.16,37.01,37.15,319020.0,33.6239,33.7146,33.5785,33.7056,319020.0
2018-05-23 11:50:00,37.16,37.18,37.06,37.07,374391.0,33.7146,33.7328,33.6239,33.633,374391.0
2018-05-23 11:55:00,37.07,37.1,36.94,36.96,265863.0,33.633,33.6602,33.515,33.5332,265863.0
2018-05-23 12:00:00,36.96,37.0,36.92,36.93,154247.0,33.5332,33.5695,33.4969,33.506,154247.0
2018-05-23 12:05:00,36.93,37.11,36.88,37.11,304103.0,33.506,33.6693,33.4606,33.6693,304103.0
2018-05-23 12:10:00,37.11,37.15,37.08,37.14,174540.0,33.6693,33.7056,33.642,33.6965,174540.0
2018-05-23 12:15:00,37.15,37.18,37.05,37.05,174873.0,33.7056,33.7328,33.6148,33.6148,174873.0
2018-05-23 12:20:00,37.05,37.15,37.03,37.07,133804.0,33.6148,33.7056,33.5967,33.633,133804.0
2018-05-23 12:25:00,37.07,37.11,37.0,37.01,104357.0,33.633,33.6693,33.5695,33.5785,104357.0
2018-05-23 12:30:00,37.02,37.1,37.01,37.1,86323.0,33.5876,33.6602,33.5785,33.6602,86323.0
2018-05-23 12:35:00,37.09,37.1,37.03,37.09,141568.0,33.6511,33.6602,33.5967,33.6511,141568.0
2018-05-23 12:40:00,37.1,37.15,37.09,37.13,135374.0,33.6602,33.7056,33.6511,33.6874,135374.0
2018-05-23 12:45:00,37.13,37.14,36.99,37.03,417348.0,33.6874,33.6965,33.5604,33.5967,417348.0
2018-05-23 12:50:00,37.03,37.05,36.97,37.0,501106.0,33.5967,33.6148,33.5422,33.5695,501106.0
2018-05-23 12:55:00,37.01,37.1,37.0,37.07,236812.0,33.5785,33.6602,33.5695,33.633,236812.0
2018-05-23 13:00:00,37.08,37.08,36.98,37.01,135873.0,33.642,33.642,33.5513,33.5785,135873.0
2018-05-23 13:05:00,37.0,37.01,36.95,37.01,120675.0,33.5695,33.5785,33.5241,33.5785,120675.0
2018-05-23 13:10:00,37.01,37.02,36.92,36.99,94192.0,33.5785,33.5876,33.4969,33.5604,94192.0
2018-05-23 13:15:00,36.99,36.99,36.94,36.96,48091.0,33.5604,33.5604,33.515,33.5332,48091.0
2018-05-23 13:20:00,36.96,37.03,36.95,37.02,67213.0,33.5332,33.5967,33.5241,33.5876,67213.0
2018-05-23 13:25:00,37.03,37.03,36.97,37.01,72431.0,33.5967,33.5967,33.5422,33.5785,72431.0
2018-05-23 13:30:00,37.01,37.03,36.98,36.98,60942.0,33.5785,33.5967,33.5513,33.5513,60942.0
2018-05-23 13:35:00,36.98,37.01,36.98,37.0,93724.0,33.5513,33.5785,33.5513,33.5695,93724.0
2018-05-23 13:40:00,37.0,37.01,36.97,36.97,146181.0,33.5695,33.5785,33.5422,33.5422,146181.0
2018-05-23 13:45:00,36.98,36.98,36.9,36.9,122268.0,33.5513,33.5513,33.4787,33.4787,122268.0
2018-05-23 13:50:00,36.91,36.95,36.88,36.89,212151.0,33.4878,33.5241,33.4606,33.4697,212151.0
2018-05-23 13:55:00,36.88,36.89,36.83,36.84,79376.0,33.4606,33.4697,33.4152,33.4243,79376.0
2018-05-23 14:00:00,36.84,36.92,36.81,36.83,99055.0,33.4243,33.4969,33.3971,33.4152,99055.0
2018-05-23 14:05:00,36.83,36.91,36.77,36.88,168962.0,33.4152,33.4878,33.3608,33.4606,168962.0
2018-05-23 14:10:00,36.88,36.88,36.79,36.84,129930.0,33.4606,33.4606,33.3789,33.4243,129930.0
2018-05-23 14:15:00,36.85,36.93,36.84,36.85,76040.0,33.4334,33.506,33.4243,33.4334,76040.0
2018-05-23 14:20:00,36.85,36.89,36.81,36.89,84274.0,33.4334,33.4697,33.3971,33.4697,84274.0
2018-05-23 14:25:00,36.89,36.9,36.83,36.84,102394.0,33.4697,33.4787,33.4152,33.4243,102394.0
2018-05-23 14:30:00,36.85,36.86,36.82,36.84,54530.0,33.4334,33.4424,33.4061,33.4243,54530.0
2018-05-23 14:35:00,36.84,36.85,36.79,36.83,120672.0,33.4243,33.4334,33.3789,33.4152,120672.0
2018-05-23 14:40:00,36.82,36.84,36.79,36.83,82354.0,33.4061,33.4243,33.3789,33.4152,82354.0
2018-05-23 14:45:00,36.82,36.86,36.81,36.82,41803.0,33.4061,33.4424,33.3971,33.4061,41803.0
2018-05-23 14:50:00,36.82,36.82,36.79,36.8,47637.0,33.4061,33.4061,33.3789,33.388,47637.0
2018-05-23 14:55:00,36.8,36.81,36.77,36.8,102264.0,33.388,33.3971,33.3608,33.388,102264.0
2018-05-23 15:00:00,36.8,36.82,36.78,36.81,91061.0,33.388,33.4061,33.3699,33.3971,91061.0
2018-05-23 15:05:00,36.8,36.84,36.73,36.74,86509.0,33.388,33.4243,33.3245,33.3336,86509.0
2018-05-23 15:10:00,36.75,36.77,36.7,36.76,89505.0,33.3426,33.3608,33.2973,33.3517,89505.0
2018-05-23 15:15:00,36.75,36.79,36.75,36.77,66562.0,33.3426,33.3789,33.3426,33.3608,66562.0
2018-05-23 15:20:00,36.78,36.78,36.74,36.74,68028.0,33.3699,33.3699,33.3336,33.3336,68028.0
2018-05-23 15:25:00,36.74,36.78,36.74,36.77,70579.0,33.3336,33.3699,33.3336,33.3608,70579.0
2018-05-23 15:30:00,36.77,36.78,36.73,36.75,146434.0,33.3608,33.3699,33.3245,33.3426,146434.0
2018-05-23 15:35:00,36.76,36.77,36.73,36.75,125855.0,33.3517,33.3608,33.3245,33.3426,125855.0
2018-05-23 15:40:00,36.74,36.77,36.73,36.74,74175.0,33.3336,33.3608,33.3245,33.3336,74175.0
2018-05-23 15:45:00,36.73,36.74,36.7,36.72,162773.0,33.3245,33.3336,33.2973,33.3154,162773.0
2018-05-23 15:50:00,36.72,36.73,36.69,36.71,399181.0,33.3154,33.3245,33.2882,33.3063,399181.0
2018-05-23 15:55:00,36.72,36.73,36.69,36.72,658051.0,33.3154,33.3245,33.2882,33.3154,658051.0
2018-05-24 09:30:00,36.9,36.99,36.75,36.98,363282.0,33.4787,33.5604,33.3426,33.5513,363282.0
2018-05-24 09:35:00,36.98,37.14,36.97,37.09,286135.0,33.5513,33.6965,33.5422,33.6511,286135.0
2018-05-24 09:40:00,37.09,37.09,36.91,36.95,168593.0,33.6511,33.6511,33.4878,33.5241,168593.0
2018-05-24 09:45:00,36.94,36.96,36.8,36.88,304055.0,33.515,33.5332,33.388,33.4606,304055.0
2018-05-24 09:50:00,36.88,36.96,36.84,36.93,139403.0,33.4606,33.5332,33.4243,33.506,139403.0
2018-05-24 09:55:00,36.93,36.94,36.8,36.87,234695.0,33.506,33.515,33.388,33.4515,234695.0
2018-05-24 10:00:00,36.87,36.97,36.82,36.94,105523.0,33.4515,33.5422,33.4061,33.515,105523.0
2018-05-24 10:05:00,36.95,37.03,36.93,36.98,98224.0,33.5241,33.5967,33.506,33.5513,98224.0
2018-05-24 10:10:00,36.98,37.01,36.84,36.93,97221.0,33.5513,33.5785,33.4243,33.506,97221.0
2018-05-24 10:15:00,36.92,37.0,36.89,36.95,158472.0,33.4969,33.5695,33.4697,33.5241,158472.0
2018-05-24 10:20:00,36.95,36.99,36.91,36.92,89859.0,33.5241,33.5604,33.4878,33.4969,89859.0
2018-05-24 10:25:00,36.93,37.02,36.85,37.0,136333.0,33.506,33.5876,33.4334,33.5695,136333.0
2018-05-24 10:30:00,37.0,37.01,36.95,36.96,88042.0,33.5695,33.5785,33.5241,33.5332,88042.0
2018-05-24 10:35:00,36.96,37.11,36.94,37.11,137967.0,33.5332,33.6693,33.515,33.6693,137967.0
2018-05-24 10:40:00,37.11,37.12,36.93,36.94,181365.0,33.6693,33.6783,33.506,33.515,181365.0
2018-05-24 10:45:00,36.95,36.95,36.82,36.87,227753.0,33.5241,33.5241,33.4061,33.4515,227753.0
2018-05-24 10:50:00,36.87,36.91,36.8,36.82,145740.0,33.4515,33.4878,33.388,33.4061,145740.0
2018-05-24 10:55:00,36.82,36.82,36.56,36.57,304623.0,33.4061,33.4061,33.1703,33.1793,304623.0
2018-05-24 11:00:00,36.56,36.68,36.48,36.68,228342.0,33.1703,33.2791,33.0977,33.2791,228342.0
2018-05-24 11:05:00,36.67,36.71,36.54,36.68,104667.0,33.2701,33.3063,33.1521,33.2791,104667.0
2018-05-24 11:10:00,36.69,36.72,36.64,36.71,178423.0,33.2882,33.3154,33.2428,33.3063,178423.0
2018-05-24 11:15:00,36.7,36.77,36.64,36.73,124375.0,33.2973,33.3608,33.2428,33.3245,124375.0
2018-05-24 11:20:00,36.74,36.78,36.73,36.76,94857.0,33.3336,33.3699,33.3245,33.3517,94857.0
2018-05-24 11:25:00,36.76,36.88,36.75,36.88,117426.0,33.3517,33.4606,33.3426,33.4606,117426.0
2018-05-24 11:30:00,36.87,36.91,36.83,36.85,109234.0,33.4515,33.4878,33.4152,33.4334,109234.0
2018-05-24 11:35:00,36.85,36.92,36.83,36.87,201848.0,33.4334,33.4969,33.4152,33.4515,201848.0
2018-05-24 11:40:00,36.87,36.92,36.83,36.89,91794.0,33.4515,33.4969,33.4152,33.4697,91794.0
2018-05-24 11:45:00,36.89,36.89,36.83,36.84,62978.0,33.4697,33.4697,33.4152,33.4243,62978.0
2018-05-24 11:50:00,36.84,36.85,36.8,36.8,58571.0,33.4243,33.4334,33.388,33.388,58571.0
2018-05-24 11:55:00,36.8,36.85,36.79,36.79,69336.0,33.388,33.4334,33.3789,33.3789,69336.0
2018-05-24 12:00:00,36.79,36.84,36.74,36.74,92882.0,33.3789,33.4243,33.3336,33.3336,92882.0
2018-05-24 12:05:00,36.74,36.78,36.7,36.76,74809.0,33.3336,33.3699,33.2973,33.3517,74809.0
2018-05-24 12:10:00,36.76,36.81,36.74,36.8,37771.0,33.3517,33.3971,33.3336,33.388,37771.0
2018-05-24 12:15:00,36.8,36.84,36.78,36.8,37684.0,33.388,33.4243,33.3699,33.388,37684.0
2018-05-24 12:20:00,36.8,36.81,36.76,36.77,36878.0,33.388,33.3971,33.3517,33.3608,36878.0
2018-05-24 12:25:00,36.77,36.8,36.74,36.8,76018.0,33.3608,33.388,33.3336,33.388,76018.0
2018-05-24 12:30:00,36.8,36.85,36.8,36.83,68221.0,33.388,33.4334,33.388,33.4152,68221.0
2018-05-24 12:35:00,36.82,36.83,36.74,36.75,54996.0,33.4061,33.4152,33.3336,33.3426,54996.0
2018-05-24 12:40:00,36.74,36.75,36.68,36.74,42102.0,33.3336,33.3426,33.2791,33.3336,42102.0
2018-05-24 12:45:00,36.73,36.74,36.67,36.68,37782.0,33.3245,33.3336,33.2701,33.2791,37782.0
2018-05-24 12:50:00,36.68,36.79,36.63,36.78,304869.0,33.2791,33.3789,33.2338,33.3699,304869.0
2018-05-24 12:55:00,36.78,36.87,36.76,36.84,134362.0,33.3699,33.4515,33.3517,33.4243,134362.0
2018-05-24 13:00:00,36.84,36.89,36.83,36.84,89543.0,33.4243,33.4697,33.4152,33.4243,89543.0
2018-05-24 13:05:00,36.84,36.85,36.78,36.79,65021.0,33.4243,33.4334,33.3699,33.3789,65021.0
2018-05-24 13:10:00,36.78,36.83,36.77,36.83,45563.0,33.3699,33.4152,33.3608,33.4152,45563.0
2018-05-24 13:15:00,36.83,36.86,36.82,36.86,79414.0,33.4152,33.4424,33.4061,33.4424,79414.0
2018-05-24 13:20:00,36.86,36.91,36.82,36.91,75385.0,33.4424,33.4878,33.4061,33.4878,75385.0
2018-05-24 13:25:00,36.9,36.93,36.9,36.92,57245.0,33.4787,33.506,33.4787,33.4969,57245.0
2018-05-24 13:30:00,36.91,36.92,36.84,36.85,50477.0,33.4878,33.4969,33.4243,33.4334,50477.0
2018-05-24 13:35:00,36.84,36.85,36.82,36.82,42182.0,33.4243,33.4334,33.4061,33.4061,42182.0
2018-05-24 13:40:00,36.83,36.85,36.81,36.84,41298.0,33.4152,33.4334,33.3971,33.4243,41298.0
2018-05-24 13:45:00,36.85,36.88,36.84,36.88,35370.0,33.4334,33.4606,33.4243,33.4606,35370.0
2018-05-24 13:50:00,36.88,36.88,36.83,36.84,45936.0,33.4606,33.4606,33.4152,33.4243,45936.0
2018-05-24 13:55:00,36.84,36.88,36.83,36.87,38388.0,33.4243,33.4606,33.4152,33.4515,38388.0
2018-05-24 14:00:00,36.88,36.9,36.83,36.84,59340.0,33.4606,33.4787,33.4152,33.4243,59340.0
2018-05-24 14:05:00,36.85,36.88,36.83,36.84,32478.0,33.4334,33.4606,33.4152,33.4243,32478.0
2018-05-24 14:10:00,36.84,36.85,36.78,36.83,60460.0,33.4243,33.4334,33.3699,33.4152,60460.0
2018-05-24 14:15:00,36.82,36.85,36.81,36.82,51320.0,33.4061,33.4334,33.3971,33.4061,51320.0
2018-05-24 14:20:00,36.82,36.88,36.81,36.88,44568.0,33.4061,33.4606,33.3971,33.4606,44568.0
2018-05-24 14:25:00,36.88,36.89,36.86,36.86,52962.0,33.4606,33.4697,33.4424,33.4424,52962.0
2018-05-24 14:30:00,36.86,36.86,36.82,36.86,48906.0,33.4424,33.4424,33.4061,33.4424,48906.0
2018-05-24 14:35:00,36.86,36.91,36.84,36.9,48646.0,33.4424,33.4878,33.4243,33.4787,48646.0
2018-05-24 14:40:00,36.9,36.93,36.89,36.91,54020.0,33.4787,33.506,33.4697,33.4878,54020.0
2018-05-24 14:45:00,36.91,36.91,36.84,36.84,57757.0,33.4878,33.4878,33.4243,33.4243,57757.0
2018-05-24 14:50:00,36.84,36.85,36.82,36.82,36064.0,33.4243,33.4334,33.4061,33.4061,36064.0
2018-05-24 14:55:00,36.83,36.86,36.82,36.85,38635.0,33.4152,33.4424,33.4061,33.4334,38635.0
2018-05-24 15:00:00,36.84,36.86,36.81,36.85,62825.0,33.4243,33.4424,33.3971,33.4334,62825.0
2018-05-24 15:05:00,36.84,36.89,36.83,36.89,55215.0,33.4243,33.4697,33.4152,33.4697,55215.0
2018-05-24 15:10:00,36.89,36.89,36.85,36.88,39179.0,33.4697,33.4697,33.4334,33.4606,39179.0
2018-05-24 15:15:00,36.88,36.89,36.87,36.88,53131.0,33.4606,33.4697,33.4515,33.4606,53131.0
2018-05-24 15:20:00,36.89,36.89,36.87,36.89,52431.0,33.4697,33.4697,33.4515,33.4697,52431.0
2018-05-24 15:25:00,36.89,36.89,36.83,36.85,85010.0,33.4697,33.4697,33.4152,33.4334,85010.0
2018-05-24 15:30:00,36.84,36.86,36.83,36.84,86117.0,33.4243,33.4424,33.4152,33.4243,86117.0
2018-05-24 15:35:00,36.84,36.84,36.78,36.78,116401.0,33.4243,33.4243,33.3699,33.3699,116401.0
2018-05-24 15:40:00,36.78,36.81,36.73,36.74,174495.0,33.3699,33.3971,33.3245,33.3336,174495.0
2018-05-24 15:45:00,36.74,36.76,36.7,36.76,228204.0,33.3336,33.3517,33.2973,33.3517,228204.0
2018-05-24 15:50:00,36.75,36.76,36.7,36.74,378447.0,33.3426,33.3517,33.2973,33.3336,378447.0
2018-05-24 15:55:00,36.73,36.77,36.69,36.69,678676.0,33.3245,33.3608,33.2882,33.2882,678676.0
2018-05-25 09:30:00,36.84,36.98,36.75,36.82,395900.0,33.4243,33.5513,33.3426,33.4061,395900.0
2018-05-25 09:35:00,36.81,37.0,36.77,36.99,131996.0,33.3971,33.5695,33.3608,33.5604,131996.0
2018-05-25 09:40:00,36.98,36.98,36.87,36.91,80996.0,33.5513,33.5513,33.4515,33.4878,80996.0
2018-05-25 09:45:00,36.91,36.99,36.85,36.96,82231.0,33.4878,33.5604,33.4334,33.5332,82231.0
2018-05-25 09:50:00,36.97,37.0,36.94,36.97,117141.0,33.5422,33.5695,33.515,33.5422,117141.0
2018-05-25 09:55:00,36.97,37.0,36.96,37.0,272238.0,33.5422,33.5695,33.5332,33.5695,272238.0
2018-05-25 10:00:00,36.99,37.15,36.98,37.08,431036.0,33.5604,33.7056,33.5513,33.642,431036.0
2018-05-25 10:05:00,37.08,37.08,37.01,37.07,113258.0,33.642,33.642,33.5785,33.633,113258.0
2018-05-25 10:10:00,37.07,37.14,37.03,37.03,112792.0,33.633,33.6965,33.5967,33.5967,112792.0
2018-05-25 10:15:00,37.03,37.05,36.92,36.95,148140.0,33.5967,33.6148,33.4969,33.5241,148140.0
2018-05-25 10:20:00,36.94,36.94,36.89,36.93,102482.0,33.515,33.515,33.4697,33.506,102482.0
2018-05-25 10:25:00,36.92,36.96,36.91,36.95,66206.0,33.4969,33.5332,33.4878,33.5241,66206.0
2018-05-25 10:30:00,36.95,37.02,36.94,36.98,83416.0,33.5241,33.5876,33.515,33.5513,83416.0
2018-05-25 10:35:00,36.99,37.05,36.99,37.05,63155.0,33.5604,33.6148,33.5604,33.6148,63155.0
2018-05-25 10:40:00,37.05,37.08,37.02,37.03,96685.0,33.6148,33.642,33.5876,33.5967,96685.0
2018-05-25 10:45:00,37.02,37.02,36.95,36.99,86472.0,33.5876,33.5876,33.5241,33.5604,86472.0
2018-05-25 10:50:00,36.98,37.03,36.96,37.01,48635.0,33.5513,33.5967,33.5332,33.5785,48635.0
2018-05-25 10:55:00,37.0,37.01,36.96,36.96,74316.0,33.5695,33.5785,33.5332,33.5332,74316.0
2018-05-25 11:00:00,36.97,36.99,36.92,36.93,77578.0,33.5422,33.5604,33.4969,33.506,77578.0
2018-05-25 11:05:00,36.93,36.97,36.91,36.92,48597.0,33.506,33.5422,33.4878,33.4969,48597.0
2018-05-25 11:10:00,36.92,36.93,36.88,36.89,55481.0,33.4969,33.506,33.4606,33.4697,55481.0
2018-05-25 11:15:00,36.89,36.96,36.89,36.95,43806.0,33.4697,33.5332,33.4697,33.5241,43806.0
2018-05-25 11:20:00,36.94,36.98,36.93,36.96,26458.0,33.515,33.5513,33.506,33.5332,26458.0
2018-05-25 11:25:00,36.97,37.02,36.94,36.95,39518.0,33.5422,33.5876,33.515,33.5241,39518.0
2018-05-25 11:30:00,36.95,37.01,36.94,37.01,41588.0,33.5241,33.5785,33.515,33.5785,41588.0
2018-05-25 11:35:00,37.01,37.02,36.98,37.02,42564.0,33.5785,33.5876,33.5513,33.5876,42564.0
2018-05-25 11:40:00,37.02,37.03,36.97,36.99,29050.0,33.5876,33.5967,33.5422,33.5604,29050.0
2018-05-25 11:45:00,36.98,37.01,36.97,37.0,30909.0,33.5513,33.5785,33.5422,33.5695,30909.0
2018-05-25 11:50:00,37.01,37.01,36.97,36.99,21649.0,33.5785,33.5785,33.5422,33.5604,21649.0
2018-05-25 11:55:00,36.98,36.99,36.94,36.95,28605.0,33.5513,33.5604,33.515,33.5241,28605.0
2018-05-25 12:00:00,36.94,36.96,36.92,36.95,27040.0,33.515,33.5332,33.4969,33.5241,27040.0
2018-05-25 12:05:00,36.95,36.97,36.92,36.93,44194.0,33.5241,33.5422,33.4969,33.506,44194.0
2018-05-25 12:10:00,36.92,36.93,36.89,36.91,49076.0,33.4969,33.506,33.4697,33.4878,49076.0
2018-05-25 12:15:00,36.91,36.92,36.86,36.87,27965.0,33.4878,33.4969,33.4424,33.4515,27965.0
2018-05-25 12:20:00,36.87,36.89,36.83,36.89,57899.0,33.4515,33.4697,33.4152,33.4697,57899.0
2018-05-25 12:25:00,36.88,36.94,36.86,36.93,55588.0,33.4606,33.515,33.4424,33.506,55588.0
2018-05-25 12:30:00,36.93,36.96,36.92,36.95,45561.0,33.506,33.5332,33.4969,33.5241,45561.0
2018-05-25 12:35:00,36.96,36.98,36.95,36.97,25295.0,33.5332,33.5513,33.5241,33.5422,25295.0
2018-05-25 12:40:00,36.98,36.99,36.96,36.97,72661.0,33.5513,33.5604,33.5332,33.5422,72661.0
2018-05-25 12:45:00,36.96,37.0,36.96,36.99,39779.0,33.5332,33.5695,33.5332,33.5604,39779.0
2018-05-25 12:50:00,36.99,36.99,36.95,36.96,30436.0,33.5604,33.5604,33.5241,33.5332,30436.0
2018-05-25 12:55:00,36.96,36.96,36.92,36.96,45780.0,33.5332,33.5332,33.4969,33.5332,45780.0
2018-05-25 13:00:00,36.96,36.99,36.95,36.97,35905.0,33.5332,33.5604,33.5241,33.5422,35905.0
2018-05-25 13:05:00,36.98,36.99,36.96,36.98,30281.0,33.5513,33.5604,33.5332,33.5513,30281.0
2018-05-25 13:10:00,36.97,36.98,36.95,36.96,26294.0,33.5422,33.5513,33.5241,33.5332,26294.0
2018-05-25 13:15:00,36.95,36.96,36.94,36.95,35589.0,33.5241,33.5332,33.515,33.5241,35589.0
2018-05-25 13:20:00,36.96,36.96,36.92,36.93,46541.0,33.5332,33.5332,33.4969,33.506,46541.0
2018-05-25 13:25:00,36.92,36.94,36.9,36.94,47896.0,33.4969,33.515,33.4787,33.515,47896.0
2018-05-25 13:30:00,36.93,36.93,36.9,36.93,30626.0,33.506,33.506,33.4787,33.506,30626.0
2018-05-25 13:35:00,36.92,36.97,36.91,36.96,41784.0,33.4969,33.5422,33.4878,33.5332,41784.0
2018-05-25 13:40:00,36.95,36.98,36.95,36.97,38341.0,33.5241,33.5513,33.5241,33.5422,38341.0
2018-05-25 13:45:00,36.97,36.98,36.96,36.97,22340.0,33.5422,33.5513,33.5332,33.5422,22340.0
2018-05-25 13:50:00,36.97,37.0,36.96,36.99,82431.0,33.5422,33.5695,33.5332,33.5604,82431.0
2018-05-25 13:55:00,36.99,36.99,36.94,36.97,29611.0,33.5604,33.5604,33.515,33.5422,29611.0
2018-05-25 14:00:00,36.96,36.97,36.93,36.95,32361.0,33.5332,33.5422,33.506,33.5241,32361.0
2018-05-25 14:05:00,36.95,36.96,36.94,36.95,24210.0,33.5241,33.5332,33.515,33.5241,24210.0
2018-05-25 14:10:00,36.95,36.96,36.94,36.95,24997.0,33.5241,33.5332,33.515,33.5241,24997.0
2018-05-25 14:15:00,36.95,36.96,36.94,36.96,16892.0,33.5241,33.5332,33.515,33.5332,16892.0
2018-05-25 14:20:00,36.95,36.97,36.92,36.95,48501.0,33.5241,33.5422,33.4969,33.5241,48501.0
2018-05-25 14:25:00,36.94,36.96,36.93,36.96,25477.0,33.515,33.5332,33.506,33.5332,25477.0
2018-05-25 14:30:00,36.95,36.96,36.91,36.91,37156.0,33.5241,33.5332,33.4878,33.4878,37156.0
2018-05-25 14:35:00,36.91,36.93,36.91,36.93,19620.0,33.4878,33.506,33.4878,33.506,19620.0
2018-05-25 14:40:00,36.93,36.93,36.89,36.92,43665.0,33.506,33.506,33.4697,33.4969,43665.0
2018-05-25 14:45:00,36.92,36.93,36.86,36.87,70689.0,33.4969,33.506,33.4424,33.4515,70689.0
2018-05-25 14:50:00,36.86,36.87,36.83,36.85,54669.0,33.4424,33.4515,33.4152,33.4334,54669.0
2018-05-25 14:55:00,36.85,36.86,36.84,36.86,74491.0,33.4334,33.4424,33.4243,33.4424,74491.0
2018-05-25 15:00:00,36.85,36.87,36.85,36.85,25428.0,33.4334,33.4515,33.4334,33.4334,25428.0
2018-05-25 15:05:00,36.86,36.87,36.85,36.86,30742.0,33.4424,33.4515,33.4334,33.4424,30742.0
2018-05-25 15:10:00,36.86,36.87,36.84,36.85,64301.0,33.4424,33.4515,33.4243,33.4334,64301.0
2018-05-25 15:15:00,36.84,36.88,36.84,36.88,44133.0,33.4243,33.4606,33.4243,33.4606,44133.0
2018-05-25 15:20:00,36.88,36.88,36.84,36.86,52788.0,33.4606,33.4606,33.4243,33.4424,52788.0
2018-05-25 15:25:00,36.86,36.89,36.85,36.89,54416.0,33.4424,33.4697,33.4334,33.4697,54416.0
2018-05-25 15:30:00,36.89,36.89,36.85,36.87,57671.0,33.4697,33.4697,33.4334,33.4515,57671.0
2018-05-25 15:35:00,36.86,36.89,36.85,36.89,66015.0,33.4424,33.4697,33.4334,33.4697,66015.0
2018-05-25 15:40:00,36.89,36.89,36.86,36.88,68635.0,33.4697,33.4697,33.4424,33.4606,68635.0
2018-05-25 15:45:00,36.88,36.89,36.86,36.87,82252.0,33.4606,33.4697,33.4424,33.4515,82252.0
2018-05-25 15:50:00,36.87,36.9,36.86,36.89,123511.0,33.4515,33.4787,33.4424,33.4697,123511.0
2018-05-25 15:55:00,36.89,36.9,36.86,36.88,324206.0,33.4697,33.4787,33.4424,33.4606,324206.0
2018-05-29 09:30:00,36.75,36.88,36.49,36.59,617781.0,33.3426,33.4606,33.1067,33.1975,617781.0
2018-05-29 09:35:00,36.59,36.67,36.4,36.42,221869.0,33.1975,33.2701,33.0251,33.0432,221869.0
2018-05-29 09:40:00,36.42,36.75,36.41,36.67,299573.0,33.0432,33.3426,33.0342,33.2701,299573.0
2018-05-29 09:45:00,36.67,36.69,36.58,36.68,172664.0,33.2701,33.2882,33.1884,33.2791,172664.0
2018-05-29 09:50:00,36.67,36.78,36.66,36.72,157497.0,33.2701,33.3699,33.261,33.3154,157497.0
2018-05-29 09:55:00,36.72,36.86,36.68,36.86,150212.0,33.3154,33.4424,33.2791,33.4424,150212.0
2018-05-29 10:00:00,36.86,36.88,36.77,36.83,118822.0,33.4424,33.4606,33.3608,33.4152,118822.0
2018-05-29 10:05:00,36.83,37.0,36.79,36.94,244524.0,33.4152,33.5695,33.3789,33.515,244524.0
2018-05-29 10:10:00,36.94,36.98,36.87,36.87,90475.0,33.515,33.5513,33.4515,33.4515,90475.0
2018-05-29 10:15:00,36.87,36.87,36.75,36.78,160939.0,33.4515,33.4515,33.3426,33.3699,160939.0
2018-05-29 10:20:00,36.78,36.81,36.75,36.79,69039.0,33.3699,33.3971,33.3426,33.3789,69039.0
2018-05-29 10:25:00,36.78,36.81,36.73,36.8,116706.0,33.3699,33.3971,33.3245,33.388,116706.0
2018-05-29 10:30:00,36.81,36.81,36.73,36.75,272783.0,33.3971,33.3971,33.3245,33.3426,272783.0
2018-05-29 10:35:00,36.75,36.77,36.66,36.75,98092.0,33.3426,33.3608,33.261,33.3426,98092.0
2018-05-29 10:40:00,36.76,36.82,36.73,36.78,75824.0,33.3517,33.4061,33.3245,33.3699,75824.0
2018-05-29 10:45:00,36.77,36.85,36.76,36.83,131524.0,33.3608,33.4334,33.3517,33.4152,131524.0
2018-05-29 10:50:00,36.83,36.85,36.72,36.73,147668.0,33.4152,33.4334,33.3154,33.3245,147668.0
2018-05-29 10:55:00,36.74,36.75,36.64,36.7,204206.0,33.3336,33.3426,33.2428,33.2973,204206.0
2018-05-29 11:00:00,36.7,36.7,36.53,36.55,118618.0,33.2973,33.2973,33.143,33.1612,118618.0
2018-05-29 11:05:00,36.55,36.63,36.54,36.59,105063.0,33.1612,33.2338,33.1521,33.1975,105063.0
2018-05-29 11:10:00,36.6,36.62,36.58,36.62,90598.0,33.2065,33.2247,33.1884,33.2247,90598.0
2018-05-29 11:15:00,36.62,36.62,36.53,36.55,92328.0,33.2247,33.2247,33.143,33.1612,92328.0
2018-05-29 11:20:00,36.56,36.63,36.56,36.61,75066.0,33.1703,33.2338,33.1703,33.2156,75066.0
2018-05-29 11:25:00,36.6,36.62,36.56,36.58,74582.0,33.2065,33.2247,33.1703,33.1884,74582.0
2018-05-29 11:30:00,36.58,36.62,36.57,36.62,59801.0,33.1884,33.2247,33.1793,33.2247,59801.0
2018-05-29 11:35:00,36.61,36.63,36.58,36.6,66875.0,33.2156,33.2338,33.1884,33.2065,66875.0
2018-05-29 11:40:00,36.59,36.6,36.46,36.47,178831.0,33.1975,33.2065,33.0795,33.0886,178831.0
2018-05-29 11:45:00,36.46,36.47,36.35,36.38,190986.0,33.0795,33.0886,32.9797,33.0069,190986.0
2018-05-29 11:50:00,36.37,36.4,36.34,36.35,113431.0,32.9979,33.0251,32.9707,32.9797,113431.0
2018-05-29 11:55:00,36.35,36.41,36.32,36.36,96337.0,32.9797,33.0342,32.9525,32.9888,96337.0
2018-05-29 12:00:00,36.36,36.36,36.22,36.25,109343.0,32.9888,32.9888,32.8618,32.889,109343.0
2018-05-29 12:05:00,36.25,36.25,36.2,36.2,126440.0,32.889,32.889,32.8436,32.8436,126440.0
2018-05-29 12:10:00,36.2,36.25,36.13,36.14,133274.0,32.8436,32.889,32.7801,32.7892,133274.0
2018-05-29 12:15:00,36.14,36.21,36.13,36.19,65341.0,32.7892,32.8527,32.7801,32.8346,65341.0
2018-05-29 12:20:00,36.2,36.26,36.19,36.26,52149.0,32.8436,32.8981,32.8346,32.8981,52149.0
2018-05-29 12:25:00,36.26,36.3,36.23,36.27,112244.0,32.8981,32.9344,32.8709,32.9071,112244.0
2018-05-29 12:30:00,36.27,36.33,36.26,36.3,51515.0,32.9071,32.9616,32.8981,32.9344,51515.0
2018-05-29 12:35:00,36.3,36.33,36.27,36.29,74700.0,32.9344,32.9616,32.9071,32.9253,74700.0
2018-05-29 12:40:00,36.29,36.36,36.28,36.33,59448.0,32.9253,32.9888,32.9162,32.9616,59448.0
2018-05-29 12:45:00,36.32,36.35,36.28,36.31,45526.0,32.9525,32.9797,32.9162,32.9434,45526.0
2018-05-29 12:50:00,36.31,36.36,36.29,36.35,86336.0,32.9434,32.9888,32.9253,32.9797,86336.0
2018-05-29 12:55:00,36.35,36.37,36.32,36.37,38533.0,32.9797,32.9979,32.9525,32.9979,38533.0
2018-05-29 13:00:00,36.36,36.37,36.3,36.3,43207.0,32.9888,32.9979,32.9344,32.9344,43207.0
2018-05-29 13:05:00,36.3,36.31,36.26,36.29,58186.0,32.9344,32.9434,32.8981,32.9253,58186.0
2018-05-29 13:10:00,36.29,36.32,36.27,36.3,47966.0,32.9253,32.9525,32.9071,32.9344,47966.0
2018-05-29 13:15:00,36.31,36.36,36.3,36.34,38452.0,32.9434,32.9888,32.9344,32.9707,38452.0
2018-05-29 13:20:00,36.34,36.38,36.32,36.33,32039.0,32.9707,33.0069,32.9525,32.9616,32039.0
2018-05-29 13:25:00,36.33,36.37,36.3,36.33,48563.0,32.9616,32.9979,32.9344,32.9616,48563.0
2018-05-29 13:30:00,36.34,36.34,36.25,36.25,34771.0,32.9707,32.9707,32.889,32.889,34771.0
2018-05-29 13:35:00,36.25,36.29,36.24,36.27,49343.0,32.889,32.9253,32.8799,32.9071,49343.0
2018-05-29 13:40:00,36.27,36.33,36.26,36.29,47049.0,32.9071,32.9616,32.8981,32.9253,47049.0
2018-05-29 13:45:00,36.29,36.36,36.27,36.32,29722.0,32.9253,32.9888,32.9071,32.9525,29722.0
2018-05-29 13:50:00,36.33,36.34,36.31,36.34,27039.0,32.9616,32.9707,32.9434,32.9707,27039.0
2018-05-29 13:55:00,36.34,36.34,36.26,36.27,65786.0,32.9707,32.9707,32.8981,32.9071,65786.0
2018-05-29 14:00:00,36.27,36.28,36.18,36.2,101342.0,32.9071,32.9162,32.8255,32.8436,101342.0
2018-05-29 14:05:00,36.2,36.22,36.18,36.21,138315.0,32.8436,32.8618,32.8255,32.8527,138315.0
2018-05-29 14:10:00,36.2,36.21,36.19,36.2,49485.0,32.8436,32.8527,32.8346,32.8436,49485.0
2018-05-29 14:15:00,36.2,36.2,36.14,36.15,92528.0,32.8436,32.8436,32.7892,32.7983,92528.0
2018-05-29 14:20:00,36.14,36.15,36.1,36.13,82634.0,32.7892,32.7983,32.7529,32.7801,82634.0
2018-05-29 14:25:00,36.13,36.28,36.13,36.28,88674.0,32.7801,32.9162,32.7801,32.9162,88674.0
2018-05-29 14:30:00,36.28,36.29,36.18,36.18,97756.0,32.9162,32.9253,32.8255,32.8255,97756.0
2018-05-29 14:35:00,36.19,36.24,36.18,36.22,52892.0,32.8346,32.8799,32.8255,32.8618,52892.0
2018-05-29 14:40:00,36.22,36.29,36.2,36.21,56117.0,32.8618,32.9253,32.8436,32.8527,56117.0
2018-05-29 14:45:00,36.21,36.27,36.2,36.25,56750.0,32.8527,32.9071,32.8436,32.889,56750.0
2018-05-29 14:50:00,36.26,36.26,36.21,36.22,52330.0,32.8981,32.8981,32.8527,32.8618,52330.0
2018-05-29 14:55:00,36.22,36.26,36.2,36.24,41765.0,32.8618,32.8981,32.8436,32.8799,41765.0
2018-05-29 15:00:00,36.23,36.3,36.22,36.29,53242.0,32.8709,32.9344,32.8618,32.9253,53242.0
2018-05-29 15:05:00,36.29,36.3,36.24,36.27,47422.0,32.9253,32.9344,32.8799,32.9071,47422.0
2018-05-29 15:10:00,36.27,36.3,36.25,36.28,48374.0,32.9071,32.9344,32.889,32.9162,48374.0
2018-05-29 15:15:00,36.27,36.3,36.24,36.26,62602.0,32.9071,32.9344,32.8799,32.8981,62602.0
2018-05-29 15:20:00,36.26,36.31,36.24,36.31,49890.0,32.8981,32.9434,32.8799,32.9434,49890.0
2018-05-29 15:25:00,36.31,36.35,36.3,36.34,58829.0,32.9434,32.9797,32.9344,32.9707,58829.0
2018-05-29 15:30:00,36.33,36.37,36.3,36.37,90436.0,32.9616,32.9979,32.9344,32.9979,90436.0
2018-05-29 15:35:00,36.37,36.42,36.34,36.42,94615.0,32.9979,33.0432,32.9707,33.0432,94615.0
2018-05-29 15:40:00,36.41,36.45,36.39,36.45,118615.0,33.0342,33.0705,33.016,33.0705,118615.0
2018-05-29 15:45:00,36.45,36.49,36.45,36.49,113773.0,33.0705,33.1067,33.0705,33.1067,113773.0
2018-05-29 15:50:00,36.49,36.56,36.49,36.54,185622.0,33.1067,33.1703,33.1067,33.1521,185622.0
2018-05-29 15:55:00,36.54,36.55,36.5,36.52,349972.0,33.1521,33.1612,33.1158,33.134,349972.0
2018-05-30 09:30:00,36.35,36.54,36.25,36.32,436521.0,32.9797,33.1521,32.889,32.9525,436521.0
2018-05-30 09:35:00,36.31,36.34,36.11,36.11,197756.0,32.9434,32.9707,32.762,32.762,197756.0
2018-05-30 09:40:00,36.11,36.14,35.92,36.03,610310.0,32.762,32.7892,32.5896,32.6894,610310.0
2018-05-30 09:45:00,36.04,36.07,35.95,35.97,193775.0,32.6985,32.7257,32.6168,32.635,193775.0
2018-05-30 09:50:00,35.97,36.03,35.82,35.84,211122.0,32.635,32.6894,32.4989,32.517,211122.0
2018-05-30 09:55:00,35.83,35.89,35.8,35.8,209616.0,32.5079,32.5624,32.4807,32.4807,209616.0
2018-05-30 10:00:00,35.81,35.82,35.67,35.8,362133.0,32.4898,32.4989,32.3628,32.4807,362133.0
2018-05-30 10:05:00,35.8,35.96,35.78,35.95,146634.0,32.4807,32.6259,32.4626,32.6168,146634.0
2018-05-30 10:10:00,35.95,35.96,35.85,35.85,136894.0,32.6168,32.6259,32.5261,32.5261,136894.0
2018-05-30 10:15:00,35.84,35.95,35.81,35.89,125837.0,32.517,32.6168,32.4898,32.5624,125837.0
2018-05-30 10:20:00,35.89,35.92,35.86,35.88,278395.0,32.5624,32.5896,32.5352,32.5533,278395.0
2018-05-30 10:25:00,35.89,35.89,35.81,35.83,115859.0,32.5624,32.5624,32.4898,32.5079,115859.0
2018-05-30 10:30:00,35.83,35.95,35.8,35.95,323021.0,32.5079,32.6168,32.4807,32.6168,323021.0
2018-05-30 10:35:00,35.95,36.03,35.88,35.94,153120.0,32.6168,32.6894,32.5533,32.6077,153120.0
2018-05-30 10:40:00,35.94,35.98,35.91,35.95,241427.0,32.6077,32.644,32.5805,32.6168,241427.0
2018-05-30 10:45:00,35.95,35.96,35.88,35.89,140169.0,32.6168,32.6259,32.5533,32.5624,140169.0
2018-05-30 10:50:00,35.89,35.94,35.89,35.9,82460.0,32.5624,32.6077,32.5624,32.5714,82460.0
2018-05-30 10:55:00,35.9,35.9,35.86,35.89,95378.0,32.5714,32.5714,32.5352,32.5624,95378.0
2018-05-30 11:00:00,35.9,35.9,35.81,35.81,123834.0,32.5714,32.5714,32.4898,32.4898,123834.0
2018-05-30 11:05:00,35.82,35.91,35.8,35.9,84566.0,32.4989,32.5805,32.4807,32.5714,84566.0
2018-05-30 11:10:00,35.91,35.93,35.88,35.91,83127.0,32.5805,32.5987,32.5533,32.5805,83127.0
2018-05-30 11:15:00,35.9,35.91,35.86,35.9,71479.0,32.5714,32.5805,32.5352,32.5714,71479.0
2018-05-30 11:20:00,35.9,35.95,35.89,35.95,77245.0,32.5714,32.6168,32.5624,32.6168,77245.0
2018-05-30 11:25:00,35.95,36.01,35.94,35.96,95766.0,32.6168,32.6713,32.6077,32.6259,95766.0
2018-05-30 11:30:00,35.95,35.98,35.95,35.96,131577.0,32.6168,32.644,32.6168,32.6259,131577.0
2018-05-30 11:35:00,35.96,35.97,35.89,35.95,299546.0,32.6259,32.635,32.5624,32.6168,299546.0
2018-05-30 11:40:00,35.95,35.95,35.84,35.85,108182.0,32.6168,32.6168,32.517,32.5261,108182.0
2018-05-30 11:45:00,35.85,35.88,35.83,35.84,57876.0,32.5261,32.5533,32.5079,32.517,57876.0
2018-05-30 11:50:00,35.84,35.84,35.75,35.82,197147.0,32.517,32.517,32.4354,32.4989,197147.0
2018-05-30 11:55:00,35.81,35.85,35.8,35.81,69779.0,32.4898,32.5261,32.4807,32.4898,69779.0
2018-05-30 12:00:00,35.82,35.85,35.77,35.83,107327.0,32.4989,32.5261,32.4535,32.5079,107327.0
2018-05-30 12:05:00,35.84,35.9,35.83,35.87,97554.0,32.517,32.5714,32.5079,32.5442,97554.0
2018-05-30 12:10:00,35.87,35.92,35.86,35.91,43987.0,32.5442,32.5896,32.5352,32.5805,43987.0
2018-05-30 12:15:00,35.92,35.94,35.89,35.9,95398.0,32.5896,32.6077,32.5624,32.5714,95398.0
2018-05-30 12:20:00,35.9,35.96,35.89,35.93,183131.0,32.5714,32.6259,32.5624,32.5987,183131.0
2018-05-30 12:25:00,35.92,35.99,35.92,35.99,72792.0,32.5896,32.6531,32.5896,32.6531,72792.0
2018-05-30 12:30:00,35.99,36.0,35.96,35.96,76005.0,32.6531,32.6622,32.6259,32.6259,76005.0
2018-05-30 12:35:00,35.97,35.97,35.91,35.92,58081.0,32.635,32.635,32.5805,32.5896,58081.0
2018-05-30 12:40:00,35.92,35.92,35.88,35.9,43639.0,32.5896,32.5896,32.5533,32.5714,43639.0
2018-05-30 12:45:00,35.9,35.91,35.87,35.87,54347.0,32.5714,32.5805,32.5442,32.5442,54347.0
2018-05-30 12:50:00,35.87,35.91,35.86,35.91,77711.0,32.5442,32.5805,32.5352,32.5805,77711.0
2018-05-30 12:55:00,35.9,35.91,35.88,35.9,30374.0,32.5714,32.5805,32.5533,32.5714,30374.0
2018-05-30 13:00:00,35.9,35.92,35.88,35.88,50615.0,32.5714,32.5896,32.5533,32.5533,50615.0
2018-05-30 13:05:00,35.88,35.89,35.86,35.86,43193.0,32.5533,32.5624,32.5352,32.5352,43193.0
2018-05-30 13:10:00,35.86,35.87,35.8,35.87,68564.0,32.5352,32.5442,32.4807,32.5442,68564.0
2018-05-30 13:15:00,35.86,35.92,35.85,35.91,68584.0,32.5352,32.5896,32.5261,32.5805,68584.0
2018-05-30 13:20:00,35.92,35.94,35.91,35.92,47450.0,32.5896,32.6077,32.5805,32.5896,47450.0
2018-05-30 13:25:00,35.93,35.96,35.92,35.92,98386.0,32.5987,32.6259,32.5896,32.5896,98386.0
2018-05-30 13:30:00,35.92,35.93,35.87,35.89,36817.0,32.5896,32.5987,32.5442,32.5624,36817.0
2018-05-30 13:35:00,35.89,35.91,35.89,35.91,30597.0,32.5624,32.5805,32.5624,32.5805,30597.0
2018-05-30 13:40:00,35.91,35.93,35.9,35.93,33826.0,32.5805,32.5987,32.5714,32.5987,33826.0
2018-05-30 13:45:00,35.93,35.94,35.92,35.93,36481.0,32.5987,32.6077,32.5896,32.5987,36481.0
2018-05-30 13:50:00,35.94,35.95,35.9,35.9,60380.0,32.6077,32.6168,32.5714,32.5714,60380.0
2018-05-30 13:55:00,35.9,35.93,35.89,35.92,71738.0,32.5714,32.5987,32.5624,32.5896,71738.0
2018-05-30 14:00:00,35.92,35.93,35.91,35.92,32263.0,32.5896,32.5987,32.5805,32.5896,32263.0
2018-05-30 14:05:00,35.92,35.96,35.91,35.95,68577.0,32.5896,32.6259,32.5805,32.6168,68577.0
2018-05-30 14:10:00,35.96,35.97,35.93,35.96,75631.0,32.6259,32.635,32.5987,32.6259,75631.0
2018-05-30 14:15:00,35.96,35.96,35.92,35.95,33754.0,32.6259,32.6259,32.5896,32.6168,33754.0
2018-05-30 14:20:00,35.95,35.96,35.92,35.92,104345.0,32.6168,32.6259,32.5896,32.5896,104345.0
2018-05-30 14:25:00,35.92,35.96,35.91,35.95,56336.0,32.5896,32.6259,32.5805,32.6168,56336.0
2018-05-30 14:30:00,35.95,35.95,35.84,35.91,104101.0,32.6168,32.6168,32.517,32.5805,104101.0
2018-05-30 14:35:00,35.9,35.92,35.85,35.87,92093.0,32.5714,32.5896,32.5261,32.5442,92093.0
2018-05-30 14:40:00,35.87,35.88,35.85,35.87,55090.0,32.5442,32.5533,32.5261,32.5442,55090.0
2018-05-30 14:45:00,35.87,35.88,35.79,35.8,132352.0,32.5442,32.5533,32.4716,32.4807,132352.0
2018-05-30 14:50:00,35.8,35.84,35.78,35.81,112581.0,32.4807,32.517,32.4626,32.4898,112581.0
2018-05-30 14:55:00,35.82,35.82,35.76,35.79,80608.0,32.4989,32.4989,32.4444,32.4716,80608.0
2018-05-30 15:00:00,35.79,35.82,35.78,35.79,80032.0,32.4716,32.4989,32.4626,32.4716,80032.0
2018-05-30 15:05:00,35.79,35.82,35.77,35.78,63461.0,32.4716,32.4989,32.4535,32.4626,63461.0
2018-05-30 15:10:00,35.77,35.81,35.77,35.79,80033.0,32.4535,32.4898,32.4535,32.4716,80033.0
2018-05-30 15:15:00,35.79,35.85,35.78,35.84,74161.0,32.4716,32.5261,32.4626,32.517,74161.0
2018-05-30 15:20:00,35.84,35.85,35.81,35.83,60866.0,32.517,32.5261,32.4898,32.5079,60866.0
2018-05-30 15:25:00,35.82,35.85,35.82,35.84,62356.0,32.4989,32.5261,32.4989,32.517,62356.0
2018-05-30 15:30:00,35.84,35.86,35.81,35.85,64275.0,32.517,32.5352,32.4898,32.5261,64275.0
2018-05-30 15:35:00,35.85,35.86,35.81,35.81,105576.0,32.5261,32.5352,32.4898,32.4898,105576.0
2018-05-30 15:40:00,35.81,35.82,35.77,35.8,151940.0,32.4898,32.4989,32.4535,32.4807,151940.0
2018-05-30 15:45:00,35.8,35.8,35.77,35.78,181863.0,32.4807,32.4807,32.4535,32.4626,181863.0
2018-05-30 15:50:00,35.78,35.8,35.75,35.8,237085.0,32.4626,32.4807,32.4354,32.4807,237085.0
2018-05-30 15:55:00,35.8,35.81,35.78,35.79,473587.0,32.4807,32.4898,32.4626,32.4716,473587.0
2018-05-31 09:30:00,35.93,36.0,35.67,35.85,613524.0,32.5987,32.6622,32.3628,32.5261,613524.0
2018-05-31 09:35:00,35.86,35.99,35.7,35.97,287000.0,32.5352,32.6531,32.39,32.635,287000.0
2018-05-31 09:40:00,35.96,36.0,35.9,35.96,288540.0,32.6259,32.6622,32.5714,32.6259,288540.0
2018-05-31 09:45:00,35.97,36.02,35.91,35.92,189755.0,32.635,32.6803,32.5805,32.5896,189755.0
2018-05-31 09:50:00,35.92,35.97,35.83,35.87,190819.0,32.5896,32.635,32.5079,32.5442,190819.0
2018-05-31 09:55:00,35.87,35.9,35.82,35.87,101481.0,32.5442,32.5714,32.4989,32.5442,101481.0
2018-05-31 10:00:00,35.87,35.89,35.75,35.77,126414.0,32.5442,32.5624,32.4354,32.4535,126414.0
2018-05-31 10:05:00,35.77,35.78,35.65,35.71,176183.0,32.4535,32.4626,32.3446,32.3991,176183.0
2018-05-31 10:10:00,35.7,35.76,35.65,35.75,106903.0,32.39,32.4444,32.3446,32.4354,106903.0
2018-05-31 10:15:00,35.75,35.76,35.68,35.69,80692.0,32.4354,32.4444,32.3718,32.3809,80692.0
2018-05-31 10:20:00,35.69,35.7,35.52,35.54,251717.0,32.3809,32.39,32.2267,32.2448,251717.0
2018-05-31 10:25:00,35.56,35.61,35.54,35.55,132411.0,32.263,32.3083,32.2448,32.2539,132411.0
2018-05-31 10:30:00,35.55,35.65,35.54,35.62,157530.0,32.2539,32.3446,32.2448,32.3174,157530.0
2018-05-31 10:35:00,35.62,35.63,35.52,35.52,151826.0,32.3174,32.3265,32.2267,32.2267,151826.0
2018-05-31 10:40:00,35.52,35.56,35.47,35.48,307056.0,32.2267,32.263,32.1813,32.1904,307056.0
2018-05-31 10:45:00,35.48,35.53,35.4,35.45,194760.0,32.1904,32.2358,32.1178,32.1632,194760.0
2018-05-31 10:50:00,35.44,35.5,35.42,35.47,231644.0,32.1541,32.2085,32.136,32.1813,231644.0
2018-05-31 10:55:00,35.47,35.55,35.45,35.52,172742.0,32.1813,32.2539,32.1632,32.2267,172742.0
2018-05-31 11:00:00,35.52,35.53,35.44,35.46,92454.0,32.2267,32.2358,32.1541,32.1722,92454.0
2018-05-31 11:05:00,35.46,35.47,35.42,35.44,87351.0,32.1722,32.1813,32.136,32.1541,87351.0
2018-05-31 11:10:00,35.45,35.45,35.31,35.32,178410.0,32.1632,32.1632,32.0362,32.0452,178410.0
2018-05-31 11:15:00,35.32,35.32,35.18,35.19,415223.0,32.0452,32.0452,31.9182,31.9273,415223.0
2018-05-31 11:20:00,35.19,35.27,35.18,35.26,151304.0,31.9273,31.9999,31.9182,31.9908,151304.0
2018-05-31 11:25:00,35.26,35.32,35.23,35.31,177429.0,31.9908,32.0452,31.9636,32.0362,177429.0
2018-05-31 11:30:00,35.32,35.35,35.26,35.32,155843.0,32.0452,32.0724,31.9908,32.0452,155843.0
2018-05-31 11:35:00,35.32,35.47,35.31,35.44,72708.0,32.0452,32.1813,32.0362,32.1541,72708.0
2018-05-31 11:40:00,35.44,35.52,35.43,35.5,134169.0,32.1541,32.2267,32.145,32.2085,134169.0
2018-05-31 11:45:00,35.51,35.54,35.46,35.52,76142.0,32.2176,32.2448,32.1722,32.2267,76142.0
2018-05-31 11:50:00,35.52,35.55,35.45,35.46,46426.0,32.2267,32.2539,32.1632,32.1722,46426.0
2018-05-31 11:55:00,35.46,35.47,35.42,35.44,55209.0,32.1722,32.1813,32.136,32.1541,55209.0
2018-05-31 12:00:00,35.43,35.44,35.41,35.43,46088.0,32.145,32.1541,32.1269,32.145,46088.0
2018-05-31 12:05:00,35.43,35.44,35.38,35.4,145993.0,32.145,32.1541,32.0997,32.1178,145993.0
2018-05-31 12:10:00,35.4,35.46,35.4,35.44,61963.0,32.1178,32.1722,32.1178,32.1541,61963.0
2018-05-31 12:15:00,35.43,35.45,35.42,35.43,34567.0,32.145,32.1632,32.136,32.145,34567.0
2018-05-31 12:20:00,35.43,35.43,35.4,35.4,63038.0,32.145,32.145,32.1178,32.1178,63038.0
2018-05-31 12:25:00,35.41,35.41,35.31,35.32,114469.0,32.1269,32.1269,32.0362,32.0452,114469.0
2018-05-31 12:30:00,35.33,35.33,35.27,35.29,108341.0,32.0543,32.0543,31.9999,32.018,108341.0
2018-05-31 12:35:00,35.29,35.31,35.23,35.25,125531.0,32.018,32.0362,31.9636,31.9817,125531.0
2018-05-31 12:40:00,35.25,35.25,35.18,35.2,159382.0,31.9817,31.9817,31.9182,31.9364,159382.0
2018-05-31 12:45:00,35.2,35.22,35.14,35.21,228478.0,31.9364,31.9545,31.8819,31.9454,228478.0
2018-05-31 12:50:00,35.22,35.24,35.21,35.22,56081.0,31.9545,31.9726,31.9454,31.9545,56081.0
2018-05-31 12:55:00,35.22,35.22,35.18,35.19,99450.0,31.9545,31.9545,31.9182,31.9273,99450.0
2018-05-31 13:00:00,35.18,35.2,35.08,35.12,323621.0,31.9182,31.9364,31.8275,31.8638,323621.0
2018-05-31 13:05:00,35.12,35.13,35.07,35.07,149704.0,31.8638,31.8728,31.8184,31.8184,149704.0
2018-05-31 13:10:00,35.07,35.1,35.05,35.07,132325.0,31.8184,31.8456,31.8003,31.8184,132325.0
2018-05-31 13:15:00,35.07,35.08,35.05,35.05,99946.0,31.8184,31.8275,31.8003,31.8003,99946.0
2018-05-31 13:20:00,35.05,35.07,35.03,35.04,82498.0,31.8003,31.8184,31.7821,31.7912,82498.0
2018-05-31 13:25:00,35.04,35.06,35.02,35.06,117063.0,31.7912,31.8093,31.773,31.8093,117063.0
2018-05-31 13:30:00,35.06,35.08,35.01,35.01,137739.0,31.8093,31.8275,31.764,31.764,137739.0
2018-05-31 13:35:00,35.02,35.06,34.98,35.04,737859.0,31.773,31.8093,31.7367,31.7912,737859.0
2018-05-31 13:40:00,35.04,35.08,34.98,34.99,155397.0,31.7912,31.8275,31.7367,31.7458,155397.0
2018-05-31 13:45:00,35.0,35.03,34.96,34.96,131983.0,31.7549,31.7821,31.7186,31.7186,131983.0
2018-05-31 13:50:00,34.96,35.0,34.94,34.96,83429.0,31.7186,31.7549,31.7005,31.7186,83429.0
2018-05-31 13:55:00,34.95,34.96,34.8,34.84,235955.0,31.7095,31.7186,31.5734,31.6097,235955.0
2018-05-31 14:00:00,34.85,34.87,34.76,34.83,295097.0,31.6188,31.6369,31.5371,31.6007,295097.0
2018-05-31 14:05:00,34.84,34.91,34.83,34.88,91601.0,31.6097,31.6732,31.6007,31.646,91601.0
2018-05-31 14:10:00,34.88,34.98,34.86,34.98,133036.0,31.646,31.7367,31.6279,31.7367,133036.0
2018-05-31 14:15:00,34.97,35.01,34.96,35.0,174934.0,31.7277,31.764,31.7186,31.7549,174934.0
2018-05-31 14:20:00,35.0,35.02,34.98,35.01,148161.0,31.7549,31.773,31.7367,31.764,148161.0
2018-05-31 14:25:00,35.01,35.01,34.97,34.98,101359.0,31.764,31.764,31.7277,31.7367,101359.0
2018-05-31 14:30:00,34.98,35.0,34.94,34.97,112914.0,31.7367,31.7549,31.7005,31.7277,112914.0
2018-05-31 14:35:00,34.98,35.0,34.96,34.97,74590.0,31.7367,31.7549,31.7186,31.7277,74590.0
2018-05-31 14:40:00,34.97,34.97,34.93,34.95,124391.0,31.7277,31.7277,31.6914,31.7095,124391.0
2018-05-31 14:45:00,34.95,34.99,34.93,34.94,160576.0,31.7095,31.7458,31.6914,31.7005,160576.0
2018-05-31 14:50:00,34.95,34.99,34.93,34.95,128116.0,31.7095,31.7458,31.6914,31.7095,128116.0
2018-05-31 14:55:00,34.94,34.95,34.92,34.95,148979.0,31.7005,31.7095,31.6823,31.7095,148979.0
2018-05-31 15:00:00,34.95,34.97,34.93,34.97,116413.0,31.7095,31.7277,31.6914,31.7277,116413.0
2018-05-31 15:05:00,34.98,35.09,34.97,35.08,83553.0,31.7367,31.8365,31.7277,31.8275,83553.0
2018-05-31 15:10:00,35.07,35.09,35.03,35.07,132324.0,31.8184,31.8365,31.7821,31.8184,132324.0
2018-05-31 15:15:00,35.07,35.1,35.03,35.05,144396.0,31.8184,31.8456,31.7821,31.8003,144396.0
2018-05-31 15:20:00,35.05,35.11,35.04,35.08,86820.0,31.8003,31.8547,31.7912,31.8275,86820.0
2018-05-31 15:25:00,35.08,35.1,35.07,35.09,77618.0,31.8275,31.8456,31.8184,31.8365,77618.0
2018-05-31 15:30:00,35.09,35.1,35.06,35.08,124466.0,31.8365,31.8456,31.8093,31.8275,124466.0
2018-05-31 15:35:00,35.08,35.15,35.07,35.13,131344.0,31.8275,31.891,31.8184,31.8728,131344.0
2018-05-31 15:40:00,35.13,35.17,35.12,35.15,230361.0,31.8728,31.9091,31.8638,31.891,230361.0
2018-05-31 15:45:00,35.14,35.16,35.11,35.12,178107.0,31.8819,31.9001,31.8547,31.8638,178107.0
2018-05-31 15:50:00,35.12,35.23,35.12,35.19,579351.0,31.8638,31.9636,31.8638,31.9273,579351.0
2018-05-31 15:55:00,35.19,35.19,35.15,35.17,758495.0,31.9273,31.9273,31.891,31.9091,758495.0
2018-06-01 09:30:00,35.55,35.75,35.54,35.69,533553.0,32.2539,32.4354,32.2448,32.3809,533553.0
2018-06-01 09:35:00,35.68,35.83,35.64,35.75,496932.0,32.3718,32.5079,32.3356,32.4354,496932.0
2018-06-01 09:40:00,35.75,35.98,35.75,35.93,558034.0,32.4354,32.644,32.4354,32.5987,558034.0
2018-06-01 09:45:00,35.94,35.98,35.72,35.76,380019.0,32.6077,32.644,32.4081,32.4444,380019.0
2018-06-01 09:50:00,35.77,35.89,35.76,35.87,147819.0,32.4535,32.5624,32.4444,32.5442,147819.0
2018-06-01 09:55:00,35.86,35.88,35.81,35.81,155732.0,32.5352,32.5533,32.4898,32.4898,155732.0
2018-06-01 10:00:00,35.82,35.84,35.8,35.81,93356.0,32.4989,32.517,32.4807,32.4898,93356.0
2018-06-01 10:05:00,35.82,35.84,35.76,35.8,146476.0,32.4989,32.517,32.4444,32.4807,146476.0
2018-06-01 10:10:00,35.81,35.86,35.77,35.84,156519.0,32.4898,32.5352,32.4535,32.517,156519.0
2018-06-01 10:15:00,35.84,35.87,35.8,35.86,158357.0,32.517,32.5442,32.4807,32.5352,158357.0
2018-06-01 10:20:00,35.86,36.03,35.85,36.0,517261.0,32.5352,32.6894,32.5261,32.6622,517261.0
2018-06-01 10:25:00,36.02,36.1,35.96,35.99,238370.0,32.6803,32.7529,32.6259,32.6531,238370.0
2018-06-01 10:30:00,35.99,36.01,35.94,35.99,131852.0,32.6531,32.6713,32.6077,32.6531,131852.0
2018-06-01 10:35:00,36.0,36.01,35.94,35.95,110436.0,32.6622,32.6713,32.6077,32.6168,110436.0
2018-06-01 10:40:00,35.96,36.0,35.92,35.96,109928.0,32.6259,32.6622,32.5896,32.6259,109928.0
2018-06-01 10:45:00,35.96,36.07,35.95,36.04,166138.0,32.6259,32.7257,32.6168,32.6985,166138.0
2018-06-01 10:50:00,36.04,36.11,36.02,36.1,137910.0,32.6985,32.762,32.6803,32.7529,137910.0
2018-06-01 10:55:00,36.09,36.15,36.09,36.1,240515.0,32.7438,32.7983,32.7438,32.7529,240515.0
2018-06-01 11:00:00,36.1,36.11,36.05,36.07,94810.0,32.7529,32.762,32.7075,32.7257,94810.0
2018-06-01 11:05:00,36.06,36.08,36.0,36.04,117550.0,32.7166,32.7348,32.6622,32.6985,117550.0
2018-06-01 11:10:00,36.03,36.1,36.01,36.09,53167.0,32.6894,32.7529,32.6713,32.7438,53167.0
2018-06-01 11:15:00,36.09,36.17,36.09,36.11,93833.0,32.7438,32.8164,32.7438,32.762,93833.0
2018-06-01 11:20:00,36.12,36.12,36.03,36.04,91204.0,32.7711,32.7711,32.6894,32.6985,91204.0
2018-06-01 11:25:00,36.04,36.09,36.01,36.02,106716.0,32.6985,32.7438,32.6713,32.6803,106716.0
2018-06-01 11:30:00,36.01,36.04,35.9,35.99,183262.0,32.6713,32.6985,32.5714,32.6531,183262.0
2018-06-01 11:35:00,35.99,36.01,35.93,35.95,68495.0,32.6531,32.6713,32.5987,32.6168,68495.0
2018-06-01 11:40:00,35.95,36.01,35.95,36.01,64496.0,32.6168,32.6713,32.6168,32.6713,64496.0
2018-06-01 11:45:00,36.01,36.04,35.99,36.01,51518.0,32.6713,32.6985,32.6531,32.6713,51518.0
2018-06-01 11:50:00,36.01,36.1,36.01,36.09,77437.0,32.6713,32.7529,32.6713,32.7438,77437.0
2018-06-01 11:55:00,36.1,36.14,36.09,36.13,87926.0,32.7529,32.7892,32.7438,32.7801,87926.0
2018-06-01 12:00:00,36.13,36.16,36.12,36.16,85451.0,32.7801,32.8073,32.7711,32.8073,85451.0
2018-06-01 12:05:00,36.15,36.23,36.15,36.22,173113.0,32.7983,32.8709,32.7983,32.8618,173113.0
2018-06-01 12:10:00,36.22,36.23,36.2,36.23,76849.0,32.8618,32.8709,32.8436,32.8709,76849.0
2018-06-01 12:15:00,36.23,36.24,36.21,36.22,47396.0,32.8709,32.8799,32.8527,32.8618,47396.0
2018-06-01 12:20:00,36.22,36.23,36.19,36.21,91510.0,32.8618,32.8709,32.8346,32.8527,91510.0
2018-06-01 12:25:00,36.2,36.22,36.16,36.18,59738.0,32.8436,32.8618,32.8073,32.8255,59738.0
2018-06-01 12:30:00,36.18,36.21,36.16,36.21,65794.0,32.8255,32.8527,32.8073,32.8527,65794.0
2018-06-01 12:35:00,36.21,36.24,36.2,36.24,58907.0,32.8527,32.8799,32.8436,32.8799,58907.0
2018-06-01 12:40:00,36.24,36.26,36.23,36.26,80141.0,32.8799,32.8981,32.8709,32.8981,80141.0
2018-06-01 12:45:00,36.26,36.26,36.21,36.21,53842.0,32.8981,32.8981,32.8527,32.8527,53842.0
2018-06-01 12:50:00,36.21,36.23,36.16,36.16,81844.0,32.8527,32.8709,32.8073,32.8073,81844.0
2018-06-01 12:55:00,36.17,36.18,36.13,36.16,67956.0,32.8164,32.8255,32.7801,32.8073,67956.0
2018-06-01 13:00:00,36.16,36.2,36.14,36.18,66044.0,32.8073,32.8436,32.7892,32.8255,66044.0
2018-06-01 13:05:00,36.19,36.2,36.17,36.2,58956.0,32.8346,32.8436,32.8164,32.8436,58956.0
2018-06-01 13:10:00,36.2,36.21,36.17,36.2,62318.0,32.8436,32.8527,32.8164,32.8436,62318.0
2018-06-01 13:15:00,36.2,36.22,36.2,36.2,54437.0,32.8436,32.8618,32.8436,32.8436,54437.0
2018-06-01 13:20:00,36.2,36.23,36.19,36.19,64955.0,32.8436,32.8709,32.8346,32.8346,64955.0
2018-06-01 13:25:00,36.2,36.22,36.14,36.16,48636.0,32.8436,32.8618,32.7892,32.8073,48636.0
2018-06-01 13:30:00,36.16,36.2,36.11,36.15,85906.0,32.8073,32.8436,32.762,32.7983,85906.0
2018-06-01 13:35:00,36.16,36.19,36.13,36.14,48395.0,32.8073,32.8346,32.7801,32.7892,48395.0
2018-06-01 13:40:00,36.15,36.16,36.06,36.13,331627.0,32.7983,32.8073,32.7166,32.7801,331627.0
2018-06-01 13:45:00,36.13,36.15,36.12,36.14,83421.0,32.7801,32.7983,32.7711,32.7892,83421.0
2018-06-01 13:50:00,36.15,36.16,36.12,36.12,56569.0,32.7983,32.8073,32.7711,32.7711,56569.0
2018-06-01 13:55:00,36.12,36.13,36.09,36.12,65601.0,32.7711,32.7801,32.7438,32.7711,65601.0
2018-06-01 14:00:00,36.12,36.15,36.11,36.12,41442.0,32.7711,32.7983,32.762,32.7711,41442.0
2018-06-01 14:05:00,36.12,36.13,36.05,36.05,81078.0,32.7711,32.7801,32.7075,32.7075,81078.0
2018-06-01 14:10:00,36.06,36.07,36.02,36.02,74068.0,32.7166,32.7257,32.6803,32.6803,74068.0
2018-06-01 14:15:00,36.02,36.06,36.02,36.05,80724.0,32.6803,32.7166,32.6803,32.7075,80724.0
2018-06-01 14:20:00,36.06,36.09,36.05,36.05,66699.0,32.7166,32.7438,32.7075,32.7075,66699.0
2018-06-01 14:25:00,36.06,36.06,36.03,36.05,104449.0,32.7166,32.7166,32.6894,32.7075,104449.0
2018-06-01 14:30:00,36.06,36.07,36.04,36.05,114985.0,32.7166,32.7257,32.6985,32.7075,114985.0
2018-06-01 14:35:00,36.05,36.07,36.05,36.05,59117.0,32.7075,32.7257,32.7075,32.7075,59117.0
2018-06-01 14:40:00,36.06,36.07,36.04,36.07,115288.0,32.7166,32.7257,32.6985,32.7257,115288.0
2018-06-01 14:45:00,36.07,36.07,36.06,36.07,19398.0,32.7257,32.7257,32.7166,32.7257,19398.0
2018-06-01 14:50:00,36.07,36.08,36.06,36.08,68213.0,32.7257,32.7348,32.7166,32.7348,68213.0
2018-06-01 14:55:00,36.08,36.08,36.04,36.06,107109.0,32.7348,32.7348,32.6985,32.7166,107109.0
2018-06-01 15:00:00,36.07,36.07,36.0,36.01,100168.0,32.7257,32.7257,32.6622,32.6713,100168.0
2018-06-01 15:05:00,36.0,36.0,35.95,35.98,169044.0,32.6622,32.6622,32.6168,32.644,169044.0
2018-06-01 15:10:00,35.98,36.02,35.97,36.02,120965.0,32.644,32.6803,32.635,32.6803,120965.0
2018-06-01 15:15:00,36.02,36.03,36.0,36.02,70117.0,32.6803,32.6894,32.6622,32.6803,70117.0
2018-06-01 15:20:00,36.02,36.07,36.02,36.05,111457.0,32.6803,32.7257,32.6803,32.7075,111457.0
2018-06-01 15:25:00,36.04,36.09,36.04,36.09,45244.0,32.6985,32.7438,32.6985,32.7438,45244.0
2018-06-01 15:30:00,36.09,36.14,36.08,36.13,139383.0,32.7438,32.7892,32.7348,32.7801,139383.0
2018-06-01 15:35:00,36.13,36.17,36.12,36.16,214909.0,32.7801,32.8164,32.7711,32.8073,214909.0
2018-06-01 15:40:00,36.15,36.18,36.14,36.17,93020.0,32.7983,32.8255,32.7892,32.8164,93020.0
2018-06-01 15:45:00,36.17,36.17,36.08,36.08,216268.0,32.8164,32.8164,32.7348,32.7348,216268.0
2018-06-01 15:50:00,36.08,36.12,36.08,36.09,222561.0,32.7348,32.7711,32.7348,32.7438,222561.0
2018-06-01 15:55:00,36.09,36.1,36.08,36.09,364445.0,32.7438,32.7529,32.7348,32.7438,364445.0
2018-06-04 09:30:00,36.49,36.8,36.38,36.74,882135.0,33.1067,33.388,33.0069,33.3336,882135.0
2018-06-04 09:35:00,36.76,36.85,36.71,36.8,306451.0,33.3517,33.4334,33.3063,33.388,306451.0
2018-06-04 09:40:00,36.8,36.86,36.8,36.85,406240.0,33.388,33.4424,33.388,33.4334,406240.0
2018-06-04 09:45:00,36.84,36.89,36.78,36.85,255169.0,33.4243,33.4697,33.3699,33.4334,255169.0
2018-06-04 09:50:00,36.85,36.9,36.79,36.85,185248.0,33.4334,33.4787,33.3789,33.4334,185248.0
2018-06-04 09:55:00,36.86,37.02,36.85,37.01,511904.0,33.4424,33.5876,33.4334,33.5785,511904.0
2018-06-04 10:00:00,37.01,37.3,37.0,37.3,601644.0,33.5785,33.8416,33.5695,33.8416,601644.0
2018-06-04 10:05:00,37.3,37.4,37.23,37.25,453210.0,33.8416,33.9324,33.7781,33.7963,453210.0
2018-06-04 10:10:00,37.25,37.47,37.23,37.45,453706.0,33.7963,33.9959,33.7781,33.9777,453706.0
2018-06-04 10:15:00,37.46,37.72,37.45,37.54,584271.0,33.9868,34.2227,33.9777,34.0594,584271.0
2018-06-04 10:20:00,37.54,37.57,37.41,37.55,195097.0,34.0594,34.0866,33.9414,34.0685,195097.0
2018-06-04 10:25:00,37.55,37.56,37.41,37.43,358188.0,34.0685,34.0775,33.9414,33.9596,358188.0
2018-06-04 10:30:00,37.43,37.45,37.37,37.41,260731.0,33.9596,33.9777,33.9052,33.9414,260731.0
2018-06-04 10:35:00,37.42,37.46,37.37,37.43,212486.0,33.9505,33.9868,33.9052,33.9596,212486.0
2018-06-04 10:40:00,37.44,37.55,37.43,37.55,242988.0,33.9687,34.0685,33.9596,34.0685,242988.0
2018-06-04 10:45:00,37.55,37.61,37.51,37.6,300517.0,34.0685,34.1229,34.0322,34.1138,300517.0
2018-06-04 10:50:00,37.59,37.63,37.51,37.6,194085.0,34.1048,34.141,34.0322,34.1138,194085.0
2018-06-04 10:55:00,37.6,37.63,37.56,37.57,131721.0,34.1138,34.141,34.0775,34.0866,131721.0
2018-06-04 11:00:00,37.57,37.6,37.5,37.53,285169.0,34.0866,34.1138,34.0231,34.0503,285169.0
2018-06-04 11:05:00,37.54,37.54,37.46,37.53,243022.0,34.0594,34.0594,33.9868,34.0503,243022.0
2018-06-04 11:10:00,37.53,37.58,37.48,37.5,131968.0,34.0503,34.0957,34.005,34.0231,131968.0
2018-06-04 11:15:00,37.5,37.51,37.43,37.48,140732.0,34.0231,34.0322,33.9596,34.005,140732.0
2018-06-04 11:20:00,37.49,37.57,37.46,37.54,217982.0,34.014,34.0866,33.9868,34.0594,217982.0
2018-06-04 11:25:00,37.53,37.62,37.52,37.61,167427.0,34.0503,34.132,34.0412,34.1229,167427.0
2018-06-04 11:30:00,37.61,37.61,37.51,37.52,195561.0,34.1229,34.1229,34.0322,34.0412,195561.0
2018-06-04 11:35:00,37.53,37.59,37.53,37.57,169984.0,34.0503,34.1048,34.0503,34.0866,169984.0
2018-06-04 11:40:00,37.56,37.57,37.54,37.57,155355.0,34.0775,34.0866,34.0594,34.0866,155355.0
2018-06-04 11:45:00,37.57,37.58,37.52,37.57,142850.0,34.0866,34.0957,34.0412,34.0866,142850.0
2018-06-04 11:50:00,37.57,37.58,37.5,37.52,164633.0,34.0866,34.0957,34.0231,34.0412,164633.0
2018-06-04 11:55:00,37.52,37.56,37.51,37.55,114377.0,34.0412,34.0775,34.0322,34.0685,114377.0
2018-06-04 12:00:00,37.55,37.59,37.5,37.58,196475.0,34.0685,34.1048,34.0231,34.0957,196475.0
2018-06-04 12:05:00,37.58,37.61,37.56,37.59,156294.0,34.0957,34.1229,34.0775,34.1048,156294.0
2018-06-04 12:10:00,37.59,37.63,37.5,37.6,258094.0,34.1048,34.141,34.0231,34.1138,258094.0
2018-06-04 12:15:00,37.61,37.61,37.57,37.59,91391.0,34.1229,34.1229,34.0866,34.1048,91391.0
2018-06-04 12:20:00,37.59,37.68,37.58,37.67,114437.0,34.1048,34.1864,34.0957,34.1773,114437.0
2018-06-04 12:25:00,37.67,37.77,37.66,37.72,283685.0,34.1773,34.2681,34.1683,34.2227,283685.0
2018-06-04 12:30:00,37.72,37.75,37.7,37.74,152284.0,34.2227,34.2499,34.2046,34.2408,152284.0
2018-06-04 12:35:00,37.74,37.75,37.7,37.72,119730.0,34.2408,34.2499,34.2046,34.2227,119730.0
2018-06-04 12:40:00,37.72,37.73,37.69,37.72,185750.0,34.2227,34.2318,34.1955,34.2227,185750.0
2018-06-04 12:45:00,37.72,37.73,37.71,37.72,40655.0,34.2227,34.2318,34.2136,34.2227,40655.0
2018-06-04 12:50:00,37.72,37.78,37.72,37.78,148250.0,34.2227,34.2771,34.2227,34.2771,148250.0
2018-06-04 12:55:00,37.78,37.8,37.75,37.77,166384.0,34.2771,34.2953,34.2499,34.2681,166384.0
2018-06-04 13:00:00,37.77,37.8,37.76,37.79,118291.0,34.2681,34.2953,34.259,34.2862,118291.0
2018-06-04 13:05:00,37.79,37.8,37.77,37.78,100122.0,34.2862,34.2953,34.2681,34.2771,100122.0
2018-06-04 13:10:00,37.78,37.79,37.75,37.75,154940.0,34.2771,34.2862,34.2499,34.2499,154940.0
2018-06-04 13:15:00,37.76,37.8,37.75,37.79,129625.0,34.259,34.2953,34.2499,34.2862,129625.0
2018-06-04 13:20:00,37.79,37.9,37.78,37.9,270903.0,34.2862,34.386,34.2771,34.386,270903.0
2018-06-04 13:25:00,37.9,37.91,37.86,37.87,171364.0,34.386,34.3951,34.3497,34.3588,171364.0
2018-06-04 13:30:00,37.87,37.87,37.8,37.8,104527.0,34.3588,34.3588,34.2953,34.2953,104527.0
2018-06-04 13:35:00,37.8,37.8,37.74,37.75,145494.0,34.2953,34.2953,34.2408,34.2499,145494.0
2018-06-04 13:40:00,37.75,37.75,37.7,37.72,137521.0,34.2499,34.2499,34.2046,34.2227,137521.0
2018-06-04 13:45:00,37.72,37.73,37.72,37.72,76818.0,34.2227,34.2318,34.2227,34.2227,76818.0
2018-06-04 13:50:00,37.73,37.73,37.71,37.72,85573.0,34.2318,34.2318,34.2136,34.2227,85573.0
2018-06-04 13:55:00,37.71,37.72,37.67,37.68,248890.0,34.2136,34.2227,34.1773,34.1864,248890.0
2018-06-04 14:00:00,37.68,37.72,37.63,37.72,198070.0,34.1864,34.2227,34.141,34.2227,198070.0
2018-06-04 14:05:00,37.72,37.72,37.67,37.69,68377.0,34.2227,34.2227,34.1773,34.1955,68377.0
2018-06-04 14:10:00,37.69,37.75,37.68,37.74,138139.0,34.1955,34.2499,34.1864,34.2408,138139.0
2018-06-04 14:15:00,37.75,37.79,37.74,37.78,89299.0,34.2499,34.2862,34.2408,34.2771,89299.0
2018-06-04 14:20:00,37.78,37.81,37.76,37.81,59539.0,34.2771,34.3044,34.259,34.3044,59539.0
2018-06-04 14:25:00,37.81,37.82,37.76,37.8,99487.0,34.3044,34.3134,34.259,34.2953,99487.0
2018-06-04 14:30:00,37.8,37.83,37.79,37.83,76360.0,34.2953,34.3225,34.2862,34.3225,76360.0
2018-06-04 14:35:00,37.83,37.89,37.82,37.87,190841.0,34.3225,34.3769,34.3134,34.3588,190841.0
2018-06-04 14:40:00,37.86,37.9,37.85,37.89,207698.0,34.3497,34.386,34.3407,34.3769,207698.0
2018-06-04 14:45:00,37.89,37.95,37.88,37.95,125663.0,34.3769,34.4314,34.3679,34.4314,125663.0
2018-06-04 14:50:00,37.95,37.98,37.94,37.98,152208.0,34.4314,34.4586,34.4223,34.4586,152208.0
2018-06-04 14:55:00,37.98,38.0,37.97,38.0,194921.0,34.4586,34.4767,34.4495,34.4767,194921.0
2018-06-04 15:00:00,38.0,38.03,37.93,38.0,562693.0,34.4767,34.504,34.4132,34.4767,562693.0
2018-06-04 15:05:00,38.0,38.02,37.94,37.94,161902.0,34.4767,34.4949,34.4223,34.4223,161902.0
2018-06-04 15:10:00,37.94,37.99,37.92,37.97,197430.0,34.4223,34.4677,34.4042,34.4495,197430.0
2018-06-04 15:15:00,37.97,38.02,37.96,38.0,135500.0,34.4495,34.4949,34.4405,34.4767,135500.0
2018-06-04 15:20:00,38.0,38.09,37.99,38.07,177364.0,34.4767,34.5584,34.4677,34.5403,177364.0
2018-06-04 15:25:00,38.07,38.12,38.06,38.09,171020.0,34.5403,34.5856,34.5312,34.5584,171020.0
2018-06-04 15:30:00,38.09,38.14,38.09,38.1,361012.0,34.5584,34.6038,34.5584,34.5675,361012.0
2018-06-04 15:35:00,38.1,38.11,38.08,38.11,206867.0,34.5675,34.5765,34.5493,34.5765,206867.0
2018-06-04 15:40:00,38.11,38.16,38.1,38.16,312520.0,34.5765,34.6219,34.5675,34.6219,312520.0
2018-06-04 15:45:00,38.16,38.16,38.04,38.12,596991.0,34.6219,34.6219,34.513,34.5856,596991.0
2018-06-04 15:50:00,38.12,38.13,38.09,38.12,549301.0,34.5856,34.5947,34.5584,34.5856,549301.0
2018-06-04 15:55:00,38.13,38.18,38.11,38.17,991942.0,34.5947,34.6401,34.5765,34.631,991942.0
2018-06-05 09:30:00,39.0,39.05,38.62,38.95,1955922.0,35.384,35.4294,35.0393,35.3387,1955922.0
2018-06-05 09:35:00,38.95,39.09,38.73,38.83,655713.0,35.3387,35.4657,35.1391,35.2298,655713.0
2018-06-05 09:40:00,38.83,38.85,38.52,38.61,447783.0,35.2298,35.2479,34.9485,35.0302,447783.0
2018-06-05 09:45:00,38.61,38.84,38.51,38.8,456029.0,35.0302,35.2389,34.9395,35.2026,456029.0
2018-06-05 09:50:00,38.82,38.98,38.79,38.93,422699.0,35.2207,35.3659,35.1935,35.3205,422699.0
2018-06-05 09:55:00,38.93,39.09,38.93,39.08,524327.0,35.3205,35.4657,35.3205,35.4566,524327.0
2018-06-05 10:00:00,39.08,39.46,39.07,39.36,1322021.0,35.4566,35.8014,35.4475,35.7106,1322021.0
2018-06-05 10:05:00,39.36,39.4,39.26,39.36,484085.0,35.7106,35.7469,35.6199,35.7106,484085.0
2018-06-05 10:10:00,39.36,39.39,39.23,39.29,321906.0,35.7106,35.7379,35.5927,35.6471,321906.0
2018-06-05 10:15:00,39.29,39.37,39.18,39.21,293891.0,35.6471,35.7197,35.5473,35.5746,293891.0
2018-06-05 10:20:00,39.22,39.3,39.17,39.18,217430.0,35.5836,35.6562,35.5383,35.5473,217430.0
2018-06-05 10:25:00,39.18,39.2,39.12,39.16,256404.0,35.5473,35.5655,35.4929,35.5292,256404.0
2018-06-05 10:30:00,39.16,39.17,39.02,39.04,300189.0,35.5292,35.5383,35.4022,35.4203,300189.0
2018-06-05 10:35:00,39.04,39.18,39.02,39.17,389101.0,35.4203,35.5473,35.4022,35.5383,389101.0
2018-06-05 10:40:00,39.18,39.18,39.06,39.08,182544.0,35.5473,35.5473,35.4385,35.4566,182544.0
2018-06-05 10:45:00,39.08,39.1,38.91,39.04,324117.0,35.4566,35.4748,35.3024,35.4203,324117.0
2018-06-05 10:50:00,39.03,39.1,39.01,39.09,131596.0,35.4112,35.4748,35.3931,35.4657,131596.0
2018-06-05 10:55:00,39.08,39.14,39.07,39.09,247308.0,35.4566,35.511,35.4475,35.4657,247308.0
2018-06-05 11:00:00,39.09,39.09,39.05,39.07,233917.0,35.4657,35.4657,35.4294,35.4475,233917.0
2018-06-05 11:05:00,39.07,39.07,38.86,38.87,326741.0,35.4475,35.4475,35.257,35.2661,326741.0
2018-06-05 11:10:00,38.86,38.87,38.76,38.8,283620.0,35.257,35.2661,35.1663,35.2026,283620.0
2018-06-05 11:15:00,38.8,38.99,38.8,38.91,154137.0,35.2026,35.375,35.2026,35.3024,154137.0
2018-06-05 11:20:00,38.91,38.99,38.87,38.92,136323.0,35.3024,35.375,35.2661,35.3114,136323.0
2018-06-05 11:25:00,38.93,38.94,38.83,38.85,141795.0,35.3205,35.3296,35.2298,35.2479,141795.0
2018-06-05 11:30:00,38.86,38.87,38.77,38.77,145844.0,35.257,35.2661,35.1754,35.1754,145844.0
2018-06-05 11:35:00,38.77,38.87,38.74,38.81,193497.0,35.1754,35.2661,35.1481,35.2116,193497.0
2018-06-05 11:40:00,38.81,38.81,38.72,38.73,187020.0,35.2116,35.2116,35.13,35.1391,187020.0
2018-06-05 11:45:00,38.73,38.84,38.71,38.83,124540.0,35.1391,35.2389,35.1209,35.2298,124540.0
2018-06-05 11:50:00,38.82,38.86,38.8,38.83,149976.0,35.2207,35.257,35.2026,35.2298,149976.0
2018-06-05 11:55:00,38.83,38.89,38.83,38.88,122843.0,35.2298,35.2842,35.2298,35.2752,122843.0
2018-06-05 12:00:00,38.89,38.98,38.88,38.97,202544.0,35.2842,35.3659,35.2752,35.3568,202544.0
2018-06-05 12:05:00,38.97,38.99,38.91,38.95,134005.0,35.3568,35.375,35.3024,35.3387,134005.0
2018-06-05 12:10:00,38.95,38.97,38.92,38.96,121097.0,35.3387,35.3568,35.3114,35.3477,121097.0
2018-06-05 12:15:00,38.95,38.96,38.87,38.88,76849.0,35.3387,35.3477,35.2661,35.2752,76849.0
2018-06-05 12:20:00,38.88,38.89,38.81,38.84,125542.0,35.2752,35.2842,35.2116,35.2389,125542.0
2018-06-05 12:25:00,38.84,38.88,38.83,38.86,64417.0,35.2389,35.2752,35.2298,35.257,64417.0
2018-06-05 12:30:00,38.86,38.93,38.86,38.91,105210.0,35.257,35.3205,35.257,35.3024,105210.0
2018-06-05 12:35:00,38.91,38.98,38.9,38.98,76632.0,35.3024,35.3659,35.2933,35.3659,76632.0
2018-06-05 12:40:00,38.98,39.03,38.97,38.98,111187.0,35.3659,35.4112,35.3568,35.3659,111187.0
2018-06-05 12:45:00,38.98,38.99,38.95,38.96,71021.0,35.3659,35.375,35.3387,35.3477,71021.0
2018-06-05 12:50:00,38.96,39.0,38.95,39.0,69109.0,35.3477,35.384,35.3387,35.384,69109.0
2018-06-05 12:55:00,39.0,39.0,38.97,38.98,93219.0,35.384,35.384,35.3568,35.3659,93219.0
2018-06-05 13:00:00,38.98,39.03,38.96,39.02,120928.0,35.3659,35.4112,35.3477,35.4022,120928.0
2018-06-05 13:05:00,39.01,39.03,38.98,39.01,80790.0,35.3931,35.4112,35.3659,35.3931,80790.0
2018-06-05 13:10:00,39.01,39.02,38.98,39.0,50151.0,35.3931,35.4022,35.3659,35.384,50151.0
2018-06-05 13:15:00,39.0,39.07,38.99,39.05,318198.0,35.384,35.4475,35.375,35.4294,318198.0
2018-06-05 13:20:00,39.05,39.09,39.02,39.04,117863.0,35.4294,35.4657,35.4022,35.4203,117863.0
2018-06-05 13:25:00,39.04,39.11,39.02,39.09,167905.0,35.4203,35.4838,35.4022,35.4657,167905.0
2018-06-05 13:30:00,39.1,39.1,39.02,39.02,101284.0,35.4748,35.4748,35.4022,35.4022,101284.0
2018-06-05 13:35:00,39.02,39.04,38.99,39.0,86765.0,35.4022,35.4203,35.375,35.384,86765.0
2018-06-05 13:40:00,38.99,39.0,38.95,38.97,85967.0,35.375,35.384,35.3387,35.3568,85967.0
2018-06-05 13:45:00,38.96,39.02,38.95,38.96,109801.0,35.3477,35.4022,35.3387,35.3477,109801.0
2018-06-05 13:50:00,38.96,38.98,38.95,38.95,68520.0,35.3477,35.3659,35.3387,35.3387,68520.0
2018-06-05 13:55:00,38.96,38.96,38.89,38.9,83664.0,35.3477,35.3477,35.2842,35.2933,83664.0
2018-06-05 14:00:00,38.91,38.92,38.88,38.9,92518.0,35.3024,35.3114,35.2752,35.2933,92518.0
2018-06-05 14:05:00,38.9,38.93,38.86,38.88,91296.0,35.2933,35.3205,35.257,35.2752,91296.0
2018-06-05 14:10:00,38.87,38.92,38.86,38.88,67759.0,35.2661,35.3114,35.257,35.2752,67759.0
2018-06-05 14:15:00,38.87,38.95,38.87,38.9,50821.0,35.2661,35.3387,35.2661,35.2933,50821.0
2018-06-05 14:20:00,38.9,38.92,38.86,38.87,72562.0,35.2933,35.3114,35.257,35.2661,72562.0
2018-06-05 14:25:00,38.86,38.89,38.86,38.89,44906.0,35.257,35.2842,35.257,35.2842,44906.0
2018-06-05 14:30:00,38.89,38.89,38.85,38.86,60881.0,35.2842,35.2842,35.2479,35.257,60881.0
2018-06-05 14:35:00,38.86,38.87,38.82,38.84,71706.0,35.257,35.2661,35.2207,35.2389,71706.0
2018-06-05 14:40:00,38.84,38.85,38.82,38.83,63166.0,35.2389,35.2479,35.2207,35.2298,63166.0
2018-06-05 14:45:00,38.83,38.85,38.82,38.84,106313.0,35.2298,35.2479,35.2207,35.2389,106313.0
2018-06-05 14:50:00,38.84,38.85,38.81,38.81,59087.0,35.2389,35.2479,35.2116,35.2116,59087.0
2018-06-05 14:55:00,38.82,38.83,38.77,38.77,119924.0,35.2207,35.2298,35.1754,35.1754,119924.0
2018-06-05 15:00:00,38.77,38.81,38.75,38.79,93095.0,35.1754,35.2116,35.1572,35.1935,93095.0
2018-06-05 15:05:00,38.78,38.8,38.75,38.8,124534.0,35.1844,35.2026,35.1572,35.2026,124534.0
2018-06-05 15:10:00,38.79,38.82,38.75,38.77,119481.0,35.1935,35.2207,35.1572,35.1754,119481.0
2018-06-05 15:15:00,38.76,38.8,38.76,38.79,81940.0,35.1663,35.2026,35.1663,35.1935,81940.0
2018-06-05 15:20:00,38.8,38.83,38.77,38.77,135773.0,35.2026,35.2298,35.1754,35.1754,135773.0
2018-06-05 15:25:00,38.77,38.82,38.77,38.8,91871.0,35.1754,35.2207,35.1754,35.2026,91871.0
2018-06-05 15:30:00,38.8,38.85,38.78,38.85,127490.0,35.2026,35.2479,35.1844,35.2479,127490.0
2018-06-05 15:35:00,38.84,38.9,38.83,38.89,209769.0,35.2389,35.2933,35.2298,35.2842,209769.0
2018-06-05 15:40:00,38.88,38.92,38.84,38.84,237352.0,35.2752,35.3114,35.2389,35.2389,237352.0
2018-06-05 15:45:00,38.84,38.86,38.81,38.85,205025.0,35.2389,35.257,35.2116,35.2479,205025.0
2018-06-05 15:50:00,38.84,38.9,38.84,38.89,296511.0,35.2389,35.2933,35.2389,35.2842,296511.0
2018-06-05 15:55:00,38.89,38.89,38.86,38.87,530954.0,35.2842,35.2842,35.257,35.2661,530954.0
2018-06-06 09:30:00,39.25,39.59,39.2,39.52,929098.0,35.6108,35.9193,35.5655,35.8558,929098.0
2018-06-06 09:35:00,39.54,39.9,39.48,39.82,891487.0,35.874,36.2006,35.8195,36.128,891487.0
2018-06-06 09:40:00,39.82,39.96,39.8,39.86,504504.0,36.128,36.255,36.1099,36.1643,504504.0
2018-06-06 09:45:00,39.85,39.9,39.72,39.72,366925.0,36.1552,36.2006,36.0373,36.0373,366925.0
2018-06-06 09:50:00,39.73,39.88,39.72,39.88,315563.0,36.0463,36.1824,36.0373,36.1824,315563.0
2018-06-06 09:55:00,39.87,39.88,39.67,39.68,277989.0,36.1734,36.1824,35.9919,36.001,277989.0
2018-06-06 10:00:00,39.68,39.82,39.67,39.68,347270.0,36.001,36.128,35.9919,36.001,347270.0
2018-06-06 10:05:00,39.68,39.77,39.65,39.75,263533.0,36.001,36.0826,35.9738,36.0645,263533.0
2018-06-06 10:10:00,39.75,39.78,39.64,39.68,188923.0,36.0645,36.0917,35.9647,36.001,188923.0
2018-06-06 10:15:00,39.69,39.72,39.52,39.54,385591.0,36.0101,36.0373,35.8558,35.874,385591.0
2018-06-06 10:20:00,39.55,39.64,39.54,39.64,236947.0,35.883,35.9647,35.874,35.9647,236947.0
2018-06-06 10:25:00,39.64,39.78,39.63,39.76,167441.0,35.9647,36.0917,35.9556,36.0736,167441.0
2018-06-06 10:30:00,39.75,39.83,39.72,39.8,197498.0,36.0645,36.1371,36.0373,36.1099,197498.0
2018-06-06 10:35:00,39.81,39.85,39.8,39.84,179757.0,36.1189,36.1552,36.1099,36.1461,179757.0
2018-06-06 10:40:00,39.84,39.85,39.73,39.77,158542.0,36.1461,36.1552,36.0463,36.0826,158542.0
2018-06-06 10:45:00,39.76,39.79,39.72,39.76,115962.0,36.0736,36.1008,36.0373,36.0736,115962.0
2018-06-06 10:50:00,39.76,39.81,39.71,39.76,189336.0,36.0736,36.1189,36.0282,36.0736,189336.0
2018-06-06 10:55:00,39.76,39.96,39.75,39.95,292648.0,36.0736,36.255,36.0645,36.2459,292648.0
2018-06-06 11:00:00,39.96,40.0,39.92,39.97,282062.0,36.255,36.2913,36.2187,36.2641,282062.0
2018-06-06 11:05:00,39.97,40.05,39.92,40.02,411817.0,36.2641,36.3367,36.2187,36.3095,411817.0
2018-06-06 11:10:00,40.03,40.1,40.02,40.08,301298.0,36.3185,36.382,36.3095,36.3639,301298.0
2018-06-06 11:15:00,40.08,40.12,39.97,40.04,289199.0,36.3639,36.4002,36.2641,36.3276,289199.0
2018-06-06 11:20:00,40.03,40.15,40.02,40.11,149603.0,36.3185,36.4274,36.3095,36.3911,149603.0
2018-06-06 11:25:00,40.1,40.18,40.08,40.17,151193.0,36.382,36.4546,36.3639,36.4455,151193.0
2018-06-06 11:30:00,40.17,40.18,40.06,40.14,137642.0,36.4455,36.4546,36.3457,36.4183,137642.0
2018-06-06 11:35:00,40.15,40.22,40.11,40.18,266853.0,36.4274,36.4909,36.3911,36.4546,266853.0
2018-06-06 11:40:00,40.19,40.23,40.15,40.22,271802.0,36.4637,36.5,36.4274,36.4909,271802.0
2018-06-06 11:45:00,40.22,40.33,40.21,40.31,276303.0,36.4909,36.5907,36.4818,36.5726,276303.0
2018-06-06 11:50:00,40.31,40.36,40.3,40.34,204981.0,36.5726,36.6179,36.5635,36.5998,204981.0
2018-06-06 11:55:00,40.34,40.46,40.33,40.45,316907.0,36.5998,36.7087,36.5907,36.6996,316907.0
2018-06-06 12:00:00,40.45,40.49,40.35,40.39,324756.0,36.6996,36.7359,36.6089,36.6451,324756.0
2018-06-06 12:05:00,40.39,40.49,40.36,40.46,203783.0,36.6451,36.7359,36.6179,36.7087,203783.0
2018-06-06 12:10:00,40.46,40.6,40.46,40.58,470732.0,36.7087,36.8357,36.7087,36.8175,470732.0
2018-06-06 12:15:00,40.59,40.65,40.53,40.64,379672.0,36.8266,36.881,36.7722,36.872,379672.0
2018-06-06 12:20:00,40.64,40.66,40.46,40.51,246280.0,36.872,36.8901,36.7087,36.754,246280.0
2018-06-06 12:25:00,40.51,40.55,40.47,40.54,133326.0,36.754,36.7903,36.7177,36.7812,133326.0
2018-06-06 12:30:00,40.54,40.55,40.44,40.54,116693.0,36.7812,36.7903,36.6905,36.7812,116693.0
2018-06-06 12:35:00,40.54,40.62,40.53,40.57,158122.0,36.7812,36.8538,36.7722,36.8085,158122.0
2018-06-06 12:40:00,40.57,40.59,40.46,40.47,145688.0,36.8085,36.8266,36.7087,36.7177,145688.0
2018-06-06 12:45:00,40.47,40.5,40.46,40.47,84735.0,36.7177,36.7449,36.7087,36.7177,84735.0
2018-06-06 12:50:00,40.46,40.48,40.43,40.46,114634.0,36.7087,36.7268,36.6814,36.7087,114634.0
2018-06-06 12:55:00,40.46,40.5,40.37,40.44,188094.0,36.7087,36.7449,36.627,36.6905,188094.0
2018-06-06 13:00:00,40.43,40.5,40.42,40.49,98535.0,36.6814,36.7449,36.6724,36.7359,98535.0
2018-06-06 13:05:00,40.5,40.5,40.37,40.45,180698.0,36.7449,36.7449,36.627,36.6996,180698.0
2018-06-06 13:10:00,40.45,40.48,40.4,40.41,108784.0,36.6996,36.7268,36.6542,36.6633,108784.0
2018-06-06 13:15:00,40.41,40.46,40.36,40.42,140286.0,36.6633,36.7087,36.6179,36.6724,140286.0
2018-06-06 13:20:00,40.42,40.42,40.26,40.34,193622.0,36.6724,36.6724,36.5272,36.5998,193622.0
2018-06-06 13:25:00,40.34,40.4,40.32,40.38,111342.0,36.5998,36.6542,36.5816,36.6361,111342.0
2018-06-06 13:30:00,40.38,40.45,40.38,40.44,98418.0,36.6361,36.6996,36.6361,36.6905,98418.0
2018-06-06 13:35:00,40.45,40.47,40.42,40.45,121628.0,36.6996,36.7177,36.6724,36.6996,121628.0
2018-06-06 13:40:00,40.45,40.47,40.42,40.45,95961.0,36.6996,36.7177,36.6724,36.6996,95961.0
2018-06-06 13:45:00,40.44,40.47,40.41,40.44,74369.0,36.6905,36.7177,36.6633,36.6905,74369.0
2018-06-06 13:50:00,40.44,40.44,40.33,40.36,144718.0,36.6905,36.6905,36.5907,36.6179,144718.0
2018-06-06 13:55:00,40.35,40.36,40.27,40.33,125718.0,36.6089,36.6179,36.5363,36.5907,125718.0
2018-06-06 14:00:00,40.33,40.44,40.32,40.43,114178.0,36.5907,36.6905,36.5816,36.6814,114178.0
2018-06-06 14:05:00,40.43,40.47,40.42,40.45,100922.0,36.6814,36.7177,36.6724,36.6996,100922.0
2018-06-06 14:10:00,40.45,40.54,40.44,40.52,177976.0,36.6996,36.7812,36.6905,36.7631,177976.0
2018-06-06 14:15:00,40.52,40.56,40.51,40.54,144409.0,36.7631,36.7994,36.754,36.7812,144409.0
2018-06-06 14:20:00,40.55,40.6,40.54,40.6,97514.0,36.7903,36.8357,36.7812,36.8357,97514.0
2018-06-06 14:25:00,40.59,40.65,40.57,40.62,160229.0,36.8266,36.881,36.8085,36.8538,160229.0
2018-06-06 14:30:00,40.62,40.67,40.61,40.66,157707.0,36.8538,36.8992,36.8448,36.8901,157707.0
2018-06-06 14:35:00,40.65,40.68,40.59,40.59,179016.0,36.881,36.9083,36.8266,36.8266,179016.0
2018-06-06 14:40:00,40.59,40.61,40.46,40.61,216041.0,36.8266,36.8448,36.7087,36.8448,216041.0
2018-06-06 14:45:00,40.61,40.62,40.57,40.58,369082.0,36.8448,36.8538,36.8085,36.8175,369082.0
2018-06-06 14:50:00,40.57,40.58,40.51,40.52,136641.0,36.8085,36.8175,36.754,36.7631,136641.0
2018-06-06 14:55:00,40.52,40.56,40.35,40.36,507376.0,36.7631,36.7994,36.6089,36.6179,507376.0
2018-06-06 15:00:00,40.37,40.48,40.36,40.45,139011.0,36.627,36.7268,36.6179,36.6996,139011.0
2018-06-06 15:05:00,40.45,40.45,40.35,40.43,328987.0,36.6996,36.6996,36.6089,36.6814,328987.0
2018-06-06 15:10:00,40.43,40.44,40.4,40.44,192363.0,36.6814,36.6905,36.6542,36.6905,192363.0
2018-06-06 15:15:00,40.44,40.44,40.28,40.32,235195.0,36.6905,36.6905,36.5453,36.5816,235195.0
2018-06-06 15:20:00,40.32,40.37,40.31,40.36,118475.0,36.5816,36.627,36.5726,36.6179,118475.0
2018-06-06 15:25:00,40.36,40.36,40.26,40.28,192573.0,36.6179,36.6179,36.5272,36.5453,192573.0
2018-06-06 15:30:00,40.27,40.32,40.25,40.3,243476.0,36.5363,36.5816,36.5181,36.5635,243476.0
2018-06-06 15:35:00,40.31,40.31,40.25,40.29,208680.0,36.5726,36.5726,36.5181,36.5544,208680.0
2018-06-06 15:40:00,40.29,40.33,40.27,40.27,351278.0,36.5544,36.5907,36.5363,36.5363,351278.0
2018-06-06 15:45:00,40.27,40.29,40.23,40.24,260500.0,36.5363,36.5544,36.5,36.5091,260500.0
2018-06-06 15:50:00,40.24,40.32,40.23,40.31,494159.0,36.5091,36.5816,36.5,36.5726,494159.0
2018-06-06 15:55:00,40.31,40.42,40.3,40.4,1076367.0,36.5726,36.6724,36.5635,36.6542,1076367.0
2018-06-07 09:30:00,40.79,40.84,39.75,39.77,1237542.0,37.0081,37.0534,36.0645,36.0826,1237542.0
2018-06-07 09:35:00,39.77,40.23,39.7,40.13,613186.0,36.0826,36.5,36.0191,36.4093,613186.0
2018-06-07 09:40:00,40.12,40.2,39.95,40.18,249466.0,36.4002,36.4728,36.2459,36.4546,249466.0
2018-06-07 09:45:00,40.18,40.37,40.13,40.17,190493.0,36.4546,36.627,36.4093,36.4455,190493.0
2018-06-07 09:50:00,40.18,40.33,40.11,40.14,185836.0,36.4546,36.5907,36.3911,36.4183,185836.0
2018-06-07 09:55:00,40.15,40.34,40.15,40.28,217148.0,36.4274,36.5998,36.4274,36.5453,217148.0
2018-06-07 10:00:00,40.28,40.42,40.18,40.34,160741.0,36.5453,36.6724,36.4546,36.5998,160741.0
2018-06-07 10:05:00,40.34,40.35,40.07,40.08,221917.0,36.5998,36.6089,36.3548,36.3639,221917.0
2018-06-07 10:10:00,40.08,40.08,39.95,40.02,254282.0,36.3639,36.3639,36.2459,36.3095,254282.0
2018-06-07 10:15:00,40.03,40.11,39.97,39.98,220644.0,36.3185,36.3911,36.2641,36.2732,220644.0
2018-06-07 10:20:00,39.98,40.0,39.8,39.87,227110.0,36.2732,36.2913,36.1099,36.1734,227110.0
2018-06-07 10:25:00,39.87,39.92,39.73,39.75,226771.0,36.1734,36.2187,36.0463,36.0645,226771.0
2018-06-07 10:30:00,39.76,39.79,39.46,39.48,414995.0,36.0736,36.1008,35.8014,35.8195,414995.0
2018-06-07 10:35:00,39.47,39.55,39.41,39.48,239085.0,35.8104,35.883,35.756,35.8195,239085.0
2018-06-07 10:40:00,39.48,39.59,39.47,39.52,249279.0,35.8195,35.9193,35.8104,35.8558,249279.0
2018-06-07 10:45:00,39.51,39.53,39.42,39.47,157637.0,35.8467,35.8649,35.7651,35.8104,157637.0
2018-06-07 10:50:00,39.47,39.49,39.41,39.46,221857.0,35.8104,35.8286,35.756,35.8014,221857.0
2018-06-07 10:55:00,39.45,39.65,39.45,39.57,195774.0,35.7923,35.9738,35.7923,35.9012,195774.0
2018-06-07 11:00:00,39.57,39.6,39.51,39.52,134009.0,35.9012,35.9284,35.8467,35.8558,134009.0
2018-06-07 11:05:00,39.52,39.56,39.35,39.48,172350.0,35.8558,35.8921,35.7016,35.8195,172350.0
2018-06-07 11:10:00,39.48,39.68,39.46,39.63,123792.0,35.8195,36.001,35.8014,35.9556,123792.0
2018-06-07 11:15:00,39.62,39.62,39.52,39.61,91787.0,35.9465,35.9465,35.8558,35.9375,91787.0
2018-06-07 11:20:00,39.6,39.62,39.57,39.57,78840.0,35.9284,35.9465,35.9012,35.9012,78840.0
2018-06-07 11:25:00,39.58,39.58,39.56,39.57,143905.0,35.9102,35.9102,35.8921,35.9012,143905.0
2018-06-07 11:30:00,39.58,39.61,39.56,39.59,81632.0,35.9102,35.9375,35.8921,35.9193,81632.0
2018-06-07 11:35:00,39.58,39.66,39.56,39.66,69925.0,35.9102,35.9828,35.8921,35.9828,69925.0
2018-06-07 11:40:00,39.67,39.69,39.61,39.62,88558.0,35.9919,36.0101,35.9375,35.9465,88558.0
2018-06-07 11:45:00,39.61,39.62,39.56,39.58,42361.0,35.9375,35.9465,35.8921,35.9102,42361.0
2018-06-07 11:50:00,39.57,39.59,39.56,39.56,89380.0,35.9012,35.9193,35.8921,35.8921,89380.0
2018-06-07 11:55:00,39.55,39.56,39.48,39.5,109183.0,35.883,35.8921,35.8195,35.8377,109183.0
2018-06-07 12:00:00,39.5,39.61,39.49,39.54,57712.0,35.8377,35.9375,35.8286,35.874,57712.0
2018-06-07 12:05:00,39.54,39.59,39.51,39.54,93913.0,35.874,35.9193,35.8467,35.874,93913.0
2018-06-07 12:10:00,39.53,39.58,39.51,39.55,44346.0,35.8649,35.9102,35.8467,35.883,44346.0
2018-06-07 12:15:00,39.55,39.56,39.5,39.53,41695.0,35.883,35.8921,35.8377,35.8649,41695.0
2018-06-07 12:20:00,39.53,39.55,39.48,39.53,90673.0,35.8649,35.883,35.8195,35.8649,90673.0
2018-06-07 12:25:00,39.54,39.59,39.54,39.55,53531.0,35.874,35.9193,35.874,35.883,53531.0
2018-06-07 12:30:00,39.55,39.56,39.4,39.42,61643.0,35.883,35.8921,35.7469,35.7651,61643.0
2018-06-07 12:35:00,39.42,39.44,39.41,39.43,52703.0,35.7651,35.7832,35.756,35.7742,52703.0
2018-06-07 12:40:00,39.44,39.44,39.4,39.42,47334.0,35.7832,35.7832,35.7469,35.7651,47334.0
2018-06-07 12:45:00,39.43,39.46,39.37,39.42,53805.0,35.7742,35.8014,35.7197,35.7651,53805.0
2018-06-07 12:50:00,39.41,39.49,39.37,39.48,130312.0,35.756,35.8286,35.7197,35.8195,130312.0
2018-06-07 12:55:00,39.5,39.57,39.45,39.56,160358.0,35.8377,35.9012,35.7923,35.8921,160358.0
2018-06-07 13:00:00,39.57,39.57,39.51,39.51,31391.0,35.9012,35.9012,35.8467,35.8467,31391.0
2018-06-07 13:05:00,39.51,39.55,39.5,39.54,41884.0,35.8467,35.883,35.8377,35.874,41884.0
2018-06-07 13:10:00,39.54,39.55,39.48,39.49,60326.0,35.874,35.883,35.8195,35.8286,60326.0
2018-06-07 13:15:00,39.48,39.5,39.4,39.45,95286.0,35.8195,35.8377,35.7469,35.7923,95286.0
2018-06-07 13:20:00,39.45,39.54,39.43,39.53,40112.0,35.7923,35.874,35.7742,35.8649,40112.0
2018-06-07 13:25:00,39.53,39.6,39.44,39.44,167495.0,35.8649,35.9284,35.7832,35.7832,167495.0
2018-06-07 13:30:00,39.44,39.44,39.26,39.29,255234.0,35.7832,35.7832,35.6199,35.6471,255234.0
2018-06-07 13:35:00,39.28,39.3,39.01,39.03,224453.0,35.6381,35.6562,35.3931,35.4112,224453.0
2018-06-07 13:40:00,39.02,39.17,38.92,39.16,371142.0,35.4022,35.5383,35.3114,35.5292,371142.0
2018-06-07 13:45:00,39.16,39.31,39.15,39.3,86101.0,35.5292,35.6653,35.5201,35.6562,86101.0
2018-06-07 13:50:00,39.31,39.32,39.21,39.26,191246.0,35.6653,35.6744,35.5746,35.6199,191246.0
2018-06-07 13:55:00,39.25,39.3,39.18,39.21,143557.0,35.6108,35.6562,35.5473,35.5746,143557.0
2018-06-07 14:00:00,39.21,39.34,39.15,39.34,148240.0,35.5746,35.6925,35.5201,35.6925,148240.0
2018-06-07 14:05:00,39.33,39.38,39.31,39.34,98931.0,35.6834,35.7288,35.6653,35.6925,98931.0
2018-06-07 14:10:00,39.33,39.4,39.32,39.38,92799.0,35.6834,35.7469,35.6744,35.7288,92799.0
2018-06-07 14:15:00,39.39,39.39,39.32,39.34,64712.0,35.7379,35.7379,35.6744,35.6925,64712.0
2018-06-07 14:20:00,39.34,39.37,39.27,39.36,62548.0,35.6925,35.7197,35.629,35.7106,62548.0
2018-06-07 14:25:00,39.35,39.37,39.3,39.33,68195.0,35.7016,35.7197,35.6562,35.6834,68195.0
2018-06-07 14:30:00,39.32,39.35,39.3,39.34,61750.0,35.6744,35.7016,35.6562,35.6925,61750.0
2018-06-07 14:35:00,39.34,39.35,39.26,39.3,112785.0,35.6925,35.7016,35.6199,35.6562,112785.0
2018-06-07 14:40:00,39.3,39.33,39.24,39.32,58652.0,35.6562,35.6834,35.6018,35.6744,58652.0
2018-06-07 14:45:00,39.32,39.38,39.3,39.37,58645.0,35.6744,35.7288,35.6562,35.7197,58645.0
2018-06-07 14:50:00,39.37,39.38,39.31,39.33,84434.0,35.7197,35.7288,35.6653,35.6834,84434.0
2018-06-07 14:55:00,39.34,39.35,39.31,39.34,42670.0,35.6925,35.7016,35.6653,35.6925,42670.0
2018-06-07 15:00:00,39.34,39.38,39.27,39.29,84670.0,35.6925,35.7288,35.629,35.6471,84670.0
2018-06-07 15:05:00,39.3,39.33,39.26,39.26,57809.0,35.6562,35.6834,35.6199,35.6199,57809.0
2018-06-07 15:10:00,39.26,39.33,39.26,39.33,50535.0,35.6199,35.6834,35.6199,35.6834,50535.0
2018-06-07 15:15:00,39.33,39.34,39.28,39.33,49322.0,35.6834,35.6925,35.6381,35.6834,49322.0
2018-06-07 15:20:00,39.32,39.39,39.32,39.37,47367.0,35.6744,35.7379,35.6744,35.7197,47367.0
2018-06-07 15:25:00,39.37,39.43,39.36,39.41,65692.0,35.7197,35.7742,35.7106,35.756,65692.0
2018-06-07 15:30:00,39.4,39.48,39.39,39.45,123226.0,35.7469,35.8195,35.7379,35.7923,123226.0
2018-06-07 15:35:00,39.45,39.49,39.44,39.48,121265.0,35.7923,35.8286,35.7832,35.8195,121265.0
2018-06-07 15:40:00,39.48,39.5,39.43,39.44,191133.0,35.8195,35.8377,35.7742,35.7832,191133.0
2018-06-07 15:45:00,39.44,39.45,39.38,39.4,163213.0,35.7832,35.7923,35.7288,35.7469,163213.0
2018-06-07 15:50:00,39.4,39.56,39.39,39.56,311305.0,35.7469,35.8921,35.7379,35.8921,311305.0
2018-06-07 15:55:00,39.55,39.56,39.49,39.49,416987.0,35.883,35.8921,35.8286,35.8286,416987.0
2018-06-08 09:30:00,39.04,39.46,38.96,39.44,523923.0,35.4203,35.8014,35.3477,35.7832,523923.0
2018-06-08 09:35:00,39.43,39.52,39.33,39.36,194904.0,35.7742,35.8558,35.6834,35.7106,194904.0
2018-06-08 09:40:00,39.37,39.54,39.28,39.53,161087.0,35.7197,35.874,35.6381,35.8649,161087.0
2018-06-08 09:45:00,39.52,39.67,39.4,39.62,226371.0,35.8558,35.9919,35.7469,35.9465,226371.0
2018-06-08 09:50:00,39.62,39.75,39.62,39.71,168506.0,35.9465,36.0645,35.9465,36.0282,168506.0
2018-06-08 09:55:00,39.7,39.79,39.67,39.74,143097.0,36.0191,36.1008,35.9919,36.0554,143097.0
2018-06-08 10:00:00,39.75,39.9,39.69,39.78,129417.0,36.0645,36.2006,36.0101,36.0917,129417.0
2018-06-08 10:05:00,39.77,40.0,39.76,39.93,176141.0,36.0826,36.2913,36.0736,36.2278,176141.0
2018-06-08 10:10:00,39.93,40.05,39.84,39.84,296541.0,36.2278,36.3367,36.1461,36.1461,296541.0
2018-06-08 10:15:00,39.85,39.92,39.82,39.85,84014.0,36.1552,36.2187,36.128,36.1552,84014.0
2018-06-08 10:20:00,39.85,39.9,39.79,39.81,126529.0,36.1552,36.2006,36.1008,36.1189,126529.0
2018-06-08 10:25:00,39.81,39.9,39.7,39.8,156370.0,36.1189,36.2006,36.0191,36.1099,156370.0
2018-06-08 10:30:00,39.79,39.94,39.78,39.91,149935.0,36.1008,36.2369,36.0917,36.2097,149935.0
2018-06-08 10:35:00,39.91,40.04,39.91,39.96,268484.0,36.2097,36.3276,36.2097,36.255,268484.0
2018-06-08 10:40:00,39.95,40.02,39.92,40.01,202128.0,36.2459,36.3095,36.2187,36.3004,202128.0
2018-06-08 10:45:00,40.01,40.03,39.89,39.98,107096.0,36.3004,36.3185,36.1915,36.2732,107096.0
2018-06-08 10:50:00,39.98,40.08,39.98,40.07,113835.0,36.2732,36.3639,36.2732,36.3548,113835.0
2018-06-08 10:55:00,40.07,40.19,40.07,40.12,148530.0,36.3548,36.4637,36.3548,36.4002,148530.0
2018-06-08 11:00:00,40.13,40.23,40.07,40.22,135287.0,36.4093,36.5,36.3548,36.4909,135287.0
2018-06-08 11:05:00,40.22,40.25,40.19,40.25,111399.0,36.4909,36.5181,36.4637,36.5181,111399.0
2018-06-08 11:10:00,40.25,40.28,40.18,40.27,77504.0,36.5181,36.5453,36.4546,36.5363,77504.0
2018-06-08 11:15:00,40.27,40.28,40.12,40.18,71528.0,36.5363,36.5453,36.4002,36.4546,71528.0
2018-06-08 11:20:00,40.18,40.18,40.03,40.05,174854.0,36.4546,36.4546,36.3185,36.3367,174854.0
2018-06-08 11:25:00,40.05,40.1,40.04,40.06,162782.0,36.3367,36.382,36.3276,36.3457,162782.0
2018-06-08 11:30:00,40.06,40.08,40.01,40.04,91135.0,36.3457,36.3639,36.3004,36.3276,91135.0
2018-06-08 11:35:00,40.04,40.14,40.02,40.06,51873.0,36.3276,36.4183,36.3095,36.3457,51873.0
2018-06-08 11:40:00,40.05,40.12,40.05,40.11,45905.0,36.3367,36.4002,36.3367,36.3911,45905.0
2018-06-08 11:45:00,40.12,40.12,40.02,40.06,72575.0,36.4002,36.4002,36.3095,36.3457,72575.0
2018-06-08 11:50:00,40.05,40.09,40.04,40.08,126804.0,36.3367,36.373,36.3276,36.3639,126804.0
2018-06-08 11:55:00,40.08,40.14,40.05,40.14,79328.0,36.3639,36.4183,36.3367,36.4183,79328.0
2018-06-08 12:00:00,40.14,40.18,40.07,40.14,275990.0,36.4183,36.4546,36.3548,36.4183,275990.0
2018-06-08 12:05:00,40.14,40.24,40.13,40.24,58978.0,36.4183,36.5091,36.4093,36.5091,58978.0
2018-06-08 12:10:00,40.24,40.26,40.16,40.19,91753.0,36.5091,36.5272,36.4365,36.4637,91753.0
2018-06-08 12:15:00,40.19,40.19,40.12,40.16,81472.0,36.4637,36.4637,36.4002,36.4365,81472.0
2018-06-08 12:20:00,40.16,40.25,40.16,40.25,52517.0,36.4365,36.5181,36.4365,36.5181,52517.0
2018-06-08 12:25:00,40.25,40.28,40.24,40.27,63044.0,36.5181,36.5453,36.5091,36.5363,63044.0
2018-06-08 12:30:00,40.27,40.35,40.26,40.32,146762.0,36.5363,36.6089,36.5272,36.5816,146762.0
2018-06-08 12:35:00,40.32,40.33,40.29,40.32,50175.0,36.5816,36.5907,36.5544,36.5816,50175.0
2018-06-08 12:40:00,40.32,40.36,40.3,40.33,115245.0,36.5816,36.6179,36.5635,36.5907,115245.0
2018-06-08 12:45:00,40.32,40.33,40.28,40.31,45510.0,36.5816,36.5907,36.5453,36.5726,45510.0
2018-06-08 12:50:00,40.31,40.34,40.28,40.29,53380.0,36.5726,36.5998,36.5453,36.5544,53380.0
2018-06-08 12:55:00,40.29,40.31,40.28,40.31,173145.0,36.5544,36.5726,36.5453,36.5726,173145.0
2018-06-08 13:00:00,40.31,40.37,40.28,40.36,226944.0,36.5726,36.627,36.5453,36.6179,226944.0
2018-06-08 13:05:00,40.36,40.36,40.3,40.34,54725.0,36.6179,36.6179,36.5635,36.5998,54725.0
2018-06-08 13:10:00,40.34,40.38,40.33,40.37,59434.0,36.5998,36.6361,36.5907,36.627,59434.0
2018-06-08 13:15:00,40.37,40.41,40.36,40.4,78847.0,36.627,36.6633,36.6179,36.6542,78847.0
2018-06-08 13:20:00,40.4,40.4,40.3,40.31,64839.0,36.6542,36.6542,36.5635,36.5726,64839.0
2018-06-08 13:25:00,40.32,40.35,40.27,40.29,54370.0,36.5816,36.6089,36.5363,36.5544,54370.0
2018-06-08 13:30:00,40.29,40.32,40.26,40.31,43394.0,36.5544,36.5816,36.5272,36.5726,43394.0
2018-06-08 13:35:00,40.32,40.33,40.3,40.31,43674.0,36.5816,36.5907,36.5635,36.5726,43674.0
2018-06-08 13:40:00,40.32,40.33,40.26,40.28,47539.0,36.5816,36.5907,36.5272,36.5453,47539.0
2018-06-08 13:45:00,40.28,40.31,40.26,40.31,49222.0,36.5453,36.5726,36.5272,36.5726,49222.0
2018-06-08 13:50:00,40.31,40.32,40.19,40.25,139020.0,36.5726,36.5816,36.4637,36.5181,139020.0
2018-06-08 13:55:00,40.25,40.28,40.22,40.24,59357.0,36.5181,36.5453,36.4909,36.5091,59357.0
2018-06-08 14:00:00,40.25,40.27,40.22,40.23,118728.0,36.5181,36.5363,36.4909,36.5,118728.0
2018-06-08 14:05:00,40.23,40.26,40.2,40.22,84609.0,36.5,36.5272,36.4728,36.4909,84609.0
2018-06-08 14:10:00,40.23,40.26,40.2,40.24,78065.0,36.5,36.5272,36.4728,36.5091,78065.0
2018-06-08 14:15:00,40.24,40.26,40.2,40.2,41164.0,36.5091,36.5272,36.4728,36.4728,41164.0
2018-06-08 14:20:00,40.2,40.22,40.19,40.2,68579.0,36.4728,36.4909,36.4637,36.4728,68579.0
2018-06-08 14:25:00,40.21,40.26,40.19,40.23,45576.0,36.4818,36.5272,36.4637,36.5,45576.0
2018-06-08 14:30:00,40.23,40.26,40.21,40.24,46906.0,36.5,36.5272,36.4818,36.5091,46906.0
2018-06-08 14:35:00,40.25,40.25,40.21,40.23,99417.0,36.5181,36.5181,36.4818,36.5,99417.0
2018-06-08 14:40:00,40.22,40.25,40.22,40.25,63477.0,36.4909,36.5181,36.4909,36.5181,63477.0
2018-06-08 14:45:00,40.25,40.27,40.21,40.24,79720.0,36.5181,36.5363,36.4818,36.5091,79720.0
2018-06-08 14:50:00,40.25,40.27,40.23,40.25,92912.0,36.5181,36.5363,36.5,36.5181,92912.0
2018-06-08 14:55:00,40.25,40.27,40.22,40.27,117208.0,36.5181,36.5363,36.4909,36.5363,117208.0
2018-06-08 15:00:00,40.27,40.28,40.23,40.23,82024.0,36.5363,36.5453,36.5,36.5,82024.0
2018-06-08 15:05:00,40.23,40.23,40.15,40.15,156952.0,36.5,36.5,36.4274,36.4274,156952.0
2018-06-08 15:10:00,40.16,40.18,40.14,40.15,64552.0,36.4365,36.4546,36.4183,36.4274,64552.0
2018-06-08 15:15:00,40.16,40.19,40.09,40.09,147325.0,36.4365,36.4637,36.373,36.373,147325.0
2018-06-08 15:20:00,40.1,40.13,40.05,40.09,214695.0,36.382,36.4093,36.3367,36.373,214695.0
2018-06-08 15:25:00,40.09,40.11,40.03,40.08,191931.0,36.373,36.3911,36.3185,36.3639,191931.0
2018-06-08 15:30:00,40.07,40.15,40.07,40.14,91514.0,36.3548,36.4274,36.3548,36.4183,91514.0
2018-06-08 15:35:00,40.14,40.18,40.14,40.17,105928.0,36.4183,36.4546,36.4183,36.4455,105928.0
2018-06-08 15:40:00,40.17,40.17,40.11,40.11,243126.0,36.4455,36.4455,36.3911,36.3911,243126.0
2018-06-08 15:45:00,40.11,40.12,39.9,39.96,536248.0,36.3911,36.4002,36.2006,36.255,536248.0
2018-06-08 15:50:00,39.97,40.03,39.95,39.97,412399.0,36.2641,36.3185,36.2459,36.2641,412399.0
2018-06-08 15:55:00,39.98,39.99,39.9,39.91,703344.0,36.2732,36.2822,36.2006,36.2097,703344.0
2018-06-11 09:30:00,40.07,40.08,39.58,39.58,518017.0,36.3548,36.3639,35.9102,35.9102,518017.0
2018-06-11 09:35:00,39.59,39.65,39.23,39.52,429528.0,35.9193,35.9738,35.5927,35.8558,429528.0
2018-06-11 09:40:00,39.53,39.71,39.45,39.64,198254.0,35.8649,36.0282,35.7923,35.9647,198254.0
2018-06-11 09:45:00,39.64,39.68,39.51,39.67,158982.0,35.9647,36.001,35.8467,35.9919,158982.0
2018-06-11 09:50:00,39.68,39.81,39.67,39.75,124409.0,36.001,36.1189,35.9919,36.0645,124409.0
2018-06-11 09:55:00,39.75,39.83,39.73,39.83,100548.0,36.0645,36.1371,36.0463,36.1371,100548.0
2018-06-11 10:00:00,39.83,39.9,39.77,39.8,108426.0,36.1371,36.2006,36.0826,36.1099,108426.0
2018-06-11 10:05:00,39.8,39.88,39.79,39.84,139623.0,36.1099,36.1824,36.1008,36.1461,139623.0
2018-06-11 10:10:00,39.84,39.97,39.8,39.94,106622.0,36.1461,36.2641,36.1099,36.2369,106622.0
2018-06-11 10:15:00,39.93,39.94,39.82,39.9,110834.0,36.2278,36.2369,36.128,36.2006,110834.0
2018-06-11 10:20:00,39.89,39.95,39.84,39.95,168658.0,36.1915,36.2459,36.1461,36.2459,168658.0
2018-06-11 10:25:00,39.94,39.95,39.8,39.83,95705.0,36.2369,36.2459,36.1099,36.1371,95705.0
2018-06-11 10:30:00,39.83,39.84,39.71,39.72,88613.0,36.1371,36.1461,36.0282,36.0373,88613.0
2018-06-11 10:35:00,39.72,39.81,39.71,39.76,104063.0,36.0373,36.1189,36.0282,36.0736,104063.0
2018-06-11 10:40:00,39.75,39.79,39.72,39.79,75397.0,36.0645,36.1008,36.0373,36.1008,75397.0
2018-06-11 10:45:00,39.8,39.83,39.71,39.74,60078.0,36.1099,36.1371,36.0282,36.0554,60078.0
2018-06-11 10:50:00,39.74,39.83,39.72,39.79,77990.0,36.0554,36.1371,36.0373,36.1008,77990.0
2018-06-11 10:55:00,39.79,39.88,39.78,39.88,58527.0,36.1008,36.1824,36.0917,36.1824,58527.0
2018-06-11 11:00:00,39.89,39.9,39.79,39.83,82516.0,36.1915,36.2006,36.1008,36.1371,82516.0
2018-06-11 11:05:00,39.84,39.87,39.79,39.86,108922.0,36.1461,36.1734,36.1008,36.1643,108922.0
2018-06-11 11:10:00,39.86,39.92,39.84,39.85,100674.0,36.1643,36.2187,36.1461,36.1552,100674.0
2018-06-11 11:15:00,39.86,39.9,39.79,39.82,77845.0,36.1643,36.2006,36.1008,36.128,77845.0
2018-06-11 11:20:00,39.82,39.84,39.78,39.79,50276.0,36.128,36.1461,36.0917,36.1008,50276.0
2018-06-11 11:25:00,39.78,39.81,39.77,39.77,58898.0,36.0917,36.1189,36.0826,36.0826,58898.0
2018-06-11 11:30:00,39.77,39.78,39.75,39.78,41064.0,36.0826,36.0917,36.0645,36.0917,41064.0
2018-06-11 11:35:00,39.78,39.81,39.74,39.8,76272.0,36.0917,36.1189,36.0554,36.1099,76272.0
2018-06-11 11:40:00,39.8,39.84,39.79,39.84,55384.0,36.1099,36.1461,36.1008,36.1461,55384.0
2018-06-11 11:45:00,39.84,39.84,39.77,39.79,44698.0,36.1461,36.1461,36.0826,36.1008,44698.0
2018-06-11 11:50:00,39.79,39.83,39.76,39.78,47223.0,36.1008,36.1371,36.0736,36.0917,47223.0
2018-06-11 11:55:00,39.77,39.78,39.76,39.76,41831.0,36.0826,36.0917,36.0736,36.0736,41831.0
2018-06-11 12:00:00,39.76,39.81,39.76,39.76,45531.0,36.0736,36.1189,36.0736,36.0736,45531.0
2018-06-11 12:05:00,39.75,39.76,39.72,39.73,63321.0,36.0645,36.0736,36.0373,36.0463,63321.0
2018-06-11 12:10:00,39.74,39.76,39.7,39.71,79040.0,36.0554,36.0736,36.0191,36.0282,79040.0
2018-06-11 12:15:00,39.7,39.71,39.64,39.68,97668.0,36.0191,36.0282,35.9647,36.001,97668.0
2018-06-11 12:20:00,39.68,39.72,39.66,39.67,41011.0,36.001,36.0373,35.9828,35.9919,41011.0
2018-06-11 12:25:00,39.66,39.68,39.65,39.68,46260.0,35.9828,36.001,35.9738,36.001,46260.0
2018-06-11 12:30:00,39.68,39.69,39.65,39.66,37274.0,36.001,36.0101,35.9738,35.9828,37274.0
2018-06-11 12:35:00,39.66,39.66,39.57,39.59,59005.0,35.9828,35.9828,35.9012,35.9193,59005.0
2018-06-11 12:40:00,39.59,39.62,39.57,39.58,37161.0,35.9193,35.9465,35.9012,35.9102,37161.0
2018-06-11 12:45:00,39.57,39.58,39.54,39.54,53199.0,35.9012,35.9102,35.874,35.874,53199.0
2018-06-11 12:50:00,39.54,39.59,39.52,39.57,72805.0,35.874,35.9193,35.8558,35.9012,72805.0
2018-06-11 12:55:00,39.57,39.6,39.54,39.54,61189.0,35.9012,35.9284,35.874,35.874,61189.0
2018-06-11 13:00:00,39.54,39.55,39.5,39.54,60396.0,35.874,35.883,35.8377,35.874,60396.0
2018-06-11 13:05:00,39.54,39.61,39.53,39.61,53978.0,35.874,35.9375,35.8649,35.9375,53978.0
2018-06-11 13:10:00,39.61,39.66,39.6,39.61,63868.0,35.9375,35.9828,35.9284,35.9375,63868.0
2018-06-11 13:15:00,39.61,39.62,39.59,39.62,66691.0,35.9375,35.9465,35.9193,35.9465,66691.0
2018-06-11 13:20:00,39.62,39.62,39.55,39.55,58874.0,35.9465,35.9465,35.883,35.883,58874.0
2018-06-11 13:25:00,39.55,39.58,39.55,39.56,63617.0,35.883,35.9102,35.883,35.8921,63617.0
2018-06-11 13:30:00,39.55,39.56,39.53,39.54,41935.0,35.883,35.8921,35.8649,35.874,41935.0
2018-06-11 13:35:00,39.54,39.54,39.51,39.52,26459.0,35.874,35.874,35.8467,35.8558,26459.0
2018-06-11 13:40:00,39.51,39.54,39.5,39.5,86732.0,35.8467,35.874,35.8377,35.8377,86732.0
2018-06-11 13:45:00,39.51,39.53,39.5,39.53,84735.0,35.8467,35.8649,35.8377,35.8649,84735.0
2018-06-11 13:50:00,39.53,39.56,39.5,39.51,45094.0,35.8649,35.8921,35.8377,35.8467,45094.0
2018-06-11 13:55:00,39.51,39.56,39.5,39.55,48216.0,35.8467,35.8921,35.8377,35.883,48216.0
2018-06-11 14:00:00,39.55,39.55,39.52,39.53,46008.0,35.883,35.883,35.8558,35.8649,46008.0
2018-06-11 14:05:00,39.54,39.54,39.51,39.53,33539.0,35.874,35.874,35.8467,35.8649,33539.0
2018-06-11 14:10:00,39.53,39.54,39.45,39.46,121388.0,35.8649,35.874,35.7923,35.8014,121388.0
2018-06-11 14:15:00,39.45,39.48,39.43,39.47,67390.0,35.7923,35.8195,35.7742,35.8104,67390.0
2018-06-11 14:20:00,39.46,39.47,39.42,39.43,44608.0,35.8014,35.8104,35.7651,35.7742,44608.0
2018-06-11 14:25:00,39.43,39.47,39.42,39.43,41088.0,35.7742,35.8104,35.7651,35.7742,41088.0
2018-06-11 14:30:00,39.42,39.43,39.38,39.38,71471.0,35.7651,35.7742,35.7288,35.7288,71471.0
2018-06-11 14:35:00,39.38,39.41,39.37,39.37,61064.0,35.7288,35.756,35.7197,35.7197,61064.0
2018-06-11 14:40:00,39.37,39.42,39.36,39.41,77154.0,35.7197,35.7651,35.7106,35.756,77154.0
2018-06-11 14:45:00,39.4,39.41,39.37,39.38,56572.0,35.7469,35.756,35.7197,35.7288,56572.0
2018-06-11 14:50:00,39.38,39.42,39.37,39.4,81727.0,35.7288,35.7651,35.7197,35.7469,81727.0
2018-06-11 14:55:00,39.39,39.43,39.39,39.43,40009.0,35.7379,35.7742,35.7379,35.7742,40009.0
2018-06-11 15:00:00,39.44,39.48,39.43,39.45,60969.0,35.7832,35.8195,35.7742,35.7923,60969.0
2018-06-11 15:05:00,39.45,39.55,39.45,39.55,72794.0,35.7923,35.883,35.7923,35.883,72794.0
2018-06-11 15:10:00,39.55,39.56,39.48,39.51,95036.0,35.883,35.8921,35.8195,35.8467,95036.0
2018-06-11 15:15:00,39.51,39.52,39.42,39.42,177817.0,35.8467,35.8558,35.7651,35.7651,177817.0
2018-06-11 15:20:00,39.43,39.48,39.41,39.44,140112.0,35.7742,35.8195,35.756,35.7832,140112.0
2018-06-11 15:25:00,39.44,39.45,39.43,39.45,71879.0,35.7832,35.7923,35.7742,35.7923,71879.0
2018-06-11 15:30:00,39.45,39.48,39.43,39.47,110313.0,35.7923,35.8195,35.7742,35.8104,110313.0
2018-06-11 15:35:00,39.47,39.48,39.46,39.48,76389.0,35.8104,35.8195,35.8014,35.8195,76389.0
2018-06-11 15:40:00,39.48,39.52,39.47,39.5,224829.0,35.8195,35.8558,35.8104,35.8377,224829.0
2018-06-11 15:45:00,39.5,39.51,39.49,39.51,137577.0,35.8377,35.8467,35.8286,35.8467,137577.0
2018-06-11 15:50:00,39.51,39.59,39.5,39.59,479586.0,35.8467,35.9193,35.8377,35.9193,479586.0
2018-06-11 15:55:00,39.59,39.67,39.58,39.64,534272.0,35.9193,35.9919,35.9102,35.9647,534272.0
2018-06-12 09:30:00,39.86,40.04,39.72,39.97,460238.0,36.1643,36.3276,36.0373,36.2641,460238.0
2018-06-12 09:35:00,39.98,40.0,39.73,39.79,333010.0,36.2732,36.2913,36.0463,36.1008,333010.0
2018-06-12 09:40:00,39.79,39.88,39.76,39.8,358392.0,36.1008,36.1824,36.0736,36.1099,358392.0
2018-06-12 09:45:00,39.82,39.83,39.74,39.75,116856.0,36.128,36.1371,36.0554,36.0645,116856.0
2018-06-12 09:50:00,39.74,39.93,39.7,39.87,323640.0,36.0554,36.2278,36.0191,36.1734,323640.0
2018-06-12 09:55:00,39.87,39.93,39.84,39.9,147468.0,36.1734,36.2278,36.1461,36.2006,147468.0
2018-06-12 10:00:00,39.91,39.96,39.86,39.91,152916.0,36.2097,36.255,36.1643,36.2097,152916.0
2018-06-12 10:05:00,39.91,39.95,39.85,39.93,254550.0,36.2097,36.2459,36.1552,36.2278,254550.0
2018-06-12 10:10:00,39.93,40.12,39.93,40.1,278504.0,36.2278,36.4002,36.2278,36.382,278504.0
2018-06-12 10:15:00,40.09,40.17,40.03,40.09,144163.0,36.373,36.4455,36.3185,36.373,144163.0
2018-06-12 10:20:00,40.08,40.2,40.07,40.17,170163.0,36.3639,36.4728,36.3548,36.4455,170163.0
2018-06-12 10:25:00,40.18,40.2,40.1,40.16,158818.0,36.4546,36.4728,36.382,36.4365,158818.0
2018-06-12 10:30:00,40.16,40.29,40.16,40.27,103915.0,36.4365,36.5544,36.4365,36.5363,103915.0
2018-06-12 10:35:00,40.26,40.29,40.19,40.26,149397.0,36.5272,36.5544,36.4637,36.5272,149397.0
2018-06-12 10:40:00,40.27,40.38,40.23,40.37,299103.0,36.5363,36.6361,36.5,36.627,299103.0
2018-06-12 10:45:00,40.38,40.57,40.38,40.48,375993.0,36.6361,36.8085,36.6361,36.7268,375993.0
2018-06-12 10:50:00,40.49,40.57,40.49,40.55,359658.0,36.7359,36.8085,36.7359,36.7903,359658.0
2018-06-12 10:55:00,40.55,40.55,40.4,40.5,163636.0,36.7903,36.7903,36.6542,36.7449,163636.0
2018-06-12 11:00:00,40.5,40.7,40.49,40.69,265980.0,36.7449,36.9264,36.7359,36.9173,265980.0
2018-06-12 11:05:00,40.69,40.79,40.68,40.76,191848.0,36.9173,37.0081,36.9083,36.9808,191848.0
2018-06-12 11:10:00,40.76,40.76,40.64,40.68,174306.0,36.9808,36.9808,36.872,36.9083,174306.0
2018-06-12 11:15:00,40.68,40.75,40.63,40.73,125061.0,36.9083,36.9718,36.8629,36.9536,125061.0
2018-06-12 11:20:00,40.73,40.78,40.72,40.74,114932.0,36.9536,36.999,36.9446,36.9627,114932.0
2018-06-12 11:25:00,40.75,40.85,40.73,40.84,176385.0,36.9718,37.0625,36.9536,37.0534,176385.0
2018-06-12 11:30:00,40.84,40.86,40.76,40.77,129040.0,37.0534,37.0716,36.9808,36.9899,129040.0
2018-06-12 11:35:00,40.77,40.8,40.73,40.77,119858.0,36.9899,37.0171,36.9536,36.9899,119858.0
2018-06-12 11:40:00,40.77,40.82,40.75,40.82,118988.0,36.9899,37.0353,36.9718,37.0353,118988.0
2018-06-12 11:45:00,40.81,40.85,40.71,40.76,81670.0,37.0262,37.0625,36.9355,36.9808,81670.0
2018-06-12 11:50:00,40.76,40.83,40.75,40.82,69696.0,36.9808,37.0444,36.9718,37.0353,69696.0
2018-06-12 11:55:00,40.82,40.85,40.8,40.83,57953.0,37.0353,37.0625,37.0171,37.0444,57953.0
2018-06-12 12:00:00,40.84,40.89,40.83,40.89,139010.0,37.0534,37.0988,37.0444,37.0988,139010.0
2018-06-12 12:05:00,40.89,40.94,40.86,40.94,159521.0,37.0988,37.1442,37.0716,37.1442,159521.0
2018-06-12 12:10:00,40.94,41.0,40.93,40.98,144768.0,37.1442,37.1986,37.1351,37.1804,144768.0
2018-06-12 12:15:00,40.99,41.0,40.94,40.94,155109.0,37.1895,37.1986,37.1442,37.1442,155109.0
2018-06-12 12:20:00,40.95,40.95,40.84,40.84,127907.0,37.1532,37.1532,37.0534,37.0534,127907.0
2018-06-12 12:25:00,40.84,41.0,40.84,40.99,98531.0,37.0534,37.1986,37.0534,37.1895,98531.0
2018-06-12 12:30:00,40.98,41.0,40.94,40.94,115936.0,37.1804,37.1986,37.1442,37.1442,115936.0
2018-06-12 12:35:00,40.94,40.99,40.94,40.96,73224.0,37.1442,37.1895,37.1442,37.1623,73224.0
2018-06-12 12:40:00,40.97,40.97,40.91,40.93,281457.0,37.1714,37.1714,37.1169,37.1351,281457.0
2018-06-12 12:45:00,40.93,40.94,40.9,40.91,294559.0,37.1351,37.1442,37.1079,37.1169,294559.0
2018-06-12 12:50:00,40.91,40.94,40.9,40.9,75648.0,37.1169,37.1442,37.1079,37.1079,75648.0
2018-06-12 12:55:00,40.9,40.91,40.87,40.89,88651.0,37.1079,37.1169,37.0806,37.0988,88651.0
2018-06-12 13:00:00,40.88,40.89,40.82,40.84,54866.0,37.0897,37.0988,37.0353,37.0534,54866.0
2018-06-12 13:05:00,40.84,40.89,40.83,40.87,46383.0,37.0534,37.0988,37.0444,37.0806,46383.0
2018-06-12 13:10:00,40.88,40.89,40.84,40.88,62285.0,37.0897,37.0988,37.0534,37.0897,62285.0
2018-06-12 13:15:00,40.88,41.05,40.88,40.96,383521.0,37.0897,37.244,37.0897,37.1623,383521.0
2018-06-12 13:20:00,40.96,41.0,40.94,41.0,48468.0,37.1623,37.1986,37.1442,37.1986,48468.0
2018-06-12 13:25:00,41.0,41.0,40.97,40.97,52155.0,37.1986,37.1986,37.1714,37.1714,52155.0
2018-06-12 13:30:00,40.97,40.98,40.93,40.95,70193.0,37.1714,37.1804,37.1351,37.1532,70193.0
2018-06-12 13:35:00,40.95,41.0,40.95,40.96,69617.0,37.1532,37.1986,37.1532,37.1623,69617.0
2018-06-12 13:40:00,40.96,40.96,40.9,40.96,64076.0,37.1623,37.1623,37.1079,37.1623,64076.0
2018-06-12 13:45:00,40.96,40.96,40.93,40.95,55926.0,37.1623,37.1623,37.1351,37.1532,55926.0
2018-06-12 13:50:00,40.96,41.0,40.95,41.0,62342.0,37.1623,37.1986,37.1532,37.1986,62342.0
2018-06-12 13:55:00,40.99,41.08,40.99,41.06,166944.0,37.1895,37.2712,37.1895,37.253,166944.0
2018-06-12 14:00:00,41.06,41.12,41.05,41.12,96688.0,37.253,37.3075,37.244,37.3075,96688.0
2018-06-12 14:05:00,41.11,41.18,41.11,41.17,133130.0,37.2984,37.3619,37.2984,37.3528,133130.0
2018-06-12 14:10:00,41.17,41.2,41.16,41.2,144266.0,37.3528,37.38,37.3438,37.38,144266.0
2018-06-12 14:15:00,41.2,41.2,41.09,41.16,154179.0,37.38,37.38,37.2802,37.3438,154179.0
2018-06-12 14:20:00,41.16,41.19,41.15,41.16,102235.0,37.3438,37.371,37.3347,37.3438,102235.0
2018-06-12 14:25:00,41.16,41.18,41.05,41.09,136748.0,37.3438,37.3619,37.244,37.2802,136748.0
2018-06-12 14:30:00,41.09,41.13,41.07,41.08,103186.0,37.2802,37.3165,37.2621,37.2712,103186.0
2018-06-12 14:35:00,41.08,41.08,41.03,41.08,113545.0,37.2712,37.2712,37.2258,37.2712,113545.0
2018-06-12 14:40:00,41.08,41.14,41.06,41.1,145459.0,37.2712,37.3256,37.253,37.2893,145459.0
2018-06-12 14:45:00,41.09,41.21,41.09,41.21,159555.0,37.2802,37.3891,37.2802,37.3891,159555.0
2018-06-12 14:50:00,41.2,41.3,41.2,41.29,249975.0,37.38,37.4708,37.38,37.4617,249975.0
2018-06-12 14:55:00,41.3,41.3,41.24,41.26,201022.0,37.4708,37.4708,37.4163,37.4345,201022.0
2018-06-12 15:00:00,41.26,41.27,41.19,41.27,229029.0,37.4345,37.4436,37.371,37.4436,229029.0
2018-06-12 15:05:00,41.26,41.3,41.25,41.29,89826.0,37.4345,37.4708,37.4254,37.4617,89826.0
2018-06-12 15:10:00,41.29,41.3,41.27,41.28,95210.0,37.4617,37.4708,37.4436,37.4526,95210.0
2018-06-12 15:15:00,41.29,41.29,41.18,41.19,159601.0,37.4617,37.4617,37.3619,37.371,159601.0
2018-06-12 15:20:00,41.18,41.22,41.14,41.15,103841.0,37.3619,37.3982,37.3256,37.3347,103841.0
2018-06-12 15:25:00,41.15,41.32,41.14,41.3,169010.0,37.3347,37.4889,37.3256,37.4708,169010.0
2018-06-12 15:30:00,41.3,41.31,41.26,41.28,216231.0,37.4708,37.4798,37.4345,37.4526,216231.0
2018-06-12 15:35:00,41.28,41.29,41.26,41.26,198105.0,37.4526,37.4617,37.4345,37.4345,198105.0
2018-06-12 15:40:00,41.26,41.29,41.23,41.25,319893.0,37.4345,37.4617,37.4073,37.4254,319893.0
2018-06-12 15:45:00,41.26,41.33,41.25,41.33,317717.0,37.4345,37.498,37.4254,37.498,317717.0
2018-06-12 15:50:00,41.33,41.43,41.32,41.4,581846.0,37.498,37.5887,37.4889,37.5615,581846.0
2018-06-12 15:55:00,41.4,41.47,41.39,41.47,799879.0,37.5615,37.625,37.5524,37.625,799879.0
2018-06-13 09:30:00,41.46,41.5,40.84,40.98,907876.0,37.6159,37.6522,37.0534,37.1804,907876.0
2018-06-13 09:35:00,40.99,41.1,40.94,41.04,338954.0,37.1895,37.2893,37.1442,37.2349,338954.0
2018-06-13 09:40:00,41.04,41.04,40.64,40.65,301533.0,37.2349,37.2349,36.872,36.881,301533.0
2018-06-13 09:45:00,40.64,41.08,40.56,40.99,307209.0,36.872,37.2712,36.7994,37.1895,307209.0
2018-06-13 09:50:00,41.0,41.0,40.72,40.8,273939.0,37.1986,37.1986,36.9446,37.0171,273939.0
2018-06-13 09:55:00,40.8,40.89,40.63,40.85,196674.0,37.0171,37.0988,36.8629,37.0625,196674.0
2018-06-13 10:00:00,40.85,41.05,40.83,41.03,260218.0,37.0625,37.244,37.0444,37.2258,260218.0
2018-06-13 10:05:00,41.04,41.18,40.99,41.17,215757.0,37.2349,37.3619,37.1895,37.3528,215757.0
2018-06-13 10:10:00,41.17,41.41,41.17,41.41,252597.0,37.3528,37.5706,37.3528,37.5706,252597.0
2018-06-13 10:15:00,41.4,41.5,41.33,41.48,176282.0,37.5615,37.6522,37.498,37.6341,176282.0
2018-06-13 10:20:00,41.49,41.5,41.45,41.48,226058.0,37.6432,37.6522,37.6069,37.6341,226058.0
2018-06-13 10:25:00,41.49,41.57,41.37,41.45,298266.0,37.6432,37.7157,37.5343,37.6069,298266.0
2018-06-13 10:30:00,41.45,41.47,41.24,41.24,156539.0,37.6069,37.625,37.4163,37.4163,156539.0
2018-06-13 10:35:00,41.24,41.34,41.13,41.18,166658.0,37.4163,37.5071,37.3165,37.3619,166658.0
2018-06-13 10:40:00,41.18,41.25,41.14,41.22,107764.0,37.3619,37.4254,37.3256,37.3982,107764.0
2018-06-13 10:45:00,41.22,41.28,41.16,41.27,100017.0,37.3982,37.4526,37.3438,37.4436,100017.0
2018-06-13 10:50:00,41.27,41.35,41.25,41.34,97087.0,37.4436,37.5161,37.4254,37.5071,97087.0
2018-06-13 10:55:00,41.34,41.39,41.21,41.26,118190.0,37.5071,37.5524,37.3891,37.4345,118190.0
2018-06-13 11:00:00,41.27,41.39,41.24,41.38,88341.0,37.4436,37.5524,37.4163,37.5434,88341.0
2018-06-13 11:05:00,41.37,41.39,41.24,41.33,106848.0,37.5343,37.5524,37.4163,37.498,106848.0
2018-06-13 11:10:00,41.33,41.38,41.26,41.33,219467.0,37.498,37.5434,37.4345,37.498,219467.0
2018-06-13 11:15:00,41.34,41.41,41.32,41.37,235809.0,37.5071,37.5706,37.4889,37.5343,235809.0
2018-06-13 11:20:00,41.37,41.43,41.36,41.43,137942.0,37.5343,37.5887,37.5252,37.5887,137942.0
2018-06-13 11:25:00,41.43,41.48,41.42,41.42,116740.0,37.5887,37.6341,37.5796,37.5796,116740.0
2018-06-13 11:30:00,41.43,41.5,41.42,41.45,117369.0,37.5887,37.6522,37.5796,37.6069,117369.0
2018-06-13 11:35:00,41.45,41.69,41.44,41.69,430788.0,37.6069,37.8246,37.5978,37.8246,430788.0
2018-06-13 11:40:00,41.69,41.73,41.65,41.71,237592.0,37.8246,37.8609,37.7883,37.8428,237592.0
2018-06-13 11:45:00,41.71,41.72,41.6,41.68,147591.0,37.8428,37.8518,37.743,37.8155,147591.0
2018-06-13 11:50:00,41.68,41.73,41.66,41.67,235776.0,37.8155,37.8609,37.7974,37.8065,235776.0
2018-06-13 11:55:00,41.68,41.69,41.58,41.59,147384.0,37.8155,37.8246,37.7248,37.7339,147384.0
2018-06-13 12:00:00,41.58,41.63,41.58,41.6,186417.0,37.7248,37.7702,37.7248,37.743,186417.0
2018-06-13 12:05:00,41.6,41.63,41.57,41.59,136465.0,37.743,37.7702,37.7157,37.7339,136465.0
2018-06-13 12:10:00,41.59,41.68,41.58,41.66,215050.0,37.7339,37.8155,37.7248,37.7974,215050.0
2018-06-13 12:15:00,41.66,41.88,41.66,41.83,468014.0,37.7974,37.997,37.7974,37.9516,468014.0
2018-06-13 12:20:00,41.83,41.84,41.74,41.75,125859.0,37.9516,37.9607,37.87,37.8791,125859.0
2018-06-13 12:25:00,41.75,41.75,41.67,41.69,106347.0,37.8791,37.8791,37.8065,37.8246,106347.0
2018-06-13 12:30:00,41.7,41.71,41.65,41.67,108895.0,37.8337,37.8428,37.7883,37.8065,108895.0
2018-06-13 12:35:00,41.68,41.71,41.67,41.71,89377.0,37.8155,37.8428,37.8065,37.8428,89377.0
2018-06-13 12:40:00,41.7,41.71,41.65,41.67,63323.0,37.8337,37.8428,37.7883,37.8065,63323.0
2018-06-13 12:45:00,41.66,41.68,41.64,41.67,74832.0,37.7974,37.8155,37.7793,37.8065,74832.0
2018-06-13 12:50:00,41.66,41.66,41.59,41.6,73469.0,37.7974,37.7974,37.7339,37.743,73469.0
2018-06-13 12:55:00,41.6,41.63,41.59,41.6,57028.0,37.743,37.7702,37.7339,37.743,57028.0
2018-06-13 13:00:00,41.59,41.72,41.57,41.7,244992.0,37.7339,37.8518,37.7157,37.8337,244992.0
2018-06-13 13:05:00,41.7,41.7,41.61,41.64,94199.0,37.8337,37.8337,37.752,37.7793,94199.0
2018-06-13 13:10:00,41.65,41.65,41.56,41.57,163792.0,37.7883,37.7883,37.7067,37.7157,163792.0
2018-06-13 13:15:00,41.57,41.57,41.54,41.57,103458.0,37.7157,37.7157,37.6885,37.7157,103458.0
2018-06-13 13:20:00,41.57,41.62,41.55,41.57,69326.0,37.7157,37.7611,37.6976,37.7157,69326.0
2018-06-13 13:25:00,41.57,41.61,41.55,41.56,62541.0,37.7157,37.752,37.6976,37.7067,62541.0
2018-06-13 13:30:00,41.57,41.59,41.52,41.57,55840.0,37.7157,37.7339,37.6704,37.7157,55840.0
2018-06-13 13:35:00,41.57,41.61,41.56,41.6,51738.0,37.7157,37.752,37.7067,37.743,51738.0
2018-06-13 13:40:00,41.59,41.6,41.53,41.55,79125.0,37.7339,37.743,37.6795,37.6976,79125.0
2018-06-13 13:45:00,41.55,41.57,41.52,41.53,44191.0,37.6976,37.7157,37.6704,37.6795,44191.0
2018-06-13 13:50:00,41.52,41.57,41.51,41.57,66925.0,37.6704,37.7157,37.6613,37.7157,66925.0
2018-06-13 13:55:00,41.57,41.58,41.49,41.52,124149.0,37.7157,37.7248,37.6432,37.6704,124149.0
2018-06-13 14:00:00,41.51,41.55,41.42,41.46,105746.0,37.6613,37.6976,37.5796,37.6159,105746.0
2018-06-13 14:05:00,41.46,41.49,41.28,41.32,162857.0,37.6159,37.6432,37.4526,37.4889,162857.0
2018-06-13 14:10:00,41.31,41.37,41.27,41.35,296301.0,37.4798,37.5343,37.4436,37.5161,296301.0
2018-06-13 14:15:00,41.35,41.43,41.33,41.35,109290.0,37.5161,37.5887,37.498,37.5161,109290.0
2018-06-13 14:20:00,41.36,41.37,41.2,41.21,167044.0,37.5252,37.5343,37.38,37.3891,167044.0
2018-06-13 14:25:00,41.21,41.26,41.21,41.23,162647.0,37.3891,37.4345,37.3891,37.4073,162647.0
2018-06-13 14:30:00,41.22,41.23,41.06,41.22,174195.0,37.3982,37.4073,37.253,37.3982,174195.0
2018-06-13 14:35:00,41.21,41.26,41.19,41.24,95805.0,37.3891,37.4345,37.371,37.4163,95805.0
2018-06-13 14:40:00,41.24,41.29,41.2,41.2,104734.0,37.4163,37.4617,37.38,37.38,104734.0
2018-06-13 14:45:00,41.2,41.2,41.12,41.18,100522.0,37.38,37.38,37.3075,37.3619,100522.0
2018-06-13 14:50:00,41.17,41.26,41.17,41.24,85858.0,37.3528,37.4345,37.3528,37.4163,85858.0
2018-06-13 14:55:00,41.24,41.39,41.24,41.38,96537.0,37.4163,37.5524,37.4163,37.5434,96537.0
2018-06-13 15:00:00,41.38,41.53,41.38,41.51,150947.0,37.5434,37.6795,37.5434,37.6613,150947.0
2018-06-13 15:05:00,41.51,41.54,41.45,41.48,134906.0,37.6613,37.6885,37.6069,37.6341,134906.0
2018-06-13 15:10:00,41.48,41.54,41.42,41.5,115439.0,37.6341,37.6885,37.5796,37.6522,115439.0
2018-06-13 15:15:00,41.51,41.51,41.44,41.47,60437.0,37.6613,37.6613,37.5978,37.625,60437.0
2018-06-13 15:20:00,41.48,41.5,41.46,41.47,63484.0,37.6341,37.6522,37.6159,37.625,63484.0
2018-06-13 15:25:00,41.47,41.5,41.31,41.35,121864.0,37.625,37.6522,37.4798,37.5161,121864.0
2018-06-13 15:30:00,41.35,41.39,41.32,41.38,76927.0,37.5161,37.5524,37.4889,37.5434,76927.0
2018-06-13 15:35:00,41.36,41.38,41.24,41.26,144078.0,37.5252,37.5434,37.4163,37.4345,144078.0
2018-06-13 15:40:00,41.26,41.3,41.24,41.29,152282.0,37.4345,37.4708,37.4163,37.4617,152282.0
2018-06-13 15:45:00,41.28,41.29,41.17,41.17,220301.0,37.4526,37.4617,37.3528,37.3528,220301.0
2018-06-13 15:50:00,41.17,41.3,41.15,41.27,259192.0,37.3528,37.4708,37.3347,37.4436,259192.0
2018-06-13 15:55:00,41.26,41.31,41.22,41.24,425792.0,37.4345,37.4798,37.3982,37.4163,425792.0
2018-06-14 09:30:00,41.23,41.82,41.11,41.82,746281.0,37.4073,37.9426,37.2984,37.9426,746281.0
2018-06-14 09:35:00,41.81,42.26,41.8,42.25,1242911.0,37.9335,38.3418,37.9244,38.3327,1242911.0
2018-06-14 09:40:00,42.26,42.33,42.05,42.09,704853.0,38.3418,38.4053,38.1512,38.1875,704853.0
2018-06-14 09:45:00,42.09,42.23,42.07,42.18,518549.0,38.1875,38.3145,38.1694,38.2692,518549.0
2018-06-14 09:50:00,42.18,42.46,42.15,42.28,550891.0,38.2692,38.5232,38.242,38.3599,550891.0
2018-06-14 09:55:00,42.28,42.33,42.18,42.29,470583.0,38.3599,38.4053,38.2692,38.369,470583.0
2018-06-14 10:00:00,42.29,42.5,42.29,42.43,906132.0,38.369,38.5595,38.369,38.496,906132.0
2018-06-14 10:05:00,42.44,42.63,42.39,42.63,808527.0,38.5051,38.6775,38.4597,38.6775,808527.0
2018-06-14 10:10:00,42.64,42.77,42.6,42.71,454655.0,38.6865,38.8045,38.6502,38.75,454655.0
2018-06-14 10:15:00,42.71,42.79,42.64,42.72,336194.0,38.75,38.8226,38.6865,38.7591,336194.0
2018-06-14 10:20:00,42.72,43.0,42.71,42.99,728032.0,38.7591,39.0132,38.75,39.0041,728032.0
2018-06-14 10:25:00,42.99,43.0,42.78,42.84,483669.0,39.0041,39.0132,38.8136,38.868,483669.0
2018-06-14 10:30:00,42.85,42.91,42.73,42.75,494006.0,38.8771,38.9315,38.7682,38.7863,494006.0
2018-06-14 10:35:00,42.74,42.76,42.67,42.74,324521.0,38.7773,38.7954,38.7138,38.7773,324521.0
2018-06-14 10:40:00,42.74,42.75,42.61,42.62,204857.0,38.7773,38.7863,38.6593,38.6684,204857.0
2018-06-14 10:45:00,42.63,42.82,42.62,42.82,387811.0,38.6775,38.8498,38.6684,38.8498,387811.0
2018-06-14 10:50:00,42.82,42.92,42.81,42.86,273396.0,38.8498,38.9406,38.8408,38.8861,273396.0
2018-06-14 10:55:00,42.86,42.86,42.69,42.73,306386.0,38.8861,38.8861,38.7319,38.7682,306386.0
2018-06-14 11:00:00,42.73,42.78,42.62,42.71,218959.0,38.7682,38.8136,38.6684,38.75,218959.0
2018-06-14 11:05:00,42.71,42.79,42.64,42.73,302586.0,38.75,38.8226,38.6865,38.7682,302586.0
2018-06-14 11:10:00,42.73,42.81,42.69,42.79,200226.0,38.7682,38.8408,38.7319,38.8226,200226.0
2018-06-14 11:15:00,42.78,42.85,42.77,42.77,181367.0,38.8136,38.8771,38.8045,38.8045,181367.0
2018-06-14 11:20:00,42.78,42.86,42.78,42.86,364995.0,38.8136,38.8861,38.8136,38.8861,364995.0
2018-06-14 11:25:00,42.86,42.87,42.8,42.84,132110.0,38.8861,38.8952,38.8317,38.868,132110.0
2018-06-14 11:30:00,42.84,42.99,42.84,42.98,203290.0,38.868,39.0041,38.868,38.995,203290.0
2018-06-14 11:35:00,42.99,43.29,42.85,43.19,937560.0,39.0041,39.2763,38.8771,39.1855,937560.0
2018-06-14 11:40:00,43.19,43.19,43.02,43.02,216132.0,39.1855,39.1855,39.0313,39.0313,216132.0
2018-06-14 11:45:00,43.03,43.29,43.02,43.26,207053.0,39.0404,39.2763,39.0313,39.249,207053.0
2018-06-14 11:50:00,43.26,43.45,43.23,43.45,282657.0,39.249,39.4214,39.2218,39.4214,282657.0
2018-06-14 11:55:00,43.44,43.45,43.29,43.43,293934.0,39.4124,39.4214,39.2763,39.4033,293934.0
2018-06-14 12:00:00,43.44,43.45,43.29,43.35,191950.0,39.4124,39.4214,39.2763,39.3307,191950.0
2018-06-14 12:05:00,43.35,43.36,43.29,43.32,259476.0,39.3307,39.3398,39.2763,39.3035,259476.0
2018-06-14 12:10:00,43.32,43.47,43.29,43.42,254789.0,39.3035,39.4396,39.2763,39.3942,254789.0
2018-06-14 12:15:00,43.42,43.42,43.31,43.34,138940.0,39.3942,39.3942,39.2944,39.3216,138940.0
2018-06-14 12:20:00,43.34,43.43,43.3,43.36,119981.0,39.3216,39.4033,39.2853,39.3398,119981.0
2018-06-14 12:25:00,43.36,43.44,43.34,43.37,172224.0,39.3398,39.4124,39.3216,39.3489,172224.0
2018-06-14 12:30:00,43.37,43.47,43.35,43.47,193413.0,39.3489,39.4396,39.3307,39.4396,193413.0
2018-06-14 12:35:00,43.47,43.5,43.41,43.42,158397.0,39.4396,39.4668,39.3851,39.3942,158397.0
2018-06-14 12:40:00,43.43,43.43,43.31,43.34,239165.0,39.4033,39.4033,39.2944,39.3216,239165.0
2018-06-14 12:45:00,43.35,43.42,43.31,43.41,113285.0,39.3307,39.3942,39.2944,39.3851,113285.0
2018-06-14 12:50:00,43.41,43.45,43.38,43.45,72385.0,39.3851,39.4214,39.3579,39.4214,72385.0
2018-06-14 12:55:00,43.45,43.45,43.41,43.43,84677.0,39.4214,39.4214,39.3851,39.4033,84677.0
2018-06-14 13:00:00,43.44,43.47,43.39,43.47,63295.0,39.4124,39.4396,39.367,39.4396,63295.0
2018-06-14 13:05:00,43.47,43.64,43.46,43.63,289329.0,39.4396,39.5938,39.4305,39.5847,289329.0
2018-06-14 13:10:00,43.64,43.78,43.63,43.75,209764.0,39.5938,39.7208,39.5847,39.6936,209764.0
2018-06-14 13:15:00,43.75,43.8,43.65,43.73,162686.0,39.6936,39.739,39.6029,39.6755,162686.0
2018-06-14 13:20:00,43.73,43.75,43.62,43.68,116699.0,39.6755,39.6936,39.5757,39.6301,116699.0
2018-06-14 13:25:00,43.69,43.74,43.65,43.68,183871.0,39.6392,39.6845,39.6029,39.6301,183871.0
2018-06-14 13:30:00,43.68,43.75,43.61,43.69,223350.0,39.6301,39.6936,39.5666,39.6392,223350.0
2018-06-14 13:35:00,43.69,43.74,43.65,43.72,147720.0,39.6392,39.6845,39.6029,39.6664,147720.0
2018-06-14 13:40:00,43.71,43.75,43.66,43.75,108568.0,39.6573,39.6936,39.612,39.6936,108568.0
2018-06-14 13:45:00,43.75,43.79,43.74,43.77,130287.0,39.6936,39.7299,39.6845,39.7118,130287.0
2018-06-14 13:50:00,43.77,43.88,43.74,43.88,189947.0,39.7118,39.8116,39.6845,39.8116,189947.0
2018-06-14 13:55:00,43.88,43.89,43.78,43.8,137104.0,39.8116,39.8206,39.7208,39.739,137104.0
2018-06-14 14:00:00,43.8,43.82,43.76,43.77,168284.0,39.739,39.7571,39.7027,39.7118,168284.0
2018-06-14 14:05:00,43.77,43.78,43.74,43.75,165499.0,39.7118,39.7208,39.6845,39.6936,165499.0
2018-06-14 14:10:00,43.74,43.75,43.65,43.72,286425.0,39.6845,39.6936,39.6029,39.6664,286425.0
2018-06-14 14:15:00,43.72,43.75,43.67,43.7,154193.0,39.6664,39.6936,39.621,39.6483,154193.0
2018-06-14 14:20:00,43.71,43.73,43.68,43.68,133737.0,39.6573,39.6755,39.6301,39.6301,133737.0
2018-06-14 14:25:00,43.69,43.72,43.66,43.7,204577.0,39.6392,39.6664,39.612,39.6483,204577.0
2018-06-14 14:30:00,43.7,43.75,43.66,43.68,180125.0,39.6483,39.6936,39.612,39.6301,180125.0
2018-06-14 14:35:00,43.68,43.72,43.57,43.58,143930.0,39.6301,39.6664,39.5303,39.5394,143930.0
2018-06-14 14:40:00,43.58,43.68,43.55,43.56,278013.0,39.5394,39.6301,39.5122,39.5212,278013.0
2018-06-14 14:45:00,43.56,43.58,43.48,43.48,263655.0,39.5212,39.5394,39.4487,39.4487,263655.0
2018-06-14 14:50:00,43.48,43.63,43.47,43.6,238401.0,39.4487,39.5847,39.4396,39.5575,238401.0
2018-06-14 14:55:00,43.6,43.67,43.56,43.61,247018.0,39.5575,39.621,39.5212,39.5666,247018.0
2018-06-14 15:00:00,43.61,43.71,43.54,43.7,207849.0,39.5666,39.6573,39.5031,39.6483,207849.0
2018-06-14 15:05:00,43.7,43.75,43.62,43.67,230384.0,39.6483,39.6936,39.5757,39.621,230384.0
2018-06-14 15:10:00,43.67,43.75,43.62,43.71,230402.0,39.621,39.6936,39.5757,39.6573,230402.0
2018-06-14 15:15:00,43.72,43.83,43.68,43.79,276179.0,39.6664,39.7662,39.6301,39.7299,276179.0
2018-06-14 15:20:00,43.79,43.93,43.78,43.91,245630.0,39.7299,39.8569,39.7208,39.8388,245630.0
2018-06-14 15:25:00,43.91,43.95,43.86,43.95,169045.0,39.8388,39.8751,39.7934,39.8751,169045.0
2018-06-14 15:30:00,43.95,43.96,43.89,43.91,272663.0,39.8751,39.8841,39.8206,39.8388,272663.0
2018-06-14 15:35:00,43.91,43.96,43.8,43.86,317961.0,39.8388,39.8841,39.739,39.7934,317961.0
2018-06-14 15:40:00,43.86,43.9,43.84,43.84,255409.0,39.7934,39.8297,39.7753,39.7753,255409.0
2018-06-14 15:45:00,43.84,43.86,43.77,43.85,413996.0,39.7753,39.7934,39.7118,39.7843,413996.0
2018-06-14 15:50:00,43.84,43.85,43.71,43.76,720849.0,39.7753,39.7843,39.6573,39.7027,720849.0
2018-06-14 15:55:00,43.77,43.85,43.74,43.75,882861.0,39.7118,39.7843,39.6845,39.6936,882861.0
2018-06-15 09:30:00,42.81,42.92,42.05,42.23,1831309.0,38.8408,38.9406,38.1512,38.3145,1831309.0
2018-06-15 09:35:00,42.22,42.89,42.2,42.78,536995.0,38.3055,38.9134,38.2873,38.8136,536995.0
2018-06-15 09:40:00,42.79,42.83,42.65,42.75,463043.0,38.8226,38.8589,38.6956,38.7863,463043.0
2018-06-15 09:45:00,42.73,43.23,42.65,43.22,459707.0,38.7682,39.2218,38.6956,39.2128,459707.0
2018-06-15 09:50:00,43.22,43.61,43.1,43.53,628742.0,39.2128,39.5666,39.1039,39.494,628742.0
2018-06-15 09:55:00,43.53,43.88,43.5,43.83,668564.0,39.494,39.8116,39.4668,39.7662,668564.0
2018-06-15 10:00:00,43.82,43.87,43.62,43.72,590949.0,39.7571,39.8025,39.5757,39.6664,590949.0
2018-06-15 10:05:00,43.73,43.75,43.62,43.67,178346.0,39.6755,39.6936,39.5757,39.621,178346.0
2018-06-15 10:10:00,43.66,43.67,43.52,43.54,223622.0,39.612,39.621,39.4849,39.5031,223622.0
2018-06-15 10:15:00,43.55,43.55,43.42,43.54,232222.0,39.5122,39.5122,39.3942,39.5031,232222.0
2018-06-15 10:20:00,43.54,43.7,43.53,43.61,146984.0,39.5031,39.6483,39.494,39.5666,146984.0
2018-06-15 10:25:00,43.61,43.61,43.52,43.52,146674.0,39.5666,39.5666,39.4849,39.4849,146674.0
2018-06-15 10:30:00,43.53,43.53,43.22,43.23,279247.0,39.494,39.494,39.2128,39.2218,279247.0
2018-06-15 10:35:00,43.23,43.24,43.09,43.2,252409.0,39.2218,39.2309,39.0948,39.1946,252409.0
2018-06-15 10:40:00,43.2,43.43,43.18,43.43,294474.0,39.1946,39.4033,39.1765,39.4033,294474.0
2018-06-15 10:45:00,43.44,43.48,43.37,43.47,167023.0,39.4124,39.4487,39.3489,39.4396,167023.0
2018-06-15 10:50:00,43.48,43.5,43.42,43.48,143927.0,39.4487,39.4668,39.3942,39.4487,143927.0
2018-06-15 10:55:00,43.48,43.57,43.44,43.57,185794.0,39.4487,39.5303,39.4124,39.5303,185794.0
2018-06-15 11:00:00,43.57,43.61,43.38,43.48,136291.0,39.5303,39.5666,39.3579,39.4487,136291.0
2018-06-15 11:05:00,43.49,43.5,43.37,43.49,138707.0,39.4577,39.4668,39.3489,39.4577,138707.0
2018-06-15 11:10:00,43.49,43.56,43.48,43.54,112847.0,39.4577,39.5212,39.4487,39.5031,112847.0
2018-06-15 11:15:00,43.55,43.55,43.38,43.39,156332.0,39.5122,39.5122,39.3579,39.367,156332.0
2018-06-15 11:20:00,43.38,43.38,43.31,43.37,97471.0,39.3579,39.3579,39.2944,39.3489,97471.0
2018-06-15 11:25:00,43.37,43.38,43.26,43.33,159931.0,39.3489,39.3579,39.249,39.3126,159931.0
2018-06-15 11:30:00,43.33,43.38,43.3,43.33,264236.0,39.3126,39.3579,39.2853,39.3126,264236.0
2018-06-15 11:35:00,43.33,43.35,43.31,43.34,112812.0,39.3126,39.3307,39.2944,39.3216,112812.0
2018-06-15 11:40:00,43.34,43.41,43.33,43.41,156049.0,39.3216,39.3851,39.3126,39.3851,156049.0
2018-06-15 11:45:00,43.41,43.47,43.36,43.41,100619.0,39.3851,39.4396,39.3398,39.3851,100619.0
2018-06-15 11:50:00,43.41,43.44,43.35,43.44,88670.0,39.3851,39.4124,39.3307,39.4124,88670.0
2018-06-15 11:55:00,43.44,43.49,43.41,43.45,80188.0,39.4124,39.4577,39.3851,39.4214,80188.0
2018-06-15 12:00:00,43.45,43.5,43.42,43.47,73158.0,39.4214,39.4668,39.3942,39.4396,73158.0
2018-06-15 12:05:00,43.47,43.47,43.41,43.42,65974.0,39.4396,39.4396,39.3851,39.3942,65974.0
2018-06-15 12:10:00,43.42,43.44,43.39,43.43,116214.0,39.3942,39.4124,39.367,39.4033,116214.0
2018-06-15 12:15:00,43.43,43.44,43.39,43.42,58146.0,39.4033,39.4124,39.367,39.3942,58146.0
2018-06-15 12:20:00,43.43,43.49,43.41,43.49,117487.0,39.4033,39.4577,39.3851,39.4577,117487.0
2018-06-15 12:25:00,43.49,43.5,43.42,43.46,204758.0,39.4577,39.4668,39.3942,39.4305,204758.0
2018-06-15 12:30:00,43.46,43.53,43.46,43.52,72013.0,39.4305,39.494,39.4305,39.4849,72013.0
2018-06-15 12:35:00,43.52,43.54,43.49,43.53,75035.0,39.4849,39.5031,39.4577,39.494,75035.0
2018-06-15 12:40:00,43.54,43.55,43.46,43.46,64642.0,39.5031,39.5122,39.4305,39.4305,64642.0
2018-06-15 12:45:00,43.46,43.52,43.43,43.52,60059.0,39.4305,39.4849,39.4033,39.4849,60059.0
2018-06-15 12:50:00,43.51,43.54,43.5,43.53,54511.0,39.4759,39.5031,39.4668,39.494,54511.0
2018-06-15 12:55:00,43.54,43.68,43.54,43.68,120712.0,39.5031,39.6301,39.5031,39.6301,120712.0
2018-06-15 13:00:00,43.69,43.75,43.66,43.68,263532.0,39.6392,39.6936,39.612,39.6301,263532.0
2018-06-15 13:05:00,43.68,43.75,43.65,43.66,106771.0,39.6301,39.6936,39.6029,39.612,106771.0
2018-06-15 13:10:00,43.66,43.67,43.56,43.58,82709.0,39.612,39.621,39.5212,39.5394,82709.0
2018-06-15 13:15:00,43.59,43.59,43.53,43.54,77260.0,39.5485,39.5485,39.494,39.5031,77260.0
2018-06-15 13:20:00,43.54,43.58,43.54,43.57,49279.0,39.5031,39.5394,39.5031,39.5303,49279.0
2018-06-15 13:25:00,43.57,43.6,43.53,43.59,65119.0,39.5303,39.5575,39.494,39.5485,65119.0
2018-06-15 13:30:00,43.59,43.59,43.5,43.52,73492.0,39.5485,39.5485,39.4668,39.4849,73492.0
2018-06-15 13:35:00,43.52,43.58,43.51,43.58,72227.0,39.4849,39.5394,39.4759,39.5394,72227.0
2018-06-15 13:40:00,43.58,43.58,43.5,43.55,133967.0,39.5394,39.5394,39.4668,39.5122,133967.0
2018-06-15 13:45:00,43.55,43.56,43.49,43.52,93759.0,39.5122,39.5212,39.4577,39.4849,93759.0
2018-06-15 13:50:00,43.52,43.56,43.5,43.53,58077.0,39.4849,39.5212,39.4668,39.494,58077.0
2018-06-15 13:55:00,43.53,43.59,43.5,43.57,69501.0,39.494,39.5485,39.4668,39.5303,69501.0
2018-06-15 14:00:00,43.57,43.59,43.48,43.54,167163.0,39.5303,39.5485,39.4487,39.5031,167163.0
2018-06-15 14:05:00,43.54,43.66,43.53,43.65,118740.0,39.5031,39.612,39.494,39.6029,118740.0
2018-06-15 14:10:00,43.65,43.65,43.58,43.62,68362.0,39.6029,39.6029,39.5394,39.5757,68362.0
2018-06-15 14:15:00,43.61,43.62,43.56,43.59,62734.0,39.5666,39.5757,39.5212,39.5485,62734.0
2018-06-15 14:20:00,43.6,43.65,43.58,43.58,108543.0,39.5575,39.6029,39.5394,39.5394,108543.0
2018-06-15 14:25:00,43.58,43.62,43.58,43.61,68639.0,39.5394,39.5757,39.5394,39.5666,68639.0
2018-06-15 14:30:00,43.62,43.71,43.61,43.68,132760.0,39.5757,39.6573,39.5666,39.6301,132760.0
2018-06-15 14:35:00,43.67,43.72,43.64,43.71,73783.0,39.621,39.6664,39.5938,39.6573,73783.0
2018-06-15 14:40:00,43.71,43.72,43.67,43.69,66121.0,39.6573,39.6664,39.621,39.6392,66121.0
2018-06-15 14:45:00,43.69,43.71,43.65,43.66,64344.0,39.6392,39.6573,39.6029,39.612,64344.0
2018-06-15 14:50:00,43.66,43.71,43.65,43.7,97143.0,39.612,39.6573,39.6029,39.6483,97143.0
2018-06-15 14:55:00,43.7,43.72,43.69,43.71,85846.0,39.6483,39.6664,39.6392,39.6573,85846.0
2018-06-15 15:00:00,43.72,43.74,43.69,43.7,94614.0,39.6664,39.6845,39.6392,39.6483,94614.0
2018-06-15 15:05:00,43.7,43.73,43.68,43.69,135190.0,39.6483,39.6755,39.6301,39.6392,135190.0
2018-06-15 15:10:00,43.69,43.71,43.68,43.7,136250.0,39.6392,39.6573,39.6301,39.6483,136250.0
2018-06-15 15:15:00,43.7,43.71,43.69,43.71,88079.0,39.6483,39.6573,39.6392,39.6573,88079.0
2018-06-15 15:20:00,43.72,43.72,43.57,43.59,192194.0,39.6664,39.6664,39.5303,39.5485,192194.0
2018-06-15 15:25:00,43.59,43.65,43.59,43.64,135861.0,39.5485,39.6029,39.5485,39.5938,135861.0
2018-06-15 15:30:00,43.64,43.65,43.59,43.62,176511.0,39.5938,39.6029,39.5485,39.5757,176511.0
2018-06-15 15:35:00,43.62,43.65,43.58,43.62,125029.0,39.5757,39.6029,39.5394,39.5757,125029.0
2018-06-15 15:40:00,43.61,43.7,43.61,43.68,267474.0,39.5666,39.6483,39.5666,39.6301,267474.0
2018-06-15 15:45:00,43.67,43.76,43.66,43.74,299668.0,39.621,39.7027,39.612,39.6845,299668.0
2018-06-15 15:50:00,43.74,43.75,43.55,43.61,511519.0,39.6845,39.6936,39.5122,39.5666,511519.0
2018-06-15 15:55:00,43.61,43.66,43.59,43.63,838580.0,39.5666,39.612,39.5485,39.5847,838580.0
2018-06-18 09:30:00,45.04,45.07,43.66,44.23,5412666.0,40.864,40.8912,39.612,40.1291,5412666.0
2018-06-18 09:35:00,44.24,44.7,44.02,44.65,1470640.0,40.1382,40.5555,39.9386,40.5102,1470640.0
2018-06-18 09:40:00,44.67,45.05,44.57,45.01,1753523.0,40.5283,40.8731,40.4376,40.8368,1753523.0
2018-06-18 09:45:00,45.0,45.23,44.67,44.98,1715669.0,40.8277,41.0364,40.5283,40.8096,1715669.0
2018-06-18 09:50:00,44.98,45.21,44.96,45.06,943183.0,40.8096,41.0183,40.7914,40.8822,943183.0
2018-06-18 09:55:00,45.07,45.1,44.77,44.8,836346.0,40.8912,40.9184,40.619,40.6463,836346.0
2018-06-18 10:00:00,44.79,44.86,44.53,44.71,829149.0,40.6372,40.7007,40.4013,40.5646,829149.0
2018-06-18 10:05:00,44.71,45.0,44.7,44.78,784961.0,40.5646,40.8277,40.5555,40.6281,784961.0
2018-06-18 10:10:00,44.78,44.8,44.65,44.69,667941.0,40.6281,40.6463,40.5102,40.5465,667941.0
2018-06-18 10:15:00,44.7,44.75,44.56,44.61,623907.0,40.5555,40.6009,40.4285,40.4739,623907.0
2018-06-18 10:20:00,44.61,44.61,44.36,44.5,799977.0,40.4739,40.4739,40.2471,40.3741,799977.0
2018-06-18 10:25:00,44.5,44.63,44.28,44.29,542717.0,40.3741,40.492,40.1745,40.1836,542717.0
2018-06-18 10:30:00,44.28,44.52,44.28,44.48,447245.0,40.1745,40.3922,40.1745,40.3559,447245.0
2018-06-18 10:35:00,44.48,44.56,44.41,44.44,424714.0,40.3559,40.4285,40.2924,40.3196,424714.0
2018-06-18 10:40:00,44.45,44.67,44.45,44.59,483479.0,40.3287,40.5283,40.3287,40.4557,483479.0
2018-06-18 10:45:00,44.59,44.79,44.51,44.79,537443.0,40.4557,40.6372,40.3832,40.6372,537443.0
2018-06-18 10:50:00,44.79,44.82,44.66,44.77,564959.0,40.6372,40.6644,40.5192,40.619,564959.0
2018-06-18 10:55:00,44.78,44.85,44.69,44.78,452465.0,40.6281,40.6916,40.5465,40.6281,452465.0
2018-06-18 11:00:00,44.79,44.81,44.56,44.59,345963.0,40.6372,40.6553,40.4285,40.4557,345963.0
2018-06-18 11:05:00,44.59,44.63,44.5,44.57,306567.0,40.4557,40.492,40.3741,40.4376,306567.0
2018-06-18 11:10:00,44.57,44.6,44.42,44.47,468241.0,40.4376,40.4648,40.3015,40.3469,468241.0
2018-06-18 11:15:00,44.47,44.54,44.41,44.41,239709.0,40.3469,40.4104,40.2924,40.2924,239709.0
2018-06-18 11:20:00,44.41,44.46,44.3,44.46,308279.0,40.2924,40.3378,40.1926,40.3378,308279.0
2018-06-18 11:25:00,44.45,44.55,44.42,44.44,272175.0,40.3287,40.4194,40.3015,40.3196,272175.0
2018-06-18 11:30:00,44.44,44.47,44.38,44.39,243438.0,40.3196,40.3469,40.2652,40.2743,243438.0
2018-06-18 11:35:00,44.39,44.41,44.35,44.36,199487.0,40.2743,40.2924,40.238,40.2471,199487.0
2018-06-18 11:40:00,44.37,44.37,44.1,44.14,456463.0,40.2561,40.2561,40.0112,40.0475,456463.0
2018-06-18 11:45:00,44.13,44.17,43.92,43.94,506964.0,40.0384,40.0747,39.8479,39.866,506964.0
2018-06-18 11:50:00,43.94,44.2,43.93,44.13,363872.0,39.866,40.1019,39.8569,40.0384,363872.0
2018-06-18 11:55:00,44.13,44.14,43.96,43.97,256123.0,40.0384,40.0475,39.8841,39.8932,256123.0
2018-06-18 12:00:00,43.97,44.01,43.93,43.93,198318.0,39.8932,39.9295,39.8569,39.8569,198318.0
2018-06-18 12:05:00,43.94,43.95,43.82,43.84,342240.0,39.866,39.8751,39.7571,39.7753,342240.0
2018-06-18 12:10:00,43.84,43.88,43.75,43.78,278695.0,39.7753,39.8116,39.6936,39.7208,278695.0
2018-06-18 12:15:00,43.77,43.88,43.77,43.78,183370.0,39.7118,39.8116,39.7118,39.7208,183370.0
2018-06-18 12:20:00,43.78,43.8,43.62,43.78,350815.0,39.7208,39.739,39.5757,39.7208,350815.0
2018-06-18 12:25:00,43.79,43.79,43.58,43.62,278909.0,39.7299,39.7299,39.5394,39.5757,278909.0
2018-06-18 12:30:00,43.61,43.62,43.4,43.59,619854.0,39.5666,39.5757,39.3761,39.5485,619854.0
2018-06-18 12:35:00,43.58,43.81,43.57,43.77,491970.0,39.5394,39.7481,39.5303,39.7118,491970.0
2018-06-18 12:40:00,43.76,43.78,43.59,43.63,227086.0,39.7027,39.7208,39.5485,39.5847,227086.0
2018-06-18 12:45:00,43.64,43.78,43.63,43.69,288062.0,39.5938,39.7208,39.5847,39.6392,288062.0
2018-06-18 12:50:00,43.69,43.92,43.6,43.86,957705.0,39.6392,39.8479,39.5575,39.7934,957705.0
2018-06-18 12:55:00,43.85,43.87,43.75,43.8,288876.0,39.7843,39.8025,39.6936,39.739,288876.0
2018-06-18 13:00:00,43.79,43.8,43.66,43.67,236446.0,39.7299,39.739,39.612,39.621,236446.0
2018-06-18 13:05:00,43.68,43.75,43.55,43.73,371925.0,39.6301,39.6936,39.5122,39.6755,371925.0
2018-06-18 13:10:00,43.72,43.72,43.47,43.48,220475.0,39.6664,39.6664,39.4396,39.4487,220475.0
2018-06-18 13:15:00,43.48,43.53,43.38,43.47,333386.0,39.4487,39.494,39.3579,39.4396,333386.0
2018-06-18 13:20:00,43.49,43.52,43.27,43.27,390710.0,39.4577,39.4849,39.2581,39.2581,390710.0
2018-06-18 13:25:00,43.28,43.37,43.12,43.18,600455.0,39.2672,39.3489,39.122,39.1765,600455.0
2018-06-18 13:30:00,43.18,43.47,43.17,43.44,341028.0,39.1765,39.4396,39.1674,39.4124,341028.0
2018-06-18 13:35:00,43.43,43.62,43.43,43.54,273499.0,39.4033,39.5757,39.4033,39.5031,273499.0
2018-06-18 13:40:00,43.54,43.6,43.5,43.6,247916.0,39.5031,39.5575,39.4668,39.5575,247916.0
2018-06-18 13:45:00,43.6,43.72,43.48,43.7,268830.0,39.5575,39.6664,39.4487,39.6483,268830.0
2018-06-18 13:50:00,43.69,43.87,43.69,43.81,419346.0,39.6392,39.8025,39.6392,39.7481,419346.0
2018-06-18 13:55:00,43.82,43.92,43.76,43.86,457148.0,39.7571,39.8479,39.7027,39.7934,457148.0
2018-06-18 14:00:00,43.86,43.88,43.71,43.74,375356.0,39.7934,39.8116,39.6573,39.6845,375356.0
2018-06-18 14:05:00,43.74,43.89,43.58,43.85,399196.0,39.6845,39.8206,39.5394,39.7843,399196.0
2018-06-18 14:10:00,43.85,43.97,43.81,43.91,289324.0,39.7843,39.8932,39.7481,39.8388,289324.0
2018-06-18 14:15:00,43.92,43.94,43.68,43.79,363926.0,39.8479,39.866,39.6301,39.7299,363926.0
2018-06-18 14:20:00,43.78,43.79,43.68,43.75,218794.0,39.7208,39.7299,39.6301,39.6936,218794.0
2018-06-18 14:25:00,43.75,43.76,43.62,43.63,195014.0,39.6936,39.7027,39.5757,39.5847,195014.0
2018-06-18 14:30:00,43.63,43.7,43.63,43.65,135172.0,39.5847,39.6483,39.5847,39.6029,135172.0
2018-06-18 14:35:00,43.65,43.72,43.64,43.67,113031.0,39.6029,39.6664,39.5938,39.621,113031.0
2018-06-18 14:40:00,43.66,43.74,43.64,43.71,164569.0,39.612,39.6845,39.5938,39.6573,164569.0
2018-06-18 14:45:00,43.72,43.74,43.69,43.7,144702.0,39.6664,39.6845,39.6392,39.6483,144702.0
2018-06-18 14:50:00,43.7,43.71,43.63,43.68,129406.0,39.6483,39.6573,39.5847,39.6301,129406.0
2018-06-18 14:55:00,43.69,43.8,43.68,43.75,170126.0,39.6392,39.739,39.6301,39.6936,170126.0
2018-06-18 15:00:00,43.75,43.77,43.73,43.76,108796.0,39.6936,39.7118,39.6755,39.7027,108796.0
2018-06-18 15:05:00,43.75,43.84,43.75,43.82,182968.0,39.6936,39.7753,39.6936,39.7571,182968.0
2018-06-18 15:10:00,43.82,43.83,43.72,43.75,216379.0,39.7571,39.7662,39.6664,39.6936,216379.0
2018-06-18 15:15:00,43.75,43.79,43.73,43.78,131202.0,39.6936,39.7299,39.6755,39.7208,131202.0
2018-06-18 15:20:00,43.78,43.81,43.73,43.76,196299.0,39.7208,39.7481,39.6755,39.7027,196299.0
2018-06-18 15:25:00,43.76,43.76,43.66,43.67,260594.0,39.7027,39.7027,39.612,39.621,260594.0
2018-06-18 15:30:00,43.66,43.69,43.57,43.62,244920.0,39.612,39.6392,39.5303,39.5757,244920.0
2018-06-18 15:35:00,43.61,43.63,43.55,43.63,318565.0,39.5666,39.5847,39.5122,39.5847,318565.0
2018-06-18 15:40:00,43.62,43.68,43.61,43.65,290934.0,39.5757,39.6301,39.5666,39.6029,290934.0
2018-06-18 15:45:00,43.66,43.72,43.64,43.71,280287.0,39.612,39.6664,39.5938,39.6573,280287.0
2018-06-18 15:50:00,43.71,43.92,43.7,43.89,867547.0,39.6573,39.8479,39.6483,39.8206,867547.0
2018-06-18 15:55:00,43.89,43.91,43.72,43.76,1168204.0,39.8206,39.8388,39.6664,39.7027,1168204.0
2018-06-19 09:30:00,42.0,42.01,41.44,41.58,2135739.0,38.1059,38.1149,37.5978,37.7248,2135739.0
2018-06-19 09:35:00,41.57,42.37,41.57,42.0,1464656.0,37.7157,38.4416,37.7157,38.1059,1464656.0
2018-06-19 09:40:00,42.0,42.13,41.71,41.8,1173453.0,38.1059,38.2238,37.8428,37.9244,1173453.0
2018-06-19 09:45:00,41.79,42.15,41.75,42.14,774789.0,37.9153,38.242,37.8791,38.2329,774789.0
2018-06-19 09:50:00,42.14,42.22,41.5,41.65,704102.0,38.2329,38.3055,37.6522,37.7883,704102.0
2018-06-19 09:55:00,41.65,41.67,41.16,41.3,1048225.0,37.7883,37.8065,37.3438,37.4708,1048225.0
2018-06-19 10:00:00,41.31,41.33,40.89,41.12,1077291.0,37.4798,37.498,37.0988,37.3075,1077291.0
2018-06-19 10:05:00,41.12,41.49,41.12,41.22,715892.0,37.3075,37.6432,37.3075,37.3982,715892.0
2018-06-19 10:10:00,41.21,41.38,41.14,41.26,534851.0,37.3891,37.5434,37.3256,37.4345,534851.0
2018-06-19 10:15:00,41.25,41.53,41.24,41.49,454334.0,37.4254,37.6795,37.4163,37.6432,454334.0
2018-06-19 10:20:00,41.49,41.54,41.32,41.51,416682.0,37.6432,37.6885,37.4889,37.6613,416682.0
2018-06-19 10:25:00,41.5,41.58,41.33,41.38,419572.0,37.6522,37.7248,37.498,37.5434,419572.0
2018-06-19 10:30:00,41.38,41.48,41.18,41.43,344862.0,37.5434,37.6341,37.3619,37.5887,344862.0
2018-06-19 10:35:00,41.42,41.43,41.18,41.18,273309.0,37.5796,37.5887,37.3619,37.3619,273309.0
2018-06-19 10:40:00,41.18,41.28,41.1,41.26,279103.0,37.3619,37.4526,37.2893,37.4345,279103.0
2018-06-19 10:45:00,41.26,41.46,41.25,41.45,269904.0,37.4345,37.6159,37.4254,37.6069,269904.0
2018-06-19 10:50:00,41.44,41.5,41.31,41.49,252219.0,37.5978,37.6522,37.4798,37.6432,252219.0
2018-06-19 10:55:00,41.49,41.55,41.4,41.46,244556.0,37.6432,37.6976,37.5615,37.6159,244556.0
2018-06-19 11:00:00,41.44,41.46,41.27,41.29,209051.0,37.5978,37.6159,37.4436,37.4617,209051.0
2018-06-19 11:05:00,41.28,41.33,41.21,41.3,312341.0,37.4526,37.498,37.3891,37.4708,312341.0
2018-06-19 11:10:00,41.3,41.38,41.24,41.31,216364.0,37.4708,37.5434,37.4163,37.4798,216364.0
2018-06-19 11:15:00,41.32,41.35,41.25,41.33,232065.0,37.4889,37.5161,37.4254,37.498,232065.0
2018-06-19 11:20:00,41.33,41.44,41.32,41.37,256773.0,37.498,37.5978,37.4889,37.5343,256773.0
2018-06-19 11:25:00,41.38,41.49,41.37,41.46,191468.0,37.5434,37.6432,37.5343,37.6159,191468.0
2018-06-19 11:30:00,41.46,41.7,41.46,41.58,317138.0,37.6159,37.8337,37.6159,37.7248,317138.0
2018-06-19 11:35:00,41.57,41.63,41.51,41.62,162429.0,37.7157,37.7702,37.6613,37.7611,162429.0
2018-06-19 11:40:00,41.62,41.69,41.54,41.68,171025.0,37.7611,37.8246,37.6885,37.8155,171025.0
2018-06-19 11:45:00,41.68,41.77,41.63,41.73,188222.0,37.8155,37.8972,37.7702,37.8609,188222.0
2018-06-19 11:50:00,41.73,41.91,41.73,41.91,268441.0,37.8609,38.0242,37.8609,38.0242,268441.0
2018-06-19 11:55:00,41.91,41.97,41.84,41.87,283644.0,38.0242,38.0787,37.9607,37.9879,283644.0
2018-06-19 12:00:00,41.87,41.95,41.86,41.88,202911.0,37.9879,38.0605,37.9789,37.997,202911.0
2018-06-19 12:05:00,41.89,41.91,41.82,41.9,163113.0,38.0061,38.0242,37.9426,38.0151,163113.0
2018-06-19 12:10:00,41.9,41.92,41.77,41.78,211078.0,38.0151,38.0333,37.8972,37.9063,211078.0
2018-06-19 12:15:00,41.77,41.78,41.66,41.71,164182.0,37.8972,37.9063,37.7974,37.8428,164182.0
2018-06-19 12:20:00,41.71,41.76,41.71,41.74,109198.0,37.8428,37.8881,37.8428,37.87,109198.0
2018-06-19 12:25:00,41.75,41.75,41.65,41.66,110849.0,37.8791,37.8791,37.7883,37.7974,110849.0
2018-06-19 12:30:00,41.66,41.67,41.58,41.59,115979.0,37.7974,37.8065,37.7248,37.7339,115979.0
2018-06-19 12:35:00,41.59,41.62,41.58,41.59,125084.0,37.7339,37.7611,37.7248,37.7339,125084.0
2018-06-19 12:40:00,41.59,41.6,41.54,41.57,117587.0,37.7339,37.743,37.6885,37.7157,117587.0
2018-06-19 12:45:00,41.57,41.58,41.51,41.52,89914.0,37.7157,37.7248,37.6613,37.6704,89914.0
2018-06-19 12:50:00,41.52,41.59,41.5,41.54,113377.0,37.6704,37.7339,37.6522,37.6885,113377.0
2018-06-19 12:55:00,41.54,41.63,41.53,41.63,85475.0,37.6885,37.7702,37.6795,37.7702,85475.0
2018-06-19 13:00:00,41.63,41.67,41.59,41.6,106087.0,37.7702,37.8065,37.7339,37.743,106087.0
2018-06-19 13:05:00,41.59,41.61,41.56,41.57,83030.0,37.7339,37.752,37.7067,37.7157,83030.0
2018-06-19 13:10:00,41.57,41.63,41.55,41.63,74651.0,37.7157,37.7702,37.6976,37.7702,74651.0
2018-06-19 13:15:00,41.63,41.67,41.6,41.61,204616.0,37.7702,37.8065,37.743,37.752,204616.0
2018-06-19 13:20:00,41.61,41.61,41.4,41.41,227732.0,37.752,37.752,37.5615,37.5706,227732.0
2018-06-19 13:25:00,41.41,41.48,41.41,41.45,154985.0,37.5706,37.6341,37.5706,37.6069,154985.0
2018-06-19 13:30:00,41.45,41.45,41.35,41.37,188465.0,37.6069,37.6069,37.5161,37.5343,188465.0
2018-06-19 13:35:00,41.37,41.39,41.33,41.39,131072.0,37.5343,37.5524,37.498,37.5524,131072.0
2018-06-19 13:40:00,41.39,41.45,41.37,41.4,70904.0,37.5524,37.6069,37.5343,37.5615,70904.0
2018-06-19 13:45:00,41.4,41.43,41.38,41.41,100444.0,37.5615,37.5887,37.5434,37.5706,100444.0
2018-06-19 13:50:00,41.41,41.53,41.4,41.44,181073.0,37.5706,37.6795,37.5615,37.5978,181073.0
2018-06-19 13:55:00,41.44,41.47,41.38,41.41,101846.0,37.5978,37.625,37.5434,37.5706,101846.0
2018-06-19 14:00:00,41.4,41.47,41.4,41.44,88664.0,37.5615,37.625,37.5615,37.5978,88664.0
2018-06-19 14:05:00,41.44,41.5,41.43,41.48,76936.0,37.5978,37.6522,37.5887,37.6341,76936.0
2018-06-19 14:10:00,41.47,41.49,41.44,41.48,78829.0,37.625,37.6432,37.5978,37.6341,78829.0
2018-06-19 14:15:00,41.48,41.5,41.44,41.49,120473.0,37.6341,37.6522,37.5978,37.6432,120473.0
2018-06-19 14:20:00,41.48,41.5,41.44,41.45,156529.0,37.6341,37.6522,37.5978,37.6069,156529.0
2018-06-19 14:25:00,41.45,41.47,41.35,41.36,184213.0,37.6069,37.625,37.5161,37.5252,184213.0
2018-06-19 14:30:00,41.36,41.55,41.36,41.55,138005.0,37.5252,37.6976,37.5252,37.6976,138005.0
2018-06-19 14:35:00,41.55,41.66,41.53,41.63,243147.0,37.6976,37.7974,37.6795,37.7702,243147.0
2018-06-19 14:40:00,41.63,41.7,41.6,41.63,175154.0,37.7702,37.8337,37.743,37.7702,175154.0
2018-06-19 14:45:00,41.63,41.68,41.62,41.64,148295.0,37.7702,37.8155,37.7611,37.7793,148295.0
2018-06-19 14:50:00,41.65,41.73,41.64,41.71,142376.0,37.7883,37.8609,37.7793,37.8428,142376.0
2018-06-19 14:55:00,41.72,41.75,41.67,41.72,168883.0,37.8518,37.8791,37.8065,37.8518,168883.0
2018-06-19 15:00:00,41.72,41.73,41.63,41.65,209496.0,37.8518,37.8609,37.7702,37.7883,209496.0
2018-06-19 15:05:00,41.65,41.69,41.64,41.68,138921.0,37.7883,37.8246,37.7793,37.8155,138921.0
2018-06-19 15:10:00,41.68,41.72,41.67,41.71,116948.0,37.8155,37.8518,37.8065,37.8428,116948.0
2018-06-19 15:15:00,41.71,41.72,41.69,41.71,175238.0,37.8428,37.8518,37.8246,37.8428,175238.0
2018-06-19 15:20:00,41.71,41.77,41.68,41.68,266205.0,37.8428,37.8972,37.8155,37.8155,266205.0
2018-06-19 15:25:00,41.69,41.71,41.63,41.67,207673.0,37.8246,37.8428,37.7702,37.8065,207673.0
2018-06-19 15:30:00,41.67,41.72,41.62,41.7,317519.0,37.8065,37.8518,37.7611,37.8337,317519.0
2018-06-19 15:35:00,41.7,41.77,41.68,41.77,168479.0,37.8337,37.8972,37.8155,37.8972,168479.0
2018-06-19 15:40:00,41.77,41.83,41.73,41.8,296241.0,37.8972,37.9516,37.8609,37.9244,296241.0
2018-06-19 15:45:00,41.8,41.8,41.75,41.77,435855.0,37.9244,37.9244,37.8791,37.8972,435855.0
2018-06-19 15:50:00,41.77,41.95,41.77,41.85,712601.0,37.8972,38.0605,37.8972,37.9698,712601.0
2018-06-19 15:55:00,41.86,41.9,41.83,41.89,892094.0,37.9789,38.0151,37.9516,38.0061,892094.0
2018-06-20 09:30:00,42.66,42.72,41.95,42.01,1380992.0,38.7047,38.7591,38.0605,38.1149,1380992.0
2018-06-20 09:35:00,42.02,42.3,41.91,41.94,815077.0,38.124,38.3781,38.0242,38.0514,815077.0
2018-06-20 09:40:00,41.93,42.09,41.81,41.95,413393.0,38.0424,38.1875,37.9335,38.0605,413393.0
2018-06-20 09:45:00,41.95,42.01,41.7,41.82,321741.0,38.0605,38.1149,37.8337,37.9426,321741.0
2018-06-20 09:50:00,41.82,41.99,41.81,41.88,340097.0,37.9426,38.0968,37.9335,37.997,340097.0
2018-06-20 09:55:00,41.87,41.96,41.8,41.83,229138.0,37.9879,38.0696,37.9244,37.9516,229138.0
2018-06-20 10:00:00,41.83,41.93,41.79,41.87,303080.0,37.9516,38.0424,37.9153,37.9879,303080.0
2018-06-20 10:05:00,41.87,41.93,41.74,41.8,386625.0,37.9879,38.0424,37.87,37.9244,386625.0
2018-06-20 10:10:00,41.8,41.83,41.54,41.66,368360.0,37.9244,37.9516,37.6885,37.7974,368360.0
2018-06-20 10:15:00,41.66,41.77,41.66,41.73,249053.0,37.7974,37.8972,37.7974,37.8609,249053.0
2018-06-20 10:20:00,41.73,41.75,41.64,41.67,306624.0,37.8609,37.8791,37.7793,37.8065,306624.0
2018-06-20 10:25:00,41.66,41.71,41.56,41.65,152570.0,37.7974,37.8428,37.7067,37.7883,152570.0
2018-06-20 10:30:00,41.65,41.71,41.59,41.66,188656.0,37.7883,37.8428,37.7339,37.7974,188656.0
2018-06-20 10:35:00,41.66,41.71,41.56,41.6,317636.0,37.7974,37.8428,37.7067,37.743,317636.0
2018-06-20 10:40:00,41.6,41.61,41.36,41.52,327417.0,37.743,37.752,37.5252,37.6704,327417.0
2018-06-20 10:45:00,41.52,41.65,41.51,41.64,140665.0,37.6704,37.7883,37.6613,37.7793,140665.0
2018-06-20 10:50:00,41.64,41.71,41.61,41.65,153707.0,37.7793,37.8428,37.752,37.7883,153707.0
2018-06-20 10:55:00,41.64,41.65,41.54,41.59,211374.0,37.7793,37.7883,37.6885,37.7339,211374.0
2018-06-20 11:00:00,41.6,41.63,41.52,41.59,131143.0,37.743,37.7702,37.6704,37.7339,131143.0
2018-06-20 11:05:00,41.59,41.65,41.55,41.59,107369.0,37.7339,37.7883,37.6976,37.7339,107369.0
2018-06-20 11:10:00,41.59,41.6,41.49,41.58,191382.0,37.7339,37.743,37.6432,37.7248,191382.0
2018-06-20 11:15:00,41.57,41.6,41.51,41.55,91089.0,37.7157,37.743,37.6613,37.6976,91089.0
2018-06-20 11:20:00,41.56,41.64,41.55,41.62,141317.0,37.7067,37.7793,37.6976,37.7611,141317.0
2018-06-20 11:25:00,41.62,41.64,41.57,41.62,226902.0,37.7611,37.7793,37.7157,37.7611,226902.0
2018-06-20 11:30:00,41.62,41.66,41.56,41.58,152160.0,37.7611,37.7974,37.7067,37.7248,152160.0
2018-06-20 11:35:00,41.58,41.58,41.52,41.52,123375.0,37.7248,37.7248,37.6704,37.6704,123375.0
2018-06-20 11:40:00,41.53,41.64,41.45,41.62,187152.0,37.6795,37.7793,37.6069,37.7611,187152.0
2018-06-20 11:45:00,41.62,41.64,41.56,41.64,181008.0,37.7611,37.7793,37.7067,37.7793,181008.0
2018-06-20 11:50:00,41.64,41.66,41.6,41.64,73046.0,37.7793,37.7974,37.743,37.7793,73046.0
2018-06-20 11:55:00,41.64,41.71,41.59,41.7,112054.0,37.7793,37.8428,37.7339,37.8337,112054.0
2018-06-20 12:00:00,41.69,41.71,41.62,41.64,104333.0,37.8246,37.8428,37.7611,37.7793,104333.0
2018-06-20 12:05:00,41.64,41.71,41.64,41.67,68611.0,37.7793,37.8428,37.7793,37.8065,68611.0
2018-06-20 12:10:00,41.67,41.7,41.65,41.67,40209.0,37.8065,37.8337,37.7883,37.8065,40209.0
2018-06-20 12:15:00,41.67,41.69,41.66,41.68,41692.0,37.8065,37.8246,37.7974,37.8155,41692.0
2018-06-20 12:20:00,41.67,41.75,41.66,41.74,83647.0,37.8065,37.8791,37.7974,37.87,83647.0
2018-06-20 12:25:00,41.74,41.75,41.66,41.69,51243.0,37.87,37.8791,37.7974,37.8246,51243.0
2018-06-20 12:30:00,41.69,41.71,41.66,41.69,45261.0,37.8246,37.8428,37.7974,37.8246,45261.0
2018-06-20 12:35:00,41.68,41.72,41.68,41.71,56797.0,37.8155,37.8518,37.8155,37.8428,56797.0
2018-06-20 12:40:00,41.71,41.74,41.68,41.74,119046.0,37.8428,37.87,37.8155,37.87,119046.0
2018-06-20 12:45:00,41.74,41.76,41.69,41.71,100051.0,37.87,37.8881,37.8246,37.8428,100051.0
2018-06-20 12:50:00,41.72,41.75,41.67,41.69,101078.0,37.8518,37.8791,37.8065,37.8246,101078.0
2018-06-20 12:55:00,41.7,41.72,41.67,41.69,62544.0,37.8337,37.8518,37.8065,37.8246,62544.0
2018-06-20 13:00:00,41.69,41.71,41.67,41.7,149342.0,37.8246,37.8428,37.8065,37.8337,149342.0
2018-06-20 13:05:00,41.71,41.74,41.66,41.66,71350.0,37.8428,37.87,37.7974,37.7974,71350.0
2018-06-20 13:10:00,41.66,41.67,41.62,41.63,89575.0,37.7974,37.8065,37.7611,37.7702,89575.0
2018-06-20 13:15:00,41.64,41.68,41.63,41.65,227913.0,37.7793,37.8155,37.7702,37.7883,227913.0
2018-06-20 13:20:00,41.64,41.65,41.52,41.53,126919.0,37.7793,37.7883,37.6704,37.6795,126919.0
2018-06-20 13:25:00,41.52,41.57,41.46,41.5,122750.0,37.6704,37.7157,37.6159,37.6522,122750.0
2018-06-20 13:30:00,41.51,41.61,41.5,41.51,147356.0,37.6613,37.752,37.6522,37.6613,147356.0
2018-06-20 13:35:00,41.51,41.54,41.49,41.51,87466.0,37.6613,37.6885,37.6432,37.6613,87466.0
2018-06-20 13:40:00,41.52,41.55,41.5,41.51,44967.0,37.6704,37.6976,37.6522,37.6613,44967.0
2018-06-20 13:45:00,41.51,41.52,41.47,41.51,181337.0,37.6613,37.6704,37.625,37.6613,181337.0
2018-06-20 13:50:00,41.51,41.53,41.5,41.52,61537.0,37.6613,37.6795,37.6522,37.6704,61537.0
2018-06-20 13:55:00,41.52,41.53,41.48,41.5,65589.0,37.6704,37.6795,37.6341,37.6522,65589.0
2018-06-20 14:00:00,41.5,41.53,41.45,41.5,73991.0,37.6522,37.6795,37.6069,37.6522,73991.0
2018-06-20 14:05:00,41.5,41.59,41.49,41.57,120396.0,37.6522,37.7339,37.6432,37.7157,120396.0
2018-06-20 14:10:00,41.56,41.58,41.5,41.57,71468.0,37.7067,37.7248,37.6522,37.7157,71468.0
2018-06-20 14:15:00,41.56,41.62,41.55,41.59,58263.0,37.7067,37.7611,37.6976,37.7339,58263.0
2018-06-20 14:20:00,41.58,41.64,41.58,41.62,57028.0,37.7248,37.7793,37.7248,37.7611,57028.0
2018-06-20 14:25:00,41.61,41.66,41.59,41.62,105657.0,37.752,37.7974,37.7339,37.7611,105657.0
2018-06-20 14:30:00,41.62,41.68,41.62,41.65,162788.0,37.7611,37.8155,37.7611,37.7883,162788.0
2018-06-20 14:35:00,41.65,41.7,41.63,41.7,88317.0,37.7883,37.8337,37.7702,37.8337,88317.0
2018-06-20 14:40:00,41.7,41.72,41.61,41.64,134545.0,37.8337,37.8518,37.752,37.7793,134545.0
2018-06-20 14:45:00,41.64,41.68,41.63,41.63,77246.0,37.7793,37.8155,37.7702,37.7702,77246.0
2018-06-20 14:50:00,41.63,41.64,41.6,41.62,62655.0,37.7702,37.7793,37.743,37.7611,62655.0
2018-06-20 14:55:00,41.62,41.63,41.57,41.59,71601.0,37.7611,37.7702,37.7157,37.7339,71601.0
2018-06-20 15:00:00,41.59,41.67,41.58,41.59,76339.0,37.7339,37.8065,37.7248,37.7339,76339.0
2018-06-20 15:05:00,41.59,41.65,41.58,41.64,98013.0,37.7339,37.7883,37.7248,37.7793,98013.0
2018-06-20 15:10:00,41.64,41.65,41.61,41.62,63504.0,37.7793,37.7883,37.752,37.7611,63504.0
2018-06-20 15:15:00,41.62,41.65,41.6,41.63,56709.0,37.7611,37.7883,37.743,37.7702,56709.0
2018-06-20 15:20:00,41.63,41.63,41.61,41.62,41989.0,37.7702,37.7702,37.752,37.7611,41989.0
2018-06-20 15:25:00,41.61,41.62,41.6,41.61,100064.0,37.752,37.7611,37.743,37.752,100064.0
2018-06-20 15:30:00,41.61,41.66,41.61,41.62,76559.0,37.752,37.7974,37.752,37.7611,76559.0
2018-06-20 15:35:00,41.62,41.62,41.56,41.57,108559.0,37.7611,37.7611,37.7067,37.7157,108559.0
2018-06-20 15:40:00,41.56,41.57,41.5,41.51,181268.0,37.7067,37.7157,37.6522,37.6613,181268.0
2018-06-20 15:45:00,41.51,41.61,41.5,41.61,276976.0,37.6613,37.752,37.6522,37.752,276976.0
2018-06-20 15:50:00,41.61,41.67,41.6,41.64,244727.0,37.752,37.8065,37.743,37.7793,244727.0
2018-06-20 15:55:00,41.64,41.71,41.63,41.67,748910.0,37.7793,37.8428,37.7702,37.8065,748910.0
2018-06-21 09:30:00,41.47,41.59,41.25,41.47,687572.0,37.625,37.7339,37.4254,37.625,687572.0
2018-06-21 09:35:00,41.46,41.5,41.29,41.3,311253.0,37.6159,37.6522,37.4617,37.4708,311253.0
2018-06-21 09:40:00,41.29,41.3,41.15,41.27,248879.0,37.4617,37.4708,37.3347,37.4436,248879.0
2018-06-21 09:45:00,41.28,41.36,41.12,41.29,207493.0,37.4526,37.5252,37.3075,37.4617,207493.0
2018-06-21 09:50:00,41.29,41.38,41.24,41.3,227474.0,37.4617,37.5434,37.4163,37.4708,227474.0
2018-06-21 09:55:00,41.3,41.32,41.17,41.19,142047.0,37.4708,37.4889,37.3528,37.371,142047.0
2018-06-21 10:00:00,41.19,41.22,41.01,41.02,230583.0,37.371,37.3982,37.2077,37.2167,230583.0
2018-06-21 10:05:00,41.02,41.03,40.77,40.83,559074.0,37.2167,37.2258,36.9899,37.0444,559074.0
2018-06-21 10:10:00,40.84,41.04,40.84,40.98,188292.0,37.0534,37.2349,37.0534,37.1804,188292.0
2018-06-21 10:15:00,40.98,41.13,40.65,40.71,382894.0,37.1804,37.3165,36.881,36.9355,382894.0
2018-06-21 10:20:00,40.69,40.78,40.41,40.5,474530.0,36.9173,36.999,36.6633,36.7449,474530.0
2018-06-21 10:25:00,40.5,40.69,40.45,40.68,395868.0,36.7449,36.9173,36.6996,36.9083,395868.0
2018-06-21 10:30:00,40.69,40.93,40.67,40.81,247418.0,36.9173,37.1351,36.8992,37.0262,247418.0
2018-06-21 10:35:00,40.81,40.84,40.65,40.77,213686.0,37.0262,37.0534,36.881,36.9899,213686.0
2018-06-21 10:40:00,40.77,40.85,40.68,40.84,139921.0,36.9899,37.0625,36.9083,37.0534,139921.0
2018-06-21 10:45:00,40.84,40.84,40.68,40.77,143592.0,37.0534,37.0534,36.9083,36.9899,143592.0
2018-06-21 10:50:00,40.77,40.8,40.67,40.78,181127.0,36.9899,37.0171,36.8992,36.999,181127.0
2018-06-21 10:55:00,40.79,40.79,40.68,40.68,137612.0,37.0081,37.0081,36.9083,36.9083,137612.0
2018-06-21 11:00:00,40.67,40.75,40.62,40.73,120200.0,36.8992,36.9718,36.8538,36.9536,120200.0
2018-06-21 11:05:00,40.72,40.72,40.58,40.61,232662.0,36.9446,36.9446,36.8175,36.8448,232662.0
2018-06-21 11:10:00,40.62,40.76,40.61,40.73,140317.0,36.8538,36.9808,36.8448,36.9536,140317.0
2018-06-21 11:15:00,40.74,40.75,40.68,40.73,123061.0,36.9627,36.9718,36.9083,36.9536,123061.0
2018-06-21 11:20:00,40.74,40.83,40.68,40.77,205040.0,36.9627,37.0444,36.9083,36.9899,205040.0
2018-06-21 11:25:00,40.77,40.85,40.72,40.75,173825.0,36.9899,37.0625,36.9446,36.9718,173825.0
2018-06-21 11:30:00,40.75,40.77,40.69,40.69,105478.0,36.9718,36.9899,36.9173,36.9173,105478.0
2018-06-21 11:35:00,40.7,40.78,40.65,40.75,110611.0,36.9264,36.999,36.881,36.9718,110611.0
2018-06-21 11:40:00,40.75,40.82,40.7,40.82,101049.0,36.9718,37.0353,36.9264,37.0353,101049.0
2018-06-21 11:45:00,40.81,40.91,40.78,40.87,147659.0,37.0262,37.1169,36.999,37.0806,147659.0
2018-06-21 11:50:00,40.87,40.9,40.77,40.82,148110.0,37.0806,37.1079,36.9899,37.0353,148110.0
2018-06-21 11:55:00,40.81,40.82,40.74,40.8,89476.0,37.0262,37.0353,36.9627,37.0171,89476.0
2018-06-21 12:00:00,40.8,40.89,40.77,40.8,89280.0,37.0171,37.0988,36.9899,37.0171,89280.0
2018-06-21 12:05:00,40.79,40.84,40.75,40.83,108063.0,37.0081,37.0534,36.9718,37.0444,108063.0
2018-06-21 12:10:00,40.82,40.83,40.75,40.79,65871.0,37.0353,37.0444,36.9718,37.0081,65871.0
2018-06-21 12:15:00,40.8,40.8,40.69,40.74,93579.0,37.0171,37.0171,36.9173,36.9627,93579.0
2018-06-21 12:20:00,40.75,40.78,40.71,40.72,43946.0,36.9718,36.999,36.9355,36.9446,43946.0
2018-06-21 12:25:00,40.73,40.77,40.68,40.69,54956.0,36.9536,36.9899,36.9083,36.9173,54956.0
2018-06-21 12:30:00,40.68,40.71,40.63,40.65,127272.0,36.9083,36.9355,36.8629,36.881,127272.0
2018-06-21 12:35:00,40.65,40.67,40.58,40.63,182101.0,36.881,36.8992,36.8175,36.8629,182101.0
2018-06-21 12:40:00,40.62,40.68,40.62,40.66,55158.0,36.8538,36.9083,36.8538,36.8901,55158.0
2018-06-21 12:45:00,40.65,40.67,40.62,40.67,51041.0,36.881,36.8992,36.8538,36.8992,51041.0
2018-06-21 12:50:00,40.67,40.68,40.63,40.65,84740.0,36.8992,36.9083,36.8629,36.881,84740.0
2018-06-21 12:55:00,40.64,40.69,40.61,40.64,69689.0,36.872,36.9173,36.8448,36.872,69689.0
2018-06-21 13:00:00,40.64,40.64,40.56,40.58,213957.0,36.872,36.872,36.7994,36.8175,213957.0
2018-06-21 13:05:00,40.57,40.62,40.54,40.61,51402.0,36.8085,36.8538,36.7812,36.8448,51402.0
2018-06-21 13:10:00,40.61,40.66,40.6,40.64,28052.0,36.8448,36.8901,36.8357,36.872,28052.0
2018-06-21 13:15:00,40.64,40.72,40.63,40.71,68832.0,36.872,36.9446,36.8629,36.9355,68832.0
2018-06-21 13:20:00,40.71,40.78,40.69,40.74,80557.0,36.9355,36.999,36.9173,36.9627,80557.0
2018-06-21 13:25:00,40.74,40.79,40.73,40.76,55316.0,36.9627,37.0081,36.9536,36.9808,55316.0
2018-06-21 13:30:00,40.76,40.81,40.75,40.78,66950.0,36.9808,37.0262,36.9718,36.999,66950.0
2018-06-21 13:35:00,40.79,40.8,40.75,40.76,36588.0,37.0081,37.0171,36.9718,36.9808,36588.0
2018-06-21 13:40:00,40.76,40.78,40.64,40.68,154075.0,36.9808,36.999,36.872,36.9083,154075.0
2018-06-21 13:45:00,40.68,40.74,40.67,40.71,37468.0,36.9083,36.9627,36.8992,36.9355,37468.0
2018-06-21 13:50:00,40.7,40.73,40.62,40.71,72573.0,36.9264,36.9536,36.8538,36.9355,72573.0
2018-06-21 13:55:00,40.72,40.74,40.68,40.69,105887.0,36.9446,36.9627,36.9083,36.9173,105887.0
2018-06-21 14:00:00,40.69,40.72,40.66,40.69,95402.0,36.9173,36.9446,36.8901,36.9173,95402.0
2018-06-21 14:05:00,40.69,40.73,40.64,40.71,49263.0,36.9173,36.9536,36.872,36.9355,49263.0
2018-06-21 14:10:00,40.72,40.74,40.69,40.72,75454.0,36.9446,36.9627,36.9173,36.9446,75454.0
2018-06-21 14:15:00,40.72,40.76,40.7,40.71,78883.0,36.9446,36.9808,36.9264,36.9355,78883.0
2018-06-21 14:20:00,40.72,40.78,40.71,40.72,75174.0,36.9446,36.999,36.9355,36.9446,75174.0
2018-06-21 14:25:00,40.72,40.74,40.71,40.73,114123.0,36.9446,36.9627,36.9355,36.9536,114123.0
2018-06-21 14:30:00,40.73,40.8,40.72,40.8,79089.0,36.9536,37.0171,36.9446,37.0171,79089.0
2018-06-21 14:35:00,40.8,40.9,40.8,40.88,123429.0,37.0171,37.1079,37.0171,37.0897,123429.0
2018-06-21 14:40:00,40.89,40.91,40.87,40.9,68247.0,37.0988,37.1169,37.0806,37.1079,68247.0
2018-06-21 14:45:00,40.9,40.98,40.89,40.98,86565.0,37.1079,37.1804,37.0988,37.1804,86565.0
2018-06-21 14:50:00,40.98,41.0,40.97,40.99,88934.0,37.1804,37.1986,37.1714,37.1895,88934.0
2018-06-21 14:55:00,40.99,41.01,40.9,40.94,213015.0,37.1895,37.2077,37.1079,37.1442,213015.0
2018-06-21 15:00:00,40.93,41.06,40.92,41.0,142459.0,37.1351,37.253,37.126,37.1986,142459.0
2018-06-21 15:05:00,41.0,41.04,40.98,40.98,273176.0,37.1986,37.2349,37.1804,37.1804,273176.0
2018-06-21 15:10:00,40.98,40.98,40.92,40.94,76520.0,37.1804,37.1804,37.126,37.1442,76520.0
2018-06-21 15:15:00,40.94,40.94,40.87,40.91,63696.0,37.1442,37.1442,37.0806,37.1169,63696.0
2018-06-21 15:20:00,40.91,40.96,40.83,40.93,80315.0,37.1169,37.1623,37.0444,37.1351,80315.0
2018-06-21 15:25:00,40.93,40.98,40.91,40.95,93436.0,37.1351,37.1804,37.1169,37.1532,93436.0
2018-06-21 15:30:00,40.95,40.95,40.86,40.88,92156.0,37.1532,37.1532,37.0716,37.0897,92156.0
2018-06-21 15:35:00,40.87,40.89,40.83,40.83,134303.0,37.0806,37.0988,37.0444,37.0444,134303.0
2018-06-21 15:40:00,40.83,40.83,40.72,40.72,147317.0,37.0444,37.0444,36.9446,36.9446,147317.0
2018-06-21 15:45:00,40.72,40.82,40.71,40.82,171148.0,36.9446,37.0353,36.9355,37.0353,171148.0
2018-06-21 15:50:00,40.81,40.9,40.79,40.8,245679.0,37.0262,37.1079,37.0081,37.0171,245679.0
2018-06-21 15:55:00,40.8,40.84,40.79,40.82,475837.0,37.0171,37.0534,37.0081,37.0353,475837.0
2018-06-22 09:30:00,41.14,41.18,40.63,40.76,562546.0,37.3256,37.3619,36.8629,36.9808,562546.0
2018-06-22 09:35:00,40.76,40.88,40.53,40.68,206327.0,36.9808,37.0897,36.7722,36.9083,206327.0
2018-06-22 09:40:00,40.68,40.71,40.43,40.55,149268.0,36.9083,36.9355,36.6814,36.7903,149268.0
2018-06-22 09:45:00,40.56,40.63,40.37,40.5,166977.0,36.7994,36.8629,36.627,36.7449,166977.0
2018-06-22 09:50:00,40.49,40.68,40.44,40.65,140203.0,36.7359,36.9083,36.6905,36.881,140203.0
2018-06-22 09:55:00,40.66,40.67,40.41,40.48,129178.0,36.8901,36.8992,36.6633,36.7268,129178.0
2018-06-22 10:00:00,40.49,40.65,40.44,40.58,68692.0,36.7359,36.881,36.6905,36.8175,68692.0
2018-06-22 10:05:00,40.59,40.79,40.58,40.77,110119.0,36.8266,37.0081,36.8175,36.9899,110119.0
2018-06-22 10:10:00,40.77,40.8,40.69,40.76,97571.0,36.9899,37.0171,36.9173,36.9808,97571.0
2018-06-22 10:15:00,40.76,40.95,40.75,40.9,139768.0,36.9808,37.1532,36.9718,37.1079,139768.0
2018-06-22 10:20:00,40.9,40.91,40.8,40.8,155067.0,37.1079,37.1169,37.0171,37.0171,155067.0
2018-06-22 10:25:00,40.81,40.84,40.7,40.83,207279.0,37.0262,37.0534,36.9264,37.0444,207279.0
2018-06-22 10:30:00,40.82,40.87,40.74,40.87,145961.0,37.0353,37.0806,36.9627,37.0806,145961.0
2018-06-22 10:35:00,40.86,40.88,40.68,40.69,167797.0,37.0716,37.0897,36.9083,36.9173,167797.0
2018-06-22 10:40:00,40.68,40.72,40.61,40.63,84266.0,36.9083,36.9446,36.8448,36.8629,84266.0
2018-06-22 10:45:00,40.63,40.71,40.62,40.65,62349.0,36.8629,36.9355,36.8538,36.881,62349.0
2018-06-22 10:50:00,40.65,40.77,40.64,40.68,119107.0,36.881,36.9899,36.872,36.9083,119107.0
2018-06-22 10:55:00,40.68,40.77,40.65,40.74,68295.0,36.9083,36.9899,36.881,36.9627,68295.0
2018-06-22 11:00:00,40.73,40.84,40.66,40.8,107852.0,36.9536,37.0534,36.8901,37.0171,107852.0
2018-06-22 11:05:00,40.81,40.86,40.75,40.84,105989.0,37.0262,37.0716,36.9718,37.0534,105989.0
2018-06-22 11:10:00,40.83,40.85,40.76,40.77,66819.0,37.0444,37.0625,36.9808,36.9899,66819.0
2018-06-22 11:15:00,40.77,40.78,40.68,40.78,57094.0,36.9899,36.999,36.9083,36.999,57094.0
2018-06-22 11:20:00,40.78,40.79,40.7,40.71,86100.0,36.999,37.0081,36.9264,36.9355,86100.0
2018-06-22 11:25:00,40.7,40.84,40.7,40.83,72460.0,36.9264,37.0534,36.9264,37.0444,72460.0
2018-06-22 11:30:00,40.82,40.83,40.76,40.79,69127.0,37.0353,37.0444,36.9808,37.0081,69127.0
2018-06-22 11:35:00,40.79,40.79,40.75,40.77,63621.0,37.0081,37.0081,36.9718,36.9899,63621.0
2018-06-22 11:40:00,40.77,40.84,40.75,40.84,33101.0,36.9899,37.0534,36.9718,37.0534,33101.0
2018-06-22 11:45:00,40.83,40.9,40.83,40.89,68739.0,37.0444,37.1079,37.0444,37.0988,68739.0
2018-06-22 11:50:00,40.89,40.92,40.82,40.86,98816.0,37.0988,37.126,37.0353,37.0716,98816.0
2018-06-22 11:55:00,40.86,40.87,40.82,40.84,43042.0,37.0716,37.0806,37.0353,37.0534,43042.0
2018-06-22 12:00:00,40.84,40.87,40.82,40.86,83867.0,37.0534,37.0806,37.0353,37.0716,83867.0
2018-06-22 12:05:00,40.86,40.88,40.83,40.86,41807.0,37.0716,37.0897,37.0444,37.0716,41807.0
2018-06-22 12:10:00,40.86,40.88,40.83,40.86,70999.0,37.0716,37.0897,37.0444,37.0716,70999.0
2018-06-22 12:15:00,40.85,40.86,40.77,40.8,56038.0,37.0625,37.0716,36.9899,37.0171,56038.0
2018-06-22 12:20:00,40.79,40.79,40.73,40.75,41538.0,37.0081,37.0081,36.9536,36.9718,41538.0
2018-06-22 12:25:00,40.75,40.78,40.73,40.74,35117.0,36.9718,36.999,36.9536,36.9627,35117.0
2018-06-22 12:30:00,40.73,40.74,40.7,40.73,45759.0,36.9536,36.9627,36.9264,36.9536,45759.0
2018-06-22 12:35:00,40.73,40.73,40.68,40.7,49562.0,36.9536,36.9536,36.9083,36.9264,49562.0
2018-06-22 12:40:00,40.71,40.79,40.68,40.74,49346.0,36.9355,37.0081,36.9083,36.9627,49346.0
2018-06-22 12:45:00,40.73,40.76,40.72,40.74,28577.0,36.9536,36.9808,36.9446,36.9627,28577.0
2018-06-22 12:50:00,40.75,40.76,40.69,40.71,41236.0,36.9718,36.9808,36.9173,36.9355,41236.0
2018-06-22 12:55:00,40.71,40.74,40.68,40.72,54163.0,36.9355,36.9627,36.9083,36.9446,54163.0
2018-06-22 13:00:00,40.73,40.84,40.72,40.83,64380.0,36.9536,37.0534,36.9446,37.0444,64380.0
2018-06-22 13:05:00,40.83,40.95,40.81,40.95,63536.0,37.0444,37.1532,37.0262,37.1532,63536.0
2018-06-22 13:10:00,40.96,41.02,40.92,40.92,127436.0,37.1623,37.2167,37.126,37.126,127436.0
2018-06-22 13:15:00,40.93,40.97,40.92,40.94,60211.0,37.1351,37.1714,37.126,37.1442,60211.0
2018-06-22 13:20:00,40.95,41.07,40.95,41.04,136455.0,37.1532,37.2621,37.1532,37.2349,136455.0
2018-06-22 13:25:00,41.05,41.15,41.02,41.13,230635.0,37.244,37.3347,37.2167,37.3165,230635.0
2018-06-22 13:30:00,41.13,41.19,41.03,41.03,197304.0,37.3165,37.371,37.2258,37.2258,197304.0
2018-06-22 13:35:00,41.03,41.06,41.0,41.04,54972.0,37.2258,37.253,37.1986,37.2349,54972.0
2018-06-22 13:40:00,41.04,41.08,41.01,41.02,47092.0,37.2349,37.2712,37.2077,37.2167,47092.0
2018-06-22 13:45:00,41.01,41.07,41.01,41.06,70447.0,37.2077,37.2621,37.2077,37.253,70447.0
2018-06-22 13:50:00,41.06,41.1,41.06,41.08,50951.0,37.253,37.2893,37.253,37.2712,50951.0
2018-06-22 13:55:00,41.07,41.08,41.02,41.02,48984.0,37.2621,37.2712,37.2167,37.2167,48984.0
2018-06-22 14:00:00,41.02,41.02,40.97,41.0,78891.0,37.2167,37.2167,37.1714,37.1986,78891.0
2018-06-22 14:05:00,40.99,41.04,40.97,41.02,52834.0,37.1895,37.2349,37.1714,37.2167,52834.0
2018-06-22 14:10:00,41.02,41.07,41.02,41.04,37792.0,37.2167,37.2621,37.2167,37.2349,37792.0
2018-06-22 14:15:00,41.03,41.07,41.01,41.02,51505.0,37.2258,37.2621,37.2077,37.2167,51505.0
2018-06-22 14:20:00,41.02,41.03,40.99,41.02,98722.0,37.2167,37.2258,37.1895,37.2167,98722.0
2018-06-22 14:25:00,41.02,41.04,40.96,40.97,60442.0,37.2167,37.2349,37.1623,37.1714,60442.0
2018-06-22 14:30:00,40.96,41.01,40.93,40.95,76802.0,37.1623,37.2077,37.1351,37.1532,76802.0
2018-06-22 14:35:00,40.96,41.0,40.95,40.97,64582.0,37.1623,37.1986,37.1532,37.1714,64582.0
2018-06-22 14:40:00,40.97,40.98,40.92,40.96,54458.0,37.1714,37.1804,37.126,37.1623,54458.0
2018-06-22 14:45:00,40.95,40.98,40.91,40.96,56403.0,37.1532,37.1804,37.1169,37.1623,56403.0
2018-06-22 14:50:00,40.97,41.03,40.96,40.97,133738.0,37.1714,37.2258,37.1623,37.1714,133738.0
2018-06-22 14:55:00,40.98,41.05,40.95,40.96,92460.0,37.1804,37.244,37.1532,37.1623,92460.0
2018-06-22 15:00:00,40.96,40.97,40.89,40.9,56461.0,37.1623,37.1714,37.0988,37.1079,56461.0
2018-06-22 15:05:00,40.9,40.93,40.89,40.89,46010.0,37.1079,37.1351,37.0988,37.0988,46010.0
2018-06-22 15:10:00,40.89,40.9,40.85,40.87,46613.0,37.0988,37.1079,37.0625,37.0806,46613.0
2018-06-22 15:15:00,40.88,40.88,40.82,40.83,63262.0,37.0897,37.0897,37.0353,37.0444,63262.0
2018-06-22 15:20:00,40.83,40.88,40.83,40.84,45662.0,37.0444,37.0897,37.0444,37.0534,45662.0
2018-06-22 15:25:00,40.85,40.9,40.84,40.88,53150.0,37.0625,37.1079,37.0534,37.0897,53150.0
2018-06-22 15:30:00,40.87,40.87,40.8,40.83,119584.0,37.0806,37.0806,37.0171,37.0444,119584.0
2018-06-22 15:35:00,40.83,40.87,40.81,40.85,124562.0,37.0444,37.0806,37.0262,37.0625,124562.0
2018-06-22 15:40:00,40.86,40.86,40.82,40.84,80731.0,37.0716,37.0716,37.0353,37.0534,80731.0
2018-06-22 15:45:00,40.84,40.87,40.83,40.84,161876.0,37.0534,37.0806,37.0444,37.0534,161876.0
2018-06-22 15:50:00,40.84,40.89,40.83,40.87,233057.0,37.0534,37.0988,37.0444,37.0806,233057.0
2018-06-22 15:55:00,40.87,40.88,40.81,40.82,404613.0,37.0806,37.0897,37.0262,37.0353,404613.0
2018-06-25 09:30:00,39.94,40.0,39.2,39.4,1129408.0,36.2369,36.2913,35.5655,35.7469,1129408.0
2018-06-25 09:35:00,39.42,39.47,39.14,39.21,489439.0,35.7651,35.8104,35.511,35.5746,489439.0
2018-06-25 09:40:00,39.21,39.55,39.17,39.4,404387.0,35.5746,35.883,35.5383,35.7469,404387.0
2018-06-25 09:45:00,39.38,39.41,39.21,39.39,212155.0,35.7288,35.756,35.5746,35.7379,212155.0
2018-06-25 09:50:00,39.39,39.68,39.32,39.59,222832.0,35.7379,36.001,35.6744,35.9193,222832.0
2018-06-25 09:55:00,39.6,39.65,39.47,39.59,182486.0,35.9284,35.9738,35.8104,35.9193,182486.0
2018-06-25 10:00:00,39.59,39.66,39.24,39.33,232598.0,35.9193,35.9828,35.6018,35.6834,232598.0
2018-06-25 10:05:00,39.33,39.33,39.06,39.14,470932.0,35.6834,35.6834,35.4385,35.511,470932.0
2018-06-25 10:10:00,39.13,39.14,38.82,38.82,734696.0,35.502,35.511,35.2207,35.2207,734696.0
2018-06-25 10:15:00,38.81,39.0,38.8,38.84,588462.0,35.2116,35.384,35.2026,35.2389,588462.0
2018-06-25 10:20:00,38.84,39.06,38.84,38.96,391970.0,35.2389,35.4385,35.2389,35.3477,391970.0
2018-06-25 10:25:00,38.97,39.2,38.93,39.18,259995.0,35.3568,35.5655,35.3205,35.5473,259995.0
2018-06-25 10:30:00,39.18,39.29,39.08,39.24,259188.0,35.5473,35.6471,35.4566,35.6018,259188.0
2018-06-25 10:35:00,39.25,39.41,39.23,39.34,256493.0,35.6108,35.756,35.5927,35.6925,256493.0
2018-06-25 10:40:00,39.33,39.55,39.28,39.49,283607.0,35.6834,35.883,35.6381,35.8286,283607.0
2018-06-25 10:45:00,39.5,39.54,39.38,39.52,157372.0,35.8377,35.874,35.7288,35.8558,157372.0
2018-06-25 10:50:00,39.53,39.67,39.47,39.51,185740.0,35.8649,35.9919,35.8104,35.8467,185740.0
2018-06-25 10:55:00,39.5,39.5,39.37,39.45,236895.0,35.8377,35.8377,35.7197,35.7923,236895.0
2018-06-25 11:00:00,39.45,39.47,39.29,39.31,123929.0,35.7923,35.8104,35.6471,35.6653,123929.0
2018-06-25 11:05:00,39.31,39.38,39.2,39.25,171350.0,35.6653,35.7288,35.5655,35.6108,171350.0
2018-06-25 11:10:00,39.24,39.29,39.16,39.16,109324.0,35.6018,35.6471,35.5292,35.5292,109324.0
2018-06-25 11:15:00,39.16,39.28,39.14,39.17,167901.0,35.5292,35.6381,35.511,35.5383,167901.0
2018-06-25 11:20:00,39.18,39.21,39.06,39.09,165272.0,35.5473,35.5746,35.4385,35.4657,165272.0
2018-06-25 11:25:00,39.09,39.22,39.08,39.09,155578.0,35.4657,35.5836,35.4566,35.4657,155578.0
2018-06-25 11:30:00,39.09,39.2,39.05,39.11,148684.0,35.4657,35.5655,35.4294,35.4838,148684.0
2018-06-25 11:35:00,39.11,39.3,39.06,39.17,180446.0,35.4838,35.6562,35.4385,35.5383,180446.0
2018-06-25 11:40:00,39.18,39.28,39.17,39.22,132145.0,35.5473,35.6381,35.5383,35.5836,132145.0
2018-06-25 11:45:00,39.23,39.32,39.21,39.3,137172.0,35.5927,35.6744,35.5746,35.6562,137172.0
2018-06-25 11:50:00,39.3,39.34,39.25,39.27,104367.0,35.6562,35.6925,35.6108,35.629,104367.0
2018-06-25 11:55:00,39.29,39.38,39.25,39.27,117029.0,35.6471,35.7288,35.6108,35.629,117029.0
2018-06-25 12:00:00,39.29,39.32,39.21,39.3,116860.0,35.6471,35.6744,35.5746,35.6562,116860.0
2018-06-25 12:05:00,39.3,39.3,39.14,39.16,104431.0,35.6562,35.6562,35.511,35.5292,104431.0
2018-06-25 12:10:00,39.15,39.21,38.97,39.03,369553.0,35.5201,35.5746,35.3568,35.4112,369553.0
2018-06-25 12:15:00,39.02,39.1,38.98,39.04,131062.0,35.4022,35.4748,35.3659,35.4203,131062.0
2018-06-25 12:20:00,39.04,39.08,38.95,39.08,114192.0,35.4203,35.4566,35.3387,35.4566,114192.0
2018-06-25 12:25:00,39.08,39.12,39.06,39.07,59105.0,35.4566,35.4929,35.4385,35.4475,59105.0
2018-06-25 12:30:00,39.08,39.09,38.99,39.04,92962.0,35.4566,35.4657,35.375,35.4203,92962.0
2018-06-25 12:35:00,39.05,39.06,38.95,39.0,149640.0,35.4294,35.4385,35.3387,35.384,149640.0
2018-06-25 12:40:00,39.0,39.1,38.98,39.07,99817.0,35.384,35.4748,35.3659,35.4475,99817.0
2018-06-25 12:45:00,39.06,39.12,39.04,39.07,132823.0,35.4385,35.4929,35.4203,35.4475,132823.0
2018-06-25 12:50:00,39.07,39.17,39.04,39.14,137544.0,35.4475,35.5383,35.4203,35.511,137544.0
2018-06-25 12:55:00,39.15,39.24,39.13,39.24,110229.0,35.5201,35.6018,35.502,35.6018,110229.0
2018-06-25 13:00:00,39.24,39.25,39.1,39.14,215086.0,35.6018,35.6108,35.4748,35.511,215086.0
2018-06-25 13:05:00,39.15,39.17,39.1,39.16,123189.0,35.5201,35.5383,35.4748,35.5292,123189.0
2018-06-25 13:10:00,39.16,39.17,39.06,39.06,79235.0,35.5292,35.5383,35.4385,35.4385,79235.0
2018-06-25 13:15:00,39.06,39.08,39.01,39.08,113674.0,35.4385,35.4566,35.3931,35.4566,113674.0
2018-06-25 13:20:00,39.07,39.1,39.03,39.05,106296.0,35.4475,35.4748,35.4112,35.4294,106296.0
2018-06-25 13:25:00,39.05,39.12,39.04,39.05,86194.0,35.4294,35.4929,35.4203,35.4294,86194.0
2018-06-25 13:30:00,39.04,39.16,39.03,39.12,79781.0,35.4203,35.5292,35.4112,35.4929,79781.0
2018-06-25 13:35:00,39.12,39.15,39.08,39.14,72591.0,35.4929,35.5201,35.4566,35.511,72591.0
2018-06-25 13:40:00,39.15,39.25,39.13,39.23,95681.0,35.5201,35.6108,35.502,35.5927,95681.0
2018-06-25 13:45:00,39.23,39.28,39.19,39.25,149894.0,35.5927,35.6381,35.5564,35.6108,149894.0
2018-06-25 13:50:00,39.24,39.27,39.16,39.19,130923.0,35.6018,35.629,35.5292,35.5564,130923.0
2018-06-25 13:55:00,39.2,39.22,39.14,39.18,99743.0,35.5655,35.5836,35.511,35.5473,99743.0
2018-06-25 14:00:00,39.18,39.21,39.14,39.16,57310.0,35.5473,35.5746,35.511,35.5292,57310.0
2018-06-25 14:05:00,39.16,39.18,39.09,39.1,77279.0,35.5292,35.5473,35.4657,35.4748,77279.0
2018-06-25 14:10:00,39.1,39.13,39.06,39.07,50236.0,35.4748,35.502,35.4385,35.4475,50236.0
2018-06-25 14:15:00,39.08,39.14,39.07,39.09,58032.0,35.4566,35.511,35.4475,35.4657,58032.0
2018-06-25 14:20:00,39.1,39.1,39.07,39.09,34972.0,35.4748,35.4748,35.4475,35.4657,34972.0
2018-06-25 14:25:00,39.09,39.17,39.08,39.14,72343.0,35.4657,35.5383,35.4566,35.511,72343.0
2018-06-25 14:30:00,39.14,39.15,39.08,39.09,117467.0,35.511,35.5201,35.4566,35.4657,117467.0
2018-06-25 14:35:00,39.08,39.1,39.03,39.04,103446.0,35.4566,35.4748,35.4112,35.4203,103446.0
2018-06-25 14:40:00,39.04,39.13,39.02,39.11,92553.0,35.4203,35.502,35.4022,35.4838,92553.0
2018-06-25 14:45:00,39.11,39.11,39.0,39.04,222113.0,35.4838,35.4838,35.384,35.4203,222113.0
2018-06-25 14:50:00,39.04,39.06,39.0,39.02,158961.0,35.4203,35.4385,35.384,35.4022,158961.0
2018-06-25 14:55:00,39.02,39.03,38.97,39.02,226100.0,35.4022,35.4112,35.3568,35.4022,226100.0
2018-06-25 15:00:00,39.02,39.08,39.01,39.05,135551.0,35.4022,35.4566,35.3931,35.4294,135551.0
2018-06-25 15:05:00,39.06,39.07,38.97,38.98,113743.0,35.4385,35.4475,35.3568,35.3659,113743.0
2018-06-25 15:10:00,38.99,39.09,38.97,39.0,149218.0,35.375,35.4657,35.3568,35.384,149218.0
2018-06-25 15:15:00,39.0,39.06,38.98,39.05,99039.0,35.384,35.4385,35.3659,35.4294,99039.0
2018-06-25 15:20:00,39.05,39.09,39.0,39.02,68258.0,35.4294,35.4657,35.384,35.4022,68258.0
2018-06-25 15:25:00,39.02,39.03,38.98,38.98,117002.0,35.4022,35.4112,35.3659,35.3659,117002.0
2018-06-25 15:30:00,38.98,39.07,38.95,39.07,173856.0,35.3659,35.4475,35.3387,35.4475,173856.0
2018-06-25 15:35:00,39.07,39.16,39.04,39.12,186626.0,35.4475,35.5292,35.4203,35.4929,186626.0
2018-06-25 15:40:00,39.13,39.2,39.12,39.15,212774.0,35.502,35.5655,35.4929,35.5201,212774.0
2018-06-25 15:45:00,39.15,39.16,39.07,39.08,212406.0,35.5201,35.5292,35.4475,35.4566,212406.0
2018-06-25 15:50:00,39.08,39.22,39.07,39.2,365113.0,35.4566,35.5836,35.4475,35.5655,365113.0
2018-06-25 15:55:00,39.2,39.23,39.16,39.18,686666.0,35.5655,35.5927,35.5292,35.5473,686666.0
2018-06-26 09:30:00,39.56,39.6,39.08,39.12,538326.0,35.8921,35.9284,35.4566,35.4929,538326.0
2018-06-26 09:35:00,39.13,39.22,39.05,39.08,356227.0,35.502,35.5836,35.4294,35.4566,356227.0
2018-06-26 09:40:00,39.08,39.39,39.08,39.27,332946.0,35.4566,35.7379,35.4566,35.629,332946.0
2018-06-26 09:45:00,39.26,39.37,39.18,39.34,214631.0,35.6199,35.7197,35.5473,35.6925,214631.0
2018-06-26 09:50:00,39.33,39.54,39.32,39.45,307951.0,35.6834,35.874,35.6744,35.7923,307951.0
2018-06-26 09:55:00,39.46,39.55,39.43,39.48,266798.0,35.8014,35.883,35.7742,35.8195,266798.0
2018-06-26 10:00:00,39.49,39.5,39.39,39.45,149195.0,35.8286,35.8377,35.7379,35.7923,149195.0
2018-06-26 10:05:00,39.44,39.47,39.26,39.31,155145.0,35.7832,35.8104,35.6199,35.6653,155145.0
2018-06-26 10:10:00,39.3,39.34,39.19,39.22,146664.0,35.6562,35.6925,35.5564,35.5836,146664.0
2018-06-26 10:15:00,39.22,39.33,39.19,39.2,269600.0,35.5836,35.6834,35.5564,35.5655,269600.0
2018-06-26 10:20:00,39.2,39.28,39.07,39.11,170367.0,35.5655,35.6381,35.4475,35.4838,170367.0
2018-06-26 10:25:00,39.12,39.18,39.05,39.07,164505.0,35.4929,35.5473,35.4294,35.4475,164505.0
2018-06-26 10:30:00,39.08,39.17,39.06,39.16,107931.0,35.4566,35.5383,35.4385,35.5292,107931.0
2018-06-26 10:35:00,39.16,39.2,39.08,39.18,118499.0,35.5292,35.5655,35.4566,35.5473,118499.0
2018-06-26 10:40:00,39.17,39.24,39.15,39.18,85524.0,35.5383,35.6018,35.5201,35.5473,85524.0
2018-06-26 10:45:00,39.19,39.2,39.1,39.17,102848.0,35.5564,35.5655,35.4748,35.5383,102848.0
2018-06-26 10:50:00,39.17,39.23,39.16,39.18,115124.0,35.5383,35.5927,35.5292,35.5473,115124.0
2018-06-26 10:55:00,39.17,39.19,39.14,39.15,78567.0,35.5383,35.5564,35.511,35.5201,78567.0
2018-06-26 11:00:00,39.14,39.24,39.14,39.18,77806.0,35.511,35.6018,35.511,35.5473,77806.0
2018-06-26 11:05:00,39.17,39.19,39.12,39.15,58078.0,35.5383,35.5564,35.4929,35.5201,58078.0
2018-06-26 11:10:00,39.16,39.27,39.15,39.23,79358.0,35.5292,35.629,35.5201,35.5927,79358.0
2018-06-26 11:15:00,39.23,39.24,39.2,39.22,85043.0,35.5927,35.6018,35.5655,35.5836,85043.0
2018-06-26 11:20:00,39.24,39.29,39.2,39.2,89307.0,35.6018,35.6471,35.5655,35.5655,89307.0
2018-06-26 11:25:00,39.2,39.24,39.17,39.19,75227.0,35.5655,35.6018,35.5383,35.5564,75227.0
2018-06-26 11:30:00,39.19,39.23,39.17,39.19,51175.0,35.5564,35.5927,35.5383,35.5564,51175.0
2018-06-26 11:35:00,39.19,39.21,39.15,39.17,55116.0,35.5564,35.5746,35.5201,35.5383,55116.0
2018-06-26 11:40:00,39.16,39.24,39.15,39.16,66587.0,35.5292,35.6018,35.5201,35.5292,66587.0
2018-06-26 11:45:00,39.15,39.2,39.15,39.16,57701.0,35.5201,35.5655,35.5201,35.5292,57701.0
2018-06-26 11:50:00,39.16,39.22,39.15,39.21,48345.0,35.5292,35.5836,35.5201,35.5746,48345.0
2018-06-26 11:55:00,39.21,39.29,39.2,39.28,57963.0,35.5746,35.6471,35.5655,35.6381,57963.0
2018-06-26 12:00:00,39.28,39.33,39.27,39.33,73993.0,35.6381,35.6834,35.629,35.6834,73993.0
2018-06-26 12:05:00,39.33,39.35,39.3,39.32,64554.0,35.6834,35.7016,35.6562,35.6744,64554.0
2018-06-26 12:10:00,39.33,39.38,39.32,39.35,50049.0,35.6834,35.7288,35.6744,35.7016,50049.0
2018-06-26 12:15:00,39.36,39.36,39.32,39.33,97661.0,35.7106,35.7106,35.6744,35.6834,97661.0
2018-06-26 12:20:00,39.33,39.33,39.25,39.25,94468.0,35.6834,35.6834,35.6108,35.6108,94468.0
2018-06-26 12:25:00,39.26,39.3,39.25,39.27,105030.0,35.6199,35.6562,35.6108,35.629,105030.0
2018-06-26 12:30:00,39.27,39.3,39.25,39.27,70515.0,35.629,35.6562,35.6108,35.629,70515.0
2018-06-26 12:35:00,39.27,39.29,39.25,39.27,43292.0,35.629,35.6471,35.6108,35.629,43292.0
2018-06-26 12:40:00,39.27,39.34,39.26,39.33,66794.0,35.629,35.6925,35.6199,35.6834,66794.0
2018-06-26 12:45:00,39.32,39.41,39.32,39.37,185370.0,35.6744,35.756,35.6744,35.7197,185370.0
2018-06-26 12:50:00,39.36,39.38,39.32,39.34,51789.0,35.7106,35.7288,35.6744,35.6925,51789.0
2018-06-26 12:55:00,39.34,39.46,39.33,39.46,119647.0,35.6925,35.8014,35.6834,35.8014,119647.0
2018-06-26 13:00:00,39.46,39.58,39.45,39.55,149218.0,35.8014,35.9102,35.7923,35.883,149218.0
2018-06-26 13:05:00,39.55,39.64,39.54,39.62,110769.0,35.883,35.9647,35.874,35.9465,110769.0
2018-06-26 13:10:00,39.62,39.7,39.62,39.66,108090.0,35.9465,36.0191,35.9465,35.9828,108090.0
2018-06-26 13:15:00,39.66,39.76,39.65,39.73,117189.0,35.9828,36.0736,35.9738,36.0463,117189.0
2018-06-26 13:20:00,39.73,39.75,39.66,39.7,181365.0,36.0463,36.0645,35.9828,36.0191,181365.0
2018-06-26 13:25:00,39.7,39.72,39.64,39.69,76893.0,36.0191,36.0373,35.9647,36.0101,76893.0
2018-06-26 13:30:00,39.69,39.74,39.67,39.7,59015.0,36.0101,36.0554,35.9919,36.0191,59015.0
2018-06-26 13:35:00,39.7,39.73,39.63,39.71,61720.0,36.0191,36.0463,35.9556,36.0282,61720.0
2018-06-26 13:40:00,39.71,39.72,39.64,39.65,49711.0,36.0282,36.0373,35.9647,35.9738,49711.0
2018-06-26 13:45:00,39.65,39.66,39.61,39.66,46817.0,35.9738,35.9828,35.9375,35.9828,46817.0
2018-06-26 13:50:00,39.66,39.66,39.55,39.58,53616.0,35.9828,35.9828,35.883,35.9102,53616.0
2018-06-26 13:55:00,39.58,39.66,39.58,39.65,45545.0,35.9102,35.9828,35.9102,35.9738,45545.0
2018-06-26 14:00:00,39.65,39.68,39.61,39.62,49864.0,35.9738,36.001,35.9375,35.9465,49864.0
2018-06-26 14:05:00,39.61,39.62,39.56,39.58,67936.0,35.9375,35.9465,35.8921,35.9102,67936.0
2018-06-26 14:10:00,39.57,39.59,39.56,39.57,35437.0,35.9012,35.9193,35.8921,35.9012,35437.0
2018-06-26 14:15:00,39.57,39.6,39.56,39.59,48966.0,35.9012,35.9284,35.8921,35.9193,48966.0
2018-06-26 14:20:00,39.59,39.65,39.58,39.63,65242.0,35.9193,35.9738,35.9102,35.9556,65242.0
2018-06-26 14:25:00,39.63,39.63,39.57,39.58,50774.0,35.9556,35.9556,35.9012,35.9102,50774.0
2018-06-26 14:30:00,39.58,39.62,39.56,39.61,47145.0,35.9102,35.9465,35.8921,35.9375,47145.0
2018-06-26 14:35:00,39.61,39.69,39.61,39.64,46047.0,35.9375,36.0101,35.9375,35.9647,46047.0
2018-06-26 14:40:00,39.64,39.68,39.63,39.66,43783.0,35.9647,36.001,35.9556,35.9828,43783.0
2018-06-26 14:45:00,39.66,39.69,39.61,39.61,29582.0,35.9828,36.0101,35.9375,35.9375,29582.0
2018-06-26 14:50:00,39.61,39.68,39.54,39.6,117411.0,35.9375,36.001,35.874,35.9284,117411.0
2018-06-26 14:55:00,39.59,39.62,39.56,39.58,31300.0,35.9193,35.9465,35.8921,35.9102,31300.0
2018-06-26 15:00:00,39.58,39.58,39.53,39.55,30482.0,35.9102,35.9102,35.8649,35.883,30482.0
2018-06-26 15:05:00,39.54,39.55,39.46,39.46,87390.0,35.874,35.883,35.8014,35.8014,87390.0
2018-06-26 15:10:00,39.47,39.47,39.43,39.47,40142.0,35.8104,35.8104,35.7742,35.8104,40142.0
2018-06-26 15:15:00,39.47,39.47,39.41,39.41,52926.0,35.8104,35.8104,35.756,35.756,52926.0
2018-06-26 15:20:00,39.41,39.47,39.38,39.42,46304.0,35.756,35.8104,35.7288,35.7651,46304.0
2018-06-26 15:25:00,39.43,39.48,39.41,39.47,35964.0,35.7742,35.8195,35.756,35.8104,35964.0
2018-06-26 15:30:00,39.47,39.5,39.43,39.48,86502.0,35.8104,35.8377,35.7742,35.8195,86502.0
2018-06-26 15:35:00,39.48,39.5,39.46,39.5,64541.0,35.8195,35.8377,35.8014,35.8377,64541.0
2018-06-26 15:40:00,39.51,39.51,39.45,39.47,63074.0,35.8467,35.8467,35.7923,35.8104,63074.0
2018-06-26 15:45:00,39.47,39.48,39.4,39.43,203660.0,35.8104,35.8195,35.7469,35.7742,203660.0
2018-06-26 15:50:00,39.42,39.47,39.38,39.47,126749.0,35.7651,35.8104,35.7288,35.8104,126749.0
2018-06-26 15:55:00,39.47,39.5,39.45,39.46,289201.0,35.8104,35.8377,35.7923,35.8014,289201.0
2018-06-27 09:30:00,39.5,39.68,39.36,39.58,730721.0,35.8377,36.001,35.7106,35.9102,730721.0
2018-06-27 09:35:00,39.6,39.75,39.5,39.7,287946.0,35.9284,36.0645,35.8377,36.0191,287946.0
2018-06-27 09:40:00,39.7,39.81,39.55,39.65,324728.0,36.0191,36.1189,35.883,35.9738,324728.0
2018-06-27 09:45:00,39.66,40.13,39.66,40.11,576374.0,35.9828,36.4093,35.9828,36.3911,576374.0
2018-06-27 09:50:00,40.12,40.17,39.91,40.04,203399.0,36.4002,36.4455,36.2097,36.3276,203399.0
2018-06-27 09:55:00,40.04,40.2,39.94,40.13,281517.0,36.3276,36.4728,36.2369,36.4093,281517.0
2018-06-27 10:00:00,40.14,40.21,39.83,39.89,174988.0,36.4183,36.4818,36.1371,36.1915,174988.0
2018-06-27 10:05:00,39.89,39.91,39.73,39.87,127858.0,36.1915,36.2097,36.0463,36.1734,127858.0
2018-06-27 10:10:00,39.88,39.91,39.68,39.77,287414.0,36.1824,36.2097,36.001,36.0826,287414.0
2018-06-27 10:15:00,39.77,39.83,39.76,39.78,196266.0,36.0826,36.1371,36.0736,36.0917,196266.0
2018-06-27 10:20:00,39.78,39.81,39.69,39.76,124173.0,36.0917,36.1189,36.0101,36.0736,124173.0
2018-06-27 10:25:00,39.76,39.77,39.52,39.52,148682.0,36.0736,36.0826,35.8558,35.8558,148682.0
2018-06-27 10:30:00,39.52,39.71,39.52,39.68,73947.0,35.8558,36.0282,35.8558,36.001,73947.0
2018-06-27 10:35:00,39.68,39.74,39.67,39.71,78799.0,36.001,36.0554,35.9919,36.0282,78799.0
2018-06-27 10:40:00,39.72,39.76,39.58,39.58,124622.0,36.0373,36.0736,35.9102,35.9102,124622.0
2018-06-27 10:45:00,39.59,39.68,39.58,39.62,66316.0,35.9193,36.001,35.9102,35.9465,66316.0
2018-06-27 10:50:00,39.62,39.63,39.52,39.53,80318.0,35.9465,35.9556,35.8558,35.8649,80318.0
2018-06-27 10:55:00,39.52,39.56,39.35,39.39,201790.0,35.8558,35.8921,35.7016,35.7379,201790.0
2018-06-27 11:00:00,39.38,39.39,39.23,39.26,209639.0,35.7288,35.7379,35.5927,35.6199,209639.0
2018-06-27 11:05:00,39.25,39.26,39.1,39.17,403821.0,35.6108,35.6199,35.4748,35.5383,403821.0
2018-06-27 11:10:00,39.18,39.22,39.07,39.21,303050.0,35.5473,35.5836,35.4475,35.5746,303050.0
2018-06-27 11:15:00,39.23,39.28,39.06,39.16,207825.0,35.5927,35.6381,35.4385,35.5292,207825.0
2018-06-27 11:20:00,39.17,39.17,39.08,39.09,157796.0,35.5383,35.5383,35.4566,35.4657,157796.0
2018-06-27 11:25:00,39.09,39.13,39.09,39.1,126904.0,35.4657,35.502,35.4657,35.4748,126904.0
2018-06-27 11:30:00,39.1,39.11,39.03,39.04,183224.0,35.4748,35.4838,35.4112,35.4203,183224.0
2018-06-27 11:35:00,39.03,39.09,39.02,39.05,101610.0,35.4112,35.4657,35.4022,35.4294,101610.0
2018-06-27 11:40:00,39.05,39.1,39.03,39.09,95034.0,35.4294,35.4748,35.4112,35.4657,95034.0
2018-06-27 11:45:00,39.09,39.23,39.06,39.19,148481.0,35.4657,35.5927,35.4385,35.5564,148481.0
2018-06-27 11:50:00,39.18,39.18,39.09,39.13,124356.0,35.5473,35.5473,35.4657,35.502,124356.0
2018-06-27 11:55:00,39.14,39.2,39.13,39.16,123016.0,35.511,35.5655,35.502,35.5292,123016.0
2018-06-27 12:00:00,39.15,39.15,39.05,39.07,100030.0,35.5201,35.5201,35.4294,35.4475,100030.0
2018-06-27 12:05:00,39.08,39.1,39.05,39.09,82333.0,35.4566,35.4748,35.4294,35.4657,82333.0
2018-06-27 12:10:00,39.09,39.13,39.08,39.09,94545.0,35.4657,35.502,35.4566,35.4657,94545.0
2018-06-27 12:15:00,39.09,39.11,39.03,39.08,157843.0,35.4657,35.4838,35.4112,35.4566,157843.0
2018-06-27 12:20:00,39.08,39.12,39.06,39.07,74248.0,35.4566,35.4929,35.4385,35.4475,74248.0
2018-06-27 12:25:00,39.08,39.08,39.02,39.06,85851.0,35.4566,35.4566,35.4022,35.4385,85851.0
2018-06-27 12:30:00,39.07,39.08,39.04,39.06,53691.0,35.4475,35.4566,35.4203,35.4385,53691.0
2018-06-27 12:35:00,39.06,39.06,39.02,39.03,76753.0,35.4385,35.4385,35.4022,35.4112,76753.0
2018-06-27 12:40:00,39.03,39.04,38.93,38.96,291568.0,35.4112,35.4203,35.3205,35.3477,291568.0
2018-06-27 12:45:00,38.96,38.99,38.93,38.98,70743.0,35.3477,35.375,35.3205,35.3659,70743.0
2018-06-27 12:50:00,38.98,39.06,38.98,39.0,57787.0,35.3659,35.4385,35.3659,35.384,57787.0
2018-06-27 12:55:00,39.01,39.07,38.92,38.92,85752.0,35.3931,35.4475,35.3114,35.3114,85752.0
2018-06-27 13:00:00,38.92,38.96,38.82,38.86,167468.0,35.3114,35.3477,35.2207,35.257,167468.0
2018-06-27 13:05:00,38.85,38.89,38.73,38.74,216676.0,35.2479,35.2842,35.1391,35.1481,216676.0
2018-06-27 13:10:00,38.74,38.8,38.66,38.68,225520.0,35.1481,35.2026,35.0755,35.0937,225520.0
2018-06-27 13:15:00,38.68,38.69,38.46,38.49,298119.0,35.0937,35.1028,34.8941,34.9213,298119.0
2018-06-27 13:20:00,38.47,38.6,38.46,38.59,197841.0,34.9032,35.0211,34.8941,35.012,197841.0
2018-06-27 13:25:00,38.6,38.6,38.46,38.46,302728.0,35.0211,35.0211,34.8941,34.8941,302728.0
2018-06-27 13:30:00,38.47,38.53,38.29,38.5,321889.0,34.9032,34.9576,34.7399,34.9304,321889.0
2018-06-27 13:35:00,38.52,38.57,38.45,38.49,283795.0,34.9485,34.9939,34.885,34.9213,283795.0
2018-06-27 13:40:00,38.48,38.63,38.47,38.61,192461.0,34.9122,35.0483,34.9032,35.0302,192461.0
2018-06-27 13:45:00,38.61,38.64,38.47,38.48,187850.0,35.0302,35.0574,34.9032,34.9122,187850.0
2018-06-27 13:50:00,38.48,38.52,38.44,38.49,160565.0,34.9122,34.9485,34.8759,34.9213,160565.0
2018-06-27 13:55:00,38.48,38.56,38.45,38.55,94857.0,34.9122,34.9848,34.885,34.9757,94857.0
2018-06-27 14:00:00,38.55,38.59,38.51,38.54,90868.0,34.9757,35.012,34.9395,34.9667,90868.0
2018-06-27 14:05:00,38.54,38.6,38.5,38.55,112398.0,34.9667,35.0211,34.9304,34.9757,112398.0
2018-06-27 14:10:00,38.54,38.56,38.5,38.56,83393.0,34.9667,34.9848,34.9304,34.9848,83393.0
2018-06-27 14:15:00,38.56,38.65,38.52,38.63,76618.0,34.9848,35.0665,34.9485,35.0483,76618.0
2018-06-27 14:20:00,38.63,38.71,38.63,38.67,128417.0,35.0483,35.1209,35.0483,35.0846,128417.0
2018-06-27 14:25:00,38.67,38.75,38.65,38.66,139882.0,35.0846,35.1572,35.0665,35.0755,139882.0
2018-06-27 14:30:00,38.66,38.71,38.62,38.63,79999.0,35.0755,35.1209,35.0393,35.0483,79999.0
2018-06-27 14:35:00,38.63,38.75,38.61,38.75,81875.0,35.0483,35.1572,35.0302,35.1572,81875.0
2018-06-27 14:40:00,38.75,38.75,38.7,38.71,57369.0,35.1572,35.1572,35.1118,35.1209,57369.0
2018-06-27 14:45:00,38.71,38.77,38.63,38.64,56932.0,35.1209,35.1754,35.0483,35.0574,56932.0
2018-06-27 14:50:00,38.65,38.66,38.54,38.54,74013.0,35.0665,35.0755,34.9667,34.9667,74013.0
2018-06-27 14:55:00,38.55,38.59,38.54,38.57,62775.0,34.9757,35.012,34.9667,34.9939,62775.0
2018-06-27 15:00:00,38.58,38.6,38.5,38.53,90740.0,35.003,35.0211,34.9304,34.9576,90740.0
2018-06-27 15:05:00,38.53,38.55,38.41,38.42,103322.0,34.9576,34.9757,34.8487,34.8578,103322.0
2018-06-27 15:10:00,38.42,38.46,38.36,38.41,91079.0,34.8578,34.8941,34.8034,34.8487,91079.0
2018-06-27 15:15:00,38.4,38.48,38.37,38.46,73123.0,34.8397,34.9122,34.8124,34.8941,73123.0
2018-06-27 15:20:00,38.46,38.48,38.38,38.43,142438.0,34.8941,34.9122,34.8215,34.8669,142438.0
2018-06-27 15:25:00,38.44,38.54,38.41,38.53,88731.0,34.8759,34.9667,34.8487,34.9576,88731.0
2018-06-27 15:30:00,38.52,38.58,38.47,38.51,106314.0,34.9485,35.003,34.9032,34.9395,106314.0
2018-06-27 15:35:00,38.51,38.51,38.42,38.44,128273.0,34.9395,34.9395,34.8578,34.8759,128273.0
2018-06-27 15:40:00,38.44,38.5,38.44,38.45,134175.0,34.8759,34.9304,34.8759,34.885,134175.0
2018-06-27 15:45:00,38.45,38.48,38.31,38.32,336723.0,34.885,34.9122,34.758,34.7671,336723.0
2018-06-27 15:50:00,38.32,38.4,38.3,38.38,371822.0,34.7671,34.8397,34.7489,34.8215,371822.0
2018-06-27 15:55:00,38.38,38.45,38.36,38.38,743694.0,34.8215,34.885,34.8034,34.8215,743694.0
2018-06-28 09:30:00,38.41,38.48,38.21,38.28,440014.0,34.8487,34.9122,34.6673,34.7308,440014.0
2018-06-28 09:35:00,38.27,38.81,38.24,38.75,277876.0,34.7217,35.2116,34.6945,35.1572,277876.0
2018-06-28 09:40:00,38.74,38.75,38.32,38.39,229136.0,35.1481,35.1572,34.7671,34.8306,229136.0
2018-06-28 09:45:00,38.37,38.38,38.1,38.16,244550.0,34.8124,34.8215,34.5675,34.6219,244550.0
2018-06-28 09:50:00,38.16,38.38,38.11,38.34,234817.0,34.6219,34.8215,34.5765,34.7852,234817.0
2018-06-28 09:55:00,38.34,38.43,38.19,38.31,170611.0,34.7852,34.8669,34.6491,34.758,170611.0
2018-06-28 10:00:00,38.32,38.47,38.27,38.32,156506.0,34.7671,34.9032,34.7217,34.7671,156506.0
2018-06-28 10:05:00,38.33,38.33,38.18,38.25,133128.0,34.7761,34.7761,34.6401,34.7036,133128.0
2018-06-28 10:10:00,38.24,38.3,38.11,38.18,148687.0,34.6945,34.7489,34.5765,34.6401,148687.0
2018-06-28 10:15:00,38.17,38.21,38.11,38.15,118692.0,34.631,34.6673,34.5765,34.6128,118692.0
2018-06-28 10:20:00,38.15,38.19,38.07,38.14,90178.0,34.6128,34.6491,34.5403,34.6038,90178.0
2018-06-28 10:25:00,38.14,38.23,38.13,38.16,83875.0,34.6038,34.6854,34.5947,34.6219,83875.0
2018-06-28 10:30:00,38.16,38.16,38.01,38.02,133640.0,34.6219,34.6219,34.4858,34.4949,133640.0
2018-06-28 10:35:00,38.03,38.14,37.93,38.12,264491.0,34.504,34.6038,34.4132,34.5856,264491.0
2018-06-28 10:40:00,38.12,38.33,38.08,38.31,99131.0,34.5856,34.7761,34.5493,34.758,99131.0
2018-06-28 10:45:00,38.31,38.35,38.21,38.22,89680.0,34.758,34.7943,34.6673,34.6763,89680.0
2018-06-28 10:50:00,38.22,38.31,38.14,38.26,98753.0,34.6763,34.758,34.6038,34.7126,98753.0
2018-06-28 10:55:00,38.26,38.48,38.24,38.44,113930.0,34.7126,34.9122,34.6945,34.8759,113930.0
2018-06-28 11:00:00,38.44,38.55,38.38,38.42,150595.0,34.8759,34.9757,34.8215,34.8578,150595.0
2018-06-28 11:05:00,38.43,38.51,38.37,38.51,70629.0,34.8669,34.9395,34.8124,34.9395,70629.0
2018-06-28 11:10:00,38.52,38.53,38.36,38.4,96204.0,34.9485,34.9576,34.8034,34.8397,96204.0
2018-06-28 11:15:00,38.4,38.49,38.39,38.48,64795.0,34.8397,34.9213,34.8306,34.9122,64795.0
2018-06-28 11:20:00,38.49,38.57,38.47,38.54,77039.0,34.9213,34.9939,34.9032,34.9667,77039.0
2018-06-28 11:25:00,38.55,38.64,38.54,38.58,115601.0,34.9757,35.0574,34.9667,35.003,115601.0
2018-06-28 11:30:00,38.58,38.62,38.47,38.48,78563.0,35.003,35.0393,34.9032,34.9122,78563.0
2018-06-28 11:35:00,38.49,38.55,38.43,38.54,69228.0,34.9213,34.9757,34.8669,34.9667,69228.0
2018-06-28 11:40:00,38.53,38.62,38.52,38.55,68772.0,34.9576,35.0393,34.9485,34.9757,68772.0
2018-06-28 11:45:00,38.55,38.56,38.44,38.47,55607.0,34.9757,34.9848,34.8759,34.9032,55607.0
2018-06-28 11:50:00,38.48,38.48,38.41,38.43,53510.0,34.9122,34.9122,34.8487,34.8669,53510.0
2018-06-28 11:55:00,38.42,38.5,38.38,38.46,52496.0,34.8578,34.9304,34.8215,34.8941,52496.0
2018-06-28 12:00:00,38.47,38.49,38.42,38.42,47231.0,34.9032,34.9213,34.8578,34.8578,47231.0
2018-06-28 12:05:00,38.43,38.43,38.34,38.35,70122.0,34.8669,34.8669,34.7852,34.7943,70122.0
2018-06-28 12:10:00,38.35,38.36,38.32,38.34,58187.0,34.7943,34.8034,34.7671,34.7852,58187.0
2018-06-28 12:15:00,38.33,38.36,38.3,38.33,68993.0,34.7761,34.8034,34.7489,34.7761,68993.0
2018-06-28 12:20:00,38.32,38.33,38.25,38.27,69739.0,34.7671,34.7761,34.7036,34.7217,69739.0
2018-06-28 12:25:00,38.27,38.34,38.25,38.32,114542.0,34.7217,34.7852,34.7036,34.7671,114542.0
2018-06-28 12:30:00,38.31,38.32,38.25,38.3,152593.0,34.758,34.7671,34.7036,34.7489,152593.0
2018-06-28 12:35:00,38.3,38.34,38.29,38.33,61972.0,34.7489,34.7852,34.7399,34.7761,61972.0
2018-06-28 12:40:00,38.34,38.4,38.32,38.36,79790.0,34.7852,34.8397,34.7671,34.8034,79790.0
2018-06-28 12:45:00,38.36,38.37,38.3,38.36,51509.0,34.8034,34.8124,34.7489,34.8034,51509.0
2018-06-28 12:50:00,38.36,38.42,38.36,38.36,82902.0,34.8034,34.8578,34.8034,34.8034,82902.0
2018-06-28 12:55:00,38.36,38.42,38.35,38.39,56917.0,34.8034,34.8578,34.7943,34.8306,56917.0
2018-06-28 13:00:00,38.4,38.43,38.37,38.39,89984.0,34.8397,34.8669,34.8124,34.8306,89984.0
2018-06-28 13:05:00,38.4,38.42,38.37,38.38,41015.0,34.8397,34.8578,34.8124,34.8215,41015.0
2018-06-28 13:10:00,38.39,38.41,38.3,38.41,114270.0,34.8306,34.8487,34.7489,34.8487,114270.0
2018-06-28 13:15:00,38.4,38.56,38.4,38.54,71724.0,34.8397,34.9848,34.8397,34.9667,71724.0
2018-06-28 13:20:00,38.54,38.58,38.52,38.56,39585.0,34.9667,35.003,34.9485,34.9848,39585.0
2018-06-28 13:25:00,38.56,38.6,38.56,38.59,52386.0,34.9848,35.0211,34.9848,35.012,52386.0
2018-06-28 13:30:00,38.58,38.59,38.56,38.57,51038.0,35.003,35.012,34.9848,34.9939,51038.0
2018-06-28 13:35:00,38.57,38.57,38.5,38.52,39933.0,34.9939,34.9939,34.9304,34.9485,39933.0
2018-06-28 13:40:00,38.52,38.65,38.48,38.59,153026.0,34.9485,35.0665,34.9122,35.012,153026.0
2018-06-28 13:45:00,38.59,38.61,38.56,38.57,45176.0,35.012,35.0302,34.9848,34.9939,45176.0
2018-06-28 13:50:00,38.56,38.59,38.54,38.55,45785.0,34.9848,35.012,34.9667,34.9757,45785.0
2018-06-28 13:55:00,38.55,38.6,38.52,38.6,40270.0,34.9757,35.0211,34.9485,35.0211,40270.0
2018-06-28 14:00:00,38.6,38.76,38.59,38.74,76990.0,35.0211,35.1663,35.012,35.1481,76990.0
2018-06-28 14:05:00,38.74,38.77,38.68,38.69,84791.0,35.1481,35.1754,35.0937,35.1028,84791.0
2018-06-28 14:10:00,38.69,38.78,38.69,38.75,147308.0,35.1028,35.1844,35.1028,35.1572,147308.0
2018-06-28 14:15:00,38.75,38.81,38.75,38.78,85728.0,35.1572,35.2116,35.1572,35.1844,85728.0
2018-06-28 14:20:00,38.78,38.91,38.78,38.86,112937.0,35.1844,35.3024,35.1844,35.257,112937.0
2018-06-28 14:25:00,38.86,38.87,38.81,38.85,100379.0,35.257,35.2661,35.2116,35.2479,100379.0
2018-06-28 14:30:00,38.86,38.88,38.77,38.78,88873.0,35.257,35.2752,35.1754,35.1844,88873.0
2018-06-28 14:35:00,38.78,38.8,38.74,38.74,52260.0,35.1844,35.2026,35.1481,35.1481,52260.0
2018-06-28 14:40:00,38.74,38.78,38.71,38.77,92339.0,35.1481,35.1844,35.1209,35.1754,92339.0
2018-06-28 14:45:00,38.78,38.88,38.78,38.86,68468.0,35.1844,35.2752,35.1844,35.257,68468.0
2018-06-28 14:50:00,38.86,38.89,38.84,38.86,49871.0,35.257,35.2842,35.2389,35.257,49871.0
2018-06-28 14:55:00,38.87,38.87,38.77,38.81,62543.0,35.2661,35.2661,35.1754,35.2116,62543.0
2018-06-28 15:00:00,38.82,38.88,38.82,38.84,86551.0,35.2207,35.2752,35.2207,35.2389,86551.0
2018-06-28 15:05:00,38.83,38.89,38.82,38.87,58185.0,35.2298,35.2842,35.2207,35.2661,58185.0
2018-06-28 15:10:00,38.87,38.9,38.85,38.89,57725.0,35.2661,35.2933,35.2479,35.2842,57725.0
2018-06-28 15:15:00,38.88,38.88,38.84,38.87,40474.0,35.2752,35.2752,35.2389,35.2661,40474.0
2018-06-28 15:20:00,38.87,38.91,38.86,38.88,74519.0,35.2661,35.3024,35.257,35.2752,74519.0
2018-06-28 15:25:00,38.88,38.88,38.79,38.81,47744.0,35.2752,35.2752,35.1935,35.2116,47744.0
2018-06-28 15:30:00,38.81,38.82,38.75,38.76,81528.0,35.2116,35.2207,35.1572,35.1663,81528.0
2018-06-28 15:35:00,38.76,38.8,38.75,38.75,51634.0,35.1663,35.2026,35.1572,35.1572,51634.0
2018-06-28 15:40:00,38.75,38.79,38.74,38.79,139727.0,35.1572,35.1935,35.1481,35.1935,139727.0
2018-06-28 15:45:00,38.79,38.88,38.75,38.88,146434.0,35.1935,35.2752,35.1572,35.2752,146434.0
2018-06-28 15:50:00,38.88,38.88,38.8,38.88,296548.0,35.2752,35.2752,35.2026,35.2752,296548.0
2018-06-28 15:55:00,38.87,38.98,38.87,38.93,687068.0,35.2661,35.3659,35.2661,35.3205,687068.0
2018-06-29 09:30:00,39.15,39.39,38.93,39.22,691564.0,35.5201,35.7379,35.3205,35.5836,691564.0
2018-06-29 09:35:00,39.22,39.48,39.15,39.25,385535.0,35.5836,35.8195,35.5201,35.6108,385535.0
2018-06-29 09:40:00,39.22,39.65,39.21,39.63,344938.0,35.5836,35.9738,35.5746,35.9556,344938.0
2018-06-29 09:45:00,39.62,39.87,39.5,39.83,463558.0,35.9465,36.1734,35.8377,36.1371,463558.0
2018-06-29 09:50:00,39.83,39.85,39.54,39.6,289818.0,36.1371,36.1552,35.874,35.9284,289818.0
2018-06-29 09:55:00,39.6,39.61,39.34,39.38,217709.0,35.9284,35.9375,35.6925,35.7288,217709.0
2018-06-29 10:00:00,39.37,39.54,39.32,39.41,198729.0,35.7197,35.874,35.6744,35.756,198729.0
2018-06-29 10:05:00,39.41,39.42,39.3,39.32,112385.0,35.756,35.7651,35.6562,35.6744,112385.0
2018-06-29 10:10:00,39.33,39.37,39.19,39.19,152814.0,35.6834,35.7197,35.5564,35.5564,152814.0
2018-06-29 10:15:00,39.19,39.25,39.1,39.12,133335.0,35.5564,35.6108,35.4748,35.4929,133335.0
2018-06-29 10:20:00,39.11,39.27,39.1,39.26,115085.0,35.4838,35.629,35.4748,35.6199,115085.0
2018-06-29 10:25:00,39.27,39.27,39.03,39.07,122688.0,35.629,35.629,35.4112,35.4475,122688.0
2018-06-29 10:30:00,39.07,39.2,39.05,39.06,102782.0,35.4475,35.5655,35.4294,35.4385,102782.0
2018-06-29 10:35:00,39.06,39.12,39.02,39.08,125079.0,35.4385,35.4929,35.4022,35.4566,125079.0
2018-06-29 10:40:00,39.08,39.14,39.06,39.13,87618.0,35.4566,35.511,35.4385,35.502,87618.0
2018-06-29 10:45:00,39.13,39.23,39.12,39.22,99180.0,35.502,35.5927,35.4929,35.5836,99180.0
2018-06-29 10:50:00,39.22,39.33,39.2,39.23,95523.0,35.5836,35.6834,35.5655,35.5927,95523.0
2018-06-29 10:55:00,39.23,39.32,39.16,39.19,79986.0,35.5927,35.6744,35.5292,35.5564,79986.0
2018-06-29 11:00:00,39.19,39.23,39.12,39.13,80320.0,35.5564,35.5927,35.4929,35.502,80320.0
2018-06-29 11:05:00,39.13,39.21,39.12,39.2,37088.0,35.502,35.5746,35.4929,35.5655,37088.0
2018-06-29 11:10:00,39.2,39.22,39.12,39.12,46603.0,35.5655,35.5836,35.4929,35.4929,46603.0
2018-06-29 11:15:00,39.13,39.25,39.11,39.24,87905.0,35.502,35.6108,35.4838,35.6018,87905.0
2018-06-29 11:20:00,39.23,39.24,39.13,39.14,58978.0,35.5927,35.6018,35.502,35.511,58978.0
2018-06-29 11:25:00,39.13,39.16,39.06,39.08,78087.0,35.502,35.5292,35.4385,35.4566,78087.0
2018-06-29 11:30:00,39.08,39.11,39.03,39.06,57453.0,35.4566,35.4838,35.4112,35.4385,57453.0
2018-06-29 11:35:00,39.06,39.15,39.06,39.11,66905.0,35.4385,35.5201,35.4385,35.4838,66905.0
2018-06-29 11:40:00,39.11,39.17,39.1,39.14,95435.0,35.4838,35.5383,35.4748,35.511,95435.0
2018-06-29 11:45:00,39.14,39.2,39.1,39.12,58238.0,35.511,35.5655,35.4748,35.4929,58238.0
2018-06-29 11:50:00,39.12,39.15,39.07,39.07,47392.0,35.4929,35.5201,35.4475,35.4475,47392.0
2018-06-29 11:55:00,39.07,39.1,39.04,39.09,48194.0,35.4475,35.4748,35.4203,35.4657,48194.0
2018-06-29 12:00:00,39.09,39.13,39.07,39.08,68849.0,35.4657,35.502,35.4475,35.4566,68849.0
2018-06-29 12:05:00,39.07,39.12,39.06,39.08,48488.0,35.4475,35.4929,35.4385,35.4566,48488.0
2018-06-29 12:10:00,39.09,39.09,39.0,39.0,76421.0,35.4657,35.4657,35.384,35.384,76421.0
2018-06-29 12:15:00,39.01,39.05,39.0,39.02,38170.0,35.3931,35.4294,35.384,35.4022,38170.0
2018-06-29 12:20:00,39.01,39.07,39.01,39.03,36509.0,35.3931,35.4475,35.3931,35.4112,36509.0
2018-06-29 12:25:00,39.03,39.05,38.97,39.04,82260.0,35.4112,35.4294,35.3568,35.4203,82260.0
2018-06-29 12:30:00,39.04,39.04,38.93,38.96,64923.0,35.4203,35.4203,35.3205,35.3477,64923.0
2018-06-29 12:35:00,38.95,38.98,38.95,38.97,33074.0,35.3387,35.3659,35.3387,35.3568,33074.0
2018-06-29 12:40:00,38.97,38.98,38.94,38.95,47961.0,35.3568,35.3659,35.3296,35.3387,47961.0
2018-06-29 12:45:00,38.95,38.95,38.9,38.9,45789.0,35.3387,35.3387,35.2933,35.2933,45789.0
2018-06-29 12:50:00,38.9,38.95,38.88,38.93,43674.0,35.2933,35.3387,35.2752,35.3205,43674.0
2018-06-29 12:55:00,38.92,38.97,38.88,38.96,52566.0,35.3114,35.3568,35.2752,35.3477,52566.0
2018-06-29 13:00:00,38.95,38.96,38.89,38.91,37935.0,35.3387,35.3477,35.2842,35.3024,37935.0
2018-06-29 13:05:00,38.91,38.94,38.89,38.93,33684.0,35.3024,35.3296,35.2842,35.3205,33684.0
2018-06-29 13:10:00,38.93,38.99,38.92,38.99,47170.0,35.3205,35.375,35.3114,35.375,47170.0
2018-06-29 13:15:00,38.98,39.03,38.98,38.99,36524.0,35.3659,35.4112,35.3659,35.375,36524.0
2018-06-29 13:20:00,39.0,39.0,38.96,38.96,25083.0,35.384,35.384,35.3477,35.3477,25083.0
2018-06-29 13:25:00,38.96,38.99,38.95,38.98,35628.0,35.3477,35.375,35.3387,35.3659,35628.0
2018-06-29 13:30:00,38.98,38.99,38.95,38.97,31049.0,35.3659,35.375,35.3387,35.3568,31049.0
2018-06-29 13:35:00,38.98,39.0,38.94,38.96,41248.0,35.3659,35.384,35.3296,35.3477,41248.0
2018-06-29 13:40:00,38.96,39.07,38.94,39.05,42109.0,35.3477,35.4475,35.3296,35.4294,42109.0
2018-06-29 13:45:00,39.05,39.06,38.98,38.98,55469.0,35.4294,35.4385,35.3659,35.3659,55469.0
2018-06-29 13:50:00,38.98,39.02,38.97,39.01,40481.0,35.3659,35.4022,35.3568,35.3931,40481.0
2018-06-29 13:55:00,39.01,39.02,38.95,38.98,25236.0,35.3931,35.4022,35.3387,35.3659,25236.0
2018-06-29 14:00:00,38.98,39.01,38.95,38.99,67029.0,35.3659,35.3931,35.3387,35.375,67029.0
2018-06-29 14:05:00,38.98,39.02,38.96,39.01,52588.0,35.3659,35.4022,35.3477,35.3931,52588.0
2018-06-29 14:10:00,39.02,39.02,38.95,38.95,44378.0,35.4022,35.4022,35.3387,35.3387,44378.0
2018-06-29 14:15:00,38.95,38.98,38.92,38.96,45006.0,35.3387,35.3659,35.3114,35.3477,45006.0
2018-06-29 14:20:00,38.95,38.96,38.93,38.94,31973.0,35.3387,35.3477,35.3205,35.3296,31973.0
2018-06-29 14:25:00,38.94,38.97,38.92,38.97,42981.0,35.3296,35.3568,35.3114,35.3568,42981.0
2018-06-29 14:30:00,38.97,38.97,38.92,38.94,52950.0,35.3568,35.3568,35.3114,35.3296,52950.0
2018-06-29 14:35:00,38.94,38.95,38.88,38.89,77339.0,35.3296,35.3387,35.2752,35.2842,77339.0
2018-06-29 14:40:00,38.89,38.9,38.85,38.87,38428.0,35.2842,35.2933,35.2479,35.2661,38428.0
2018-06-29 14:45:00,38.87,38.92,38.86,38.92,34266.0,35.2661,35.3114,35.257,35.3114,34266.0
2018-06-29 14:50:00,38.92,38.96,38.91,38.96,33061.0,35.3114,35.3477,35.3024,35.3477,33061.0
2018-06-29 14:55:00,38.95,38.96,38.95,38.95,14893.0,35.3387,35.3477,35.3387,35.3387,14893.0
2018-06-29 15:00:00,38.96,38.98,38.95,38.96,40379.0,35.3477,35.3659,35.3387,35.3477,40379.0
2018-06-29 15:05:00,38.96,38.97,38.9,38.91,64594.0,35.3477,35.3568,35.2933,35.3024,64594.0
2018-06-29 15:10:00,38.91,38.91,38.83,38.87,72052.0,35.3024,35.3024,35.2298,35.2661,72052.0
2018-06-29 15:15:00,38.86,38.88,38.85,38.86,51165.0,35.257,35.2752,35.2479,35.257,51165.0
2018-06-29 15:20:00,38.86,38.87,38.82,38.83,62029.0,35.257,35.2661,35.2207,35.2298,62029.0
2018-06-29 15:25:00,38.83,38.9,38.83,38.88,68256.0,35.2298,35.2933,35.2298,35.2752,68256.0
2018-06-29 15:30:00,38.88,38.89,38.8,38.8,80395.0,35.2752,35.2842,35.2026,35.2026,80395.0
2018-06-29 15:35:00,38.81,38.85,38.8,38.82,176003.0,35.2116,35.2479,35.2026,35.2207,176003.0
2018-06-29 15:40:00,38.82,38.82,38.78,38.79,161336.0,35.2207,35.2207,35.1844,35.1935,161336.0
2018-06-29 15:45:00,38.8,38.82,38.75,38.76,169685.0,35.2026,35.2207,35.1572,35.1663,169685.0
2018-06-29 15:50:00,38.76,39.03,38.75,38.99,479054.0,35.1663,35.4112,35.1572,35.375,479054.0
2018-06-29 15:55:00,39.0,39.0,38.92,38.94,531577.0,35.384,35.384,35.3114,35.3296,531577.0
2018-07-02 09:30:00,38.01,38.11,37.87,38.03,1080913.0,34.4858,34.5765,34.3588,34.504,1080913.0
2018-07-02 09:35:00,38.05,38.24,38.05,38.16,333284.0,34.5221,34.6945,34.5221,34.6219,333284.0
2018-07-02 09:40:00,38.16,38.2,37.89,38.09,318278.0,34.6219,34.6582,34.3769,34.5584,318278.0
2018-07-02 09:45:00,38.08,38.22,38.05,38.07,210796.0,34.5493,34.6763,34.5221,34.5403,210796.0
2018-07-02 09:50:00,38.06,38.17,38.01,38.11,314966.0,34.5312,34.631,34.4858,34.5765,314966.0
2018-07-02 09:55:00,38.11,38.2,38.02,38.1,183030.0,34.5765,34.6582,34.4949,34.5675,183030.0
2018-07-02 10:00:00,38.09,38.19,38.07,38.14,198423.0,34.5584,34.6491,34.5403,34.6038,198423.0
2018-07-02 10:05:00,38.13,38.18,38.1,38.18,231424.0,34.5947,34.6401,34.5675,34.6401,231424.0
2018-07-02 10:10:00,38.19,38.2,38.13,38.14,171954.0,34.6491,34.6582,34.5947,34.6038,171954.0
2018-07-02 10:15:00,38.14,38.28,38.13,38.22,139848.0,34.6038,34.7308,34.5947,34.6763,139848.0
2018-07-02 10:20:00,38.23,38.23,38.1,38.17,206235.0,34.6854,34.6854,34.5675,34.631,206235.0
2018-07-02 10:25:00,38.17,38.2,38.15,38.18,143493.0,34.631,34.6582,34.6128,34.6401,143493.0
2018-07-02 10:30:00,38.18,38.27,38.15,38.25,182931.0,34.6401,34.7217,34.6128,34.7036,182931.0
2018-07-02 10:35:00,38.25,38.43,38.25,38.36,299416.0,34.7036,34.8669,34.7036,34.8034,299416.0
2018-07-02 10:40:00,38.36,38.41,38.27,38.28,196490.0,34.8034,34.8487,34.7217,34.7308,196490.0
2018-07-02 10:45:00,38.27,38.29,38.18,38.25,102508.0,34.7217,34.7399,34.6401,34.7036,102508.0
2018-07-02 10:50:00,38.24,38.33,38.22,38.24,83246.0,34.6945,34.7761,34.6763,34.6945,83246.0
2018-07-02 10:55:00,38.24,38.3,38.21,38.29,85166.0,34.6945,34.7489,34.6673,34.7399,85166.0
2018-07-02 11:00:00,38.29,38.4,38.29,38.37,113636.0,34.7399,34.8397,34.7399,34.8124,113636.0
2018-07-02 11:05:00,38.36,38.41,38.3,38.35,96381.0,34.8034,34.8487,34.7489,34.7943,96381.0
2018-07-02 11:10:00,38.34,38.35,38.25,38.34,124193.0,34.7852,34.7943,34.7036,34.7852,124193.0
2018-07-02 11:15:00,38.33,38.34,38.2,38.24,111750.0,34.7761,34.7852,34.6582,34.6945,111750.0
2018-07-02 11:20:00,38.24,38.4,38.23,38.39,132484.0,34.6945,34.8397,34.6854,34.8306,132484.0
2018-07-02 11:25:00,38.38,38.47,38.34,38.44,94465.0,34.8215,34.9032,34.7852,34.8759,94465.0
2018-07-02 11:30:00,38.44,38.45,38.33,38.35,61490.0,34.8759,34.885,34.7761,34.7943,61490.0
2018-07-02 11:35:00,38.35,38.4,38.27,38.31,110742.0,34.7943,34.8397,34.7217,34.758,110742.0
2018-07-02 11:40:00,38.31,38.34,38.21,38.26,163813.0,34.758,34.7852,34.6673,34.7126,163813.0
2018-07-02 11:45:00,38.26,38.32,38.24,38.29,136882.0,34.7126,34.7671,34.6945,34.7399,136882.0
2018-07-02 11:50:00,38.29,38.39,38.29,38.39,56720.0,34.7399,34.8306,34.7399,34.8306,56720.0
2018-07-02 11:55:00,38.39,38.41,38.34,38.34,64202.0,34.8306,34.8487,34.7852,34.7852,64202.0
2018-07-02 12:00:00,38.34,38.39,38.33,38.38,72283.0,34.7852,34.8306,34.7761,34.8215,72283.0
2018-07-02 12:05:00,38.37,38.38,38.29,38.33,77688.0,34.8124,34.8215,34.7399,34.7761,77688.0
2018-07-02 12:10:00,38.32,38.34,38.3,38.34,84966.0,34.7671,34.7852,34.7489,34.7852,84966.0
2018-07-02 12:15:00,38.34,38.38,38.32,38.37,66867.0,34.7852,34.8215,34.7671,34.8124,66867.0
2018-07-02 12:20:00,38.38,38.44,38.36,38.38,82021.0,34.8215,34.8759,34.8034,34.8215,82021.0
2018-07-02 12:25:00,38.37,38.42,38.36,38.39,57451.0,34.8124,34.8578,34.8034,34.8306,57451.0
2018-07-02 12:30:00,38.4,38.43,38.34,38.37,187831.0,34.8397,34.8669,34.7852,34.8124,187831.0
2018-07-02 12:35:00,38.38,38.39,38.32,38.35,70741.0,34.8215,34.8306,34.7671,34.7943,70741.0
2018-07-02 12:40:00,38.36,38.36,38.27,38.29,67181.0,34.8034,34.8034,34.7217,34.7399,67181.0
2018-07-02 12:45:00,38.29,38.36,38.29,38.36,105917.0,34.7399,34.8034,34.7399,34.8034,105917.0
2018-07-02 12:50:00,38.35,38.39,38.33,38.36,129879.0,34.7943,34.8306,34.7761,34.8034,129879.0
2018-07-02 12:55:00,38.36,38.41,38.35,38.38,60635.0,34.8034,34.8487,34.7943,34.8215,60635.0
2018-07-02 13:00:00,38.38,38.42,38.37,38.38,47832.0,34.8215,34.8578,34.8124,34.8215,47832.0
2018-07-02 13:05:00,38.37,38.41,38.35,38.38,181382.0,34.8124,34.8487,34.7943,34.8215,181382.0
2018-07-02 13:10:00,38.37,38.46,38.35,38.42,96627.0,34.8124,34.8941,34.7943,34.8578,96627.0
2018-07-02 13:15:00,38.43,38.44,38.38,38.42,126820.0,34.8669,34.8759,34.8215,34.8578,126820.0
2018-07-02 13:20:00,38.42,38.47,38.42,38.47,62819.0,34.8578,34.9032,34.8578,34.9032,62819.0
2018-07-02 13:25:00,38.46,38.51,38.45,38.49,111475.0,34.8941,34.9395,34.885,34.9213,111475.0
2018-07-02 13:30:00,38.49,38.51,38.48,38.5,55995.0,34.9213,34.9395,34.9122,34.9304,55995.0
2018-07-02 13:35:00,38.5,38.5,38.44,38.45,80721.0,34.9304,34.9304,34.8759,34.885,80721.0
2018-07-02 13:40:00,38.46,38.48,38.44,38.47,90358.0,34.8941,34.9122,34.8759,34.9032,90358.0
2018-07-02 13:45:00,38.46,38.59,38.45,38.57,73865.0,34.8941,35.012,34.885,34.9939,73865.0
2018-07-02 13:50:00,38.57,38.6,38.55,38.59,51791.0,34.9939,35.0211,34.9757,35.012,51791.0
2018-07-02 13:55:00,38.59,38.65,38.59,38.62,76277.0,35.012,35.0665,35.012,35.0393,76277.0
2018-07-02 14:00:00,38.63,38.68,38.56,38.64,88308.0,35.0483,35.0937,34.9848,35.0574,88308.0
2018-07-02 14:05:00,38.64,38.75,38.63,38.69,129250.0,35.0574,35.1572,35.0483,35.1028,129250.0
2018-07-02 14:10:00,38.69,38.71,38.64,38.71,79735.0,35.1028,35.1209,35.0574,35.1209,79735.0
2018-07-02 14:15:00,38.7,38.74,38.67,38.71,49485.0,35.1118,35.1481,35.0846,35.1209,49485.0
2018-07-02 14:20:00,38.71,38.73,38.65,38.72,61945.0,35.1209,35.1391,35.0665,35.13,61945.0
2018-07-02 14:25:00,38.7,38.72,38.66,38.67,58032.0,35.1118,35.13,35.0755,35.0846,58032.0
2018-07-02 14:30:00,38.68,38.77,38.68,38.73,65265.0,35.0937,35.1754,35.0937,35.1391,65265.0
2018-07-02 14:35:00,38.73,38.75,38.7,38.7,49411.0,35.1391,35.1572,35.1118,35.1118,49411.0
2018-07-02 14:40:00,38.7,38.75,38.68,38.73,75393.0,35.1118,35.1572,35.0937,35.1391,75393.0
2018-07-02 14:45:00,38.73,38.74,38.65,38.68,63846.0,35.1391,35.1481,35.0665,35.0937,63846.0
2018-07-02 14:50:00,38.68,38.69,38.61,38.61,52411.0,35.0937,35.1028,35.0302,35.0302,52411.0
2018-07-02 14:55:00,38.61,38.62,38.59,38.62,56951.0,35.0302,35.0393,35.012,35.0393,56951.0
2018-07-02 15:00:00,38.62,38.68,38.6,38.6,144278.0,35.0393,35.0937,35.0211,35.0211,144278.0
2018-07-02 15:05:00,38.6,38.63,38.59,38.63,55941.0,35.0211,35.0483,35.012,35.0483,55941.0
2018-07-02 15:10:00,38.62,38.65,38.59,38.61,63431.0,35.0393,35.0665,35.012,35.0302,63431.0
2018-07-02 15:15:00,38.61,38.62,38.57,38.6,56716.0,35.0302,35.0393,34.9939,35.0211,56716.0
2018-07-02 15:20:00,38.6,38.63,38.58,38.62,82107.0,35.0211,35.0483,35.003,35.0393,82107.0
2018-07-02 15:25:00,38.63,38.68,38.61,38.67,108056.0,35.0483,35.0937,35.0302,35.0846,108056.0
2018-07-02 15:30:00,38.68,38.69,38.62,38.64,71337.0,35.0937,35.1028,35.0393,35.0574,71337.0
2018-07-02 15:35:00,38.64,38.71,38.63,38.7,87568.0,35.0574,35.1209,35.0483,35.1118,87568.0
2018-07-02 15:40:00,38.7,38.71,38.64,38.68,106423.0,35.1118,35.1209,35.0574,35.0937,106423.0
2018-07-02 15:45:00,38.68,38.7,38.65,38.66,136777.0,35.0937,35.1118,35.0665,35.0755,136777.0
2018-07-02 15:50:00,38.66,38.77,38.66,38.67,355749.0,35.0755,35.1754,35.0755,35.0846,355749.0
2018-07-02 15:55:00,38.67,38.8,38.66,38.78,611238.0,35.0846,35.2026,35.0755,35.1844,611238.0
2018-07-03 09:30:00,39.18,39.21,38.76,38.87,346426.0,35.5473,35.5746,35.1663,35.2661,346426.0
2018-07-03 09:35:00,38.87,38.99,38.76,38.9,123993.0,35.2661,35.375,35.1663,35.2933,123993.0
2018-07-03 09:40:00,38.91,38.92,38.75,38.77,256784.0,35.3024,35.3114,35.1572,35.1754,256784.0
2018-07-03 09:45:00,38.77,38.88,38.71,38.76,320199.0,35.1754,35.2752,35.1209,35.1663,320199.0
2018-07-03 09:50:00,38.76,38.83,38.64,38.68,134169.0,35.1663,35.2298,35.0574,35.0937,134169.0
2018-07-03 09:55:00,38.67,38.75,38.6,38.73,113785.0,35.0846,35.1572,35.0211,35.1391,113785.0
2018-07-03 10:00:00,38.74,38.79,38.65,38.76,200895.0,35.1481,35.1935,35.0665,35.1663,200895.0
2018-07-03 10:05:00,38.76,38.9,38.71,38.76,223926.0,35.1663,35.2933,35.1209,35.1663,223926.0
2018-07-03 10:10:00,38.77,39.01,38.76,38.97,246747.0,35.1754,35.3931,35.1663,35.3568,246747.0
2018-07-03 10:15:00,38.97,39.04,38.94,39.02,192479.0,35.3568,35.4203,35.3296,35.4022,192479.0
2018-07-03 10:20:00,39.02,39.03,38.97,38.99,68441.0,35.4022,35.4112,35.3568,35.375,68441.0
2018-07-03 10:25:00,39.0,39.06,38.96,39.04,94763.0,35.384,35.4385,35.3477,35.4203,94763.0
2018-07-03 10:30:00,39.04,39.16,38.95,39.11,161972.0,35.4203,35.5292,35.3387,35.4838,161972.0
2018-07-03 10:35:00,39.11,39.12,39.07,39.12,49719.0,35.4838,35.4929,35.4475,35.4929,49719.0
2018-07-03 10:40:00,39.11,39.11,38.99,39.0,53998.0,35.4838,35.4838,35.375,35.384,53998.0
2018-07-03 10:45:00,39.0,39.0,38.85,38.87,49802.0,35.384,35.384,35.2479,35.2661,49802.0
2018-07-03 10:50:00,38.87,38.89,38.8,38.84,73121.0,35.2661,35.2842,35.2026,35.2389,73121.0
2018-07-03 10:55:00,38.84,38.85,38.73,38.77,85618.0,35.2389,35.2479,35.1391,35.1754,85618.0
2018-07-03 11:00:00,38.76,38.83,38.75,38.81,50067.0,35.1663,35.2298,35.1572,35.2116,50067.0
2018-07-03 11:05:00,38.81,38.85,38.77,38.83,76060.0,35.2116,35.2479,35.1754,35.2298,76060.0
2018-07-03 11:10:00,38.82,38.83,38.76,38.8,54388.0,35.2207,35.2298,35.1663,35.2026,54388.0
2018-07-03 11:15:00,38.79,38.89,38.78,38.88,45876.0,35.1935,35.2842,35.1844,35.2752,45876.0
2018-07-03 11:20:00,38.87,38.9,38.81,38.82,48544.0,35.2661,35.2933,35.2116,35.2207,48544.0
2018-07-03 11:25:00,38.82,38.92,38.73,38.9,190093.0,35.2207,35.3114,35.1391,35.2933,190093.0
2018-07-03 11:30:00,38.9,38.9,38.79,38.82,61247.0,35.2933,35.2933,35.1935,35.2207,61247.0
2018-07-03 11:35:00,38.82,38.84,38.79,38.8,39318.0,35.2207,35.2389,35.1935,35.2026,39318.0
2018-07-03 11:40:00,38.81,38.84,38.75,38.76,38883.0,35.2116,35.2389,35.1572,35.1663,38883.0
2018-07-03 11:45:00,38.76,38.76,38.71,38.75,47671.0,35.1663,35.1663,35.1209,35.1572,47671.0
2018-07-03 11:50:00,38.75,38.76,38.61,38.66,79645.0,35.1572,35.1663,35.0302,35.0755,79645.0
2018-07-03 11:55:00,38.66,38.72,38.64,38.7,57147.0,35.0755,35.13,35.0574,35.1118,57147.0
2018-07-03 12:00:00,38.7,38.72,38.66,38.67,36645.0,35.1118,35.13,35.0755,35.0846,36645.0
2018-07-03 12:05:00,38.68,38.71,38.66,38.69,55007.0,35.0937,35.1209,35.0755,35.1028,55007.0
2018-07-03 12:10:00,38.69,38.69,38.55,38.57,108683.0,35.1028,35.1028,34.9757,34.9939,108683.0
2018-07-03 12:15:00,38.57,38.6,38.52,38.56,104722.0,34.9939,35.0211,34.9485,34.9848,104722.0
2018-07-03 12:20:00,38.55,38.57,38.52,38.57,69015.0,34.9757,34.9939,34.9485,34.9939,69015.0
2018-07-03 12:25:00,38.57,38.57,38.53,38.53,53684.0,34.9939,34.9939,34.9576,34.9576,53684.0
2018-07-03 12:30:00,38.54,38.61,38.54,38.58,56645.0,34.9667,35.0302,34.9667,35.003,56645.0
2018-07-03 12:35:00,38.59,38.62,38.57,38.58,42103.0,35.012,35.0393,34.9939,35.003,42103.0
2018-07-03 12:40:00,38.57,38.59,38.51,38.54,95680.0,34.9939,35.012,34.9395,34.9667,95680.0
2018-07-03 12:45:00,38.54,38.55,38.44,38.45,119248.0,34.9667,34.9757,34.8759,34.885,119248.0
2018-07-03 12:50:00,38.44,38.5,38.37,38.38,203654.0,34.8759,34.9304,34.8124,34.8215,203654.0
2018-07-03 12:55:00,38.38,38.4,38.35,38.39,507598.0,34.8215,34.8397,34.7943,34.8306,507598.0
2018-07-05 09:30:00,38.54,38.87,38.54,38.58,463868.0,34.9667,35.2661,34.9667,35.003,463868.0
2018-07-05 09:35:00,38.56,38.67,38.28,38.61,308287.0,34.9848,35.0846,34.7308,35.0302,308287.0
2018-07-05 09:40:00,38.63,38.68,38.48,38.65,94185.0,35.0483,35.0937,34.9122,35.0665,94185.0
2018-07-05 09:45:00,38.65,38.65,38.39,38.43,185957.0,35.0665,35.0665,34.8306,34.8669,185957.0
2018-07-05 09:50:00,38.44,38.51,38.34,38.37,172527.0,34.8759,34.9395,34.7852,34.8124,172527.0
2018-07-05 09:55:00,38.38,38.38,38.25,38.3,126987.0,34.8215,34.8215,34.7036,34.7489,126987.0
2018-07-05 10:00:00,38.3,38.3,38.14,38.22,112335.0,34.7489,34.7489,34.6038,34.6763,112335.0
2018-07-05 10:05:00,38.22,38.23,38.01,38.01,238169.0,34.6763,34.6854,34.4858,34.4858,238169.0
2018-07-05 10:10:00,38.01,38.13,37.91,37.91,394022.0,34.4858,34.5947,34.3951,34.3951,394022.0
2018-07-05 10:15:00,37.92,38.05,37.91,38.01,113966.0,34.4042,34.5221,34.3951,34.4858,113966.0
2018-07-05 10:20:00,38.01,38.06,37.94,38.0,130252.0,34.4858,34.5312,34.4223,34.4767,130252.0
2018-07-05 10:25:00,37.99,38.02,37.86,37.9,147734.0,34.4677,34.4949,34.3497,34.386,147734.0
2018-07-05 10:30:00,37.91,37.91,37.81,37.84,112085.0,34.3951,34.3951,34.3044,34.3316,112085.0
2018-07-05 10:35:00,37.84,37.84,37.78,37.8,165940.0,34.3316,34.3316,34.2771,34.2953,165940.0
2018-07-05 10:40:00,37.8,37.9,37.8,37.9,106812.0,34.2953,34.386,34.2953,34.386,106812.0
2018-07-05 10:45:00,37.9,38.02,37.89,38.01,111851.0,34.386,34.4949,34.3769,34.4858,111851.0
2018-07-05 10:50:00,38.0,38.04,37.85,37.9,206909.0,34.4767,34.513,34.3407,34.386,206909.0
2018-07-05 10:55:00,37.9,37.98,37.86,37.97,64638.0,34.386,34.4586,34.3497,34.4495,64638.0
2018-07-05 11:00:00,37.95,38.04,37.93,37.94,82686.0,34.4314,34.513,34.4132,34.4223,82686.0
2018-07-05 11:05:00,37.95,38.06,37.94,38.06,87684.0,34.4314,34.5312,34.4223,34.5312,87684.0
2018-07-05 11:10:00,38.06,38.15,38.02,38.02,130643.0,34.5312,34.6128,34.4949,34.4949,130643.0
2018-07-05 11:15:00,38.03,38.05,37.97,38.03,105306.0,34.504,34.5221,34.4495,34.504,105306.0
2018-07-05 11:20:00,38.03,38.2,38.02,38.2,132885.0,34.504,34.6582,34.4949,34.6582,132885.0
2018-07-05 11:25:00,38.2,38.28,38.04,38.05,227457.0,34.6582,34.7308,34.513,34.5221,227457.0
2018-07-05 11:30:00,38.04,38.19,38.03,38.13,65455.0,34.513,34.6491,34.504,34.5947,65455.0
2018-07-05 11:35:00,38.12,38.15,38.07,38.09,60375.0,34.5856,34.6128,34.5403,34.5584,60375.0
2018-07-05 11:40:00,38.08,38.18,38.08,38.15,55200.0,34.5493,34.6401,34.5493,34.6128,55200.0
2018-07-05 11:45:00,38.16,38.21,38.14,38.14,49401.0,34.6219,34.6673,34.6038,34.6038,49401.0
2018-07-05 11:50:00,38.15,38.21,38.13,38.2,65838.0,34.6128,34.6673,34.5947,34.6582,65838.0
2018-07-05 11:55:00,38.21,38.24,38.12,38.12,120972.0,34.6673,34.6945,34.5856,34.5856,120972.0
2018-07-05 12:00:00,38.12,38.13,38.0,38.05,68600.0,34.5856,34.5947,34.4767,34.5221,68600.0
2018-07-05 12:05:00,38.04,38.1,38.02,38.04,54660.0,34.513,34.5675,34.4949,34.513,54660.0
2018-07-05 12:10:00,38.04,38.09,38.0,38.08,61472.0,34.513,34.5584,34.4767,34.5493,61472.0
2018-07-05 12:15:00,38.09,38.15,38.08,38.11,28046.0,34.5584,34.6128,34.5493,34.5765,28046.0
2018-07-05 12:20:00,38.11,38.12,38.06,38.12,42698.0,34.5765,34.5856,34.5312,34.5856,42698.0
2018-07-05 12:25:00,38.12,38.14,38.11,38.12,23440.0,34.5856,34.6038,34.5765,34.5856,23440.0
2018-07-05 12:30:00,38.13,38.15,38.1,38.15,32569.0,34.5947,34.6128,34.5675,34.6128,32569.0
2018-07-05 12:35:00,38.15,38.19,38.13,38.16,33001.0,34.6128,34.6491,34.5947,34.6219,33001.0
2018-07-05 12:40:00,38.15,38.17,38.13,38.14,47025.0,34.6128,34.631,34.5947,34.6038,47025.0
2018-07-05 12:45:00,38.15,38.16,38.01,38.06,99372.0,34.6128,34.6219,34.4858,34.5312,99372.0
2018-07-05 12:50:00,38.06,38.15,38.04,38.11,59640.0,34.5312,34.6128,34.513,34.5765,59640.0
2018-07-05 12:55:00,38.12,38.17,38.1,38.14,40108.0,34.5856,34.631,34.5675,34.6038,40108.0
2018-07-05 13:00:00,38.14,38.27,38.13,38.26,166130.0,34.6038,34.7217,34.5947,34.7126,166130.0
2018-07-05 13:05:00,38.25,38.26,38.2,38.21,49642.0,34.7036,34.7126,34.6582,34.6673,49642.0
2018-07-05 13:10:00,38.21,38.28,38.18,38.26,77384.0,34.6673,34.7308,34.6401,34.7126,77384.0
2018-07-05 13:15:00,38.27,38.28,38.23,38.26,17496.0,34.7217,34.7308,34.6854,34.7126,17496.0
2018-07-05 13:20:00,38.25,38.26,38.19,38.22,44613.0,34.7036,34.7126,34.6491,34.6763,44613.0
2018-07-05 13:25:00,38.22,38.29,38.22,38.29,52106.0,34.6763,34.7399,34.6763,34.7399,52106.0
2018-07-05 13:30:00,38.28,38.3,38.22,38.26,39897.0,34.7308,34.7489,34.6763,34.7126,39897.0
2018-07-05 13:35:00,38.25,38.26,38.2,38.25,50957.0,34.7036,34.7126,34.6582,34.7036,50957.0
2018-07-05 13:40:00,38.24,38.31,38.24,38.31,31347.0,34.6945,34.758,34.6945,34.758,31347.0
2018-07-05 13:45:00,38.31,38.31,38.26,38.26,22816.0,34.758,34.758,34.7126,34.7126,22816.0
2018-07-05 13:50:00,38.26,38.29,38.23,38.27,33768.0,34.7126,34.7399,34.6854,34.7217,33768.0
2018-07-05 13:55:00,38.28,38.29,38.24,38.27,43990.0,34.7308,34.7399,34.6945,34.7217,43990.0
2018-07-05 14:00:00,38.27,38.39,38.26,38.28,374064.0,34.7217,34.8306,34.7126,34.7308,374064.0
2018-07-05 14:05:00,38.29,38.36,38.25,38.32,153370.0,34.7399,34.8034,34.7036,34.7671,153370.0
2018-07-05 14:10:00,38.32,38.4,38.25,38.32,182035.0,34.7671,34.8397,34.7036,34.7671,182035.0
2018-07-05 14:15:00,38.31,38.44,38.3,38.43,80883.0,34.758,34.8759,34.7489,34.8669,80883.0
2018-07-05 14:20:00,38.43,38.5,38.43,38.47,70256.0,34.8669,34.9304,34.8669,34.9032,70256.0
2018-07-05 14:25:00,38.46,38.51,38.45,38.47,41575.0,34.8941,34.9395,34.885,34.9032,41575.0
2018-07-05 14:30:00,38.47,38.48,38.43,38.46,32354.0,34.9032,34.9122,34.8669,34.8941,32354.0
2018-07-05 14:35:00,38.46,38.49,38.43,38.43,23870.0,34.8941,34.9213,34.8669,34.8669,23870.0
2018-07-05 14:40:00,38.43,38.45,38.37,38.41,40080.0,34.8669,34.885,34.8124,34.8487,40080.0
2018-07-05 14:45:00,38.41,38.44,38.4,38.42,37817.0,34.8487,34.8759,34.8397,34.8578,37817.0
2018-07-05 14:50:00,38.43,38.49,38.41,38.46,46719.0,34.8669,34.9213,34.8487,34.8941,46719.0
2018-07-05 14:55:00,38.46,38.49,38.41,38.46,135577.0,34.8941,34.9213,34.8487,34.8941,135577.0
2018-07-05 15:00:00,38.42,38.55,38.42,38.53,104762.0,34.8578,34.9757,34.8578,34.9576,104762.0
2018-07-05 15:05:00,38.54,38.54,38.49,38.5,54148.0,34.9667,34.9667,34.9213,34.9304,54148.0
2018-07-05 15:10:00,38.5,38.51,38.49,38.51,28214.0,34.9304,34.9395,34.9213,34.9395,28214.0
2018-07-05 15:15:00,38.5,38.52,38.5,38.51,44528.0,34.9304,34.9485,34.9304,34.9395,44528.0
2018-07-05 15:20:00,38.51,38.51,38.46,38.48,75779.0,34.9395,34.9395,34.8941,34.9122,75779.0
2018-07-05 15:25:00,38.49,38.49,38.44,38.45,56276.0,34.9213,34.9213,34.8759,34.885,56276.0
2018-07-05 15:30:00,38.45,38.49,38.43,38.49,38030.0,34.885,34.9213,34.8669,34.9213,38030.0
2018-07-05 15:35:00,38.49,38.49,38.44,38.48,61035.0,34.9213,34.9213,34.8759,34.9122,61035.0
2018-07-05 15:40:00,38.48,38.51,38.47,38.51,41037.0,34.9122,34.9395,34.9032,34.9395,41037.0
2018-07-05 15:45:00,38.51,38.54,38.49,38.52,112256.0,34.9395,34.9667,34.9213,34.9485,112256.0
2018-07-05 15:50:00,38.52,38.54,38.46,38.5,218613.0,34.9485,34.9667,34.8941,34.9304,218613.0
2018-07-05 15:55:00,38.51,38.56,38.5,38.54,432108.0,34.9395,34.9848,34.9304,34.9667,432108.0
2018-07-06 09:30:00,38.28,38.53,38.16,38.42,386563.0,34.7308,34.9576,34.6219,34.8578,386563.0
2018-07-06 09:35:00,38.41,38.57,38.34,38.53,148738.0,34.8487,34.9939,34.7852,34.9576,148738.0
2018-07-06 09:40:00,38.54,38.85,38.54,38.78,309183.0,34.9667,35.2479,34.9667,35.1844,309183.0
2018-07-06 09:45:00,38.77,38.99,38.76,38.97,242596.0,35.1754,35.375,35.1663,35.3568,242596.0
2018-07-06 09:50:00,38.97,39.07,38.89,38.96,372694.0,35.3568,35.4475,35.2842,35.3477,372694.0
2018-07-06 09:55:00,38.96,39.12,38.9,39.06,193428.0,35.3477,35.4929,35.2933,35.4385,193428.0
2018-07-06 10:00:00,39.05,39.17,39.03,39.08,166339.0,35.4294,35.5383,35.4112,35.4566,166339.0
2018-07-06 10:05:00,39.08,39.11,39.01,39.09,111768.0,35.4566,35.4838,35.3931,35.4657,111768.0
2018-07-06 10:10:00,39.09,39.1,39.03,39.04,131916.0,35.4657,35.4748,35.4112,35.4203,131916.0
2018-07-06 10:15:00,39.04,39.11,39.0,39.02,153634.0,35.4203,35.4838,35.384,35.4022,153634.0
2018-07-06 10:20:00,39.02,39.11,38.95,39.08,139872.0,35.4022,35.4838,35.3387,35.4566,139872.0
2018-07-06 10:25:00,39.09,39.11,38.99,39.08,118965.0,35.4657,35.4838,35.375,35.4566,118965.0
2018-07-06 10:30:00,39.08,39.12,39.06,39.07,128929.0,35.4566,35.4929,35.4385,35.4475,128929.0
2018-07-06 10:35:00,39.07,39.13,39.04,39.13,201811.0,35.4475,35.502,35.4203,35.502,201811.0
2018-07-06 10:40:00,39.12,39.24,39.11,39.19,221933.0,35.4929,35.6018,35.4838,35.5564,221933.0
2018-07-06 10:45:00,39.18,39.19,39.09,39.16,167268.0,35.5473,35.5564,35.4657,35.5292,167268.0
2018-07-06 10:50:00,39.16,39.28,39.14,39.27,126180.0,35.5292,35.6381,35.511,35.629,126180.0
2018-07-06 10:55:00,39.26,39.28,39.2,39.23,120670.0,35.6199,35.6381,35.5655,35.5927,120670.0
2018-07-06 11:00:00,39.23,39.25,39.16,39.19,88422.0,35.5927,35.6108,35.5292,35.5564,88422.0
2018-07-06 11:05:00,39.19,39.3,39.17,39.28,216789.0,35.5564,35.6562,35.5383,35.6381,216789.0
2018-07-06 11:10:00,39.27,39.27,39.21,39.25,72712.0,35.629,35.629,35.5746,35.6108,72712.0
2018-07-06 11:15:00,39.24,39.29,39.2,39.27,96628.0,35.6018,35.6471,35.5655,35.629,96628.0
2018-07-06 11:20:00,39.27,39.27,39.2,39.21,120317.0,35.629,35.629,35.5655,35.5746,120317.0
2018-07-06 11:25:00,39.21,39.25,39.2,39.24,67322.0,35.5746,35.6108,35.5655,35.6018,67322.0
2018-07-06 11:30:00,39.25,39.33,39.22,39.3,190800.0,35.6108,35.6834,35.5836,35.6562,190800.0
2018-07-06 11:35:00,39.3,39.32,39.22,39.26,176350.0,35.6562,35.6744,35.5836,35.6199,176350.0
2018-07-06 11:40:00,39.26,39.29,39.25,39.28,67280.0,35.6199,35.6471,35.6108,35.6381,67280.0
2018-07-06 11:45:00,39.29,39.34,39.27,39.34,80802.0,35.6471,35.6925,35.629,35.6925,80802.0
2018-07-06 11:50:00,39.33,39.33,39.16,39.17,111424.0,35.6834,35.6834,35.5292,35.5383,111424.0
2018-07-06 11:55:00,39.17,39.25,39.17,39.24,79816.0,35.5383,35.6108,35.5383,35.6018,79816.0
2018-07-06 12:00:00,39.24,39.37,39.24,39.36,120994.0,35.6018,35.7197,35.6018,35.7106,120994.0
2018-07-06 12:05:00,39.36,39.44,39.34,39.39,166856.0,35.7106,35.7832,35.6925,35.7379,166856.0
2018-07-06 12:10:00,39.39,39.42,39.36,39.4,92809.0,35.7379,35.7651,35.7106,35.7469,92809.0
2018-07-06 12:15:00,39.4,39.41,39.34,39.34,83875.0,35.7469,35.756,35.6925,35.6925,83875.0
2018-07-06 12:20:00,39.34,39.38,39.33,39.38,62250.0,35.6925,35.7288,35.6834,35.7288,62250.0
2018-07-06 12:25:00,39.37,39.38,39.35,39.37,72656.0,35.7197,35.7288,35.7016,35.7197,72656.0
2018-07-06 12:30:00,39.37,39.41,39.36,39.4,77675.0,35.7197,35.756,35.7106,35.7469,77675.0
2018-07-06 12:35:00,39.4,39.52,39.37,39.51,708254.0,35.7469,35.8558,35.7197,35.8467,708254.0
2018-07-06 12:40:00,39.5,39.53,39.47,39.5,410857.0,35.8377,35.8649,35.8104,35.8377,410857.0
2018-07-06 12:45:00,39.51,39.52,39.48,39.5,94918.0,35.8467,35.8558,35.8195,35.8377,94918.0
2018-07-06 12:50:00,39.5,39.52,39.49,39.52,63754.0,35.8377,35.8558,35.8286,35.8558,63754.0
2018-07-06 12:55:00,39.52,39.53,39.49,39.51,83555.0,35.8558,35.8649,35.8286,35.8467,83555.0
2018-07-06 13:00:00,39.51,39.52,39.47,39.48,115997.0,35.8467,35.8558,35.8104,35.8195,115997.0
2018-07-06 13:05:00,39.48,39.5,39.47,39.48,79094.0,35.8195,35.8377,35.8104,35.8195,79094.0
2018-07-06 13:10:00,39.48,39.48,39.41,39.44,114373.0,35.8195,35.8195,35.756,35.7832,114373.0
2018-07-06 13:15:00,39.45,39.49,39.45,39.49,53291.0,35.7923,35.8286,35.7923,35.8286,53291.0
2018-07-06 13:20:00,39.49,39.49,39.43,39.45,61105.0,35.8286,35.8286,35.7742,35.7923,61105.0
2018-07-06 13:25:00,39.45,39.46,39.42,39.45,40373.0,35.7923,35.8014,35.7651,35.7923,40373.0
2018-07-06 13:30:00,39.44,39.44,39.41,39.41,28449.0,35.7832,35.7832,35.756,35.756,28449.0
2018-07-06 13:35:00,39.41,39.42,39.37,39.41,65587.0,35.756,35.7651,35.7197,35.756,65587.0
2018-07-06 13:40:00,39.42,39.44,39.38,39.38,61042.0,35.7651,35.7832,35.7288,35.7288,61042.0
2018-07-06 13:45:00,39.39,39.39,39.35,39.38,58765.0,35.7379,35.7379,35.7016,35.7288,58765.0
2018-07-06 13:50:00,39.38,39.39,39.37,39.38,43456.0,35.7288,35.7379,35.7197,35.7288,43456.0
2018-07-06 13:55:00,39.37,39.38,39.35,39.36,64955.0,35.7197,35.7288,35.7016,35.7106,64955.0
2018-07-06 14:00:00,39.36,39.38,39.32,39.33,133606.0,35.7106,35.7288,35.6744,35.6834,133606.0
2018-07-06 14:05:00,39.33,39.35,39.32,39.34,23065.0,35.6834,35.7016,35.6744,35.6925,23065.0
2018-07-06 14:10:00,39.34,39.35,39.33,39.34,37776.0,35.6925,35.7016,35.6834,35.6925,37776.0
2018-07-06 14:15:00,39.34,39.38,39.33,39.35,91326.0,35.6925,35.7288,35.6834,35.7016,91326.0
2018-07-06 14:20:00,39.35,39.45,39.35,39.45,115172.0,35.7016,35.7923,35.7016,35.7923,115172.0
2018-07-06 14:25:00,39.44,39.48,39.43,39.48,30408.0,35.7832,35.8195,35.7742,35.8195,30408.0
2018-07-06 14:30:00,39.47,39.47,39.45,39.45,38767.0,35.8104,35.8104,35.7923,35.7923,38767.0
2018-07-06 14:35:00,39.46,39.46,39.4,39.41,42671.0,35.8014,35.8014,35.7469,35.756,42671.0
2018-07-06 14:40:00,39.4,39.41,39.37,39.38,34895.0,35.7469,35.756,35.7197,35.7288,34895.0
2018-07-06 14:45:00,39.37,39.4,39.36,39.36,42930.0,35.7197,35.7469,35.7106,35.7106,42930.0
2018-07-06 14:50:00,39.37,39.39,39.36,39.36,30794.0,35.7197,35.7379,35.7106,35.7106,30794.0
2018-07-06 14:55:00,39.37,39.39,39.36,39.38,41571.0,35.7197,35.7379,35.7106,35.7288,41571.0
2018-07-06 15:00:00,39.38,39.45,39.37,39.44,54646.0,35.7288,35.7923,35.7197,35.7832,54646.0
2018-07-06 15:05:00,39.44,39.46,39.43,39.46,47904.0,35.7832,35.8014,35.7742,35.8014,47904.0
2018-07-06 15:10:00,39.46,39.48,39.43,39.44,49134.0,35.8014,35.8195,35.7742,35.7832,49134.0
2018-07-06 15:15:00,39.44,39.45,39.41,39.42,44084.0,35.7832,35.7923,35.756,35.7651,44084.0
2018-07-06 15:20:00,39.43,39.45,39.42,39.44,41225.0,35.7742,35.7923,35.7651,35.7832,41225.0
2018-07-06 15:25:00,39.44,39.48,39.43,39.46,74710.0,35.7832,35.8195,35.7742,35.8014,74710.0
2018-07-06 15:30:00,39.47,39.48,39.44,39.45,79269.0,35.8104,35.8195,35.7832,35.7923,79269.0
2018-07-06 15:35:00,39.45,39.46,39.37,39.4,137675.0,35.7923,35.8014,35.7197,35.7469,137675.0
2018-07-06 15:40:00,39.4,39.44,39.37,39.42,187155.0,35.7469,35.7832,35.7197,35.7651,187155.0
2018-07-06 15:45:00,39.41,39.44,39.38,39.42,219617.0,35.756,35.7832,35.7288,35.7651,219617.0
2018-07-06 15:50:00,39.41,39.43,39.38,39.41,143385.0,35.756,35.7742,35.7288,35.756,143385.0
2018-07-06 15:55:00,39.41,39.48,39.39,39.46,538212.0,35.756,35.8195,35.7379,35.8014,538212.0
2018-07-09 09:30:00,39.99,40.04,39.68,40.01,767339.0,36.2822,36.3276,36.001,36.3004,767339.0
2018-07-09 09:35:00,40.01,40.01,39.78,39.79,295424.0,36.3004,36.3004,36.0917,36.1008,295424.0
2018-07-09 09:40:00,39.78,39.85,39.65,39.85,229137.0,36.0917,36.1552,35.9738,36.1552,229137.0
2018-07-09 09:45:00,39.85,39.9,39.8,39.87,213679.0,36.1552,36.2006,36.1099,36.1734,213679.0
2018-07-09 09:50:00,39.88,39.93,39.65,39.66,187441.0,36.1824,36.2278,35.9738,35.9828,187441.0
2018-07-09 09:55:00,39.67,39.76,39.52,39.61,160849.0,35.9919,36.0736,35.8558,35.9375,160849.0
2018-07-09 10:00:00,39.59,39.63,39.47,39.56,139847.0,35.9193,35.9556,35.8104,35.8921,139847.0
2018-07-09 10:05:00,39.57,39.65,39.46,39.48,121498.0,35.9012,35.9738,35.8014,35.8195,121498.0
2018-07-09 10:10:00,39.49,39.55,39.45,39.48,107266.0,35.8286,35.883,35.7923,35.8195,107266.0
2018-07-09 10:15:00,39.47,39.57,39.37,39.54,230749.0,35.8104,35.9012,35.7197,35.874,230749.0
2018-07-09 10:20:00,39.54,39.63,39.52,39.54,92154.0,35.874,35.9556,35.8558,35.874,92154.0
2018-07-09 10:25:00,39.53,39.58,39.51,39.55,84042.0,35.8649,35.9102,35.8467,35.883,84042.0
2018-07-09 10:30:00,39.55,39.63,39.55,39.55,41191.0,35.883,35.9556,35.883,35.883,41191.0
2018-07-09 10:35:00,39.55,39.69,39.54,39.65,78857.0,35.883,36.0101,35.874,35.9738,78857.0
2018-07-09 10:40:00,39.65,39.66,39.53,39.56,71496.0,35.9738,35.9828,35.8649,35.8921,71496.0
2018-07-09 10:45:00,39.55,39.6,39.53,39.55,78237.0,35.883,35.9284,35.8649,35.883,78237.0
2018-07-09 10:50:00,39.55,39.58,39.51,39.58,60299.0,35.883,35.9102,35.8467,35.9102,60299.0
2018-07-09 10:55:00,39.58,39.61,39.53,39.6,50257.0,35.9102,35.9375,35.8649,35.9284,50257.0
2018-07-09 11:00:00,39.61,39.66,39.57,39.64,40568.0,35.9375,35.9828,35.9012,35.9647,40568.0
2018-07-09 11:05:00,39.63,39.7,39.61,39.7,33553.0,35.9556,36.0191,35.9375,36.0191,33553.0
2018-07-09 11:10:00,39.7,39.72,39.65,39.68,64620.0,36.0191,36.0373,35.9738,36.001,64620.0
2018-07-09 11:15:00,39.68,39.82,39.68,39.81,87402.0,36.001,36.128,36.001,36.1189,87402.0
2018-07-09 11:20:00,39.81,39.85,39.77,39.78,98332.0,36.1189,36.1552,36.0826,36.0917,98332.0
2018-07-09 11:25:00,39.79,39.82,39.75,39.77,51160.0,36.1008,36.128,36.0645,36.0826,51160.0
2018-07-09 11:30:00,39.77,39.77,39.69,39.74,57685.0,36.0826,36.0826,36.0101,36.0554,57685.0
2018-07-09 11:35:00,39.73,39.75,39.7,39.7,26508.0,36.0463,36.0645,36.0191,36.0191,26508.0
2018-07-09 11:40:00,39.7,39.71,39.63,39.64,52420.0,36.0191,36.0282,35.9556,35.9647,52420.0
2018-07-09 11:45:00,39.63,39.65,39.55,39.55,61571.0,35.9556,35.9738,35.883,35.883,61571.0
2018-07-09 11:50:00,39.56,39.68,39.54,39.67,80021.0,35.8921,36.001,35.874,35.9919,80021.0
2018-07-09 11:55:00,39.67,39.71,39.64,39.68,38174.0,35.9919,36.0282,35.9647,36.001,38174.0
2018-07-09 12:00:00,39.68,39.69,39.57,39.57,37367.0,36.001,36.0101,35.9012,35.9012,37367.0
2018-07-09 12:05:00,39.57,39.62,39.54,39.56,45970.0,35.9012,35.9465,35.874,35.8921,45970.0
2018-07-09 12:10:00,39.56,39.58,39.5,39.58,108927.0,35.8921,35.9102,35.8377,35.9102,108927.0
2018-07-09 12:15:00,39.59,39.59,39.54,39.58,67938.0,35.9193,35.9193,35.874,35.9102,67938.0
2018-07-09 12:20:00,39.58,39.58,39.53,39.56,53916.0,35.9102,35.9102,35.8649,35.8921,53916.0
2018-07-09 12:25:00,39.55,39.56,39.48,39.51,86468.0,35.883,35.8921,35.8195,35.8467,86468.0
2018-07-09 12:30:00,39.51,39.55,39.5,39.55,41769.0,35.8467,35.883,35.8377,35.883,41769.0
2018-07-09 12:35:00,39.54,39.55,39.5,39.52,38495.0,35.874,35.883,35.8377,35.8558,38495.0
2018-07-09 12:40:00,39.51,39.53,39.5,39.51,29845.0,35.8467,35.8649,35.8377,35.8467,29845.0
2018-07-09 12:45:00,39.52,39.58,39.5,39.54,85241.0,35.8558,35.9102,35.8377,35.874,85241.0
2018-07-09 12:50:00,39.55,39.57,39.51,39.52,18528.0,35.883,35.9012,35.8467,35.8558,18528.0
2018-07-09 12:55:00,39.51,39.53,39.5,39.52,42425.0,35.8467,35.8649,35.8377,35.8558,42425.0
2018-07-09 13:00:00,39.51,39.55,39.5,39.55,33346.0,35.8467,35.883,35.8377,35.883,33346.0
2018-07-09 13:05:00,39.54,39.55,39.48,39.49,44294.0,35.874,35.883,35.8195,35.8286,44294.0
2018-07-09 13:10:00,39.5,39.5,39.46,39.48,45060.0,35.8377,35.8377,35.8014,35.8195,45060.0
2018-07-09 13:15:00,39.49,39.53,39.48,39.52,30151.0,35.8286,35.8649,35.8195,35.8558,30151.0
2018-07-09 13:20:00,39.51,39.55,39.49,39.55,65904.0,35.8467,35.883,35.8286,35.883,65904.0
2018-07-09 13:25:00,39.55,39.57,39.53,39.55,86318.0,35.883,35.9012,35.8649,35.883,86318.0
2018-07-09 13:30:00,39.56,39.59,39.55,39.55,46261.0,35.8921,35.9193,35.883,35.883,46261.0
2018-07-09 13:35:00,39.55,39.56,39.51,39.52,127110.0,35.883,35.8921,35.8467,35.8558,127110.0
2018-07-09 13:40:00,39.51,39.54,39.5,39.53,35150.0,35.8467,35.874,35.8377,35.8649,35150.0
2018-07-09 13:45:00,39.54,39.54,39.5,39.5,30251.0,35.874,35.874,35.8377,35.8377,30251.0
2018-07-09 13:50:00,39.5,39.51,39.49,39.5,63520.0,35.8377,35.8467,35.8286,35.8377,63520.0
2018-07-09 13:55:00,39.5,39.54,39.49,39.52,45560.0,35.8377,35.874,35.8286,35.8558,45560.0
2018-07-09 14:00:00,39.52,39.54,39.4,39.41,242137.0,35.8558,35.874,35.7469,35.756,242137.0
2018-07-09 14:05:00,39.42,39.42,39.39,39.4,55668.0,35.7651,35.7651,35.7379,35.7469,55668.0
2018-07-09 14:10:00,39.39,39.42,39.37,39.37,66527.0,35.7379,35.7651,35.7197,35.7197,66527.0
2018-07-09 14:15:00,39.38,39.43,39.37,39.41,34238.0,35.7288,35.7742,35.7197,35.756,34238.0
2018-07-09 14:20:00,39.42,39.47,39.4,39.47,50091.0,35.7651,35.8104,35.7469,35.8104,50091.0
2018-07-09 14:25:00,39.46,39.48,39.44,39.45,23529.0,35.8014,35.8195,35.7832,35.7923,23529.0
2018-07-09 14:30:00,39.44,39.45,39.42,39.42,21359.0,35.7832,35.7923,35.7651,35.7651,21359.0
2018-07-09 14:35:00,39.43,39.45,39.39,39.4,36944.0,35.7742,35.7923,35.7379,35.7469,36944.0
2018-07-09 14:40:00,39.39,39.41,39.38,39.4,31602.0,35.7379,35.756,35.7288,35.7469,31602.0
2018-07-09 14:45:00,39.39,39.42,39.37,39.42,62559.0,35.7379,35.7651,35.7197,35.7651,62559.0
2018-07-09 14:50:00,39.43,39.47,39.42,39.46,70765.0,35.7742,35.8104,35.7651,35.8014,70765.0
2018-07-09 14:55:00,39.45,39.49,39.45,39.47,60197.0,35.7923,35.8286,35.7923,35.8104,60197.0
2018-07-09 15:00:00,39.48,39.48,39.43,39.44,40045.0,35.8195,35.8195,35.7742,35.7832,40045.0
2018-07-09 15:05:00,39.43,39.45,39.42,39.45,40433.0,35.7742,35.7923,35.7651,35.7923,40433.0
2018-07-09 15:10:00,39.45,39.45,39.42,39.45,79845.0,35.7923,35.7923,35.7651,35.7923,79845.0
2018-07-09 15:15:00,39.45,39.45,39.39,39.41,74906.0,35.7923,35.7923,35.7379,35.756,74906.0
2018-07-09 15:20:00,39.41,39.41,39.38,39.41,52333.0,35.756,35.756,35.7288,35.756,52333.0
2018-07-09 15:25:00,39.4,39.42,39.37,39.37,67134.0,35.7469,35.7651,35.7197,35.7197,67134.0
2018-07-09 15:30:00,39.38,39.38,39.3,39.31,123078.0,35.7288,35.7288,35.6562,35.6653,123078.0
2018-07-09 15:35:00,39.3,39.33,39.3,39.31,79659.0,35.6562,35.6834,35.6562,35.6653,79659.0
2018-07-09 15:40:00,39.31,39.38,39.29,39.37,120262.0,35.6653,35.7288,35.6471,35.7197,120262.0
2018-07-09 15:45:00,39.37,39.38,39.34,39.36,144446.0,35.7197,35.7288,35.6925,35.7106,144446.0
2018-07-09 15:50:00,39.36,39.41,39.35,39.36,132690.0,35.7106,35.756,35.7016,35.7106,132690.0
2018-07-09 15:55:00,39.37,39.4,39.35,39.4,453750.0,35.7197,35.7469,35.7016,35.7469,453750.0
2018-07-10 09:30:00,39.48,39.77,39.43,39.66,479852.0,35.8195,36.0826,35.7742,35.9828,479852.0
2018-07-10 09:35:00,39.65,39.83,39.61,39.76,201306.0,35.9738,36.1371,35.9375,36.0736,201306.0
2018-07-10 09:40:00,39.77,39.96,39.72,39.89,248675.0,36.0826,36.255,36.0373,36.1915,248675.0
2018-07-10 09:45:00,39.88,39.9,39.4,39.4,261805.0,36.1824,36.2006,35.7469,35.7469,261805.0
2018-07-10 09:50:00,39.4,39.43,39.23,39.23,219981.0,35.7469,35.7742,35.5927,35.5927,219981.0
2018-07-10 09:55:00,39.26,39.3,39.18,39.25,183631.0,35.6199,35.6562,35.5473,35.6108,183631.0
2018-07-10 10:00:00,39.26,39.43,39.25,39.32,118649.0,35.6199,35.7742,35.6108,35.6744,118649.0
2018-07-10 10:05:00,39.32,39.37,39.16,39.24,162762.0,35.6744,35.7197,35.5292,35.6018,162762.0
2018-07-10 10:10:00,39.24,39.3,39.1,39.11,137561.0,35.6018,35.6562,35.4748,35.4838,137561.0
2018-07-10 10:15:00,39.12,39.23,39.1,39.21,144272.0,35.4929,35.5927,35.4748,35.5746,144272.0
2018-07-10 10:20:00,39.2,39.24,39.14,39.14,94196.0,35.5655,35.6018,35.511,35.511,94196.0
2018-07-10 10:25:00,39.14,39.19,39.08,39.15,174012.0,35.511,35.5564,35.4566,35.5201,174012.0
2018-07-10 10:30:00,39.15,39.27,39.15,39.23,80808.0,35.5201,35.629,35.5201,35.5927,80808.0
2018-07-10 10:35:00,39.22,39.25,39.12,39.18,114767.0,35.5836,35.6108,35.4929,35.5473,114767.0
2018-07-10 10:40:00,39.18,39.18,39.06,39.1,88181.0,35.5473,35.5473,35.4385,35.4748,88181.0
2018-07-10 10:45:00,39.1,39.14,39.04,39.13,112378.0,35.4748,35.511,35.4203,35.502,112378.0
2018-07-10 10:50:00,39.14,39.14,39.1,39.13,54792.0,35.511,35.511,35.4748,35.502,54792.0
2018-07-10 10:55:00,39.13,39.13,39.02,39.04,70174.0,35.502,35.502,35.4022,35.4203,70174.0
2018-07-10 11:00:00,39.04,39.06,39.02,39.03,109498.0,35.4203,35.4385,35.4022,35.4112,109498.0
2018-07-10 11:05:00,39.03,39.09,39.01,39.04,77241.0,35.4112,35.4657,35.3931,35.4203,77241.0
2018-07-10 11:10:00,39.05,39.05,38.95,38.95,201253.0,35.4294,35.4294,35.3387,35.3387,201253.0
2018-07-10 11:15:00,38.96,39.09,38.92,39.07,87181.0,35.3477,35.4657,35.3114,35.4475,87181.0
2018-07-10 11:20:00,39.06,39.08,39.02,39.08,69187.0,35.4385,35.4566,35.4022,35.4566,69187.0
2018-07-10 11:25:00,39.08,39.08,38.89,38.94,180345.0,35.4566,35.4566,35.2842,35.3296,180345.0
2018-07-10 11:30:00,38.94,38.95,38.86,38.9,104899.0,35.3296,35.3387,35.257,35.2933,104899.0
2018-07-10 11:35:00,38.91,38.94,38.84,38.87,114767.0,35.3024,35.3296,35.2389,35.2661,114767.0
2018-07-10 11:40:00,38.87,38.89,38.83,38.86,80309.0,35.2661,35.2842,35.2298,35.257,80309.0
2018-07-10 11:45:00,38.86,38.89,38.82,38.83,106858.0,35.257,35.2842,35.2207,35.2298,106858.0
2018-07-10 11:50:00,38.83,38.83,38.77,38.78,160332.0,35.2298,35.2298,35.1754,35.1844,160332.0
2018-07-10 11:55:00,38.77,38.79,38.76,38.78,92714.0,35.1754,35.1935,35.1663,35.1844,92714.0
2018-07-10 12:00:00,38.78,38.93,38.77,38.88,130864.0,35.1844,35.3205,35.1754,35.2752,130864.0
2018-07-10 12:05:00,38.87,38.97,38.84,38.94,72401.0,35.2661,35.3568,35.2389,35.3296,72401.0
2018-07-10 12:10:00,38.94,39.0,38.93,38.96,56438.0,35.3296,35.384,35.3205,35.3477,56438.0
2018-07-10 12:15:00,38.95,38.97,38.89,38.9,37274.0,35.3387,35.3568,35.2842,35.2933,37274.0
2018-07-10 12:20:00,38.9,38.9,38.83,38.83,70402.0,35.2933,35.2933,35.2298,35.2298,70402.0
2018-07-10 12:25:00,38.83,38.84,38.78,38.79,59147.0,35.2298,35.2389,35.1844,35.1935,59147.0
2018-07-10 12:30:00,38.79,38.88,38.78,38.85,52150.0,35.1935,35.2752,35.1844,35.2479,52150.0
2018-07-10 12:35:00,38.86,38.9,38.84,38.87,47932.0,35.257,35.2933,35.2389,35.2661,47932.0
2018-07-10 12:40:00,38.87,38.88,38.81,38.82,29868.0,35.2661,35.2752,35.2116,35.2207,29868.0
2018-07-10 12:45:00,38.82,38.83,38.78,38.78,63492.0,35.2207,35.2298,35.1844,35.1844,63492.0
2018-07-10 12:50:00,38.78,38.78,38.74,38.75,68512.0,35.1844,35.1844,35.1481,35.1572,68512.0
2018-07-10 12:55:00,38.75,38.8,38.75,38.76,50393.0,35.1572,35.2026,35.1572,35.1663,50393.0
2018-07-10 13:00:00,38.76,38.92,38.72,38.73,74432.0,35.1663,35.3114,35.13,35.1391,74432.0
2018-07-10 13:05:00,38.73,38.74,38.66,38.66,111519.0,35.1391,35.1481,35.0755,35.0755,111519.0
2018-07-10 13:10:00,38.66,38.68,38.63,38.65,105622.0,35.0755,35.0937,35.0483,35.0665,105622.0
2018-07-10 13:15:00,38.66,38.66,38.61,38.61,88520.0,35.0755,35.0755,35.0302,35.0302,88520.0
2018-07-10 13:20:00,38.62,38.65,38.6,38.64,93223.0,35.0393,35.0665,35.0211,35.0574,93223.0
2018-07-10 13:25:00,38.64,38.69,38.6,38.68,74408.0,35.0574,35.1028,35.0211,35.0937,74408.0
2018-07-10 13:30:00,38.68,38.7,38.62,38.62,49981.0,35.0937,35.1118,35.0393,35.0393,49981.0
2018-07-10 13:35:00,38.62,38.62,38.48,38.53,212645.0,35.0393,35.0393,34.9122,34.9576,212645.0
2018-07-10 13:40:00,38.52,38.6,38.51,38.55,59248.0,34.9485,35.0211,34.9395,34.9757,59248.0
2018-07-10 13:45:00,38.55,38.55,38.43,38.46,174220.0,34.9757,34.9757,34.8669,34.8941,174220.0
2018-07-10 13:50:00,38.45,38.51,38.42,38.5,99245.0,34.885,34.9395,34.8578,34.9304,99245.0
2018-07-10 13:55:00,38.49,38.56,38.46,38.53,59442.0,34.9213,34.9848,34.8941,34.9576,59442.0
2018-07-10 14:00:00,38.53,38.62,38.51,38.6,96458.0,34.9576,35.0393,34.9395,35.0211,96458.0
2018-07-10 14:05:00,38.61,38.63,38.58,38.59,39746.0,35.0302,35.0483,35.003,35.012,39746.0
2018-07-10 14:10:00,38.59,38.64,38.59,38.6,76325.0,35.012,35.0574,35.012,35.0211,76325.0
2018-07-10 14:15:00,38.61,38.62,38.53,38.59,76488.0,35.0302,35.0393,34.9576,35.012,76488.0
2018-07-10 14:20:00,38.59,38.62,38.59,38.6,50347.0,35.012,35.0393,35.012,35.0211,50347.0
2018-07-10 14:25:00,38.6,38.66,38.6,38.62,37418.0,35.0211,35.0755,35.0211,35.0393,37418.0
2018-07-10 14:30:00,38.62,38.63,38.59,38.6,38565.0,35.0393,35.0483,35.012,35.0211,38565.0
2018-07-10 14:35:00,38.6,38.6,38.55,38.55,43767.0,35.0211,35.0211,34.9757,34.9757,43767.0
2018-07-10 14:40:00,38.55,38.59,38.53,38.54,83662.0,34.9757,35.012,34.9576,34.9667,83662.0
2018-07-10 14:45:00,38.54,38.59,38.53,38.56,78085.0,34.9667,35.012,34.9576,34.9848,78085.0
2018-07-10 14:50:00,38.57,38.66,38.56,38.64,78287.0,34.9939,35.0755,34.9848,35.0574,78287.0
2018-07-10 14:55:00,38.64,38.74,38.63,38.67,89322.0,35.0574,35.1481,35.0483,35.0846,89322.0
2018-07-10 15:00:00,38.67,38.68,38.64,38.66,26126.0,35.0846,35.0937,35.0574,35.0755,26126.0
2018-07-10 15:05:00,38.66,38.67,38.61,38.62,87929.0,35.0755,35.0846,35.0302,35.0393,87929.0
2018-07-10 15:10:00,38.62,38.66,38.61,38.61,41953.0,35.0393,35.0755,35.0302,35.0302,41953.0
2018-07-10 15:15:00,38.62,38.64,38.6,38.64,51860.0,35.0393,35.0574,35.0211,35.0574,51860.0
2018-07-10 15:20:00,38.64,38.64,38.61,38.63,78490.0,35.0574,35.0574,35.0302,35.0483,78490.0
2018-07-10 15:25:00,38.63,38.66,38.61,38.66,114878.0,35.0483,35.0755,35.0302,35.0755,114878.0
2018-07-10 15:30:00,38.66,38.67,38.64,38.66,66599.0,35.0755,35.0846,35.0574,35.0755,66599.0
2018-07-10 15:35:00,38.66,38.67,38.63,38.66,114597.0,35.0755,35.0846,35.0483,35.0755,114597.0
2018-07-10 15:40:00,38.66,38.66,38.63,38.64,123311.0,35.0755,35.0755,35.0483,35.0574,123311.0
2018-07-10 15:45:00,38.64,38.64,38.54,38.58,279132.0,35.0574,35.0574,34.9667,35.003,279132.0
2018-07-10 15:50:00,38.59,38.67,38.57,38.63,170884.0,35.012,35.0846,34.9939,35.0483,170884.0
2018-07-10 15:55:00,38.64,38.64,38.57,38.59,380078.0,35.0574,35.0574,34.9939,35.012,380078.0
2018-07-11 09:30:00,37.81,37.93,37.39,37.84,1161344.0,34.3044,34.4132,33.9233,34.3316,1161344.0
2018-07-11 09:35:00,37.83,37.98,37.73,37.94,337266.0,34.3225,34.4586,34.2318,34.4223,337266.0
2018-07-11 09:40:00,37.95,38.04,37.74,37.74,396922.0,34.4314,34.513,34.2408,34.2408,396922.0
2018-07-11 09:45:00,37.74,37.82,37.6,37.75,366858.0,34.2408,34.3134,34.1138,34.2499,366858.0
2018-07-11 09:50:00,37.75,37.91,37.73,37.86,172377.0,34.2499,34.3951,34.2318,34.3497,172377.0
2018-07-11 09:55:00,37.85,37.91,37.77,37.83,171838.0,34.3407,34.3951,34.2681,34.3225,171838.0
2018-07-11 10:00:00,37.83,38.06,37.82,38.02,188131.0,34.3225,34.5312,34.3134,34.4949,188131.0
2018-07-11 10:05:00,37.91,37.96,37.91,37.93,20285.0,34.3951,34.4405,34.3951,34.4132,20285.0
2018-07-11 10:10:00,37.93,37.93,37.78,37.8,170371.0,34.4132,34.4132,34.2771,34.2953,170371.0
2018-07-11 10:15:00,37.81,37.9,37.79,37.82,166249.0,34.3044,34.386,34.2862,34.3134,166249.0
2018-07-11 10:20:00,37.82,37.84,37.78,37.83,103006.0,34.3134,34.3316,34.2771,34.3225,103006.0
2018-07-11 10:25:00,37.83,37.88,37.79,37.87,111976.0,34.3225,34.3679,34.2862,34.3588,111976.0
2018-07-11 10:30:00,37.87,37.87,37.75,37.78,143667.0,34.3588,34.3588,34.2499,34.2771,143667.0
2018-07-11 10:35:00,37.78,37.82,37.72,37.81,151090.0,34.2771,34.3134,34.2227,34.3044,151090.0
2018-07-11 10:40:00,37.8,37.85,37.79,37.82,97514.0,34.2953,34.3407,34.2862,34.3134,97514.0
2018-07-11 10:45:00,37.83,37.88,37.8,37.87,99300.0,34.3225,34.3679,34.2953,34.3588,99300.0
2018-07-11 10:50:00,37.88,37.98,37.87,37.92,110407.0,34.3679,34.4586,34.3588,34.4042,110407.0
2018-07-11 10:55:00,37.91,38.06,37.87,38.06,228396.0,34.3951,34.5312,34.3588,34.5312,228396.0
2018-07-11 11:00:00,38.06,38.1,38.0,38.0,94321.0,34.5312,34.5675,34.4767,34.4767,94321.0
2018-07-11 11:05:00,38.01,38.04,37.98,38.0,65497.0,34.4858,34.513,34.4586,34.4767,65497.0
2018-07-11 11:10:00,38.01,38.03,37.96,37.98,96476.0,34.4858,34.504,34.4405,34.4586,96476.0
2018-07-11 11:15:00,37.97,38.06,37.96,38.06,87255.0,34.4495,34.5312,34.4405,34.5312,87255.0
2018-07-11 11:20:00,38.05,38.12,38.0,38.1,102544.0,34.5221,34.5856,34.4767,34.5675,102544.0
2018-07-11 11:25:00,38.1,38.19,38.08,38.1,147066.0,34.5675,34.6491,34.5493,34.5675,147066.0
2018-07-11 11:30:00,38.09,38.1,38.0,38.02,98481.0,34.5584,34.5675,34.4767,34.4949,98481.0
2018-07-11 11:35:00,38.02,38.05,37.97,38.02,120003.0,34.4949,34.5221,34.4495,34.4949,120003.0
2018-07-11 11:40:00,38.01,38.03,37.91,37.92,81414.0,34.4858,34.504,34.3951,34.4042,81414.0
2018-07-11 11:45:00,37.92,37.95,37.82,37.86,91538.0,34.4042,34.4314,34.3134,34.3497,91538.0
2018-07-11 11:50:00,37.86,37.9,37.84,37.84,81409.0,34.3497,34.386,34.3316,34.3316,81409.0
2018-07-11 11:55:00,37.83,37.92,37.82,37.83,68260.0,34.3225,34.4042,34.3134,34.3225,68260.0
2018-07-11 12:00:00,37.84,37.87,37.81,37.83,55122.0,34.3316,34.3588,34.3044,34.3225,55122.0
2018-07-11 12:05:00,37.82,37.82,37.8,37.8,65284.0,34.3134,34.3134,34.2953,34.2953,65284.0
2018-07-11 12:10:00,37.8,37.8,37.72,37.74,124545.0,34.2953,34.2953,34.2227,34.2408,124545.0
2018-07-11 12:15:00,37.75,37.76,37.7,37.72,116079.0,34.2499,34.259,34.2046,34.2227,116079.0
2018-07-11 12:20:00,37.71,37.77,37.7,37.72,84653.0,34.2136,34.2681,34.2046,34.2227,84653.0
2018-07-11 12:25:00,37.73,37.82,37.71,37.82,85822.0,34.2318,34.3134,34.2136,34.3134,85822.0
2018-07-11 12:30:00,37.82,37.87,37.78,37.84,100762.0,34.3134,34.3588,34.2771,34.3316,100762.0
2018-07-11 12:35:00,37.83,37.95,37.83,37.93,202951.0,34.3225,34.4314,34.3225,34.4132,202951.0
2018-07-11 12:40:00,37.93,37.95,37.91,37.92,28939.0,34.4132,34.4314,34.3951,34.4042,28939.0
2018-07-11 12:45:00,37.92,38.01,37.9,37.98,63917.0,34.4042,34.4858,34.386,34.4586,63917.0
2018-07-11 12:50:00,37.98,37.98,37.94,37.95,29858.0,34.4586,34.4586,34.4223,34.4314,29858.0
2018-07-11 12:55:00,37.95,37.96,37.88,37.91,69217.0,34.4314,34.4405,34.3679,34.3951,69217.0
2018-07-11 13:00:00,37.92,37.95,37.9,37.9,38030.0,34.4042,34.4314,34.386,34.386,38030.0
2018-07-11 13:05:00,37.91,37.94,37.89,37.91,44812.0,34.3951,34.4223,34.3769,34.3951,44812.0
2018-07-11 13:10:00,37.91,38.02,37.88,38.02,69624.0,34.3951,34.4949,34.3679,34.4949,69624.0
2018-07-11 13:15:00,38.01,38.1,38.0,38.08,65428.0,34.4858,34.5675,34.4767,34.5493,65428.0
2018-07-11 13:20:00,38.08,38.19,38.08,38.14,68902.0,34.5493,34.6491,34.5493,34.6038,68902.0
2018-07-11 13:25:00,38.15,38.22,38.15,38.19,114476.0,34.6128,34.6763,34.6128,34.6491,114476.0
2018-07-11 13:30:00,38.2,38.23,38.16,38.16,53765.0,34.6582,34.6854,34.6219,34.6219,53765.0
2018-07-11 13:35:00,38.16,38.16,38.07,38.08,51688.0,34.6219,34.6219,34.5403,34.5493,51688.0
2018-07-11 13:40:00,38.07,38.08,38.05,38.06,51078.0,34.5403,34.5493,34.5221,34.5312,51078.0
2018-07-11 13:45:00,38.07,38.07,38.01,38.02,34774.0,34.5403,34.5403,34.4858,34.4949,34774.0
2018-07-11 13:50:00,38.01,38.01,37.93,37.95,75616.0,34.4858,34.4858,34.4132,34.4314,75616.0
2018-07-11 13:55:00,37.94,37.96,37.9,37.9,47549.0,34.4223,34.4405,34.386,34.386,47549.0
2018-07-11 14:00:00,37.9,37.95,37.87,37.88,115201.0,34.386,34.4314,34.3588,34.3679,115201.0
2018-07-11 14:05:00,37.87,37.91,37.84,37.89,77488.0,34.3588,34.3951,34.3316,34.3769,77488.0
2018-07-11 14:10:00,37.88,37.88,37.83,37.86,54144.0,34.3679,34.3679,34.3225,34.3497,54144.0
2018-07-11 14:15:00,37.86,37.87,37.83,37.86,69261.0,34.3497,34.3588,34.3225,34.3497,69261.0
2018-07-11 14:20:00,37.85,37.97,37.85,37.92,66476.0,34.3407,34.4495,34.3407,34.4042,66476.0
2018-07-11 14:25:00,37.93,37.95,37.92,37.92,27558.0,34.4132,34.4314,34.4042,34.4042,27558.0
2018-07-11 14:30:00,37.92,37.94,37.9,37.9,33921.0,34.4042,34.4223,34.386,34.386,33921.0
2018-07-11 14:35:00,37.89,37.97,37.89,37.95,57290.0,34.3769,34.4495,34.3769,34.4314,57290.0
2018-07-11 14:40:00,37.95,38.0,37.94,38.0,32948.0,34.4314,34.4767,34.4223,34.4767,32948.0
2018-07-11 14:45:00,37.99,38.0,37.94,37.95,38069.0,34.4677,34.4767,34.4223,34.4314,38069.0
2018-07-11 14:50:00,37.94,37.97,37.94,37.96,35408.0,34.4223,34.4495,34.4223,34.4405,35408.0
2018-07-11 14:55:00,37.96,37.96,37.93,37.93,24238.0,34.4405,34.4405,34.4132,34.4132,24238.0
2018-07-11 15:00:00,37.93,38.02,37.93,37.98,61514.0,34.4132,34.4949,34.4132,34.4586,61514.0
2018-07-11 15:05:00,37.98,38.0,37.94,37.97,48252.0,34.4586,34.4767,34.4223,34.4495,48252.0
2018-07-11 15:10:00,37.97,37.99,37.93,37.95,62655.0,34.4495,34.4677,34.4132,34.4314,62655.0
2018-07-11 15:15:00,37.95,37.96,37.89,37.94,65109.0,34.4314,34.4405,34.3769,34.4223,65109.0
2018-07-11 15:20:00,37.93,37.95,37.9,37.95,58953.0,34.4132,34.4314,34.386,34.4314,58953.0
2018-07-11 15:25:00,37.94,37.95,37.9,37.9,41091.0,34.4223,34.4314,34.386,34.386,41091.0
2018-07-11 15:30:00,37.91,37.98,37.9,37.98,97733.0,34.3951,34.4586,34.386,34.4586,97733.0
2018-07-11 15:35:00,37.98,38.01,37.96,37.98,163152.0,34.4586,34.4858,34.4405,34.4586,163152.0
2018-07-11 15:40:00,37.98,37.99,37.93,37.94,98481.0,34.4586,34.4677,34.4132,34.4223,98481.0
2018-07-11 15:45:00,37.94,37.98,37.9,37.92,172628.0,34.4223,34.4586,34.386,34.4042,172628.0
2018-07-11 15:50:00,37.93,38.02,37.92,38.02,274274.0,34.4132,34.4949,34.4042,34.4949,274274.0
2018-07-11 15:55:00,38.02,38.02,37.93,37.95,553706.0,34.4949,34.4949,34.4132,34.4314,553706.0
2018-07-12 09:30:00,38.27,38.39,38.15,38.35,570341.0,34.7217,34.8306,34.6128,34.7943,570341.0
2018-07-12 09:35:00,38.36,38.77,38.36,38.58,556780.0,34.8034,35.1754,34.8034,35.003,556780.0
2018-07-12 09:40:00,38.58,38.58,38.31,38.35,151209.0,35.003,35.003,34.758,34.7943,151209.0
2018-07-12 09:45:00,38.34,38.52,38.29,38.48,148602.0,34.7852,34.9485,34.7399,34.9122,148602.0
2018-07-12 09:50:00,38.48,38.55,38.42,38.43,134762.0,34.9122,34.9757,34.8578,34.8669,134762.0
2018-07-12 09:55:00,38.45,38.53,38.42,38.46,92799.0,34.885,34.9576,34.8578,34.8941,92799.0
2018-07-12 10:00:00,38.46,38.5,38.41,38.5,86853.0,34.8941,34.9304,34.8487,34.9304,86853.0
2018-07-12 10:05:00,38.49,38.55,38.45,38.51,87070.0,34.9213,34.9757,34.885,34.9395,87070.0
2018-07-12 10:10:00,38.5,38.6,38.46,38.51,150172.0,34.9304,35.0211,34.8941,34.9395,150172.0
2018-07-12 10:15:00,38.52,38.59,38.51,38.57,154323.0,34.9485,35.012,34.9395,34.9939,154323.0
2018-07-12 10:20:00,38.58,38.66,38.5,38.54,144454.0,35.003,35.0755,34.9304,34.9667,144454.0
2018-07-12 10:25:00,38.53,38.58,38.48,38.55,104220.0,34.9576,35.003,34.9122,34.9757,104220.0
2018-07-12 10:30:00,38.55,38.66,38.53,38.66,114545.0,34.9757,35.0755,34.9576,35.0755,114545.0
2018-07-12 10:35:00,38.66,38.73,38.65,38.73,168895.0,35.0755,35.1391,35.0665,35.1391,168895.0
2018-07-12 10:40:00,38.72,38.73,38.53,38.54,134301.0,35.13,35.1391,34.9576,34.9667,134301.0
2018-07-12 10:45:00,38.55,38.56,38.44,38.45,105770.0,34.9757,34.9848,34.8759,34.885,105770.0
2018-07-12 10:50:00,38.44,38.55,38.41,38.47,84722.0,34.8759,34.9757,34.8487,34.9032,84722.0
2018-07-12 10:55:00,38.46,38.46,38.1,38.14,383967.0,34.8941,34.8941,34.5675,34.6038,383967.0
2018-07-12 11:00:00,38.14,38.27,38.12,38.26,162452.0,34.6038,34.7217,34.5856,34.7126,162452.0
2018-07-12 11:05:00,38.25,38.31,38.03,38.08,251672.0,34.7036,34.758,34.504,34.5493,251672.0
2018-07-12 11:10:00,38.08,38.21,38.01,38.16,154290.0,34.5493,34.6673,34.4858,34.6219,154290.0
2018-07-12 11:15:00,38.16,38.25,38.14,38.25,83532.0,34.6219,34.7036,34.6038,34.7036,83532.0
2018-07-12 11:20:00,38.25,38.32,38.23,38.32,87846.0,34.7036,34.7671,34.6854,34.7671,87846.0
2018-07-12 11:25:00,38.32,38.38,38.29,38.36,92692.0,34.7671,34.8215,34.7399,34.8034,92692.0
2018-07-12 11:30:00,38.36,38.47,38.35,38.36,64475.0,34.8034,34.9032,34.7943,34.8034,64475.0
2018-07-12 11:35:00,38.36,38.38,38.34,38.37,49968.0,34.8034,34.8215,34.7852,34.8124,49968.0
2018-07-12 11:40:00,38.37,38.41,38.32,38.4,51785.0,34.8124,34.8487,34.7671,34.8397,51785.0
2018-07-12 11:45:00,38.39,38.44,38.36,38.42,58221.0,34.8306,34.8759,34.8034,34.8578,58221.0
2018-07-12 11:50:00,38.43,38.44,38.4,38.44,39549.0,34.8669,34.8759,34.8397,34.8759,39549.0
2018-07-12 11:55:00,38.44,38.51,38.43,38.48,73989.0,34.8759,34.9395,34.8669,34.9122,73989.0
2018-07-12 12:00:00,38.49,38.5,38.47,38.48,26376.0,34.9213,34.9304,34.9032,34.9122,26376.0
2018-07-12 12:05:00,38.48,38.48,38.43,38.44,35233.0,34.9122,34.9122,34.8669,34.8759,35233.0
2018-07-12 12:10:00,38.44,38.49,38.42,38.49,43452.0,34.8759,34.9213,34.8578,34.9213,43452.0
2018-07-12 12:15:00,38.49,38.53,38.47,38.51,117953.0,34.9213,34.9576,34.9032,34.9395,117953.0
2018-07-12 12:20:00,38.52,38.56,38.49,38.51,112732.0,34.9485,34.9848,34.9213,34.9395,112732.0
2018-07-12 12:25:00,38.51,38.54,38.51,38.52,38974.0,34.9395,34.9667,34.9395,34.9485,38974.0
2018-07-12 12:30:00,38.52,38.55,38.51,38.54,43641.0,34.9485,34.9757,34.9395,34.9667,43641.0
2018-07-12 12:35:00,38.53,38.56,38.52,38.53,38988.0,34.9576,34.9848,34.9485,34.9576,38988.0
2018-07-12 12:40:00,38.52,38.56,38.5,38.52,75467.0,34.9485,34.9848,34.9304,34.9485,75467.0
2018-07-12 12:45:00,38.51,38.56,38.51,38.56,83915.0,34.9395,34.9848,34.9395,34.9848,83915.0
2018-07-12 12:50:00,38.55,38.61,38.55,38.58,102353.0,34.9757,35.0302,34.9757,35.003,102353.0
2018-07-12 12:55:00,38.58,38.61,38.57,38.6,94664.0,35.003,35.0302,34.9939,35.0211,94664.0
2018-07-12 13:00:00,38.6,38.64,38.57,38.63,74565.0,35.0211,35.0574,34.9939,35.0483,74565.0
2018-07-12 13:05:00,38.63,38.64,38.6,38.62,65532.0,35.0483,35.0574,35.0211,35.0393,65532.0
2018-07-12 13:10:00,38.61,38.62,38.58,38.6,48033.0,35.0302,35.0393,35.003,35.0211,48033.0
2018-07-12 13:15:00,38.61,38.64,38.6,38.62,179866.0,35.0302,35.0574,35.0211,35.0393,179866.0
2018-07-12 13:20:00,38.62,38.63,38.59,38.6,38758.0,35.0393,35.0483,35.012,35.0211,38758.0
2018-07-12 13:25:00,38.6,38.62,38.59,38.61,82489.0,35.0211,35.0393,35.012,35.0302,82489.0
2018-07-12 13:30:00,38.62,38.65,38.6,38.6,71286.0,35.0393,35.0665,35.0211,35.0211,71286.0
2018-07-12 13:35:00,38.61,38.65,38.6,38.65,53984.0,35.0302,35.0665,35.0211,35.0665,53984.0
2018-07-12 13:40:00,38.65,38.66,38.62,38.63,52979.0,35.0665,35.0755,35.0393,35.0483,52979.0
2018-07-12 13:45:00,38.62,38.64,38.61,38.62,58266.0,35.0393,35.0574,35.0302,35.0393,58266.0
2018-07-12 13:50:00,38.61,38.68,38.59,38.66,146628.0,35.0302,35.0937,35.012,35.0755,146628.0
2018-07-12 13:55:00,38.66,38.68,38.58,38.6,77488.0,35.0755,35.0937,35.003,35.0211,77488.0
2018-07-12 14:00:00,38.6,38.63,38.59,38.59,32085.0,35.0211,35.0483,35.012,35.012,32085.0
2018-07-12 14:05:00,38.59,38.62,38.58,38.61,74786.0,35.012,35.0393,35.003,35.0302,74786.0
2018-07-12 14:10:00,38.62,38.64,38.61,38.62,38596.0,35.0393,35.0574,35.0302,35.0393,38596.0
2018-07-12 14:15:00,38.61,38.64,38.58,38.6,45376.0,35.0302,35.0574,35.003,35.0211,45376.0
2018-07-12 14:20:00,38.59,38.62,38.59,38.61,48870.0,35.012,35.0393,35.012,35.0302,48870.0
2018-07-12 14:25:00,38.6,38.62,38.58,38.6,41789.0,35.0211,35.0393,35.003,35.0211,41789.0
2018-07-12 14:30:00,38.61,38.61,38.57,38.61,36773.0,35.0302,35.0302,34.9939,35.0302,36773.0
2018-07-12 14:35:00,38.61,38.61,38.58,38.58,38025.0,35.0302,35.0302,35.003,35.003,38025.0
2018-07-12 14:40:00,38.57,38.58,38.54,38.54,47995.0,34.9939,35.003,34.9667,34.9667,47995.0
2018-07-12 14:45:00,38.54,38.57,38.54,38.55,81047.0,34.9667,34.9939,34.9667,34.9757,81047.0
2018-07-12 14:50:00,38.54,38.59,38.53,38.58,65324.0,34.9667,35.012,34.9576,35.003,65324.0
2018-07-12 14:55:00,38.57,38.57,38.5,38.51,100744.0,34.9939,34.9939,34.9304,34.9395,100744.0
2018-07-12 15:00:00,38.51,38.57,38.51,38.56,45179.0,34.9395,34.9939,34.9395,34.9848,45179.0
2018-07-12 15:05:00,38.57,38.57,38.53,38.54,53963.0,34.9939,34.9939,34.9576,34.9667,53963.0
2018-07-12 15:10:00,38.53,38.54,38.48,38.5,85584.0,34.9576,34.9667,34.9122,34.9304,85584.0
2018-07-12 15:15:00,38.5,38.53,38.49,38.5,45983.0,34.9304,34.9576,34.9213,34.9304,45983.0
2018-07-12 15:20:00,38.49,38.52,38.43,38.44,78664.0,34.9213,34.9485,34.8669,34.8759,78664.0
2018-07-12 15:25:00,38.44,38.5,38.43,38.49,55115.0,34.8759,34.9304,34.8669,34.9213,55115.0
2018-07-12 15:30:00,38.49,38.53,38.47,38.48,84961.0,34.9213,34.9576,34.9032,34.9122,84961.0
2018-07-12 15:35:00,38.48,38.5,38.47,38.48,161637.0,34.9122,34.9304,34.9032,34.9122,161637.0
2018-07-12 15:40:00,38.49,38.49,38.46,38.49,164321.0,34.9213,34.9213,34.8941,34.9213,164321.0
2018-07-12 15:45:00,38.48,38.52,38.47,38.52,193029.0,34.9122,34.9485,34.9032,34.9485,193029.0
2018-07-12 15:50:00,38.51,38.51,38.45,38.45,250733.0,34.9395,34.9395,34.885,34.885,250733.0
2018-07-12 15:55:00,38.45,38.53,38.45,38.52,443239.0,34.885,34.9576,34.885,34.9485,443239.0
2018-07-13 09:30:00,38.53,38.77,38.44,38.63,439089.0,34.9576,35.1754,34.8759,35.0483,439089.0
2018-07-13 09:35:00,38.64,38.66,38.37,38.38,225346.0,35.0574,35.0755,34.8124,34.8215,225346.0
2018-07-13 09:40:00,38.37,38.38,38.19,38.25,222586.0,34.8124,34.8215,34.6491,34.7036,222586.0
2018-07-13 09:45:00,38.24,38.28,38.05,38.18,178111.0,34.6945,34.7308,34.5221,34.6401,178111.0
2018-07-13 09:50:00,38.2,38.2,37.96,37.96,296831.0,34.6582,34.6582,34.4405,34.4405,296831.0
2018-07-13 09:55:00,37.96,38.12,37.96,38.07,186206.0,34.4405,34.5856,34.4405,34.5403,186206.0
2018-07-13 10:00:00,38.08,38.08,37.99,38.04,232713.0,34.5493,34.5493,34.4677,34.513,232713.0
2018-07-13 10:05:00,38.04,38.14,38.03,38.11,135811.0,34.513,34.6038,34.504,34.5765,135811.0
2018-07-13 10:10:00,38.12,38.15,38.03,38.11,105548.0,34.5856,34.6128,34.504,34.5765,105548.0
2018-07-13 10:15:00,38.11,38.17,38.07,38.13,116283.0,34.5765,34.631,34.5403,34.5947,116283.0
2018-07-13 10:20:00,38.13,38.27,38.12,38.23,94531.0,34.5947,34.7217,34.5856,34.6854,94531.0
2018-07-13 10:25:00,38.23,38.32,38.22,38.27,103662.0,34.6854,34.7671,34.6763,34.7217,103662.0
2018-07-13 10:30:00,38.27,38.34,38.23,38.33,83176.0,34.7217,34.7852,34.6854,34.7761,83176.0
2018-07-13 10:35:00,38.32,38.38,38.22,38.22,94015.0,34.7671,34.8215,34.6763,34.6763,94015.0
2018-07-13 10:40:00,38.23,38.24,38.16,38.17,91643.0,34.6854,34.6945,34.6219,34.631,91643.0
2018-07-13 10:45:00,38.16,38.18,38.1,38.1,59985.0,34.6219,34.6401,34.5675,34.5675,59985.0
2018-07-13 10:50:00,38.1,38.18,38.1,38.11,70729.0,34.5675,34.6401,34.5675,34.5765,70729.0
2018-07-13 10:55:00,38.11,38.11,38.06,38.07,67906.0,34.5765,34.5765,34.5312,34.5403,67906.0
2018-07-13 11:00:00,38.07,38.18,38.06,38.18,58568.0,34.5403,34.6401,34.5312,34.6401,58568.0
2018-07-13 11:05:00,38.17,38.19,38.12,38.13,43283.0,34.631,34.6491,34.5856,34.5947,43283.0
2018-07-13 11:10:00,38.13,38.14,38.09,38.09,64818.0,34.5947,34.6038,34.5584,34.5584,64818.0
2018-07-13 11:15:00,38.1,38.16,38.1,38.13,57455.0,34.5675,34.6219,34.5675,34.5947,57455.0
2018-07-13 11:20:00,38.12,38.19,38.11,38.19,92645.0,34.5856,34.6491,34.5765,34.6491,92645.0
2018-07-13 11:25:00,38.19,38.28,38.18,38.28,60572.0,34.6491,34.7308,34.6401,34.7308,60572.0
2018-07-13 11:30:00,38.28,38.32,38.25,38.28,104210.0,34.7308,34.7671,34.7036,34.7308,104210.0
2018-07-13 11:35:00,38.29,38.31,38.26,38.26,47216.0,34.7399,34.758,34.7126,34.7126,47216.0
2018-07-13 11:40:00,38.26,38.28,38.15,38.19,73376.0,34.7126,34.7308,34.6128,34.6491,73376.0
2018-07-13 11:45:00,38.19,38.2,38.12,38.16,41068.0,34.6491,34.6582,34.5856,34.6219,41068.0
2018-07-13 11:50:00,38.17,38.17,38.12,38.14,37794.0,34.631,34.631,34.5856,34.6038,37794.0
2018-07-13 11:55:00,38.14,38.15,38.12,38.15,26099.0,34.6038,34.6128,34.5856,34.6128,26099.0
2018-07-13 12:00:00,38.15,38.18,38.13,38.17,22129.0,34.6128,34.6401,34.5947,34.631,22129.0
2018-07-13 12:05:00,38.17,38.2,38.17,38.17,18741.0,34.631,34.6582,34.631,34.631,18741.0
2018-07-13 12:10:00,38.18,38.18,38.08,38.1,91967.0,34.6401,34.6401,34.5493,34.5675,91967.0
2018-07-13 12:15:00,38.1,38.16,38.1,38.12,78813.0,34.5675,34.6219,34.5675,34.5856,78813.0
2018-07-13 12:20:00,38.11,38.12,38.05,38.06,110218.0,34.5765,34.5856,34.5221,34.5312,110218.0
2018-07-13 12:25:00,38.05,38.09,38.02,38.09,42415.0,34.5221,34.5584,34.4949,34.5584,42415.0
2018-07-13 12:30:00,38.09,38.09,38.04,38.04,23035.0,34.5584,34.5584,34.513,34.513,23035.0
2018-07-13 12:35:00,38.05,38.05,38.01,38.03,54832.0,34.5221,34.5221,34.4858,34.504,54832.0
2018-07-13 12:40:00,38.03,38.08,38.02,38.07,24268.0,34.504,34.5493,34.4949,34.5403,24268.0
2018-07-13 12:45:00,38.08,38.12,38.06,38.11,46737.0,34.5493,34.5856,34.5312,34.5765,46737.0
2018-07-13 12:50:00,38.11,38.13,38.1,38.11,45354.0,34.5765,34.5947,34.5675,34.5765,45354.0
2018-07-13 12:55:00,38.12,38.15,38.09,38.1,42361.0,34.5856,34.6128,34.5584,34.5675,42361.0
2018-07-13 13:00:00,38.11,38.15,38.1,38.12,44582.0,34.5765,34.6128,34.5675,34.5856,44582.0
2018-07-13 13:05:00,38.12,38.13,38.11,38.11,17744.0,34.5856,34.5947,34.5765,34.5765,17744.0
2018-07-13 13:10:00,38.12,38.12,38.1,38.11,30850.0,34.5856,34.5856,34.5675,34.5765,30850.0
2018-07-13 13:15:00,38.1,38.1,38.04,38.05,32169.0,34.5675,34.5675,34.513,34.5221,32169.0
2018-07-13 13:20:00,38.04,38.22,38.04,38.2,82060.0,34.513,34.6763,34.513,34.6582,82060.0
2018-07-13 13:25:00,38.22,38.22,38.16,38.16,28352.0,34.6763,34.6763,34.6219,34.6219,28352.0
2018-07-13 13:30:00,38.17,38.2,38.16,38.16,35514.0,34.631,34.6582,34.6219,34.6219,35514.0
2018-07-13 13:35:00,38.15,38.25,38.15,38.23,45158.0,34.6128,34.7036,34.6128,34.6854,45158.0
2018-07-13 13:40:00,38.22,38.25,38.21,38.24,44854.0,34.6763,34.7036,34.6673,34.6945,44854.0
2018-07-13 13:45:00,38.25,38.25,38.21,38.22,30450.0,34.7036,34.7036,34.6673,34.6763,30450.0
2018-07-13 13:50:00,38.21,38.23,38.19,38.2,23851.0,34.6673,34.6854,34.6491,34.6582,23851.0
2018-07-13 13:55:00,38.2,38.21,38.17,38.19,21047.0,34.6582,34.6673,34.631,34.6491,21047.0
2018-07-13 14:00:00,38.19,38.23,38.18,38.22,37098.0,34.6491,34.6854,34.6401,34.6763,37098.0
2018-07-13 14:05:00,38.22,38.23,38.21,38.21,19135.0,34.6763,34.6854,34.6673,34.6673,19135.0
2018-07-13 14:10:00,38.2,38.22,38.2,38.21,9733.0,34.6582,34.6763,34.6582,34.6673,9733.0
2018-07-13 14:15:00,38.21,38.27,38.21,38.24,35602.0,34.6673,34.7217,34.6673,34.6945,35602.0
2018-07-13 14:20:00,38.24,38.25,38.2,38.25,45157.0,34.6945,34.7036,34.6582,34.7036,45157.0
2018-07-13 14:25:00,38.24,38.26,38.24,38.26,20514.0,34.6945,34.7126,34.6945,34.7126,20514.0
2018-07-13 14:30:00,38.26,38.31,38.25,38.3,36342.0,34.7126,34.758,34.7036,34.7489,36342.0
2018-07-13 14:35:00,38.31,38.31,38.28,38.3,28071.0,34.758,34.758,34.7308,34.7489,28071.0
2018-07-13 14:40:00,38.31,38.32,38.29,38.3,23903.0,34.758,34.7671,34.7399,34.7489,23903.0
2018-07-13 14:45:00,38.3,38.32,38.28,38.32,33719.0,34.7489,34.7671,34.7308,34.7671,33719.0
2018-07-13 14:50:00,38.32,38.34,38.32,38.34,18688.0,34.7671,34.7852,34.7671,34.7852,18688.0
2018-07-13 14:55:00,38.33,38.35,38.31,38.32,31854.0,34.7761,34.7943,34.758,34.7671,31854.0
2018-07-13 15:00:00,38.31,38.33,38.3,38.33,22874.0,34.758,34.7761,34.7489,34.7761,22874.0
2018-07-13 15:05:00,38.33,38.34,38.3,38.3,66660.0,34.7761,34.7852,34.7489,34.7489,66660.0
2018-07-13 15:10:00,38.3,38.31,38.28,38.3,30677.0,34.7489,34.758,34.7308,34.7489,30677.0
2018-07-13 15:15:00,38.3,38.31,38.25,38.26,54891.0,34.7489,34.758,34.7036,34.7126,54891.0
2018-07-13 15:20:00,38.26,38.27,38.25,38.26,51380.0,34.7126,34.7217,34.7036,34.7126,51380.0
2018-07-13 15:25:00,38.25,38.25,38.2,38.21,33365.0,34.7036,34.7036,34.6582,34.6673,33365.0
2018-07-13 15:30:00,38.21,38.22,38.17,38.18,88693.0,34.6673,34.6763,34.631,34.6401,88693.0
2018-07-13 15:35:00,38.19,38.23,38.18,38.22,51779.0,34.6491,34.6854,34.6401,34.6763,51779.0
2018-07-13 15:40:00,38.22,38.23,38.19,38.21,75480.0,34.6763,34.6854,34.6491,34.6673,75480.0
2018-07-13 15:45:00,38.21,38.23,38.2,38.22,101507.0,34.6673,34.6854,34.6582,34.6763,101507.0
2018-07-13 15:50:00,38.22,38.28,38.21,38.24,166668.0,34.6763,34.7308,34.6673,34.6945,166668.0
2018-07-13 15:55:00,38.25,38.28,38.24,38.26,326328.0,34.7036,34.7308,34.6945,34.7126,326328.0
2018-07-16 09:30:00,38.3,38.31,37.92,38.15,334712.0,34.7489,34.758,34.4042,34.6128,334712.0
2018-07-16 09:35:00,38.16,38.17,37.94,37.95,116208.0,34.6219,34.631,34.4223,34.4314,116208.0
2018-07-16 09:40:00,37.94,38.05,37.88,37.96,137536.0,34.4223,34.5221,34.3679,34.4405,137536.0
2018-07-16 09:45:00,37.96,38.01,37.79,37.97,172860.0,34.4405,34.4858,34.2862,34.4495,172860.0
2018-07-16 09:50:00,37.97,38.04,37.89,38.03,99298.0,34.4495,34.513,34.3769,34.504,99298.0
2018-07-16 09:55:00,38.03,38.07,38.0,38.07,80064.0,34.504,34.5403,34.4767,34.5403,80064.0
2018-07-16 10:00:00,38.07,38.16,38.04,38.16,61352.0,34.5403,34.6219,34.513,34.6219,61352.0
2018-07-16 10:05:00,38.17,38.25,38.15,38.19,122119.0,34.631,34.7036,34.6128,34.6491,122119.0
2018-07-16 10:10:00,38.19,38.22,38.06,38.06,45046.0,34.6491,34.6763,34.5312,34.5312,45046.0
2018-07-16 10:15:00,38.05,38.09,38.04,38.06,50543.0,34.5221,34.5584,34.513,34.5312,50543.0
2018-07-16 10:20:00,38.06,38.07,37.97,37.98,66993.0,34.5312,34.5403,34.4495,34.4586,66993.0
2018-07-16 10:25:00,37.99,38.11,37.99,38.11,36424.0,34.4677,34.5765,34.4677,34.5765,36424.0
2018-07-16 10:30:00,38.12,38.18,38.1,38.13,36997.0,34.5856,34.6401,34.5675,34.5947,36997.0
2018-07-16 10:35:00,38.12,38.15,38.1,38.11,25115.0,34.5856,34.6128,34.5675,34.5765,25115.0
2018-07-16 10:40:00,38.11,38.11,38.02,38.02,57522.0,34.5765,34.5765,34.4949,34.4949,57522.0
2018-07-16 10:45:00,38.01,38.07,37.99,38.04,49846.0,34.4858,34.5403,34.4677,34.513,49846.0
2018-07-16 10:50:00,38.03,38.03,37.94,37.96,74555.0,34.504,34.504,34.4223,34.4405,74555.0
2018-07-16 10:55:00,37.96,37.96,37.85,37.86,151380.0,34.4405,34.4405,34.3407,34.3497,151380.0
2018-07-16 11:00:00,37.85,37.98,37.81,37.97,101962.0,34.3407,34.4586,34.3044,34.4495,101962.0
2018-07-16 11:05:00,37.97,37.98,37.94,37.95,23269.0,34.4495,34.4586,34.4223,34.4314,23269.0
2018-07-16 11:10:00,37.95,37.98,37.92,37.92,31052.0,34.4314,34.4586,34.4042,34.4042,31052.0
2018-07-16 11:15:00,37.93,37.96,37.9,37.93,51403.0,34.4132,34.4405,34.386,34.4132,51403.0
2018-07-16 11:20:00,37.94,38.0,37.94,37.98,98530.0,34.4223,34.4767,34.4223,34.4586,98530.0
2018-07-16 11:25:00,37.98,38.01,37.96,37.98,47648.0,34.4586,34.4858,34.4405,34.4586,47648.0
2018-07-16 11:30:00,37.98,38.02,37.96,38.01,30088.0,34.4586,34.4949,34.4405,34.4858,30088.0
2018-07-16 11:35:00,38.0,38.09,38.0,38.08,36747.0,34.4767,34.5584,34.4767,34.5493,36747.0
2018-07-16 11:40:00,38.08,38.11,38.05,38.09,47586.0,34.5493,34.5765,34.5221,34.5584,47586.0
2018-07-16 11:45:00,38.09,38.12,38.04,38.05,39862.0,34.5584,34.5856,34.513,34.5221,39862.0
2018-07-16 11:50:00,38.05,38.06,37.98,37.98,54265.0,34.5221,34.5312,34.4586,34.4586,54265.0
2018-07-16 11:55:00,37.97,38.01,37.96,37.99,51866.0,34.4495,34.4858,34.4405,34.4677,51866.0
2018-07-16 12:00:00,38.0,38.0,37.93,37.93,27974.0,34.4767,34.4767,34.4132,34.4132,27974.0
2018-07-16 12:05:00,37.94,37.97,37.93,37.94,21498.0,34.4223,34.4495,34.4132,34.4223,21498.0
2018-07-16 12:10:00,37.95,37.96,37.92,37.95,25287.0,34.4314,34.4405,34.4042,34.4314,25287.0
2018-07-16 12:15:00,37.95,38.0,37.95,37.97,38757.0,34.4314,34.4767,34.4314,34.4495,38757.0
2018-07-16 12:20:00,37.97,38.05,37.97,38.04,18575.0,34.4495,34.5221,34.4495,34.513,18575.0
2018-07-16 12:25:00,38.04,38.06,38.02,38.05,45896.0,34.513,34.5312,34.4949,34.5221,45896.0
2018-07-16 12:30:00,38.05,38.07,38.0,38.07,91934.0,34.5221,34.5403,34.4767,34.5403,91934.0
2018-07-16 12:35:00,38.07,38.08,38.05,38.05,26118.0,34.5403,34.5493,34.5221,34.5221,26118.0
2018-07-16 12:40:00,38.05,38.05,38.01,38.05,20976.0,34.5221,34.5221,34.4858,34.5221,20976.0
2018-07-16 12:45:00,38.04,38.05,38.02,38.03,13991.0,34.513,34.5221,34.4949,34.504,13991.0
2018-07-16 12:50:00,38.03,38.09,38.03,38.04,89447.0,34.504,34.5584,34.504,34.513,89447.0
2018-07-16 12:55:00,38.04,38.17,38.04,38.17,54474.0,34.513,34.631,34.513,34.631,54474.0
2018-07-16 13:00:00,38.17,38.19,38.13,38.18,25833.0,34.631,34.6491,34.5947,34.6401,25833.0
2018-07-16 13:05:00,38.18,38.2,38.16,38.17,26160.0,34.6401,34.6582,34.6219,34.631,26160.0
2018-07-16 13:10:00,38.16,38.18,38.13,38.15,22352.0,34.6219,34.6401,34.5947,34.6128,22352.0
2018-07-16 13:15:00,38.14,38.17,38.13,38.16,18365.0,34.6038,34.631,34.5947,34.6219,18365.0
2018-07-16 13:20:00,38.15,38.18,38.14,38.16,35341.0,34.6128,34.6401,34.6038,34.6219,35341.0
2018-07-16 13:25:00,38.16,38.17,38.14,38.16,20771.0,34.6219,34.631,34.6038,34.6219,20771.0
2018-07-16 13:30:00,38.16,38.18,38.13,38.16,36360.0,34.6219,34.6401,34.5947,34.6219,36360.0
2018-07-16 13:35:00,38.16,38.21,38.16,38.19,34292.0,34.6219,34.6673,34.6219,34.6491,34292.0
2018-07-16 13:40:00,38.2,38.22,38.2,38.22,19799.0,34.6582,34.6763,34.6582,34.6763,19799.0
2018-07-16 13:45:00,38.21,38.25,38.18,38.18,55583.0,34.6673,34.7036,34.6401,34.6401,55583.0
2018-07-16 13:50:00,38.19,38.21,38.16,38.21,22380.0,34.6491,34.6673,34.6219,34.6673,22380.0
2018-07-16 13:55:00,38.21,38.22,38.18,38.21,33253.0,34.6673,34.6763,34.6401,34.6673,33253.0
2018-07-16 14:00:00,38.2,38.22,38.18,38.18,28429.0,34.6582,34.6763,34.6401,34.6401,28429.0
2018-07-16 14:05:00,38.18,38.19,38.14,38.15,72398.0,34.6401,34.6491,34.6038,34.6128,72398.0
2018-07-16 14:10:00,38.15,38.16,38.06,38.11,70091.0,34.6128,34.6219,34.5312,34.5765,70091.0
2018-07-16 14:15:00,38.11,38.16,38.11,38.15,25766.0,34.5765,34.6219,34.5765,34.6128,25766.0
2018-07-16 14:20:00,38.15,38.15,38.11,38.12,21252.0,34.6128,34.6128,34.5765,34.5856,21252.0
2018-07-16 14:25:00,38.11,38.13,38.1,38.1,17941.0,34.5765,34.5947,34.5675,34.5675,17941.0
2018-07-16 14:30:00,38.11,38.12,38.08,38.11,21036.0,34.5765,34.5856,34.5493,34.5765,21036.0
2018-07-16 14:35:00,38.11,38.12,38.08,38.09,30306.0,34.5765,34.5856,34.5493,34.5584,30306.0
2018-07-16 14:40:00,38.09,38.1,38.0,38.01,104165.0,34.5584,34.5675,34.4767,34.4858,104165.0
2018-07-16 14:45:00,38.0,38.01,37.93,37.94,71686.0,34.4767,34.4858,34.4132,34.4223,71686.0
2018-07-16 14:50:00,37.95,37.97,37.91,37.94,42943.0,34.4314,34.4495,34.3951,34.4223,42943.0
2018-07-16 14:55:00,37.95,37.95,37.9,37.93,43902.0,34.4314,34.4314,34.386,34.4132,43902.0
2018-07-16 15:00:00,37.92,37.97,37.92,37.95,37322.0,34.4042,34.4495,34.4042,34.4314,37322.0
2018-07-16 15:05:00,37.95,37.99,37.95,37.98,33521.0,34.4314,34.4677,34.4314,34.4586,33521.0
2018-07-16 15:10:00,37.98,37.99,37.94,37.97,42613.0,34.4586,34.4677,34.4223,34.4495,42613.0
2018-07-16 15:15:00,37.97,38.03,37.96,38.01,37651.0,34.4495,34.504,34.4405,34.4858,37651.0
2018-07-16 15:20:00,38.01,38.05,37.99,38.03,31888.0,34.4858,34.5221,34.4677,34.504,31888.0
2018-07-16 15:25:00,38.03,38.03,37.97,37.99,51217.0,34.504,34.504,34.4495,34.4677,51217.0
2018-07-16 15:30:00,37.99,38.03,37.99,38.02,52363.0,34.4677,34.504,34.4677,34.4949,52363.0
2018-07-16 15:35:00,38.01,38.03,37.97,37.98,122379.0,34.4858,34.504,34.4495,34.4586,122379.0
2018-07-16 15:40:00,37.98,37.99,37.97,37.98,115693.0,34.4586,34.4677,34.4495,34.4586,115693.0
2018-07-16 15:45:00,37.98,38.01,37.96,37.98,134473.0,34.4586,34.4858,34.4405,34.4586,134473.0
2018-07-16 15:50:00,37.98,38.06,37.98,38.04,216266.0,34.4586,34.5312,34.4586,34.513,216266.0
2018-07-16 15:55:00,38.04,38.06,38.02,38.04,361042.0,34.513,34.5312,34.4949,34.513,361042.0
2018-07-17 09:30:00,37.69,37.85,37.6,37.7,303916.0,34.1955,34.3407,34.1138,34.2046,303916.0
2018-07-17 09:35:00,37.72,37.85,37.64,37.83,121454.0,34.2227,34.3407,34.1501,34.3225,121454.0
2018-07-17 09:40:00,37.84,37.88,37.7,37.7,109374.0,34.3316,34.3679,34.2046,34.2046,109374.0
2018-07-17 09:45:00,37.71,37.79,37.64,37.75,104021.0,34.2136,34.2862,34.1501,34.2499,104021.0
2018-07-17 09:50:00,37.76,37.77,37.66,37.7,73830.0,34.259,34.2681,34.1683,34.2046,73830.0
2018-07-17 09:55:00,37.7,37.84,37.7,37.84,76281.0,34.2046,34.3316,34.2046,34.3316,76281.0
2018-07-17 10:00:00,37.84,37.94,37.84,37.92,124999.0,34.3316,34.4223,34.3316,34.4042,124999.0
2018-07-17 10:05:00,37.91,37.91,37.76,37.78,128661.0,34.3951,34.3951,34.259,34.2771,128661.0
2018-07-17 10:10:00,37.79,37.86,37.74,37.83,147180.0,34.2862,34.3497,34.2408,34.3225,147180.0
2018-07-17 10:15:00,37.83,37.89,37.78,37.85,77952.0,34.3225,34.3769,34.2771,34.3407,77952.0
2018-07-17 10:20:00,37.86,37.89,37.78,37.82,133198.0,34.3497,34.3769,34.2771,34.3134,133198.0
2018-07-17 10:25:00,37.82,37.9,37.82,37.9,208340.0,34.3134,34.386,34.3134,34.386,208340.0
2018-07-17 10:30:00,37.9,37.91,37.85,37.91,227892.0,34.386,34.3951,34.3407,34.3951,227892.0
2018-07-17 10:35:00,37.91,38.0,37.91,37.91,172049.0,34.3951,34.4767,34.3951,34.3951,172049.0
2018-07-17 10:40:00,37.91,37.92,37.82,37.9,169154.0,34.3951,34.4042,34.3134,34.386,169154.0
2018-07-17 10:45:00,37.9,37.9,37.87,37.89,49388.0,34.386,34.386,34.3588,34.3769,49388.0
2018-07-17 10:50:00,37.89,37.9,37.83,37.86,72201.0,34.3769,34.386,34.3225,34.3497,72201.0
2018-07-17 10:55:00,37.87,37.9,37.75,37.75,210072.0,34.3588,34.386,34.2499,34.2499,210072.0
2018-07-17 11:00:00,37.75,37.87,37.75,37.86,54640.0,34.2499,34.3588,34.2499,34.3497,54640.0
2018-07-17 11:05:00,37.87,37.87,37.77,37.87,60092.0,34.3588,34.3588,34.2681,34.3588,60092.0
2018-07-17 11:10:00,37.87,37.92,37.87,37.92,131174.0,34.3588,34.4042,34.3588,34.4042,131174.0
2018-07-17 11:15:00,37.91,38.03,37.91,37.96,98284.0,34.3951,34.504,34.3951,34.4405,98284.0
2018-07-17 11:20:00,37.96,38.06,37.89,37.99,323207.0,34.4405,34.5312,34.3769,34.4677,323207.0
2018-07-17 11:25:00,37.98,38.01,37.95,37.99,75368.0,34.4586,34.4858,34.4314,34.4677,75368.0
2018-07-17 11:30:00,38.0,38.0,37.89,37.95,126093.0,34.4767,34.4767,34.3769,34.4314,126093.0
2018-07-17 11:35:00,37.95,38.01,37.94,37.99,70540.0,34.4314,34.4858,34.4223,34.4677,70540.0
2018-07-17 11:40:00,38.0,38.05,37.98,38.05,50889.0,34.4767,34.5221,34.4586,34.5221,50889.0
2018-07-17 11:45:00,38.05,38.11,38.05,38.09,80585.0,34.5221,34.5765,34.5221,34.5584,80585.0
2018-07-17 11:50:00,38.09,38.1,38.06,38.1,95767.0,34.5584,34.5675,34.5312,34.5675,95767.0
2018-07-17 11:55:00,38.1,38.17,38.09,38.15,129409.0,34.5675,34.631,34.5584,34.6128,129409.0
2018-07-17 12:00:00,38.15,38.17,38.1,38.11,44649.0,34.6128,34.631,34.5675,34.5765,44649.0
2018-07-17 12:05:00,38.12,38.14,38.06,38.09,63038.0,34.5856,34.6038,34.5312,34.5584,63038.0
2018-07-17 12:10:00,38.1,38.12,38.07,38.1,33485.0,34.5675,34.5856,34.5403,34.5675,33485.0
2018-07-17 12:15:00,38.1,38.15,38.1,38.12,97796.0,34.5675,34.6128,34.5675,34.5856,97796.0
2018-07-17 12:20:00,38.12,38.13,38.07,38.09,127932.0,34.5856,34.5947,34.5403,34.5584,127932.0
2018-07-17 12:25:00,38.09,38.11,38.06,38.09,140382.0,34.5584,34.5765,34.5312,34.5584,140382.0
2018-07-17 12:30:00,38.1,38.11,38.05,38.06,85195.0,34.5675,34.5765,34.5221,34.5312,85195.0
2018-07-17 12:35:00,38.06,38.09,38.05,38.07,48348.0,34.5312,34.5584,34.5221,34.5403,48348.0
2018-07-17 12:40:00,38.07,38.08,38.02,38.03,45781.0,34.5403,34.5493,34.4949,34.504,45781.0
2018-07-17 12:45:00,38.02,38.04,38.01,38.04,47302.0,34.4949,34.513,34.4858,34.513,47302.0
2018-07-17 12:50:00,38.03,38.09,38.03,38.07,77084.0,34.504,34.5584,34.504,34.5403,77084.0
2018-07-17 12:55:00,38.07,38.07,38.02,38.06,30720.0,34.5403,34.5403,34.4949,34.5312,30720.0
2018-07-17 13:00:00,38.05,38.06,37.99,38.04,52893.0,34.5221,34.5312,34.4677,34.513,52893.0
2018-07-17 13:05:00,38.04,38.07,37.99,38.03,93019.0,34.513,34.5403,34.4677,34.504,93019.0
2018-07-17 13:10:00,38.02,38.07,37.99,38.04,86427.0,34.4949,34.5403,34.4677,34.513,86427.0
2018-07-17 13:15:00,38.04,38.06,37.99,38.01,83618.0,34.513,34.5312,34.4677,34.4858,83618.0
2018-07-17 13:20:00,38.02,38.04,38.0,38.0,51162.0,34.4949,34.513,34.4767,34.4767,51162.0
2018-07-17 13:25:00,38.01,38.06,38.0,38.05,88270.0,34.4858,34.5312,34.4767,34.5221,88270.0
2018-07-17 13:30:00,38.06,38.06,38.03,38.03,32870.0,34.5312,34.5312,34.504,34.504,32870.0
2018-07-17 13:35:00,38.04,38.06,38.02,38.05,30823.0,34.513,34.5312,34.4949,34.5221,30823.0
2018-07-17 13:40:00,38.04,38.06,37.98,37.98,119300.0,34.513,34.5312,34.4586,34.4586,119300.0
2018-07-17 13:45:00,37.98,38.01,37.97,38.01,44305.0,34.4586,34.4858,34.4495,34.4858,44305.0
2018-07-17 13:50:00,38.0,38.01,37.99,38.0,33566.0,34.4767,34.4858,34.4677,34.4767,33566.0
2018-07-17 13:55:00,37.99,38.02,37.98,38.0,164662.0,34.4677,34.4949,34.4586,34.4767,164662.0
2018-07-17 14:00:00,38.0,38.0,37.92,37.98,113462.0,34.4767,34.4767,34.4042,34.4586,113462.0
2018-07-17 14:05:00,37.97,37.99,37.97,37.98,34949.0,34.4495,34.4677,34.4495,34.4586,34949.0
2018-07-17 14:10:00,37.98,37.99,37.93,37.94,31898.0,34.4586,34.4677,34.4132,34.4223,31898.0
2018-07-17 14:15:00,37.93,37.94,37.88,37.91,55961.0,34.4132,34.4223,34.3679,34.3951,55961.0
2018-07-17 14:20:00,37.91,37.95,37.9,37.94,35444.0,34.3951,34.4314,34.386,34.4223,35444.0
2018-07-17 14:25:00,37.94,37.95,37.9,37.93,51742.0,34.4223,34.4314,34.386,34.4132,51742.0
2018-07-17 14:30:00,37.92,37.92,37.88,37.9,40011.0,34.4042,34.4042,34.3679,34.386,40011.0
2018-07-17 14:35:00,37.91,37.92,37.9,37.91,58624.0,34.3951,34.4042,34.386,34.3951,58624.0
2018-07-17 14:40:00,37.91,37.94,37.9,37.93,82144.0,34.3951,34.4223,34.386,34.4132,82144.0
2018-07-17 14:45:00,37.93,37.93,37.88,37.9,46707.0,34.4132,34.4132,34.3679,34.386,46707.0
2018-07-17 14:50:00,37.89,37.9,37.85,37.86,43621.0,34.3769,34.386,34.3407,34.3497,43621.0
2018-07-17 14:55:00,37.86,37.86,37.82,37.82,46100.0,34.3497,34.3497,34.3134,34.3134,46100.0
2018-07-17 15:00:00,37.82,37.85,37.78,37.81,93036.0,34.3134,34.3407,34.2771,34.3044,93036.0
2018-07-17 15:05:00,37.8,37.87,37.8,37.87,49255.0,34.2953,34.3588,34.2953,34.3588,49255.0
2018-07-17 15:10:00,37.86,37.87,37.83,37.86,31673.0,34.3497,34.3588,34.3225,34.3497,31673.0
2018-07-17 15:15:00,37.85,37.88,37.84,37.87,61926.0,34.3407,34.3679,34.3316,34.3588,61926.0
2018-07-17 15:20:00,37.88,37.9,37.86,37.88,41829.0,34.3679,34.386,34.3497,34.3679,41829.0
2018-07-17 15:25:00,37.88,37.89,37.86,37.87,36130.0,34.3679,34.3769,34.3497,34.3588,36130.0
2018-07-17 15:30:00,37.87,37.89,37.86,37.87,56340.0,34.3588,34.3769,34.3497,34.3588,56340.0
2018-07-17 15:35:00,37.87,37.94,37.86,37.94,103723.0,34.3588,34.4223,34.3497,34.4223,103723.0
2018-07-17 15:40:00,37.94,38.06,37.93,38.05,197054.0,34.4223,34.5312,34.4132,34.5221,197054.0
2018-07-17 15:45:00,38.05,38.05,37.98,38.0,180195.0,34.5221,34.5221,34.4586,34.4767,180195.0
2018-07-17 15:50:00,37.99,38.03,37.97,37.98,169945.0,34.4677,34.504,34.4495,34.4586,169945.0
2018-07-17 15:55:00,37.98,38.0,37.96,37.98,239994.0,34.4586,34.4767,34.4405,34.4586,239994.0
2018-07-18 09:30:00,37.96,38.09,37.78,37.83,318803.0,34.4405,34.5584,34.2771,34.3225,318803.0
2018-07-18 09:35:00,37.85,37.86,37.71,37.73,190569.0,34.3407,34.3497,34.2136,34.2318,190569.0
2018-07-18 09:40:00,37.72,37.77,37.67,37.75,250483.0,34.2227,34.2681,34.1773,34.2499,250483.0
2018-07-18 09:45:00,37.75,37.77,37.67,37.73,119623.0,34.2499,34.2681,34.1773,34.2318,119623.0
2018-07-18 09:50:00,37.73,37.73,37.62,37.69,172534.0,34.2318,34.2318,34.132,34.1955,172534.0
2018-07-18 09:55:00,37.69,37.73,37.5,37.72,372029.0,34.1955,34.2318,34.0231,34.2227,372029.0
2018-07-18 10:00:00,37.73,37.75,37.64,37.68,128378.0,34.2318,34.2499,34.1501,34.1864,128378.0
2018-07-18 10:05:00,37.68,37.7,37.59,37.63,133260.0,34.1864,34.2046,34.1048,34.141,133260.0
2018-07-18 10:10:00,37.63,37.66,37.52,37.54,101881.0,34.141,34.1683,34.0412,34.0594,101881.0
2018-07-18 10:15:00,37.53,37.56,37.5,37.55,680013.0,34.0503,34.0775,34.0231,34.0685,680013.0
2018-07-18 10:20:00,37.56,37.57,37.5,37.52,128612.0,34.0775,34.0866,34.0231,34.0412,128612.0
2018-07-18 10:25:00,37.52,37.63,37.5,37.61,193002.0,34.0412,34.141,34.0231,34.1229,193002.0
2018-07-18 10:30:00,37.61,37.62,37.51,37.51,133767.0,34.1229,34.132,34.0322,34.0322,133767.0
2018-07-18 10:35:00,37.52,37.52,37.44,37.51,307611.0,34.0412,34.0412,33.9687,34.0322,307611.0
2018-07-18 10:40:00,37.52,37.53,37.45,37.45,73181.0,34.0412,34.0503,33.9777,33.9777,73181.0
2018-07-18 10:45:00,37.46,37.48,37.43,37.44,96235.0,33.9868,34.005,33.9596,33.9687,96235.0
2018-07-18 10:50:00,37.43,37.47,37.43,37.44,92431.0,33.9596,33.9959,33.9596,33.9687,92431.0
2018-07-18 10:55:00,37.44,37.49,37.43,37.44,79574.0,33.9687,34.014,33.9596,33.9687,79574.0
2018-07-18 11:00:00,37.44,37.45,37.4,37.41,106975.0,33.9687,33.9777,33.9324,33.9414,106975.0
2018-07-18 11:05:00,37.4,37.41,37.34,37.4,178852.0,33.9324,33.9414,33.8779,33.9324,178852.0
2018-07-18 11:10:00,37.4,37.4,37.34,37.38,102716.0,33.9324,33.9324,33.8779,33.9142,102716.0
2018-07-18 11:15:00,37.38,37.49,37.38,37.4,114990.0,33.9142,34.014,33.9142,33.9324,114990.0
2018-07-18 11:20:00,37.41,37.43,37.32,37.38,145060.0,33.9414,33.9596,33.8598,33.9142,145060.0
2018-07-18 11:25:00,37.38,37.39,37.22,37.23,234867.0,33.9142,33.9233,33.7691,33.7781,234867.0
2018-07-18 11:30:00,37.23,37.28,37.17,37.25,185876.0,33.7781,33.8235,33.7237,33.7963,185876.0
2018-07-18 11:35:00,37.26,37.35,37.25,37.29,111413.0,33.8054,33.887,33.7963,33.8326,111413.0
2018-07-18 11:40:00,37.28,37.32,37.25,37.27,106949.0,33.8235,33.8598,33.7963,33.8144,106949.0
2018-07-18 11:45:00,37.27,37.3,37.26,37.27,95340.0,33.8144,33.8416,33.8054,33.8144,95340.0
2018-07-18 11:50:00,37.27,37.31,37.27,37.28,88407.0,33.8144,33.8507,33.8144,33.8235,88407.0
2018-07-18 11:55:00,37.28,37.31,37.27,37.3,93776.0,33.8235,33.8507,33.8144,33.8416,93776.0
2018-07-18 12:00:00,37.29,37.3,37.28,37.3,110092.0,33.8326,33.8416,33.8235,33.8416,110092.0
2018-07-18 12:05:00,37.3,37.36,37.28,37.28,170176.0,33.8416,33.8961,33.8235,33.8235,170176.0
2018-07-18 12:10:00,37.29,37.29,37.18,37.19,154680.0,33.8326,33.8326,33.7328,33.7418,154680.0
2018-07-18 12:15:00,37.19,37.2,37.12,37.13,143431.0,33.7418,33.7509,33.6783,33.6874,143431.0
2018-07-18 12:20:00,37.13,37.16,37.11,37.14,135991.0,33.6874,33.7146,33.6693,33.6965,135991.0
2018-07-18 12:25:00,37.14,37.14,37.07,37.09,140834.0,33.6965,33.6965,33.633,33.6511,140834.0
2018-07-18 12:30:00,37.09,37.12,37.08,37.11,98970.0,33.6511,33.6783,33.642,33.6693,98970.0
2018-07-18 12:35:00,37.11,37.11,37.05,37.07,115984.0,33.6693,33.6693,33.6148,33.633,115984.0
2018-07-18 12:40:00,37.07,37.22,37.06,37.21,174038.0,33.633,33.7691,33.6239,33.76,174038.0
2018-07-18 12:45:00,37.22,37.28,37.19,37.27,69188.0,33.7691,33.8235,33.7418,33.8144,69188.0
2018-07-18 12:50:00,37.26,37.29,37.23,37.25,39274.0,33.8054,33.8326,33.7781,33.7963,39274.0
2018-07-18 12:55:00,37.25,37.26,37.21,37.23,71682.0,33.7963,33.8054,33.76,33.7781,71682.0
2018-07-18 13:00:00,37.22,37.27,37.21,37.26,62768.0,33.7691,33.8144,33.76,33.8054,62768.0
2018-07-18 13:05:00,37.26,37.27,37.23,37.23,35142.0,33.8054,33.8144,33.7781,33.7781,35142.0
2018-07-18 13:10:00,37.23,37.25,37.21,37.23,36596.0,33.7781,33.7963,33.76,33.7781,36596.0
2018-07-18 13:15:00,37.22,37.27,37.21,37.27,46138.0,33.7691,33.8144,33.76,33.8144,46138.0
2018-07-18 13:20:00,37.26,37.28,37.25,37.27,70904.0,33.8054,33.8235,33.7963,33.8144,70904.0
2018-07-18 13:25:00,37.26,37.28,37.25,37.27,49409.0,33.8054,33.8235,33.7963,33.8144,49409.0
2018-07-18 13:30:00,37.27,37.29,37.24,37.27,32218.0,33.8144,33.8326,33.7872,33.8144,32218.0
2018-07-18 13:35:00,37.27,37.28,37.25,37.25,37527.0,33.8144,33.8235,33.7963,33.7963,37527.0
2018-07-18 13:40:00,37.25,37.28,37.24,37.26,37626.0,33.7963,33.8235,33.7872,33.8054,37626.0
2018-07-18 13:45:00,37.27,37.28,37.25,37.25,162813.0,33.8144,33.8235,33.7963,33.7963,162813.0
2018-07-18 13:50:00,37.26,37.26,37.22,37.24,56291.0,33.8054,33.8054,33.7691,33.7872,56291.0
2018-07-18 13:55:00,37.24,37.27,37.22,37.26,42961.0,33.7872,33.8144,33.7691,33.8054,42961.0
2018-07-18 14:00:00,37.26,37.27,37.24,37.25,40042.0,33.8054,33.8144,33.7872,33.7963,40042.0
2018-07-18 14:05:00,37.25,37.27,37.23,37.27,33002.0,33.7963,33.8144,33.7781,33.8144,33002.0
2018-07-18 14:10:00,37.26,37.27,37.24,37.25,59643.0,33.8054,33.8144,33.7872,33.7963,59643.0
2018-07-18 14:15:00,37.25,37.27,37.23,37.25,43128.0,33.7963,33.8144,33.7781,33.7963,43128.0
2018-07-18 14:20:00,37.24,37.3,37.24,37.3,62193.0,33.7872,33.8416,33.7872,33.8416,62193.0
2018-07-18 14:25:00,37.3,37.3,37.28,37.29,34110.0,33.8416,33.8416,33.8235,33.8326,34110.0
2018-07-18 14:30:00,37.28,37.29,37.25,37.26,62126.0,33.8235,33.8326,33.7963,33.8054,62126.0
2018-07-18 14:35:00,37.26,37.28,37.24,37.27,68500.0,33.8054,33.8235,33.7872,33.8144,68500.0
2018-07-18 14:40:00,37.27,37.28,37.26,37.28,55898.0,33.8144,33.8235,33.8054,33.8235,55898.0
2018-07-18 14:45:00,37.27,37.29,37.25,37.28,72158.0,33.8144,33.8326,33.7963,33.8235,72158.0
2018-07-18 14:50:00,37.28,37.28,37.23,37.27,60102.0,33.8235,33.8235,33.7781,33.8144,60102.0
2018-07-18 14:55:00,37.26,37.28,37.24,37.28,63824.0,33.8054,33.8235,33.7872,33.8235,63824.0
2018-07-18 15:00:00,37.28,37.3,37.26,37.29,44774.0,33.8235,33.8416,33.8054,33.8326,44774.0
2018-07-18 15:05:00,37.3,37.33,37.29,37.32,40801.0,33.8416,33.8689,33.8326,33.8598,40801.0
2018-07-18 15:10:00,37.33,37.38,37.32,37.38,98828.0,33.8689,33.9142,33.8598,33.9142,98828.0
2018-07-18 15:15:00,37.38,37.42,37.38,37.41,74828.0,33.9142,33.9505,33.9142,33.9414,74828.0
2018-07-18 15:20:00,37.41,37.42,37.4,37.41,55066.0,33.9414,33.9505,33.9324,33.9414,55066.0
2018-07-18 15:25:00,37.41,37.44,37.38,37.41,87583.0,33.9414,33.9687,33.9142,33.9414,87583.0
2018-07-18 15:30:00,37.42,37.43,37.32,37.35,121755.0,33.9505,33.9596,33.8598,33.887,121755.0
2018-07-18 15:35:00,37.35,37.38,37.33,37.36,71463.0,33.887,33.9142,33.8689,33.8961,71463.0
2018-07-18 15:40:00,37.36,37.4,37.35,37.4,121414.0,33.8961,33.9324,33.887,33.9324,121414.0
2018-07-18 15:45:00,37.4,37.51,37.39,37.51,262405.0,33.9324,34.0322,33.9233,34.0322,262405.0
2018-07-18 15:50:00,37.5,37.58,37.48,37.55,307849.0,34.0231,34.0957,34.005,34.0685,307849.0
2018-07-18 15:55:00,37.55,37.56,37.5,37.52,361663.0,34.0685,34.0775,34.0231,34.0412,361663.0
2018-07-19 09:30:00,37.19,37.24,36.95,37.1,504125.0,33.7418,33.7872,33.5241,33.6602,504125.0
2018-07-19 09:35:00,37.11,37.24,36.98,37.01,182302.0,33.6693,33.7872,33.5513,33.5785,182302.0
2018-07-19 09:40:00,37.02,37.03,36.93,36.99,188835.0,33.5876,33.5967,33.506,33.5604,188835.0
2018-07-19 09:45:00,37.0,37.05,36.93,36.95,158048.0,33.5695,33.6148,33.506,33.5241,158048.0
2018-07-19 09:50:00,36.95,36.99,36.82,36.85,155462.0,33.5241,33.5604,33.4061,33.4334,155462.0
2018-07-19 09:55:00,36.86,36.98,36.81,36.86,116941.0,33.4424,33.5513,33.3971,33.4424,116941.0
2018-07-19 10:00:00,36.86,36.98,36.8,36.97,138091.0,33.4424,33.5513,33.388,33.5422,138091.0
2018-07-19 10:05:00,36.96,37.01,36.89,36.91,67817.0,33.5332,33.5785,33.4697,33.4878,67817.0
2018-07-19 10:10:00,36.91,37.02,36.9,36.99,89516.0,33.4878,33.5876,33.4787,33.5604,89516.0
2018-07-19 10:15:00,36.99,37.0,36.91,36.94,90567.0,33.5604,33.5695,33.4878,33.515,90567.0
2018-07-19 10:20:00,36.96,37.05,36.91,37.0,65599.0,33.5332,33.6148,33.4878,33.5695,65599.0
2018-07-19 10:25:00,37.0,37.08,36.99,37.05,42939.0,33.5695,33.642,33.5604,33.6148,42939.0
2018-07-19 10:30:00,37.05,37.06,36.98,37.0,32963.0,33.6148,33.6239,33.5513,33.5695,32963.0
2018-07-19 10:35:00,37.0,37.07,36.98,37.07,43333.0,33.5695,33.633,33.5513,33.633,43333.0
2018-07-19 10:40:00,37.07,37.1,37.04,37.08,59818.0,33.633,33.6602,33.6058,33.642,59818.0
2018-07-19 10:45:00,37.08,37.17,37.07,37.13,68639.0,33.642,33.7237,33.633,33.6874,68639.0
2018-07-19 10:50:00,37.14,37.14,37.05,37.1,51451.0,33.6965,33.6965,33.6148,33.6602,51451.0
2018-07-19 10:55:00,37.1,37.14,37.07,37.12,59003.0,33.6602,33.6965,33.633,33.6783,59003.0
2018-07-19 11:00:00,37.12,37.18,37.09,37.11,89505.0,33.6783,33.7328,33.6511,33.6693,89505.0
2018-07-19 11:05:00,37.1,37.12,37.06,37.08,61073.0,33.6602,33.6783,33.6239,33.642,61073.0
2018-07-19 11:10:00,37.08,37.09,37.04,37.04,34719.0,33.642,33.6511,33.6058,33.6058,34719.0
2018-07-19 11:15:00,37.05,37.09,37.04,37.08,32530.0,33.6148,33.6511,33.6058,33.642,32530.0
2018-07-19 11:20:00,37.08,37.08,37.02,37.07,65864.0,33.642,33.642,33.5876,33.633,65864.0
2018-07-19 11:25:00,37.07,37.1,37.02,37.03,58326.0,33.633,33.6602,33.5876,33.5967,58326.0
2018-07-19 11:30:00,37.04,37.07,37.02,37.06,27912.0,33.6058,33.633,33.5876,33.6239,27912.0
2018-07-19 11:35:00,37.06,37.08,37.02,37.02,41774.0,33.6239,33.642,33.5876,33.5876,41774.0
2018-07-19 11:40:00,37.03,37.07,37.02,37.05,28653.0,33.5967,33.633,33.5876,33.6148,28653.0
2018-07-19 11:45:00,37.04,37.07,37.03,37.05,48289.0,33.6058,33.633,33.5967,33.6148,48289.0
2018-07-19 11:50:00,37.05,37.06,37.03,37.03,37159.0,33.6148,33.6239,33.5967,33.5967,37159.0
2018-07-19 11:55:00,37.04,37.04,36.98,36.98,94976.0,33.6058,33.6058,33.5513,33.5513,94976.0
2018-07-19 12:00:00,37.0,37.0,36.97,36.99,35064.0,33.5695,33.5695,33.5422,33.5604,35064.0
2018-07-19 12:05:00,36.99,37.0,36.93,36.93,63931.0,33.5604,33.5695,33.506,33.506,63931.0
2018-07-19 12:10:00,36.94,36.94,36.88,36.89,78349.0,33.515,33.515,33.4606,33.4697,78349.0
2018-07-19 12:15:00,36.89,36.91,36.88,36.9,29724.0,33.4697,33.4878,33.4606,33.4787,29724.0
2018-07-19 12:20:00,36.89,36.92,36.88,36.88,20156.0,33.4697,33.4969,33.4606,33.4606,20156.0
2018-07-19 12:25:00,36.89,36.92,36.88,36.9,48214.0,33.4697,33.4969,33.4606,33.4787,48214.0
2018-07-19 12:30:00,36.9,36.91,36.87,36.9,46338.0,33.4787,33.4878,33.4515,33.4787,46338.0
2018-07-19 12:35:00,36.9,36.94,36.89,36.92,61539.0,33.4787,33.515,33.4697,33.4969,61539.0
2018-07-19 12:40:00,36.92,36.94,36.89,36.9,33138.0,33.4969,33.515,33.4697,33.4787,33138.0
2018-07-19 12:45:00,36.89,36.89,36.87,36.89,43741.0,33.4697,33.4697,33.4515,33.4697,43741.0
2018-07-19 12:50:00,36.88,36.92,36.85,36.92,45003.0,33.4606,33.4969,33.4334,33.4969,45003.0
2018-07-19 12:55:00,36.91,36.92,36.89,36.9,19670.0,33.4878,33.4969,33.4697,33.4787,19670.0
2018-07-19 13:00:00,36.9,36.94,36.88,36.92,78164.0,33.4787,33.515,33.4606,33.4969,78164.0
2018-07-19 13:05:00,36.91,36.94,36.88,36.93,58443.0,33.4878,33.515,33.4606,33.506,58443.0
2018-07-19 13:10:00,36.93,36.96,36.93,36.95,19724.0,33.506,33.5332,33.506,33.5241,19724.0
2018-07-19 13:15:00,36.95,37.0,36.94,37.0,25877.0,33.5241,33.5695,33.515,33.5695,25877.0
2018-07-19 13:20:00,36.99,37.04,36.98,37.04,46252.0,33.5604,33.6058,33.5513,33.6058,46252.0
2018-07-19 13:25:00,37.04,37.06,37.0,37.05,32257.0,33.6058,33.6239,33.5695,33.6148,32257.0
2018-07-19 13:30:00,37.05,37.05,36.95,37.0,45004.0,33.6148,33.6148,33.5241,33.5695,45004.0
2018-07-19 13:35:00,36.99,37.03,36.99,37.01,106365.0,33.5604,33.5967,33.5604,33.5785,106365.0
2018-07-19 13:40:00,37.02,37.04,37.01,37.04,25939.0,33.5876,33.6058,33.5785,33.6058,25939.0
2018-07-19 13:45:00,37.03,37.1,37.03,37.08,28228.0,33.5967,33.6602,33.5967,33.642,28228.0
2018-07-19 13:50:00,37.07,37.1,37.05,37.1,26716.0,33.633,33.6602,33.6148,33.6602,26716.0
2018-07-19 13:55:00,37.1,37.11,37.08,37.1,52513.0,33.6602,33.6693,33.642,33.6602,52513.0
2018-07-19 14:00:00,37.11,37.19,37.11,37.19,52104.0,33.6693,33.7418,33.6693,33.7418,52104.0
2018-07-19 14:05:00,37.18,37.2,37.17,37.18,40994.0,33.7328,33.7509,33.7237,33.7328,40994.0
2018-07-19 14:10:00,37.18,37.18,37.13,37.15,34274.0,33.7328,33.7328,33.6874,33.7056,34274.0
2018-07-19 14:15:00,37.14,37.16,37.11,37.14,21361.0,33.6965,33.7146,33.6693,33.6965,21361.0
2018-07-19 14:20:00,37.14,37.18,37.12,37.17,37167.0,33.6965,33.7328,33.6783,33.7237,37167.0
2018-07-19 14:25:00,37.17,37.18,37.06,37.07,56642.0,33.7237,33.7328,33.6239,33.633,56642.0
2018-07-19 14:30:00,37.07,37.07,37.03,37.04,37560.0,33.633,33.633,33.5967,33.6058,37560.0
2018-07-19 14:35:00,37.04,37.06,37.02,37.02,20070.0,33.6058,33.6239,33.5876,33.5876,20070.0
2018-07-19 14:40:00,37.02,37.03,36.93,36.93,69100.0,33.5876,33.5967,33.506,33.506,69100.0
2018-07-19 14:45:00,36.94,36.96,36.9,36.9,78875.0,33.515,33.5332,33.4787,33.4787,78875.0
2018-07-19 14:50:00,36.9,36.92,36.89,36.91,48174.0,33.4787,33.4969,33.4697,33.4878,48174.0
2018-07-19 14:55:00,36.91,36.96,36.91,36.95,80613.0,33.4878,33.5332,33.4878,33.5241,80613.0
2018-07-19 15:00:00,36.95,37.0,36.91,36.94,125335.0,33.5241,33.5695,33.4878,33.515,125335.0
2018-07-19 15:05:00,36.94,36.95,36.92,36.94,61465.0,33.515,33.5241,33.4969,33.515,61465.0
2018-07-19 15:10:00,36.94,36.95,36.89,36.91,56455.0,33.515,33.5241,33.4697,33.4878,56455.0
2018-07-19 15:15:00,36.91,36.93,36.89,36.92,85654.0,33.4878,33.506,33.4697,33.4969,85654.0
2018-07-19 15:20:00,36.92,37.0,36.91,36.98,156331.0,33.4969,33.5695,33.4878,33.5513,156331.0
2018-07-19 15:25:00,36.98,37.05,36.97,37.04,68372.0,33.5513,33.6148,33.5422,33.6058,68372.0
2018-07-19 15:30:00,37.03,37.04,36.91,36.94,220525.0,33.5967,33.6058,33.4878,33.515,220525.0
2018-07-19 15:35:00,36.94,36.94,36.9,36.9,105386.0,33.515,33.515,33.4787,33.4787,105386.0
2018-07-19 15:40:00,36.9,36.91,36.86,36.9,88284.0,33.4787,33.4878,33.4424,33.4787,88284.0
2018-07-19 15:45:00,36.91,36.91,36.79,36.86,451304.0,33.4878,33.4878,33.3789,33.4424,451304.0
2018-07-19 15:50:00,36.86,36.87,36.78,36.8,198346.0,33.4424,33.4515,33.3699,33.388,198346.0
2018-07-19 15:55:00,36.8,36.88,36.78,36.87,539902.0,33.388,33.4606,33.3699,33.4515,539902.0
2018-07-20 09:30:00,36.85,36.9,35.95,35.95,1684569.0,33.4334,33.4787,32.6168,32.6168,1684569.0
2018-07-20 09:35:00,35.95,35.96,35.65,35.68,1365079.0,32.6168,32.6259,32.3446,32.3718,1365079.0
2018-07-20 09:40:00,35.68,35.86,35.67,35.74,1011526.0,32.3718,32.5352,32.3628,32.4263,1011526.0
2018-07-20 09:45:00,35.76,36.02,35.71,35.75,787097.0,32.4444,32.6803,32.3991,32.4354,787097.0
2018-07-20 09:50:00,35.75,35.93,35.7,35.75,931738.0,32.4354,32.5987,32.39,32.4354,931738.0
2018-07-20 09:55:00,35.75,35.95,35.74,35.95,411703.0,32.4354,32.6168,32.4263,32.6168,411703.0
2018-07-20 10:00:00,35.96,36.07,35.94,35.95,564545.0,32.6259,32.7257,32.6077,32.6168,564545.0
2018-07-20 10:05:00,35.96,36.05,35.87,36.0,700427.0,32.6259,32.7075,32.5442,32.6622,700427.0
2018-07-20 10:10:00,35.99,36.04,35.94,35.95,421068.0,32.6531,32.6985,32.6077,32.6168,421068.0
2018-07-20 10:15:00,35.96,36.1,35.93,36.08,453436.0,32.6259,32.7529,32.5987,32.7348,453436.0
2018-07-20 10:20:00,36.09,36.22,36.06,36.16,212052.0,32.7438,32.8618,32.7166,32.8073,212052.0
2018-07-20 10:25:00,36.16,36.2,35.99,36.04,277623.0,32.8073,32.8436,32.6531,32.6985,277623.0
2018-07-20 10:30:00,36.04,36.04,35.96,35.98,230890.0,32.6985,32.6985,32.6259,32.644,230890.0
2018-07-20 10:35:00,35.98,36.0,35.97,35.98,254268.0,32.644,32.6622,32.635,32.644,254268.0
2018-07-20 10:40:00,35.99,36.0,35.98,36.0,187273.0,32.6531,32.6622,32.644,32.6622,187273.0
2018-07-20 10:45:00,36.0,36.0,35.98,36.0,609338.0,32.6622,32.6622,32.644,32.6622,609338.0
2018-07-20 10:50:00,36.0,36.02,35.99,36.0,261093.0,32.6622,32.6803,32.6531,32.6622,261093.0
2018-07-20 10:55:00,36.0,36.17,35.99,36.13,251320.0,32.6622,32.8164,32.6531,32.7801,251320.0
2018-07-20 11:00:00,36.13,36.2,36.11,36.15,299854.0,32.7801,32.8436,32.762,32.7983,299854.0
2018-07-20 11:05:00,36.14,36.22,36.14,36.18,189124.0,32.7892,32.8618,32.7892,32.8255,189124.0
2018-07-20 11:10:00,36.18,36.29,36.14,36.27,243654.0,32.8255,32.9253,32.7892,32.9071,243654.0
2018-07-20 11:15:00,36.26,36.27,36.21,36.26,159866.0,32.8981,32.9071,32.8527,32.8981,159866.0
2018-07-20 11:20:00,36.26,36.31,36.25,36.28,120574.0,32.8981,32.9434,32.889,32.9162,120574.0
2018-07-20 11:25:00,36.27,36.31,36.24,36.25,160274.0,32.9071,32.9434,32.8799,32.889,160274.0
2018-07-20 11:30:00,36.25,36.27,36.18,36.19,221605.0,32.889,32.9071,32.8255,32.8346,221605.0
2018-07-20 11:35:00,36.19,36.2,36.11,36.12,153358.0,32.8346,32.8436,32.762,32.7711,153358.0
2018-07-20 11:40:00,36.12,36.13,36.04,36.05,142274.0,32.7711,32.7801,32.6985,32.7075,142274.0
2018-07-20 11:45:00,36.05,36.11,36.04,36.07,170077.0,32.7075,32.762,32.6985,32.7257,170077.0
2018-07-20 11:50:00,36.06,36.07,36.0,36.0,174768.0,32.7166,32.7257,32.6622,32.6622,174768.0
2018-07-20 11:55:00,36.0,36.01,35.96,35.97,452823.0,32.6622,32.6713,32.6259,32.635,452823.0
2018-07-20 12:00:00,35.97,35.99,35.91,35.97,225942.0,32.635,32.6531,32.5805,32.635,225942.0
2018-07-20 12:05:00,35.97,36.02,35.95,35.96,330547.0,32.635,32.6803,32.6168,32.6259,330547.0
2018-07-20 12:10:00,35.96,35.96,35.87,35.9,606718.0,32.6259,32.6259,32.5442,32.5714,606718.0
2018-07-20 12:15:00,35.89,35.91,35.86,35.89,220981.0,32.5624,32.5805,32.5352,32.5624,220981.0
2018-07-20 12:20:00,35.89,35.9,35.84,35.85,262440.0,32.5624,32.5714,32.517,32.5261,262440.0
2018-07-20 12:25:00,35.86,35.87,35.78,35.84,323438.0,32.5352,32.5442,32.4626,32.517,323438.0
2018-07-20 12:30:00,35.84,35.84,35.78,35.79,245257.0,32.517,32.517,32.4626,32.4716,245257.0
2018-07-20 12:35:00,35.79,35.79,35.73,35.74,326100.0,32.4716,32.4716,32.4172,32.4263,326100.0
2018-07-20 12:40:00,35.73,35.77,35.7,35.75,249667.0,32.4172,32.4535,32.39,32.4354,249667.0
2018-07-20 12:45:00,35.75,35.75,35.68,35.71,345860.0,32.4354,32.4354,32.3718,32.3991,345860.0
2018-07-20 12:50:00,35.71,35.76,35.68,35.68,239793.0,32.3991,32.4444,32.3718,32.3718,239793.0
2018-07-20 12:55:00,35.69,35.74,35.67,35.67,240239.0,32.3809,32.4263,32.3628,32.3628,240239.0
2018-07-20 13:00:00,35.67,35.68,35.6,35.62,260545.0,32.3628,32.3718,32.2993,32.3174,260545.0
2018-07-20 13:05:00,35.62,35.68,35.61,35.63,293375.0,32.3174,32.3718,32.3083,32.3265,293375.0
2018-07-20 13:10:00,35.64,35.65,35.63,35.65,112697.0,32.3356,32.3446,32.3265,32.3446,112697.0
2018-07-20 13:15:00,35.65,35.67,35.59,35.6,205529.0,32.3446,32.3628,32.2902,32.2993,205529.0
2018-07-20 13:20:00,35.59,35.61,35.38,35.39,518410.0,32.2902,32.3083,32.0997,32.1087,518410.0
2018-07-20 13:25:00,35.4,35.48,35.39,35.48,264374.0,32.1178,32.1904,32.1087,32.1904,264374.0
2018-07-20 13:30:00,35.48,35.56,35.48,35.55,271444.0,32.1904,32.263,32.1904,32.2539,271444.0
2018-07-20 13:35:00,35.55,35.56,35.47,35.48,250921.0,32.2539,32.263,32.1813,32.1904,250921.0
2018-07-20 13:40:00,35.47,35.49,35.42,35.49,147674.0,32.1813,32.1995,32.136,32.1995,147674.0
2018-07-20 13:45:00,35.49,35.58,35.48,35.58,189606.0,32.1995,32.2811,32.1904,32.2811,189606.0
2018-07-20 13:50:00,35.58,35.61,35.56,35.59,224047.0,32.2811,32.3083,32.263,32.2902,224047.0
2018-07-20 13:55:00,35.6,35.6,35.46,35.49,292698.0,32.2993,32.2993,32.1722,32.1995,292698.0
2018-07-20 14:00:00,35.5,35.55,35.48,35.5,202614.0,32.2085,32.2539,32.1904,32.2085,202614.0
2018-07-20 14:05:00,35.5,35.53,35.46,35.49,163810.0,32.2085,32.2358,32.1722,32.1995,163810.0
2018-07-20 14:10:00,35.49,35.49,35.37,35.41,239089.0,32.1995,32.1995,32.0906,32.1269,239089.0
2018-07-20 14:15:00,35.41,35.44,35.4,35.43,118845.0,32.1269,32.1541,32.1178,32.145,118845.0
2018-07-20 14:20:00,35.43,35.43,35.35,35.38,214282.0,32.145,32.145,32.0724,32.0997,214282.0
2018-07-20 14:25:00,35.38,35.46,35.37,35.43,210665.0,32.0997,32.1722,32.0906,32.145,210665.0
2018-07-20 14:30:00,35.42,35.47,35.39,35.44,196362.0,32.136,32.1813,32.1087,32.1541,196362.0
2018-07-20 14:35:00,35.43,35.43,35.26,35.27,374939.0,32.145,32.145,31.9908,31.9999,374939.0
2018-07-20 14:40:00,35.27,35.37,35.27,35.3,361348.0,31.9999,32.0906,31.9999,32.0271,361348.0
2018-07-20 14:45:00,35.3,35.42,35.3,35.41,157476.0,32.0271,32.136,32.0271,32.1269,157476.0
2018-07-20 14:50:00,35.4,35.5,35.4,35.5,146292.0,32.1178,32.2085,32.1178,32.2085,146292.0
2018-07-20 14:55:00,35.5,35.5,35.28,35.29,665824.0,32.2085,32.2085,32.0089,32.018,665824.0
2018-07-20 15:00:00,35.29,35.36,35.28,35.32,142146.0,32.018,32.0815,32.0089,32.0452,142146.0
2018-07-20 15:05:00,35.32,35.42,35.3,35.3,242919.0,32.0452,32.136,32.0271,32.0271,242919.0
2018-07-20 15:10:00,35.31,35.46,35.28,35.44,383136.0,32.0362,32.1722,32.0089,32.1541,383136.0
2018-07-20 15:15:00,35.44,35.49,35.38,35.47,263038.0,32.1541,32.1995,32.0997,32.1813,263038.0
2018-07-20 15:20:00,35.47,35.49,35.44,35.46,176913.0,32.1813,32.1995,32.1541,32.1722,176913.0
2018-07-20 15:25:00,35.46,35.48,35.4,35.47,173217.0,32.1722,32.1904,32.1178,32.1813,173217.0
2018-07-20 15:30:00,35.47,35.5,35.44,35.47,191468.0,32.1813,32.2085,32.1541,32.1813,191468.0
2018-07-20 15:35:00,35.47,35.52,35.41,35.45,349057.0,32.1813,32.2267,32.1269,32.1632,349057.0
2018-07-20 15:40:00,35.45,35.51,35.44,35.51,312147.0,32.1632,32.2176,32.1541,32.2176,312147.0
2018-07-20 15:45:00,35.51,35.51,35.45,35.48,448873.0,32.2176,32.2176,32.1632,32.1904,448873.0
2018-07-20 15:50:00,35.48,35.57,35.44,35.51,729368.0,32.1904,32.272,32.1541,32.2176,729368.0
2018-07-20 15:55:00,35.51,35.53,35.5,35.5,1038041.0,32.2176,32.2358,32.2085,32.2085,1038041.0
2018-07-23 09:30:00,35.93,36.14,35.82,36.05,908529.0,32.5987,32.7892,32.4989,32.7075,908529.0
2018-07-23 09:35:00,36.05,36.1,35.79,35.82,445401.0,32.7075,32.7529,32.4716,32.4989,445401.0
2018-07-23 09:40:00,35.82,35.95,35.7,35.95,457966.0,32.4989,32.6168,32.39,32.6168,457966.0
2018-07-23 09:45:00,35.95,36.04,35.83,35.9,274627.0,32.6168,32.6985,32.5079,32.5714,274627.0
2018-07-23 09:50:00,35.89,35.95,35.83,35.84,107601.0,32.5624,32.6168,32.5079,32.517,107601.0
2018-07-23 09:55:00,35.83,35.9,35.74,35.82,159609.0,32.5079,32.5714,32.4263,32.4989,159609.0
2018-07-23 10:00:00,35.81,35.81,35.7,35.7,147211.0,32.4898,32.4898,32.39,32.39,147211.0
2018-07-23 10:05:00,35.7,35.72,35.62,35.7,181594.0,32.39,32.4081,32.3174,32.39,181594.0
2018-07-23 10:10:00,35.7,35.72,35.56,35.57,154780.0,32.39,32.4081,32.263,32.272,154780.0
2018-07-23 10:15:00,35.56,35.7,35.55,35.56,247295.0,32.263,32.39,32.2539,32.263,247295.0
2018-07-23 10:20:00,35.55,35.61,35.54,35.55,93522.0,32.2539,32.3083,32.2448,32.2539,93522.0
2018-07-23 10:25:00,35.55,35.56,35.49,35.53,207475.0,32.2539,32.263,32.1995,32.2358,207475.0
2018-07-23 10:30:00,35.53,35.6,35.47,35.57,144504.0,32.2358,32.2993,32.1813,32.272,144504.0
2018-07-23 10:35:00,35.57,35.67,35.52,35.64,130938.0,32.272,32.3628,32.2267,32.3356,130938.0
2018-07-23 10:40:00,35.65,35.71,35.56,35.57,116202.0,32.3446,32.3991,32.263,32.272,116202.0
2018-07-23 10:45:00,35.57,35.58,35.49,35.55,135018.0,32.272,32.2811,32.1995,32.2539,135018.0
2018-07-23 10:50:00,35.55,35.6,35.54,35.55,80614.0,32.2539,32.2993,32.2448,32.2539,80614.0
2018-07-23 10:55:00,35.56,35.56,35.51,35.53,91492.0,32.263,32.263,32.2176,32.2358,91492.0
2018-07-23 11:00:00,35.52,35.64,35.52,35.6,80641.0,32.2267,32.3356,32.2267,32.2993,80641.0
2018-07-23 11:05:00,35.6,35.62,35.56,35.57,77994.0,32.2993,32.3174,32.263,32.272,77994.0
2018-07-23 11:10:00,35.56,35.57,35.49,35.54,185741.0,32.263,32.272,32.1995,32.2448,185741.0
2018-07-23 11:15:00,35.53,35.56,35.51,35.52,73123.0,32.2358,32.263,32.2176,32.2267,73123.0
2018-07-23 11:20:00,35.52,35.59,35.5,35.59,90366.0,32.2267,32.2902,32.2085,32.2902,90366.0
2018-07-23 11:25:00,35.59,35.61,35.54,35.56,61227.0,32.2902,32.3083,32.2448,32.263,61227.0
2018-07-23 11:30:00,35.55,35.63,35.53,35.63,77489.0,32.2539,32.3265,32.2358,32.3265,77489.0
2018-07-23 11:35:00,35.63,35.64,35.59,35.63,80689.0,32.3265,32.3356,32.2902,32.3265,80689.0
2018-07-23 11:40:00,35.62,35.63,35.58,35.58,55599.0,32.3174,32.3265,32.2811,32.2811,55599.0
2018-07-23 11:45:00,35.59,35.59,35.54,35.54,90030.0,32.2902,32.2902,32.2448,32.2448,90030.0
2018-07-23 11:50:00,35.53,35.56,35.53,35.55,78177.0,32.2358,32.263,32.2358,32.2539,78177.0
2018-07-23 11:55:00,35.55,35.57,35.53,35.55,55953.0,32.2539,32.272,32.2358,32.2539,55953.0
2018-07-23 12:00:00,35.55,35.6,35.54,35.58,72043.0,32.2539,32.2993,32.2448,32.2811,72043.0
2018-07-23 12:05:00,35.58,35.61,35.55,35.55,43575.0,32.2811,32.3083,32.2539,32.2539,43575.0
2018-07-23 12:10:00,35.56,35.59,35.53,35.57,46706.0,32.263,32.2902,32.2358,32.272,46706.0
2018-07-23 12:15:00,35.56,35.6,35.56,35.59,51054.0,32.263,32.2993,32.263,32.2902,51054.0
2018-07-23 12:20:00,35.59,35.61,35.53,35.54,63436.0,32.2902,32.3083,32.2358,32.2448,63436.0
2018-07-23 12:25:00,35.54,35.56,35.5,35.51,108481.0,32.2448,32.263,32.2085,32.2176,108481.0
2018-07-23 12:30:00,35.5,35.53,35.48,35.51,109662.0,32.2085,32.2358,32.1904,32.2176,109662.0
2018-07-23 12:35:00,35.51,35.52,35.5,35.51,48890.0,32.2176,32.2267,32.2085,32.2176,48890.0
2018-07-23 12:40:00,35.51,35.63,35.5,35.62,228009.0,32.2176,32.3265,32.2085,32.3174,228009.0
2018-07-23 12:45:00,35.61,35.62,35.58,35.59,88780.0,32.3083,32.3174,32.2811,32.2902,88780.0
2018-07-23 12:50:00,35.59,35.62,35.59,35.61,68071.0,32.2902,32.3174,32.2902,32.3083,68071.0
2018-07-23 12:55:00,35.6,35.6,35.53,35.54,50539.0,32.2993,32.2993,32.2358,32.2448,50539.0
2018-07-23 13:00:00,35.54,35.55,35.53,35.55,118855.0,32.2448,32.2539,32.2358,32.2539,118855.0
2018-07-23 13:05:00,35.55,35.61,35.54,35.6,134529.0,32.2539,32.3083,32.2448,32.2993,134529.0
2018-07-23 13:10:00,35.59,35.6,35.57,35.57,50122.0,32.2902,32.2993,32.272,32.272,50122.0
2018-07-23 13:15:00,35.57,35.61,35.57,35.58,38595.0,32.272,32.3083,32.272,32.2811,38595.0
2018-07-23 13:20:00,35.59,35.59,35.55,35.56,49405.0,32.2902,32.2902,32.2539,32.263,49405.0
2018-07-23 13:25:00,35.55,35.56,35.53,35.55,51204.0,32.2539,32.263,32.2358,32.2539,51204.0
2018-07-23 13:30:00,35.54,35.57,35.54,35.57,42195.0,32.2448,32.272,32.2448,32.272,42195.0
2018-07-23 13:35:00,35.57,35.57,35.53,35.54,136581.0,32.272,32.272,32.2358,32.2448,136581.0
2018-07-23 13:40:00,35.55,35.55,35.5,35.51,60288.0,32.2539,32.2539,32.2085,32.2176,60288.0
2018-07-23 13:45:00,35.51,35.52,35.49,35.5,110941.0,32.2176,32.2267,32.1995,32.2085,110941.0
2018-07-23 13:50:00,35.5,35.52,35.49,35.51,40376.0,32.2085,32.2267,32.1995,32.2176,40376.0
2018-07-23 13:55:00,35.52,35.52,35.5,35.5,36533.0,32.2267,32.2267,32.2085,32.2085,36533.0
2018-07-23 14:00:00,35.5,35.56,35.5,35.55,40293.0,32.2085,32.263,32.2085,32.2539,40293.0
2018-07-23 14:05:00,35.54,35.57,35.53,35.54,36495.0,32.2448,32.272,32.2358,32.2448,36495.0
2018-07-23 14:10:00,35.54,35.55,35.51,35.53,28694.0,32.2448,32.2539,32.2176,32.2358,28694.0
2018-07-23 14:15:00,35.53,35.53,35.51,35.51,14662.0,32.2358,32.2358,32.2176,32.2176,14662.0
2018-07-23 14:20:00,35.52,35.53,35.5,35.52,34884.0,32.2267,32.2358,32.2085,32.2267,34884.0
2018-07-23 14:25:00,35.52,35.55,35.52,35.55,30561.0,32.2267,32.2539,32.2267,32.2539,30561.0
2018-07-23 14:30:00,35.54,35.55,35.53,35.54,29080.0,32.2448,32.2539,32.2358,32.2448,29080.0
2018-07-23 14:35:00,35.55,35.56,35.53,35.53,36405.0,32.2539,32.263,32.2358,32.2358,36405.0
2018-07-23 14:40:00,35.54,35.57,35.52,35.55,48681.0,32.2448,32.272,32.2267,32.2539,48681.0
2018-07-23 14:45:00,35.55,35.59,35.54,35.58,41942.0,32.2539,32.2902,32.2448,32.2811,41942.0
2018-07-23 14:50:00,35.58,35.6,35.57,35.6,75468.0,32.2811,32.2993,32.272,32.2993,75468.0
2018-07-23 14:55:00,35.59,35.61,35.57,35.61,59204.0,32.2902,32.3083,32.272,32.3083,59204.0
2018-07-23 15:00:00,35.6,35.61,35.58,35.59,72871.0,32.2993,32.3083,32.2811,32.2902,72871.0
2018-07-23 15:05:00,35.6,35.6,35.57,35.58,28022.0,32.2993,32.2993,32.272,32.2811,28022.0
2018-07-23 15:10:00,35.58,35.6,35.55,35.59,65390.0,32.2811,32.2993,32.2539,32.2902,65390.0
2018-07-23 15:15:00,35.6,35.61,35.58,35.6,45698.0,32.2993,32.3083,32.2811,32.2993,45698.0
2018-07-23 15:20:00,35.61,35.61,35.59,35.61,53347.0,32.3083,32.3083,32.2902,32.3083,53347.0
2018-07-23 15:25:00,35.61,35.61,35.59,35.61,142604.0,32.3083,32.3083,32.2902,32.3083,142604.0
2018-07-23 15:30:00,35.61,35.61,35.59,35.59,73159.0,32.3083,32.3083,32.2902,32.2902,73159.0
2018-07-23 15:35:00,35.59,35.61,35.57,35.59,94464.0,32.2902,32.3083,32.272,32.2902,94464.0
2018-07-23 15:40:00,35.6,35.65,35.58,35.64,93907.0,32.2993,32.3446,32.2811,32.3356,93907.0
2018-07-23 15:45:00,35.64,35.67,35.63,35.67,110610.0,32.3356,32.3628,32.3265,32.3628,110610.0
2018-07-23 15:50:00,35.67,35.69,35.66,35.68,205491.0,32.3628,32.3809,32.3537,32.3718,205491.0
2018-07-23 15:55:00,35.68,35.68,35.63,35.65,400131.0,32.3718,32.3718,32.3265,32.3446,400131.0
2018-07-24 09:30:00,36.27,36.5,36.0,36.19,928745.0,32.9071,33.1158,32.6622,32.8346,928745.0
2018-07-24 09:35:00,36.2,36.7,36.16,36.6,743265.0,32.8436,33.2973,32.8073,33.2065,743265.0
2018-07-24 09:40:00,36.59,36.64,36.45,36.5,381070.0,33.1975,33.2428,33.0705,33.1158,381070.0
2018-07-24 09:45:00,36.51,36.52,36.34,36.36,283521.0,33.1249,33.134,32.9707,32.9888,283521.0
2018-07-24 09:50:00,36.37,36.53,36.26,36.33,344023.0,32.9979,33.143,32.8981,32.9616,344023.0
2018-07-24 09:55:00,36.33,36.46,36.22,36.45,269061.0,32.9616,33.0795,32.8618,33.0705,269061.0
2018-07-24 10:00:00,36.46,36.47,36.25,36.29,188649.0,33.0795,33.0886,32.889,32.9253,188649.0
2018-07-24 10:05:00,36.28,36.32,36.19,36.19,233296.0,32.9162,32.9525,32.8346,32.8346,233296.0
2018-07-24 10:10:00,36.19,36.28,36.17,36.25,146947.0,32.8346,32.9162,32.8164,32.889,146947.0
2018-07-24 10:15:00,36.26,36.44,36.25,36.3,218941.0,32.8981,33.0614,32.889,32.9344,218941.0
2018-07-24 10:20:00,36.31,36.34,36.26,36.28,138543.0,32.9434,32.9707,32.8981,32.9162,138543.0
2018-07-24 10:25:00,36.29,36.3,36.13,36.17,123150.0,32.9253,32.9344,32.7801,32.8164,123150.0
2018-07-24 10:30:00,36.19,36.19,36.07,36.11,137454.0,32.8346,32.8346,32.7257,32.762,137454.0
2018-07-24 10:35:00,36.12,36.13,36.02,36.02,113712.0,32.7711,32.7801,32.6803,32.6803,113712.0
2018-07-24 10:40:00,36.02,36.05,35.96,36.0,273517.0,32.6803,32.7075,32.6259,32.6622,273517.0
2018-07-24 10:45:00,36.01,36.05,35.95,36.04,75140.0,32.6713,32.7075,32.6168,32.6985,75140.0
2018-07-24 10:50:00,36.04,36.06,36.0,36.01,90591.0,32.6985,32.7166,32.6622,32.6713,90591.0
2018-07-24 10:55:00,36.02,36.12,36.0,36.08,107753.0,32.6803,32.7711,32.6622,32.7348,107753.0
2018-07-24 11:00:00,36.08,36.1,36.01,36.04,90198.0,32.7348,32.7529,32.6713,32.6985,90198.0
2018-07-24 11:05:00,36.03,36.03,35.84,35.91,220019.0,32.6894,32.6894,32.517,32.5805,220019.0
2018-07-24 11:10:00,35.91,35.93,35.84,35.93,76610.0,32.5805,32.5987,32.517,32.5987,76610.0
2018-07-24 11:15:00,35.92,35.94,35.8,35.83,73944.0,32.5896,32.6077,32.4807,32.5079,73944.0
2018-07-24 11:20:00,35.83,35.85,35.76,35.84,151855.0,32.5079,32.5261,32.4444,32.517,151855.0
2018-07-24 11:25:00,35.84,35.86,35.78,35.84,100809.0,32.517,32.5352,32.4626,32.517,100809.0
2018-07-24 11:30:00,35.83,35.85,35.72,35.76,127446.0,32.5079,32.5261,32.4081,32.4444,127446.0
2018-07-24 11:35:00,35.77,35.8,35.74,35.78,35392.0,32.4535,32.4807,32.4263,32.4626,35392.0
2018-07-24 11:40:00,35.78,35.86,35.76,35.78,126439.0,32.4626,32.5352,32.4444,32.4626,126439.0
2018-07-24 11:45:00,35.78,35.8,35.7,35.72,124428.0,32.4626,32.4807,32.39,32.4081,124428.0
2018-07-24 11:50:00,35.73,35.74,35.66,35.68,137577.0,32.4172,32.4263,32.3537,32.3718,137577.0
2018-07-24 11:55:00,35.68,35.8,35.66,35.8,91582.0,32.3718,32.4807,32.3537,32.4807,91582.0
2018-07-24 12:00:00,35.79,35.84,35.76,35.83,83393.0,32.4716,32.517,32.4444,32.5079,83393.0
2018-07-24 12:05:00,35.83,35.85,35.81,35.82,58440.0,32.5079,32.5261,32.4898,32.4989,58440.0
2018-07-24 12:10:00,35.83,35.85,35.81,35.82,42102.0,32.5079,32.5261,32.4898,32.4989,42102.0
2018-07-24 12:15:00,35.82,35.83,35.76,35.76,48455.0,32.4989,32.5079,32.4444,32.4444,48455.0
2018-07-24 12:20:00,35.76,35.77,35.65,35.66,170205.0,32.4444,32.4535,32.3446,32.3537,170205.0
2018-07-24 12:25:00,35.66,35.69,35.65,35.66,94153.0,32.3537,32.3809,32.3446,32.3537,94153.0
2018-07-24 12:30:00,35.67,35.68,35.61,35.62,115563.0,32.3628,32.3718,32.3083,32.3174,115563.0
2018-07-24 12:35:00,35.63,35.64,35.61,35.61,87003.0,32.3265,32.3356,32.3083,32.3083,87003.0
2018-07-24 12:40:00,35.61,35.61,35.49,35.5,258014.0,32.3083,32.3083,32.1995,32.2085,258014.0
2018-07-24 12:45:00,35.5,35.6,35.49,35.59,157449.0,32.2085,32.2993,32.1995,32.2902,157449.0
2018-07-24 12:50:00,35.59,35.59,35.53,35.57,45640.0,32.2902,32.2902,32.2358,32.272,45640.0
2018-07-24 12:55:00,35.58,35.6,35.5,35.54,79810.0,32.2811,32.2993,32.2085,32.2448,79810.0
2018-07-24 13:00:00,35.54,35.55,35.51,35.52,68866.0,32.2448,32.2539,32.2176,32.2267,68866.0
2018-07-24 13:05:00,35.52,35.61,35.52,35.6,67825.0,32.2267,32.3083,32.2267,32.2993,67825.0
2018-07-24 13:10:00,35.61,35.62,35.57,35.58,75698.0,32.3083,32.3174,32.272,32.2811,75698.0
2018-07-24 13:15:00,35.58,35.6,35.52,35.52,71944.0,32.2811,32.2993,32.2267,32.2267,71944.0
2018-07-24 13:20:00,35.52,35.56,35.5,35.51,85684.0,32.2267,32.263,32.2085,32.2176,85684.0
2018-07-24 13:25:00,35.51,35.53,35.49,35.5,69300.0,32.2176,32.2358,32.1995,32.2085,69300.0
2018-07-24 13:30:00,35.5,35.52,35.49,35.51,86175.0,32.2085,32.2267,32.1995,32.2176,86175.0
2018-07-24 13:35:00,35.5,35.51,35.49,35.5,82814.0,32.2085,32.2176,32.1995,32.2085,82814.0
2018-07-24 13:40:00,35.5,35.5,35.4,35.46,125798.0,32.2085,32.2085,32.1178,32.1722,125798.0
2018-07-24 13:45:00,35.46,35.54,35.41,35.53,74789.0,32.1722,32.2448,32.1269,32.2358,74789.0
2018-07-24 13:50:00,35.52,35.56,35.5,35.52,67479.0,32.2267,32.263,32.2085,32.2267,67479.0
2018-07-24 13:55:00,35.52,35.55,35.49,35.53,75726.0,32.2267,32.2539,32.1995,32.2358,75726.0
2018-07-24 14:00:00,35.53,35.54,35.39,35.39,118694.0,32.2358,32.2448,32.1087,32.1087,118694.0
2018-07-24 14:05:00,35.39,35.4,35.34,35.38,124850.0,32.1087,32.1178,32.0634,32.0997,124850.0
2018-07-24 14:10:00,35.39,35.4,35.35,35.37,53864.0,32.1087,32.1178,32.0724,32.0906,53864.0
2018-07-24 14:15:00,35.37,35.38,35.33,35.38,78756.0,32.0906,32.0997,32.0543,32.0997,78756.0
2018-07-24 14:20:00,35.38,35.39,35.31,35.39,81801.0,32.0997,32.1087,32.0362,32.1087,81801.0
2018-07-24 14:25:00,35.39,35.42,35.36,35.41,101010.0,32.1087,32.136,32.0815,32.1269,101010.0
2018-07-24 14:30:00,35.42,35.5,35.39,35.46,102504.0,32.136,32.2085,32.1087,32.1722,102504.0
2018-07-24 14:35:00,35.46,35.46,35.39,35.41,131744.0,32.1722,32.1722,32.1087,32.1269,131744.0
2018-07-24 14:40:00,35.41,35.42,35.39,35.41,64866.0,32.1269,32.136,32.1087,32.1269,64866.0
2018-07-24 14:45:00,35.41,35.47,35.4,35.44,65071.0,32.1269,32.1813,32.1178,32.1541,65071.0
2018-07-24 14:50:00,35.44,35.45,35.35,35.37,79433.0,32.1541,32.1632,32.0724,32.0906,79433.0
2018-07-24 14:55:00,35.37,35.43,35.36,35.42,161309.0,32.0906,32.145,32.0815,32.136,161309.0
2018-07-24 15:00:00,35.41,35.43,35.39,35.42,93494.0,32.1269,32.145,32.1087,32.136,93494.0
2018-07-24 15:05:00,35.42,35.46,35.4,35.43,119190.0,32.136,32.1722,32.1178,32.145,119190.0
2018-07-24 15:10:00,35.42,35.43,35.38,35.4,57677.0,32.136,32.145,32.0997,32.1178,57677.0
2018-07-24 15:15:00,35.4,35.41,35.38,35.38,109738.0,32.1178,32.1269,32.0997,32.0997,109738.0
2018-07-24 15:20:00,35.39,35.39,35.35,35.36,89182.0,32.1087,32.1087,32.0724,32.0815,89182.0
2018-07-24 15:25:00,35.36,35.37,35.21,35.28,532736.0,32.0815,32.0906,31.9454,32.0089,532736.0
2018-07-24 15:30:00,35.28,35.38,35.27,35.33,192240.0,32.0089,32.0997,31.9999,32.0543,192240.0
2018-07-24 15:35:00,35.33,35.36,35.3,35.32,111697.0,32.0543,32.0815,32.0271,32.0452,111697.0
2018-07-24 15:40:00,35.32,35.33,35.3,35.31,140265.0,32.0452,32.0543,32.0271,32.0362,140265.0
2018-07-24 15:45:00,35.3,35.33,35.24,35.33,276229.0,32.0271,32.0543,31.9726,32.0543,276229.0
2018-07-24 15:50:00,35.33,35.4,35.32,35.37,300878.0,32.0543,32.1178,32.0452,32.0906,300878.0
2018-07-24 15:55:00,35.36,35.37,35.3,35.3,471763.0,32.0815,32.0906,32.0271,32.0271,471763.0
2018-07-25 09:30:00,35.58,35.97,35.38,35.91,978350.0,32.2811,32.635,32.0997,32.5805,978350.0
2018-07-25 09:35:00,35.91,35.95,35.64,35.76,328808.0,32.5805,32.6168,32.3356,32.4444,328808.0
2018-07-25 09:40:00,35.74,35.82,35.7,35.78,262316.0,32.4263,32.4989,32.39,32.4626,262316.0
2018-07-25 09:45:00,35.78,36.12,35.77,35.98,432981.0,32.4626,32.7711,32.4535,32.644,432981.0
2018-07-25 09:50:00,35.98,36.07,35.8,35.83,283199.0,32.644,32.7257,32.4807,32.5079,283199.0
2018-07-25 09:55:00,35.83,35.86,35.73,35.75,196561.0,32.5079,32.5352,32.4172,32.4354,196561.0
2018-07-25 10:00:00,35.76,35.83,35.72,35.76,89317.0,32.4444,32.5079,32.4081,32.4444,89317.0
2018-07-25 10:05:00,35.76,35.79,35.7,35.71,103685.0,32.4444,32.4716,32.39,32.3991,103685.0
2018-07-25 10:10:00,35.71,35.79,35.71,35.77,130235.0,32.3991,32.4716,32.3991,32.4535,130235.0
2018-07-25 10:15:00,35.78,35.95,35.77,35.91,136514.0,32.4626,32.6168,32.4535,32.5805,136514.0
2018-07-25 10:20:00,35.93,35.94,35.81,35.82,85421.0,32.5987,32.6077,32.4898,32.4989,85421.0
2018-07-25 10:25:00,35.82,35.88,35.76,35.86,78878.0,32.4989,32.5533,32.4444,32.5352,78878.0
2018-07-25 10:30:00,35.87,36.1,35.86,36.06,139422.0,32.5442,32.7529,32.5352,32.7166,139422.0
2018-07-25 10:35:00,36.04,36.1,35.99,36.1,192306.0,32.6985,32.7529,32.6531,32.7529,192306.0
2018-07-25 10:40:00,36.1,36.1,35.98,36.02,108404.0,32.7529,32.7529,32.644,32.6803,108404.0
2018-07-25 10:45:00,36.02,36.1,36.01,36.07,116489.0,32.6803,32.7529,32.6713,32.7257,116489.0
2018-07-25 10:50:00,36.07,36.07,35.99,36.0,133723.0,32.7257,32.7257,32.6531,32.6622,133723.0
2018-07-25 10:55:00,36.0,36.06,35.99,36.0,128742.0,32.6622,32.7166,32.6531,32.6622,128742.0
2018-07-25 11:00:00,36.0,36.05,35.97,36.0,103996.0,32.6622,32.7075,32.635,32.6622,103996.0
2018-07-25 11:05:00,35.99,36.05,35.95,36.05,78108.0,32.6531,32.7075,32.6168,32.7075,78108.0
2018-07-25 11:10:00,36.05,36.14,36.04,36.14,124454.0,32.7075,32.7892,32.6985,32.7892,124454.0
2018-07-25 11:15:00,36.15,36.16,36.08,36.15,101782.0,32.7983,32.8073,32.7348,32.7983,101782.0
2018-07-25 11:20:00,36.14,36.19,36.06,36.19,108473.0,32.7892,32.8346,32.7166,32.8346,108473.0
2018-07-25 11:25:00,36.19,36.25,36.15,36.24,121373.0,32.8346,32.889,32.7983,32.8799,121373.0
2018-07-25 11:30:00,36.24,36.33,36.24,36.32,149921.0,32.8799,32.9616,32.8799,32.9525,149921.0
2018-07-25 11:35:00,36.33,36.35,36.3,36.34,115293.0,32.9616,32.9797,32.9344,32.9707,115293.0
2018-07-25 11:40:00,36.34,36.47,36.34,36.46,175154.0,32.9707,33.0886,32.9707,33.0795,175154.0
2018-07-25 11:45:00,36.46,36.54,36.44,36.54,349875.0,33.0795,33.1521,33.0614,33.1521,349875.0
2018-07-25 11:50:00,36.54,36.57,36.42,36.48,223217.0,33.1521,33.1793,33.0432,33.0977,223217.0
2018-07-25 11:55:00,36.47,36.51,36.46,36.49,216682.0,33.0886,33.1249,33.0795,33.1067,216682.0
2018-07-25 12:00:00,36.5,36.5,36.41,36.47,137081.0,33.1158,33.1158,33.0342,33.0886,137081.0
2018-07-25 12:05:00,36.46,36.52,36.44,36.46,151686.0,33.0795,33.134,33.0614,33.0795,151686.0
2018-07-25 12:10:00,36.45,36.58,36.44,36.56,162753.0,33.0705,33.1884,33.0614,33.1703,162753.0
2018-07-25 12:15:00,36.55,36.59,36.49,36.53,115072.0,33.1612,33.1975,33.1067,33.143,115072.0
2018-07-25 12:20:00,36.53,36.67,36.53,36.66,156559.0,33.143,33.2701,33.143,33.261,156559.0
2018-07-25 12:25:00,36.67,36.76,36.63,36.66,270371.0,33.2701,33.3517,33.2338,33.261,270371.0
2018-07-25 12:30:00,36.66,36.69,36.64,36.67,96706.0,33.261,33.2882,33.2428,33.2701,96706.0
2018-07-25 12:35:00,36.67,36.82,36.65,36.82,206739.0,33.2701,33.4061,33.2519,33.4061,206739.0
2018-07-25 12:40:00,36.81,37.11,36.81,37.0,733675.0,33.3971,33.6693,33.3971,33.5695,733675.0
2018-07-25 12:45:00,37.01,37.1,36.94,36.94,344553.0,33.5785,33.6602,33.515,33.515,344553.0
2018-07-25 12:50:00,36.94,36.98,36.87,36.93,255384.0,33.515,33.5513,33.4515,33.506,255384.0
2018-07-25 12:55:00,36.93,36.95,36.87,36.91,96905.0,33.506,33.5241,33.4515,33.4878,96905.0
2018-07-25 13:00:00,36.91,36.91,36.84,36.84,104763.0,33.4878,33.4878,33.4243,33.4243,104763.0
2018-07-25 13:05:00,36.84,36.84,36.7,36.76,194974.0,33.4243,33.4243,33.2973,33.3517,194974.0
2018-07-25 13:10:00,36.75,36.76,36.63,36.64,76109.0,33.3426,33.3517,33.2338,33.2428,76109.0
2018-07-25 13:15:00,36.64,36.71,36.58,36.66,139964.0,33.2428,33.3063,33.1884,33.261,139964.0
2018-07-25 13:20:00,36.66,36.71,36.63,36.71,139968.0,33.261,33.3063,33.2338,33.3063,139968.0
2018-07-25 13:25:00,36.72,36.75,36.69,36.69,72172.0,33.3154,33.3426,33.2882,33.2882,72172.0
2018-07-25 13:30:00,36.69,36.77,36.66,36.67,84890.0,33.2882,33.3608,33.261,33.2701,84890.0
2018-07-25 13:35:00,36.66,36.75,36.65,36.73,159673.0,33.261,33.3426,33.2519,33.3245,159673.0
2018-07-25 13:40:00,36.73,36.86,36.73,36.86,107218.0,33.3245,33.4424,33.3245,33.4424,107218.0
2018-07-25 13:45:00,36.85,36.87,36.83,36.85,158301.0,33.4334,33.4515,33.4152,33.4334,158301.0
2018-07-25 13:50:00,36.85,36.86,36.76,36.77,75588.0,33.4334,33.4424,33.3517,33.3608,75588.0
2018-07-25 13:55:00,36.77,36.77,36.7,36.74,78234.0,33.3608,33.3608,33.2973,33.3336,78234.0
2018-07-25 14:00:00,36.75,36.79,36.68,36.77,91083.0,33.3426,33.3789,33.2791,33.3608,91083.0
2018-07-25 14:05:00,36.77,36.77,36.68,36.71,62624.0,33.3608,33.3608,33.2791,33.3063,62624.0
2018-07-25 14:10:00,36.72,36.72,36.65,36.7,81232.0,33.3154,33.3154,33.2519,33.2973,81232.0
2018-07-25 14:15:00,36.7,36.81,36.68,36.8,101895.0,33.2973,33.3971,33.2791,33.388,101895.0
2018-07-25 14:20:00,36.81,36.85,36.75,36.77,97391.0,33.3971,33.4334,33.3426,33.3608,97391.0
2018-07-25 14:25:00,36.77,36.87,36.75,36.84,83273.0,33.3608,33.4515,33.3426,33.4243,83273.0
2018-07-25 14:30:00,36.84,36.95,36.82,36.91,142495.0,33.4243,33.5241,33.4061,33.4878,142495.0
2018-07-25 14:35:00,36.92,36.94,36.83,36.84,83752.0,33.4969,33.515,33.4152,33.4243,83752.0
2018-07-25 14:40:00,36.84,36.87,36.82,36.82,64196.0,33.4243,33.4515,33.4061,33.4061,64196.0
2018-07-25 14:45:00,36.82,36.9,36.82,36.89,109889.0,33.4061,33.4787,33.4061,33.4697,109889.0
2018-07-25 14:50:00,36.89,36.9,36.84,36.87,74960.0,33.4697,33.4787,33.4243,33.4515,74960.0
2018-07-25 14:55:00,36.87,36.87,36.81,36.81,139086.0,33.4515,33.4515,33.3971,33.3971,139086.0
2018-07-25 15:00:00,36.81,36.83,36.79,36.81,39888.0,33.3971,33.4152,33.3789,33.3971,39888.0
2018-07-25 15:05:00,36.8,36.82,36.72,36.73,91464.0,33.388,33.4061,33.3154,33.3245,91464.0
2018-07-25 15:10:00,36.73,36.76,36.71,36.73,80103.0,33.3245,33.3517,33.3063,33.3245,80103.0
2018-07-25 15:15:00,36.74,36.76,36.71,36.74,71497.0,33.3336,33.3517,33.3063,33.3336,71497.0
2018-07-25 15:20:00,36.73,36.77,36.68,36.69,87602.0,33.3245,33.3608,33.2791,33.2882,87602.0
2018-07-25 15:25:00,36.7,36.75,36.7,36.71,82896.0,33.2973,33.3426,33.2973,33.3063,82896.0
2018-07-25 15:30:00,36.72,36.72,36.61,36.65,159293.0,33.3154,33.3154,33.2156,33.2519,159293.0
2018-07-25 15:35:00,36.65,36.83,36.64,36.82,186738.0,33.2519,33.4152,33.2428,33.4061,186738.0
2018-07-25 15:40:00,36.82,36.89,36.68,36.85,272548.0,33.4061,33.4697,33.2791,33.4334,272548.0
2018-07-25 15:45:00,36.84,36.98,36.84,36.94,358633.0,33.4243,33.5513,33.4243,33.515,358633.0
2018-07-25 15:50:00,36.94,36.96,36.88,36.94,322349.0,33.515,33.5332,33.4606,33.515,322349.0
2018-07-25 15:55:00,36.94,36.96,36.68,36.92,495662.0,33.515,33.5332,33.2791,33.4969,495662.0
2018-07-26 09:30:00,36.24,36.65,36.22,36.61,716336.0,32.8799,33.2519,32.8618,33.2156,716336.0
2018-07-26 09:35:00,36.62,36.82,36.57,36.8,244517.0,33.2247,33.4061,33.1793,33.388,244517.0
2018-07-26 09:40:00,36.8,36.85,36.66,36.73,182850.0,33.388,33.4334,33.261,33.3245,182850.0
2018-07-26 09:45:00,36.71,36.75,36.53,36.53,149613.0,33.3063,33.3426,33.143,33.143,149613.0
2018-07-26 09:50:00,36.54,36.56,36.45,36.52,141884.0,33.1521,33.1703,33.0705,33.134,141884.0
2018-07-26 09:55:00,36.53,36.63,36.49,36.58,130720.0,33.143,33.2338,33.1067,33.1884,130720.0
2018-07-26 10:00:00,36.58,36.6,36.48,36.55,135033.0,33.1884,33.2065,33.0977,33.1612,135033.0
2018-07-26 10:05:00,36.54,36.75,36.54,36.74,126630.0,33.1521,33.3426,33.1521,33.3336,126630.0
2018-07-26 10:10:00,36.75,36.92,36.74,36.8,183682.0,33.3426,33.4969,33.3336,33.388,183682.0
2018-07-26 10:15:00,36.8,36.94,36.79,36.88,81105.0,33.388,33.515,33.3789,33.4606,81105.0
2018-07-26 10:20:00,36.88,37.0,36.81,37.0,171094.0,33.4606,33.5695,33.3971,33.5695,171094.0
2018-07-26 10:25:00,36.99,37.03,36.92,37.03,146835.0,33.5604,33.5967,33.4969,33.5967,146835.0
2018-07-26 10:30:00,37.03,37.05,36.92,36.97,108135.0,33.5967,33.6148,33.4969,33.5422,108135.0
2018-07-26 10:35:00,36.95,37.04,36.93,37.03,117110.0,33.5241,33.6058,33.506,33.5967,117110.0
2018-07-26 10:40:00,37.03,37.11,36.98,37.11,125860.0,33.5967,33.6693,33.5513,33.6693,125860.0
2018-07-26 10:45:00,37.12,37.18,37.09,37.18,114997.0,33.6783,33.7328,33.6511,33.7328,114997.0
2018-07-26 10:50:00,37.18,37.18,37.09,37.16,117592.0,33.7328,33.7328,33.6511,33.7146,117592.0
2018-07-26 10:55:00,37.16,37.27,37.15,37.24,225677.0,33.7146,33.8144,33.7056,33.7872,225677.0
2018-07-26 11:00:00,37.24,37.34,37.18,37.19,219754.0,33.7872,33.8779,33.7328,33.7418,219754.0
2018-07-26 11:05:00,37.18,37.26,37.18,37.26,107054.0,33.7328,33.8054,33.7328,33.8054,107054.0
2018-07-26 11:10:00,37.26,37.4,37.25,37.33,171660.0,33.8054,33.9324,33.7963,33.8689,171660.0
2018-07-26 11:15:00,37.33,37.39,37.32,37.35,108694.0,33.8689,33.9233,33.8598,33.887,108694.0
2018-07-26 11:20:00,37.35,37.37,37.19,37.19,159647.0,33.887,33.9052,33.7418,33.7418,159647.0
2018-07-26 11:25:00,37.19,37.19,36.98,37.09,279870.0,33.7418,33.7418,33.5513,33.6511,279870.0
2018-07-26 11:30:00,37.09,37.14,37.02,37.04,92024.0,33.6511,33.6965,33.5876,33.6058,92024.0
2018-07-26 11:35:00,37.03,37.11,37.02,37.1,51643.0,33.5967,33.6693,33.5876,33.6602,51643.0
2018-07-26 11:40:00,37.09,37.19,37.06,37.19,87591.0,33.6511,33.7418,33.6239,33.7418,87591.0
2018-07-26 11:45:00,37.19,37.2,37.13,37.18,72826.0,33.7418,33.7509,33.6874,33.7328,72826.0
2018-07-26 11:50:00,37.18,37.2,37.13,37.14,63764.0,33.7328,33.7509,33.6874,33.6965,63764.0
2018-07-26 11:55:00,37.14,37.19,37.12,37.12,63005.0,33.6965,33.7418,33.6783,33.6783,63005.0
2018-07-26 12:00:00,37.12,37.13,37.06,37.07,58300.0,33.6783,33.6874,33.6239,33.633,58300.0
2018-07-26 12:05:00,37.06,37.07,36.88,36.9,158609.0,33.6239,33.633,33.4606,33.4787,158609.0
2018-07-26 12:10:00,36.9,36.91,36.82,36.87,103899.0,33.4787,33.4878,33.4061,33.4515,103899.0
2018-07-26 12:15:00,36.88,36.9,36.84,36.9,57675.0,33.4606,33.4787,33.4243,33.4787,57675.0
2018-07-26 12:20:00,36.91,36.91,36.76,36.78,62870.0,33.4878,33.4878,33.3517,33.3699,62870.0
2018-07-26 12:25:00,36.78,36.81,36.74,36.79,35554.0,33.3699,33.3971,33.3336,33.3789,35554.0
2018-07-26 12:30:00,36.79,36.8,36.76,36.78,45179.0,33.3789,33.388,33.3517,33.3699,45179.0
2018-07-26 12:35:00,36.79,36.84,36.79,36.84,24087.0,33.3789,33.4243,33.3789,33.4243,24087.0
2018-07-26 12:40:00,36.84,36.87,36.81,36.82,27793.0,33.4243,33.4515,33.3971,33.4061,27793.0
2018-07-26 12:45:00,36.82,36.85,36.77,36.8,28675.0,33.4061,33.4334,33.3608,33.388,28675.0
2018-07-26 12:50:00,36.81,36.82,36.73,36.78,46817.0,33.3971,33.4061,33.3245,33.3699,46817.0
2018-07-26 12:55:00,36.78,36.82,36.72,36.77,49255.0,33.3699,33.4061,33.3154,33.3608,49255.0
2018-07-26 13:00:00,36.76,36.77,36.7,36.72,75937.0,33.3517,33.3608,33.2973,33.3154,75937.0
2018-07-26 13:05:00,36.71,36.74,36.67,36.73,45467.0,33.3063,33.3336,33.2701,33.3245,45467.0
2018-07-26 13:10:00,36.73,36.74,36.71,36.71,21761.0,33.3245,33.3336,33.3063,33.3063,21761.0
2018-07-26 13:15:00,36.71,36.76,36.7,36.76,24607.0,33.3063,33.3517,33.2973,33.3517,24607.0
2018-07-26 13:20:00,36.75,36.77,36.74,36.74,19040.0,33.3426,33.3608,33.3336,33.3336,19040.0
2018-07-26 13:25:00,36.74,36.78,36.74,36.75,27165.0,33.3336,33.3699,33.3336,33.3426,27165.0
2018-07-26 13:30:00,36.75,36.76,36.7,36.7,29022.0,33.3426,33.3517,33.2973,33.2973,29022.0
2018-07-26 13:35:00,36.7,36.71,36.65,36.7,108795.0,33.2973,33.3063,33.2519,33.2973,108795.0
2018-07-26 13:40:00,36.71,36.78,36.69,36.78,71745.0,33.3063,33.3699,33.2882,33.3699,71745.0
2018-07-26 13:45:00,36.77,36.81,36.76,36.77,38743.0,33.3608,33.3971,33.3517,33.3608,38743.0
2018-07-26 13:50:00,36.77,36.78,36.74,36.75,18684.0,33.3608,33.3699,33.3336,33.3426,18684.0
2018-07-26 13:55:00,36.75,36.77,36.73,36.74,19972.0,33.3426,33.3608,33.3245,33.3336,19972.0
2018-07-26 14:00:00,36.75,36.77,36.72,36.73,18994.0,33.3426,33.3608,33.3154,33.3245,18994.0
2018-07-26 14:05:00,36.73,36.76,36.72,36.75,18523.0,33.3245,33.3517,33.3154,33.3426,18523.0
2018-07-26 14:10:00,36.75,36.76,36.72,36.73,26365.0,33.3426,33.3517,33.3154,33.3245,26365.0
2018-07-26 14:15:00,36.73,36.75,36.72,36.73,55173.0,33.3245,33.3426,33.3154,33.3245,55173.0
2018-07-26 14:20:00,36.73,36.74,36.71,36.73,45547.0,33.3245,33.3336,33.3063,33.3245,45547.0
2018-07-26 14:25:00,36.74,36.75,36.72,36.75,41090.0,33.3336,33.3426,33.3154,33.3426,41090.0
2018-07-26 14:30:00,36.75,36.84,36.75,36.82,38650.0,33.3426,33.4243,33.3426,33.4061,38650.0
2018-07-26 14:35:00,36.82,36.83,36.78,36.79,33118.0,33.4061,33.4152,33.3699,33.3789,33118.0
2018-07-26 14:40:00,36.79,36.81,36.76,36.79,43963.0,33.3789,33.3971,33.3517,33.3789,43963.0
2018-07-26 14:45:00,36.79,36.81,36.76,36.77,27480.0,33.3789,33.3971,33.3517,33.3608,27480.0
2018-07-26 14:50:00,36.78,36.8,36.76,36.77,36231.0,33.3699,33.388,33.3517,33.3608,36231.0
2018-07-26 14:55:00,36.77,36.78,36.74,36.74,28360.0,33.3608,33.3699,33.3336,33.3336,28360.0
2018-07-26 15:00:00,36.74,36.75,36.7,36.74,42707.0,33.3336,33.3426,33.2973,33.3336,42707.0
2018-07-26 15:05:00,36.74,36.76,36.7,36.71,98870.0,33.3336,33.3517,33.2973,33.3063,98870.0
2018-07-26 15:10:00,36.71,36.72,36.66,36.7,32321.0,33.3063,33.3154,33.261,33.2973,32321.0
2018-07-26 15:15:00,36.69,36.71,36.67,36.68,76345.0,33.2882,33.3063,33.2701,33.2791,76345.0
2018-07-26 15:20:00,36.67,36.7,36.66,36.68,43945.0,33.2701,33.2973,33.261,33.2791,43945.0
2018-07-26 15:25:00,36.68,36.71,36.68,36.7,71769.0,33.2791,33.3063,33.2791,33.2973,71769.0
2018-07-26 15:30:00,36.7,36.73,36.68,36.7,114318.0,33.2973,33.3245,33.2791,33.2973,114318.0
2018-07-26 15:35:00,36.7,36.71,36.66,36.68,103267.0,33.2973,33.3063,33.261,33.2791,103267.0
2018-07-26 15:40:00,36.68,36.69,36.65,36.66,60182.0,33.2791,33.2882,33.2519,33.261,60182.0
2018-07-26 15:45:00,36.66,36.66,36.59,36.6,150582.0,33.261,33.261,33.1975,33.2065,150582.0
2018-07-26 15:50:00,36.59,36.63,36.58,36.59,167551.0,33.1975,33.2338,33.1884,33.1975,167551.0
2018-07-26 15:55:00,36.59,36.69,36.59,36.66,437272.0,33.1975,33.2882,33.1975,33.261,437272.0
2018-07-27 09:30:00,37.15,37.37,37.0,37.03,482734.0,33.7056,33.9052,33.5695,33.5967,482734.0
2018-07-27 09:35:00,37.02,37.09,36.89,36.89,209651.0,33.5876,33.6511,33.4697,33.4697,209651.0
2018-07-27 09:40:00,36.89,36.99,36.82,36.98,144546.0,33.4697,33.5604,33.4061,33.5513,144546.0
2018-07-27 09:45:00,36.98,37.2,36.97,37.15,180138.0,33.5513,33.7509,33.5422,33.7056,180138.0
2018-07-27 09:50:00,37.15,37.19,37.06,37.12,184906.0,33.7056,33.7418,33.6239,33.6783,184906.0
2018-07-27 09:55:00,37.12,37.19,36.89,36.95,193752.0,33.6783,33.7418,33.4697,33.5241,193752.0
2018-07-27 10:00:00,36.94,36.99,36.81,36.9,116466.0,33.515,33.5604,33.3971,33.4787,116466.0
2018-07-27 10:05:00,36.9,36.94,36.84,36.94,125305.0,33.4787,33.515,33.4243,33.515,125305.0
2018-07-27 10:10:00,36.94,37.0,36.9,36.91,73386.0,33.515,33.5695,33.4787,33.4878,73386.0
2018-07-27 10:15:00,36.9,37.0,36.89,36.96,93186.0,33.4787,33.5695,33.4697,33.5332,93186.0
2018-07-27 10:20:00,36.97,37.12,36.95,37.08,113412.0,33.5422,33.6783,33.5241,33.642,113412.0
2018-07-27 10:25:00,37.08,37.08,36.98,36.99,80816.0,33.642,33.642,33.5513,33.5604,80816.0
2018-07-27 10:30:00,36.99,37.0,36.88,36.95,142949.0,33.5604,33.5695,33.4606,33.5241,142949.0
2018-07-27 10:35:00,36.95,36.95,36.82,36.82,80041.0,33.5241,33.5241,33.4061,33.4061,80041.0
2018-07-27 10:40:00,36.82,36.85,36.66,36.69,137153.0,33.4061,33.4334,33.261,33.2882,137153.0
2018-07-27 10:45:00,36.68,36.69,36.56,36.62,120573.0,33.2791,33.2882,33.1703,33.2247,120573.0
2018-07-27 10:50:00,36.62,36.72,36.58,36.72,103902.0,33.2247,33.3154,33.1884,33.3154,103902.0
2018-07-27 10:55:00,36.73,36.77,36.62,36.68,111826.0,33.3245,33.3608,33.2247,33.2791,111826.0
2018-07-27 11:00:00,36.69,36.73,36.62,36.73,205781.0,33.2882,33.3245,33.2247,33.3245,205781.0
2018-07-27 11:05:00,36.73,36.73,36.52,36.6,146241.0,33.3245,33.3245,33.134,33.2065,146241.0
2018-07-27 11:10:00,36.59,36.64,36.55,36.62,161932.0,33.1975,33.2428,33.1612,33.2247,161932.0
2018-07-27 11:15:00,36.62,36.63,36.51,36.6,66296.0,33.2247,33.2338,33.1249,33.2065,66296.0
2018-07-27 11:20:00,36.61,36.62,36.56,36.57,103973.0,33.2156,33.2247,33.1703,33.1793,103973.0
2018-07-27 11:25:00,36.57,36.57,36.49,36.52,79843.0,33.1793,33.1793,33.1067,33.134,79843.0
2018-07-27 11:30:00,36.51,36.66,36.48,36.65,101704.0,33.1249,33.261,33.0977,33.2519,101704.0
2018-07-27 11:35:00,36.64,36.68,36.6,36.66,59144.0,33.2428,33.2791,33.2065,33.261,59144.0
2018-07-27 11:40:00,36.65,36.67,36.59,36.61,30327.0,33.2519,33.2701,33.1975,33.2156,30327.0
2018-07-27 11:45:00,36.61,36.61,36.53,36.55,27793.0,33.2156,33.2156,33.143,33.1612,27793.0
2018-07-27 11:50:00,36.55,36.63,36.55,36.61,55177.0,33.1612,33.2338,33.1612,33.2156,55177.0
2018-07-27 11:55:00,36.6,36.62,36.5,36.51,41632.0,33.2065,33.2247,33.1158,33.1249,41632.0
2018-07-27 12:00:00,36.52,36.52,36.41,36.44,69454.0,33.134,33.134,33.0342,33.0614,69454.0
2018-07-27 12:05:00,36.44,36.44,36.36,36.41,42854.0,33.0614,33.0614,32.9888,33.0342,42854.0
2018-07-27 12:10:00,36.41,36.45,36.39,36.4,43994.0,33.0342,33.0705,33.016,33.0251,43994.0
2018-07-27 12:15:00,36.39,36.39,36.33,36.38,52648.0,33.016,33.016,32.9616,33.0069,52648.0
2018-07-27 12:20:00,36.38,36.38,36.28,36.29,70473.0,33.0069,33.0069,32.9162,32.9253,70473.0
2018-07-27 12:25:00,36.3,36.3,36.25,36.26,57171.0,32.9344,32.9344,32.889,32.8981,57171.0
2018-07-27 12:30:00,36.27,36.27,36.2,36.22,79785.0,32.9071,32.9071,32.8436,32.8618,79785.0
2018-07-27 12:35:00,36.22,36.22,36.1,36.1,118204.0,32.8618,32.8618,32.7529,32.7529,118204.0
2018-07-27 12:40:00,36.11,36.14,36.04,36.06,168151.0,32.762,32.7892,32.6985,32.7166,168151.0
2018-07-27 12:45:00,36.05,36.08,36.02,36.03,74520.0,32.7075,32.7348,32.6803,32.6894,74520.0
2018-07-27 12:50:00,36.03,36.05,35.95,36.04,313069.0,32.6894,32.7075,32.6168,32.6985,313069.0
2018-07-27 12:55:00,36.03,36.07,35.98,35.99,236154.0,32.6894,32.7257,32.644,32.6531,236154.0
2018-07-27 13:00:00,35.99,36.0,35.86,35.96,180430.0,32.6531,32.6622,32.5352,32.6259,180430.0
2018-07-27 13:05:00,35.96,36.14,35.95,36.12,115848.0,32.6259,32.7892,32.6168,32.7711,115848.0
2018-07-27 13:10:00,36.13,36.16,36.09,36.14,66872.0,32.7801,32.8073,32.7438,32.7892,66872.0
2018-07-27 13:15:00,36.14,36.15,36.05,36.1,132721.0,32.7892,32.7983,32.7075,32.7529,132721.0
2018-07-27 13:20:00,36.1,36.12,36.02,36.09,118918.0,32.7529,32.7711,32.6803,32.7438,118918.0
2018-07-27 13:25:00,36.08,36.13,36.06,36.11,66959.0,32.7348,32.7801,32.7166,32.762,66959.0
2018-07-27 13:30:00,36.1,36.17,36.07,36.16,93430.0,32.7529,32.8164,32.7257,32.8073,93430.0
2018-07-27 13:35:00,36.16,36.18,36.11,36.16,63221.0,32.8073,32.8255,32.762,32.8073,63221.0
2018-07-27 13:40:00,36.16,36.17,36.11,36.13,30870.0,32.8073,32.8164,32.762,32.7801,30870.0
2018-07-27 13:45:00,36.12,36.21,36.1,36.2,62297.0,32.7711,32.8527,32.7529,32.8436,62297.0
2018-07-27 13:50:00,36.2,36.32,36.2,36.27,91930.0,32.8436,32.9525,32.8436,32.9071,91930.0
2018-07-27 13:55:00,36.27,36.36,36.27,36.36,58946.0,32.9071,32.9888,32.9071,32.9888,58946.0
2018-07-27 14:00:00,36.36,36.38,36.33,36.36,73594.0,32.9888,33.0069,32.9616,32.9888,73594.0
2018-07-27 14:05:00,36.36,36.39,36.34,36.37,56191.0,32.9888,33.016,32.9707,32.9979,56191.0
2018-07-27 14:10:00,36.37,36.38,36.31,36.33,53264.0,32.9979,33.0069,32.9434,32.9616,53264.0
2018-07-27 14:15:00,36.32,36.32,36.2,36.21,73164.0,32.9525,32.9525,32.8436,32.8527,73164.0
2018-07-27 14:20:00,36.21,36.23,36.16,36.21,63365.0,32.8527,32.8709,32.8073,32.8527,63365.0
2018-07-27 14:25:00,36.2,36.23,36.14,36.21,48078.0,32.8436,32.8709,32.7892,32.8527,48078.0
2018-07-27 14:30:00,36.21,36.27,36.17,36.23,61201.0,32.8527,32.9071,32.8164,32.8709,61201.0
2018-07-27 14:35:00,36.24,36.24,36.15,36.15,36655.0,32.8799,32.8799,32.7983,32.7983,36655.0
2018-07-27 14:40:00,36.16,36.24,36.15,36.16,46715.0,32.8073,32.8799,32.7983,32.8073,46715.0
2018-07-27 14:45:00,36.15,36.17,36.11,36.12,100608.0,32.7983,32.8164,32.762,32.7711,100608.0
2018-07-27 14:50:00,36.12,36.14,36.09,36.13,88294.0,32.7711,32.7892,32.7438,32.7801,88294.0
2018-07-27 14:55:00,36.13,36.15,36.11,36.12,32375.0,32.7801,32.7983,32.762,32.7711,32375.0
2018-07-27 15:00:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:05:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:10:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:15:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:20:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:25:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:30:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:35:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:40:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:45:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:50:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:55:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-30 09:30:00,36.18,36.29,35.67,35.72,437657.0,32.8255,32.9253,32.3628,32.4081,437657.0
2018-07-30 09:35:00,35.72,35.72,35.61,35.66,237054.0,32.4081,32.4081,32.3083,32.3537,237054.0
2018-07-30 09:40:00,35.65,35.67,35.33,35.34,424832.0,32.3446,32.3628,32.0543,32.0634,424832.0
2018-07-30 09:45:00,35.33,35.45,35.3,35.37,295794.0,32.0543,32.1632,32.0271,32.0906,295794.0
2018-07-30 09:50:00,35.38,35.51,35.21,35.22,266413.0,32.0997,32.2176,31.9454,31.9545,266413.0
2018-07-30 09:55:00,35.21,35.39,35.15,35.29,347529.0,31.9454,32.1087,31.891,32.018,347529.0
2018-07-30 10:00:00,35.27,35.36,35.22,35.22,213394.0,31.9999,32.0815,31.9545,31.9545,213394.0
2018-07-30 10:05:00,35.23,35.4,35.2,35.34,728512.0,31.9636,32.1178,31.9364,32.0634,728512.0
2018-07-30 10:10:00,35.34,35.41,35.24,35.24,281212.0,32.0634,32.1269,31.9726,31.9726,281212.0
2018-07-30 10:15:00,35.23,35.41,35.23,35.38,139106.0,31.9636,32.1269,31.9636,32.0997,139106.0
2018-07-30 10:20:00,35.38,35.4,35.27,35.27,159045.0,32.0997,32.1178,31.9999,31.9999,159045.0
2018-07-30 10:25:00,35.28,35.4,35.22,35.38,170290.0,32.0089,32.1178,31.9545,32.0997,170290.0
2018-07-30 10:30:00,35.38,35.42,35.28,35.29,165799.0,32.0997,32.136,32.0089,32.018,165799.0
2018-07-30 10:35:00,35.29,35.4,35.2,35.4,185535.0,32.018,32.1178,31.9364,32.1178,185535.0
2018-07-30 10:40:00,35.4,35.4,35.29,35.3,129917.0,32.1178,32.1178,32.018,32.0271,129917.0
2018-07-30 10:45:00,35.31,35.31,35.22,35.27,244563.0,32.0362,32.0362,31.9545,31.9999,244563.0
2018-07-30 10:50:00,35.27,35.36,35.25,35.26,139148.0,31.9999,32.0815,31.9817,31.9908,139148.0
2018-07-30 10:55:00,35.26,35.36,35.25,35.35,110258.0,31.9908,32.0815,31.9817,32.0724,110258.0
2018-07-30 11:00:00,35.35,35.38,35.28,35.32,106904.0,32.0724,32.0997,32.0089,32.0452,106904.0
2018-07-30 11:05:00,35.32,35.38,35.23,35.25,126825.0,32.0452,32.0997,31.9636,31.9817,126825.0
2018-07-30 11:10:00,35.24,35.3,35.17,35.23,184031.0,31.9726,32.0271,31.9091,31.9636,184031.0
2018-07-30 11:15:00,35.22,35.27,35.16,35.25,115148.0,31.9545,31.9999,31.9001,31.9817,115148.0
2018-07-30 11:20:00,35.25,35.37,35.23,35.34,108924.0,31.9817,32.0906,31.9636,32.0634,108924.0
2018-07-30 11:25:00,35.34,35.36,35.27,35.28,100921.0,32.0634,32.0815,31.9999,32.0089,100921.0
2018-07-30 11:30:00,35.29,35.35,35.28,35.35,87370.0,32.018,32.0724,32.0089,32.0724,87370.0
2018-07-30 11:35:00,35.35,35.35,35.25,35.28,114862.0,32.0724,32.0724,31.9817,32.0089,114862.0
2018-07-30 11:40:00,35.27,35.35,35.25,35.3,103635.0,31.9999,32.0724,31.9817,32.0271,103635.0
2018-07-30 11:45:00,35.3,35.32,35.24,35.27,93257.0,32.0271,32.0452,31.9726,31.9999,93257.0
2018-07-30 11:50:00,35.27,35.29,35.22,35.22,37610.0,31.9999,32.018,31.9545,31.9545,37610.0
2018-07-30 11:55:00,35.22,35.34,35.22,35.28,106915.0,31.9545,32.0634,31.9545,32.0089,106915.0
2018-07-30 12:00:00,35.28,35.32,35.26,35.3,102024.0,32.0089,32.0452,31.9908,32.0271,102024.0
2018-07-30 12:05:00,35.3,35.3,35.11,35.12,195449.0,32.0271,32.0271,31.8547,31.8638,195449.0
2018-07-30 12:10:00,35.12,35.16,35.04,35.13,181697.0,31.8638,31.9001,31.7912,31.8728,181697.0
2018-07-30 12:15:00,35.13,35.19,35.1,35.13,83986.0,31.8728,31.9273,31.8456,31.8728,83986.0
2018-07-30 12:20:00,35.14,35.19,35.13,35.17,131443.0,31.8819,31.9273,31.8728,31.9091,131443.0
2018-07-30 12:25:00,35.16,35.19,35.16,35.16,59037.0,31.9001,31.9273,31.9001,31.9001,59037.0
2018-07-30 12:30:00,35.16,35.17,35.07,35.11,87251.0,31.9001,31.9091,31.8184,31.8547,87251.0
2018-07-30 12:35:00,35.11,35.11,35.03,35.04,110038.0,31.8547,31.8547,31.7821,31.7912,110038.0
2018-07-30 12:40:00,35.04,35.06,35.0,35.04,423394.0,31.7912,31.8093,31.7549,31.7912,423394.0
2018-07-30 12:45:00,35.03,35.04,34.86,34.87,654758.0,31.7821,31.7912,31.6279,31.6369,654758.0
2018-07-30 12:50:00,34.88,35.03,34.87,35.0,92404.0,31.646,31.7821,31.6369,31.7549,92404.0
2018-07-30 12:55:00,35.0,35.05,34.99,35.03,80175.0,31.7549,31.8003,31.7458,31.7821,80175.0
2018-07-30 13:00:00,35.03,35.03,34.93,34.94,63227.0,31.7821,31.7821,31.6914,31.7005,63227.0
2018-07-30 13:05:00,34.93,35.06,34.93,35.05,116076.0,31.6914,31.8093,31.6914,31.8003,116076.0
2018-07-30 13:10:00,35.05,35.1,35.04,35.1,113269.0,31.8003,31.8456,31.7912,31.8456,113269.0
2018-07-30 13:15:00,35.09,35.12,35.03,35.03,81684.0,31.8365,31.8638,31.7821,31.7821,81684.0
2018-07-30 13:20:00,35.04,35.22,35.03,35.18,85922.0,31.7912,31.9545,31.7821,31.9182,85922.0
2018-07-30 13:25:00,35.18,35.24,35.16,35.22,49701.0,31.9182,31.9726,31.9001,31.9545,49701.0
2018-07-30 13:30:00,35.22,35.26,35.19,35.19,58630.0,31.9545,31.9908,31.9273,31.9273,58630.0
2018-07-30 13:35:00,35.19,35.2,35.16,35.2,72202.0,31.9273,31.9364,31.9001,31.9364,72202.0
2018-07-30 13:40:00,35.2,35.23,35.14,35.15,94687.0,31.9364,31.9636,31.8819,31.891,94687.0
2018-07-30 13:45:00,35.15,35.16,35.11,35.14,61247.0,31.891,31.9001,31.8547,31.8819,61247.0
2018-07-30 13:50:00,35.13,35.25,35.12,35.24,73944.0,31.8728,31.9817,31.8638,31.9726,73944.0
2018-07-30 13:55:00,35.23,35.27,35.22,35.24,81984.0,31.9636,31.9999,31.9545,31.9726,81984.0
2018-07-30 14:00:00,35.24,35.26,35.2,35.22,106586.0,31.9726,31.9908,31.9364,31.9545,106586.0
2018-07-30 14:05:00,35.23,35.26,35.21,35.23,98521.0,31.9636,31.9908,31.9454,31.9636,98521.0
2018-07-30 14:10:00,35.23,35.26,35.22,35.23,57966.0,31.9636,31.9908,31.9545,31.9636,57966.0
2018-07-30 14:15:00,35.22,35.28,35.2,35.24,74246.0,31.9545,32.0089,31.9364,31.9726,74246.0
2018-07-30 14:20:00,35.24,35.25,35.17,35.18,51915.0,31.9726,31.9817,31.9091,31.9182,51915.0
2018-07-30 14:25:00,35.18,35.23,35.17,35.23,60349.0,31.9182,31.9636,31.9091,31.9636,60349.0
2018-07-30 14:30:00,35.22,35.23,35.19,35.2,57457.0,31.9545,31.9636,31.9273,31.9364,57457.0
2018-07-30 14:35:00,35.2,35.26,35.17,35.18,142918.0,31.9364,31.9908,31.9091,31.9182,142918.0
2018-07-30 14:40:00,35.18,35.19,35.11,35.12,84123.0,31.9182,31.9273,31.8547,31.8638,84123.0
2018-07-30 14:45:00,35.11,35.18,35.1,35.16,60613.0,31.8547,31.9182,31.8456,31.9001,60613.0
2018-07-30 14:50:00,35.16,35.2,35.16,35.19,48137.0,31.9001,31.9364,31.9001,31.9273,48137.0
2018-07-30 14:55:00,35.2,35.21,35.15,35.18,70105.0,31.9364,31.9454,31.891,31.9182,70105.0
2018-07-30 15:00:00,35.18,35.23,35.17,35.19,61298.0,31.9182,31.9636,31.9091,31.9273,61298.0
2018-07-30 15:05:00,35.19,35.23,35.19,35.19,74912.0,31.9273,31.9636,31.9273,31.9273,74912.0
2018-07-30 15:10:00,35.2,35.2,35.12,35.15,52001.0,31.9364,31.9364,31.8638,31.891,52001.0
2018-07-30 15:15:00,35.15,35.17,35.14,35.16,44546.0,31.891,31.9091,31.8819,31.9001,44546.0
2018-07-30 15:20:00,35.17,35.21,35.14,35.18,75093.0,31.9091,31.9454,31.8819,31.9182,75093.0
2018-07-30 15:25:00,35.18,35.19,35.15,35.16,60496.0,31.9182,31.9273,31.891,31.9001,60496.0
2018-07-30 15:30:00,35.15,35.2,35.13,35.19,199081.0,31.891,31.9364,31.8728,31.9273,199081.0
2018-07-30 15:35:00,35.19,35.2,35.17,35.19,313250.0,31.9273,31.9364,31.9091,31.9273,313250.0
2018-07-30 15:40:00,35.19,35.19,35.14,35.16,78943.0,31.9273,31.9273,31.8819,31.9001,78943.0
2018-07-30 15:45:00,35.16,35.18,35.13,35.15,201956.0,31.9001,31.9182,31.8728,31.891,201956.0
2018-07-30 15:50:00,35.14,35.19,35.14,35.15,405230.0,31.8819,31.9273,31.8819,31.891,405230.0
2018-07-30 15:55:00,35.16,35.16,35.11,35.16,438278.0,31.9001,31.9001,31.8547,31.9001,438278.0
2018-07-31 09:30:00,35.19,35.46,34.9,35.45,994539.0,31.9273,32.1722,31.6642,32.1632,994539.0
2018-07-31 09:35:00,35.45,35.7,35.41,35.65,342434.0,32.1632,32.39,32.1269,32.3446,342434.0
2018-07-31 09:40:00,35.66,35.74,35.48,35.54,478206.0,32.3537,32.4263,32.1904,32.2448,478206.0
2018-07-31 09:45:00,35.5,35.6,35.46,35.53,177043.0,32.2085,32.2993,32.1722,32.2358,177043.0
2018-07-31 09:50:00,35.54,35.56,35.47,35.53,367212.0,32.2448,32.263,32.1813,32.2358,367212.0
2018-07-31 09:55:00,35.52,35.61,35.48,35.52,169111.0,32.2267,32.3083,32.1904,32.2267,169111.0
2018-07-31 10:00:00,35.52,35.57,35.4,35.53,155043.0,32.2267,32.272,32.1178,32.2358,155043.0
2018-07-31 10:05:00,35.53,35.56,35.47,35.52,225980.0,32.2358,32.263,32.1813,32.2267,225980.0
2018-07-31 10:10:00,35.52,35.54,35.38,35.38,114759.0,32.2267,32.2448,32.0997,32.0997,114759.0
2018-07-31 10:15:00,35.38,35.38,35.21,35.21,238998.0,32.0997,32.0997,31.9454,31.9454,238998.0
2018-07-31 10:20:00,35.21,35.22,35.06,35.17,292863.0,31.9454,31.9545,31.8093,31.9091,292863.0
2018-07-31 10:25:00,35.16,35.26,35.15,35.23,221406.0,31.9001,31.9908,31.891,31.9636,221406.0
2018-07-31 10:30:00,35.23,35.38,35.23,35.38,112535.0,31.9636,32.0997,31.9636,32.0997,112535.0
2018-07-31 10:35:00,35.37,35.44,35.36,35.41,85409.0,32.0906,32.1541,32.0815,32.1269,85409.0
2018-07-31 10:40:00,35.41,35.42,35.33,35.38,65228.0,32.1269,32.136,32.0543,32.0997,65228.0
2018-07-31 10:45:00,35.38,35.47,35.37,35.45,91467.0,32.0997,32.1813,32.0906,32.1632,91467.0
2018-07-31 10:50:00,35.45,35.46,35.35,35.35,60739.0,32.1632,32.1722,32.0724,32.0724,60739.0
2018-07-31 10:55:00,35.36,35.41,35.33,35.34,87213.0,32.0815,32.1269,32.0543,32.0634,87213.0
2018-07-31 11:00:00,35.34,35.39,35.33,35.39,47456.0,32.0634,32.1087,32.0543,32.1087,47456.0
2018-07-31 11:05:00,35.4,35.42,35.38,35.4,69324.0,32.1178,32.136,32.0997,32.1178,69324.0
2018-07-31 11:10:00,35.4,35.42,35.3,35.3,169012.0,32.1178,32.136,32.0271,32.0271,169012.0
2018-07-31 11:15:00,35.3,35.37,35.24,35.25,97919.0,32.0271,32.0906,31.9726,31.9817,97919.0
2018-07-31 11:20:00,35.24,35.29,35.2,35.21,171408.0,31.9726,32.018,31.9364,31.9454,171408.0
2018-07-31 11:25:00,35.2,35.27,35.2,35.27,267394.0,31.9364,31.9999,31.9364,31.9999,267394.0
2018-07-31 11:30:00,35.27,35.4,35.27,35.32,93808.0,31.9999,32.1178,31.9999,32.0452,93808.0
2018-07-31 11:35:00,35.32,35.4,35.28,35.39,126525.0,32.0452,32.1178,32.0089,32.1087,126525.0
2018-07-31 11:40:00,35.39,35.46,35.36,35.46,129191.0,32.1087,32.1722,32.0815,32.1722,129191.0
2018-07-31 11:45:00,35.46,35.57,35.46,35.54,140141.0,32.1722,32.272,32.1722,32.2448,140141.0
2018-07-31 11:50:00,35.55,35.57,35.54,35.54,134070.0,32.2539,32.272,32.2448,32.2448,134070.0
2018-07-31 11:55:00,35.55,35.57,35.51,35.57,131838.0,32.2539,32.272,32.2176,32.272,131838.0
2018-07-31 12:00:00,35.57,35.62,35.55,35.58,182282.0,32.272,32.3174,32.2539,32.2811,182282.0
2018-07-31 12:05:00,35.58,35.61,35.55,35.56,73760.0,32.2811,32.3083,32.2539,32.263,73760.0
2018-07-31 12:10:00,35.56,35.62,35.55,35.6,87106.0,32.263,32.3174,32.2539,32.2993,87106.0
2018-07-31 12:15:00,35.6,35.61,35.56,35.61,191875.0,32.2993,32.3083,32.263,32.3083,191875.0
2018-07-31 12:20:00,35.61,35.67,35.6,35.64,155744.0,32.3083,32.3628,32.2993,32.3356,155744.0
2018-07-31 12:25:00,35.63,35.63,35.57,35.63,66927.0,32.3265,32.3265,32.272,32.3265,66927.0
2018-07-31 12:30:00,35.62,35.62,35.53,35.58,55750.0,32.3174,32.3174,32.2358,32.2811,55750.0
2018-07-31 12:35:00,35.58,35.58,35.48,35.54,134634.0,32.2811,32.2811,32.1904,32.2448,134634.0
2018-07-31 12:40:00,35.54,35.55,35.49,35.53,59628.0,32.2448,32.2539,32.1995,32.2358,59628.0
2018-07-31 12:45:00,35.52,35.53,35.48,35.48,39531.0,32.2267,32.2358,32.1904,32.1904,39531.0
2018-07-31 12:50:00,35.49,35.53,35.49,35.5,60200.0,32.1995,32.2358,32.1995,32.2085,60200.0
2018-07-31 12:55:00,35.5,35.56,35.48,35.53,231870.0,32.2085,32.263,32.1904,32.2358,231870.0
2018-07-31 13:00:00,35.54,35.61,35.52,35.61,142557.0,32.2448,32.3083,32.2267,32.3083,142557.0
2018-07-31 13:05:00,35.6,35.61,35.51,35.57,90947.0,32.2993,32.3083,32.2176,32.272,90947.0
2018-07-31 13:10:00,35.58,35.61,35.55,35.57,55740.0,32.2811,32.3083,32.2539,32.272,55740.0
2018-07-31 13:15:00,35.57,35.61,35.55,35.59,40309.0,32.272,32.3083,32.2539,32.2902,40309.0
2018-07-31 13:20:00,35.59,35.61,35.57,35.6,58172.0,32.2902,32.3083,32.272,32.2993,58172.0
2018-07-31 13:25:00,35.61,35.63,35.59,35.6,97606.0,32.3083,32.3265,32.2902,32.2993,97606.0
2018-07-31 13:30:00,35.59,35.59,35.54,35.55,74497.0,32.2902,32.2902,32.2448,32.2539,74497.0
2018-07-31 13:35:00,35.55,35.57,35.53,35.56,36076.0,32.2539,32.272,32.2358,32.263,36076.0
2018-07-31 13:40:00,35.57,35.58,35.55,35.55,22310.0,32.272,32.2811,32.2539,32.2539,22310.0
2018-07-31 13:45:00,35.55,35.64,35.55,35.61,54493.0,32.2539,32.3356,32.2539,32.3083,54493.0
2018-07-31 13:50:00,35.61,35.63,35.57,35.58,63865.0,32.3083,32.3265,32.272,32.2811,63865.0
2018-07-31 13:55:00,35.59,35.6,35.54,35.58,52575.0,32.2902,32.2993,32.2448,32.2811,52575.0
2018-07-31 14:00:00,35.57,35.58,35.51,35.52,41897.0,32.272,32.2811,32.2176,32.2267,41897.0
2018-07-31 14:05:00,35.52,35.56,35.51,35.55,38130.0,32.2267,32.263,32.2176,32.2539,38130.0
2018-07-31 14:10:00,35.55,35.57,35.54,35.54,85947.0,32.2539,32.272,32.2448,32.2448,85947.0
2018-07-31 14:15:00,35.53,35.56,35.53,35.55,39085.0,32.2358,32.263,32.2358,32.2539,39085.0
2018-07-31 14:20:00,35.55,35.56,35.52,35.55,41001.0,32.2539,32.263,32.2267,32.2539,41001.0
2018-07-31 14:25:00,35.55,35.63,35.54,35.62,57985.0,32.2539,32.3265,32.2448,32.3174,57985.0
2018-07-31 14:30:00,35.62,35.64,35.6,35.64,36841.0,32.3174,32.3356,32.2993,32.3356,36841.0
2018-07-31 14:35:00,35.64,35.66,35.62,35.63,35686.0,32.3356,32.3537,32.3174,32.3265,35686.0
2018-07-31 14:40:00,35.62,35.68,35.61,35.67,54408.0,32.3174,32.3718,32.3083,32.3628,54408.0
2018-07-31 14:45:00,35.66,35.67,35.61,35.62,51026.0,32.3537,32.3628,32.3083,32.3174,51026.0
2018-07-31 14:50:00,35.61,35.62,35.57,35.58,111178.0,32.3083,32.3174,32.272,32.2811,111178.0
2018-07-31 14:55:00,35.58,35.67,35.57,35.67,130345.0,32.2811,32.3628,32.272,32.3628,130345.0
2018-07-31 15:00:00,35.67,35.67,35.64,35.66,69963.0,32.3628,32.3628,32.3356,32.3537,69963.0
2018-07-31 15:05:00,35.66,35.68,35.64,35.65,61045.0,32.3537,32.3718,32.3356,32.3446,61045.0
2018-07-31 15:10:00,35.65,35.75,35.65,35.74,110819.0,32.3446,32.4354,32.3446,32.4263,110819.0
2018-07-31 15:15:00,35.75,35.75,35.69,35.72,87668.0,32.4354,32.4354,32.3809,32.4081,87668.0
2018-07-31 15:20:00,35.72,35.77,35.71,35.77,104290.0,32.4081,32.4535,32.3991,32.4535,104290.0
2018-07-31 15:25:00,35.78,35.83,35.77,35.8,319712.0,32.4626,32.5079,32.4535,32.4807,319712.0
2018-07-31 15:30:00,35.8,35.87,35.8,35.85,160035.0,32.4807,32.5442,32.4807,32.5261,160035.0
2018-07-31 15:35:00,35.84,35.89,35.83,35.84,138476.0,32.517,32.5624,32.5079,32.517,138476.0
2018-07-31 15:40:00,35.84,35.89,35.81,35.83,793024.0,32.517,32.5624,32.4898,32.5079,793024.0
2018-07-31 15:45:00,35.83,35.84,35.68,35.68,343483.0,32.5079,32.517,32.3718,32.3718,343483.0
2018-07-31 15:50:00,35.69,35.76,35.69,35.73,261223.0,32.3809,32.4444,32.3809,32.4172,261223.0
2018-07-31 15:55:00,35.73,35.87,35.71,35.86,647388.0,32.4172,32.5442,32.3991,32.5352,647388.0
2018-08-01 09:30:00,35.58,35.85,35.56,35.73,592422.0,32.2811,32.5261,32.263,32.4172,592422.0
2018-08-01 09:35:00,35.72,35.79,35.64,35.71,198728.0,32.4081,32.4716,32.3356,32.3991,198728.0
2018-08-01 09:40:00,35.71,36.18,35.66,36.07,511990.0,32.3991,32.8255,32.3537,32.7257,511990.0
2018-08-01 09:45:00,36.05,36.3,36.0,36.29,395474.0,32.7075,32.9344,32.6622,32.9253,395474.0
2018-08-01 09:50:00,36.29,36.55,36.29,36.52,517257.0,32.9253,33.1612,32.9253,33.134,517257.0
2018-08-01 09:55:00,36.52,36.58,36.47,36.5,328989.0,33.134,33.1884,33.0886,33.1158,328989.0
2018-08-01 10:00:00,36.49,36.53,36.28,36.34,181621.0,33.1067,33.143,32.9162,32.9707,181621.0
2018-08-01 10:05:00,36.34,36.53,36.33,36.51,152155.0,32.9707,33.143,32.9616,33.1249,152155.0
2018-08-01 10:10:00,36.51,36.75,36.49,36.75,332519.0,33.1249,33.3426,33.1067,33.3426,332519.0
2018-08-01 10:15:00,36.74,36.81,36.61,36.72,355105.0,33.3336,33.3971,33.2156,33.3154,355105.0
2018-08-01 10:20:00,36.71,36.83,36.7,36.71,267763.0,33.3063,33.4152,33.2973,33.3063,267763.0
2018-08-01 10:25:00,36.7,36.77,36.62,36.7,214847.0,33.2973,33.3608,33.2247,33.2973,214847.0
2018-08-01 10:30:00,36.71,36.73,36.51,36.59,120160.0,33.3063,33.3245,33.1249,33.1975,120160.0
2018-08-01 10:35:00,36.59,36.67,36.55,36.65,144228.0,33.1975,33.2701,33.1612,33.2519,144228.0
2018-08-01 10:40:00,36.65,36.68,36.59,36.66,101591.0,33.2519,33.2791,33.1975,33.261,101591.0
2018-08-01 10:45:00,36.66,36.89,36.65,36.85,260916.0,33.261,33.4697,33.2519,33.4334,260916.0
2018-08-01 10:50:00,36.85,36.87,36.72,36.76,252793.0,33.4334,33.4515,33.3154,33.3517,252793.0
2018-08-01 10:55:00,36.76,36.76,36.63,36.64,143239.0,33.3517,33.3517,33.2338,33.2428,143239.0
2018-08-01 11:00:00,36.65,36.67,36.56,36.59,94949.0,33.2519,33.2701,33.1703,33.1975,94949.0
2018-08-01 11:05:00,36.57,36.58,36.47,36.57,149020.0,33.1793,33.1884,33.0886,33.1793,149020.0
2018-08-01 11:10:00,36.57,36.62,36.44,36.47,120251.0,33.1793,33.2247,33.0614,33.0886,120251.0
2018-08-01 11:15:00,36.47,36.53,36.38,36.39,84635.0,33.0886,33.143,33.0069,33.016,84635.0
2018-08-01 11:20:00,36.39,36.4,36.34,36.37,67923.0,33.016,33.0251,32.9707,32.9979,67923.0
2018-08-01 11:25:00,36.37,36.4,36.31,36.38,132860.0,32.9979,33.0251,32.9434,33.0069,132860.0
2018-08-01 11:30:00,36.38,36.4,36.17,36.18,261124.0,33.0069,33.0251,32.8164,32.8255,261124.0
2018-08-01 11:35:00,36.18,36.2,36.03,36.1,188145.0,32.8255,32.8436,32.6894,32.7529,188145.0
2018-08-01 11:40:00,36.1,36.12,36.03,36.11,117789.0,32.7529,32.7711,32.6894,32.762,117789.0
2018-08-01 11:45:00,36.12,36.21,36.12,36.18,184554.0,32.7711,32.8527,32.7711,32.8255,184554.0
2018-08-01 11:50:00,36.18,36.2,36.06,36.2,79707.0,32.8255,32.8436,32.7166,32.8436,79707.0
2018-08-01 11:55:00,36.19,36.22,36.15,36.2,89797.0,32.8346,32.8618,32.7983,32.8436,89797.0
2018-08-01 12:00:00,36.2,36.25,36.13,36.22,112250.0,32.8436,32.889,32.7801,32.8618,112250.0
2018-08-01 12:05:00,36.22,36.22,36.15,36.16,79597.0,32.8618,32.8618,32.7983,32.8073,79597.0
2018-08-01 12:10:00,36.16,36.21,36.13,36.19,116552.0,32.8073,32.8527,32.7801,32.8346,116552.0
2018-08-01 12:15:00,36.19,36.25,36.18,36.23,69485.0,32.8346,32.889,32.8255,32.8709,69485.0
2018-08-01 12:20:00,36.23,36.23,36.13,36.16,86443.0,32.8709,32.8709,32.7801,32.8073,86443.0
2018-08-01 12:25:00,36.15,36.18,36.11,36.17,41478.0,32.7983,32.8255,32.762,32.8164,41478.0
2018-08-01 12:30:00,36.16,36.2,36.13,36.19,57469.0,32.8073,32.8436,32.7801,32.8346,57469.0
2018-08-01 12:35:00,36.18,36.18,36.12,36.16,69855.0,32.8255,32.8255,32.7711,32.8073,69855.0
2018-08-01 12:40:00,36.15,36.23,36.14,36.22,54645.0,32.7983,32.8709,32.7892,32.8618,54645.0
2018-08-01 12:45:00,36.23,36.25,36.2,36.24,58754.0,32.8709,32.889,32.8436,32.8799,58754.0
2018-08-01 12:50:00,36.23,36.29,36.21,36.24,107019.0,32.8709,32.9253,32.8527,32.8799,107019.0
2018-08-01 12:55:00,36.24,36.25,36.21,36.21,119028.0,32.8799,32.889,32.8527,32.8527,119028.0
2018-08-01 13:00:00,36.21,36.23,36.19,36.22,44010.0,32.8527,32.8709,32.8346,32.8618,44010.0
2018-08-01 13:05:00,36.22,36.24,36.21,36.23,112614.0,32.8618,32.8799,32.8527,32.8709,112614.0
2018-08-01 13:10:00,36.22,36.24,36.19,36.2,41778.0,32.8618,32.8799,32.8346,32.8436,41778.0
2018-08-01 13:15:00,36.19,36.28,36.19,36.28,60671.0,32.8346,32.9162,32.8346,32.9162,60671.0
2018-08-01 13:20:00,36.28,36.4,36.28,36.36,147623.0,32.9162,33.0251,32.9162,32.9888,147623.0
2018-08-01 13:25:00,36.36,36.37,36.24,36.25,69813.0,32.9888,32.9979,32.8799,32.889,69813.0
2018-08-01 13:30:00,36.24,36.28,36.22,36.22,42494.0,32.8799,32.9162,32.8618,32.8618,42494.0
2018-08-01 13:35:00,36.23,36.24,36.2,36.2,109585.0,32.8709,32.8799,32.8436,32.8436,109585.0
2018-08-01 13:40:00,36.2,36.21,36.17,36.2,55476.0,32.8436,32.8527,32.8164,32.8436,55476.0
2018-08-01 13:45:00,36.2,36.22,36.2,36.2,46639.0,32.8436,32.8618,32.8436,32.8436,46639.0
2018-08-01 13:50:00,36.2,36.25,36.2,36.23,52584.0,32.8436,32.889,32.8436,32.8709,52584.0
2018-08-01 13:55:00,36.23,36.25,36.17,36.18,50158.0,32.8709,32.889,32.8164,32.8255,50158.0
2018-08-01 14:00:00,36.16,36.23,36.15,36.17,47249.0,32.8073,32.8709,32.7983,32.8164,47249.0
2018-08-01 14:05:00,36.17,36.17,36.12,36.13,47543.0,32.8164,32.8164,32.7711,32.7801,47543.0
2018-08-01 14:10:00,36.13,36.19,36.08,36.15,125519.0,32.7801,32.8346,32.7348,32.7983,125519.0
2018-08-01 14:15:00,36.15,36.22,36.14,36.19,45990.0,32.7983,32.8618,32.7892,32.8346,45990.0
2018-08-01 14:20:00,36.19,36.22,36.16,36.21,38772.0,32.8346,32.8618,32.8073,32.8527,38772.0
2018-08-01 14:25:00,36.21,36.22,36.17,36.22,34151.0,32.8527,32.8618,32.8164,32.8618,34151.0
2018-08-01 14:30:00,36.21,36.24,36.16,36.21,49032.0,32.8527,32.8799,32.8073,32.8527,49032.0
2018-08-01 14:35:00,36.2,36.21,36.15,36.19,60071.0,32.8436,32.8527,32.7983,32.8346,60071.0
2018-08-01 14:40:00,36.2,36.25,36.2,36.23,43803.0,32.8436,32.889,32.8436,32.8709,43803.0
2018-08-01 14:45:00,36.23,36.27,36.23,36.26,75765.0,32.8709,32.9071,32.8709,32.8981,75765.0
2018-08-01 14:50:00,36.26,36.29,36.26,36.28,52414.0,32.8981,32.9253,32.8981,32.9162,52414.0
2018-08-01 14:55:00,36.29,36.32,36.28,36.31,77136.0,32.9253,32.9525,32.9162,32.9434,77136.0
2018-08-01 15:00:00,36.31,36.38,36.29,36.33,85526.0,32.9434,33.0069,32.9253,32.9616,85526.0
2018-08-01 15:05:00,36.32,36.37,36.3,36.33,145639.0,32.9525,32.9979,32.9344,32.9616,145639.0
2018-08-01 15:10:00,36.33,36.34,36.29,36.3,65536.0,32.9616,32.9707,32.9253,32.9344,65536.0
2018-08-01 15:15:00,36.3,36.32,36.29,36.3,51693.0,32.9344,32.9525,32.9253,32.9344,51693.0
2018-08-01 15:20:00,36.3,36.32,36.29,36.3,67691.0,32.9344,32.9525,32.9253,32.9344,67691.0
2018-08-01 15:25:00,36.3,36.38,36.3,36.38,150382.0,32.9344,33.0069,32.9344,33.0069,150382.0
2018-08-01 15:30:00,36.39,36.43,36.37,36.4,272721.0,33.016,33.0523,32.9979,33.0251,272721.0
2018-08-01 15:35:00,36.4,36.43,36.39,36.43,195769.0,33.0251,33.0523,33.016,33.0523,195769.0
2018-08-01 15:40:00,36.42,36.5,36.4,36.5,284199.0,33.0432,33.1158,33.0251,33.1158,284199.0
2018-08-01 15:45:00,36.49,36.52,36.4,36.41,319610.0,33.1067,33.134,33.0251,33.0342,319610.0
2018-08-01 15:50:00,36.4,36.42,36.29,36.3,291383.0,33.0251,33.0432,32.9253,32.9344,291383.0
2018-08-01 15:55:00,36.3,36.33,36.25,36.29,516226.0,32.9344,32.9616,32.889,32.9253,516226.0
2018-08-02 09:30:00,35.41,35.65,35.4,35.64,764235.0,32.1269,32.3446,32.1178,32.3356,764235.0
2018-08-02 09:35:00,35.65,35.89,35.57,35.84,346417.0,32.3446,32.5624,32.272,32.517,346417.0
2018-08-02 09:40:00,35.83,35.94,35.77,35.87,232728.0,32.5079,32.6077,32.4535,32.5442,232728.0
2018-08-02 09:45:00,35.87,35.92,35.65,35.7,204936.0,32.5442,32.5896,32.3446,32.39,204936.0
2018-08-02 09:50:00,35.7,35.87,35.67,35.87,217389.0,32.39,32.5442,32.3628,32.5442,217389.0
2018-08-02 09:55:00,35.87,35.87,35.63,35.68,748300.0,32.5442,32.5442,32.3265,32.3718,748300.0
2018-08-02 10:00:00,35.68,35.81,35.67,35.71,227644.0,32.3718,32.4898,32.3628,32.3991,227644.0
2018-08-02 10:05:00,35.71,35.79,35.58,35.6,181953.0,32.3991,32.4716,32.2811,32.2993,181953.0
2018-08-02 10:10:00,35.61,35.62,35.45,35.49,193532.0,32.3083,32.3174,32.1632,32.1995,193532.0
2018-08-02 10:15:00,35.48,35.51,35.35,35.47,245316.0,32.1904,32.2176,32.0724,32.1813,245316.0
2018-08-02 10:20:00,35.47,35.53,35.41,35.41,187091.0,32.1813,32.2358,32.1269,32.1269,187091.0
2018-08-02 10:25:00,35.41,35.44,35.3,35.3,217137.0,32.1269,32.1541,32.0271,32.0271,217137.0
2018-08-02 10:30:00,35.3,35.33,35.19,35.2,468111.0,32.0271,32.0543,31.9273,31.9364,468111.0
2018-08-02 10:35:00,35.2,35.25,35.13,35.22,528142.0,31.9364,31.9817,31.8728,31.9545,528142.0
2018-08-02 10:40:00,35.21,35.27,35.2,35.23,231773.0,31.9454,31.9999,31.9364,31.9636,231773.0
2018-08-02 10:45:00,35.23,35.37,35.19,35.36,185678.0,31.9636,32.0906,31.9273,32.0815,185678.0
2018-08-02 10:50:00,35.36,35.42,35.27,35.3,193474.0,32.0815,32.136,31.9999,32.0271,193474.0
2018-08-02 10:55:00,35.3,35.31,35.21,35.22,94120.0,32.0271,32.0362,31.9454,31.9545,94120.0
2018-08-02 11:00:00,35.22,35.27,35.16,35.18,140189.0,31.9545,31.9999,31.9001,31.9182,140189.0
2018-08-02 11:05:00,35.18,35.31,35.18,35.28,105755.0,31.9182,32.0362,31.9182,32.0089,105755.0
2018-08-02 11:10:00,35.28,35.41,35.26,35.4,156908.0,32.0089,32.1269,31.9908,32.1178,156908.0
2018-08-02 11:15:00,35.4,35.56,35.4,35.52,112806.0,32.1178,32.263,32.1178,32.2267,112806.0
2018-08-02 11:20:00,35.52,35.56,35.46,35.48,116792.0,32.2267,32.263,32.1722,32.1904,116792.0
2018-08-02 11:25:00,35.48,35.52,35.46,35.48,90273.0,32.1904,32.2267,32.1722,32.1904,90273.0
2018-08-02 11:30:00,35.49,35.59,35.49,35.56,120430.0,32.1995,32.2902,32.1995,32.263,120430.0
2018-08-02 11:35:00,35.56,35.59,35.55,35.57,71867.0,32.263,32.2902,32.2539,32.272,71867.0
2018-08-02 11:40:00,35.57,35.65,35.55,35.62,105660.0,32.272,32.3446,32.2539,32.3174,105660.0
2018-08-02 11:45:00,35.62,35.71,35.61,35.66,83828.0,32.3174,32.3991,32.3083,32.3537,83828.0
2018-08-02 11:50:00,35.65,35.67,35.59,35.59,63684.0,32.3446,32.3628,32.2902,32.2902,63684.0
2018-08-02 11:55:00,35.59,35.63,35.57,35.61,53784.0,32.2902,32.3265,32.272,32.3083,53784.0
2018-08-02 12:00:00,35.6,35.61,35.56,35.58,49855.0,32.2993,32.3083,32.263,32.2811,49855.0
2018-08-02 12:05:00,35.59,35.74,35.58,35.73,78913.0,32.2902,32.4263,32.2811,32.4172,78913.0
2018-08-02 12:10:00,35.73,35.74,35.68,35.71,51683.0,32.4172,32.4263,32.3718,32.3991,51683.0
2018-08-02 12:15:00,35.72,35.77,35.71,35.75,87288.0,32.4081,32.4535,32.3991,32.4354,87288.0
2018-08-02 12:20:00,35.74,35.8,35.72,35.77,57273.0,32.4263,32.4807,32.4081,32.4535,57273.0
2018-08-02 12:25:00,35.77,35.87,35.76,35.86,109104.0,32.4535,32.5442,32.4444,32.5352,109104.0
2018-08-02 12:30:00,35.86,35.87,35.78,35.86,64125.0,32.5352,32.5442,32.4626,32.5352,64125.0
2018-08-02 12:35:00,35.86,35.9,35.83,35.85,74640.0,32.5352,32.5714,32.5079,32.5261,74640.0
2018-08-02 12:40:00,35.85,35.91,35.85,35.89,65069.0,32.5261,32.5805,32.5261,32.5624,65069.0
2018-08-02 12:45:00,35.9,35.92,35.85,35.85,54456.0,32.5714,32.5896,32.5261,32.5261,54456.0
2018-08-02 12:50:00,35.85,35.86,35.78,35.79,80538.0,32.5261,32.5352,32.4626,32.4716,80538.0
2018-08-02 12:55:00,35.8,35.86,35.78,35.83,76836.0,32.4807,32.5352,32.4626,32.5079,76836.0
2018-08-02 13:00:00,35.83,35.91,35.83,35.91,65298.0,32.5079,32.5805,32.5079,32.5805,65298.0
2018-08-02 13:05:00,35.91,36.0,35.9,36.0,88634.0,32.5805,32.6622,32.5714,32.6622,88634.0
2018-08-02 13:10:00,36.0,36.01,35.92,35.93,155074.0,32.6622,32.6713,32.5896,32.5987,155074.0
2018-08-02 13:15:00,35.93,36.0,35.92,35.97,63576.0,32.5987,32.6622,32.5896,32.635,63576.0
2018-08-02 13:20:00,35.97,36.02,35.95,35.98,103182.0,32.635,32.6803,32.6168,32.644,103182.0
2018-08-02 13:25:00,35.98,35.99,35.95,35.96,41269.0,32.644,32.6531,32.6168,32.6259,41269.0
2018-08-02 13:30:00,35.96,36.02,35.96,36.02,65229.0,32.6259,32.6803,32.6259,32.6803,65229.0
2018-08-02 13:35:00,36.02,36.03,35.97,35.98,59201.0,32.6803,32.6894,32.635,32.644,59201.0
2018-08-02 13:40:00,35.97,36.01,35.97,36.0,49925.0,32.635,32.6713,32.635,32.6622,49925.0
2018-08-02 13:45:00,36.0,36.05,36.0,36.04,50363.0,32.6622,32.7075,32.6622,32.6985,50363.0
2018-08-02 13:50:00,36.04,36.04,35.98,35.99,39014.0,32.6985,32.6985,32.644,32.6531,39014.0
2018-08-02 13:55:00,35.99,36.04,35.98,36.02,45584.0,32.6531,32.6985,32.644,32.6803,45584.0
2018-08-02 14:00:00,36.01,36.15,36.0,36.14,134476.0,32.6713,32.7983,32.6622,32.7892,134476.0
2018-08-02 14:05:00,36.14,36.22,36.13,36.18,110461.0,32.7892,32.8618,32.7801,32.8255,110461.0
2018-08-02 14:10:00,36.18,36.2,36.16,36.18,42004.0,32.8255,32.8436,32.8073,32.8255,42004.0
2018-08-02 14:15:00,36.18,36.19,36.08,36.09,85441.0,32.8255,32.8346,32.7348,32.7438,85441.0
2018-08-02 14:20:00,36.1,36.17,36.09,36.17,57018.0,32.7529,32.8164,32.7438,32.8164,57018.0
2018-08-02 14:25:00,36.17,36.23,36.15,36.22,265949.0,32.8164,32.8709,32.7983,32.8618,265949.0
2018-08-02 14:30:00,36.22,36.27,36.21,36.26,138048.0,32.8618,32.9071,32.8527,32.8981,138048.0
2018-08-02 14:35:00,36.25,36.28,36.22,36.23,47947.0,32.889,32.9162,32.8618,32.8709,47947.0
2018-08-02 14:40:00,36.22,36.25,36.17,36.18,60772.0,32.8618,32.889,32.8164,32.8255,60772.0
2018-08-02 14:45:00,36.18,36.22,36.17,36.21,111996.0,32.8255,32.8618,32.8164,32.8527,111996.0
2018-08-02 14:50:00,36.21,36.31,36.21,36.3,227488.0,32.8527,32.9434,32.8527,32.9344,227488.0
2018-08-02 14:55:00,36.29,36.34,36.26,36.3,85064.0,32.9253,32.9707,32.8981,32.9344,85064.0
2018-08-02 15:00:00,36.31,36.31,36.23,36.26,52056.0,32.9434,32.9434,32.8709,32.8981,52056.0
2018-08-02 15:05:00,36.26,36.27,36.23,36.23,48744.0,32.8981,32.9071,32.8709,32.8709,48744.0
2018-08-02 15:10:00,36.23,36.26,36.19,36.26,69874.0,32.8709,32.8981,32.8346,32.8981,69874.0
2018-08-02 15:15:00,36.26,36.32,36.24,36.32,103283.0,32.8981,32.9525,32.8799,32.9525,103283.0
2018-08-02 15:20:00,36.32,36.32,36.25,36.26,52814.0,32.9525,32.9525,32.889,32.8981,52814.0
2018-08-02 15:25:00,36.26,36.26,36.23,36.25,59144.0,32.8981,32.8981,32.8709,32.889,59144.0
2018-08-02 15:30:00,36.25,36.25,36.2,36.23,81395.0,32.889,32.889,32.8436,32.8709,81395.0
2018-08-02 15:35:00,36.23,36.25,36.21,36.23,68961.0,32.8709,32.889,32.8527,32.8709,68961.0
2018-08-02 15:40:00,36.23,36.32,36.22,36.32,108709.0,32.8709,32.9525,32.8618,32.9525,108709.0
2018-08-02 15:45:00,36.31,36.33,36.28,36.3,137701.0,32.9434,32.9616,32.9162,32.9344,137701.0
2018-08-02 15:50:00,36.3,36.31,36.25,36.29,156568.0,32.9344,32.9434,32.889,32.9253,156568.0
2018-08-02 15:55:00,36.29,36.32,36.27,36.28,348717.0,32.9253,32.9525,32.9071,32.9162,348717.0
2018-08-03 09:30:00,36.48,36.72,36.38,36.57,395979.0,33.0977,33.3154,33.0069,33.1793,395979.0
2018-08-03 09:35:00,36.55,36.59,36.26,36.4,237404.0,33.1612,33.1975,32.8981,33.0251,237404.0
2018-08-03 09:40:00,36.4,36.45,36.25,36.28,189545.0,33.0251,33.0705,32.889,32.9162,189545.0
2018-08-03 09:45:00,36.29,36.33,36.03,36.06,190913.0,32.9253,32.9616,32.6894,32.7166,190913.0
2018-08-03 09:50:00,36.05,36.16,35.95,35.98,237081.0,32.7075,32.8073,32.6168,32.644,237081.0
2018-08-03 09:55:00,35.98,36.04,35.81,36.04,200014.0,32.644,32.6985,32.4898,32.6985,200014.0
2018-08-03 10:00:00,36.03,36.11,35.97,36.04,86091.0,32.6894,32.762,32.635,32.6985,86091.0
2018-08-03 10:05:00,36.04,36.05,35.97,36.05,106473.0,32.6985,32.7075,32.635,32.7075,106473.0
2018-08-03 10:10:00,36.05,36.11,36.0,36.03,76418.0,32.7075,32.762,32.6622,32.6894,76418.0
2018-08-03 10:15:00,36.04,36.06,35.99,36.05,52255.0,32.6985,32.7166,32.6531,32.7075,52255.0
2018-08-03 10:20:00,36.05,36.05,35.97,35.98,56191.0,32.7075,32.7075,32.635,32.644,56191.0
2018-08-03 10:25:00,35.98,36.17,35.97,36.14,106049.0,32.644,32.8164,32.635,32.7892,106049.0
2018-08-03 10:30:00,36.13,36.19,36.09,36.18,154548.0,32.7801,32.8346,32.7438,32.8255,154548.0
2018-08-03 10:35:00,36.18,36.2,36.12,36.14,64288.0,32.8255,32.8436,32.7711,32.7892,64288.0
2018-08-03 10:40:00,36.15,36.18,36.08,36.1,36516.0,32.7983,32.8255,32.7348,32.7529,36516.0
2018-08-03 10:45:00,36.1,36.15,36.04,36.15,46081.0,32.7529,32.7983,32.6985,32.7983,46081.0
2018-08-03 10:50:00,36.15,36.15,36.04,36.07,78056.0,32.7983,32.7983,32.6985,32.7257,78056.0
2018-08-03 10:55:00,36.08,36.14,36.04,36.12,49119.0,32.7348,32.7892,32.6985,32.7711,49119.0
2018-08-03 11:00:00,36.11,36.13,36.0,36.05,56360.0,32.762,32.7801,32.6622,32.7075,56360.0
2018-08-03 11:05:00,36.06,36.07,36.02,36.07,33685.0,32.7166,32.7257,32.6803,32.7257,33685.0
2018-08-03 11:10:00,36.08,36.14,36.07,36.13,35939.0,32.7348,32.7892,32.7257,32.7801,35939.0
2018-08-03 11:15:00,36.12,36.18,36.12,36.15,82272.0,32.7711,32.8255,32.7711,32.7983,82272.0
2018-08-03 11:20:00,36.15,36.2,36.14,36.16,51652.0,32.7983,32.8436,32.7892,32.8073,51652.0
2018-08-03 11:25:00,36.16,36.27,36.16,36.26,79351.0,32.8073,32.9071,32.8073,32.8981,79351.0
2018-08-03 11:30:00,36.26,36.3,36.18,36.3,67008.0,32.8981,32.9344,32.8255,32.9344,67008.0
2018-08-03 11:35:00,36.3,36.36,36.28,36.32,131728.0,32.9344,32.9888,32.9162,32.9525,131728.0
2018-08-03 11:40:00,36.32,36.44,36.31,36.41,99241.0,32.9525,33.0614,32.9434,33.0342,99241.0
2018-08-03 11:45:00,36.41,36.47,36.39,36.43,67714.0,33.0342,33.0886,33.016,33.0523,67714.0
2018-08-03 11:50:00,36.42,36.43,36.38,36.41,52427.0,33.0432,33.0523,33.0069,33.0342,52427.0
2018-08-03 11:55:00,36.4,36.41,36.27,36.27,57033.0,33.0251,33.0342,32.9071,32.9071,57033.0
2018-08-03 12:00:00,36.27,36.33,36.26,36.29,65285.0,32.9071,32.9616,32.8981,32.9253,65285.0
2018-08-03 12:05:00,36.29,36.3,36.25,36.27,40554.0,32.9253,32.9344,32.889,32.9071,40554.0
2018-08-03 12:10:00,36.27,36.31,36.26,36.3,40639.0,32.9071,32.9434,32.8981,32.9344,40639.0
2018-08-03 12:15:00,36.3,36.37,36.29,36.32,53697.0,32.9344,32.9979,32.9253,32.9525,53697.0
2018-08-03 12:20:00,36.32,36.32,36.25,36.25,33198.0,32.9525,32.9525,32.889,32.889,33198.0
2018-08-03 12:25:00,36.25,36.25,36.17,36.18,41509.0,32.889,32.889,32.8164,32.8255,41509.0
2018-08-03 12:30:00,36.18,36.2,36.13,36.2,51820.0,32.8255,32.8436,32.7801,32.8436,51820.0
2018-08-03 12:35:00,36.2,36.21,36.16,36.18,33998.0,32.8436,32.8527,32.8073,32.8255,33998.0
2018-08-03 12:40:00,36.19,36.19,36.11,36.12,25488.0,32.8346,32.8346,32.762,32.7711,25488.0
2018-08-03 12:45:00,36.11,36.11,36.02,36.04,83467.0,32.762,32.762,32.6803,32.6985,83467.0
2018-08-03 12:50:00,36.04,36.06,36.0,36.01,50330.0,32.6985,32.7166,32.6622,32.6713,50330.0
2018-08-03 12:55:00,36.02,36.06,36.0,36.03,48583.0,32.6803,32.7166,32.6622,32.6894,48583.0
2018-08-03 13:00:00,36.03,36.04,35.99,36.02,107489.0,32.6894,32.6985,32.6531,32.6803,107489.0
2018-08-03 13:05:00,36.02,36.03,35.98,36.0,93312.0,32.6803,32.6894,32.644,32.6622,93312.0
2018-08-03 13:10:00,36.0,36.08,35.99,36.06,52836.0,32.6622,32.7348,32.6531,32.7166,52836.0
2018-08-03 13:15:00,36.06,36.06,36.01,36.01,31620.0,32.7166,32.7166,32.6713,32.6713,31620.0
2018-08-03 13:20:00,36.02,36.04,36.01,36.04,28251.0,32.6803,32.6985,32.6713,32.6985,28251.0
2018-08-03 13:25:00,36.04,36.05,35.99,36.05,67280.0,32.6985,32.7075,32.6531,32.7075,67280.0
2018-08-03 13:30:00,36.05,36.1,36.0,36.07,255547.0,32.7075,32.7529,32.6622,32.7257,255547.0
2018-08-03 13:35:00,36.06,36.13,36.04,36.12,22438.0,32.7166,32.7801,32.6985,32.7711,22438.0
2018-08-03 13:40:00,36.12,36.17,36.12,36.15,38264.0,32.7711,32.8164,32.7711,32.7983,38264.0
2018-08-03 13:45:00,36.14,36.17,36.12,36.16,19182.0,32.7892,32.8164,32.7711,32.8073,19182.0
2018-08-03 13:50:00,36.16,36.17,36.13,36.15,31087.0,32.8073,32.8164,32.7801,32.7983,31087.0
2018-08-03 13:55:00,36.15,36.15,36.11,36.13,38289.0,32.7983,32.7983,32.762,32.7801,38289.0
2018-08-03 14:00:00,36.13,36.14,36.08,36.09,14932.0,32.7801,32.7892,32.7348,32.7438,14932.0
2018-08-03 14:05:00,36.09,36.11,36.06,36.07,29079.0,32.7438,32.762,32.7166,32.7257,29079.0
2018-08-03 14:10:00,36.08,36.09,36.04,36.04,15451.0,32.7348,32.7438,32.6985,32.6985,15451.0
2018-08-03 14:15:00,36.05,36.09,36.04,36.08,12550.0,32.7075,32.7438,32.6985,32.7348,12550.0
2018-08-03 14:20:00,36.09,36.1,36.05,36.06,19007.0,32.7438,32.7529,32.7075,32.7166,19007.0
2018-08-03 14:25:00,36.06,36.09,36.05,36.08,20564.0,32.7166,32.7438,32.7075,32.7348,20564.0
2018-08-03 14:30:00,36.09,36.1,36.03,36.04,32049.0,32.7438,32.7529,32.6894,32.6985,32049.0
2018-08-03 14:35:00,36.04,36.05,36.01,36.03,25486.0,32.6985,32.7075,32.6713,32.6894,25486.0
2018-08-03 14:40:00,36.03,36.04,36.02,36.04,31685.0,32.6894,32.6985,32.6803,32.6985,31685.0
2018-08-03 14:45:00,36.03,36.05,36.01,36.04,35099.0,32.6894,32.7075,32.6713,32.6985,35099.0
2018-08-03 14:50:00,36.04,36.04,36.0,36.01,36332.0,32.6985,32.6985,32.6622,32.6713,36332.0
2018-08-03 14:55:00,36.01,36.05,35.98,36.05,69263.0,32.6713,32.7075,32.644,32.7075,69263.0
2018-08-03 15:00:00,36.05,36.12,36.04,36.11,39467.0,32.7075,32.7711,32.6985,32.762,39467.0
2018-08-03 15:05:00,36.11,36.12,36.09,36.11,37856.0,32.762,32.7711,32.7438,32.762,37856.0
2018-08-03 15:10:00,36.11,36.13,36.09,36.1,25088.0,32.762,32.7801,32.7438,32.7529,25088.0
2018-08-03 15:15:00,36.11,36.12,36.07,36.07,24037.0,32.762,32.7711,32.7257,32.7257,24037.0
2018-08-03 15:20:00,36.08,36.12,36.07,36.1,29658.0,32.7348,32.7711,32.7257,32.7529,29658.0
2018-08-03 15:25:00,36.1,36.14,36.1,36.11,30051.0,32.7529,32.7892,32.7529,32.762,30051.0
2018-08-03 15:30:00,36.11,36.12,36.07,36.12,43398.0,32.762,32.7711,32.7257,32.7711,43398.0
2018-08-03 15:35:00,36.12,36.18,36.11,36.15,49279.0,32.7711,32.8255,32.762,32.7983,49279.0
2018-08-03 15:40:00,36.14,36.16,36.13,36.15,50157.0,32.7892,32.8073,32.7801,32.7983,50157.0
2018-08-03 15:45:00,36.15,36.17,36.11,36.12,72118.0,32.7983,32.8164,32.762,32.7711,72118.0
2018-08-03 15:50:00,36.12,36.2,36.11,36.15,207863.0,32.7711,32.8436,32.762,32.7983,207863.0
2018-08-03 15:55:00,36.14,36.18,36.12,36.17,277020.0,32.7892,32.8255,32.7711,32.8164,277020.0
2018-08-06 09:30:00,36.04,36.08,35.73,36.0,736937.0,32.6985,32.7348,32.4172,32.6622,736937.0
2018-08-06 09:35:00,35.98,36.02,35.85,35.86,349469.0,32.644,32.6803,32.5261,32.5352,349469.0
2018-08-06 09:40:00,35.86,35.98,35.84,35.87,267349.0,32.5352,32.644,32.517,32.5442,267349.0
2018-08-06 09:45:00,35.88,35.88,35.71,35.71,281322.0,32.5533,32.5533,32.3991,32.3991,281322.0
2018-08-06 09:50:00,35.72,35.9,35.66,35.67,317204.0,32.4081,32.5714,32.3537,32.3628,317204.0
2018-08-06 09:55:00,35.66,35.75,35.59,35.63,245967.0,32.3537,32.4354,32.2902,32.3265,245967.0
2018-08-06 10:00:00,35.64,35.65,35.53,35.55,137090.0,32.3356,32.3446,32.2358,32.2539,137090.0
2018-08-06 10:05:00,35.55,35.95,35.54,35.93,332268.0,32.2539,32.6168,32.2448,32.5987,332268.0
2018-08-06 10:10:00,35.94,36.11,35.93,36.04,265153.0,32.6077,32.762,32.5987,32.6985,265153.0
2018-08-06 10:15:00,36.03,36.08,35.95,35.98,141237.0,32.6894,32.7348,32.6168,32.644,141237.0
2018-08-06 10:20:00,35.97,36.01,35.89,36.0,133551.0,32.635,32.6713,32.5624,32.6622,133551.0
2018-08-06 10:25:00,36.0,36.01,35.82,35.89,169211.0,32.6622,32.6713,32.4989,32.5624,169211.0
2018-08-06 10:30:00,35.89,35.9,35.8,35.83,65776.0,32.5624,32.5714,32.4807,32.5079,65776.0
2018-08-06 10:35:00,35.84,35.92,35.83,35.85,90138.0,32.517,32.5896,32.5079,32.5261,90138.0
2018-08-06 10:40:00,35.85,35.88,35.8,35.84,72052.0,32.5261,32.5533,32.4807,32.517,72052.0
2018-08-06 10:45:00,35.83,35.87,35.77,35.83,92394.0,32.5079,32.5442,32.4535,32.5079,92394.0
2018-08-06 10:50:00,35.83,35.92,35.81,35.84,78069.0,32.5079,32.5896,32.4898,32.517,78069.0
2018-08-06 10:55:00,35.84,35.85,35.72,35.76,70085.0,32.517,32.5261,32.4081,32.4444,70085.0
2018-08-06 11:00:00,35.76,35.84,35.71,35.72,44606.0,32.4444,32.517,32.3991,32.4081,44606.0
2018-08-06 11:05:00,35.71,35.75,35.66,35.75,85040.0,32.3991,32.4354,32.3537,32.4354,85040.0
2018-08-06 11:10:00,35.75,35.76,35.7,35.7,31731.0,32.4354,32.4444,32.39,32.39,31731.0
2018-08-06 11:15:00,35.7,35.7,35.63,35.64,50434.0,32.39,32.39,32.3265,32.3356,50434.0
2018-08-06 11:20:00,35.65,35.76,35.63,35.76,66005.0,32.3446,32.4444,32.3265,32.4444,66005.0
2018-08-06 11:25:00,35.75,35.82,35.74,35.75,58548.0,32.4354,32.4989,32.4263,32.4354,58548.0
2018-08-06 11:30:00,35.75,35.78,35.73,35.74,50724.0,32.4354,32.4626,32.4172,32.4263,50724.0
2018-08-06 11:35:00,35.75,35.77,35.71,35.71,45765.0,32.4354,32.4535,32.3991,32.3991,45765.0
2018-08-06 11:40:00,35.71,35.79,35.71,35.79,35239.0,32.3991,32.4716,32.3991,32.4716,35239.0
2018-08-06 11:45:00,35.79,35.8,35.75,35.77,33041.0,32.4716,32.4807,32.4354,32.4535,33041.0
2018-08-06 11:50:00,35.77,35.78,35.72,35.74,45373.0,32.4535,32.4626,32.4081,32.4263,45373.0
2018-08-06 11:55:00,35.73,35.75,35.73,35.74,24936.0,32.4172,32.4354,32.4172,32.4263,24936.0
2018-08-06 12:00:00,35.75,35.77,35.74,35.75,19760.0,32.4354,32.4535,32.4263,32.4354,19760.0
2018-08-06 12:05:00,35.76,35.8,35.74,35.78,26499.0,32.4444,32.4807,32.4263,32.4626,26499.0
2018-08-06 12:10:00,35.78,35.91,35.78,35.86,101434.0,32.4626,32.5805,32.4626,32.5352,101434.0
2018-08-06 12:15:00,35.85,35.9,35.83,35.83,57025.0,32.5261,32.5714,32.5079,32.5079,57025.0
2018-08-06 12:20:00,35.83,35.85,35.78,35.8,28620.0,32.5079,32.5261,32.4626,32.4807,28620.0
2018-08-06 12:25:00,35.81,35.81,35.72,35.76,46548.0,32.4898,32.4898,32.4081,32.4444,46548.0
2018-08-06 12:30:00,35.75,35.78,35.72,35.76,37859.0,32.4354,32.4626,32.4081,32.4444,37859.0
2018-08-06 12:35:00,35.77,35.77,35.71,35.72,119434.0,32.4535,32.4535,32.3991,32.4081,119434.0
2018-08-06 12:40:00,35.72,35.76,35.69,35.75,96324.0,32.4081,32.4444,32.3809,32.4354,96324.0
2018-08-06 12:45:00,35.75,35.79,35.72,35.77,43083.0,32.4354,32.4716,32.4081,32.4535,43083.0
2018-08-06 12:50:00,35.78,35.82,35.77,35.81,24306.0,32.4626,32.4989,32.4535,32.4898,24306.0
2018-08-06 12:55:00,35.81,35.84,35.79,35.84,33124.0,32.4898,32.517,32.4716,32.517,33124.0
2018-08-06 13:00:00,35.84,35.9,35.84,35.89,74396.0,32.517,32.5714,32.517,32.5624,74396.0
2018-08-06 13:05:00,35.9,35.94,35.87,35.93,87125.0,32.5714,32.6077,32.5442,32.5987,87125.0
2018-08-06 13:10:00,35.94,35.94,35.9,35.94,73781.0,32.6077,32.6077,32.5714,32.6077,73781.0
2018-08-06 13:15:00,35.94,35.95,35.91,35.91,91003.0,32.6077,32.6168,32.5805,32.5805,91003.0
2018-08-06 13:20:00,35.91,35.92,35.87,35.88,73202.0,32.5805,32.5896,32.5442,32.5533,73202.0
2018-08-06 13:25:00,35.88,35.89,35.84,35.86,49641.0,32.5533,32.5624,32.517,32.5352,49641.0
2018-08-06 13:30:00,35.87,35.89,35.85,35.85,42836.0,32.5442,32.5624,32.5261,32.5261,42836.0
2018-08-06 13:35:00,35.85,35.87,35.82,35.85,56170.0,32.5261,32.5442,32.4989,32.5261,56170.0
2018-08-06 13:40:00,35.84,35.87,35.83,35.85,32541.0,32.517,32.5442,32.5079,32.5261,32541.0
2018-08-06 13:45:00,35.84,35.84,35.8,35.81,35666.0,32.517,32.517,32.4807,32.4898,35666.0
2018-08-06 13:50:00,35.8,35.81,35.76,35.76,43710.0,32.4807,32.4898,32.4444,32.4444,43710.0
2018-08-06 13:55:00,35.77,35.78,35.73,35.77,38688.0,32.4535,32.4626,32.4172,32.4535,38688.0
2018-08-06 14:00:00,35.77,35.8,35.71,35.74,140366.0,32.4535,32.4807,32.3991,32.4263,140366.0
2018-08-06 14:05:00,35.73,35.75,35.71,35.72,65694.0,32.4172,32.4354,32.3991,32.4081,65694.0
2018-08-06 14:10:00,35.72,35.73,35.71,35.72,71121.0,32.4081,32.4172,32.3991,32.4081,71121.0
2018-08-06 14:15:00,35.72,35.75,35.71,35.74,29578.0,32.4081,32.4354,32.3991,32.4263,29578.0
2018-08-06 14:20:00,35.73,35.74,35.71,35.72,34902.0,32.4172,32.4263,32.3991,32.4081,34902.0
2018-08-06 14:25:00,35.73,35.77,35.72,35.73,71778.0,32.4172,32.4535,32.4081,32.4172,71778.0
2018-08-06 14:30:00,35.73,35.77,35.72,35.74,44427.0,32.4172,32.4535,32.4081,32.4263,44427.0
2018-08-06 14:35:00,35.75,35.75,35.71,35.73,36708.0,32.4354,32.4354,32.3991,32.4172,36708.0
2018-08-06 14:40:00,35.73,35.74,35.66,35.69,94063.0,32.4172,32.4263,32.3537,32.3809,94063.0
2018-08-06 14:45:00,35.7,35.72,35.68,35.7,85164.0,32.39,32.4081,32.3718,32.39,85164.0
2018-08-06 14:50:00,35.7,35.75,35.69,35.75,49923.0,32.39,32.4354,32.3809,32.4354,49923.0
2018-08-06 14:55:00,35.75,35.76,35.7,35.76,87027.0,32.4354,32.4444,32.39,32.4444,87027.0
2018-08-06 15:00:00,35.76,35.79,35.74,35.77,82954.0,32.4444,32.4716,32.4263,32.4535,82954.0
2018-08-06 15:05:00,35.77,35.86,35.77,35.86,86515.0,32.4535,32.5352,32.4535,32.5352,86515.0
2018-08-06 15:10:00,35.85,35.87,35.83,35.86,72871.0,32.5261,32.5442,32.5079,32.5352,72871.0
2018-08-06 15:15:00,35.86,35.9,35.86,35.9,63964.0,32.5352,32.5714,32.5352,32.5714,63964.0
2018-08-06 15:20:00,35.89,35.9,35.89,35.89,51098.0,32.5624,32.5714,32.5624,32.5624,51098.0
2018-08-06 15:25:00,35.9,35.9,35.86,35.88,94132.0,32.5714,32.5714,32.5352,32.5533,94132.0
2018-08-06 15:30:00,35.88,35.91,35.87,35.88,134631.0,32.5533,32.5805,32.5442,32.5533,134631.0
2018-08-06 15:35:00,35.88,35.9,35.82,35.85,207322.0,32.5533,32.5714,32.4989,32.5261,207322.0
2018-08-06 15:40:00,35.85,35.86,35.83,35.85,177135.0,32.5261,32.5352,32.5079,32.5261,177135.0
2018-08-06 15:45:00,35.85,35.88,35.85,35.86,211813.0,32.5261,32.5533,32.5261,32.5352,211813.0
2018-08-06 15:50:00,35.86,35.91,35.86,35.88,218290.0,32.5352,32.5805,32.5352,32.5533,218290.0
2018-08-06 15:55:00,35.88,35.92,35.86,35.91,539147.0,32.5533,32.5896,32.5352,32.5805,539147.0
2018-08-07 09:30:00,36.29,36.35,36.22,36.28,518113.0,32.9253,32.9797,32.8618,32.9162,518113.0
2018-08-07 09:35:00,36.28,36.3,36.16,36.2,192826.0,32.9162,32.9344,32.8073,32.8436,192826.0
2018-08-07 09:40:00,36.2,36.22,36.09,36.09,145709.0,32.8436,32.8618,32.7438,32.7438,145709.0
2018-08-07 09:45:00,36.09,36.1,35.93,35.94,310221.0,32.7438,32.7529,32.5987,32.6077,310221.0
2018-08-07 09:50:00,35.93,36.11,35.92,36.05,148421.0,32.5987,32.762,32.5896,32.7075,148421.0
2018-08-07 09:55:00,36.06,36.11,36.0,36.05,162150.0,32.7166,32.762,32.6622,32.7075,162150.0
2018-08-07 10:00:00,36.06,36.2,36.04,36.18,197340.0,32.7166,32.8436,32.6985,32.8255,197340.0
2018-08-07 10:05:00,36.17,36.23,36.07,36.11,121257.0,32.8164,32.8709,32.7257,32.762,121257.0
2018-08-07 10:10:00,36.11,36.2,36.1,36.19,145478.0,32.762,32.8436,32.7529,32.8346,145478.0
2018-08-07 10:15:00,36.19,36.24,36.18,36.21,129578.0,32.8346,32.8799,32.8255,32.8527,129578.0
2018-08-07 10:20:00,36.22,36.3,36.18,36.3,198354.0,32.8618,32.9344,32.8255,32.9344,198354.0
2018-08-07 10:25:00,36.3,36.4,36.29,36.36,166180.0,32.9344,33.0251,32.9253,32.9888,166180.0
2018-08-07 10:30:00,36.37,36.4,36.31,36.34,131894.0,32.9979,33.0251,32.9434,32.9707,131894.0
2018-08-07 10:35:00,36.34,36.4,36.34,36.37,194876.0,32.9707,33.0251,32.9707,32.9979,194876.0
2018-08-07 10:40:00,36.37,36.43,36.33,36.35,124519.0,32.9979,33.0523,32.9616,32.9797,124519.0
2018-08-07 10:45:00,36.35,36.35,36.29,36.34,105426.0,32.9797,32.9797,32.9253,32.9707,105426.0
2018-08-07 10:50:00,36.33,36.36,36.29,36.34,93502.0,32.9616,32.9888,32.9253,32.9707,93502.0
2018-08-07 10:55:00,36.34,36.37,36.26,36.3,103000.0,32.9707,32.9979,32.8981,32.9344,103000.0
2018-08-07 11:00:00,36.31,36.34,36.28,36.3,105918.0,32.9434,32.9707,32.9162,32.9344,105918.0
2018-08-07 11:05:00,36.3,36.39,36.3,36.39,137052.0,32.9344,33.016,32.9344,33.016,137052.0
2018-08-07 11:10:00,36.39,36.39,36.3,36.32,113392.0,33.016,33.016,32.9344,32.9525,113392.0
2018-08-07 11:15:00,36.31,36.37,36.3,36.36,125897.0,32.9434,32.9979,32.9344,32.9888,125897.0
2018-08-07 11:20:00,36.36,36.39,36.35,36.37,89482.0,32.9888,33.016,32.9797,32.9979,89482.0
2018-08-07 11:25:00,36.37,36.42,36.36,36.4,69919.0,32.9979,33.0432,32.9888,33.0251,69919.0
2018-08-07 11:30:00,36.41,36.47,36.39,36.43,97487.0,33.0342,33.0886,33.016,33.0523,97487.0
2018-08-07 11:35:00,36.43,36.52,36.43,36.52,118823.0,33.0523,33.134,33.0523,33.134,118823.0
2018-08-07 11:40:00,36.52,36.55,36.48,36.54,96393.0,33.134,33.1612,33.0977,33.1521,96393.0
2018-08-07 11:45:00,36.53,36.65,36.52,36.63,153372.0,33.143,33.2519,33.134,33.2338,153372.0
2018-08-07 11:50:00,36.64,36.7,36.63,36.68,170062.0,33.2428,33.2973,33.2338,33.2791,170062.0
2018-08-07 11:55:00,36.67,36.68,36.63,36.67,61641.0,33.2701,33.2791,33.2338,33.2701,61641.0
2018-08-07 12:00:00,36.67,36.68,36.57,36.57,78764.0,33.2701,33.2791,33.1793,33.1793,78764.0
2018-08-07 12:05:00,36.57,36.58,36.53,36.56,64620.0,33.1793,33.1884,33.143,33.1703,64620.0
2018-08-07 12:10:00,36.56,36.63,36.56,36.63,47033.0,33.1703,33.2338,33.1703,33.2338,47033.0
2018-08-07 12:15:00,36.62,36.63,36.58,36.62,41804.0,33.2247,33.2338,33.1884,33.2247,41804.0
2018-08-07 12:20:00,36.62,36.64,36.61,36.63,31567.0,33.2247,33.2428,33.2156,33.2338,31567.0
2018-08-07 12:25:00,36.63,36.66,36.62,36.63,72053.0,33.2338,33.261,33.2247,33.2338,72053.0
2018-08-07 12:30:00,36.63,36.64,36.58,36.6,51159.0,33.2338,33.2428,33.1884,33.2065,51159.0
2018-08-07 12:35:00,36.59,36.62,36.58,36.6,48073.0,33.1975,33.2247,33.1884,33.2065,48073.0
2018-08-07 12:40:00,36.6,36.61,36.55,36.56,40867.0,33.2065,33.2156,33.1612,33.1703,40867.0
2018-08-07 12:45:00,36.57,36.6,36.54,36.59,65350.0,33.1793,33.2065,33.1521,33.1975,65350.0
2018-08-07 12:50:00,36.59,36.6,36.57,36.57,61606.0,33.1975,33.2065,33.1793,33.1793,61606.0
2018-08-07 12:55:00,36.58,36.63,36.56,36.6,155036.0,33.1884,33.2338,33.1703,33.2065,155036.0
2018-08-07 13:00:00,36.59,36.65,36.58,36.6,181818.0,33.1975,33.2519,33.1884,33.2065,181818.0
2018-08-07 13:05:00,36.61,36.62,36.54,36.55,67569.0,33.2156,33.2247,33.1521,33.1612,67569.0
2018-08-07 13:10:00,36.56,36.58,36.51,36.52,60849.0,33.1703,33.1884,33.1249,33.134,60849.0
2018-08-07 13:15:00,36.51,36.52,36.44,36.49,112823.0,33.1249,33.134,33.0614,33.1067,112823.0
2018-08-07 13:20:00,36.48,36.49,36.45,36.45,55166.0,33.0977,33.1067,33.0705,33.0705,55166.0
2018-08-07 13:25:00,36.45,36.46,36.41,36.44,66780.0,33.0705,33.0795,33.0342,33.0614,66780.0
2018-08-07 13:30:00,36.43,36.5,36.42,36.49,42249.0,33.0523,33.1158,33.0432,33.1067,42249.0
2018-08-07 13:35:00,36.49,36.52,36.49,36.5,61607.0,33.1067,33.134,33.1067,33.1158,61607.0
2018-08-07 13:40:00,36.5,36.53,36.49,36.52,53568.0,33.1158,33.143,33.1067,33.134,53568.0
2018-08-07 13:45:00,36.53,36.56,36.52,36.54,46274.0,33.143,33.1703,33.134,33.1521,46274.0
2018-08-07 13:50:00,36.53,36.58,36.5,36.53,45039.0,33.143,33.1884,33.1158,33.143,45039.0
2018-08-07 13:55:00,36.54,36.55,36.51,36.51,36269.0,33.1521,33.1612,33.1249,33.1249,36269.0
2018-08-07 14:00:00,36.52,36.53,36.49,36.5,37066.0,33.134,33.143,33.1067,33.1158,37066.0
2018-08-07 14:05:00,36.51,36.52,36.46,36.48,53863.0,33.1249,33.134,33.0795,33.0977,53863.0
2018-08-07 14:10:00,36.48,36.48,36.43,36.43,61825.0,33.0977,33.0977,33.0523,33.0523,61825.0
2018-08-07 14:15:00,36.44,36.46,36.41,36.45,53330.0,33.0614,33.0795,33.0342,33.0705,53330.0
2018-08-07 14:20:00,36.44,36.48,36.44,36.47,73944.0,33.0614,33.0977,33.0614,33.0886,73944.0
2018-08-07 14:25:00,36.47,36.49,36.45,36.48,73119.0,33.0886,33.1067,33.0705,33.0977,73119.0
2018-08-07 14:30:00,36.49,36.49,36.44,36.47,88576.0,33.1067,33.1067,33.0614,33.0886,88576.0
2018-08-07 14:35:00,36.47,36.49,36.45,36.47,37158.0,33.0886,33.1067,33.0705,33.0886,37158.0
2018-08-07 14:40:00,36.48,36.49,36.45,36.48,34249.0,33.0977,33.1067,33.0705,33.0977,34249.0
2018-08-07 14:45:00,36.48,36.5,36.46,36.47,53402.0,33.0977,33.1158,33.0795,33.0886,53402.0
2018-08-07 14:50:00,36.48,36.52,36.47,36.5,37761.0,33.0977,33.134,33.0886,33.1158,37761.0
2018-08-07 14:55:00,36.5,36.51,36.5,36.51,22206.0,33.1158,33.1249,33.1158,33.1249,22206.0
2018-08-07 15:00:00,36.51,36.52,36.46,36.47,73034.0,33.1249,33.134,33.0795,33.0886,73034.0
2018-08-07 15:05:00,36.47,36.47,36.43,36.46,61101.0,33.0886,33.0886,33.0523,33.0795,61101.0
2018-08-07 15:10:00,36.47,36.48,36.44,36.48,33541.0,33.0886,33.0977,33.0614,33.0977,33541.0
2018-08-07 15:15:00,36.48,36.48,36.46,36.46,32608.0,33.0977,33.0977,33.0795,33.0795,32608.0
2018-08-07 15:20:00,36.47,36.52,36.46,36.52,70214.0,33.0886,33.134,33.0795,33.134,70214.0
2018-08-07 15:25:00,36.52,36.53,36.49,36.52,62890.0,33.134,33.143,33.1067,33.134,62890.0
2018-08-07 15:30:00,36.52,36.53,36.47,36.49,131206.0,33.134,33.143,33.0886,33.1067,131206.0
2018-08-07 15:35:00,36.5,36.51,36.47,36.51,105376.0,33.1158,33.1249,33.0886,33.1249,105376.0
2018-08-07 15:40:00,36.5,36.51,36.45,36.46,84476.0,33.1158,33.1249,33.0705,33.0795,84476.0
2018-08-07 15:45:00,36.46,36.49,36.46,36.48,130392.0,33.0795,33.1067,33.0795,33.0977,130392.0
2018-08-07 15:50:00,36.48,36.52,36.44,36.5,420092.0,33.0977,33.134,33.0614,33.1158,420092.0
2018-08-07 15:55:00,36.51,36.51,36.47,36.5,452381.0,33.1249,33.1249,33.0886,33.1158,452381.0
2018-08-08 09:30:00,36.55,36.8,36.24,36.28,374780.0,33.1612,33.388,32.8799,32.9162,374780.0
2018-08-08 09:35:00,36.28,36.45,36.2,36.33,117356.0,32.9162,33.0705,32.8436,32.9616,117356.0
2018-08-08 09:40:00,36.35,36.35,36.21,36.24,137077.0,32.9797,32.9797,32.8527,32.8799,137077.0
2018-08-08 09:45:00,36.24,36.38,36.19,36.38,98367.0,32.8799,33.0069,32.8346,33.0069,98367.0
2018-08-08 09:50:00,36.38,36.39,36.13,36.18,110510.0,33.0069,33.016,32.7801,32.8255,110510.0
2018-08-08 09:55:00,36.16,36.18,36.02,36.05,210425.0,32.8073,32.8255,32.6803,32.7075,210425.0
2018-08-08 10:00:00,36.05,36.09,35.98,36.04,205991.0,32.7075,32.7438,32.644,32.6985,205991.0
2018-08-08 10:05:00,36.05,36.12,36.04,36.08,132945.0,32.7075,32.7711,32.6985,32.7348,132945.0
2018-08-08 10:10:00,36.08,36.13,36.01,36.05,143401.0,32.7348,32.7801,32.6713,32.7075,143401.0
2018-08-08 10:15:00,36.04,36.05,35.98,35.98,166543.0,32.6985,32.7075,32.644,32.644,166543.0
2018-08-08 10:20:00,35.98,36.04,35.98,36.01,82455.0,32.644,32.6985,32.644,32.6713,82455.0
2018-08-08 10:25:00,36.02,36.13,35.97,36.12,89221.0,32.6803,32.7801,32.635,32.7711,89221.0
2018-08-08 10:30:00,36.11,36.2,36.07,36.1,59866.0,32.762,32.8436,32.7257,32.7529,59866.0
2018-08-08 10:35:00,36.1,36.14,36.05,36.11,24964.0,32.7529,32.7892,32.7075,32.762,24964.0
2018-08-08 10:40:00,36.11,36.17,36.11,36.16,33586.0,32.762,32.8164,32.762,32.8073,33586.0
2018-08-08 10:45:00,36.16,36.19,36.13,36.16,53739.0,32.8073,32.8346,32.7801,32.8073,53739.0
2018-08-08 10:50:00,36.17,36.19,36.13,36.17,52149.0,32.8164,32.8346,32.7801,32.8164,52149.0
2018-08-08 10:55:00,36.17,36.27,36.17,36.23,96324.0,32.8164,32.9071,32.8164,32.8709,96324.0
2018-08-08 11:00:00,36.23,36.24,36.19,36.2,29232.0,32.8709,32.8799,32.8346,32.8436,29232.0
2018-08-08 11:05:00,36.2,36.23,36.16,36.19,42461.0,32.8436,32.8709,32.8073,32.8346,42461.0
2018-08-08 11:10:00,36.2,36.26,36.18,36.22,86024.0,32.8436,32.8981,32.8255,32.8618,86024.0
2018-08-08 11:15:00,36.23,36.24,36.18,36.21,34907.0,32.8709,32.8799,32.8255,32.8527,34907.0
2018-08-08 11:20:00,36.22,36.25,36.13,36.14,43598.0,32.8618,32.889,32.7801,32.7892,43598.0
2018-08-08 11:25:00,36.14,36.17,36.12,36.14,42321.0,32.7892,32.8164,32.7711,32.7892,42321.0
2018-08-08 11:30:00,36.14,36.2,36.13,36.16,112741.0,32.7892,32.8436,32.7801,32.8073,112741.0
2018-08-08 11:35:00,36.16,36.17,36.12,36.15,51754.0,32.8073,32.8164,32.7711,32.7983,51754.0
2018-08-08 11:40:00,36.15,36.17,36.11,36.12,45909.0,32.7983,32.8164,32.762,32.7711,45909.0
2018-08-08 11:45:00,36.13,36.13,36.04,36.05,71860.0,32.7801,32.7801,32.6985,32.7075,71860.0
2018-08-08 11:50:00,36.04,36.04,35.96,36.0,178238.0,32.6985,32.6985,32.6259,32.6622,178238.0
2018-08-08 11:55:00,36.0,36.01,35.96,36.0,120402.0,32.6622,32.6713,32.6259,32.6622,120402.0
2018-08-08 12:00:00,36.0,36.02,35.97,35.97,61168.0,32.6622,32.6803,32.635,32.635,61168.0
2018-08-08 12:05:00,35.97,36.02,35.97,36.01,43399.0,32.635,32.6803,32.635,32.6713,43399.0
2018-08-08 12:10:00,36.01,36.05,36.01,36.04,37674.0,32.6713,32.7075,32.6713,32.6985,37674.0
2018-08-08 12:15:00,36.04,36.07,36.03,36.04,37231.0,32.6985,32.7257,32.6894,32.6985,37231.0
2018-08-08 12:20:00,36.04,36.05,36.01,36.02,28400.0,32.6985,32.7075,32.6713,32.6803,28400.0
2018-08-08 12:25:00,36.01,36.02,35.99,36.0,51258.0,32.6713,32.6803,32.6531,32.6622,51258.0
2018-08-08 12:30:00,35.99,36.02,35.98,36.01,111559.0,32.6531,32.6803,32.644,32.6713,111559.0
2018-08-08 12:35:00,36.01,36.16,36.0,36.12,170319.0,32.6713,32.8073,32.6622,32.7711,170319.0
2018-08-08 12:40:00,36.12,36.12,36.08,36.11,21113.0,32.7711,32.7711,32.7348,32.762,21113.0
2018-08-08 12:45:00,36.11,36.12,36.08,36.09,29672.0,32.762,32.7711,32.7348,32.7438,29672.0
2018-08-08 12:50:00,36.09,36.11,36.07,36.11,35696.0,32.7438,32.762,32.7257,32.762,35696.0
2018-08-08 12:55:00,36.11,36.11,36.09,36.11,20404.0,32.762,32.762,32.7438,32.762,20404.0
2018-08-08 13:00:00,36.11,36.13,36.1,36.12,24025.0,32.762,32.7801,32.7529,32.7711,24025.0
2018-08-08 13:05:00,36.12,36.13,36.08,36.09,63949.0,32.7711,32.7801,32.7348,32.7438,63949.0
2018-08-08 13:10:00,36.1,36.11,36.06,36.09,60360.0,32.7529,32.762,32.7166,32.7438,60360.0
2018-08-08 13:15:00,36.09,36.1,36.06,36.09,67400.0,32.7438,32.7529,32.7166,32.7438,67400.0
2018-08-08 13:20:00,36.09,36.14,36.08,36.14,56384.0,32.7438,32.7892,32.7348,32.7892,56384.0
2018-08-08 13:25:00,36.14,36.16,36.1,36.11,51106.0,32.7892,32.8073,32.7529,32.762,51106.0
2018-08-08 13:30:00,36.11,36.16,36.1,36.15,41342.0,32.762,32.8073,32.7529,32.7983,41342.0
2018-08-08 13:35:00,36.14,36.17,36.13,36.14,21198.0,32.7892,32.8164,32.7801,32.7892,21198.0
2018-08-08 13:40:00,36.14,36.17,36.12,36.15,21068.0,32.7892,32.8164,32.7711,32.7983,21068.0
2018-08-08 13:45:00,36.15,36.18,36.14,36.16,53636.0,32.7983,32.8255,32.7892,32.8073,53636.0
2018-08-08 13:50:00,36.16,36.22,36.15,36.19,49994.0,32.8073,32.8618,32.7983,32.8346,49994.0
2018-08-08 13:55:00,36.2,36.23,36.18,36.22,22274.0,32.8436,32.8709,32.8255,32.8618,22274.0
2018-08-08 14:00:00,36.23,36.23,36.19,36.2,19576.0,32.8709,32.8709,32.8346,32.8436,19576.0
2018-08-08 14:05:00,36.2,36.2,36.16,36.16,12749.0,32.8436,32.8436,32.8073,32.8073,12749.0
2018-08-08 14:10:00,36.17,36.2,36.13,36.19,41541.0,32.8164,32.8436,32.7801,32.8346,41541.0
2018-08-08 14:15:00,36.19,36.19,36.13,36.16,40967.0,32.8346,32.8346,32.7801,32.8073,40967.0
2018-08-08 14:20:00,36.16,36.18,36.14,36.16,44876.0,32.8073,32.8255,32.7892,32.8073,44876.0
2018-08-08 14:25:00,36.17,36.19,36.15,36.19,19400.0,32.8164,32.8346,32.7983,32.8346,19400.0
2018-08-08 14:30:00,36.19,36.2,36.13,36.13,15131.0,32.8346,32.8436,32.7801,32.7801,15131.0
2018-08-08 14:35:00,36.13,36.17,36.13,36.14,29702.0,32.7801,32.8164,32.7801,32.7892,29702.0
2018-08-08 14:40:00,36.13,36.13,36.1,36.11,34881.0,32.7801,32.7801,32.7529,32.762,34881.0
2018-08-08 14:45:00,36.11,36.15,36.1,36.14,21543.0,32.762,32.7983,32.7529,32.7892,21543.0
2018-08-08 14:50:00,36.14,36.15,36.1,36.1,51593.0,32.7892,32.7983,32.7529,32.7529,51593.0
2018-08-08 14:55:00,36.09,36.12,36.07,36.12,90841.0,32.7438,32.7711,32.7257,32.7711,90841.0
2018-08-08 15:00:00,36.12,36.15,36.11,36.13,28381.0,32.7711,32.7983,32.762,32.7801,28381.0
2018-08-08 15:05:00,36.13,36.14,36.1,36.12,70396.0,32.7801,32.7892,32.7529,32.7711,70396.0
2018-08-08 15:10:00,36.11,36.12,36.1,36.11,32921.0,32.762,32.7711,32.7529,32.762,32921.0
2018-08-08 15:15:00,36.12,36.12,36.05,36.05,106459.0,32.7711,32.7711,32.7075,32.7075,106459.0
2018-08-08 15:20:00,36.05,36.06,36.01,36.02,172552.0,32.7075,32.7166,32.6713,32.6803,172552.0
2018-08-08 15:25:00,36.02,36.04,36.0,36.03,171154.0,32.6803,32.6985,32.6622,32.6894,171154.0
2018-08-08 15:30:00,36.02,36.09,36.02,36.08,94613.0,32.6803,32.7438,32.6803,32.7348,94613.0
2018-08-08 15:35:00,36.07,36.08,35.99,36.01,200262.0,32.7257,32.7348,32.6531,32.6713,200262.0
2018-08-08 15:40:00,36.01,36.06,36.0,36.05,117495.0,32.6713,32.7166,32.6622,32.7075,117495.0
2018-08-08 15:45:00,36.05,36.07,36.01,36.04,135513.0,32.7075,32.7257,32.6713,32.6985,135513.0
2018-08-08 15:50:00,36.04,36.09,36.01,36.03,295421.0,32.6985,32.7438,32.6713,32.6894,295421.0
2018-08-08 15:55:00,36.03,36.07,35.97,35.99,448262.0,32.6894,32.7257,32.635,32.6531,448262.0
2018-08-09 09:30:00,36.27,36.6,36.16,36.43,454320.0,32.9071,33.2065,32.8073,33.0523,454320.0
2018-08-09 09:35:00,36.43,36.6,36.33,36.5,187528.0,33.0523,33.2065,32.9616,33.1158,187528.0
2018-08-09 09:40:00,36.51,36.58,36.38,36.51,294198.0,33.1249,33.1884,33.0069,33.1249,294198.0
2018-08-09 09:45:00,36.51,36.63,36.41,36.41,337225.0,33.1249,33.2338,33.0342,33.0342,337225.0
2018-08-09 09:50:00,36.41,36.41,36.25,36.3,135280.0,33.0342,33.0342,32.889,32.9344,135280.0
2018-08-09 09:55:00,36.29,36.31,36.21,36.22,249267.0,32.9253,32.9434,32.8527,32.8618,249267.0
2018-08-09 10:00:00,36.21,36.4,36.19,36.34,126176.0,32.8527,33.0251,32.8346,32.9707,126176.0
2018-08-09 10:05:00,36.36,36.42,36.32,36.33,65319.0,32.9888,33.0432,32.9525,32.9616,65319.0
2018-08-09 10:10:00,36.33,36.33,36.21,36.27,67410.0,32.9616,32.9616,32.8527,32.9071,67410.0
2018-08-09 10:15:00,36.26,36.4,36.22,36.35,119822.0,32.8981,33.0251,32.8618,32.9797,119822.0
2018-08-09 10:20:00,36.36,36.38,36.31,36.37,60821.0,32.9888,33.0069,32.9434,32.9979,60821.0
2018-08-09 10:25:00,36.37,36.47,36.36,36.41,89547.0,32.9979,33.0886,32.9888,33.0342,89547.0
2018-08-09 10:30:00,36.41,36.56,36.4,36.51,98252.0,33.0342,33.1703,33.0251,33.1249,98252.0
2018-08-09 10:35:00,36.51,36.54,36.33,36.38,132593.0,33.1249,33.1521,32.9616,33.0069,132593.0
2018-08-09 10:40:00,36.37,36.43,36.36,36.43,46769.0,32.9979,33.0523,32.9888,33.0523,46769.0
2018-08-09 10:45:00,36.42,36.45,36.37,36.43,78986.0,33.0432,33.0705,32.9979,33.0523,78986.0
2018-08-09 10:50:00,36.43,36.43,36.26,36.29,128726.0,33.0523,33.0523,32.8981,32.9253,128726.0
2018-08-09 10:55:00,36.29,36.31,36.24,36.29,83630.0,32.9253,32.9434,32.8799,32.9253,83630.0
2018-08-09 11:00:00,36.29,36.33,36.27,36.3,95204.0,32.9253,32.9616,32.9071,32.9344,95204.0
2018-08-09 11:05:00,36.3,36.32,36.23,36.26,77339.0,32.9344,32.9525,32.8709,32.8981,77339.0
2018-08-09 11:10:00,36.25,36.25,36.15,36.17,69698.0,32.889,32.889,32.7983,32.8164,69698.0
2018-08-09 11:15:00,36.17,36.24,36.16,36.23,97038.0,32.8164,32.8799,32.8073,32.8709,97038.0
2018-08-09 11:20:00,36.23,36.25,36.16,36.18,43157.0,32.8709,32.889,32.8073,32.8255,43157.0
2018-08-09 11:25:00,36.19,36.21,36.18,36.21,36043.0,32.8346,32.8527,32.8255,32.8527,36043.0
2018-08-09 11:30:00,36.21,36.26,36.19,36.22,50443.0,32.8527,32.8981,32.8346,32.8618,50443.0
2018-08-09 11:35:00,36.23,36.31,36.22,36.27,73177.0,32.8709,32.9434,32.8618,32.9071,73177.0
2018-08-09 11:40:00,36.26,36.28,36.21,36.24,71120.0,32.8981,32.9162,32.8527,32.8799,71120.0
2018-08-09 11:45:00,36.24,36.25,36.16,36.17,67120.0,32.8799,32.889,32.8073,32.8164,67120.0
2018-08-09 11:50:00,36.17,36.2,36.15,36.18,161454.0,32.8164,32.8436,32.7983,32.8255,161454.0
2018-08-09 11:55:00,36.19,36.21,36.16,36.21,50462.0,32.8346,32.8527,32.8073,32.8527,50462.0
2018-08-09 12:00:00,36.2,36.24,36.19,36.22,62226.0,32.8436,32.8799,32.8346,32.8618,62226.0
2018-08-09 12:05:00,36.21,36.22,36.15,36.15,61287.0,32.8527,32.8618,32.7983,32.7983,61287.0
2018-08-09 12:10:00,36.16,36.18,36.12,36.13,41415.0,32.8073,32.8255,32.7711,32.7801,41415.0
2018-08-09 12:15:00,36.13,36.14,36.07,36.1,97379.0,32.7801,32.7892,32.7257,32.7529,97379.0
2018-08-09 12:20:00,36.09,36.12,36.08,36.11,19689.0,32.7438,32.7711,32.7348,32.762,19689.0
2018-08-09 12:25:00,36.11,36.12,36.08,36.08,25552.0,32.762,32.7711,32.7348,32.7348,25552.0
2018-08-09 12:30:00,36.09,36.12,36.08,36.09,24240.0,32.7438,32.7711,32.7348,32.7438,24240.0
2018-08-09 12:35:00,36.09,36.09,36.05,36.06,39139.0,32.7438,32.7438,32.7075,32.7166,39139.0
2018-08-09 12:40:00,36.06,36.07,36.03,36.07,28317.0,32.7166,32.7257,32.6894,32.7257,28317.0
2018-08-09 12:45:00,36.06,36.07,36.02,36.03,61506.0,32.7166,32.7257,32.6803,32.6894,61506.0
2018-08-09 12:50:00,36.02,36.08,36.02,36.07,28950.0,32.6803,32.7348,32.6803,32.7257,28950.0
2018-08-09 12:55:00,36.07,36.11,36.06,36.08,52738.0,32.7257,32.762,32.7166,32.7348,52738.0
2018-08-09 13:00:00,36.08,36.08,36.02,36.02,43274.0,32.7348,32.7348,32.6803,32.6803,43274.0
2018-08-09 13:05:00,36.03,36.03,35.99,36.02,152432.0,32.6894,32.6894,32.6531,32.6803,152432.0
2018-08-09 13:10:00,36.02,36.06,36.0,36.03,73617.0,32.6803,32.7166,32.6622,32.6894,73617.0
2018-08-09 13:15:00,36.02,36.04,36.0,36.02,39824.0,32.6803,32.6985,32.6622,32.6803,39824.0
2018-08-09 13:20:00,36.02,36.08,36.0,36.01,130197.0,32.6803,32.7348,32.6622,32.6713,130197.0
2018-08-09 13:25:00,36.01,36.04,36.0,36.02,35506.0,32.6713,32.6985,32.6622,32.6803,35506.0
2018-08-09 13:30:00,36.02,36.04,36.01,36.02,32551.0,32.6803,32.6985,32.6713,32.6803,32551.0
2018-08-09 13:35:00,36.02,36.04,36.01,36.02,43266.0,32.6803,32.6985,32.6713,32.6803,43266.0
2018-08-09 13:40:00,36.02,36.17,36.02,36.05,293323.0,32.6803,32.8164,32.6803,32.7075,293323.0
2018-08-09 13:45:00,36.06,36.07,36.01,36.06,38699.0,32.7166,32.7257,32.6713,32.7166,38699.0
2018-08-09 13:50:00,36.06,36.06,36.01,36.03,47541.0,32.7166,32.7166,32.6713,32.6894,47541.0
2018-08-09 13:55:00,36.03,36.04,36.02,36.03,23874.0,32.6894,32.6985,32.6803,32.6894,23874.0
2018-08-09 14:00:00,36.03,36.04,36.01,36.03,27702.0,32.6894,32.6985,32.6713,32.6894,27702.0
2018-08-09 14:05:00,36.03,36.03,35.99,36.0,78526.0,32.6894,32.6894,32.6531,32.6622,78526.0
2018-08-09 14:10:00,36.0,36.03,35.99,36.02,54317.0,32.6622,32.6894,32.6531,32.6803,54317.0
2018-08-09 14:15:00,36.02,36.04,36.0,36.02,33938.0,32.6803,32.6985,32.6622,32.6803,33938.0
2018-08-09 14:20:00,36.02,36.03,35.98,36.01,50108.0,32.6803,32.6894,32.644,32.6713,50108.0
2018-08-09 14:25:00,36.01,36.02,35.96,35.99,63712.0,32.6713,32.6803,32.6259,32.6531,63712.0
2018-08-09 14:30:00,35.99,36.02,35.99,36.0,34822.0,32.6531,32.6803,32.6531,32.6622,34822.0
2018-08-09 14:35:00,36.0,36.04,35.99,36.02,27527.0,32.6622,32.6985,32.6531,32.6803,27527.0
2018-08-09 14:40:00,36.02,36.05,36.0,36.0,29496.0,32.6803,32.7075,32.6622,32.6622,29496.0
2018-08-09 14:45:00,36.01,36.02,35.99,36.0,32748.0,32.6713,32.6803,32.6531,32.6622,32748.0
2018-08-09 14:50:00,36.0,36.01,35.99,36.01,20237.0,32.6622,32.6713,32.6531,32.6713,20237.0
2018-08-09 14:55:00,36.01,36.03,35.98,36.02,68065.0,32.6713,32.6894,32.644,32.6803,68065.0
2018-08-09 15:00:00,36.03,36.04,36.01,36.04,55112.0,32.6894,32.6985,32.6713,32.6985,55112.0
2018-08-09 15:05:00,36.04,36.08,36.03,36.05,50683.0,32.6985,32.7348,32.6894,32.7075,50683.0
2018-08-09 15:10:00,36.05,36.05,36.01,36.05,59107.0,32.7075,32.7075,32.6713,32.7075,59107.0
2018-08-09 15:15:00,36.05,36.05,36.0,36.02,61277.0,32.7075,32.7075,32.6622,32.6803,61277.0
2018-08-09 15:20:00,36.02,36.02,35.97,35.98,95833.0,32.6803,32.6803,32.635,32.644,95833.0
2018-08-09 15:25:00,35.98,36.02,35.97,36.01,60301.0,32.644,32.6803,32.635,32.6713,60301.0
2018-08-09 15:30:00,36.01,36.02,35.99,36.0,72275.0,32.6713,32.6803,32.6531,32.6622,72275.0
2018-08-09 15:35:00,36.0,36.01,35.99,36.01,96142.0,32.6622,32.6713,32.6531,32.6713,96142.0
2018-08-09 15:40:00,36.01,36.05,36.0,36.05,121439.0,32.6713,32.7075,32.6622,32.7075,121439.0
2018-08-09 15:45:00,36.05,36.07,36.03,36.05,187801.0,32.7075,32.7257,32.6894,32.7075,187801.0
2018-08-09 15:50:00,36.05,36.12,36.03,36.06,285060.0,32.7075,32.7711,32.6894,32.7166,285060.0
2018-08-09 15:55:00,36.05,36.06,36.01,36.01,440431.0,32.7075,32.7166,32.6713,32.6713,440431.0
2018-08-10 09:30:00,35.62,35.72,35.47,35.65,778871.0,32.3174,32.4081,32.1813,32.3446,778871.0
2018-08-10 09:35:00,35.65,35.86,35.6,35.61,342834.0,32.3446,32.5352,32.2993,32.3083,342834.0
2018-08-10 09:40:00,35.62,35.74,35.54,35.72,259348.0,32.3174,32.4263,32.2448,32.4081,259348.0
2018-08-10 09:45:00,35.72,35.85,35.7,35.81,117581.0,32.4081,32.5261,32.39,32.4898,117581.0
2018-08-10 09:50:00,35.81,35.91,35.7,35.72,121299.0,32.4898,32.5805,32.39,32.4081,121299.0
2018-08-10 09:55:00,35.72,35.73,35.55,35.63,119989.0,32.4081,32.4172,32.2539,32.3265,119989.0
2018-08-10 10:00:00,35.63,35.63,35.54,35.61,191405.0,32.3265,32.3265,32.2448,32.3083,191405.0
2018-08-10 10:05:00,35.6,35.66,35.58,35.6,110597.0,32.2993,32.3537,32.2811,32.2993,110597.0
2018-08-10 10:10:00,35.6,35.61,35.53,35.55,114234.0,32.2993,32.3083,32.2358,32.2539,114234.0
2018-08-10 10:15:00,35.55,35.65,35.54,35.6,78642.0,32.2539,32.3446,32.2448,32.2993,78642.0
2018-08-10 10:20:00,35.6,35.66,35.55,35.57,125809.0,32.2993,32.3537,32.2539,32.272,125809.0
2018-08-10 10:25:00,35.56,35.58,35.53,35.54,61465.0,32.263,32.2811,32.2358,32.2448,61465.0
2018-08-10 10:30:00,35.54,35.75,35.53,35.72,140194.0,32.2448,32.4354,32.2358,32.4081,140194.0
2018-08-10 10:35:00,35.71,35.8,35.7,35.75,126721.0,32.3991,32.4807,32.39,32.4354,126721.0
2018-08-10 10:40:00,35.75,35.8,35.72,35.73,139924.0,32.4354,32.4807,32.4081,32.4172,139924.0
2018-08-10 10:45:00,35.73,35.74,35.67,35.7,226624.0,32.4172,32.4263,32.3628,32.39,226624.0
2018-08-10 10:50:00,35.7,35.7,35.62,35.69,53048.0,32.39,32.39,32.3174,32.3809,53048.0
2018-08-10 10:55:00,35.7,35.77,35.66,35.74,77960.0,32.39,32.4535,32.3537,32.4263,77960.0
2018-08-10 11:00:00,35.75,35.76,35.69,35.73,79783.0,32.4354,32.4444,32.3809,32.4172,79783.0
2018-08-10 11:05:00,35.72,35.76,35.7,35.71,73866.0,32.4081,32.4444,32.39,32.3991,73866.0
2018-08-10 11:10:00,35.71,35.75,35.7,35.74,51890.0,32.3991,32.4354,32.39,32.4263,51890.0
2018-08-10 11:15:00,35.73,35.76,35.7,35.71,99235.0,32.4172,32.4444,32.39,32.3991,99235.0
2018-08-10 11:20:00,35.71,35.73,35.69,35.72,159288.0,32.3991,32.4172,32.3809,32.4081,159288.0
2018-08-10 11:25:00,35.71,35.74,35.69,35.73,72046.0,32.3991,32.4263,32.3809,32.4172,72046.0
2018-08-10 11:30:00,35.73,35.77,35.71,35.77,51776.0,32.4172,32.4535,32.3991,32.4535,51776.0
2018-08-10 11:35:00,35.77,35.78,35.7,35.7,66108.0,32.4535,32.4626,32.39,32.39,66108.0
2018-08-10 11:40:00,35.71,35.72,35.69,35.7,73084.0,32.3991,32.4081,32.3809,32.39,73084.0
2018-08-10 11:45:00,35.7,35.72,35.66,35.72,79564.0,32.39,32.4081,32.3537,32.4081,79564.0
2018-08-10 11:50:00,35.72,35.75,35.71,35.75,63212.0,32.4081,32.4354,32.3991,32.4354,63212.0
2018-08-10 11:55:00,35.74,35.78,35.73,35.75,64061.0,32.4263,32.4626,32.4172,32.4354,64061.0
2018-08-10 12:00:00,35.75,35.75,35.68,35.7,64063.0,32.4354,32.4354,32.3718,32.39,64063.0
2018-08-10 12:05:00,35.7,35.73,35.65,35.67,60570.0,32.39,32.4172,32.3446,32.3628,60570.0
2018-08-10 12:10:00,35.68,35.72,35.66,35.72,83625.0,32.3718,32.4081,32.3537,32.4081,83625.0
2018-08-10 12:15:00,35.71,35.75,35.69,35.74,65590.0,32.3991,32.4354,32.3809,32.4263,65590.0
2018-08-10 12:20:00,35.75,35.75,35.68,35.7,160768.0,32.4354,32.4354,32.3718,32.39,160768.0
2018-08-10 12:25:00,35.7,35.72,35.68,35.72,97994.0,32.39,32.4081,32.3718,32.4081,97994.0
2018-08-10 12:30:00,35.72,35.76,35.7,35.75,86310.0,32.4081,32.4444,32.39,32.4354,86310.0
2018-08-10 12:35:00,35.76,35.76,35.7,35.75,96032.0,32.4444,32.4444,32.39,32.4354,96032.0
2018-08-10 12:40:00,35.76,35.76,35.71,35.72,35471.0,32.4444,32.4444,32.3991,32.4081,35471.0
2018-08-10 12:45:00,35.72,35.73,35.69,35.72,48107.0,32.4081,32.4172,32.3809,32.4081,48107.0
2018-08-10 12:50:00,35.72,35.74,35.71,35.72,33492.0,32.4081,32.4263,32.3991,32.4081,33492.0
2018-08-10 12:55:00,35.71,35.73,35.7,35.72,36379.0,32.3991,32.4172,32.39,32.4081,36379.0
2018-08-10 13:00:00,35.72,35.72,35.7,35.7,42893.0,32.4081,32.4081,32.39,32.39,42893.0
2018-08-10 13:05:00,35.71,35.72,35.67,35.7,69132.0,32.3991,32.4081,32.3628,32.39,69132.0
2018-08-10 13:10:00,35.7,35.7,35.68,35.69,41800.0,32.39,32.39,32.3718,32.3809,41800.0
2018-08-10 13:15:00,35.68,35.69,35.62,35.62,82910.0,32.3718,32.3809,32.3174,32.3174,82910.0
2018-08-10 13:20:00,35.63,35.65,35.61,35.64,33622.0,32.3265,32.3446,32.3083,32.3356,33622.0
2018-08-10 13:25:00,35.64,35.66,35.63,35.66,18935.0,32.3356,32.3537,32.3265,32.3537,18935.0
2018-08-10 13:30:00,35.66,35.67,35.65,35.66,22546.0,32.3537,32.3628,32.3446,32.3537,22546.0
2018-08-10 13:35:00,35.66,35.67,35.63,35.65,31610.0,32.3537,32.3628,32.3265,32.3446,31610.0
2018-08-10 13:40:00,35.65,35.67,35.62,35.62,24855.0,32.3446,32.3628,32.3174,32.3174,24855.0
2018-08-10 13:45:00,35.62,35.63,35.55,35.58,77717.0,32.3174,32.3265,32.2539,32.2811,77717.0
2018-08-10 13:50:00,35.58,35.59,35.54,35.57,62245.0,32.2811,32.2902,32.2448,32.272,62245.0
2018-08-10 13:55:00,35.56,35.58,35.55,35.56,24903.0,32.263,32.2811,32.2539,32.263,24903.0
2018-08-10 14:00:00,35.56,35.62,35.56,35.6,41938.0,32.263,32.3174,32.263,32.2993,41938.0
2018-08-10 14:05:00,35.61,35.63,35.57,35.61,30176.0,32.3083,32.3265,32.272,32.3083,30176.0
2018-08-10 14:10:00,35.61,35.67,35.61,35.67,52043.0,32.3083,32.3628,32.3083,32.3628,52043.0
2018-08-10 14:15:00,35.66,35.67,35.64,35.65,17702.0,32.3537,32.3628,32.3356,32.3446,17702.0
2018-08-10 14:20:00,35.66,35.68,35.63,35.64,40033.0,32.3537,32.3718,32.3265,32.3356,40033.0
2018-08-10 14:25:00,35.65,35.66,35.6,35.6,46589.0,32.3446,32.3537,32.2993,32.2993,46589.0
2018-08-10 14:30:00,35.59,35.65,35.59,35.64,43875.0,32.2902,32.3446,32.2902,32.3356,43875.0
2018-08-10 14:35:00,35.64,35.65,35.62,35.64,39374.0,32.3356,32.3446,32.3174,32.3356,39374.0
2018-08-10 14:40:00,35.63,35.65,35.62,35.65,20232.0,32.3265,32.3446,32.3174,32.3446,20232.0
2018-08-10 14:45:00,35.65,35.69,35.64,35.66,80739.0,32.3446,32.3809,32.3356,32.3537,80739.0
2018-08-10 14:50:00,35.67,35.71,35.66,35.69,76094.0,32.3628,32.3991,32.3537,32.3809,76094.0
2018-08-10 14:55:00,35.69,35.73,35.68,35.69,52804.0,32.3809,32.4172,32.3718,32.3809,52804.0
2018-08-10 15:00:00,35.68,35.71,35.66,35.71,42268.0,32.3718,32.3991,32.3537,32.3991,42268.0
2018-08-10 15:05:00,35.71,35.71,35.67,35.69,41441.0,32.3991,32.3991,32.3628,32.3809,41441.0
2018-08-10 15:10:00,35.69,35.73,35.68,35.72,74659.0,32.3809,32.4172,32.3718,32.4081,74659.0
2018-08-10 15:15:00,35.73,35.78,35.7,35.78,89791.0,32.4172,32.4626,32.39,32.4626,89791.0
2018-08-10 15:20:00,35.78,35.86,35.77,35.83,139182.0,32.4626,32.5352,32.4535,32.5079,139182.0
2018-08-10 15:25:00,35.83,35.86,35.79,35.83,70214.0,32.5079,32.5352,32.4716,32.5079,70214.0
2018-08-10 15:30:00,35.83,35.86,35.8,35.84,142806.0,32.5079,32.5352,32.4807,32.517,142806.0
2018-08-10 15:35:00,35.85,35.89,35.84,35.89,131439.0,32.5261,32.5624,32.517,32.5624,131439.0
2018-08-10 15:40:00,35.89,35.9,35.8,35.82,245077.0,32.5624,32.5714,32.4807,32.4989,245077.0
2018-08-10 15:45:00,35.83,35.83,35.78,35.79,166793.0,32.5079,32.5079,32.4626,32.4716,166793.0
2018-08-10 15:50:00,35.8,35.83,35.78,35.8,211305.0,32.4807,32.5079,32.4626,32.4807,211305.0
2018-08-10 15:55:00,35.8,35.81,35.77,35.79,450228.0,32.4807,32.4898,32.4535,32.4716,450228.0
2018-08-13 09:30:00,35.58,35.66,35.31,35.36,401160.0,32.2811,32.3537,32.0362,32.0815,401160.0
2018-08-13 09:35:00,35.35,35.54,35.32,35.42,332709.0,32.0724,32.2448,32.0452,32.136,332709.0
2018-08-13 09:40:00,35.41,35.42,35.27,35.31,203328.0,32.1269,32.136,31.9999,32.0362,203328.0
2018-08-13 09:45:00,35.3,35.31,35.2,35.22,308260.0,32.0271,32.0362,31.9364,31.9545,308260.0
2018-08-13 09:50:00,35.21,35.23,35.14,35.19,227157.0,31.9454,31.9636,31.8819,31.9273,227157.0
2018-08-13 09:55:00,35.19,35.25,35.18,35.2,223883.0,31.9273,31.9817,31.9182,31.9364,223883.0
2018-08-13 10:00:00,35.19,35.24,35.13,35.19,193887.0,31.9273,31.9726,31.8728,31.9273,193887.0
2018-08-13 10:05:00,35.19,35.23,35.11,35.23,167643.0,31.9273,31.9636,31.8547,31.9636,167643.0
2018-08-13 10:10:00,35.22,35.29,35.2,35.22,138401.0,31.9545,32.018,31.9364,31.9545,138401.0
2018-08-13 10:15:00,35.22,35.24,35.14,35.21,175714.0,31.9545,31.9726,31.8819,31.9454,175714.0
2018-08-13 10:20:00,35.21,35.24,35.12,35.13,204138.0,31.9454,31.9726,31.8638,31.8728,204138.0
2018-08-13 10:25:00,35.13,35.15,35.02,35.02,298510.0,31.8728,31.891,31.773,31.773,298510.0
2018-08-13 10:30:00,35.03,35.05,34.93,35.0,508209.0,31.7821,31.8003,31.6914,31.7549,508209.0
2018-08-13 10:35:00,35.0,35.02,34.93,35.0,338769.0,31.7549,31.773,31.6914,31.7549,338769.0
2018-08-13 10:40:00,35.01,35.05,34.95,34.97,225422.0,31.764,31.8003,31.7095,31.7277,225422.0
2018-08-13 10:45:00,34.97,35.0,34.86,34.89,315773.0,31.7277,31.7549,31.6279,31.6551,315773.0
2018-08-13 10:50:00,34.89,34.93,34.87,34.87,167407.0,31.6551,31.6914,31.6369,31.6369,167407.0
2018-08-13 10:55:00,34.88,34.88,34.77,34.8,428224.0,31.646,31.646,31.5462,31.5734,428224.0
2018-08-13 11:00:00,34.8,34.82,34.76,34.8,272984.0,31.5734,31.5916,31.5371,31.5734,272984.0
2018-08-13 11:05:00,34.8,34.88,34.79,34.81,223347.0,31.5734,31.646,31.5644,31.5825,223347.0
2018-08-13 11:10:00,34.82,34.87,34.77,34.8,284299.0,31.5916,31.6369,31.5462,31.5734,284299.0
2018-08-13 11:15:00,34.8,34.82,34.73,34.73,257559.0,31.5734,31.5916,31.5099,31.5099,257559.0
2018-08-13 11:20:00,34.73,34.8,34.69,34.75,153322.0,31.5099,31.5734,31.4736,31.5281,153322.0
2018-08-13 11:25:00,34.75,34.77,34.55,34.55,335890.0,31.5281,31.5462,31.3466,31.3466,335890.0
2018-08-13 11:30:00,34.56,34.62,34.54,34.56,190208.0,31.3557,31.4101,31.3375,31.3557,190208.0
2018-08-13 11:35:00,34.56,34.69,34.54,34.68,190404.0,31.3557,31.4736,31.3375,31.4646,190404.0
2018-08-13 11:40:00,34.68,34.8,34.67,34.79,291958.0,31.4646,31.5734,31.4555,31.5644,291958.0
2018-08-13 11:45:00,34.8,34.8,34.73,34.75,135752.0,31.5734,31.5734,31.5099,31.5281,135752.0
2018-08-13 11:50:00,34.74,34.75,34.69,34.73,114739.0,31.519,31.5281,31.4736,31.5099,114739.0
2018-08-13 11:55:00,34.73,34.77,34.7,34.71,139846.0,31.5099,31.5462,31.4827,31.4918,139846.0
2018-08-13 12:00:00,34.7,34.86,34.7,34.83,149803.0,31.4827,31.6279,31.4827,31.6007,149803.0
2018-08-13 12:05:00,34.82,34.82,34.78,34.79,113701.0,31.5916,31.5916,31.5553,31.5644,113701.0
2018-08-13 12:10:00,34.79,34.8,34.74,34.74,101151.0,31.5644,31.5734,31.519,31.519,101151.0
2018-08-13 12:15:00,34.75,34.75,34.68,34.69,131341.0,31.5281,31.5281,31.4646,31.4736,131341.0
2018-08-13 12:20:00,34.68,34.7,34.62,34.64,192765.0,31.4646,31.4827,31.4101,31.4283,192765.0
2018-08-13 12:25:00,34.64,34.65,34.57,34.6,176772.0,31.4283,31.4373,31.3648,31.392,176772.0
2018-08-13 12:30:00,34.59,34.66,34.59,34.63,78801.0,31.3829,31.4464,31.3829,31.4192,78801.0
2018-08-13 12:35:00,34.62,34.65,34.58,34.62,93925.0,31.4101,31.4373,31.3738,31.4101,93925.0
2018-08-13 12:40:00,34.62,34.64,34.59,34.59,78355.0,31.4101,31.4283,31.3829,31.3829,78355.0
2018-08-13 12:45:00,34.59,34.65,34.59,34.63,117048.0,31.3829,31.4373,31.3829,31.4192,117048.0
2018-08-13 12:50:00,34.63,34.69,34.61,34.65,154898.0,31.4192,31.4736,31.4011,31.4373,154898.0
2018-08-13 12:55:00,34.65,34.78,34.64,34.78,117464.0,31.4373,31.5553,31.4283,31.5553,117464.0
2018-08-13 13:00:00,34.77,34.78,34.69,34.71,78443.0,31.5462,31.5553,31.4736,31.4918,78443.0
2018-08-13 13:05:00,34.7,34.71,34.6,34.65,121529.0,31.4827,31.4918,31.392,31.4373,121529.0
2018-08-13 13:10:00,34.65,34.71,34.65,34.66,167630.0,31.4373,31.4918,31.4373,31.4464,167630.0
2018-08-13 13:15:00,34.66,34.75,34.64,34.74,59159.0,31.4464,31.5281,31.4283,31.519,59159.0
2018-08-13 13:20:00,34.74,34.8,34.72,34.8,126905.0,31.519,31.5734,31.5009,31.5734,126905.0
2018-08-13 13:25:00,34.8,34.88,34.78,34.88,165814.0,31.5734,31.646,31.5553,31.646,165814.0
2018-08-13 13:30:00,34.89,34.99,34.88,34.96,119168.0,31.6551,31.7458,31.646,31.7186,119168.0
2018-08-13 13:35:00,34.96,35.03,34.95,34.97,173734.0,31.7186,31.7821,31.7095,31.7277,173734.0
2018-08-13 13:40:00,34.97,34.99,34.96,34.96,61061.0,31.7277,31.7458,31.7186,31.7186,61061.0
2018-08-13 13:45:00,34.96,35.01,34.93,34.94,111716.0,31.7186,31.764,31.6914,31.7005,111716.0
2018-08-13 13:50:00,34.94,34.98,34.92,34.96,83267.0,31.7005,31.7367,31.6823,31.7186,83267.0
2018-08-13 13:55:00,34.95,34.97,34.87,34.89,88908.0,31.7095,31.7277,31.6369,31.6551,88908.0
2018-08-13 14:00:00,34.89,34.92,34.86,34.89,131486.0,31.6551,31.6823,31.6279,31.6551,131486.0
2018-08-13 14:05:00,34.9,34.97,34.89,34.95,58684.0,31.6642,31.7277,31.6551,31.7095,58684.0
2018-08-13 14:10:00,34.95,35.0,34.95,34.98,89812.0,31.7095,31.7549,31.7095,31.7367,89812.0
2018-08-13 14:15:00,34.97,35.0,34.94,34.98,64103.0,31.7277,31.7549,31.7005,31.7367,64103.0
2018-08-13 14:20:00,34.98,34.99,34.92,34.94,76657.0,31.7367,31.7458,31.6823,31.7005,76657.0
2018-08-13 14:25:00,34.93,34.98,34.93,34.95,65842.0,31.6914,31.7367,31.6914,31.7095,65842.0
2018-08-13 14:30:00,34.95,34.97,34.91,34.96,85367.0,31.7095,31.7277,31.6732,31.7186,85367.0
2018-08-13 14:35:00,34.97,34.97,34.93,34.97,86505.0,31.7277,31.7277,31.6914,31.7277,86505.0
2018-08-13 14:40:00,34.97,35.0,34.96,34.99,76747.0,31.7277,31.7549,31.7186,31.7458,76747.0
2018-08-13 14:45:00,34.98,35.08,34.97,35.08,199715.0,31.7367,31.8275,31.7277,31.8275,199715.0
2018-08-13 14:50:00,35.08,35.08,35.01,35.02,77533.0,31.8275,31.8275,31.764,31.773,77533.0
2018-08-13 14:55:00,35.03,35.05,34.97,34.97,90927.0,31.7821,31.8003,31.7277,31.7277,90927.0
2018-08-13 15:00:00,34.97,35.02,34.95,35.0,96653.0,31.7277,31.773,31.7095,31.7549,96653.0
2018-08-13 15:05:00,35.0,35.04,34.99,35.04,59411.0,31.7549,31.7912,31.7458,31.7912,59411.0
2018-08-13 15:10:00,35.04,35.1,35.02,35.1,121136.0,31.7912,31.8456,31.773,31.8456,121136.0
2018-08-13 15:15:00,35.09,35.12,35.07,35.09,100071.0,31.8365,31.8638,31.8184,31.8365,100071.0
2018-08-13 15:20:00,35.09,35.09,35.0,35.04,83426.0,31.8365,31.8365,31.7549,31.7912,83426.0
2018-08-13 15:25:00,35.04,35.04,35.0,35.02,99849.0,31.7912,31.7912,31.7549,31.773,99849.0
2018-08-13 15:30:00,35.03,35.06,35.0,35.04,93937.0,31.7821,31.8093,31.7549,31.7912,93937.0
2018-08-13 15:35:00,35.04,35.05,35.01,35.04,108098.0,31.7912,31.8003,31.764,31.7912,108098.0
2018-08-13 15:40:00,35.04,35.1,35.02,35.09,192527.0,31.7912,31.8456,31.773,31.8365,192527.0
2018-08-13 15:45:00,35.09,35.1,35.01,35.02,259182.0,31.8365,31.8456,31.764,31.773,259182.0
2018-08-13 15:50:00,35.02,35.07,35.02,35.07,322129.0,31.773,31.8184,31.773,31.8184,322129.0
2018-08-13 15:55:00,35.07,35.1,35.05,35.06,521189.0,31.8184,31.8456,31.8003,31.8093,521189.0
2018-08-14 09:30:00,34.59,34.59,33.88,33.97,1389116.0,31.3829,31.3829,30.7387,30.8204,1389116.0
2018-08-14 09:35:00,33.97,34.3,33.94,34.1,654986.0,30.8204,31.1198,30.7932,30.9383,654986.0
2018-08-14 09:40:00,34.11,34.13,33.87,33.91,569891.0,30.9474,30.9656,30.7297,30.766,569891.0
2018-08-14 09:45:00,33.93,33.98,33.59,33.65,800422.0,30.7841,30.8295,30.4756,30.5301,800422.0
2018-08-14 09:50:00,33.65,33.78,33.47,33.77,884681.0,30.5301,30.648,30.3668,30.6389,884681.0
2018-08-14 09:55:00,33.76,33.86,33.64,33.65,477248.0,30.6299,30.7206,30.521,30.5301,477248.0
2018-08-14 10:00:00,33.65,33.69,33.56,33.62,427430.0,30.5301,30.5664,30.4484,30.5028,427430.0
2018-08-14 10:05:00,33.63,33.74,33.57,33.61,295791.0,30.5119,30.6117,30.4575,30.4938,295791.0
2018-08-14 10:10:00,33.61,33.68,33.54,33.61,306342.0,30.4938,30.5573,30.4303,30.4938,306342.0
2018-08-14 10:15:00,33.6,33.85,33.58,33.83,534909.0,30.4847,30.7115,30.4666,30.6934,534909.0
2018-08-14 10:20:00,33.83,33.89,33.7,33.7,394814.0,30.6934,30.7478,30.5754,30.5754,394814.0
2018-08-14 10:25:00,33.7,33.76,33.69,33.75,279204.0,30.5754,30.6299,30.5664,30.6208,279204.0
2018-08-14 10:30:00,33.75,33.77,33.69,33.72,250842.0,30.6208,30.6389,30.5664,30.5936,250842.0
2018-08-14 10:35:00,33.72,33.85,33.71,33.81,428572.0,30.5936,30.7115,30.5845,30.6752,428572.0
2018-08-14 10:40:00,33.81,33.82,33.71,33.74,265603.0,30.6752,30.6843,30.5845,30.6117,265603.0
2018-08-14 10:45:00,33.74,33.75,33.6,33.63,325963.0,30.6117,30.6208,30.4847,30.5119,325963.0
2018-08-14 10:50:00,33.62,33.76,33.56,33.75,410803.0,30.5028,30.6299,30.4484,30.6208,410803.0
2018-08-14 10:55:00,33.74,33.77,33.63,33.63,455389.0,30.6117,30.6389,30.5119,30.5119,455389.0
2018-08-14 11:00:00,33.64,33.74,33.63,33.71,389214.0,30.521,30.6117,30.5119,30.5845,389214.0
2018-08-14 11:05:00,33.7,33.72,33.63,33.64,417676.0,30.5754,30.5936,30.5119,30.521,417676.0
2018-08-14 11:10:00,33.64,33.66,33.41,33.41,731557.0,30.521,30.5391,30.3123,30.3123,731557.0
2018-08-14 11:15:00,33.41,33.48,33.35,33.42,481004.0,30.3123,30.3758,30.2579,30.3214,481004.0
2018-08-14 11:20:00,33.41,33.48,33.25,33.27,642421.0,30.3123,30.3758,30.1671,30.1853,642421.0
2018-08-14 11:25:00,33.28,33.41,33.25,33.28,580978.0,30.1944,30.3123,30.1671,30.1944,580978.0
2018-08-14 11:30:00,33.27,33.33,33.13,33.18,632859.0,30.1853,30.2397,30.0583,30.1036,632859.0
2018-08-14 11:35:00,33.19,33.23,33.15,33.15,361139.0,30.1127,30.149,30.0764,30.0764,361139.0
2018-08-14 11:40:00,33.16,33.23,33.11,33.11,500761.0,30.0855,30.149,30.0401,30.0401,500761.0
2018-08-14 11:45:00,33.11,33.16,33.02,33.16,426264.0,30.0401,30.0855,29.9585,30.0855,426264.0
2018-08-14 11:50:00,33.15,33.46,33.15,33.38,652149.0,30.0764,30.3577,30.0764,30.2851,652149.0
2018-08-14 11:55:00,33.38,33.55,33.36,33.45,734808.0,30.2851,30.4393,30.267,30.3486,734808.0
2018-08-14 12:00:00,33.45,33.57,33.44,33.46,304707.0,30.3486,30.4575,30.3395,30.3577,304707.0
2018-08-14 12:05:00,33.46,33.73,33.46,33.56,352749.0,30.3577,30.6026,30.3577,30.4484,352749.0
2018-08-14 12:10:00,33.57,33.61,33.56,33.59,197921.0,30.4575,30.4938,30.4484,30.4756,197921.0
2018-08-14 12:15:00,33.6,33.74,33.59,33.63,231478.0,30.4847,30.6117,30.4756,30.5119,231478.0
2018-08-14 12:20:00,33.63,33.7,33.56,33.66,280244.0,30.5119,30.5754,30.4484,30.5391,280244.0
2018-08-14 12:25:00,33.66,33.71,33.64,33.69,204651.0,30.5391,30.5845,30.521,30.5664,204651.0
2018-08-14 12:30:00,33.69,33.73,33.66,33.66,194646.0,30.5664,30.6026,30.5391,30.5391,194646.0
2018-08-14 12:35:00,33.66,33.74,33.53,33.53,195472.0,30.5391,30.6117,30.4212,30.4212,195472.0
2018-08-14 12:40:00,33.54,33.68,33.53,33.65,240636.0,30.4303,30.5573,30.4212,30.5301,240636.0
2018-08-14 12:45:00,33.64,33.65,33.6,33.61,150478.0,30.521,30.5301,30.4847,30.4938,150478.0
2018-08-14 12:50:00,33.61,33.62,33.47,33.48,343045.0,30.4938,30.5028,30.3668,30.3758,343045.0
2018-08-14 12:55:00,33.49,33.6,33.49,33.59,311810.0,30.3849,30.4847,30.3849,30.4756,311810.0
2018-08-14 13:00:00,33.58,33.59,33.42,33.43,375472.0,30.4666,30.4756,30.3214,30.3305,375472.0
2018-08-14 13:05:00,33.43,33.5,33.42,33.45,255410.0,30.3305,30.394,30.3214,30.3486,255410.0
2018-08-14 13:10:00,33.45,33.47,33.32,33.36,391720.0,30.3486,30.3668,30.2307,30.267,391720.0
2018-08-14 13:15:00,33.37,33.39,33.34,33.37,170900.0,30.276,30.2942,30.2488,30.276,170900.0
2018-08-14 13:20:00,33.36,33.46,33.36,33.45,258213.0,30.267,30.3577,30.267,30.3486,258213.0
2018-08-14 13:25:00,33.45,33.55,33.45,33.5,305896.0,30.3486,30.4393,30.3486,30.394,305896.0
2018-08-14 13:30:00,33.51,33.66,33.47,33.62,146689.0,30.403,30.5391,30.3668,30.5028,146689.0
2018-08-14 13:35:00,33.61,33.69,33.61,33.66,129787.0,30.4938,30.5664,30.4938,30.5391,129787.0
2018-08-14 13:40:00,33.66,33.71,33.58,33.58,111457.0,30.5391,30.5845,30.4666,30.4666,111457.0
2018-08-14 13:45:00,33.58,33.63,33.57,33.59,85674.0,30.4666,30.5119,30.4575,30.4756,85674.0
2018-08-14 13:50:00,33.59,33.71,33.58,33.67,269503.0,30.4756,30.5845,30.4666,30.5482,269503.0
2018-08-14 13:55:00,33.67,33.72,33.67,33.71,328095.0,30.5482,30.5936,30.5482,30.5845,328095.0
2018-08-14 14:00:00,33.7,33.77,33.68,33.68,322608.0,30.5754,30.6389,30.5573,30.5573,322608.0
2018-08-14 14:05:00,33.68,33.68,33.6,33.63,146921.0,30.5573,30.5573,30.4847,30.5119,146921.0
2018-08-14 14:10:00,33.63,33.67,33.56,33.58,209193.0,30.5119,30.5482,30.4484,30.4666,209193.0
2018-08-14 14:15:00,33.58,33.59,33.52,33.55,189934.0,30.4666,30.4756,30.4121,30.4393,189934.0
2018-08-14 14:20:00,33.55,33.56,33.5,33.52,156814.0,30.4393,30.4484,30.394,30.4121,156814.0
2018-08-14 14:25:00,33.52,33.55,33.5,33.52,149976.0,30.4121,30.4393,30.394,30.4121,149976.0
2018-08-14 14:30:00,33.52,33.61,33.49,33.61,177739.0,30.4121,30.4938,30.3849,30.4938,177739.0
2018-08-14 14:35:00,33.61,33.63,33.53,33.54,75791.0,30.4938,30.5119,30.4212,30.4303,75791.0
2018-08-14 14:40:00,33.54,33.56,33.53,33.55,116166.0,30.4303,30.4484,30.4212,30.4393,116166.0
2018-08-14 14:45:00,33.55,33.65,33.54,33.65,223456.0,30.4393,30.5301,30.4303,30.5301,223456.0
2018-08-14 14:50:00,33.65,33.7,33.64,33.7,180144.0,30.5301,30.5754,30.521,30.5754,180144.0
2018-08-14 14:55:00,33.7,33.86,33.7,33.82,258531.0,30.5754,30.7206,30.5754,30.6843,258531.0
2018-08-14 15:00:00,33.83,33.87,33.79,33.8,319305.0,30.6934,30.7297,30.6571,30.6662,319305.0
2018-08-14 15:05:00,33.81,33.94,33.79,33.9,369911.0,30.6752,30.7932,30.6571,30.7569,369911.0
2018-08-14 15:10:00,33.9,33.92,33.82,33.86,250559.0,30.7569,30.775,30.6843,30.7206,250559.0
2018-08-14 15:15:00,33.86,33.96,33.85,33.94,368343.0,30.7206,30.8113,30.7115,30.7932,368343.0
2018-08-14 15:20:00,33.93,33.94,33.8,33.87,354293.0,30.7841,30.7932,30.6662,30.7297,354293.0
2018-08-14 15:25:00,33.87,33.87,33.84,33.86,224052.0,30.7297,30.7297,30.7024,30.7206,224052.0
2018-08-14 15:30:00,33.86,33.92,33.85,33.92,334748.0,30.7206,30.775,30.7115,30.775,334748.0
2018-08-14 15:35:00,33.92,33.94,33.88,33.9,382378.0,30.775,30.7932,30.7387,30.7569,382378.0
2018-08-14 15:40:00,33.91,33.92,33.82,33.85,520822.0,30.766,30.775,30.6843,30.7115,520822.0
2018-08-14 15:45:00,33.85,33.97,33.85,33.93,447843.0,30.7115,30.8204,30.7115,30.7841,447843.0
2018-08-14 15:50:00,33.93,34.0,33.86,33.88,812443.0,30.7841,30.8476,30.7206,30.7387,812443.0
2018-08-14 15:55:00,33.88,33.9,33.83,33.86,1177120.0,30.7387,30.7569,30.6934,30.7206,1177120.0
2018-08-15 09:30:00,32.11,32.14,31.59,31.77,2221070.0,29.1328,29.1601,28.6611,28.8244,2221070.0
2018-08-15 09:35:00,31.77,32.36,31.73,32.28,2033116.0,28.8244,29.3597,28.7881,29.2871,2033116.0
2018-08-15 09:40:00,32.28,32.56,32.0,32.03,1212523.0,29.2871,29.5411,29.033,29.0603,1212523.0
2018-08-15 09:45:00,32.03,32.04,31.82,31.85,912224.0,29.0603,29.0693,28.8697,28.897,912224.0
2018-08-15 09:50:00,31.85,31.95,31.66,31.92,999429.0,28.897,28.9877,28.7246,28.9605,999429.0
2018-08-15 09:55:00,31.91,32.13,31.88,32.08,801443.0,28.9514,29.151,28.9242,29.1056,801443.0
2018-08-15 10:00:00,32.08,32.08,31.85,31.92,1127446.0,29.1056,29.1056,28.897,28.9605,1127446.0
2018-08-15 10:05:00,31.93,31.98,31.8,31.82,743880.0,28.9695,29.0149,28.8516,28.8697,743880.0
2018-08-15 10:10:00,31.82,31.89,31.8,31.82,768740.0,28.8697,28.9332,28.8516,28.8697,768740.0
2018-08-15 10:15:00,31.81,32.03,31.8,31.97,945338.0,28.8607,29.0603,28.8516,29.0058,945338.0
2018-08-15 10:20:00,31.97,32.0,31.84,31.89,436077.0,29.0058,29.033,28.8879,28.9332,436077.0
2018-08-15 10:25:00,31.89,31.92,31.74,31.83,657936.0,28.9332,28.9605,28.7972,28.8788,657936.0
2018-08-15 10:30:00,31.83,31.92,31.75,31.85,650130.0,28.8788,28.9605,28.8062,28.897,650130.0
2018-08-15 10:35:00,31.84,31.89,31.79,31.83,349467.0,28.8879,28.9332,28.8425,28.8788,349467.0
2018-08-15 10:40:00,31.83,31.9,31.75,31.83,417434.0,28.8788,28.9423,28.8062,28.8788,417434.0
2018-08-15 10:45:00,31.83,31.99,31.81,31.94,480029.0,28.8788,29.024,28.8607,28.9786,480029.0
2018-08-15 10:50:00,31.94,31.95,31.79,31.81,541953.0,28.9786,28.9877,28.8425,28.8607,541953.0
2018-08-15 10:55:00,31.81,31.82,31.78,31.79,687471.0,28.8607,28.8697,28.8334,28.8425,687471.0
2018-08-15 11:00:00,31.79,31.9,31.77,31.82,750550.0,28.8425,28.9423,28.8244,28.8697,750550.0
2018-08-15 11:05:00,31.83,31.83,31.59,31.7,829189.0,28.8788,28.8788,28.6611,28.7609,829189.0
2018-08-15 11:10:00,31.71,31.74,31.63,31.71,449774.0,28.7699,28.7972,28.6974,28.7699,449774.0
2018-08-15 11:15:00,31.71,31.73,31.56,31.58,591994.0,28.7699,28.7881,28.6338,28.652,591994.0
2018-08-15 11:20:00,31.57,31.62,31.55,31.6,500381.0,28.6429,28.6883,28.6248,28.6701,500381.0
2018-08-15 11:25:00,31.6,31.7,31.56,31.59,677690.0,28.6701,28.7609,28.6338,28.6611,677690.0
2018-08-15 11:30:00,31.59,31.63,31.56,31.62,539975.0,28.6611,28.6974,28.6338,28.6883,539975.0
2018-08-15 11:35:00,31.62,31.77,31.61,31.74,646972.0,28.6883,28.8244,28.6792,28.7972,646972.0
2018-08-15 11:40:00,31.74,31.75,31.7,31.7,469752.0,28.7972,28.8062,28.7609,28.7609,469752.0
2018-08-15 11:45:00,31.71,31.71,31.56,31.64,543521.0,28.7699,28.7699,28.6338,28.7064,543521.0
2018-08-15 11:50:00,31.64,31.65,31.5,31.53,552269.0,28.7064,28.7155,28.5794,28.6066,552269.0
2018-08-15 11:55:00,31.53,31.59,31.52,31.53,324561.0,28.6066,28.6611,28.5976,28.6066,324561.0
2018-08-15 12:00:00,31.54,31.62,31.48,31.6,335940.0,28.6157,28.6883,28.5613,28.6701,335940.0
2018-08-15 12:05:00,31.6,31.68,31.56,31.65,228771.0,28.6701,28.7427,28.6338,28.7155,228771.0
2018-08-15 12:10:00,31.66,31.68,31.63,31.66,205557.0,28.7246,28.7427,28.6974,28.7246,205557.0
2018-08-15 12:15:00,31.66,31.77,31.66,31.76,369834.0,28.7246,28.8244,28.7246,28.8153,369834.0
2018-08-15 12:20:00,31.76,31.8,31.74,31.77,328139.0,28.8153,28.8516,28.7972,28.8244,328139.0
2018-08-15 12:25:00,31.78,31.81,31.77,31.78,218581.0,28.8334,28.8607,28.8244,28.8334,218581.0
2018-08-15 12:30:00,31.78,31.9,31.77,31.82,307696.0,28.8334,28.9423,28.8244,28.8697,307696.0
2018-08-15 12:35:00,31.82,31.93,31.8,31.93,237989.0,28.8697,28.9695,28.8516,28.9695,237989.0
2018-08-15 12:40:00,31.93,31.99,31.9,31.94,351714.0,28.9695,29.024,28.9423,28.9786,351714.0
2018-08-15 12:45:00,31.94,31.97,31.9,31.93,240316.0,28.9786,29.0058,28.9423,28.9695,240316.0
2018-08-15 12:50:00,31.93,31.95,31.88,31.89,275314.0,28.9695,28.9877,28.9242,28.9332,275314.0
2018-08-15 12:55:00,31.89,31.92,31.88,31.91,167150.0,28.9332,28.9605,28.9242,28.9514,167150.0
2018-08-15 13:00:00,31.91,31.94,31.9,31.94,193768.0,28.9514,28.9786,28.9423,28.9786,193768.0
2018-08-15 13:05:00,31.94,32.05,31.93,31.98,460024.0,28.9786,29.0784,28.9695,29.0149,460024.0
2018-08-15 13:10:00,31.98,31.98,31.89,31.94,473693.0,29.0149,29.0149,28.9332,28.9786,473693.0
2018-08-15 13:15:00,31.94,31.96,31.89,31.92,319496.0,28.9786,28.9968,28.9332,28.9605,319496.0
2018-08-15 13:20:00,31.91,31.94,31.89,31.9,356862.0,28.9514,28.9786,28.9332,28.9423,356862.0
2018-08-15 13:25:00,31.91,31.92,31.89,31.9,268101.0,28.9514,28.9605,28.9332,28.9423,268101.0
2018-08-15 13:30:00,31.9,31.97,31.9,31.93,262630.0,28.9423,29.0058,28.9423,28.9695,262630.0
2018-08-15 13:35:00,31.94,32.0,31.93,31.99,319604.0,28.9786,29.033,28.9695,29.024,319604.0
2018-08-15 13:40:00,31.99,32.16,31.98,32.14,439608.0,29.024,29.1782,29.0149,29.1601,439608.0
2018-08-15 13:45:00,32.15,32.19,32.15,32.16,307646.0,29.1691,29.2054,29.1691,29.1782,307646.0
2018-08-15 13:50:00,32.16,32.2,32.15,32.18,213568.0,29.1782,29.2145,29.1691,29.1964,213568.0
2018-08-15 13:55:00,32.17,32.2,32.15,32.2,240816.0,29.1873,29.2145,29.1691,29.2145,240816.0
2018-08-15 14:00:00,32.2,32.31,32.19,32.31,351971.0,29.2145,29.3143,29.2054,29.3143,351971.0
2018-08-15 14:05:00,32.3,32.31,32.18,32.2,470461.0,29.3052,29.3143,29.1964,29.2145,470461.0
2018-08-15 14:10:00,32.2,32.22,32.19,32.2,397462.0,29.2145,29.2326,29.2054,29.2145,397462.0
2018-08-15 14:15:00,32.19,32.23,32.19,32.2,237187.0,29.2054,29.2417,29.2054,29.2145,237187.0
2018-08-15 14:20:00,32.2,32.24,32.2,32.22,219731.0,29.2145,29.2508,29.2145,29.2326,219731.0
2018-08-15 14:25:00,32.22,32.24,32.19,32.2,355719.0,29.2326,29.2508,29.2054,29.2145,355719.0
2018-08-15 14:30:00,32.2,32.25,32.19,32.25,452328.0,29.2145,29.2599,29.2054,29.2599,452328.0
2018-08-15 14:35:00,32.25,32.25,32.2,32.2,209490.0,29.2599,29.2599,29.2145,29.2145,209490.0
2018-08-15 14:40:00,32.2,32.23,32.19,32.22,380554.0,29.2145,29.2417,29.2054,29.2326,380554.0
2018-08-15 14:45:00,32.22,32.22,32.2,32.2,178362.0,29.2326,29.2326,29.2145,29.2145,178362.0
2018-08-15 14:50:00,32.2,32.24,32.2,32.2,267991.0,29.2145,29.2508,29.2145,29.2145,267991.0
2018-08-15 14:55:00,32.2,32.23,32.2,32.21,275894.0,29.2145,29.2417,29.2145,29.2236,275894.0
2018-08-15 15:00:00,32.21,32.22,32.2,32.2,268423.0,29.2236,29.2326,29.2145,29.2145,268423.0
2018-08-15 15:05:00,32.2,32.27,32.2,32.23,439609.0,29.2145,29.278,29.2145,29.2417,439609.0
2018-08-15 15:10:00,32.23,32.27,32.22,32.25,451462.0,29.2417,29.278,29.2326,29.2599,451462.0
2018-08-15 15:15:00,32.25,32.26,32.22,32.23,404880.0,29.2599,29.2689,29.2326,29.2417,404880.0
2018-08-15 15:20:00,32.23,32.24,32.14,32.2,686718.0,29.2417,29.2508,29.1601,29.2145,686718.0
2018-08-15 15:25:00,32.2,32.26,32.19,32.2,421837.0,29.2145,29.2689,29.2054,29.2145,421837.0
2018-08-15 15:30:00,32.2,32.33,32.2,32.33,627973.0,29.2145,29.3324,29.2145,29.3324,627973.0
2018-08-15 15:35:00,32.32,32.37,32.28,32.28,627566.0,29.3234,29.3687,29.2871,29.2871,627566.0
2018-08-15 15:40:00,32.28,32.29,32.24,32.24,931982.0,29.2871,29.2962,29.2508,29.2508,931982.0
2018-08-15 15:45:00,32.25,32.38,32.24,32.32,563907.0,29.2599,29.3778,29.2508,29.3234,563907.0
2018-08-15 15:50:00,32.32,32.34,32.28,32.33,874439.0,29.3234,29.3415,29.2871,29.3324,874439.0
2018-08-15 15:55:00,32.33,32.4,32.3,32.37,1469702.0,29.3324,29.396,29.3052,29.3687,1469702.0
2018-08-16 09:30:00,32.0,32.73,31.75,32.48,2898432.0,29.033,29.6954,28.8062,29.4685,2898432.0
2018-08-16 09:35:00,32.48,32.59,31.55,31.58,1919629.0,29.4685,29.5683,28.6248,28.652,1919629.0
2018-08-16 09:40:00,31.57,31.79,31.18,31.34,1690915.0,28.6429,28.8425,28.2891,28.4342,1690915.0
2018-08-16 09:45:00,31.34,31.74,31.31,31.64,1599790.0,28.4342,28.7972,28.407,28.7064,1599790.0
2018-08-16 09:50:00,31.64,32.16,31.58,32.12,1101811.0,28.7064,29.1782,28.652,29.1419,1101811.0
2018-08-16 09:55:00,32.11,32.32,31.96,32.17,856685.0,29.1328,29.3234,28.9968,29.1873,856685.0
2018-08-16 10:00:00,32.17,32.65,32.16,32.27,821845.0,29.1873,29.6228,29.1782,29.278,821845.0
2018-08-16 10:05:00,32.27,32.5,32.2,32.47,470553.0,29.278,29.4867,29.2145,29.4595,470553.0
2018-08-16 10:10:00,32.46,32.55,32.36,32.5,908879.0,29.4504,29.5321,29.3597,29.4867,908879.0
2018-08-16 10:15:00,32.5,32.83,32.49,32.67,1354726.0,29.4867,29.7861,29.4776,29.6409,1354726.0
2018-08-16 10:20:00,32.67,32.68,32.41,32.51,939361.0,29.6409,29.65,29.405,29.4958,939361.0
2018-08-16 10:25:00,32.51,32.52,32.25,32.38,626502.0,29.4958,29.5048,29.2599,29.3778,626502.0
2018-08-16 10:30:00,32.37,32.72,32.36,32.69,593099.0,29.3687,29.6863,29.3597,29.6591,593099.0
2018-08-16 10:35:00,32.7,33.2,32.67,33.17,1231684.0,29.6681,30.1218,29.6409,30.0946,1231684.0
2018-08-16 10:40:00,33.17,33.2,32.93,33.09,632604.0,30.0946,30.1218,29.8768,30.022,632604.0
2018-08-16 10:45:00,33.08,33.2,32.79,32.84,723905.0,30.0129,30.1218,29.7498,29.7952,723905.0
2018-08-16 10:50:00,32.84,32.85,32.68,32.77,508404.0,29.7952,29.8042,29.65,29.7317,508404.0
2018-08-16 10:55:00,32.78,32.98,32.67,32.87,362884.0,29.7407,29.9222,29.6409,29.8224,362884.0
2018-08-16 11:00:00,32.87,33.0,32.76,32.79,280463.0,29.8224,29.9403,29.7226,29.7498,280463.0
2018-08-16 11:05:00,32.78,32.82,32.63,32.75,340096.0,29.7407,29.777,29.6046,29.7135,340096.0
2018-08-16 11:10:00,32.75,32.95,32.7,32.83,240042.0,29.7135,29.895,29.6681,29.7861,240042.0
2018-08-16 11:15:00,32.83,32.88,32.8,32.85,337538.0,29.7861,29.8315,29.7589,29.8042,337538.0
2018-08-16 11:20:00,32.86,33.0,32.85,32.9,354395.0,29.8133,29.9403,29.8042,29.8496,354395.0
2018-08-16 11:25:00,32.89,32.99,32.82,32.84,265974.0,29.8405,29.9313,29.777,29.7952,265974.0
2018-08-16 11:30:00,32.84,32.89,32.78,32.82,299336.0,29.7952,29.8405,29.7407,29.777,299336.0
2018-08-16 11:35:00,32.82,32.82,32.54,32.58,417959.0,29.777,29.777,29.523,29.5593,417959.0
2018-08-16 11:40:00,32.58,32.74,32.53,32.69,218187.0,29.5593,29.7044,29.5139,29.6591,218187.0
2018-08-16 11:45:00,32.69,32.84,32.66,32.75,236461.0,29.6591,29.7952,29.6319,29.7135,236461.0
2018-08-16 11:50:00,32.74,32.75,32.61,32.63,116315.0,29.7044,29.7135,29.5865,29.6046,116315.0
2018-08-16 11:55:00,32.62,32.62,32.55,32.55,130235.0,29.5956,29.5956,29.5321,29.5321,130235.0
2018-08-16 12:00:00,32.55,32.65,32.55,32.58,157198.0,29.5321,29.6228,29.5321,29.5593,157198.0
2018-08-16 12:05:00,32.58,32.6,32.46,32.52,308760.0,29.5593,29.5774,29.4504,29.5048,308760.0
2018-08-16 12:10:00,32.52,32.59,32.38,32.4,280730.0,29.5048,29.5683,29.3778,29.396,280730.0
2018-08-16 12:15:00,32.39,32.44,32.26,32.26,276370.0,29.3869,29.4323,29.2689,29.2689,276370.0
2018-08-16 12:20:00,32.26,32.33,32.22,32.26,204394.0,29.2689,29.3324,29.2326,29.2689,204394.0
2018-08-16 12:25:00,32.26,32.32,32.14,32.27,336015.0,29.2689,29.3234,29.1601,29.278,336015.0
2018-08-16 12:30:00,32.27,32.38,32.24,32.38,221515.0,29.278,29.3778,29.2508,29.3778,221515.0
2018-08-16 12:35:00,32.38,32.67,32.35,32.63,744976.0,29.3778,29.6409,29.3506,29.6046,744976.0
2018-08-16 12:40:00,32.63,32.72,32.55,32.62,716942.0,29.6046,29.6863,29.5321,29.5956,716942.0
2018-08-16 12:45:00,32.62,32.63,32.4,32.55,359415.0,29.5956,29.6046,29.396,29.5321,359415.0
2018-08-16 12:50:00,32.55,32.57,32.43,32.5,211819.0,29.5321,29.5502,29.4232,29.4867,211819.0
2018-08-16 12:55:00,32.5,32.76,32.48,32.7,322500.0,29.4867,29.7226,29.4685,29.6681,322500.0
2018-08-16 13:00:00,32.69,32.74,32.59,32.69,188510.0,29.6591,29.7044,29.5683,29.6591,188510.0
2018-08-16 13:05:00,32.68,32.74,32.51,32.58,240039.0,29.65,29.7044,29.4958,29.5593,240039.0
2018-08-16 13:10:00,32.55,32.57,32.39,32.48,434910.0,29.5321,29.5502,29.3869,29.4685,434910.0
2018-08-16 13:15:00,32.49,32.54,32.45,32.51,205888.0,29.4776,29.523,29.4413,29.4958,205888.0
2018-08-16 13:20:00,32.51,32.6,32.44,32.52,257719.0,29.4958,29.5774,29.4323,29.5048,257719.0
2018-08-16 13:25:00,32.52,32.52,32.4,32.4,139264.0,29.5048,29.5048,29.396,29.396,139264.0
2018-08-16 13:30:00,32.41,32.43,32.35,32.4,167032.0,29.405,29.4232,29.3506,29.396,167032.0
2018-08-16 13:35:00,32.4,32.43,32.36,32.41,192366.0,29.396,29.4232,29.3597,29.405,192366.0
2018-08-16 13:40:00,32.41,32.5,32.31,32.49,273625.0,29.405,29.4867,29.3143,29.4776,273625.0
2018-08-16 13:45:00,32.49,32.49,32.36,32.41,152498.0,29.4776,29.4776,29.3597,29.405,152498.0
2018-08-16 13:50:00,32.42,32.43,32.27,32.32,215828.0,29.4141,29.4232,29.278,29.3234,215828.0
2018-08-16 13:55:00,32.32,32.4,32.28,32.33,153434.0,29.3234,29.396,29.2871,29.3324,153434.0
2018-08-16 14:00:00,32.33,32.44,32.26,32.38,150350.0,29.3324,29.4323,29.2689,29.3778,150350.0
2018-08-16 14:05:00,32.38,32.43,32.34,32.37,130834.0,29.3778,29.4232,29.3415,29.3687,130834.0
2018-08-16 14:10:00,32.37,32.45,32.36,32.4,108587.0,29.3687,29.4413,29.3597,29.396,108587.0
2018-08-16 14:15:00,32.41,32.42,32.3,32.3,162234.0,29.405,29.4141,29.3052,29.3052,162234.0
2018-08-16 14:20:00,32.3,32.33,32.21,32.22,414290.0,29.3052,29.3324,29.2236,29.2326,414290.0
2018-08-16 14:25:00,32.22,32.24,31.94,31.94,483872.0,29.2326,29.2508,28.9786,28.9786,483872.0
2018-08-16 14:30:00,31.96,32.02,31.87,31.95,344969.0,28.9968,29.0512,28.9151,28.9877,344969.0
2018-08-16 14:35:00,31.96,31.98,31.75,31.78,448257.0,28.9968,29.0149,28.8062,28.8334,448257.0
2018-08-16 14:40:00,31.79,31.97,31.79,31.92,222314.0,28.8425,29.0058,28.8425,28.9605,222314.0
2018-08-16 14:45:00,31.93,31.93,31.5,31.6,376411.0,28.9695,28.9695,28.5794,28.6701,376411.0
2018-08-16 14:50:00,31.6,31.74,31.59,31.6,272089.0,28.6701,28.7972,28.6611,28.6701,272089.0
2018-08-16 14:55:00,31.59,31.61,31.5,31.58,576297.0,28.6611,28.6792,28.5794,28.652,576297.0
2018-08-16 15:00:00,31.58,31.65,31.56,31.64,232229.0,28.652,28.7155,28.6338,28.7064,232229.0
2018-08-16 15:05:00,31.64,31.72,31.63,31.69,287464.0,28.7064,28.779,28.6974,28.7518,287464.0
2018-08-16 15:10:00,31.69,31.71,31.57,31.61,238251.0,28.7518,28.7699,28.6429,28.6792,238251.0
2018-08-16 15:15:00,31.61,31.66,31.6,31.61,244501.0,28.6792,28.7246,28.6701,28.6792,244501.0
2018-08-16 15:20:00,31.61,31.65,31.55,31.65,376364.0,28.6792,28.7155,28.6248,28.7155,376364.0
2018-08-16 15:25:00,31.66,31.8,31.65,31.79,314196.0,28.7246,28.8516,28.7155,28.8425,314196.0
2018-08-16 15:30:00,31.79,31.89,31.75,31.89,355035.0,28.8425,28.9332,28.8062,28.9332,355035.0
2018-08-16 15:35:00,31.89,31.89,31.75,31.85,272083.0,28.9332,28.9332,28.8062,28.897,272083.0
2018-08-16 15:40:00,31.85,31.94,31.84,31.92,397383.0,28.897,28.9786,28.8879,28.9605,397383.0
2018-08-16 15:45:00,31.92,31.95,31.76,31.78,486076.0,28.9605,28.9877,28.8153,28.8334,486076.0
2018-08-16 15:50:00,31.78,31.84,31.73,31.79,523097.0,28.8334,28.8879,28.7881,28.8425,523097.0
2018-08-16 15:55:00,31.79,32.0,31.78,31.97,1329433.0,28.8425,29.033,28.8334,29.0058,1329433.0
2018-08-17 09:30:00,31.83,31.85,31.07,31.37,2027310.0,28.8788,28.897,28.1893,28.4615,2027310.0
2018-08-17 09:35:00,31.37,31.65,31.28,31.65,600356.0,28.4615,28.7155,28.3798,28.7155,600356.0
2018-08-17 09:40:00,31.65,31.73,31.53,31.6,467508.0,28.7155,28.7881,28.6066,28.6701,467508.0
2018-08-17 09:45:00,31.59,31.7,31.51,31.61,251111.0,28.6611,28.7609,28.5885,28.6792,251111.0
2018-08-17 09:50:00,31.61,31.78,31.6,31.76,283046.0,28.6792,28.8334,28.6701,28.8153,283046.0
2018-08-17 09:55:00,31.76,31.82,31.71,31.81,313213.0,28.8153,28.8697,28.7699,28.8607,313213.0
2018-08-17 10:00:00,31.81,32.0,31.81,31.88,426611.0,28.8607,29.033,28.8607,28.9242,426611.0
2018-08-17 10:05:00,31.88,32.0,31.78,31.9,1079348.0,28.9242,29.033,28.8334,28.9423,1079348.0
2018-08-17 10:10:00,31.9,31.93,31.79,31.8,207060.0,28.9423,28.9695,28.8425,28.8516,207060.0
2018-08-17 10:15:00,31.8,31.91,31.77,31.9,159255.0,28.8516,28.9514,28.8244,28.9423,159255.0
2018-08-17 10:20:00,31.9,31.99,31.88,31.95,170602.0,28.9423,29.024,28.9242,28.9877,170602.0
2018-08-17 10:25:00,31.94,32.08,31.94,32.02,426892.0,28.9786,29.1056,28.9786,29.0512,426892.0
2018-08-17 10:30:00,32.02,32.06,31.89,31.96,286423.0,29.0512,29.0875,28.9332,28.9968,286423.0
2018-08-17 10:35:00,31.96,31.97,31.85,31.86,231708.0,28.9968,29.0058,28.897,28.906,231708.0
2018-08-17 10:40:00,31.85,31.89,31.79,31.81,333799.0,28.897,28.9332,28.8425,28.8607,333799.0
2018-08-17 10:45:00,31.82,31.87,31.8,31.86,202034.0,28.8697,28.9151,28.8516,28.906,202034.0
2018-08-17 10:50:00,31.86,31.87,31.8,31.81,221892.0,28.906,28.9151,28.8516,28.8607,221892.0
2018-08-17 10:55:00,31.81,31.85,31.79,31.81,203651.0,28.8607,28.897,28.8425,28.8607,203651.0
2018-08-17 11:00:00,31.81,31.9,31.8,31.89,162284.0,28.8607,28.9423,28.8516,28.9332,162284.0
2018-08-17 11:05:00,31.9,31.97,31.89,31.96,192228.0,28.9423,29.0058,28.9332,28.9968,192228.0
2018-08-17 11:10:00,31.97,31.97,31.94,31.96,112756.0,29.0058,29.0058,28.9786,28.9968,112756.0
2018-08-17 11:15:00,31.96,32.0,31.94,31.99,177150.0,28.9968,29.033,28.9786,29.024,177150.0
2018-08-17 11:20:00,31.98,31.99,31.94,31.95,156393.0,29.0149,29.024,28.9786,28.9877,156393.0
2018-08-17 11:25:00,31.95,31.95,31.85,31.91,168405.0,28.9877,28.9877,28.897,28.9514,168405.0
2018-08-17 11:30:00,31.91,31.97,31.89,31.95,230581.0,28.9514,29.0058,28.9332,28.9877,230581.0
2018-08-17 11:35:00,31.95,32.0,31.89,31.99,234384.0,28.9877,29.033,28.9332,29.024,234384.0
2018-08-17 11:40:00,31.99,31.99,31.9,31.95,89247.0,29.024,29.024,28.9423,28.9877,89247.0
2018-08-17 11:45:00,31.95,31.99,31.94,31.97,176436.0,28.9877,29.024,28.9786,29.0058,176436.0
2018-08-17 11:50:00,31.98,32.0,31.93,31.98,133625.0,29.0149,29.033,28.9695,29.0149,133625.0
2018-08-17 11:55:00,31.98,32.14,31.97,32.05,324424.0,29.0149,29.1601,29.0058,29.0784,324424.0
2018-08-17 12:00:00,32.04,32.05,31.93,31.96,174420.0,29.0693,29.0784,28.9695,28.9968,174420.0
2018-08-17 12:05:00,31.96,31.99,31.94,31.97,71838.0,28.9968,29.024,28.9786,29.0058,71838.0
2018-08-17 12:10:00,31.98,32.02,31.95,31.96,179074.0,29.0149,29.0512,28.9877,28.9968,179074.0
2018-08-17 12:15:00,31.97,31.98,31.93,31.95,85453.0,29.0058,29.0149,28.9695,28.9877,85453.0
2018-08-17 12:20:00,31.95,31.98,31.92,31.95,93507.0,28.9877,29.0149,28.9605,28.9877,93507.0
2018-08-17 12:25:00,31.95,31.98,31.94,31.95,111404.0,28.9877,29.0149,28.9786,28.9877,111404.0
2018-08-17 12:30:00,31.95,31.96,31.91,31.95,140918.0,28.9877,28.9968,28.9514,28.9877,140918.0
2018-08-17 12:35:00,31.95,31.95,31.9,31.91,88544.0,28.9877,28.9877,28.9423,28.9514,88544.0
2018-08-17 12:40:00,31.9,31.94,31.9,31.92,117553.0,28.9423,28.9786,28.9423,28.9605,117553.0
2018-08-17 12:45:00,31.92,31.97,31.91,31.97,102975.0,28.9605,29.0058,28.9514,29.0058,102975.0
2018-08-17 12:50:00,31.96,31.99,31.96,31.97,50246.0,28.9968,29.024,28.9968,29.0058,50246.0
2018-08-17 12:55:00,31.97,31.97,31.94,31.95,56775.0,29.0058,29.0058,28.9786,28.9877,56775.0
2018-08-17 13:00:00,31.96,32.0,31.95,31.99,81363.0,28.9968,29.033,28.9877,29.024,81363.0
2018-08-17 13:05:00,31.99,32.0,31.95,31.99,68766.0,29.024,29.033,28.9877,29.024,68766.0
2018-08-17 13:10:00,31.99,31.99,31.95,31.96,50725.0,29.024,29.024,28.9877,28.9968,50725.0
2018-08-17 13:15:00,31.97,32.0,31.97,31.99,45800.0,29.0058,29.033,29.0058,29.024,45800.0
2018-08-17 13:20:00,31.99,32.05,31.99,32.01,214010.0,29.024,29.0784,29.024,29.0421,214010.0
2018-08-17 13:25:00,32.02,32.02,31.94,31.96,84542.0,29.0512,29.0512,28.9786,28.9968,84542.0
2018-08-17 13:30:00,31.95,32.01,31.95,32.01,59249.0,28.9877,29.0421,28.9877,29.0421,59249.0
2018-08-17 13:35:00,32.01,32.01,31.96,31.98,69528.0,29.0421,29.0421,28.9968,29.0149,69528.0
2018-08-17 13:40:00,31.97,32.01,31.97,31.97,120695.0,29.0058,29.0421,29.0058,29.0058,120695.0
2018-08-17 13:45:00,31.98,31.98,31.93,31.94,57987.0,29.0149,29.0149,28.9695,28.9786,57987.0
2018-08-17 13:50:00,31.93,31.94,31.88,31.9,190405.0,28.9695,28.9786,28.9242,28.9423,190405.0
2018-08-17 13:55:00,31.9,31.93,31.88,31.92,114058.0,28.9423,28.9695,28.9242,28.9605,114058.0
2018-08-17 14:00:00,31.93,32.09,31.92,32.09,175146.0,28.9695,29.1147,28.9605,29.1147,175146.0
2018-08-17 14:05:00,32.09,32.21,32.08,32.18,330336.0,29.1147,29.2236,29.1056,29.1964,330336.0
2018-08-17 14:10:00,32.18,32.24,32.11,32.17,319302.0,29.1964,29.2508,29.1328,29.1873,319302.0
2018-08-17 14:15:00,32.17,32.4,32.17,32.27,445032.0,29.1873,29.396,29.1873,29.278,445032.0
2018-08-17 14:20:00,32.27,32.33,32.23,32.25,125570.0,29.278,29.3324,29.2417,29.2599,125570.0
2018-08-17 14:25:00,32.25,32.28,32.19,32.22,113673.0,29.2599,29.2871,29.2054,29.2326,113673.0
2018-08-17 14:30:00,32.21,32.22,32.15,32.17,102504.0,29.2236,29.2326,29.1691,29.1873,102504.0
2018-08-17 14:35:00,32.16,32.2,32.15,32.19,90492.0,29.1782,29.2145,29.1691,29.2054,90492.0
2018-08-17 14:40:00,32.18,32.3,32.17,32.29,124103.0,29.1964,29.3052,29.1873,29.2962,124103.0
2018-08-17 14:45:00,32.28,32.29,32.16,32.2,90077.0,29.2871,29.2962,29.1782,29.2145,90077.0
2018-08-17 14:50:00,32.2,32.32,32.16,32.3,139221.0,29.2145,29.3234,29.1782,29.3052,139221.0
2018-08-17 14:55:00,32.3,32.36,32.25,32.34,227809.0,29.3052,29.3597,29.2599,29.3415,227809.0
2018-08-17 15:00:00,32.34,32.45,32.28,32.32,217026.0,29.3415,29.4413,29.2871,29.3234,217026.0
2018-08-17 15:05:00,32.31,32.33,32.24,32.25,92553.0,29.3143,29.3324,29.2508,29.2599,92553.0
2018-08-17 15:10:00,32.26,32.27,32.24,32.24,99620.0,29.2689,29.278,29.2508,29.2508,99620.0
2018-08-17 15:15:00,32.25,32.34,32.24,32.32,124022.0,29.2599,29.3415,29.2508,29.3234,124022.0
2018-08-17 15:20:00,32.31,32.36,32.29,32.31,201034.0,29.3143,29.3597,29.2962,29.3143,201034.0
2018-08-17 15:25:00,32.31,32.34,32.28,32.33,134962.0,29.3143,29.3415,29.2871,29.3324,134962.0
2018-08-17 15:30:00,32.34,32.34,32.28,32.3,179759.0,29.3415,29.3415,29.2871,29.3052,179759.0
2018-08-17 15:35:00,32.29,32.31,32.28,32.29,273028.0,29.2962,29.3143,29.2871,29.2962,273028.0
2018-08-17 15:40:00,32.29,32.32,32.23,32.24,292057.0,29.2962,29.3234,29.2417,29.2508,292057.0
2018-08-17 15:45:00,32.24,32.34,32.24,32.32,362613.0,29.2508,29.3415,29.2508,29.3234,362613.0
2018-08-17 15:50:00,32.32,32.33,32.27,32.3,464186.0,29.3234,29.3324,29.278,29.3052,464186.0
2018-08-17 15:55:00,32.29,32.3,32.21,32.22,655420.0,29.2962,29.3052,29.2236,29.2326,655420.0
2018-08-20 09:30:00,32.61,32.83,32.6,32.7,802807.0,29.5865,29.7861,29.5774,29.6681,802807.0
2018-08-20 09:35:00,32.69,32.88,32.68,32.83,605896.0,29.6591,29.8315,29.65,29.7861,605896.0
2018-08-20 09:40:00,32.82,33.0,32.69,32.97,516110.0,29.777,29.9403,29.6591,29.9131,516110.0
2018-08-20 09:45:00,32.96,33.0,32.88,32.95,416871.0,29.904,29.9403,29.8315,29.895,416871.0
2018-08-20 09:50:00,32.94,32.99,32.85,32.91,447373.0,29.8859,29.9313,29.8042,29.8587,447373.0
2018-08-20 09:55:00,32.91,32.96,32.8,32.95,229091.0,29.8587,29.904,29.7589,29.895,229091.0
2018-08-20 10:00:00,32.95,33.17,32.86,33.12,720891.0,29.895,30.0946,29.8133,30.0492,720891.0
2018-08-20 10:05:00,33.11,33.21,33.01,33.2,426375.0,30.0401,30.1309,29.9494,30.1218,426375.0
2018-08-20 10:10:00,33.2,33.21,33.01,33.02,342735.0,30.1218,30.1309,29.9494,29.9585,342735.0
2018-08-20 10:15:00,33.02,33.09,33.01,33.07,186959.0,29.9585,30.022,29.9494,30.0038,186959.0
2018-08-20 10:20:00,33.07,33.08,33.0,33.06,173354.0,30.0038,30.0129,29.9403,29.9948,173354.0
2018-08-20 10:25:00,33.06,33.08,33.02,33.05,138527.0,29.9948,30.0129,29.9585,29.9857,138527.0
2018-08-20 10:30:00,33.05,33.16,33.03,33.15,120000.0,29.9857,30.0855,29.9675,30.0764,120000.0
2018-08-20 10:35:00,33.14,33.15,33.04,33.09,113836.0,30.0673,30.0764,29.9766,30.022,113836.0
2018-08-20 10:40:00,33.09,33.09,33.01,33.05,142578.0,30.022,30.022,29.9494,29.9857,142578.0
2018-08-20 10:45:00,33.05,33.14,33.02,33.12,164616.0,29.9857,30.0673,29.9585,30.0492,164616.0
2018-08-20 10:50:00,33.12,33.14,33.08,33.09,122056.0,30.0492,30.0673,30.0129,30.022,122056.0
2018-08-20 10:55:00,33.09,33.11,33.0,33.09,196563.0,30.022,30.0401,29.9403,30.022,196563.0
2018-08-20 11:00:00,33.09,33.15,33.08,33.08,183648.0,30.022,30.0764,30.0129,30.0129,183648.0
2018-08-20 11:05:00,33.08,33.17,33.08,33.11,106973.0,30.0129,30.0946,30.0129,30.0401,106973.0
2018-08-20 11:10:00,33.1,33.17,33.1,33.13,96513.0,30.0311,30.0946,30.0311,30.0583,96513.0
2018-08-20 11:15:00,33.13,33.22,33.11,33.22,129230.0,30.0583,30.1399,30.0401,30.1399,129230.0
2018-08-20 11:20:00,33.22,33.22,33.11,33.14,108320.0,30.1399,30.1399,30.0401,30.0673,108320.0
2018-08-20 11:25:00,33.13,33.18,33.1,33.16,104917.0,30.0583,30.1036,30.0311,30.0855,104917.0
2018-08-20 11:30:00,33.16,33.17,33.12,33.13,99375.0,30.0855,30.0946,30.0492,30.0583,99375.0
2018-08-20 11:35:00,33.13,33.16,33.02,33.04,139434.0,30.0583,30.0855,29.9585,29.9766,139434.0
2018-08-20 11:40:00,33.04,33.08,33.01,33.04,96828.0,29.9766,30.0129,29.9494,29.9766,96828.0
2018-08-20 11:45:00,33.04,33.04,32.95,32.99,165267.0,29.9766,29.9766,29.895,29.9313,165267.0
2018-08-20 11:50:00,32.99,33.14,32.98,33.12,125306.0,29.9313,30.0673,29.9222,30.0492,125306.0
2018-08-20 11:55:00,33.12,33.14,33.08,33.1,127717.0,30.0492,30.0673,30.0129,30.0311,127717.0
2018-08-20 12:00:00,33.1,33.13,33.06,33.11,85467.0,30.0311,30.0583,29.9948,30.0401,85467.0
2018-08-20 12:05:00,33.11,33.14,33.09,33.12,85577.0,30.0401,30.0673,30.022,30.0492,85577.0
2018-08-20 12:10:00,33.12,33.14,33.1,33.12,141321.0,30.0492,30.0673,30.0311,30.0492,141321.0
2018-08-20 12:15:00,33.13,33.15,33.11,33.15,78597.0,30.0583,30.0764,30.0401,30.0764,78597.0
2018-08-20 12:20:00,33.16,33.24,33.13,33.22,126859.0,30.0855,30.1581,30.0583,30.1399,126859.0
2018-08-20 12:25:00,33.21,33.26,33.2,33.25,129017.0,30.1309,30.1762,30.1218,30.1671,129017.0
2018-08-20 12:30:00,33.26,33.28,33.21,33.25,205578.0,30.1762,30.1944,30.1309,30.1671,205578.0
2018-08-20 12:35:00,33.25,33.26,33.19,33.2,86212.0,30.1671,30.1762,30.1127,30.1218,86212.0
2018-08-20 12:40:00,33.19,33.23,33.13,33.14,192026.0,30.1127,30.149,30.0583,30.0673,192026.0
2018-08-20 12:45:00,33.14,33.15,33.12,33.15,60832.0,30.0673,30.0764,30.0492,30.0764,60832.0
2018-08-20 12:50:00,33.15,33.17,33.12,33.16,85919.0,30.0764,30.0946,30.0492,30.0855,85919.0
2018-08-20 12:55:00,33.16,33.19,33.16,33.16,68298.0,30.0855,30.1127,30.0855,30.0855,68298.0
2018-08-20 13:00:00,33.16,33.19,33.12,33.12,84340.0,30.0855,30.1127,30.0492,30.0492,84340.0
2018-08-20 13:05:00,33.13,33.15,33.1,33.12,74713.0,30.0583,30.0764,30.0311,30.0492,74713.0
2018-08-20 13:10:00,33.1,33.14,33.06,33.06,77746.0,30.0311,30.0673,29.9948,29.9948,77746.0
2018-08-20 13:15:00,33.06,33.12,33.05,33.09,93160.0,29.9948,30.0492,29.9857,30.022,93160.0
2018-08-20 13:20:00,33.1,33.14,33.08,33.12,60460.0,30.0311,30.0673,30.0129,30.0492,60460.0
2018-08-20 13:25:00,33.11,33.21,33.11,33.18,90845.0,30.0401,30.1309,30.0401,30.1036,90845.0
2018-08-20 13:30:00,33.17,33.22,33.15,33.2,100464.0,30.0946,30.1399,30.0764,30.1218,100464.0
2018-08-20 13:35:00,33.2,33.21,33.16,33.2,76057.0,30.1218,30.1309,30.0855,30.1218,76057.0
2018-08-20 13:40:00,33.2,33.2,33.18,33.2,67017.0,30.1218,30.1218,30.1036,30.1218,67017.0
2018-08-20 13:45:00,33.19,33.2,33.16,33.16,104388.0,30.1127,30.1218,30.0855,30.0855,104388.0
2018-08-20 13:50:00,33.16,33.19,33.16,33.18,58289.0,30.0855,30.1127,30.0855,30.1036,58289.0
2018-08-20 13:55:00,33.18,33.21,33.16,33.2,70922.0,30.1036,30.1309,30.0855,30.1218,70922.0
2018-08-20 14:00:00,33.2,33.2,33.17,33.18,87087.0,30.1218,30.1218,30.0946,30.1036,87087.0
2018-08-20 14:05:00,33.18,33.19,33.16,33.18,60063.0,30.1036,30.1127,30.0855,30.1036,60063.0
2018-08-20 14:10:00,33.17,33.18,33.12,33.12,87466.0,30.0946,30.1036,30.0492,30.0492,87466.0
2018-08-20 14:15:00,33.12,33.15,33.1,33.12,71304.0,30.0492,30.0764,30.0311,30.0492,71304.0
2018-08-20 14:20:00,33.13,33.15,33.11,33.15,57194.0,30.0583,30.0764,30.0401,30.0764,57194.0
2018-08-20 14:25:00,33.15,33.2,33.14,33.2,67058.0,30.0764,30.1218,30.0673,30.1218,67058.0
2018-08-20 14:30:00,33.19,33.2,33.12,33.14,95449.0,30.1127,30.1218,30.0492,30.0673,95449.0
2018-08-20 14:35:00,33.13,33.15,33.11,33.14,62224.0,30.0583,30.0764,30.0401,30.0673,62224.0
2018-08-20 14:40:00,33.14,33.15,33.11,33.14,68054.0,30.0673,30.0764,30.0401,30.0673,68054.0
2018-08-20 14:45:00,33.14,33.15,33.11,33.13,75723.0,30.0673,30.0764,30.0401,30.0583,75723.0
2018-08-20 14:50:00,33.13,33.13,33.05,33.05,78291.0,30.0583,30.0583,29.9857,29.9857,78291.0
2018-08-20 14:55:00,33.05,33.12,33.05,33.09,88543.0,29.9857,30.0492,29.9857,30.022,88543.0
2018-08-20 15:00:00,33.09,33.13,33.08,33.08,115322.0,30.022,30.0583,30.0129,30.0129,115322.0
2018-08-20 15:05:00,33.09,33.11,33.05,33.11,109873.0,30.022,30.0401,29.9857,30.0401,109873.0
2018-08-20 15:10:00,33.11,33.12,33.09,33.11,119649.0,30.0401,30.0492,30.022,30.0401,119649.0
2018-08-20 15:15:00,33.11,33.12,33.04,33.06,134488.0,30.0401,30.0492,29.9766,29.9948,134488.0
2018-08-20 15:20:00,33.06,33.07,33.02,33.07,208553.0,29.9948,30.0038,29.9585,30.0038,208553.0
2018-08-20 15:25:00,33.06,33.09,33.05,33.09,211433.0,29.9948,30.022,29.9857,30.022,211433.0
2018-08-20 15:30:00,33.09,33.1,33.02,33.03,200282.0,30.022,30.0311,29.9585,29.9675,200282.0
2018-08-20 15:35:00,33.03,33.05,33.01,33.05,129450.0,29.9675,29.9857,29.9494,29.9857,129450.0
2018-08-20 15:40:00,33.04,33.06,33.04,33.06,174018.0,29.9766,29.9948,29.9766,29.9948,174018.0
2018-08-20 15:45:00,33.05,33.07,33.05,33.05,266777.0,29.9857,30.0038,29.9857,29.9857,266777.0
2018-08-20 15:50:00,33.05,33.06,32.98,33.02,416813.0,29.9857,29.9948,29.9222,29.9585,416813.0
2018-08-20 15:55:00,33.02,33.05,33.01,33.05,590856.0,29.9585,29.9857,29.9494,29.9857,590856.0
2018-08-21 09:30:00,33.41,33.6,33.28,33.58,779223.0,30.3123,30.4847,30.1944,30.4666,779223.0
2018-08-21 09:35:00,33.58,33.6,33.34,33.35,246590.0,30.4666,30.4847,30.2488,30.2579,246590.0
2018-08-21 09:40:00,33.35,33.53,33.3,33.51,337065.0,30.2579,30.4212,30.2125,30.403,337065.0
2018-08-21 09:45:00,33.51,33.56,33.4,33.42,253317.0,30.403,30.4484,30.3032,30.3214,253317.0
2018-08-21 09:50:00,33.42,33.5,33.35,33.4,209928.0,30.3214,30.394,30.2579,30.3032,209928.0
2018-08-21 09:55:00,33.39,33.43,33.22,33.27,220435.0,30.2942,30.3305,30.1399,30.1853,220435.0
2018-08-21 10:00:00,33.27,33.29,33.18,33.19,208715.0,30.1853,30.2034,30.1036,30.1127,208715.0
2018-08-21 10:05:00,33.18,33.21,33.1,33.18,171520.0,30.1036,30.1309,30.0311,30.1036,171520.0
2018-08-21 10:10:00,33.17,33.21,33.09,33.09,141617.0,30.0946,30.1309,30.022,30.022,141617.0
2018-08-21 10:15:00,33.09,33.16,33.03,33.03,223320.0,30.022,30.0855,29.9675,29.9675,223320.0
2018-08-21 10:20:00,33.04,33.18,33.0,33.13,286701.0,29.9766,30.1036,29.9403,30.0583,286701.0
2018-08-21 10:25:00,33.13,33.16,33.05,33.05,116495.0,30.0583,30.0855,29.9857,29.9857,116495.0
2018-08-21 10:30:00,33.05,33.18,33.05,33.14,138542.0,29.9857,30.1036,29.9857,30.0673,138542.0
2018-08-21 10:35:00,33.13,33.15,33.04,33.06,112160.0,30.0583,30.0764,29.9766,29.9948,112160.0
2018-08-21 10:40:00,33.06,33.11,33.06,33.07,82533.0,29.9948,30.0401,29.9948,30.0038,82533.0
2018-08-21 10:45:00,33.07,33.08,32.92,32.92,312735.0,30.0038,30.0129,29.8677,29.8677,312735.0
2018-08-21 10:50:00,32.93,32.97,32.85,32.87,188446.0,29.8768,29.9131,29.8042,29.8224,188446.0
2018-08-21 10:55:00,32.86,32.9,32.8,32.8,227246.0,29.8133,29.8496,29.7589,29.7589,227246.0
2018-08-21 11:00:00,32.8,32.84,32.76,32.77,234515.0,29.7589,29.7952,29.7226,29.7317,234515.0
2018-08-21 11:05:00,32.76,32.77,32.62,32.66,338831.0,29.7226,29.7317,29.5956,29.6319,338831.0
2018-08-21 11:10:00,32.67,32.67,32.48,32.48,302373.0,29.6409,29.6409,29.4685,29.4685,302373.0
2018-08-21 11:15:00,32.48,32.62,32.46,32.57,259642.0,29.4685,29.5956,29.4504,29.5502,259642.0
2018-08-21 11:20:00,32.57,32.69,32.51,32.67,200038.0,29.5502,29.6591,29.4958,29.6409,200038.0
2018-08-21 11:25:00,32.66,32.7,32.61,32.67,120151.0,29.6319,29.6681,29.5865,29.6409,120151.0
2018-08-21 11:30:00,32.68,32.78,32.65,32.73,147300.0,29.65,29.7407,29.6228,29.6954,147300.0
2018-08-21 11:35:00,32.72,32.8,32.71,32.76,97997.0,29.6863,29.7589,29.6772,29.7226,97997.0
2018-08-21 11:40:00,32.76,32.8,32.74,32.75,188255.0,29.7226,29.7589,29.7044,29.7135,188255.0
2018-08-21 11:45:00,32.76,32.79,32.75,32.77,117872.0,29.7226,29.7498,29.7135,29.7317,117872.0
2018-08-21 11:50:00,32.76,32.8,32.74,32.77,86009.0,29.7226,29.7589,29.7044,29.7317,86009.0
2018-08-21 11:55:00,32.77,32.84,32.75,32.81,136934.0,29.7317,29.7952,29.7135,29.7679,136934.0
2018-08-21 12:00:00,32.81,32.87,32.81,32.86,108576.0,29.7679,29.8224,29.7679,29.8133,108576.0
2018-08-21 12:05:00,32.86,32.87,32.8,32.81,87005.0,29.8133,29.8224,29.7589,29.7679,87005.0
2018-08-21 12:10:00,32.82,32.82,32.74,32.75,102032.0,29.777,29.777,29.7044,29.7135,102032.0
2018-08-21 12:15:00,32.75,32.76,32.75,32.75,52772.0,29.7135,29.7226,29.7135,29.7135,52772.0
2018-08-21 12:20:00,32.75,32.8,32.75,32.77,66153.0,29.7135,29.7589,29.7135,29.7317,66153.0
2018-08-21 12:25:00,32.76,32.79,32.75,32.75,43245.0,29.7226,29.7498,29.7135,29.7135,43245.0
2018-08-21 12:30:00,32.76,32.78,32.75,32.76,92088.0,29.7226,29.7407,29.7135,29.7226,92088.0
2018-08-21 12:35:00,32.76,32.78,32.75,32.77,69381.0,29.7226,29.7407,29.7135,29.7317,69381.0
2018-08-21 12:40:00,32.77,32.79,32.75,32.77,48732.0,29.7317,29.7498,29.7135,29.7317,48732.0
2018-08-21 12:45:00,32.77,32.81,32.75,32.78,79517.0,29.7317,29.7679,29.7135,29.7407,79517.0
2018-08-21 12:50:00,32.77,32.79,32.74,32.78,100224.0,29.7317,29.7498,29.7044,29.7407,100224.0
2018-08-21 12:55:00,32.79,32.83,32.78,32.8,67882.0,29.7498,29.7861,29.7407,29.7589,67882.0
2018-08-21 13:00:00,32.8,32.82,32.77,32.77,45280.0,29.7589,29.777,29.7317,29.7317,45280.0
2018-08-21 13:05:00,32.77,32.79,32.75,32.77,90833.0,29.7317,29.7498,29.7135,29.7317,90833.0
2018-08-21 13:10:00,32.77,32.78,32.75,32.78,48782.0,29.7317,29.7407,29.7135,29.7407,48782.0
2018-08-21 13:15:00,32.77,32.82,32.74,32.82,161791.0,29.7317,29.777,29.7044,29.777,161791.0
2018-08-21 13:20:00,32.82,32.86,32.81,32.82,78607.0,29.777,29.8133,29.7679,29.777,78607.0
2018-08-21 13:25:00,32.81,32.86,32.8,32.83,47099.0,29.7679,29.8133,29.7589,29.7861,47099.0
2018-08-21 13:30:00,32.84,32.86,32.82,32.82,42239.0,29.7952,29.8133,29.777,29.777,42239.0
2018-08-21 13:35:00,32.83,32.83,32.79,32.8,38376.0,29.7861,29.7861,29.7498,29.7589,38376.0
2018-08-21 13:40:00,32.79,32.81,32.75,32.79,49498.0,29.7498,29.7679,29.7135,29.7498,49498.0
2018-08-21 13:45:00,32.78,32.81,32.78,32.79,41225.0,29.7407,29.7679,29.7407,29.7498,41225.0
2018-08-21 13:50:00,32.78,32.79,32.75,32.76,46070.0,29.7407,29.7498,29.7135,29.7226,46070.0
2018-08-21 13:55:00,32.76,32.78,32.75,32.75,26710.0,29.7226,29.7407,29.7135,29.7135,26710.0
2018-08-21 14:00:00,32.76,32.79,32.74,32.75,133783.0,29.7226,29.7498,29.7044,29.7135,133783.0
2018-08-21 14:05:00,32.75,32.78,32.74,32.75,82127.0,29.7135,29.7407,29.7044,29.7135,82127.0
2018-08-21 14:10:00,32.75,32.79,32.71,32.76,96278.0,29.7135,29.7498,29.6772,29.7226,96278.0
2018-08-21 14:15:00,32.76,32.81,32.75,32.77,62818.0,29.7226,29.7679,29.7135,29.7317,62818.0
2018-08-21 14:20:00,32.77,32.81,32.76,32.8,37887.0,29.7317,29.7679,29.7226,29.7589,37887.0
2018-08-21 14:25:00,32.8,32.8,32.78,32.8,47247.0,29.7589,29.7589,29.7407,29.7589,47247.0
2018-08-21 14:30:00,32.79,32.79,32.75,32.77,91213.0,29.7498,29.7498,29.7135,29.7317,91213.0
2018-08-21 14:35:00,32.76,32.77,32.74,32.75,78882.0,29.7226,29.7317,29.7044,29.7135,78882.0
2018-08-21 14:40:00,32.75,32.78,32.74,32.74,79162.0,29.7135,29.7407,29.7044,29.7044,79162.0
2018-08-21 14:45:00,32.75,32.79,32.74,32.74,59761.0,29.7135,29.7498,29.7044,29.7044,59761.0
2018-08-21 14:50:00,32.74,32.76,32.74,32.75,137212.0,29.7044,29.7226,29.7044,29.7135,137212.0
2018-08-21 14:55:00,32.76,32.77,32.74,32.76,108156.0,29.7226,29.7317,29.7044,29.7226,108156.0
2018-08-21 15:00:00,32.76,32.78,32.75,32.76,78138.0,29.7226,29.7407,29.7135,29.7226,78138.0
2018-08-21 15:05:00,32.76,32.77,32.72,32.77,102072.0,29.7226,29.7317,29.6863,29.7317,102072.0
2018-08-21 15:10:00,32.77,32.82,32.77,32.79,73849.0,29.7317,29.777,29.7317,29.7498,73849.0
2018-08-21 15:15:00,32.8,32.8,32.76,32.77,100113.0,29.7589,29.7589,29.7226,29.7317,100113.0
2018-08-21 15:20:00,32.76,32.79,32.74,32.77,75638.0,29.7226,29.7498,29.7044,29.7317,75638.0
2018-08-21 15:25:00,32.78,32.8,32.76,32.76,60925.0,29.7407,29.7589,29.7226,29.7226,60925.0
2018-08-21 15:30:00,32.77,32.79,32.75,32.78,101590.0,29.7317,29.7498,29.7135,29.7407,101590.0
2018-08-21 15:35:00,32.77,32.8,32.75,32.75,113288.0,29.7317,29.7589,29.7135,29.7135,113288.0
2018-08-21 15:40:00,32.75,32.81,32.75,32.81,183343.0,29.7135,29.7679,29.7135,29.7679,183343.0
2018-08-21 15:45:00,32.81,32.81,32.76,32.8,187697.0,29.7679,29.7679,29.7226,29.7589,187697.0
2018-08-21 15:50:00,32.79,32.85,32.78,32.82,305846.0,29.7498,29.8042,29.7407,29.777,305846.0
2018-08-21 15:55:00,32.83,32.84,32.79,32.79,446543.0,29.7861,29.7952,29.7498,29.7498,446543.0
2018-08-22 09:30:00,32.75,32.81,32.53,32.74,428377.0,29.7135,29.7679,29.5139,29.7044,428377.0
2018-08-22 09:35:00,32.75,32.82,32.7,32.79,350878.0,29.7135,29.777,29.6681,29.7498,350878.0
2018-08-22 09:40:00,32.78,32.79,32.74,32.74,299365.0,29.7407,29.7498,29.7044,29.7044,299365.0
2018-08-22 09:45:00,32.75,32.8,32.65,32.65,359851.0,29.7135,29.7589,29.6228,29.6228,359851.0
2018-08-22 09:50:00,32.66,32.72,32.6,32.71,281227.0,29.6319,29.6863,29.5774,29.6772,281227.0
2018-08-22 09:55:00,32.71,32.83,32.68,32.74,208968.0,29.6772,29.7861,29.65,29.7044,208968.0
2018-08-22 10:00:00,32.75,32.76,32.67,32.73,157950.0,29.7135,29.7226,29.6409,29.6954,157950.0
2018-08-22 10:05:00,32.73,32.78,32.71,32.75,190634.0,29.6954,29.7407,29.6772,29.7135,190634.0
2018-08-22 10:10:00,32.75,32.8,32.72,32.77,175799.0,29.7135,29.7589,29.6863,29.7317,175799.0
2018-08-22 10:15:00,32.77,32.85,32.73,32.77,203060.0,29.7317,29.8042,29.6954,29.7317,203060.0
2018-08-22 10:20:00,32.78,32.81,32.74,32.76,71186.0,29.7407,29.7679,29.7044,29.7226,71186.0
2018-08-22 10:25:00,32.75,32.77,32.72,32.73,139938.0,29.7135,29.7317,29.6863,29.6954,139938.0
2018-08-22 10:30:00,32.72,32.76,32.72,32.74,108609.0,29.6863,29.7226,29.6863,29.7044,108609.0
2018-08-22 10:35:00,32.73,32.76,32.7,32.73,134161.0,29.6954,29.7226,29.6681,29.6954,134161.0
2018-08-22 10:40:00,32.73,32.76,32.72,32.75,94330.0,29.6954,29.7226,29.6863,29.7135,94330.0
2018-08-22 10:45:00,32.75,32.83,32.74,32.82,177902.0,29.7135,29.7861,29.7044,29.777,177902.0
2018-08-22 10:50:00,32.83,32.83,32.74,32.78,74047.0,29.7861,29.7861,29.7044,29.7407,74047.0
2018-08-22 10:55:00,32.79,32.79,32.74,32.75,87610.0,29.7498,29.7498,29.7044,29.7135,87610.0
2018-08-22 11:00:00,32.75,32.77,32.73,32.76,79755.0,29.7135,29.7317,29.6954,29.7226,79755.0
2018-08-22 11:05:00,32.76,32.79,32.73,32.76,83016.0,29.7226,29.7498,29.6954,29.7226,83016.0
2018-08-22 11:10:00,32.76,32.79,32.74,32.75,123043.0,29.7226,29.7498,29.7044,29.7135,123043.0
2018-08-22 11:15:00,32.76,32.78,32.74,32.74,203655.0,29.7226,29.7407,29.7044,29.7044,203655.0
2018-08-22 11:20:00,32.75,32.78,32.74,32.76,117661.0,29.7135,29.7407,29.7044,29.7226,117661.0
2018-08-22 11:25:00,32.76,32.81,32.75,32.8,118434.0,29.7226,29.7679,29.7135,29.7589,118434.0
2018-08-22 11:30:00,32.8,32.8,32.74,32.75,94369.0,29.7589,29.7589,29.7044,29.7135,94369.0
2018-08-22 11:35:00,32.74,32.77,32.74,32.76,203796.0,29.7044,29.7317,29.7044,29.7226,203796.0
2018-08-22 11:40:00,32.75,32.77,32.74,32.76,114054.0,29.7135,29.7317,29.7044,29.7226,114054.0
2018-08-22 11:45:00,32.76,32.77,32.75,32.75,79323.0,29.7226,29.7317,29.7135,29.7135,79323.0
2018-08-22 11:50:00,32.75,32.77,32.75,32.75,108251.0,29.7135,29.7317,29.7135,29.7135,108251.0
2018-08-22 11:55:00,32.76,32.77,32.75,32.76,104825.0,29.7226,29.7317,29.7135,29.7226,104825.0
2018-08-22 12:00:00,32.75,32.76,32.74,32.75,80664.0,29.7135,29.7226,29.7044,29.7135,80664.0
2018-08-22 12:05:00,32.75,32.75,32.67,32.68,132306.0,29.7135,29.7135,29.6409,29.65,132306.0
2018-08-22 12:10:00,32.69,32.69,32.62,32.64,94978.0,29.6591,29.6591,29.5956,29.6137,94978.0
2018-08-22 12:15:00,32.64,32.67,32.64,32.67,97645.0,29.6137,29.6409,29.6137,29.6409,97645.0
2018-08-22 12:20:00,32.66,32.72,32.66,32.7,94882.0,29.6319,29.6863,29.6319,29.6681,94882.0
2018-08-22 12:25:00,32.71,32.72,32.7,32.72,52418.0,29.6772,29.6863,29.6681,29.6863,52418.0
2018-08-22 12:30:00,32.72,32.74,32.7,32.7,60054.0,29.6863,29.7044,29.6681,29.6681,60054.0
2018-08-22 12:35:00,32.71,32.71,32.69,32.7,100376.0,29.6772,29.6772,29.6591,29.6681,100376.0
2018-08-22 12:40:00,32.7,32.71,32.68,32.69,65701.0,29.6681,29.6772,29.65,29.6591,65701.0
2018-08-22 12:45:00,32.69,32.69,32.68,32.68,33981.0,29.6591,29.6591,29.65,29.65,33981.0
2018-08-22 12:50:00,32.69,32.69,32.68,32.68,58787.0,29.6591,29.6591,29.65,29.65,58787.0
2018-08-22 12:55:00,32.68,32.75,32.68,32.71,209432.0,29.65,29.7135,29.65,29.6772,209432.0
2018-08-22 13:00:00,32.71,32.72,32.67,32.7,73613.0,29.6772,29.6863,29.6409,29.6681,73613.0
2018-08-22 13:05:00,32.71,32.72,32.58,32.59,576925.0,29.6772,29.6863,29.5593,29.5683,576925.0
2018-08-22 13:10:00,32.59,32.61,32.58,32.6,96654.0,29.5683,29.5865,29.5593,29.5774,96654.0
2018-08-22 13:15:00,32.6,32.62,32.58,32.59,96831.0,29.5774,29.5956,29.5593,29.5683,96831.0
2018-08-22 13:20:00,32.59,32.62,32.59,32.62,91745.0,29.5683,29.5956,29.5683,29.5956,91745.0
2018-08-22 13:25:00,32.61,32.62,32.57,32.58,58370.0,29.5865,29.5956,29.5502,29.5593,58370.0
2018-08-22 13:30:00,32.57,32.58,32.55,32.55,80588.0,29.5502,29.5593,29.5321,29.5321,80588.0
2018-08-22 13:35:00,32.55,32.56,32.45,32.45,111068.0,29.5321,29.5411,29.4413,29.4413,111068.0
2018-08-22 13:40:00,32.45,32.49,32.44,32.45,115945.0,29.4413,29.4776,29.4323,29.4413,115945.0
2018-08-22 13:45:00,32.45,32.49,32.42,32.43,142485.0,29.4413,29.4776,29.4141,29.4232,142485.0
2018-08-22 13:50:00,32.42,32.48,32.42,32.45,95642.0,29.4141,29.4685,29.4141,29.4413,95642.0
2018-08-22 13:55:00,32.45,32.46,32.38,32.39,134702.0,29.4413,29.4504,29.3778,29.3869,134702.0
2018-08-22 14:00:00,32.4,32.41,32.37,32.38,100522.0,29.396,29.405,29.3687,29.3778,100522.0
2018-08-22 14:05:00,32.37,32.38,32.33,32.34,96326.0,29.3687,29.3778,29.3324,29.3415,96326.0
2018-08-22 14:10:00,32.35,32.37,32.32,32.34,112217.0,29.3506,29.3687,29.3234,29.3415,112217.0
2018-08-22 14:15:00,32.35,32.39,32.34,32.35,67809.0,29.3506,29.3869,29.3415,29.3506,67809.0
2018-08-22 14:20:00,32.36,32.36,32.32,32.33,72106.0,29.3597,29.3597,29.3234,29.3324,72106.0
2018-08-22 14:25:00,32.33,32.34,32.31,32.34,92052.0,29.3324,29.3415,29.3143,29.3415,92052.0
2018-08-22 14:30:00,32.34,32.41,32.33,32.38,105477.0,29.3415,29.405,29.3324,29.3778,105477.0
2018-08-22 14:35:00,32.38,32.39,32.36,32.37,66193.0,29.3778,29.3869,29.3597,29.3687,66193.0
2018-08-22 14:40:00,32.36,32.38,32.35,32.36,107792.0,29.3597,29.3778,29.3506,29.3597,107792.0
2018-08-22 14:45:00,32.36,32.38,32.35,32.36,71182.0,29.3597,29.3778,29.3506,29.3597,71182.0
2018-08-22 14:50:00,32.36,32.39,32.35,32.38,73691.0,29.3597,29.3869,29.3506,29.3778,73691.0
2018-08-22 14:55:00,32.37,32.39,32.36,32.38,92194.0,29.3687,29.3869,29.3597,29.3778,92194.0
2018-08-22 15:00:00,32.38,32.4,32.36,32.37,89074.0,29.3778,29.396,29.3597,29.3687,89074.0
2018-08-22 15:05:00,32.36,32.4,32.35,32.38,163739.0,29.3597,29.396,29.3506,29.3778,163739.0
2018-08-22 15:10:00,32.38,32.4,32.36,32.39,128412.0,29.3778,29.396,29.3597,29.3869,128412.0
2018-08-22 15:15:00,32.39,32.4,32.37,32.37,93673.0,29.3869,29.396,29.3687,29.3687,93673.0
2018-08-22 15:20:00,32.37,32.39,32.35,32.36,122073.0,29.3687,29.3869,29.3506,29.3597,122073.0
2018-08-22 15:25:00,32.36,32.38,32.34,32.37,214875.0,29.3597,29.3778,29.3415,29.3687,214875.0
2018-08-22 15:30:00,32.37,32.41,32.36,32.38,161595.0,29.3687,29.405,29.3597,29.3778,161595.0
2018-08-22 15:35:00,32.38,32.4,32.36,32.4,211756.0,29.3778,29.396,29.3597,29.396,211756.0
2018-08-22 15:40:00,32.4,32.4,32.36,32.38,288916.0,29.396,29.396,29.3597,29.3778,288916.0
2018-08-22 15:45:00,32.38,32.38,32.34,32.34,300300.0,29.3778,29.3778,29.3415,29.3415,300300.0
2018-08-22 15:50:00,32.35,32.39,32.33,32.36,400232.0,29.3506,29.3869,29.3324,29.3597,400232.0
2018-08-22 15:55:00,32.36,32.38,32.31,32.33,717397.0,29.3597,29.3778,29.3143,29.3324,717397.0
2018-08-23 09:30:00,32.74,33.05,32.61,33.0,734166.0,29.7044,29.9857,29.5865,29.9403,734166.0
2018-08-23 09:35:00,32.99,33.01,32.77,32.87,273052.0,29.9313,29.9494,29.7317,29.8224,273052.0
2018-08-23 09:40:00,32.88,32.95,32.78,32.82,309215.0,29.8315,29.895,29.7407,29.777,309215.0
2018-08-23 09:45:00,32.82,32.92,32.78,32.9,199583.0,29.777,29.8677,29.7407,29.8496,199583.0
2018-08-23 09:50:00,32.91,32.91,32.81,32.82,156272.0,29.8587,29.8587,29.7679,29.777,156272.0
2018-08-23 09:55:00,32.83,32.87,32.76,32.78,165458.0,29.7861,29.8224,29.7226,29.7407,165458.0
2018-08-23 10:00:00,32.78,32.79,32.54,32.54,273575.0,29.7407,29.7498,29.523,29.523,273575.0
2018-08-23 10:05:00,32.55,32.56,32.35,32.4,294774.0,29.5321,29.5411,29.3506,29.396,294774.0
2018-08-23 10:10:00,32.39,32.46,32.27,32.27,306577.0,29.3869,29.4504,29.278,29.278,306577.0
2018-08-23 10:15:00,32.27,32.37,32.23,32.36,345009.0,29.278,29.3687,29.2417,29.3597,345009.0
2018-08-23 10:20:00,32.37,32.45,32.35,32.43,255268.0,29.3687,29.4413,29.3506,29.4232,255268.0
2018-08-23 10:25:00,32.43,32.47,32.39,32.47,198774.0,29.4232,29.4595,29.3869,29.4595,198774.0
2018-08-23 10:30:00,32.47,32.5,32.44,32.45,190251.0,29.4595,29.4867,29.4323,29.4413,190251.0
2018-08-23 10:35:00,32.44,32.45,32.37,32.37,173215.0,29.4323,29.4413,29.3687,29.3687,173215.0
2018-08-23 10:40:00,32.38,32.41,32.31,32.31,254807.0,29.3778,29.405,29.3143,29.3143,254807.0
2018-08-23 10:45:00,32.31,32.32,32.16,32.24,343224.0,29.3143,29.3234,29.1782,29.2508,343224.0
2018-08-23 10:50:00,32.24,32.24,32.12,32.13,228557.0,29.2508,29.2508,29.1419,29.151,228557.0
2018-08-23 10:55:00,32.13,32.15,31.96,31.97,595961.0,29.151,29.1691,28.9968,29.0058,595961.0
2018-08-23 11:00:00,31.97,31.99,31.84,31.89,461649.0,29.0058,29.024,28.8879,28.9332,461649.0
2018-08-23 11:05:00,31.89,31.94,31.67,31.74,554148.0,28.9332,28.9786,28.7336,28.7972,554148.0
2018-08-23 11:10:00,31.75,31.77,31.62,31.74,479438.0,28.8062,28.8244,28.6883,28.7972,479438.0
2018-08-23 11:15:00,31.75,31.76,31.42,31.43,660949.0,28.8062,28.8153,28.5068,28.5159,660949.0
2018-08-23 11:20:00,31.42,31.51,31.37,31.46,809993.0,28.5068,28.5885,28.4615,28.5431,809993.0
2018-08-23 11:25:00,31.46,31.62,31.45,31.52,484504.0,28.5431,28.6883,28.534,28.5976,484504.0
2018-08-23 11:30:00,31.52,31.54,31.39,31.44,651550.0,28.5976,28.6157,28.4796,28.525,651550.0
2018-08-23 11:35:00,31.45,31.46,31.22,31.23,611189.0,28.534,28.5431,28.3254,28.3344,611189.0
2018-08-23 11:40:00,31.21,31.29,31.13,31.28,720360.0,28.3163,28.3889,28.2437,28.3798,720360.0
2018-08-23 11:45:00,31.28,31.35,31.24,31.34,362875.0,28.3798,28.4433,28.3435,28.4342,362875.0
2018-08-23 11:50:00,31.35,31.42,31.31,31.4,328894.0,28.4433,28.5068,28.407,28.4887,328894.0
2018-08-23 11:55:00,31.41,31.52,31.4,31.5,337108.0,28.4977,28.5976,28.4887,28.5794,337108.0
2018-08-23 12:00:00,31.51,31.62,31.5,31.59,311323.0,28.5885,28.6883,28.5794,28.6611,311323.0
2018-08-23 12:05:00,31.58,31.6,31.53,31.58,184425.0,28.652,28.6701,28.6066,28.652,184425.0
2018-08-23 12:10:00,31.59,31.67,31.56,31.66,327978.0,28.6611,28.7336,28.6338,28.7246,327978.0
2018-08-23 12:15:00,31.65,31.76,31.63,31.75,203636.0,28.7155,28.8153,28.6974,28.8062,203636.0
2018-08-23 12:20:00,31.74,31.79,31.66,31.79,211691.0,28.7972,28.8425,28.7246,28.8425,211691.0
2018-08-23 12:25:00,31.79,31.83,31.77,31.8,184657.0,28.8425,28.8788,28.8244,28.8516,184657.0
2018-08-23 12:30:00,31.81,31.82,31.65,31.67,261489.0,28.8607,28.8697,28.7155,28.7336,261489.0
2018-08-23 12:35:00,31.68,31.68,31.59,31.6,163405.0,28.7427,28.7427,28.6611,28.6701,163405.0
2018-08-23 12:40:00,31.6,31.67,31.57,31.65,132156.0,28.6701,28.7336,28.6429,28.7155,132156.0
2018-08-23 12:45:00,31.66,31.69,31.62,31.64,172823.0,28.7246,28.7518,28.6883,28.7064,172823.0
2018-08-23 12:50:00,31.65,31.66,31.6,31.62,186966.0,28.7155,28.7246,28.6701,28.6883,186966.0
2018-08-23 12:55:00,31.63,31.71,31.62,31.67,68865.0,28.6974,28.7699,28.6883,28.7336,68865.0
2018-08-23 13:00:00,31.66,31.66,31.6,31.61,151231.0,28.7246,28.7246,28.6701,28.6792,151231.0
2018-08-23 13:05:00,31.6,31.72,31.59,31.68,167617.0,28.6701,28.779,28.6611,28.7427,167617.0
2018-08-23 13:10:00,31.67,31.68,31.6,31.65,86617.0,28.7336,28.7427,28.6701,28.7155,86617.0
2018-08-23 13:15:00,31.64,31.65,31.62,31.63,83970.0,28.7064,28.7155,28.6883,28.6974,83970.0
2018-08-23 13:20:00,31.63,31.65,31.6,31.62,105180.0,28.6974,28.7155,28.6701,28.6883,105180.0
2018-08-23 13:25:00,31.63,31.68,31.6,31.68,86248.0,28.6974,28.7427,28.6701,28.7427,86248.0
2018-08-23 13:30:00,31.68,31.68,31.63,31.63,82044.0,28.7427,28.7427,28.6974,28.6974,82044.0
2018-08-23 13:35:00,31.63,31.64,31.61,31.62,82684.0,28.6974,28.7064,28.6792,28.6883,82684.0
2018-08-23 13:40:00,31.62,31.65,31.6,31.62,103560.0,28.6883,28.7155,28.6701,28.6883,103560.0
2018-08-23 13:45:00,31.62,31.62,31.6,31.61,232142.0,28.6883,28.6883,28.6701,28.6792,232142.0
2018-08-23 13:50:00,31.61,31.65,31.55,31.59,184775.0,28.6792,28.7155,28.6248,28.6611,184775.0
2018-08-23 13:55:00,31.59,31.59,31.55,31.57,143354.0,28.6611,28.6611,28.6248,28.6429,143354.0
2018-08-23 14:00:00,31.57,31.58,31.54,31.56,194904.0,28.6429,28.652,28.6157,28.6338,194904.0
2018-08-23 14:05:00,31.56,31.66,31.55,31.57,226867.0,28.6338,28.7246,28.6248,28.6429,226867.0
2018-08-23 14:10:00,31.57,31.61,31.56,31.57,68409.0,28.6429,28.6792,28.6338,28.6429,68409.0
2018-08-23 14:15:00,31.57,31.59,31.54,31.55,58753.0,28.6429,28.6611,28.6157,28.6248,58753.0
2018-08-23 14:20:00,31.54,31.57,31.51,31.54,87830.0,28.6157,28.6429,28.5885,28.6157,87830.0
2018-08-23 14:25:00,31.55,31.58,31.53,31.55,83479.0,28.6248,28.652,28.6066,28.6248,83479.0
2018-08-23 14:30:00,31.55,31.58,31.54,31.57,58340.0,28.6248,28.652,28.6157,28.6429,58340.0
2018-08-23 14:35:00,31.57,31.58,31.55,31.56,86168.0,28.6429,28.652,28.6248,28.6338,86168.0
2018-08-23 14:40:00,31.57,31.6,31.54,31.6,69570.0,28.6429,28.6701,28.6157,28.6701,69570.0
2018-08-23 14:45:00,31.6,31.61,31.56,31.59,71265.0,28.6701,28.6792,28.6338,28.6611,71265.0
2018-08-23 14:50:00,31.59,31.59,31.54,31.57,54385.0,28.6611,28.6611,28.6157,28.6429,54385.0
2018-08-23 14:55:00,31.56,31.62,31.56,31.62,71510.0,28.6338,28.6883,28.6338,28.6883,71510.0
2018-08-23 15:00:00,31.62,31.64,31.6,31.62,78945.0,28.6883,28.7064,28.6701,28.6883,78945.0
2018-08-23 15:05:00,31.61,31.62,31.56,31.56,91641.0,28.6792,28.6883,28.6338,28.6338,91641.0
2018-08-23 15:10:00,31.56,31.57,31.54,31.55,84123.0,28.6338,28.6429,28.6157,28.6248,84123.0
2018-08-23 15:15:00,31.55,31.56,31.53,31.54,108461.0,28.6248,28.6338,28.6066,28.6157,108461.0
2018-08-23 15:20:00,31.54,31.55,31.52,31.53,131374.0,28.6157,28.6248,28.5976,28.6066,131374.0
2018-08-23 15:25:00,31.53,31.59,31.52,31.58,153792.0,28.6066,28.6611,28.5976,28.652,153792.0
2018-08-23 15:30:00,31.58,31.58,31.45,31.46,284170.0,28.652,28.652,28.534,28.5431,284170.0
2018-08-23 15:35:00,31.45,31.46,31.4,31.41,196690.0,28.534,28.5431,28.4887,28.4977,196690.0
2018-08-23 15:40:00,31.41,31.41,31.32,31.37,519756.0,28.4977,28.4977,28.4161,28.4615,519756.0
2018-08-23 15:45:00,31.37,31.38,31.32,31.38,395085.0,28.4615,28.4705,28.4161,28.4705,395085.0
2018-08-23 15:50:00,31.38,31.46,31.33,31.41,601038.0,28.4705,28.5431,28.4252,28.4977,601038.0
2018-08-23 15:55:00,31.41,31.44,31.37,31.39,698286.0,28.4977,28.525,28.4615,28.4796,698286.0
2018-08-24 09:30:00,31.55,31.66,31.28,31.44,721251.0,28.6248,28.7246,28.3798,28.525,721251.0
2018-08-24 09:35:00,31.44,31.55,31.37,31.47,310521.0,28.525,28.6248,28.4615,28.5522,310521.0
2018-08-24 09:40:00,31.47,31.5,31.41,31.42,195986.0,28.5522,28.5794,28.4977,28.5068,195986.0
2018-08-24 09:45:00,31.42,31.53,31.37,31.44,185559.0,28.5068,28.6066,28.4615,28.525,185559.0
2018-08-24 09:50:00,31.44,31.5,31.4,31.41,170697.0,28.525,28.5794,28.4887,28.4977,170697.0
2018-08-24 09:55:00,31.41,31.45,31.38,31.42,150828.0,28.4977,28.534,28.4705,28.5068,150828.0
2018-08-24 10:00:00,31.4,31.53,31.39,31.46,334681.0,28.4887,28.6066,28.4796,28.5431,334681.0
2018-08-24 10:05:00,31.46,31.5,31.38,31.39,267424.0,28.5431,28.5794,28.4705,28.4796,267424.0
2018-08-24 10:10:00,31.4,31.44,31.26,31.31,241507.0,28.4887,28.525,28.3617,28.407,241507.0
2018-08-24 10:15:00,31.31,31.43,31.31,31.4,239463.0,28.407,28.5159,28.407,28.4887,239463.0
2018-08-24 10:20:00,31.4,31.43,31.3,31.36,259680.0,28.4887,28.5159,28.3979,28.4524,259680.0
2018-08-24 10:25:00,31.36,31.44,31.35,31.39,182902.0,28.4524,28.525,28.4433,28.4796,182902.0
2018-08-24 10:30:00,31.39,31.44,31.37,31.42,216402.0,28.4796,28.525,28.4615,28.5068,216402.0
2018-08-24 10:35:00,31.43,31.49,31.4,31.48,248291.0,28.5159,28.5703,28.4887,28.5613,248291.0
2018-08-24 10:40:00,31.49,31.49,31.42,31.45,203662.0,28.5703,28.5703,28.5068,28.534,203662.0
2018-08-24 10:45:00,31.45,31.55,31.43,31.55,236466.0,28.534,28.6248,28.5159,28.6248,236466.0
2018-08-24 10:50:00,31.54,31.56,31.41,31.44,278324.0,28.6157,28.6338,28.4977,28.525,278324.0
2018-08-24 10:55:00,31.43,31.5,31.4,31.47,138326.0,28.5159,28.5794,28.4887,28.5522,138326.0
2018-08-24 11:00:00,31.47,31.49,31.43,31.44,93097.0,28.5522,28.5703,28.5159,28.525,93097.0
2018-08-24 11:05:00,31.44,31.48,31.39,31.46,135662.0,28.525,28.5613,28.4796,28.5431,135662.0
2018-08-24 11:10:00,31.46,31.53,31.46,31.52,178385.0,28.5431,28.6066,28.5431,28.5976,178385.0
2018-08-24 11:15:00,31.52,31.53,31.48,31.51,124858.0,28.5976,28.6066,28.5613,28.5885,124858.0
2018-08-24 11:20:00,31.51,31.51,31.39,31.43,136840.0,28.5885,28.5885,28.4796,28.5159,136840.0
2018-08-24 11:25:00,31.42,31.46,31.36,31.38,198353.0,28.5068,28.5431,28.4524,28.4705,198353.0
2018-08-24 11:30:00,31.38,31.48,31.37,31.47,95448.0,28.4705,28.5613,28.4615,28.5522,95448.0
2018-08-24 11:35:00,31.46,31.49,31.44,31.48,133972.0,28.5431,28.5703,28.525,28.5613,133972.0
2018-08-24 11:40:00,31.48,31.51,31.46,31.49,88767.0,28.5613,28.5885,28.5431,28.5703,88767.0
2018-08-24 11:45:00,31.49,31.49,31.44,31.46,105069.0,28.5703,28.5703,28.525,28.5431,105069.0
2018-08-24 11:50:00,31.46,31.48,31.42,31.47,71474.0,28.5431,28.5613,28.5068,28.5522,71474.0
2018-08-24 11:55:00,31.48,31.5,31.45,31.49,71371.0,28.5613,28.5794,28.534,28.5703,71371.0
2018-08-24 12:00:00,31.49,31.52,31.46,31.51,185439.0,28.5703,28.5976,28.5431,28.5885,185439.0
2018-08-24 12:05:00,31.51,31.52,31.45,31.51,148026.0,28.5885,28.5976,28.534,28.5885,148026.0
2018-08-24 12:10:00,31.51,31.51,31.45,31.46,58659.0,28.5885,28.5885,28.534,28.5431,58659.0
2018-08-24 12:15:00,31.47,31.49,31.43,31.48,81976.0,28.5522,28.5703,28.5159,28.5613,81976.0
2018-08-24 12:20:00,31.48,31.5,31.45,31.5,72977.0,28.5613,28.5794,28.534,28.5794,72977.0
2018-08-24 12:25:00,31.49,31.5,31.48,31.49,78242.0,28.5703,28.5794,28.5613,28.5703,78242.0
2018-08-24 12:30:00,31.49,31.49,31.45,31.46,55333.0,28.5703,28.5703,28.534,28.5431,55333.0
2018-08-24 12:35:00,31.46,31.47,31.44,31.46,76016.0,28.5431,28.5522,28.525,28.5431,76016.0
2018-08-24 12:40:00,31.46,31.47,31.46,31.47,52960.0,28.5431,28.5522,28.5431,28.5522,52960.0
2018-08-24 12:45:00,31.46,31.47,31.45,31.46,94433.0,28.5431,28.5522,28.534,28.5431,94433.0
2018-08-24 12:50:00,31.45,31.48,31.44,31.44,136327.0,28.534,28.5613,28.525,28.525,136327.0
2018-08-24 12:55:00,31.44,31.45,31.43,31.45,63457.0,28.525,28.534,28.5159,28.534,63457.0
2018-08-24 13:00:00,31.45,31.46,31.43,31.44,49189.0,28.534,28.5431,28.5159,28.525,49189.0
2018-08-24 13:05:00,31.44,31.47,31.43,31.45,59303.0,28.525,28.5522,28.5159,28.534,59303.0
2018-08-24 13:10:00,31.46,31.46,31.43,31.45,40039.0,28.5431,28.5431,28.5159,28.534,40039.0
2018-08-24 13:15:00,31.45,31.49,31.44,31.49,58864.0,28.534,28.5703,28.525,28.5703,58864.0
2018-08-24 13:20:00,31.48,31.49,31.45,31.48,49789.0,28.5613,28.5703,28.534,28.5613,49789.0
2018-08-24 13:25:00,31.48,31.49,31.46,31.49,43247.0,28.5613,28.5703,28.5431,28.5703,43247.0
2018-08-24 13:30:00,31.48,31.5,31.48,31.5,98399.0,28.5613,28.5794,28.5613,28.5794,98399.0
2018-08-24 13:35:00,31.5,31.5,31.47,31.48,84330.0,28.5794,28.5794,28.5522,28.5613,84330.0
2018-08-24 13:40:00,31.47,31.48,31.44,31.46,138579.0,28.5522,28.5613,28.525,28.5431,138579.0
2018-08-24 13:45:00,31.45,31.47,31.44,31.47,144577.0,28.534,28.5522,28.525,28.5522,144577.0
2018-08-24 13:50:00,31.46,31.47,31.41,31.42,58248.0,28.5431,28.5522,28.4977,28.5068,58248.0
2018-08-24 13:55:00,31.43,31.44,31.41,31.44,42882.0,28.5159,28.525,28.4977,28.525,42882.0
2018-08-24 14:00:00,31.43,31.45,31.4,31.41,95832.0,28.5159,28.534,28.4887,28.4977,95832.0
2018-08-24 14:05:00,31.41,31.41,31.38,31.4,55403.0,28.4977,28.4977,28.4705,28.4887,55403.0
2018-08-24 14:10:00,31.4,31.4,31.37,31.39,69299.0,28.4887,28.4887,28.4615,28.4796,69299.0
2018-08-24 14:15:00,31.39,31.42,31.39,31.4,51980.0,28.4796,28.5068,28.4796,28.4887,51980.0
2018-08-24 14:20:00,31.4,31.41,31.39,31.4,49528.0,28.4887,28.4977,28.4796,28.4887,49528.0
2018-08-24 14:25:00,31.4,31.45,31.4,31.45,88015.0,28.4887,28.534,28.4887,28.534,88015.0
2018-08-24 14:30:00,31.44,31.46,31.42,31.46,128438.0,28.525,28.5431,28.5068,28.5431,128438.0
2018-08-24 14:35:00,31.46,31.48,31.46,31.47,79699.0,28.5431,28.5613,28.5431,28.5522,79699.0
2018-08-24 14:40:00,31.47,31.48,31.46,31.47,94411.0,28.5522,28.5613,28.5431,28.5522,94411.0
2018-08-24 14:45:00,31.47,31.47,31.43,31.43,134203.0,28.5522,28.5522,28.5159,28.5159,134203.0
2018-08-24 14:50:00,31.43,31.43,31.41,31.41,31453.0,28.5159,28.5159,28.4977,28.4977,31453.0
2018-08-24 14:55:00,31.41,31.44,31.4,31.41,53472.0,28.4977,28.525,28.4887,28.4977,53472.0
2018-08-24 15:00:00,31.41,31.42,31.4,31.41,36902.0,28.4977,28.5068,28.4887,28.4977,36902.0
2018-08-24 15:05:00,31.42,31.42,31.4,31.41,48875.0,28.5068,28.5068,28.4887,28.4977,48875.0
2018-08-24 15:10:00,31.4,31.44,31.4,31.44,109370.0,28.4887,28.525,28.4887,28.525,109370.0
2018-08-24 15:15:00,31.44,31.48,31.43,31.46,132433.0,28.525,28.5613,28.5159,28.5431,132433.0
2018-08-24 15:20:00,31.46,31.48,31.43,31.43,82349.0,28.5431,28.5613,28.5159,28.5159,82349.0
2018-08-24 15:25:00,31.44,31.45,31.41,31.44,105230.0,28.525,28.534,28.4977,28.525,105230.0
2018-08-24 15:30:00,31.43,31.45,31.38,31.45,224593.0,28.5159,28.534,28.4705,28.534,224593.0
2018-08-24 15:35:00,31.44,31.45,31.41,31.43,204029.0,28.525,28.534,28.4977,28.5159,204029.0
2018-08-24 15:40:00,31.43,31.45,31.41,31.42,177976.0,28.5159,28.534,28.4977,28.5068,177976.0
2018-08-24 15:45:00,31.43,31.45,31.41,31.43,294117.0,28.5159,28.534,28.4977,28.5159,294117.0
2018-08-24 15:50:00,31.43,31.43,31.38,31.4,347723.0,28.5159,28.5159,28.4705,28.4887,347723.0
2018-08-24 15:55:00,31.4,31.43,31.39,31.4,775807.0,28.4887,28.5159,28.4796,28.4887,775807.0
2018-08-27 09:30:00,31.98,32.0,31.83,31.94,543030.0,29.0149,29.033,28.8788,28.9786,543030.0
2018-08-27 09:35:00,31.95,31.98,31.77,31.81,254940.0,28.9877,29.0149,28.8244,28.8607,254940.0
2018-08-27 09:40:00,31.81,31.91,31.79,31.83,185056.0,28.8607,28.9514,28.8425,28.8788,185056.0
2018-08-27 09:45:00,31.84,31.9,31.81,31.84,181907.0,28.8879,28.9423,28.8607,28.8879,181907.0
2018-08-27 09:50:00,31.84,31.99,31.82,31.98,454451.0,28.8879,29.024,28.8697,29.0149,454451.0
2018-08-27 09:55:00,31.98,32.19,31.98,32.14,595306.0,29.0149,29.2054,29.0149,29.1601,595306.0
2018-08-27 10:00:00,32.14,32.38,32.14,32.35,415500.0,29.1601,29.3778,29.1601,29.3506,415500.0
2018-08-27 10:05:00,32.35,32.4,32.26,32.37,438158.0,29.3506,29.396,29.2689,29.3687,438158.0
2018-08-27 10:10:00,32.38,32.44,32.33,32.37,176054.0,29.3778,29.4323,29.3324,29.3687,176054.0
2018-08-27 10:15:00,32.37,32.4,32.26,32.32,114898.0,29.3687,29.396,29.2689,29.3234,114898.0
2018-08-27 10:20:00,32.32,32.36,32.25,32.34,167506.0,29.3234,29.3597,29.2599,29.3415,167506.0
2018-08-27 10:25:00,32.33,32.37,32.31,32.37,192078.0,29.3324,29.3687,29.3143,29.3687,192078.0
2018-08-27 10:30:00,32.36,32.42,32.34,32.38,289906.0,29.3597,29.4141,29.3415,29.3778,289906.0
2018-08-27 10:35:00,32.39,32.42,32.33,32.36,163064.0,29.3869,29.4141,29.3324,29.3597,163064.0
2018-08-27 10:40:00,32.37,32.42,32.34,32.38,151308.0,29.3687,29.4141,29.3415,29.3778,151308.0
2018-08-27 10:45:00,32.37,32.43,32.37,32.38,236228.0,29.3687,29.4232,29.3687,29.3778,236228.0
2018-08-27 10:50:00,32.37,32.39,32.3,32.32,133936.0,29.3687,29.3869,29.3052,29.3234,133936.0
2018-08-27 10:55:00,32.33,32.38,32.32,32.35,171220.0,29.3324,29.3778,29.3234,29.3506,171220.0
2018-08-27 11:00:00,32.36,32.43,32.35,32.38,154623.0,29.3597,29.4232,29.3506,29.3778,154623.0
2018-08-27 11:05:00,32.38,32.41,32.38,32.4,142135.0,29.3778,29.405,29.3778,29.396,142135.0
2018-08-27 11:10:00,32.4,32.42,32.35,32.38,97480.0,29.396,29.4141,29.3506,29.3778,97480.0
2018-08-27 11:15:00,32.38,32.38,32.31,32.31,71735.0,29.3778,29.3778,29.3143,29.3143,71735.0
2018-08-27 11:20:00,32.31,32.36,32.27,32.34,139623.0,29.3143,29.3597,29.278,29.3415,139623.0
2018-08-27 11:25:00,32.34,32.36,32.33,32.34,87749.0,29.3415,29.3597,29.3324,29.3415,87749.0
2018-08-27 11:30:00,32.33,32.34,32.31,32.32,80561.0,29.3324,29.3415,29.3143,29.3234,80561.0
2018-08-27 11:35:00,32.32,32.34,32.26,32.26,83940.0,29.3234,29.3415,29.2689,29.2689,83940.0
2018-08-27 11:40:00,32.27,32.27,32.23,32.26,70168.0,29.278,29.278,29.2417,29.2689,70168.0
2018-08-27 11:45:00,32.26,32.27,32.2,32.21,64815.0,29.2689,29.278,29.2145,29.2236,64815.0
2018-08-27 11:50:00,32.22,32.24,32.18,32.19,71899.0,29.2326,29.2508,29.1964,29.2054,71899.0
2018-08-27 11:55:00,32.2,32.26,32.19,32.24,49713.0,29.2145,29.2689,29.2054,29.2508,49713.0
2018-08-27 12:00:00,32.23,32.26,32.21,32.25,62832.0,29.2417,29.2689,29.2236,29.2599,62832.0
2018-08-27 12:05:00,32.25,32.25,32.22,32.25,57702.0,29.2599,29.2599,29.2326,29.2599,57702.0
2018-08-27 12:10:00,32.25,32.28,32.23,32.25,63125.0,29.2599,29.2871,29.2417,29.2599,63125.0
2018-08-27 12:15:00,32.24,32.33,32.22,32.3,192370.0,29.2508,29.3324,29.2326,29.3052,192370.0
2018-08-27 12:20:00,32.3,32.36,32.3,32.35,83762.0,29.3052,29.3597,29.3052,29.3506,83762.0
2018-08-27 12:25:00,32.34,32.38,32.34,32.37,55563.0,29.3415,29.3778,29.3415,29.3687,55563.0
2018-08-27 12:30:00,32.38,32.39,32.35,32.36,70869.0,29.3778,29.3869,29.3506,29.3597,70869.0
2018-08-27 12:35:00,32.36,32.39,32.34,32.34,46136.0,29.3597,29.3869,29.3415,29.3415,46136.0
2018-08-27 12:40:00,32.34,32.39,32.34,32.38,31685.0,29.3415,29.3869,29.3415,29.3778,31685.0
2018-08-27 12:45:00,32.38,32.43,32.38,32.41,156240.0,29.3778,29.4232,29.3778,29.405,156240.0
2018-08-27 12:50:00,32.42,32.43,32.4,32.41,58767.0,29.4141,29.4232,29.396,29.405,58767.0
2018-08-27 12:55:00,32.41,32.43,32.4,32.4,100163.0,29.405,29.4232,29.396,29.396,100163.0
2018-08-27 13:00:00,32.41,32.42,32.39,32.4,68593.0,29.405,29.4141,29.3869,29.396,68593.0
2018-08-27 13:05:00,32.41,32.41,32.38,32.38,64739.0,29.405,29.405,29.3778,29.3778,64739.0
2018-08-27 13:10:00,32.38,32.46,32.38,32.45,132454.0,29.3778,29.4504,29.3778,29.4413,132454.0
2018-08-27 13:15:00,32.44,32.47,32.43,32.45,67622.0,29.4323,29.4595,29.4232,29.4413,67622.0
2018-08-27 13:20:00,32.45,32.52,32.42,32.49,238529.0,29.4413,29.5048,29.4141,29.4776,238529.0
2018-08-27 13:25:00,32.5,32.54,32.49,32.49,96520.0,29.4867,29.523,29.4776,29.4776,96520.0
2018-08-27 13:30:00,32.49,32.55,32.49,32.54,123876.0,29.4776,29.5321,29.4776,29.523,123876.0
2018-08-27 13:35:00,32.55,32.59,32.53,32.58,146905.0,29.5321,29.5683,29.5139,29.5593,146905.0
2018-08-27 13:40:00,32.58,32.58,32.54,32.58,60490.0,29.5593,29.5593,29.523,29.5593,60490.0
2018-08-27 13:45:00,32.58,32.58,32.56,32.57,70788.0,29.5593,29.5593,29.5411,29.5502,70788.0
2018-08-27 13:50:00,32.57,32.59,32.56,32.59,55391.0,29.5502,29.5683,29.5411,29.5683,55391.0
2018-08-27 13:55:00,32.59,32.6,32.55,32.55,84811.0,29.5683,29.5774,29.5321,29.5321,84811.0
2018-08-27 14:00:00,32.55,32.65,32.55,32.64,118462.0,29.5321,29.6228,29.5321,29.6137,118462.0
2018-08-27 14:05:00,32.64,32.66,32.62,32.65,104717.0,29.6137,29.6319,29.5956,29.6228,104717.0
2018-08-27 14:10:00,32.65,32.66,32.63,32.66,135375.0,29.6228,29.6319,29.6046,29.6319,135375.0
2018-08-27 14:15:00,32.66,32.67,32.6,32.6,110566.0,29.6319,29.6409,29.5774,29.5774,110566.0
2018-08-27 14:20:00,32.61,32.67,32.6,32.64,127787.0,29.5865,29.6409,29.5774,29.6137,127787.0
2018-08-27 14:25:00,32.64,32.67,32.62,32.66,245604.0,29.6137,29.6409,29.5956,29.6319,245604.0
2018-08-27 14:30:00,32.66,32.68,32.63,32.63,149975.0,29.6319,29.65,29.6046,29.6046,149975.0
2018-08-27 14:35:00,32.63,32.66,32.6,32.66,129907.0,29.6046,29.6319,29.5774,29.6319,129907.0
2018-08-27 14:40:00,32.66,32.67,32.63,32.63,52013.0,29.6319,29.6409,29.6046,29.6046,52013.0
2018-08-27 14:45:00,32.63,32.69,32.62,32.67,67515.0,29.6046,29.6591,29.5956,29.6409,67515.0
2018-08-27 14:50:00,32.68,32.71,32.65,32.7,97718.0,29.65,29.6772,29.6228,29.6681,97718.0
2018-08-27 14:55:00,32.7,32.73,32.7,32.71,113887.0,29.6681,29.6954,29.6681,29.6772,113887.0
2018-08-27 15:00:00,32.72,32.75,32.71,32.75,250611.0,29.6863,29.7135,29.6772,29.7135,250611.0
2018-08-27 15:05:00,32.75,32.79,32.74,32.78,196787.0,29.7135,29.7498,29.7044,29.7407,196787.0
2018-08-27 15:10:00,32.79,32.81,32.76,32.79,184347.0,29.7498,29.7679,29.7226,29.7498,184347.0
2018-08-27 15:15:00,32.79,32.8,32.75,32.76,187349.0,29.7498,29.7589,29.7135,29.7226,187349.0
2018-08-27 15:20:00,32.76,32.78,32.75,32.76,94769.0,29.7226,29.7407,29.7135,29.7226,94769.0
2018-08-27 15:25:00,32.76,32.76,32.68,32.68,146089.0,29.7226,29.7226,29.65,29.65,146089.0
2018-08-27 15:30:00,32.68,32.7,32.63,32.67,260647.0,29.65,29.6681,29.6046,29.6409,260647.0
2018-08-27 15:35:00,32.67,32.68,32.64,32.65,94013.0,29.6409,29.65,29.6137,29.6228,94013.0
2018-08-27 15:40:00,32.66,32.71,32.64,32.71,163560.0,29.6319,29.6772,29.6137,29.6772,163560.0
2018-08-27 15:45:00,32.7,32.76,32.69,32.75,447368.0,29.6681,29.7226,29.6591,29.7135,447368.0
2018-08-27 15:50:00,32.75,32.75,32.64,32.68,430311.0,29.7135,29.7135,29.6137,29.65,430311.0
2018-08-27 15:55:00,32.68,32.69,32.63,32.68,698983.0,29.65,29.6591,29.6046,29.65,698983.0
2018-08-28 09:30:00,32.98,32.99,32.3,32.34,830309.0,29.9222,29.9313,29.3052,29.3415,830309.0
2018-08-28 09:35:00,32.35,32.45,32.0,32.03,659219.0,29.3506,29.4413,29.033,29.0603,659219.0
2018-08-28 09:40:00,32.03,32.17,31.95,32.11,562072.0,29.0603,29.1873,28.9877,29.1328,562072.0
2018-08-28 09:45:00,32.11,32.19,32.04,32.07,204853.0,29.1328,29.2054,29.0693,29.0966,204853.0
2018-08-28 09:50:00,32.07,32.21,32.05,32.2,162728.0,29.0966,29.2236,29.0784,29.2145,162728.0
2018-08-28 09:55:00,32.2,32.24,32.14,32.17,181790.0,29.2145,29.2508,29.1601,29.1873,181790.0
2018-08-28 10:00:00,32.18,32.25,32.18,32.22,130555.0,29.1964,29.2599,29.1964,29.2326,130555.0
2018-08-28 10:05:00,32.22,32.24,32.2,32.23,102351.0,29.2326,29.2508,29.2145,29.2417,102351.0
2018-08-28 10:10:00,32.23,32.24,32.2,32.2,175382.0,29.2417,29.2508,29.2145,29.2145,175382.0
2018-08-28 10:15:00,32.2,32.25,32.2,32.2,184584.0,29.2145,29.2599,29.2145,29.2145,184584.0
2018-08-28 10:20:00,32.2,32.23,32.05,32.06,264327.0,29.2145,29.2417,29.0784,29.0875,264327.0
2018-08-28 10:25:00,32.05,32.12,31.98,32.04,384795.0,29.0784,29.1419,29.0149,29.0693,384795.0
2018-08-28 10:30:00,32.03,32.09,32.0,32.06,212421.0,29.0603,29.1147,29.033,29.0875,212421.0
2018-08-28 10:35:00,32.07,32.13,32.05,32.08,129892.0,29.0966,29.151,29.0784,29.1056,129892.0
2018-08-28 10:40:00,32.08,32.12,32.04,32.05,95037.0,29.1056,29.1419,29.0693,29.0784,95037.0
2018-08-28 10:45:00,32.05,32.07,31.98,32.01,179199.0,29.0784,29.0966,29.0149,29.0421,179199.0
2018-08-28 10:50:00,32.01,32.06,32.0,32.06,78976.0,29.0421,29.0875,29.033,29.0875,78976.0
2018-08-28 10:55:00,32.05,32.1,32.03,32.08,106857.0,29.0784,29.1238,29.0603,29.1056,106857.0
2018-08-28 11:00:00,32.09,32.14,32.05,32.12,49848.0,29.1147,29.1601,29.0784,29.1419,49848.0
2018-08-28 11:05:00,32.13,32.17,32.08,32.1,105656.0,29.151,29.1873,29.1056,29.1238,105656.0
2018-08-28 11:10:00,32.09,32.11,32.0,32.01,156926.0,29.1147,29.1328,29.033,29.0421,156926.0
2018-08-28 11:15:00,32.0,32.03,31.92,31.96,306450.0,29.033,29.0603,28.9605,28.9968,306450.0
2018-08-28 11:20:00,31.96,31.99,31.93,31.94,196394.0,28.9968,29.024,28.9695,28.9786,196394.0
2018-08-28 11:25:00,31.94,31.94,31.84,31.92,184606.0,28.9786,28.9786,28.8879,28.9605,184606.0
2018-08-28 11:30:00,31.93,31.94,31.81,31.83,116320.0,28.9695,28.9786,28.8607,28.8788,116320.0
2018-08-28 11:35:00,31.82,31.92,31.82,31.9,109056.0,28.8697,28.9605,28.8697,28.9423,109056.0
2018-08-28 11:40:00,31.91,31.97,31.9,31.94,117408.0,28.9514,29.0058,28.9423,28.9786,117408.0
2018-08-28 11:45:00,31.94,31.95,31.89,31.89,64062.0,28.9786,28.9877,28.9332,28.9332,64062.0
2018-08-28 11:50:00,31.89,31.92,31.88,31.91,131334.0,28.9332,28.9605,28.9242,28.9514,131334.0
2018-08-28 11:55:00,31.91,31.91,31.84,31.84,82218.0,28.9514,28.9514,28.8879,28.8879,82218.0
2018-08-28 12:00:00,31.85,31.91,31.84,31.89,64106.0,28.897,28.9514,28.8879,28.9332,64106.0
2018-08-28 12:05:00,31.89,31.92,31.88,31.9,61323.0,28.9332,28.9605,28.9242,28.9423,61323.0
2018-08-28 12:10:00,31.9,31.92,31.87,31.92,56437.0,28.9423,28.9605,28.9151,28.9605,56437.0
2018-08-28 12:15:00,31.92,31.94,31.9,31.92,70007.0,28.9605,28.9786,28.9423,28.9605,70007.0
2018-08-28 12:20:00,31.92,31.95,31.91,31.93,63729.0,28.9605,28.9877,28.9514,28.9695,63729.0
2018-08-28 12:25:00,31.93,31.93,31.9,31.92,21550.0,28.9695,28.9695,28.9423,28.9605,21550.0
2018-08-28 12:30:00,31.92,31.96,31.91,31.95,54507.0,28.9605,28.9968,28.9514,28.9877,54507.0
2018-08-28 12:35:00,31.96,32.02,31.95,32.0,103034.0,28.9968,29.0512,28.9877,29.033,103034.0
2018-08-28 12:40:00,32.0,32.03,31.99,32.0,80002.0,29.033,29.0603,29.024,29.033,80002.0
2018-08-28 12:45:00,32.0,32.02,31.99,32.0,29695.0,29.033,29.0512,29.024,29.033,29695.0
2018-08-28 12:50:00,32.01,32.01,31.99,32.0,45631.0,29.0421,29.0421,29.024,29.033,45631.0
2018-08-28 12:55:00,31.99,32.06,31.99,32.05,119566.0,29.024,29.0875,29.024,29.0784,119566.0
2018-08-28 13:00:00,32.05,32.11,32.05,32.09,113545.0,29.0784,29.1328,29.0784,29.1147,113545.0
2018-08-28 13:05:00,32.09,32.1,32.05,32.07,36350.0,29.1147,29.1238,29.0784,29.0966,36350.0
2018-08-28 13:10:00,32.07,32.12,32.07,32.09,64931.0,29.0966,29.1419,29.0966,29.1147,64931.0
2018-08-28 13:15:00,32.09,32.15,32.09,32.13,109268.0,29.1147,29.1691,29.1147,29.151,109268.0
2018-08-28 13:20:00,32.13,32.14,32.12,32.13,192693.0,29.151,29.1601,29.1419,29.151,192693.0
2018-08-28 13:25:00,32.13,32.15,32.12,32.15,219360.0,29.151,29.1691,29.1419,29.1691,219360.0
2018-08-28 13:30:00,32.14,32.19,32.12,32.19,66469.0,29.1601,29.2054,29.1419,29.2054,66469.0
2018-08-28 13:35:00,32.19,32.2,32.18,32.19,42123.0,29.2054,29.2145,29.1964,29.2054,42123.0
2018-08-28 13:40:00,32.19,32.19,32.15,32.15,47951.0,29.2054,29.2054,29.1691,29.1691,47951.0
2018-08-28 13:45:00,32.16,32.16,32.13,32.15,23660.0,29.1782,29.1782,29.151,29.1691,23660.0
2018-08-28 13:50:00,32.14,32.16,32.13,32.13,29380.0,29.1601,29.1782,29.151,29.151,29380.0
2018-08-28 13:55:00,32.13,32.15,32.1,32.15,42451.0,29.151,29.1691,29.1238,29.1691,42451.0
2018-08-28 14:00:00,32.14,32.14,32.11,32.12,29150.0,29.1601,29.1601,29.1328,29.1419,29150.0
2018-08-28 14:05:00,32.12,32.15,32.11,32.13,28174.0,29.1419,29.1691,29.1328,29.151,28174.0
2018-08-28 14:10:00,32.13,32.15,32.11,32.15,45014.0,29.151,29.1691,29.1328,29.1691,45014.0
2018-08-28 14:15:00,32.14,32.2,32.12,32.18,213001.0,29.1601,29.2145,29.1419,29.1964,213001.0
2018-08-28 14:20:00,32.17,32.17,32.13,32.14,57563.0,29.1873,29.1873,29.151,29.1601,57563.0
2018-08-28 14:25:00,32.14,32.15,32.12,32.13,37291.0,29.1601,29.1691,29.1419,29.151,37291.0
2018-08-28 14:30:00,32.13,32.15,32.11,32.12,41728.0,29.151,29.1691,29.1328,29.1419,41728.0
2018-08-28 14:35:00,32.12,32.12,32.08,32.1,60977.0,29.1419,29.1419,29.1056,29.1238,60977.0
2018-08-28 14:40:00,32.11,32.15,32.1,32.13,36848.0,29.1328,29.1691,29.1238,29.151,36848.0
2018-08-28 14:45:00,32.14,32.14,32.11,32.12,38903.0,29.1601,29.1601,29.1328,29.1419,38903.0
2018-08-28 14:50:00,32.13,32.14,32.1,32.13,41598.0,29.151,29.1601,29.1238,29.151,41598.0
2018-08-28 14:55:00,32.14,32.14,32.12,32.13,39176.0,29.1601,29.1601,29.1419,29.151,39176.0
2018-08-28 15:00:00,32.14,32.14,32.12,32.13,36043.0,29.1601,29.1601,29.1419,29.151,36043.0
2018-08-28 15:05:00,32.12,32.15,32.12,32.13,44517.0,29.1419,29.1691,29.1419,29.151,44517.0
2018-08-28 15:10:00,32.14,32.18,32.13,32.17,102727.0,29.1601,29.1964,29.151,29.1873,102727.0
2018-08-28 15:15:00,32.17,32.2,32.15,32.16,98501.0,29.1873,29.2145,29.1691,29.1782,98501.0
2018-08-28 15:20:00,32.16,32.18,32.13,32.15,75889.0,29.1782,29.1964,29.151,29.1691,75889.0
2018-08-28 15:25:00,32.14,32.15,32.12,32.13,37069.0,29.1601,29.1691,29.1419,29.151,37069.0
2018-08-28 15:30:00,32.12,32.19,32.12,32.16,94869.0,29.1419,29.2054,29.1419,29.1782,94869.0
2018-08-28 15:35:00,32.17,32.2,32.16,32.2,138297.0,29.1873,29.2145,29.1782,29.2145,138297.0
2018-08-28 15:40:00,32.2,32.2,32.14,32.16,230817.0,29.2145,29.2145,29.1601,29.1782,230817.0
2018-08-28 15:45:00,32.17,32.2,32.14,32.16,257996.0,29.1873,29.2145,29.1601,29.1782,257996.0
2018-08-28 15:50:00,32.16,32.19,32.15,32.17,288951.0,29.1782,29.2054,29.1691,29.1873,288951.0
2018-08-28 15:55:00,32.17,32.18,32.14,32.15,561448.0,29.1873,29.1964,29.1601,29.1691,561448.0
2018-08-29 09:30:00,32.03,32.34,32.03,32.3,575289.0,29.0603,29.3415,29.0603,29.3052,575289.0
2018-08-29 09:35:00,32.31,32.39,32.19,32.22,272221.0,29.3143,29.3869,29.2054,29.2326,272221.0
2018-08-29 09:40:00,32.24,32.31,32.17,32.19,130303.0,29.2508,29.3143,29.1873,29.2054,130303.0
2018-08-29 09:45:00,32.19,32.21,31.93,32.0,367035.0,29.2054,29.2236,28.9695,29.033,367035.0
2018-08-29 09:50:00,32.0,32.1,31.98,32.1,143609.0,29.033,29.1238,29.0149,29.1238,143609.0
2018-08-29 09:55:00,32.1,32.15,32.06,32.07,120700.0,29.1238,29.1691,29.0875,29.0966,120700.0
2018-08-29 10:00:00,32.07,32.08,32.03,32.06,86200.0,29.0966,29.1056,29.0603,29.0875,86200.0
2018-08-29 10:05:00,32.05,32.13,32.05,32.08,143520.0,29.0784,29.151,29.0784,29.1056,143520.0
2018-08-29 10:10:00,32.09,32.09,31.97,32.0,180926.0,29.1147,29.1147,29.0058,29.033,180926.0
2018-08-29 10:15:00,32.0,32.0,31.9,31.93,168377.0,29.033,29.033,28.9423,28.9695,168377.0
2018-08-29 10:20:00,31.92,32.03,31.92,32.02,82880.0,28.9605,29.0603,28.9605,29.0512,82880.0
2018-08-29 10:25:00,32.01,32.14,32.01,32.13,91567.0,29.0421,29.1601,29.0421,29.151,91567.0
2018-08-29 10:30:00,32.13,32.16,32.11,32.12,85504.0,29.151,29.1782,29.1328,29.1419,85504.0
2018-08-29 10:35:00,32.12,32.17,32.12,32.15,40535.0,29.1419,29.1873,29.1419,29.1691,40535.0
2018-08-29 10:40:00,32.14,32.16,32.1,32.16,74336.0,29.1601,29.1782,29.1238,29.1782,74336.0
2018-08-29 10:45:00,32.16,32.2,32.15,32.17,134616.0,29.1782,29.2145,29.1691,29.1873,134616.0
2018-08-29 10:50:00,32.16,32.22,32.16,32.19,88811.0,29.1782,29.2326,29.1782,29.2054,88811.0
2018-08-29 10:55:00,32.19,32.19,32.14,32.15,75784.0,29.2054,29.2054,29.1601,29.1691,75784.0
2018-08-29 11:00:00,32.15,32.19,32.14,32.18,49972.0,29.1691,29.2054,29.1601,29.1964,49972.0
2018-08-29 11:05:00,32.17,32.19,32.15,32.18,38168.0,29.1873,29.2054,29.1691,29.1964,38168.0
2018-08-29 11:10:00,32.18,32.22,32.14,32.21,77491.0,29.1964,29.2326,29.1601,29.2236,77491.0
2018-08-29 11:15:00,32.22,32.26,32.19,32.22,127310.0,29.2326,29.2689,29.2054,29.2326,127310.0
2018-08-29 11:20:00,32.21,32.23,32.16,32.23,49573.0,29.2236,29.2417,29.1782,29.2417,49573.0
2018-08-29 11:25:00,32.22,32.26,32.22,32.26,46328.0,29.2326,29.2689,29.2326,29.2689,46328.0
2018-08-29 11:30:00,32.25,32.3,32.25,32.29,85206.0,29.2599,29.3052,29.2599,29.2962,85206.0
2018-08-29 11:35:00,32.29,32.31,32.27,32.3,91277.0,29.2962,29.3143,29.278,29.3052,91277.0
2018-08-29 11:40:00,32.31,32.31,32.23,32.24,84586.0,29.3143,29.3143,29.2417,29.2508,84586.0
2018-08-29 11:45:00,32.23,32.27,32.23,32.26,46899.0,29.2417,29.278,29.2417,29.2689,46899.0
2018-08-29 11:50:00,32.26,32.31,32.25,32.3,74266.0,29.2689,29.3143,29.2599,29.3052,74266.0
2018-08-29 11:55:00,32.29,32.31,32.26,32.28,30289.0,29.2962,29.3143,29.2689,29.2871,30289.0
2018-08-29 12:00:00,32.29,32.3,32.24,32.24,30294.0,29.2962,29.3052,29.2508,29.2508,30294.0
2018-08-29 12:05:00,32.25,32.29,32.23,32.28,41351.0,29.2599,29.2962,29.2417,29.2871,41351.0
2018-08-29 12:10:00,32.29,32.29,32.23,32.25,79577.0,29.2962,29.2962,29.2417,29.2599,79577.0
2018-08-29 12:15:00,32.25,32.29,32.24,32.27,46361.0,29.2599,29.2962,29.2508,29.278,46361.0
2018-08-29 12:20:00,32.27,32.28,32.21,32.23,50686.0,29.278,29.2871,29.2236,29.2417,50686.0
2018-08-29 12:25:00,32.23,32.24,32.19,32.23,53751.0,29.2417,29.2508,29.2054,29.2417,53751.0
2018-08-29 12:30:00,32.23,32.24,32.21,32.22,29981.0,29.2417,29.2508,29.2236,29.2326,29981.0
2018-08-29 12:35:00,32.22,32.23,32.14,32.14,103605.0,29.2326,29.2417,29.1601,29.1601,103605.0
2018-08-29 12:40:00,32.14,32.14,32.02,32.03,119482.0,29.1601,29.1601,29.0512,29.0603,119482.0
2018-08-29 12:45:00,32.02,32.05,32.02,32.04,79180.0,29.0512,29.0784,29.0512,29.0693,79180.0
2018-08-29 12:50:00,32.03,32.07,32.02,32.05,82228.0,29.0603,29.0966,29.0512,29.0784,82228.0
2018-08-29 12:55:00,32.05,32.11,32.05,32.11,69208.0,29.0784,29.1328,29.0784,29.1328,69208.0
2018-08-29 13:00:00,32.11,32.11,32.06,32.07,30730.0,29.1328,29.1328,29.0875,29.0966,30730.0
2018-08-29 13:05:00,32.07,32.1,32.06,32.08,33352.0,29.0966,29.1238,29.0875,29.1056,33352.0
2018-08-29 13:10:00,32.09,32.1,32.06,32.07,53523.0,29.1147,29.1238,29.0875,29.0966,53523.0
2018-08-29 13:15:00,32.08,32.08,32.04,32.05,33239.0,29.1056,29.1056,29.0693,29.0784,33239.0
2018-08-29 13:20:00,32.04,32.06,32.02,32.05,40929.0,29.0693,29.0875,29.0512,29.0784,40929.0
2018-08-29 13:25:00,32.04,32.06,32.03,32.05,34443.0,29.0693,29.0875,29.0603,29.0784,34443.0
2018-08-29 13:30:00,32.05,32.05,32.01,32.01,48354.0,29.0784,29.0784,29.0421,29.0421,48354.0
2018-08-29 13:35:00,32.02,32.03,31.97,31.98,110295.0,29.0512,29.0603,29.0058,29.0149,110295.0
2018-08-29 13:40:00,31.98,31.99,31.97,31.99,15775.0,29.0149,29.024,29.0058,29.024,15775.0
2018-08-29 13:45:00,31.99,32.0,31.98,31.99,35047.0,29.024,29.033,29.0149,29.024,35047.0
2018-08-29 13:50:00,32.0,32.0,31.98,31.98,57600.0,29.033,29.033,29.0149,29.0149,57600.0
2018-08-29 13:55:00,31.99,31.99,31.96,31.96,32725.0,29.024,29.024,28.9968,28.9968,32725.0
2018-08-29 14:00:00,31.96,32.0,31.96,31.99,48397.0,28.9968,29.033,28.9968,29.024,48397.0
2018-08-29 14:05:00,31.99,31.99,31.96,31.98,17009.0,29.024,29.024,28.9968,29.0149,17009.0
2018-08-29 14:10:00,31.98,31.98,31.95,31.97,26976.0,29.0149,29.0149,28.9877,29.0058,26976.0
2018-08-29 14:15:00,31.98,31.98,31.96,31.98,62830.0,29.0149,29.0149,28.9968,29.0149,62830.0
2018-08-29 14:20:00,31.97,32.01,31.97,32.01,71169.0,29.0058,29.0421,29.0058,29.0421,71169.0
2018-08-29 14:25:00,32.0,32.01,31.99,32.0,34510.0,29.033,29.0421,29.024,29.033,34510.0
2018-08-29 14:30:00,32.0,32.01,31.98,32.0,35852.0,29.033,29.0421,29.0149,29.033,35852.0
2018-08-29 14:35:00,32.0,32.01,31.99,31.99,19162.0,29.033,29.0421,29.024,29.024,19162.0
2018-08-29 14:40:00,31.99,32.02,31.99,32.02,52375.0,29.024,29.0512,29.024,29.0512,52375.0
2018-08-29 14:45:00,32.02,32.05,32.01,32.04,46458.0,29.0512,29.0784,29.0421,29.0693,46458.0
2018-08-29 14:50:00,32.03,32.06,32.03,32.06,28603.0,29.0603,29.0875,29.0603,29.0875,28603.0
2018-08-29 14:55:00,32.05,32.06,32.01,32.02,64993.0,29.0784,29.0875,29.0421,29.0512,64993.0
2018-08-29 15:00:00,32.02,32.03,31.99,31.99,174729.0,29.0512,29.0603,29.024,29.024,174729.0
2018-08-29 15:05:00,31.99,32.01,31.98,31.99,73963.0,29.024,29.0421,29.0149,29.024,73963.0
2018-08-29 15:10:00,31.98,32.0,31.96,32.0,70208.0,29.0149,29.033,28.9968,29.033,70208.0
2018-08-29 15:15:00,31.99,32.0,31.98,32.0,64665.0,29.024,29.033,29.0149,29.033,64665.0
2018-08-29 15:20:00,31.99,32.0,31.99,32.0,39785.0,29.024,29.033,29.024,29.033,39785.0
2018-08-29 15:25:00,32.0,32.0,31.98,31.99,102530.0,29.033,29.033,29.0149,29.024,102530.0
2018-08-29 15:30:00,32.0,32.0,31.99,32.0,38702.0,29.033,29.033,29.024,29.033,38702.0
2018-08-29 15:35:00,32.0,32.02,31.98,31.98,177846.0,29.033,29.0512,29.0149,29.0149,177846.0
2018-08-29 15:40:00,31.99,32.01,31.96,31.98,120696.0,29.024,29.0421,28.9968,29.0149,120696.0
2018-08-29 15:45:00,31.98,32.0,31.96,31.96,206945.0,29.0149,29.033,28.9968,28.9968,206945.0
2018-08-29 15:50:00,31.97,31.99,31.95,31.96,219565.0,29.0058,29.024,28.9877,28.9968,219565.0
2018-08-29 15:55:00,31.96,31.96,31.94,31.94,363319.0,28.9968,28.9968,28.9786,28.9786,363319.0
2018-08-30 09:30:00,31.65,31.82,31.41,31.43,576878.0,28.7155,28.8697,28.4977,28.5159,576878.0
2018-08-30 09:35:00,31.44,31.46,31.25,31.29,321190.0,28.525,28.5431,28.3526,28.3889,321190.0
2018-08-30 09:40:00,31.29,31.39,31.27,31.38,247720.0,28.3889,28.4796,28.3707,28.4705,247720.0
2018-08-30 09:45:00,31.38,31.38,31.21,31.21,318614.0,28.4705,28.4705,28.3163,28.3163,318614.0
2018-08-30 09:50:00,31.22,31.27,31.15,31.21,354276.0,28.3254,28.3707,28.2619,28.3163,354276.0
2018-08-30 09:55:00,31.2,31.21,31.09,31.16,413744.0,28.3072,28.3163,28.2074,28.2709,413744.0
2018-08-30 10:00:00,31.15,31.17,31.09,31.15,228870.0,28.2619,28.28,28.2074,28.2619,228870.0
2018-08-30 10:05:00,31.14,31.15,31.09,31.1,217572.0,28.2528,28.2619,28.2074,28.2165,217572.0
2018-08-30 10:10:00,31.1,31.2,31.09,31.18,301390.0,28.2165,28.3072,28.2074,28.2891,301390.0
2018-08-30 10:15:00,31.18,31.27,31.11,31.26,300567.0,28.2891,28.3707,28.2256,28.3617,300567.0
2018-08-30 10:20:00,31.25,31.26,31.12,31.15,175240.0,28.3526,28.3617,28.2346,28.2619,175240.0
2018-08-30 10:25:00,31.15,31.17,31.1,31.15,163004.0,28.2619,28.28,28.2165,28.2619,163004.0
2018-08-30 10:30:00,31.14,31.19,31.11,31.19,154824.0,28.2528,28.2981,28.2256,28.2981,154824.0
2018-08-30 10:35:00,31.18,31.22,31.15,31.15,175467.0,28.2891,28.3254,28.2619,28.2619,175467.0
2018-08-30 10:40:00,31.15,31.21,31.15,31.19,218317.0,28.2619,28.3163,28.2619,28.2981,218317.0
2018-08-30 10:45:00,31.2,31.22,31.17,31.19,162237.0,28.3072,28.3254,28.28,28.2981,162237.0
2018-08-30 10:50:00,31.19,31.21,31.12,31.12,114805.0,28.2981,28.3163,28.2346,28.2346,114805.0
2018-08-30 10:55:00,31.13,31.13,30.93,31.04,502757.0,28.2437,28.2437,28.0623,28.1621,502757.0
2018-08-30 11:00:00,31.04,31.12,31.01,31.1,209330.0,28.1621,28.2346,28.1348,28.2165,209330.0
2018-08-30 11:05:00,31.1,31.1,30.99,31.01,293419.0,28.2165,28.2165,28.1167,28.1348,293419.0
2018-08-30 11:10:00,31.01,31.03,31.0,31.02,145774.0,28.1348,28.153,28.1258,28.1439,145774.0
2018-08-30 11:15:00,31.02,31.04,30.99,31.03,128906.0,28.1439,28.1621,28.1167,28.153,128906.0
2018-08-30 11:20:00,31.03,31.06,31.02,31.05,120723.0,28.153,28.1802,28.1439,28.1711,120723.0
2018-08-30 11:25:00,31.06,31.06,30.95,30.97,213987.0,28.1802,28.1802,28.0804,28.0985,213987.0
2018-08-30 11:30:00,30.97,30.97,30.86,30.87,247360.0,28.0985,28.0985,27.9987,28.0078,247360.0
2018-08-30 11:35:00,30.87,30.9,30.82,30.87,301447.0,28.0078,28.035,27.9625,28.0078,301447.0
2018-08-30 11:40:00,30.87,30.9,30.83,30.86,173644.0,28.0078,28.035,27.9715,27.9987,173644.0
2018-08-30 11:45:00,30.86,30.91,30.85,30.9,113081.0,27.9987,28.0441,27.9897,28.035,113081.0
2018-08-30 11:50:00,30.9,30.92,30.87,30.88,150953.0,28.035,28.0532,28.0078,28.0169,150953.0
2018-08-30 11:55:00,30.88,30.9,30.86,30.88,83766.0,28.0169,28.035,27.9987,28.0169,83766.0
2018-08-30 12:00:00,30.89,30.9,30.87,30.89,59955.0,28.026,28.035,28.0078,28.026,59955.0
2018-08-30 12:05:00,30.88,30.9,30.86,30.89,80300.0,28.0169,28.035,27.9987,28.026,80300.0
2018-08-30 12:10:00,30.88,30.92,30.86,30.91,71511.0,28.0169,28.0532,27.9987,28.0441,71511.0
2018-08-30 12:15:00,30.92,30.98,30.91,30.96,93585.0,28.0532,28.1076,28.0441,28.0895,93585.0
2018-08-30 12:20:00,30.96,30.99,30.95,30.99,62509.0,28.0895,28.1167,28.0804,28.1167,62509.0
2018-08-30 12:25:00,30.99,31.03,30.98,31.0,142668.0,28.1167,28.153,28.1076,28.1258,142668.0
2018-08-30 12:30:00,31.0,31.02,30.98,31.02,70220.0,28.1258,28.1439,28.1076,28.1439,70220.0
2018-08-30 12:35:00,31.02,31.05,30.99,31.04,126920.0,28.1439,28.1711,28.1167,28.1621,126920.0
2018-08-30 12:40:00,31.04,31.05,30.98,30.98,81481.0,28.1621,28.1711,28.1076,28.1076,81481.0
2018-08-30 12:45:00,30.98,30.99,30.91,30.94,183054.0,28.1076,28.1167,28.0441,28.0713,183054.0
2018-08-30 12:50:00,30.94,30.95,30.91,30.94,141014.0,28.0713,28.0804,28.0441,28.0713,141014.0
2018-08-30 12:55:00,30.93,30.98,30.93,30.98,100359.0,28.0623,28.1076,28.0623,28.1076,100359.0
2018-08-30 13:00:00,30.98,31.01,30.96,31.0,141106.0,28.1076,28.1348,28.0895,28.1258,141106.0
2018-08-30 13:05:00,31.01,31.01,30.97,30.98,48179.0,28.1348,28.1348,28.0985,28.1076,48179.0
2018-08-30 13:10:00,30.98,30.99,30.96,30.96,69663.0,28.1076,28.1167,28.0895,28.0895,69663.0
2018-08-30 13:15:00,30.96,31.0,30.96,31.0,117939.0,28.0895,28.1258,28.0895,28.1258,117939.0
2018-08-30 13:20:00,31.0,31.0,30.97,30.97,92360.0,28.1258,28.1258,28.0985,28.0985,92360.0
2018-08-30 13:25:00,30.97,30.98,30.93,30.93,89517.0,28.0985,28.1076,28.0623,28.0623,89517.0
2018-08-30 13:30:00,30.94,30.96,30.93,30.96,60709.0,28.0713,28.0895,28.0623,28.0895,60709.0
2018-08-30 13:35:00,30.95,30.97,30.93,30.95,79594.0,28.0804,28.0985,28.0623,28.0804,79594.0
2018-08-30 13:40:00,30.95,30.97,30.94,30.97,50738.0,28.0804,28.0985,28.0713,28.0985,50738.0
2018-08-30 13:45:00,30.96,31.01,30.96,31.01,61567.0,28.0895,28.1348,28.0895,28.1348,61567.0
2018-08-30 13:50:00,31.01,31.02,30.99,30.99,95059.0,28.1348,28.1439,28.1167,28.1167,95059.0
2018-08-30 13:55:00,30.99,31.03,30.98,31.02,58374.0,28.1167,28.153,28.1076,28.1439,58374.0
2018-08-30 14:00:00,31.02,31.05,31.02,31.04,42381.0,28.1439,28.1711,28.1439,28.1621,42381.0
2018-08-30 14:05:00,31.05,31.05,31.0,31.01,38150.0,28.1711,28.1711,28.1258,28.1348,38150.0
2018-08-30 14:10:00,31.01,31.02,30.99,31.02,61530.0,28.1348,28.1439,28.1167,28.1439,61530.0
2018-08-30 14:15:00,31.02,31.03,30.87,30.88,393362.0,28.1439,28.153,28.0078,28.0169,393362.0
2018-08-30 14:20:00,30.89,30.89,30.76,30.82,323426.0,28.026,28.026,27.908,27.9625,323426.0
2018-08-30 14:25:00,30.82,30.89,30.8,30.86,159363.0,27.9625,28.026,27.9443,27.9987,159363.0
2018-08-30 14:30:00,30.86,30.96,30.84,30.96,111708.0,27.9987,28.0895,27.9806,28.0895,111708.0
2018-08-30 14:35:00,30.96,31.01,30.92,31.01,118286.0,28.0895,28.1348,28.0532,28.1348,118286.0
2018-08-30 14:40:00,31.01,31.05,30.99,31.04,142408.0,28.1348,28.1711,28.1167,28.1621,142408.0
2018-08-30 14:45:00,31.03,31.09,31.03,31.04,103148.0,28.153,28.2074,28.153,28.1621,103148.0
2018-08-30 14:50:00,31.05,31.05,30.96,31.0,74863.0,28.1711,28.1711,28.0895,28.1258,74863.0
2018-08-30 14:55:00,31.0,31.0,30.95,30.96,78717.0,28.1258,28.1258,28.0804,28.0895,78717.0
2018-08-30 15:00:00,30.96,30.97,30.9,30.91,123681.0,28.0895,28.0985,28.035,28.0441,123681.0
2018-08-30 15:05:00,30.91,30.96,30.86,30.93,110985.0,28.0441,28.0895,27.9987,28.0623,110985.0
2018-08-30 15:10:00,30.94,30.96,30.9,30.93,123795.0,28.0713,28.0895,28.035,28.0623,123795.0
2018-08-30 15:15:00,30.92,31.0,30.89,31.0,99042.0,28.0532,28.1258,28.026,28.1258,99042.0
2018-08-30 15:20:00,31.01,31.06,30.99,31.01,70287.0,28.1348,28.1802,28.1167,28.1348,70287.0
2018-08-30 15:25:00,31.01,31.03,30.99,31.03,103949.0,28.1348,28.153,28.1167,28.153,103949.0
2018-08-30 15:30:00,31.03,31.06,31.01,31.05,126876.0,28.153,28.1802,28.1348,28.1711,126876.0
2018-08-30 15:35:00,31.05,31.06,31.02,31.03,110129.0,28.1711,28.1802,28.1439,28.153,110129.0
2018-08-30 15:40:00,31.03,31.05,31.0,31.0,148529.0,28.153,28.1711,28.1258,28.1258,148529.0
2018-08-30 15:45:00,31.0,31.06,30.99,31.01,283425.0,28.1258,28.1802,28.1167,28.1348,283425.0
2018-08-30 15:50:00,31.01,31.07,31.0,31.03,382592.0,28.1348,28.1893,28.1258,28.153,382592.0
2018-08-30 15:55:00,31.03,31.04,30.98,30.99,702527.0,28.153,28.1621,28.1076,28.1167,702527.0
2018-08-31 09:30:00,30.72,30.91,30.52,30.64,685771.0,27.8717,28.0441,27.6903,27.7991,685771.0
2018-08-31 09:35:00,30.64,30.84,30.64,30.82,333611.0,27.7991,27.9806,27.7991,27.9625,333611.0
2018-08-31 09:40:00,30.83,30.92,30.78,30.8,255553.0,27.9715,28.0532,27.9262,27.9443,255553.0
2018-08-31 09:45:00,30.79,30.89,30.72,30.88,212590.0,27.9352,28.026,27.8717,28.0169,212590.0
2018-08-31 09:50:00,30.88,31.02,30.88,30.99,212252.0,28.0169,28.1439,28.0169,28.1167,212252.0
2018-08-31 09:55:00,30.98,31.13,30.98,31.1,262698.0,28.1076,28.2437,28.1076,28.2165,262698.0
2018-08-31 10:00:00,31.11,31.13,31.02,31.07,145369.0,28.2256,28.2437,28.1439,28.1893,145369.0
2018-08-31 10:05:00,31.08,31.24,31.04,31.24,167819.0,28.1983,28.3435,28.1621,28.3435,167819.0
2018-08-31 10:10:00,31.24,31.39,31.23,31.38,291019.0,28.3435,28.4796,28.3344,28.4705,291019.0
2018-08-31 10:15:00,31.38,31.46,31.32,31.34,323638.0,28.4705,28.5431,28.4161,28.4342,323638.0
2018-08-31 10:20:00,31.35,31.35,31.24,31.31,162606.0,28.4433,28.4433,28.3435,28.407,162606.0
2018-08-31 10:25:00,31.31,31.31,31.15,31.21,138046.0,28.407,28.407,28.2619,28.3163,138046.0
2018-08-31 10:30:00,31.22,31.29,31.21,31.29,138712.0,28.3254,28.3889,28.3163,28.3889,138712.0
2018-08-31 10:35:00,31.28,31.33,31.27,31.31,134410.0,28.3798,28.4252,28.3707,28.407,134410.0
2018-08-31 10:40:00,31.31,31.33,31.24,31.28,80016.0,28.407,28.4252,28.3435,28.3798,80016.0
2018-08-31 10:45:00,31.27,31.3,31.24,31.29,86430.0,28.3707,28.3979,28.3435,28.3889,86430.0
2018-08-31 10:50:00,31.28,31.35,31.28,31.32,184948.0,28.3798,28.4433,28.3798,28.4161,184948.0
2018-08-31 10:55:00,31.32,31.33,31.26,31.26,70023.0,28.4161,28.4252,28.3617,28.3617,70023.0
2018-08-31 11:00:00,31.26,31.31,31.25,31.28,51935.0,28.3617,28.407,28.3526,28.3798,51935.0
2018-08-31 11:05:00,31.27,31.28,31.16,31.17,223299.0,28.3707,28.3798,28.2709,28.28,223299.0
2018-08-31 11:10:00,31.16,31.16,31.08,31.12,125045.0,28.2709,28.2709,28.1983,28.2346,125045.0
2018-08-31 11:15:00,31.12,31.13,31.09,31.12,64081.0,28.2346,28.2437,28.2074,28.2346,64081.0
2018-08-31 11:20:00,31.12,31.13,31.06,31.08,85990.0,28.2346,28.2437,28.1802,28.1983,85990.0
2018-08-31 11:25:00,31.08,31.16,31.06,31.1,109449.0,28.1983,28.2709,28.1802,28.2165,109449.0
2018-08-31 11:30:00,31.09,31.16,31.09,31.13,55090.0,28.2074,28.2709,28.2074,28.2437,55090.0
2018-08-31 11:35:00,31.13,31.19,31.11,31.19,86030.0,28.2437,28.2981,28.2256,28.2981,86030.0
2018-08-31 11:40:00,31.18,31.18,31.04,31.06,145081.0,28.2891,28.2891,28.1621,28.1802,145081.0
2018-08-31 11:45:00,31.05,31.06,31.01,31.04,65768.0,28.1711,28.1802,28.1348,28.1621,65768.0
2018-08-31 11:50:00,31.04,31.09,31.03,31.09,97776.0,28.1621,28.2074,28.153,28.2074,97776.0
2018-08-31 11:55:00,31.09,31.1,31.06,31.08,39379.0,28.2074,28.2165,28.1802,28.1983,39379.0
2018-08-31 12:00:00,31.07,31.08,31.04,31.06,52891.0,28.1893,28.1983,28.1621,28.1802,52891.0
2018-08-31 12:05:00,31.06,31.11,31.05,31.1,66229.0,28.1802,28.2256,28.1711,28.2165,66229.0
2018-08-31 12:10:00,31.09,31.12,31.09,31.11,101413.0,28.2074,28.2346,28.2074,28.2256,101413.0
2018-08-31 12:15:00,31.11,31.14,31.08,31.09,65939.0,28.2256,28.2528,28.1983,28.2074,65939.0
2018-08-31 12:20:00,31.08,31.09,31.05,31.06,83579.0,28.1983,28.2074,28.1711,28.1802,83579.0
2018-08-31 12:25:00,31.07,31.08,31.01,31.04,74802.0,28.1893,28.1983,28.1348,28.1621,74802.0
2018-08-31 12:30:00,31.05,31.06,30.99,31.06,162929.0,28.1711,28.1802,28.1167,28.1802,162929.0
2018-08-31 12:35:00,31.07,31.11,31.06,31.1,53642.0,28.1893,28.2256,28.1802,28.2165,53642.0
2018-08-31 12:40:00,31.1,31.1,31.05,31.08,51452.0,28.2165,28.2165,28.1711,28.1983,51452.0
2018-08-31 12:45:00,31.07,31.11,31.06,31.07,34326.0,28.1893,28.2256,28.1802,28.1893,34326.0
2018-08-31 12:50:00,31.08,31.1,31.07,31.08,39010.0,28.1983,28.2165,28.1893,28.1983,39010.0
2018-08-31 12:55:00,31.07,31.11,31.05,31.09,121762.0,28.1893,28.2256,28.1711,28.2074,121762.0
2018-08-31 13:00:00,31.08,31.1,31.08,31.1,13341.0,28.1983,28.2165,28.1983,28.2165,13341.0
2018-08-31 13:05:00,31.1,31.14,31.08,31.12,58055.0,28.2165,28.2528,28.1983,28.2346,58055.0
2018-08-31 13:10:00,31.12,31.14,31.1,31.14,47099.0,28.2346,28.2528,28.2165,28.2528,47099.0
2018-08-31 13:15:00,31.14,31.15,31.11,31.11,37812.0,28.2528,28.2619,28.2256,28.2256,37812.0
2018-08-31 13:20:00,31.11,31.12,31.08,31.09,52319.0,28.2256,28.2346,28.1983,28.2074,52319.0
2018-08-31 13:25:00,31.09,31.12,31.08,31.12,50587.0,28.2074,28.2346,28.1983,28.2346,50587.0
2018-08-31 13:30:00,31.12,31.15,31.09,31.15,73990.0,28.2346,28.2619,28.2074,28.2619,73990.0
2018-08-31 13:35:00,31.15,31.17,31.13,31.13,45083.0,28.2619,28.28,28.2437,28.2437,45083.0
2018-08-31 13:40:00,31.13,31.13,31.1,31.1,52618.0,28.2437,28.2437,28.2165,28.2165,52618.0
2018-08-31 13:45:00,31.1,31.17,31.1,31.17,53215.0,28.2165,28.28,28.2165,28.28,53215.0
2018-08-31 13:50:00,31.17,31.2,31.16,31.17,67825.0,28.28,28.3072,28.2709,28.28,67825.0
2018-08-31 13:55:00,31.17,31.19,31.16,31.18,24601.0,28.28,28.2981,28.2709,28.2891,24601.0
2018-08-31 14:00:00,31.18,31.19,31.14,31.14,24026.0,28.2891,28.2981,28.2528,28.2528,24026.0
2018-08-31 14:05:00,31.14,31.14,31.12,31.13,42277.0,28.2528,28.2528,28.2346,28.2437,42277.0
2018-08-31 14:10:00,31.12,31.14,31.11,31.14,31012.0,28.2346,28.2528,28.2256,28.2528,31012.0
2018-08-31 14:15:00,31.13,31.15,31.1,31.13,75081.0,28.2437,28.2619,28.2165,28.2437,75081.0
2018-08-31 14:20:00,31.12,31.14,31.09,31.09,63304.0,28.2346,28.2528,28.2074,28.2074,63304.0
2018-08-31 14:25:00,31.1,31.14,31.09,31.14,72762.0,28.2165,28.2528,28.2074,28.2528,72762.0
2018-08-31 14:30:00,31.14,31.15,31.1,31.1,133824.0,28.2528,28.2619,28.2165,28.2165,133824.0
2018-08-31 14:35:00,31.11,31.13,31.1,31.12,23224.0,28.2256,28.2437,28.2165,28.2346,23224.0
2018-08-31 14:40:00,31.13,31.16,31.12,31.15,42941.0,28.2437,28.2709,28.2346,28.2619,42941.0
2018-08-31 14:45:00,31.16,31.18,31.15,31.17,38104.0,28.2709,28.2891,28.2619,28.28,38104.0
2018-08-31 14:50:00,31.17,31.19,31.14,31.15,70980.0,28.28,28.2981,28.2528,28.2619,70980.0
2018-08-31 14:55:00,31.15,31.17,31.14,31.15,45390.0,28.2619,28.28,28.2528,28.2619,45390.0
2018-08-31 15:00:00,31.14,31.25,31.14,31.24,116655.0,28.2528,28.3526,28.2528,28.3435,116655.0
2018-08-31 15:05:00,31.24,31.27,31.22,31.24,63291.0,28.3435,28.3707,28.3254,28.3435,63291.0
2018-08-31 15:10:00,31.25,31.25,31.23,31.23,39835.0,28.3526,28.3526,28.3344,28.3344,39835.0
2018-08-31 15:15:00,31.24,31.25,31.22,31.23,76607.0,28.3435,28.3526,28.3254,28.3344,76607.0
2018-08-31 15:20:00,31.23,31.24,31.19,31.19,93013.0,28.3344,28.3435,28.2981,28.2981,93013.0
2018-08-31 15:25:00,31.2,31.2,31.16,31.18,71698.0,28.3072,28.3072,28.2709,28.2891,71698.0
2018-08-31 15:30:00,31.18,31.26,31.17,31.25,111475.0,28.2891,28.3617,28.28,28.3526,111475.0
2018-08-31 15:35:00,31.25,31.27,31.23,31.24,65575.0,28.3526,28.3707,28.3344,28.3435,65575.0
2018-08-31 15:40:00,31.25,31.26,31.21,31.26,114205.0,28.3526,28.3617,28.3163,28.3617,114205.0
2018-08-31 15:45:00,31.25,31.28,31.23,31.24,127452.0,28.3526,28.3798,28.3344,28.3435,127452.0
2018-08-31 15:50:00,31.25,31.31,31.25,31.29,227177.0,28.3526,28.407,28.3526,28.3889,227177.0
2018-08-31 15:55:00,31.29,31.31,31.28,31.3,406679.0,28.3889,28.407,28.3798,28.3979,406679.0
2018-09-04 09:30:00,30.02,30.03,29.25,29.39,5120937.0,27.2366,27.2457,26.538,26.665,5120937.0
2018-09-04 09:35:00,29.39,29.48,29.14,29.2,2314889.0,26.665,26.7467,26.4382,26.4927,2314889.0
2018-09-04 09:40:00,29.19,29.36,29.08,29.27,2012126.0,26.4836,26.6378,26.3838,26.5562,2012126.0
2018-09-04 09:45:00,29.27,29.38,29.13,29.34,1232054.0,26.5562,26.656,26.4291,26.6197,1232054.0
2018-09-04 09:50:00,29.33,29.35,29.06,29.2,1377115.0,26.6106,26.6287,26.3656,26.4927,1377115.0
2018-09-04 09:55:00,29.2,29.27,29.1,29.18,827209.0,26.4927,26.5562,26.4019,26.4745,827209.0
2018-09-04 10:00:00,29.19,29.31,29.1,29.29,1092035.0,26.4836,26.5925,26.4019,26.5743,1092035.0
2018-09-04 10:05:00,29.29,29.45,29.26,29.45,933288.0,26.5743,26.7195,26.5471,26.7195,933288.0
2018-09-04 10:10:00,29.45,29.5,29.36,29.4,739714.0,26.7195,26.7648,26.6378,26.6741,739714.0
2018-09-04 10:15:00,29.41,29.44,29.33,29.42,746656.0,26.6832,26.7104,26.6106,26.6923,746656.0
2018-09-04 10:20:00,29.41,29.58,29.4,29.49,689012.0,26.6832,26.8374,26.6741,26.7558,689012.0
2018-09-04 10:25:00,29.48,29.58,29.47,29.58,672164.0,26.7467,26.8374,26.7376,26.8374,672164.0
2018-09-04 10:30:00,29.58,29.74,29.57,29.58,676011.0,26.8374,26.9826,26.8283,26.8374,676011.0
2018-09-04 10:35:00,29.57,29.77,29.55,29.65,648313.0,26.8283,27.0098,26.8102,26.9009,648313.0
2018-09-04 10:40:00,29.65,29.69,29.54,29.54,519816.0,26.9009,26.9372,26.8011,26.8011,519816.0
2018-09-04 10:45:00,29.54,29.56,29.49,29.55,682336.0,26.8011,26.8193,26.7558,26.8102,682336.0
2018-09-04 10:50:00,29.55,29.67,29.54,29.65,448811.0,26.8102,26.9191,26.8011,26.9009,448811.0
2018-09-04 10:55:00,29.65,29.69,29.57,29.57,435047.0,26.9009,26.9372,26.8283,26.8283,435047.0
2018-09-04 11:00:00,29.58,29.62,29.49,29.5,595615.0,26.8374,26.8737,26.7558,26.7648,595615.0
2018-09-04 11:05:00,29.5,29.6,29.46,29.6,556705.0,26.7648,26.8556,26.7285,26.8556,556705.0
2018-09-04 11:10:00,29.6,29.69,29.59,29.66,428988.0,26.8556,26.9372,26.8465,26.91,428988.0
2018-09-04 11:15:00,29.66,29.82,29.62,29.82,446179.0,26.91,27.0552,26.8737,27.0552,446179.0
2018-09-04 11:20:00,29.82,29.85,29.76,29.8,341683.0,27.0552,27.0824,27.0007,27.037,341683.0
2018-09-04 11:25:00,29.8,29.85,29.76,29.77,311169.0,27.037,27.0824,27.0007,27.0098,311169.0
2018-09-04 11:30:00,29.78,29.78,29.61,29.64,311360.0,27.0189,27.0189,26.8646,26.8919,311360.0
2018-09-04 11:35:00,29.64,29.64,29.53,29.53,469843.0,26.8919,26.8919,26.7921,26.7921,469843.0
2018-09-04 11:40:00,29.54,29.6,29.52,29.57,740501.0,26.8011,26.8556,26.783,26.8283,740501.0
2018-09-04 11:45:00,29.56,29.58,29.5,29.54,282099.0,26.8193,26.8374,26.7648,26.8011,282099.0
2018-09-04 11:50:00,29.53,29.55,29.46,29.47,507914.0,26.7921,26.8102,26.7285,26.7376,507914.0
2018-09-04 11:55:00,29.47,29.48,29.42,29.48,212381.0,26.7376,26.7467,26.6923,26.7467,212381.0
2018-09-04 12:00:00,29.47,29.54,29.46,29.52,268998.0,26.7376,26.8011,26.7285,26.783,268998.0
2018-09-04 12:05:00,29.51,29.56,29.5,29.56,132503.0,26.7739,26.8193,26.7648,26.8193,132503.0
2018-09-04 12:10:00,29.55,29.56,29.44,29.48,256881.0,26.8102,26.8193,26.7104,26.7467,256881.0
2018-09-04 12:15:00,29.49,29.52,29.47,29.48,300612.0,26.7558,26.783,26.7376,26.7467,300612.0
2018-09-04 12:20:00,29.48,29.5,29.44,29.45,287306.0,26.7467,26.7648,26.7104,26.7195,287306.0
2018-09-04 12:25:00,29.45,29.49,29.44,29.48,173109.0,26.7195,26.7558,26.7104,26.7467,173109.0
2018-09-04 12:30:00,29.47,29.49,29.45,29.49,246095.0,26.7376,26.7558,26.7195,26.7558,246095.0
2018-09-04 12:35:00,29.49,29.55,29.47,29.52,520364.0,26.7558,26.8102,26.7376,26.783,520364.0
2018-09-04 12:40:00,29.52,29.57,29.51,29.53,249800.0,26.783,26.8283,26.7739,26.7921,249800.0
2018-09-04 12:45:00,29.53,29.54,29.51,29.53,124872.0,26.7921,26.8011,26.7739,26.7921,124872.0
2018-09-04 12:50:00,29.53,29.53,29.47,29.48,129972.0,26.7921,26.7921,26.7376,26.7467,129972.0
2018-09-04 12:55:00,29.47,29.48,29.41,29.42,181004.0,26.7376,26.7467,26.6832,26.6923,181004.0
2018-09-04 13:00:00,29.41,29.46,29.41,29.42,131965.0,26.6832,26.7285,26.6832,26.6923,131965.0
2018-09-04 13:05:00,29.42,29.44,29.4,29.41,128534.0,26.6923,26.7104,26.6741,26.6832,128534.0
2018-09-04 13:10:00,29.41,29.45,29.4,29.44,162297.0,26.6832,26.7195,26.6741,26.7104,162297.0
2018-09-04 13:15:00,29.44,29.45,29.4,29.43,342231.0,26.7104,26.7195,26.6741,26.7013,342231.0
2018-09-04 13:20:00,29.43,29.46,29.42,29.45,173402.0,26.7013,26.7285,26.6923,26.7195,173402.0
2018-09-04 13:25:00,29.45,29.49,29.4,29.4,214715.0,26.7195,26.7558,26.6741,26.6741,214715.0
2018-09-04 13:30:00,29.41,29.41,29.35,29.35,308504.0,26.6832,26.6832,26.6287,26.6287,308504.0
2018-09-04 13:35:00,29.35,29.38,29.31,29.34,236051.0,26.6287,26.656,26.5925,26.6197,236051.0
2018-09-04 13:40:00,29.35,29.36,29.29,29.3,228371.0,26.6287,26.6378,26.5743,26.5834,228371.0
2018-09-04 13:45:00,29.3,29.39,29.29,29.39,97305.0,26.5834,26.665,26.5743,26.665,97305.0
2018-09-04 13:50:00,29.38,29.43,29.38,29.41,121389.0,26.656,26.7013,26.656,26.6832,121389.0
2018-09-04 13:55:00,29.4,29.43,29.32,29.32,135784.0,26.6741,26.7013,26.6015,26.6015,135784.0
2018-09-04 14:00:00,29.32,29.36,29.3,29.3,159437.0,26.6015,26.6378,26.5834,26.5834,159437.0
2018-09-04 14:05:00,29.3,29.32,29.25,29.27,299987.0,26.5834,26.6015,26.538,26.5562,299987.0
2018-09-04 14:10:00,29.27,29.31,29.24,29.3,262543.0,26.5562,26.5925,26.5289,26.5834,262543.0
2018-09-04 14:15:00,29.3,29.31,29.27,29.29,169263.0,26.5834,26.5925,26.5562,26.5743,169263.0
2018-09-04 14:20:00,29.28,29.34,29.28,29.33,181607.0,26.5652,26.6197,26.5652,26.6106,181607.0
2018-09-04 14:25:00,29.33,29.39,29.33,29.36,170480.0,26.6106,26.665,26.6106,26.6378,170480.0
2018-09-04 14:30:00,29.37,29.45,29.35,29.44,162548.0,26.6469,26.7195,26.6287,26.7104,162548.0
2018-09-04 14:35:00,29.45,29.45,29.4,29.4,156974.0,26.7195,26.7195,26.6741,26.6741,156974.0
2018-09-04 14:40:00,29.4,29.41,29.35,29.38,151947.0,26.6741,26.6832,26.6287,26.656,151947.0
2018-09-04 14:45:00,29.38,29.38,29.33,29.36,176464.0,26.656,26.656,26.6106,26.6378,176464.0
2018-09-04 14:50:00,29.35,29.36,29.31,29.32,162867.0,26.6287,26.6378,26.5925,26.6015,162867.0
2018-09-04 14:55:00,29.32,29.38,29.31,29.38,156066.0,26.6015,26.656,26.5925,26.656,156066.0
2018-09-04 15:00:00,29.38,29.41,29.36,29.41,115686.0,26.656,26.6832,26.6378,26.6832,115686.0
2018-09-04 15:05:00,29.4,29.45,29.4,29.45,340030.0,26.6741,26.7195,26.6741,26.7195,340030.0
2018-09-04 15:10:00,29.45,29.47,29.43,29.45,191514.0,26.7195,26.7376,26.7013,26.7195,191514.0
2018-09-04 15:15:00,29.46,29.46,29.42,29.43,195707.0,26.7285,26.7285,26.6923,26.7013,195707.0
2018-09-04 15:20:00,29.43,29.48,29.42,29.44,354195.0,26.7013,26.7467,26.6923,26.7104,354195.0
2018-09-04 15:25:00,29.45,29.45,29.43,29.45,168448.0,26.7195,26.7195,26.7013,26.7195,168448.0
2018-09-04 15:30:00,29.45,29.48,29.44,29.47,370191.0,26.7195,26.7467,26.7104,26.7376,370191.0
2018-09-04 15:35:00,29.46,29.48,29.45,29.46,357832.0,26.7285,26.7467,26.7195,26.7285,357832.0
2018-09-04 15:40:00,29.45,29.51,29.44,29.48,521295.0,26.7195,26.7739,26.7104,26.7467,521295.0
2018-09-04 15:45:00,29.47,29.5,29.45,29.46,427905.0,26.7376,26.7648,26.7195,26.7285,427905.0
2018-09-04 15:50:00,29.46,29.59,29.33,29.42,2453423.0,26.7285,26.8465,26.6106,26.6923,2453423.0
2018-09-04 15:55:00,29.42,29.47,29.39,29.42,1711225.0,26.6923,26.7376,26.665,26.6923,1711225.0
2018-09-05 09:30:00,27.94,28.0,27.31,27.65,4863920.0,25.3495,25.4039,24.7779,25.0864,4863920.0
2018-09-05 09:35:00,27.65,27.88,27.54,27.58,2209549.0,25.0864,25.295,24.9866,25.0229,2209549.0
2018-09-05 09:40:00,27.58,27.86,27.48,27.76,1870663.0,25.0229,25.2769,24.9321,25.1862,1870663.0
2018-09-05 09:45:00,27.77,28.02,27.73,27.99,1496751.0,25.1952,25.4221,25.1589,25.3948,1496751.0
2018-09-05 09:50:00,27.99,27.99,27.73,27.85,1227278.0,25.3948,25.3948,25.1589,25.2678,1227278.0
2018-09-05 09:55:00,27.86,28.05,27.82,27.9,1583175.0,25.2769,25.4493,25.2406,25.3132,1583175.0
2018-09-05 10:00:00,27.9,27.97,27.65,27.67,1009731.0,25.3132,25.3767,25.0864,25.1045,1009731.0
2018-09-05 10:05:00,27.67,27.71,27.57,27.6,888318.0,25.1045,25.1408,25.0138,25.041,888318.0
2018-09-05 10:10:00,27.6,27.67,27.51,27.51,829091.0,25.041,25.1045,24.9593,24.9593,829091.0
2018-09-05 10:15:00,27.52,27.61,27.45,27.46,1329496.0,24.9684,25.0501,24.9049,24.914,1329496.0
2018-09-05 10:20:00,27.45,27.48,27.37,27.44,970754.0,24.9049,24.9321,24.8323,24.8958,970754.0
2018-09-05 10:25:00,27.44,27.55,27.43,27.54,595924.0,24.8958,24.9956,24.8868,24.9866,595924.0
2018-09-05 10:30:00,27.54,27.55,27.4,27.41,545180.0,24.9866,24.9956,24.8595,24.8686,545180.0
2018-09-05 10:35:00,27.4,27.43,27.34,27.39,887053.0,24.8595,24.8868,24.8051,24.8505,887053.0
2018-09-05 10:40:00,27.38,27.49,27.28,27.46,908290.0,24.8414,24.9412,24.7507,24.914,908290.0
2018-09-05 10:45:00,27.46,27.59,27.45,27.54,928460.0,24.914,25.0319,24.9049,24.9866,928460.0
2018-09-05 10:50:00,27.54,27.64,27.5,27.52,831493.0,24.9866,25.0773,24.9503,24.9684,831493.0
2018-09-05 10:55:00,27.52,27.52,27.15,27.16,1386764.0,24.9684,24.9684,24.6327,24.6418,1386764.0
2018-09-05 11:00:00,27.16,27.23,26.92,26.93,2344434.0,24.6418,24.7053,24.4241,24.4331,2344434.0
2018-09-05 11:05:00,26.92,27.04,26.89,27.02,1577656.0,24.4241,24.5329,24.3968,24.5148,1577656.0
2018-09-05 11:10:00,27.02,27.13,26.99,27.01,1327392.0,24.5148,24.6146,24.4876,24.5057,1327392.0
2018-09-05 11:15:00,27.0,27.04,26.95,26.99,917728.0,24.4966,24.5329,24.4513,24.4876,917728.0
2018-09-05 11:20:00,26.99,27.08,26.96,27.05,1026650.0,24.4876,24.5692,24.4603,24.542,1026650.0
2018-09-05 11:25:00,27.05,27.09,27.02,27.05,619809.0,24.542,24.5783,24.5148,24.542,619809.0
2018-09-05 11:30:00,27.06,27.08,27.0,27.01,857309.0,24.5511,24.5692,24.4966,24.5057,857309.0
2018-09-05 11:35:00,27.01,27.05,26.96,27.0,703934.0,24.5057,24.542,24.4603,24.4966,703934.0
2018-09-05 11:40:00,27.0,27.0,26.85,26.95,887218.0,24.4966,24.4966,24.3605,24.4513,887218.0
2018-09-05 11:45:00,26.95,27.0,26.87,26.97,1331398.0,24.4513,24.4966,24.3787,24.4694,1331398.0
2018-09-05 11:50:00,26.97,27.05,26.92,26.98,1138106.0,24.4694,24.542,24.4241,24.4785,1138106.0
2018-09-05 11:55:00,26.98,27.01,26.92,26.99,500858.0,24.4785,24.5057,24.4241,24.4876,500858.0
2018-09-05 12:00:00,26.99,27.18,26.96,27.14,1040465.0,24.4876,24.6599,24.4603,24.6237,1040465.0
2018-09-05 12:05:00,27.14,27.2,27.12,27.15,608606.0,24.6237,24.6781,24.6055,24.6327,608606.0
2018-09-05 12:10:00,27.14,27.15,27.03,27.06,777639.0,24.6237,24.6327,24.5239,24.5511,777639.0
2018-09-05 12:15:00,27.07,27.07,26.98,26.99,468468.0,24.5601,24.5601,24.4785,24.4876,468468.0
2018-09-05 12:20:00,26.98,27.0,26.92,26.99,455585.0,24.4785,24.4966,24.4241,24.4876,455585.0
2018-09-05 12:25:00,26.99,27.0,26.96,27.0,233950.0,24.4876,24.4966,24.4603,24.4966,233950.0
2018-09-05 12:30:00,27.0,27.0,26.96,26.98,387386.0,24.4966,24.4966,24.4603,24.4785,387386.0
2018-09-05 12:35:00,26.98,27.0,26.96,26.99,420143.0,24.4785,24.4966,24.4603,24.4876,420143.0
2018-09-05 12:40:00,26.99,26.99,26.91,26.95,530057.0,24.4876,24.4876,24.415,24.4513,530057.0
2018-09-05 12:45:00,26.95,26.97,26.84,26.85,556092.0,24.4513,24.4694,24.3515,24.3605,556092.0
2018-09-05 12:50:00,26.85,26.97,26.81,26.86,467732.0,24.3605,24.4694,24.3242,24.3696,467732.0
2018-09-05 12:55:00,26.87,26.9,26.82,26.84,448556.0,24.3787,24.4059,24.3333,24.3515,448556.0
2018-09-05 13:00:00,26.84,26.84,26.73,26.75,1077881.0,24.3515,24.3515,24.2517,24.2698,1077881.0
2018-09-05 13:05:00,26.75,26.77,26.68,26.76,812286.0,24.2698,24.288,24.2063,24.2789,812286.0
2018-09-05 13:10:00,26.76,26.76,26.66,26.68,569930.0,24.2789,24.2789,24.1882,24.2063,569930.0
2018-09-05 13:15:00,26.68,26.71,26.56,26.59,756858.0,24.2063,24.2335,24.0974,24.1246,756858.0
2018-09-05 13:20:00,26.6,26.65,26.54,26.55,762786.0,24.1337,24.1791,24.0793,24.0884,762786.0
2018-09-05 13:25:00,26.55,26.58,26.53,26.55,428771.0,24.0884,24.1156,24.0702,24.0884,428771.0
2018-09-05 13:30:00,26.55,26.56,26.46,26.53,1333141.0,24.0884,24.0974,24.0067,24.0702,1333141.0
2018-09-05 13:35:00,26.54,26.54,26.34,26.36,1155063.0,24.0793,24.0793,23.8978,23.916,1155063.0
2018-09-05 13:40:00,26.37,26.54,26.37,26.54,878015.0,23.925,24.0793,23.925,24.0793,878015.0
2018-09-05 13:45:00,26.54,26.55,26.52,26.52,423628.0,24.0793,24.0884,24.0611,24.0611,423628.0
2018-09-05 13:50:00,26.52,26.54,26.46,26.5,424198.0,24.0611,24.0793,24.0067,24.043,424198.0
2018-09-05 13:55:00,26.51,26.6,26.5,26.54,413645.0,24.0521,24.1337,24.043,24.0793,413645.0
2018-09-05 14:00:00,26.53,26.55,26.47,26.5,408475.0,24.0702,24.0884,24.0158,24.043,408475.0
2018-09-05 14:05:00,26.49,26.55,26.46,26.55,300320.0,24.0339,24.0884,24.0067,24.0884,300320.0
2018-09-05 14:10:00,26.54,26.65,26.52,26.63,502501.0,24.0793,24.1791,24.0611,24.1609,502501.0
2018-09-05 14:15:00,26.63,26.75,26.62,26.71,506327.0,24.1609,24.2698,24.1519,24.2335,506327.0
2018-09-05 14:20:00,26.71,26.74,26.64,26.65,469436.0,24.2335,24.2607,24.17,24.1791,469436.0
2018-09-05 14:25:00,26.64,26.68,26.62,26.64,512231.0,24.17,24.2063,24.1519,24.17,512231.0
2018-09-05 14:30:00,26.64,26.68,26.52,26.55,673833.0,24.17,24.2063,24.0611,24.0884,673833.0
2018-09-05 14:35:00,26.55,26.58,26.5,26.56,326548.0,24.0884,24.1156,24.043,24.0974,326548.0
2018-09-05 14:40:00,26.57,26.58,26.45,26.5,532217.0,24.1065,24.1156,23.9976,24.043,532217.0
2018-09-05 14:45:00,26.5,26.5,26.4,26.41,484967.0,24.043,24.043,23.9523,23.9613,484967.0
2018-09-05 14:50:00,26.41,26.43,26.41,26.42,337398.0,23.9613,23.9795,23.9613,23.9704,337398.0
2018-09-05 14:55:00,26.42,26.42,26.31,26.34,592657.0,23.9704,23.9704,23.8706,23.8978,592657.0
2018-09-05 15:00:00,26.34,26.34,26.24,26.28,888964.0,23.8978,23.8978,23.8071,23.8434,888964.0
2018-09-05 15:05:00,26.28,26.3,26.21,26.22,643352.0,23.8434,23.8615,23.7799,23.789,643352.0
2018-09-05 15:10:00,26.23,26.23,26.04,26.05,1366946.0,23.798,23.798,23.6256,23.6347,1366946.0
2018-09-05 15:15:00,26.06,26.22,26.0,26.19,1907542.0,23.6438,23.789,23.5894,23.7617,1907542.0
2018-09-05 15:20:00,26.19,26.36,26.17,26.34,1461499.0,23.7617,23.916,23.7436,23.8978,1461499.0
2018-09-05 15:25:00,26.35,26.36,26.22,26.23,784949.0,23.9069,23.916,23.789,23.798,784949.0
2018-09-05 15:30:00,26.23,26.51,26.16,26.51,1218034.0,23.798,24.0521,23.7345,24.0521,1218034.0
2018-09-05 15:35:00,26.51,26.6,26.36,26.39,1365199.0,24.0521,24.1337,23.916,23.9432,1365199.0
2018-09-05 15:40:00,26.39,26.44,26.3,26.3,1106504.0,23.9432,23.9886,23.8615,23.8615,1106504.0
2018-09-05 15:45:00,26.3,26.33,26.24,26.29,1446863.0,23.8615,23.8888,23.8071,23.8525,1446863.0
2018-09-05 15:50:00,26.29,26.31,26.22,26.27,1234201.0,23.8525,23.8706,23.789,23.8343,1234201.0
2018-09-05 15:55:00,26.27,26.38,26.17,26.31,2313873.0,23.8343,23.9341,23.7436,23.8706,2313873.0
2018-09-06 09:30:00,27.24,27.88,27.19,27.86,4286872.0,24.7144,25.295,24.669,25.2769,4286872.0
2018-09-06 09:35:00,27.87,27.94,27.46,27.51,2283321.0,25.286,25.3495,24.914,24.9593,2283321.0
2018-09-06 09:40:00,27.51,27.53,27.13,27.21,1754903.0,24.9593,24.9775,24.6146,24.6872,1754903.0
2018-09-06 09:45:00,27.21,27.41,27.17,27.33,1282662.0,24.6872,24.8686,24.6509,24.796,1282662.0
2018-09-06 09:50:00,27.33,27.34,27.0,27.02,1639889.0,24.796,24.8051,24.4966,24.5148,1639889.0
2018-09-06 09:55:00,27.02,27.13,27.0,27.1,1297077.0,24.5148,24.6146,24.4966,24.5874,1297077.0
2018-09-06 10:00:00,27.09,27.17,26.85,26.94,1376381.0,24.5783,24.6509,24.3605,24.4422,1376381.0
2018-09-06 10:05:00,26.95,27.03,26.76,26.84,1010862.0,24.4513,24.5239,24.2789,24.3515,1010862.0
2018-09-06 10:10:00,26.84,26.9,26.56,26.82,1258466.0,24.3515,24.4059,24.0974,24.3333,1258466.0
2018-09-06 10:15:00,26.81,27.15,26.79,27.07,872247.0,24.3242,24.6327,24.3061,24.5601,872247.0
2018-09-06 10:20:00,27.06,27.25,27.01,27.13,556752.0,24.5511,24.7235,24.5057,24.6146,556752.0
2018-09-06 10:25:00,27.13,27.45,27.13,27.4,827953.0,24.6146,24.9049,24.6146,24.8595,827953.0
2018-09-06 10:30:00,27.39,27.48,27.24,27.39,670137.0,24.8505,24.9321,24.7144,24.8505,670137.0
2018-09-06 10:35:00,27.39,27.5,27.3,27.41,617549.0,24.8505,24.9503,24.7688,24.8686,617549.0
2018-09-06 10:40:00,27.41,27.6,27.31,27.48,712172.0,24.8686,25.041,24.7779,24.9321,712172.0
2018-09-06 10:45:00,27.48,27.53,27.32,27.37,520316.0,24.9321,24.9775,24.787,24.8323,520316.0
2018-09-06 10:50:00,27.37,27.45,27.31,27.44,387406.0,24.8323,24.9049,24.7779,24.8958,387406.0
2018-09-06 10:55:00,27.43,27.47,27.22,27.24,534616.0,24.8868,24.9231,24.6962,24.7144,534616.0
2018-09-06 11:00:00,27.25,27.3,27.17,27.28,475693.0,24.7235,24.7688,24.6509,24.7507,475693.0
2018-09-06 11:05:00,27.29,27.37,27.1,27.14,344469.0,24.7597,24.8323,24.5874,24.6237,344469.0
2018-09-06 11:10:00,27.14,27.17,27.04,27.12,385681.0,24.6237,24.6509,24.5329,24.6055,385681.0
2018-09-06 11:15:00,27.13,27.28,27.13,27.23,253095.0,24.6146,24.7507,24.6146,24.7053,253095.0
2018-09-06 11:20:00,27.24,27.34,27.12,27.29,345882.0,24.7144,24.8051,24.6055,24.7597,345882.0
2018-09-06 11:25:00,27.3,27.33,27.18,27.28,290972.0,24.7688,24.796,24.6599,24.7507,290972.0
2018-09-06 11:30:00,27.27,27.3,27.25,27.26,213996.0,24.7416,24.7688,24.7235,24.7325,213996.0
2018-09-06 11:35:00,27.26,27.26,27.17,27.19,219099.0,24.7325,24.7325,24.6509,24.669,219099.0
2018-09-06 11:40:00,27.19,27.27,27.11,27.12,300690.0,24.669,24.7416,24.5964,24.6055,300690.0
2018-09-06 11:45:00,27.11,27.2,27.11,27.17,199562.0,24.5964,24.6781,24.5964,24.6509,199562.0
2018-09-06 11:50:00,27.18,27.28,27.17,27.24,172908.0,24.6599,24.7507,24.6509,24.7144,172908.0
2018-09-06 11:55:00,27.25,27.26,27.2,27.25,170986.0,24.7235,24.7325,24.6781,24.7235,170986.0
2018-09-06 12:00:00,27.25,27.3,27.24,27.26,182521.0,24.7235,24.7688,24.7144,24.7325,182521.0
2018-09-06 12:05:00,27.26,27.34,27.25,27.33,195744.0,24.7325,24.8051,24.7235,24.796,195744.0
2018-09-06 12:10:00,27.33,27.36,27.27,27.34,232493.0,24.796,24.8233,24.7416,24.8051,232493.0
2018-09-06 12:15:00,27.34,27.45,27.33,27.41,261751.0,24.8051,24.9049,24.796,24.8686,261751.0
2018-09-06 12:20:00,27.41,27.42,27.35,27.36,201617.0,24.8686,24.8777,24.8142,24.8233,201617.0
2018-09-06 12:25:00,27.36,27.38,27.35,27.36,128015.0,24.8233,24.8414,24.8142,24.8233,128015.0
2018-09-06 12:30:00,27.35,27.37,27.3,27.31,170470.0,24.8142,24.8323,24.7688,24.7779,170470.0
2018-09-06 12:35:00,27.31,27.37,27.3,27.32,106901.0,24.7779,24.8323,24.7688,24.787,106901.0
2018-09-06 12:40:00,27.31,27.38,27.26,27.38,216647.0,24.7779,24.8414,24.7325,24.8414,216647.0
2018-09-06 12:45:00,27.38,27.38,27.32,27.33,87807.0,24.8414,24.8414,24.787,24.796,87807.0
2018-09-06 12:50:00,27.33,27.33,27.27,27.28,152871.0,24.796,24.796,24.7416,24.7507,152871.0
2018-09-06 12:55:00,27.28,27.29,27.2,27.2,205371.0,24.7507,24.7597,24.6781,24.6781,205371.0
2018-09-06 13:00:00,27.2,27.21,27.06,27.1,257825.0,24.6781,24.6872,24.5511,24.5874,257825.0
2018-09-06 13:05:00,27.1,27.12,27.05,27.1,243256.0,24.5874,24.6055,24.542,24.5874,243256.0
2018-09-06 13:10:00,27.1,27.16,27.09,27.14,134163.0,24.5874,24.6418,24.5783,24.6237,134163.0
2018-09-06 13:15:00,27.14,27.22,27.14,27.17,122184.0,24.6237,24.6962,24.6237,24.6509,122184.0
2018-09-06 13:20:00,27.17,27.17,27.14,27.14,89111.0,24.6509,24.6509,24.6237,24.6237,89111.0
2018-09-06 13:25:00,27.15,27.19,27.13,27.14,148169.0,24.6327,24.669,24.6146,24.6237,148169.0
2018-09-06 13:30:00,27.13,27.17,27.13,27.14,116144.0,24.6146,24.6509,24.6146,24.6237,116144.0
2018-09-06 13:35:00,27.14,27.23,27.14,27.21,174654.0,24.6237,24.7053,24.6237,24.6872,174654.0
2018-09-06 13:40:00,27.21,27.21,27.16,27.17,100885.0,24.6872,24.6872,24.6418,24.6509,100885.0
2018-09-06 13:45:00,27.17,27.17,27.13,27.15,248014.0,24.6509,24.6509,24.6146,24.6327,248014.0
2018-09-06 13:50:00,27.15,27.16,27.14,27.15,85326.0,24.6327,24.6418,24.6237,24.6327,85326.0
2018-09-06 13:55:00,27.14,27.15,27.08,27.08,165755.0,24.6237,24.6327,24.5692,24.5692,165755.0
2018-09-06 14:00:00,27.09,27.09,27.01,27.02,313066.0,24.5783,24.5783,24.5057,24.5148,313066.0
2018-09-06 14:05:00,27.02,27.12,27.01,27.1,173080.0,24.5148,24.6055,24.5057,24.5874,173080.0
2018-09-06 14:10:00,27.1,27.11,27.08,27.08,69931.0,24.5874,24.5964,24.5692,24.5692,69931.0
2018-09-06 14:15:00,27.08,27.09,27.03,27.04,214935.0,24.5692,24.5783,24.5239,24.5329,214935.0
2018-09-06 14:20:00,27.05,27.08,27.02,27.03,148029.0,24.542,24.5692,24.5148,24.5239,148029.0
2018-09-06 14:25:00,27.02,27.06,27.01,27.05,240402.0,24.5148,24.5511,24.5057,24.542,240402.0
2018-09-06 14:30:00,27.05,27.08,27.01,27.04,211103.0,24.542,24.5692,24.5057,24.5329,211103.0
2018-09-06 14:35:00,27.04,27.07,27.02,27.02,191868.0,24.5329,24.5601,24.5148,24.5148,191868.0
2018-09-06 14:40:00,27.02,27.09,27.02,27.09,172165.0,24.5148,24.5783,24.5148,24.5783,172165.0
2018-09-06 14:45:00,27.08,27.14,27.08,27.13,209433.0,24.5692,24.6237,24.5692,24.6146,209433.0
2018-09-06 14:50:00,27.13,27.14,27.09,27.14,140907.0,24.6146,24.6237,24.5783,24.6237,140907.0
2018-09-06 14:55:00,27.14,27.19,27.13,27.18,167573.0,24.6237,24.669,24.6146,24.6599,167573.0
2018-09-06 15:00:00,27.18,27.23,27.17,27.21,172162.0,24.6599,24.7053,24.6509,24.6872,172162.0
2018-09-06 15:05:00,27.2,27.26,27.2,27.24,214300.0,24.6781,24.7325,24.6781,24.7144,214300.0
2018-09-06 15:10:00,27.23,27.32,27.23,27.32,330204.0,24.7053,24.787,24.7053,24.787,330204.0
2018-09-06 15:15:00,27.32,27.33,27.26,27.28,173052.0,24.787,24.796,24.7325,24.7507,173052.0
2018-09-06 15:20:00,27.28,27.3,27.27,27.3,244845.0,24.7507,24.7688,24.7416,24.7688,244845.0
2018-09-06 15:25:00,27.3,27.4,27.29,27.4,471121.0,24.7688,24.8595,24.7597,24.8595,471121.0
2018-09-06 15:30:00,27.39,27.48,27.36,27.4,801413.0,24.8505,24.9321,24.8233,24.8595,801413.0
2018-09-06 15:35:00,27.39,27.46,27.39,27.46,504471.0,24.8505,24.914,24.8505,24.914,504471.0
2018-09-06 15:40:00,27.46,27.47,27.32,27.35,637469.0,24.914,24.9231,24.787,24.8142,637469.0
2018-09-06 15:45:00,27.36,27.4,27.32,27.34,604021.0,24.8233,24.8595,24.787,24.8051,604021.0
2018-09-06 15:50:00,27.34,27.35,27.22,27.25,765538.0,24.8051,24.8142,24.6962,24.7235,765538.0
2018-09-06 15:55:00,27.25,27.3,27.21,27.26,1300075.0,24.7235,24.7688,24.6872,24.7325,1300075.0
2018-09-07 09:30:00,27.21,27.25,26.94,27.0,1383943.0,24.6872,24.7235,24.4422,24.4966,1383943.0
2018-09-07 09:35:00,27.0,27.23,26.96,27.22,698742.0,24.4966,24.7053,24.4603,24.6962,698742.0
2018-09-07 09:40:00,27.21,27.29,27.11,27.25,557151.0,24.6872,24.7597,24.5964,24.7235,557151.0
2018-09-07 09:45:00,27.24,27.33,27.21,27.3,542628.0,24.7144,24.796,24.6872,24.7688,542628.0
2018-09-07 09:50:00,27.3,27.39,27.26,27.37,568990.0,24.7688,24.8505,24.7325,24.8323,568990.0
2018-09-07 09:55:00,27.37,27.41,27.28,27.35,394164.0,24.8323,24.8686,24.7507,24.8142,394164.0
2018-09-07 10:00:00,27.35,27.4,27.31,27.35,304238.0,24.8142,24.8595,24.7779,24.8142,304238.0
2018-09-07 10:05:00,27.35,27.37,27.23,27.26,418957.0,24.8142,24.8323,24.7053,24.7325,418957.0
2018-09-07 10:10:00,27.25,27.29,27.16,27.16,395065.0,24.7235,24.7597,24.6418,24.6418,395065.0
2018-09-07 10:15:00,27.16,27.17,27.07,27.1,341380.0,24.6418,24.6509,24.5601,24.5874,341380.0
2018-09-07 10:20:00,27.1,27.16,27.08,27.14,170955.0,24.5874,24.6418,24.5692,24.6237,170955.0
2018-09-07 10:25:00,27.14,27.17,27.04,27.07,465243.0,24.6237,24.6509,24.5329,24.5601,465243.0
2018-09-07 10:30:00,27.06,27.13,27.05,27.12,248968.0,24.5511,24.6146,24.542,24.6055,248968.0
2018-09-07 10:35:00,27.12,27.12,27.0,27.04,270672.0,24.6055,24.6055,24.4966,24.5329,270672.0
2018-09-07 10:40:00,27.03,27.06,27.0,27.01,230094.0,24.5239,24.5511,24.4966,24.5057,230094.0
2018-09-07 10:45:00,27.02,27.03,26.97,27.01,614899.0,24.5148,24.5239,24.4694,24.5057,614899.0
2018-09-07 10:50:00,27.01,27.07,27.0,27.05,383090.0,24.5057,24.5601,24.4966,24.542,383090.0
2018-09-07 10:55:00,27.05,27.05,27.01,27.02,161668.0,24.542,24.542,24.5057,24.5148,161668.0
2018-09-07 11:00:00,27.01,27.07,27.01,27.02,170535.0,24.5057,24.5601,24.5057,24.5148,170535.0
2018-09-07 11:05:00,27.02,27.09,27.01,27.06,148960.0,24.5148,24.5783,24.5057,24.5511,148960.0
2018-09-07 11:10:00,27.06,27.08,27.03,27.04,85033.0,24.5511,24.5692,24.5239,24.5329,85033.0
2018-09-07 11:15:00,27.04,27.08,27.02,27.03,131382.0,24.5329,24.5692,24.5148,24.5239,131382.0
2018-09-07 11:20:00,27.03,27.04,27.0,27.01,313291.0,24.5239,24.5329,24.4966,24.5057,313291.0
2018-09-07 11:25:00,27.0,27.02,26.99,27.01,176572.0,24.4966,24.5148,24.4876,24.5057,176572.0
2018-09-07 11:30:00,27.01,27.03,27.0,27.02,272843.0,24.5057,24.5239,24.4966,24.5148,272843.0
2018-09-07 11:35:00,27.02,27.12,27.02,27.09,224474.0,24.5148,24.6055,24.5148,24.5783,224474.0
2018-09-07 11:40:00,27.09,27.11,27.05,27.11,112802.0,24.5783,24.5964,24.542,24.5964,112802.0
2018-09-07 11:45:00,27.11,27.16,27.08,27.09,165262.0,24.5964,24.6418,24.5692,24.5783,165262.0
2018-09-07 11:50:00,27.09,27.12,27.06,27.09,95776.0,24.5783,24.6055,24.5511,24.5783,95776.0
2018-09-07 11:55:00,27.09,27.12,27.05,27.05,77179.0,24.5783,24.6055,24.542,24.542,77179.0
2018-09-07 12:00:00,27.06,27.09,27.01,27.02,160791.0,24.5511,24.5783,24.5057,24.5148,160791.0
2018-09-07 12:05:00,27.03,27.06,26.97,26.99,362988.0,24.5239,24.5511,24.4694,24.4876,362988.0
2018-09-07 12:10:00,26.99,27.05,26.97,27.03,288153.0,24.4876,24.542,24.4694,24.5239,288153.0
2018-09-07 12:15:00,27.02,27.02,26.96,27.0,218609.0,24.5148,24.5148,24.4603,24.4966,218609.0
2018-09-07 12:20:00,26.99,27.04,26.96,26.97,105600.0,24.4876,24.5329,24.4603,24.4694,105600.0
2018-09-07 12:25:00,26.97,26.97,26.83,26.87,283795.0,24.4694,24.4694,24.3424,24.3787,283795.0
2018-09-07 12:30:00,26.86,26.93,26.85,26.88,158237.0,24.3696,24.4331,24.3605,24.3878,158237.0
2018-09-07 12:35:00,26.88,26.94,26.83,26.93,186738.0,24.3878,24.4422,24.3424,24.4331,186738.0
2018-09-07 12:40:00,26.93,26.95,26.88,26.89,110541.0,24.4331,24.4513,24.3878,24.3968,110541.0
2018-09-07 12:45:00,26.89,27.02,26.88,27.0,128144.0,24.3968,24.5148,24.3878,24.4966,128144.0
2018-09-07 12:50:00,27.0,27.08,26.99,27.06,147102.0,24.4966,24.5692,24.4876,24.5511,147102.0
2018-09-07 12:55:00,27.06,27.12,27.03,27.07,298640.0,24.5511,24.6055,24.5239,24.5601,298640.0
2018-09-07 13:00:00,27.07,27.08,27.01,27.02,124678.0,24.5601,24.5692,24.5057,24.5148,124678.0
2018-09-07 13:05:00,27.02,27.02,26.96,26.97,124811.0,24.5148,24.5148,24.4603,24.4694,124811.0
2018-09-07 13:10:00,26.96,26.98,26.95,26.97,60917.0,24.4603,24.4785,24.4513,24.4694,60917.0
2018-09-07 13:15:00,26.96,26.98,26.9,26.9,188060.0,24.4603,24.4785,24.4059,24.4059,188060.0
2018-09-07 13:20:00,26.91,26.91,26.85,26.89,261685.0,24.415,24.415,24.3605,24.3968,261685.0
2018-09-07 13:25:00,26.89,26.95,26.88,26.93,127226.0,24.3968,24.4513,24.3878,24.4331,127226.0
2018-09-07 13:30:00,26.93,26.95,26.89,26.9,139226.0,24.4331,24.4513,24.3968,24.4059,139226.0
2018-09-07 13:35:00,26.89,26.9,26.87,26.89,109459.0,24.3968,24.4059,24.3787,24.3968,109459.0
2018-09-07 13:40:00,26.89,26.9,26.88,26.89,81589.0,24.3968,24.4059,24.3878,24.3968,81589.0
2018-09-07 13:45:00,26.89,26.91,26.88,26.89,149278.0,24.3968,24.415,24.3878,24.3968,149278.0
2018-09-07 13:50:00,26.89,26.92,26.88,26.92,91143.0,24.3968,24.4241,24.3878,24.4241,91143.0
2018-09-07 13:55:00,26.91,26.97,26.91,26.95,112718.0,24.415,24.4694,24.415,24.4513,112718.0
2018-09-07 14:00:00,26.95,26.97,26.9,26.92,176344.0,24.4513,24.4694,24.4059,24.4241,176344.0
2018-09-07 14:05:00,26.91,26.92,26.88,26.88,240787.0,24.415,24.4241,24.3878,24.3878,240787.0
2018-09-07 14:10:00,26.89,26.89,26.84,26.86,136758.0,24.3968,24.3968,24.3515,24.3696,136758.0
2018-09-07 14:15:00,26.86,26.86,26.8,26.8,154421.0,24.3696,24.3696,24.3152,24.3152,154421.0
2018-09-07 14:20:00,26.81,26.81,26.75,26.77,176456.0,24.3242,24.3242,24.2698,24.288,176456.0
2018-09-07 14:25:00,26.76,26.84,26.76,26.82,207870.0,24.2789,24.3515,24.2789,24.3333,207870.0
2018-09-07 14:30:00,26.82,26.84,26.79,26.8,86169.0,24.3333,24.3515,24.3061,24.3152,86169.0
2018-09-07 14:35:00,26.79,26.8,26.75,26.75,100510.0,24.3061,24.3152,24.2698,24.2698,100510.0
2018-09-07 14:40:00,26.76,26.77,26.75,26.77,115051.0,24.2789,24.288,24.2698,24.288,115051.0
2018-09-07 14:45:00,26.77,26.77,26.75,26.75,145404.0,24.288,24.288,24.2698,24.2698,145404.0
2018-09-07 14:50:00,26.76,26.76,26.7,26.71,237943.0,24.2789,24.2789,24.2244,24.2335,237943.0
2018-09-07 14:55:00,26.71,26.74,26.7,26.74,151206.0,24.2335,24.2607,24.2244,24.2607,151206.0
2018-09-07 15:00:00,26.74,26.82,26.73,26.79,176788.0,24.2607,24.3333,24.2517,24.3061,176788.0
2018-09-07 15:05:00,26.8,26.85,26.78,26.84,173156.0,24.3152,24.3605,24.297,24.3515,173156.0
2018-09-07 15:10:00,26.84,26.85,26.75,26.77,243912.0,24.3515,24.3605,24.2698,24.288,243912.0
2018-09-07 15:15:00,26.78,26.8,26.77,26.8,184395.0,24.297,24.3152,24.288,24.3152,184395.0
2018-09-07 15:20:00,26.8,26.88,26.78,26.86,268153.0,24.3152,24.3878,24.297,24.3696,268153.0
2018-09-07 15:25:00,26.85,26.92,26.85,26.92,239677.0,24.3605,24.4241,24.3605,24.4241,239677.0
2018-09-07 15:30:00,26.92,26.95,26.81,26.84,330581.0,24.4241,24.4513,24.3242,24.3515,330581.0
2018-09-07 15:35:00,26.84,26.91,26.82,26.9,271995.0,24.3515,24.415,24.3333,24.4059,271995.0
2018-09-07 15:40:00,26.9,26.9,26.87,26.89,257444.0,24.4059,24.4059,24.3787,24.3968,257444.0
2018-09-07 15:45:00,26.89,26.92,26.88,26.92,483616.0,24.3968,24.4241,24.3878,24.4241,483616.0
2018-09-07 15:50:00,26.91,26.97,26.84,26.95,721918.0,24.415,24.4694,24.3515,24.4513,721918.0
2018-09-07 15:55:00,26.96,26.99,26.9,26.97,1017007.0,24.4603,24.4876,24.4059,24.4694,1017007.0
2018-09-10 09:30:00,26.75,26.85,26.38,26.43,1016084.0,24.2698,24.3605,23.9341,23.9795,1016084.0
2018-09-10 09:35:00,26.44,26.59,26.44,26.55,480595.0,23.9886,24.1246,23.9886,24.0884,480595.0
2018-09-10 09:40:00,26.55,26.72,26.51,26.61,310508.0,24.0884,24.2426,24.0521,24.1428,310508.0
2018-09-10 09:45:00,26.6,26.62,26.41,26.46,385588.0,24.1337,24.1519,23.9613,24.0067,385588.0
2018-09-10 09:50:00,26.46,26.47,26.3,26.42,439406.0,24.0067,24.0158,23.8615,23.9704,439406.0
2018-09-10 09:55:00,26.42,26.47,26.35,26.38,271676.0,23.9704,24.0158,23.9069,23.9341,271676.0
2018-09-10 10:00:00,26.38,26.44,26.32,26.33,277242.0,23.9341,23.9886,23.8797,23.8888,277242.0
2018-09-10 10:05:00,26.33,26.39,26.3,26.36,352028.0,23.8888,23.9432,23.8615,23.916,352028.0
2018-09-10 10:10:00,26.35,26.38,26.26,26.33,491429.0,23.9069,23.9341,23.8252,23.8888,491429.0
2018-09-10 10:15:00,26.33,26.46,26.28,26.46,299494.0,23.8888,24.0067,23.8434,24.0067,299494.0
2018-09-10 10:20:00,26.46,26.51,26.43,26.47,266037.0,24.0067,24.0521,23.9795,24.0158,266037.0
2018-09-10 10:25:00,26.48,26.48,26.29,26.4,395376.0,24.0248,24.0248,23.8525,23.9523,395376.0
2018-09-10 10:30:00,26.39,26.42,26.34,26.38,169515.0,23.9432,23.9704,23.8978,23.9341,169515.0
2018-09-10 10:35:00,26.39,26.44,26.36,26.41,154563.0,23.9432,23.9886,23.916,23.9613,154563.0
2018-09-10 10:40:00,26.4,26.41,26.28,26.29,178557.0,23.9523,23.9613,23.8434,23.8525,178557.0
2018-09-10 10:45:00,26.29,26.32,26.23,26.27,231002.0,23.8525,23.8797,23.798,23.8343,231002.0
2018-09-10 10:50:00,26.27,26.35,26.24,26.3,166189.0,23.8343,23.9069,23.8071,23.8615,166189.0
2018-09-10 10:55:00,26.3,26.34,26.26,26.27,193685.0,23.8615,23.8978,23.8252,23.8343,193685.0
2018-09-10 11:00:00,26.27,26.33,26.25,26.32,227871.0,23.8343,23.8888,23.8162,23.8797,227871.0
2018-09-10 11:05:00,26.33,26.33,26.26,26.3,141298.0,23.8888,23.8888,23.8252,23.8615,141298.0
2018-09-10 11:10:00,26.3,26.32,26.28,26.29,367904.0,23.8615,23.8797,23.8434,23.8525,367904.0
2018-09-10 11:15:00,26.28,26.32,26.25,26.28,152018.0,23.8434,23.8797,23.8162,23.8434,152018.0
2018-09-10 11:20:00,26.28,26.34,26.27,26.33,138265.0,23.8434,23.8978,23.8343,23.8888,138265.0
2018-09-10 11:25:00,26.32,26.4,26.31,26.33,117998.0,23.8797,23.9523,23.8706,23.8888,117998.0
2018-09-10 11:30:00,26.32,26.33,26.27,26.27,144225.0,23.8797,23.8888,23.8343,23.8343,144225.0
2018-09-10 11:35:00,26.28,26.28,26.21,26.25,168766.0,23.8434,23.8434,23.7799,23.8162,168766.0
2018-09-10 11:40:00,26.25,26.27,26.21,26.21,104987.0,23.8162,23.8343,23.7799,23.7799,104987.0
2018-09-10 11:45:00,26.22,26.23,26.17,26.21,188565.0,23.789,23.798,23.7436,23.7799,188565.0
2018-09-10 11:50:00,26.22,26.23,26.14,26.16,203564.0,23.789,23.798,23.7164,23.7345,203564.0
2018-09-10 11:55:00,26.16,26.18,26.14,26.16,258205.0,23.7345,23.7527,23.7164,23.7345,258205.0
2018-09-10 12:00:00,26.16,26.16,26.11,26.16,171032.0,23.7345,23.7345,23.6892,23.7345,171032.0
2018-09-10 12:05:00,26.16,26.29,26.11,26.29,392355.0,23.7345,23.8525,23.6892,23.8525,392355.0
2018-09-10 12:10:00,26.28,26.29,26.22,26.24,223160.0,23.8434,23.8525,23.789,23.8071,223160.0
2018-09-10 12:15:00,26.24,26.26,26.22,26.25,142641.0,23.8071,23.8252,23.789,23.8162,142641.0
2018-09-10 12:20:00,26.25,26.29,26.24,26.28,135027.0,23.8162,23.8525,23.8071,23.8434,135027.0
2018-09-10 12:25:00,26.29,26.32,26.27,26.3,161344.0,23.8525,23.8797,23.8343,23.8615,161344.0
2018-09-10 12:30:00,26.3,26.32,26.24,26.32,180986.0,23.8615,23.8797,23.8071,23.8797,180986.0
2018-09-10 12:35:00,26.32,26.32,26.24,26.26,111792.0,23.8797,23.8797,23.8071,23.8252,111792.0
2018-09-10 12:40:00,26.27,26.27,26.22,26.22,182376.0,23.8343,23.8343,23.789,23.789,182376.0
2018-09-10 12:45:00,26.23,26.23,26.19,26.2,102694.0,23.798,23.798,23.7617,23.7708,102694.0
2018-09-10 12:50:00,26.19,26.23,26.15,26.21,203017.0,23.7617,23.798,23.7254,23.7799,203017.0
2018-09-10 12:55:00,26.22,26.22,26.16,26.17,99385.0,23.789,23.789,23.7345,23.7436,99385.0
2018-09-10 13:00:00,26.16,26.2,26.14,26.19,151948.0,23.7345,23.7708,23.7164,23.7617,151948.0
2018-09-10 13:05:00,26.18,26.23,26.18,26.21,211593.0,23.7527,23.798,23.7527,23.7799,211593.0
2018-09-10 13:10:00,26.21,26.22,26.17,26.19,102908.0,23.7799,23.789,23.7436,23.7617,102908.0
2018-09-10 13:15:00,26.19,26.19,26.16,26.17,112050.0,23.7617,23.7617,23.7345,23.7436,112050.0
2018-09-10 13:20:00,26.17,26.2,26.16,26.16,131785.0,23.7436,23.7708,23.7345,23.7345,131785.0
2018-09-10 13:25:00,26.16,26.18,26.14,26.18,99888.0,23.7345,23.7527,23.7164,23.7527,99888.0
2018-09-10 13:30:00,26.18,26.23,26.17,26.21,128029.0,23.7527,23.798,23.7436,23.7799,128029.0
2018-09-10 13:35:00,26.21,26.26,26.21,26.26,211345.0,23.7799,23.8252,23.7799,23.8252,211345.0
2018-09-10 13:40:00,26.25,26.26,26.17,26.19,381990.0,23.8162,23.8252,23.7436,23.7617,381990.0
2018-09-10 13:45:00,26.19,26.27,26.18,26.27,104730.0,23.7617,23.8343,23.7527,23.8343,104730.0
2018-09-10 13:50:00,26.27,26.3,26.24,26.29,156890.0,23.8343,23.8615,23.8071,23.8525,156890.0
2018-09-10 13:55:00,26.29,26.33,26.28,26.33,138142.0,23.8525,23.8888,23.8434,23.8888,138142.0
2018-09-10 14:00:00,26.33,26.37,26.31,26.37,161671.0,23.8888,23.925,23.8706,23.925,161671.0
2018-09-10 14:05:00,26.37,26.39,26.35,26.38,177000.0,23.925,23.9432,23.9069,23.9341,177000.0
2018-09-10 14:10:00,26.38,26.4,26.36,26.39,110212.0,23.9341,23.9523,23.916,23.9432,110212.0
2018-09-10 14:15:00,26.39,26.4,26.38,26.39,79063.0,23.9432,23.9523,23.9341,23.9432,79063.0
2018-09-10 14:20:00,26.38,26.4,26.34,26.4,178285.0,23.9341,23.9523,23.8978,23.9523,178285.0
2018-09-10 14:25:00,26.39,26.45,26.38,26.44,158878.0,23.9432,23.9976,23.9341,23.9886,158878.0
2018-09-10 14:30:00,26.44,26.44,26.38,26.41,103488.0,23.9886,23.9886,23.9341,23.9613,103488.0
2018-09-10 14:35:00,26.42,26.47,26.42,26.47,226769.0,23.9704,24.0158,23.9704,24.0158,226769.0
2018-09-10 14:40:00,26.47,26.48,26.45,26.48,75219.0,24.0158,24.0248,23.9976,24.0248,75219.0
2018-09-10 14:45:00,26.48,26.5,26.47,26.5,114988.0,24.0248,24.043,24.0158,24.043,114988.0
2018-09-10 14:50:00,26.5,26.52,26.48,26.49,182305.0,24.043,24.0611,24.0248,24.0339,182305.0
2018-09-10 14:55:00,26.48,26.49,26.46,26.48,142576.0,24.0248,24.0339,24.0067,24.0248,142576.0
2018-09-10 15:00:00,26.48,26.51,26.45,26.49,131598.0,24.0248,24.0521,23.9976,24.0339,131598.0
2018-09-10 15:05:00,26.49,26.54,26.48,26.52,84891.0,24.0339,24.0793,24.0248,24.0611,84891.0
2018-09-10 15:10:00,26.52,26.54,26.5,26.51,119221.0,24.0611,24.0793,24.043,24.0521,119221.0
2018-09-10 15:15:00,26.51,26.53,26.5,26.51,86609.0,24.0521,24.0702,24.043,24.0521,86609.0
2018-09-10 15:20:00,26.52,26.59,26.51,26.55,163685.0,24.0611,24.1246,24.0521,24.0884,163685.0
2018-09-10 15:25:00,26.56,26.59,26.54,26.57,151496.0,24.0974,24.1246,24.0793,24.1065,151496.0
2018-09-10 15:30:00,26.57,26.65,26.55,26.55,1309463.0,24.1065,24.1791,24.0884,24.0884,1309463.0
2018-09-10 15:35:00,26.56,26.57,26.51,26.52,397567.0,24.0974,24.1065,24.0521,24.0611,397567.0
2018-09-10 15:40:00,26.52,26.53,26.48,26.51,260709.0,24.0611,24.0702,24.0248,24.0521,260709.0
2018-09-10 15:45:00,26.5,26.51,26.47,26.5,482999.0,24.043,24.0521,24.0158,24.043,482999.0
2018-09-10 15:50:00,26.5,26.54,26.42,26.44,537905.0,24.043,24.0793,23.9704,23.9886,537905.0
2018-09-10 15:55:00,26.44,26.53,26.43,26.53,1113419.0,23.9886,24.0702,23.9795,24.0702,1113419.0
2018-09-11 09:30:00,26.04,26.3,25.9,26.22,1087204.0,23.6256,23.8615,23.4986,23.789,1087204.0
2018-09-11 09:35:00,26.22,26.38,26.18,26.26,580637.0,23.789,23.9341,23.7527,23.8252,580637.0
2018-09-11 09:40:00,26.26,26.53,26.23,26.51,377226.0,23.8252,24.0702,23.798,24.0521,377226.0
2018-09-11 09:45:00,26.52,26.83,26.48,26.78,795420.0,24.0611,24.3424,24.0248,24.297,795420.0
2018-09-11 09:50:00,26.78,27.11,26.74,26.93,886852.0,24.297,24.5964,24.2607,24.4331,886852.0
2018-09-11 09:55:00,26.92,27.01,26.87,26.9,378549.0,24.4241,24.5057,24.3787,24.4059,378549.0
2018-09-11 10:00:00,26.91,27.26,26.91,27.16,863818.0,24.415,24.7325,24.415,24.6418,863818.0
2018-09-11 10:05:00,27.17,27.4,27.08,27.28,791353.0,24.6509,24.8595,24.5692,24.7507,791353.0
2018-09-11 10:10:00,27.28,27.31,27.11,27.17,280566.0,24.7507,24.7779,24.5964,24.6509,280566.0
2018-09-11 10:15:00,27.17,27.17,27.06,27.1,172752.0,24.6509,24.6509,24.5511,24.5874,172752.0
2018-09-11 10:20:00,27.1,27.15,27.01,27.15,224920.0,24.5874,24.6327,24.5057,24.6327,224920.0
2018-09-11 10:25:00,27.15,27.18,27.12,27.13,274235.0,24.6327,24.6599,24.6055,24.6146,274235.0
2018-09-11 10:30:00,27.12,27.13,27.05,27.07,331760.0,24.6055,24.6146,24.542,24.5601,331760.0
2018-09-11 10:35:00,27.07,27.1,27.03,27.06,326770.0,24.5601,24.5874,24.5239,24.5511,326770.0
2018-09-11 10:40:00,27.07,27.09,27.02,27.07,200141.0,24.5601,24.5783,24.5148,24.5601,200141.0
2018-09-11 10:45:00,27.06,27.07,26.91,26.92,355234.0,24.5511,24.5601,24.415,24.4241,355234.0
2018-09-11 10:50:00,26.92,26.93,26.84,26.9,274316.0,24.4241,24.4331,24.3515,24.4059,274316.0
2018-09-11 10:55:00,26.9,26.94,26.86,26.91,201447.0,24.4059,24.4422,24.3696,24.415,201447.0
2018-09-11 11:00:00,26.91,27.03,26.9,27.02,300838.0,24.415,24.5239,24.4059,24.5148,300838.0
2018-09-11 11:05:00,27.02,27.02,26.88,26.91,255804.0,24.5148,24.5148,24.3878,24.415,255804.0
2018-09-11 11:10:00,26.9,26.97,26.86,26.86,179460.0,24.4059,24.4694,24.3696,24.3696,179460.0
2018-09-11 11:15:00,26.86,26.91,26.82,26.86,212303.0,24.3696,24.415,24.3333,24.3696,212303.0
2018-09-11 11:20:00,26.86,26.89,26.85,26.87,126582.0,24.3696,24.3968,24.3605,24.3787,126582.0
2018-09-11 11:25:00,26.88,26.94,26.85,26.9,109276.0,24.3878,24.4422,24.3605,24.4059,109276.0
2018-09-11 11:30:00,26.89,26.96,26.88,26.95,151035.0,24.3968,24.4603,24.3878,24.4513,151035.0
2018-09-11 11:35:00,26.95,26.96,26.91,26.92,118368.0,24.4513,24.4603,24.415,24.4241,118368.0
2018-09-11 11:40:00,26.93,26.93,26.88,26.89,81311.0,24.4331,24.4331,24.3878,24.3968,81311.0
2018-09-11 11:45:00,26.9,26.91,26.88,26.88,82534.0,24.4059,24.415,24.3878,24.3878,82534.0
2018-09-11 11:50:00,26.87,26.95,26.85,26.95,139216.0,24.3787,24.4513,24.3605,24.4513,139216.0
2018-09-11 11:55:00,26.95,26.99,26.93,26.99,94113.0,24.4513,24.4876,24.4331,24.4876,94113.0
2018-09-11 12:00:00,26.99,27.0,26.92,26.93,95891.0,24.4876,24.4966,24.4241,24.4331,95891.0
2018-09-11 12:05:00,26.94,26.99,26.92,26.97,94269.0,24.4422,24.4876,24.4241,24.4694,94269.0
2018-09-11 12:10:00,26.97,26.99,26.95,26.97,91187.0,24.4694,24.4876,24.4513,24.4694,91187.0
2018-09-11 12:15:00,26.97,26.98,26.88,26.91,125856.0,24.4694,24.4785,24.3878,24.415,125856.0
2018-09-11 12:20:00,26.91,26.92,26.85,26.87,112386.0,24.415,24.4241,24.3605,24.3787,112386.0
2018-09-11 12:25:00,26.86,26.91,26.84,26.88,94522.0,24.3696,24.415,24.3515,24.3878,94522.0
2018-09-11 12:30:00,26.89,26.9,26.86,26.89,64849.0,24.3968,24.4059,24.3696,24.3968,64849.0
2018-09-11 12:35:00,26.89,26.9,26.85,26.89,87996.0,24.3968,24.4059,24.3605,24.3968,87996.0
2018-09-11 12:40:00,26.88,26.9,26.81,26.84,104197.0,24.3878,24.4059,24.3242,24.3515,104197.0
2018-09-11 12:45:00,26.83,26.83,26.78,26.8,102498.0,24.3424,24.3424,24.297,24.3152,102498.0
2018-09-11 12:50:00,26.8,26.84,26.78,26.82,49993.0,24.3152,24.3515,24.297,24.3333,49993.0
2018-09-11 12:55:00,26.82,26.85,26.81,26.83,48512.0,24.3333,24.3605,24.3242,24.3424,48512.0
2018-09-11 13:00:00,26.84,26.85,26.79,26.8,65410.0,24.3515,24.3605,24.3061,24.3152,65410.0
2018-09-11 13:05:00,26.81,26.82,26.78,26.79,49284.0,24.3242,24.3333,24.297,24.3061,49284.0
2018-09-11 13:10:00,26.78,26.83,26.77,26.78,104461.0,24.297,24.3424,24.288,24.297,104461.0
2018-09-11 13:15:00,26.79,26.84,26.74,26.79,101060.0,24.3061,24.3515,24.2607,24.3061,101060.0
2018-09-11 13:20:00,26.79,26.81,26.72,26.74,106580.0,24.3061,24.3242,24.2426,24.2607,106580.0
2018-09-11 13:25:00,26.74,26.76,26.72,26.73,55150.0,24.2607,24.2789,24.2426,24.2517,55150.0
2018-09-11 13:30:00,26.72,26.74,26.69,26.74,94001.0,24.2426,24.2607,24.2154,24.2607,94001.0
2018-09-11 13:35:00,26.75,26.76,26.71,26.73,52582.0,24.2698,24.2789,24.2335,24.2517,52582.0
2018-09-11 13:40:00,26.72,26.75,26.71,26.72,42817.0,24.2426,24.2698,24.2335,24.2426,42817.0
2018-09-11 13:45:00,26.71,26.79,26.71,26.77,80505.0,24.2335,24.3061,24.2335,24.288,80505.0
2018-09-11 13:50:00,26.78,26.81,26.75,26.8,60078.0,24.297,24.3242,24.2698,24.3152,60078.0
2018-09-11 13:55:00,26.8,26.84,26.8,26.84,59920.0,24.3152,24.3515,24.3152,24.3515,59920.0
2018-09-11 14:00:00,26.83,26.93,26.82,26.9,182234.0,24.3424,24.4331,24.3333,24.4059,182234.0
2018-09-11 14:05:00,26.91,26.98,26.9,26.95,136732.0,24.415,24.4785,24.4059,24.4513,136732.0
2018-09-11 14:10:00,26.94,26.99,26.94,26.98,91244.0,24.4422,24.4876,24.4422,24.4785,91244.0
2018-09-11 14:15:00,26.97,27.0,26.96,27.0,112333.0,24.4694,24.4966,24.4603,24.4966,112333.0
2018-09-11 14:20:00,27.0,27.09,26.99,27.07,312180.0,24.4966,24.5783,24.4876,24.5601,312180.0
2018-09-11 14:25:00,27.06,27.09,27.0,27.03,177281.0,24.5511,24.5783,24.4966,24.5239,177281.0
2018-09-11 14:30:00,27.03,27.08,27.02,27.04,120282.0,24.5239,24.5692,24.5148,24.5329,120282.0
2018-09-11 14:35:00,27.04,27.06,26.99,27.0,196658.0,24.5329,24.5511,24.4876,24.4966,196658.0
2018-09-11 14:40:00,27.01,27.03,26.99,27.01,227929.0,24.5057,24.5239,24.4876,24.5057,227929.0
2018-09-11 14:45:00,27.01,27.04,27.0,27.04,72103.0,24.5057,24.5329,24.4966,24.5329,72103.0
2018-09-11 14:50:00,27.04,27.04,27.0,27.02,185469.0,24.5329,24.5329,24.4966,24.5148,185469.0
2018-09-11 14:55:00,27.01,27.01,27.0,27.01,70513.0,24.5057,24.5057,24.4966,24.5057,70513.0
2018-09-11 15:00:00,27.0,27.03,27.0,27.02,151735.0,24.4966,24.5239,24.4966,24.5148,151735.0
2018-09-11 15:05:00,27.01,27.05,27.0,27.02,128403.0,24.5057,24.542,24.4966,24.5148,128403.0
2018-09-11 15:10:00,27.01,27.02,27.01,27.02,39802.0,24.5057,24.5148,24.5057,24.5148,39802.0
2018-09-11 15:15:00,27.02,27.02,26.99,27.02,211953.0,24.5148,24.5148,24.4876,24.5148,211953.0
2018-09-11 15:20:00,27.02,27.12,27.01,27.11,245626.0,24.5148,24.6055,24.5057,24.5964,245626.0
2018-09-11 15:25:00,27.11,27.14,27.08,27.08,273350.0,24.5964,24.6237,24.5692,24.5692,273350.0
2018-09-11 15:30:00,27.08,27.1,27.06,27.07,244255.0,24.5692,24.5874,24.5511,24.5601,244255.0
2018-09-11 15:35:00,27.07,27.18,27.06,27.1,499674.0,24.5601,24.6599,24.5511,24.5874,499674.0
2018-09-11 15:40:00,27.1,27.2,27.09,27.12,442737.0,24.5874,24.6781,24.5783,24.6055,442737.0
2018-09-11 15:45:00,27.12,27.15,27.09,27.12,318577.0,24.6055,24.6327,24.5783,24.6055,318577.0
2018-09-11 15:50:00,27.11,27.13,27.04,27.08,562212.0,24.5964,24.6146,24.5329,24.5692,562212.0
2018-09-11 15:55:00,27.08,27.12,27.04,27.1,1459320.0,24.5692,24.6055,24.5329,24.5874,1459320.0
2018-09-12 09:30:00,26.98,27.3,26.87,27.24,817348.0,24.4785,24.7688,24.3787,24.7144,817348.0
2018-09-12 09:35:00,27.26,27.38,27.05,27.31,524739.0,24.7325,24.8414,24.542,24.7779,524739.0
2018-09-12 09:40:00,27.31,27.4,27.16,27.31,415050.0,24.7779,24.8595,24.6418,24.7779,415050.0
2018-09-12 09:45:00,27.31,27.31,27.12,27.12,410256.0,24.7779,24.7779,24.6055,24.6055,410256.0
2018-09-12 09:50:00,27.13,27.16,26.98,27.02,300521.0,24.6146,24.6418,24.4785,24.5148,300521.0
2018-09-12 09:55:00,27.03,27.09,26.93,26.97,418101.0,24.5239,24.5783,24.4331,24.4694,418101.0
2018-09-12 10:00:00,26.97,27.04,26.96,27.01,288183.0,24.4694,24.5329,24.4603,24.5057,288183.0
2018-09-12 10:05:00,27.02,27.09,26.99,27.01,267234.0,24.5148,24.5783,24.4876,24.5057,267234.0
2018-09-12 10:10:00,27.0,27.01,26.92,26.94,223745.0,24.4966,24.5057,24.4241,24.4422,223745.0
2018-09-12 10:15:00,26.94,26.95,26.84,26.89,254301.0,24.4422,24.4513,24.3515,24.3968,254301.0
2018-09-12 10:20:00,26.89,26.9,26.73,26.77,344133.0,24.3968,24.4059,24.2517,24.288,344133.0
2018-09-12 10:25:00,26.76,26.85,26.75,26.82,177940.0,24.2789,24.3605,24.2698,24.3333,177940.0
2018-09-12 10:30:00,26.82,26.83,26.73,26.74,128783.0,24.3333,24.3424,24.2517,24.2607,128783.0
2018-09-12 10:35:00,26.73,26.84,26.72,26.83,178752.0,24.2517,24.3515,24.2426,24.3424,178752.0
2018-09-12 10:40:00,26.82,26.89,26.81,26.84,129853.0,24.3333,24.3968,24.3242,24.3515,129853.0
2018-09-12 10:45:00,26.84,26.86,26.77,26.78,125117.0,24.3515,24.3696,24.288,24.297,125117.0
2018-09-12 10:50:00,26.77,26.8,26.74,26.78,140022.0,24.288,24.3152,24.2607,24.297,140022.0
2018-09-12 10:55:00,26.77,26.82,26.75,26.82,120820.0,24.288,24.3333,24.2698,24.3333,120820.0
2018-09-12 11:00:00,26.82,26.9,26.8,26.89,134148.0,24.3333,24.4059,24.3152,24.3968,134148.0
2018-09-12 11:05:00,26.89,26.91,26.87,26.89,161431.0,24.3968,24.415,24.3787,24.3968,161431.0
2018-09-12 11:10:00,26.89,27.1,26.89,27.09,380218.0,24.3968,24.5874,24.3968,24.5783,380218.0
2018-09-12 11:15:00,27.09,27.46,27.08,27.42,876890.0,24.5783,24.914,24.5692,24.8777,876890.0
2018-09-12 11:20:00,27.41,27.67,27.4,27.59,638172.0,24.8686,25.1045,24.8595,25.0319,638172.0
2018-09-12 11:25:00,27.6,27.71,27.52,27.57,653128.0,25.041,25.1408,24.9684,25.0138,653128.0
2018-09-12 11:30:00,27.57,27.69,27.56,27.62,447550.0,25.0138,25.1227,25.0047,25.0591,447550.0
2018-09-12 11:35:00,27.61,27.63,27.37,27.4,396650.0,25.0501,25.0682,24.8323,24.8595,396650.0
2018-09-12 11:40:00,27.4,27.51,27.39,27.41,167363.0,24.8595,24.9593,24.8505,24.8686,167363.0
2018-09-12 11:45:00,27.4,27.5,27.39,27.47,213901.0,24.8595,24.9503,24.8505,24.9231,213901.0
2018-09-12 11:50:00,27.48,27.48,27.37,27.39,216741.0,24.9321,24.9321,24.8323,24.8505,216741.0
2018-09-12 11:55:00,27.39,27.44,27.31,27.41,242371.0,24.8505,24.8958,24.7779,24.8686,242371.0
2018-09-12 12:00:00,27.42,27.47,27.4,27.45,97408.0,24.8777,24.9231,24.8595,24.9049,97408.0
2018-09-12 12:05:00,27.46,27.6,27.45,27.49,261656.0,24.914,25.041,24.9049,24.9412,261656.0
2018-09-12 12:10:00,27.5,27.59,27.49,27.57,144355.0,24.9503,25.0319,24.9412,25.0138,144355.0
2018-09-12 12:15:00,27.57,27.67,27.55,27.64,171282.0,25.0138,25.1045,24.9956,25.0773,171282.0
2018-09-12 12:20:00,27.65,27.73,27.64,27.64,374983.0,25.0864,25.1589,25.0773,25.0773,374983.0
2018-09-12 12:25:00,27.64,27.66,27.56,27.64,220484.0,25.0773,25.0954,25.0047,25.0773,220484.0
2018-09-12 12:30:00,27.64,27.65,27.52,27.55,238320.0,25.0773,25.0864,24.9684,24.9956,238320.0
2018-09-12 12:35:00,27.55,27.56,27.5,27.52,130706.0,24.9956,25.0047,24.9503,24.9684,130706.0
2018-09-12 12:40:00,27.52,27.6,27.51,27.57,94670.0,24.9684,25.041,24.9593,25.0138,94670.0
2018-09-12 12:45:00,27.57,27.6,27.52,27.55,98516.0,25.0138,25.041,24.9684,24.9956,98516.0
2018-09-12 12:50:00,27.55,27.65,27.55,27.62,119185.0,24.9956,25.0864,24.9956,25.0591,119185.0
2018-09-12 12:55:00,27.62,27.65,27.59,27.6,89529.0,25.0591,25.0864,25.0319,25.041,89529.0
2018-09-12 13:00:00,27.6,27.65,27.57,27.58,97012.0,25.041,25.0864,25.0138,25.0229,97012.0
2018-09-12 13:05:00,27.59,27.63,27.57,27.59,114684.0,25.0319,25.0682,25.0138,25.0319,114684.0
2018-09-12 13:10:00,27.59,27.59,27.54,27.55,115958.0,25.0319,25.0319,24.9866,24.9956,115958.0
2018-09-12 13:15:00,27.54,27.55,27.5,27.55,96511.0,24.9866,24.9956,24.9503,24.9956,96511.0
2018-09-12 13:20:00,27.55,27.59,27.54,27.58,70258.0,24.9956,25.0319,24.9866,25.0229,70258.0
2018-09-12 13:25:00,27.58,27.61,27.55,27.59,124196.0,25.0229,25.0501,24.9956,25.0319,124196.0
2018-09-12 13:30:00,27.59,27.63,27.57,27.62,104120.0,25.0319,25.0682,25.0138,25.0591,104120.0
2018-09-12 13:35:00,27.63,27.63,27.57,27.58,64079.0,25.0682,25.0682,25.0138,25.0229,64079.0
2018-09-12 13:40:00,27.58,27.62,27.55,27.56,101211.0,25.0229,25.0591,24.9956,25.0047,101211.0
2018-09-12 13:45:00,27.55,27.58,27.53,27.57,138972.0,24.9956,25.0229,24.9775,25.0138,138972.0
2018-09-12 13:50:00,27.57,27.61,27.56,27.6,58813.0,25.0138,25.0501,25.0047,25.041,58813.0
2018-09-12 13:55:00,27.6,27.61,27.58,27.6,99036.0,25.041,25.0501,25.0229,25.041,99036.0
2018-09-12 14:00:00,27.6,27.67,27.59,27.66,142694.0,25.041,25.1045,25.0319,25.0954,142694.0
2018-09-12 14:05:00,27.65,27.66,27.56,27.6,183372.0,25.0864,25.0954,25.0047,25.041,183372.0
2018-09-12 14:10:00,27.59,27.62,27.53,27.55,146945.0,25.0319,25.0591,24.9775,24.9956,146945.0
2018-09-12 14:15:00,27.55,27.56,27.51,27.53,88109.0,24.9956,25.0047,24.9593,24.9775,88109.0
2018-09-12 14:20:00,27.52,27.55,27.51,27.55,111536.0,24.9684,24.9956,24.9593,24.9956,111536.0
2018-09-12 14:25:00,27.55,27.58,27.53,27.53,68824.0,24.9956,25.0229,24.9775,24.9775,68824.0
2018-09-12 14:30:00,27.54,27.56,27.48,27.54,142184.0,24.9866,25.0047,24.9321,24.9866,142184.0
2018-09-12 14:35:00,27.54,27.55,27.49,27.51,92296.0,24.9866,24.9956,24.9412,24.9593,92296.0
2018-09-12 14:40:00,27.51,27.55,27.48,27.52,81545.0,24.9593,24.9956,24.9321,24.9684,81545.0
2018-09-12 14:45:00,27.52,27.54,27.48,27.52,104598.0,24.9684,24.9866,24.9321,24.9684,104598.0
2018-09-12 14:50:00,27.51,27.52,27.47,27.5,60573.0,24.9593,24.9684,24.9231,24.9503,60573.0
2018-09-12 14:55:00,27.5,27.53,27.48,27.51,61830.0,24.9503,24.9775,24.9321,24.9593,61830.0
2018-09-12 15:00:00,27.51,27.55,27.5,27.54,75917.0,24.9593,24.9956,24.9503,24.9866,75917.0
2018-09-12 15:05:00,27.54,27.58,27.52,27.56,114172.0,24.9866,25.0229,24.9684,25.0047,114172.0
2018-09-12 15:10:00,27.56,27.59,27.54,27.55,56250.0,25.0047,25.0319,24.9866,24.9956,56250.0
2018-09-12 15:15:00,27.55,27.57,27.53,27.55,91253.0,24.9956,25.0138,24.9775,24.9956,91253.0
2018-09-12 15:20:00,27.55,27.55,27.52,27.52,83678.0,24.9956,24.9956,24.9684,24.9684,83678.0
2018-09-12 15:25:00,27.53,27.58,27.52,27.57,159064.0,24.9775,25.0229,24.9684,25.0138,159064.0
2018-09-12 15:30:00,27.57,27.65,27.56,27.61,219304.0,25.0138,25.0864,25.0047,25.0501,219304.0
2018-09-12 15:35:00,27.61,27.62,27.59,27.62,113761.0,25.0501,25.0591,25.0319,25.0591,113761.0
2018-09-12 15:40:00,27.62,27.62,27.58,27.6,179861.0,25.0591,25.0591,25.0229,25.041,179861.0
2018-09-12 15:45:00,27.59,27.61,27.55,27.61,349742.0,25.0319,25.0501,24.9956,25.0501,349742.0
2018-09-12 15:50:00,27.6,27.74,27.56,27.71,1478025.0,25.041,25.168,25.0047,25.1408,1478025.0
2018-09-12 15:55:00,27.71,27.76,27.63,27.64,1599776.0,25.1408,25.1862,25.0682,25.0773,1599776.0
2018-09-13 09:30:00,28.32,28.62,28.3,28.47,2021132.0,25.6942,25.9664,25.6761,25.8303,2021132.0
2018-09-13 09:35:00,28.48,28.68,28.47,28.51,1319093.0,25.8394,26.0209,25.8303,25.8666,1319093.0
2018-09-13 09:40:00,28.51,28.74,28.47,28.67,1150352.0,25.8666,26.0753,25.8303,26.0118,1150352.0
2018-09-13 09:45:00,28.67,28.94,28.62,28.85,986659.0,26.0118,26.2568,25.9664,26.1751,986659.0
2018-09-13 09:50:00,28.85,28.88,28.73,28.84,730779.0,26.1751,26.2023,26.0662,26.166,730779.0
2018-09-13 09:55:00,28.85,28.9,28.72,28.78,513172.0,26.1751,26.2205,26.0572,26.1116,513172.0
2018-09-13 10:00:00,28.78,28.95,28.73,28.88,697904.0,26.1116,26.2658,26.0662,26.2023,697904.0
2018-09-13 10:05:00,28.88,29.02,28.87,28.93,894925.0,26.2023,26.3293,26.1933,26.2477,894925.0
2018-09-13 10:10:00,28.94,29.01,28.88,28.89,373584.0,26.2568,26.3203,26.2023,26.2114,373584.0
2018-09-13 10:15:00,28.89,28.94,28.72,28.74,781813.0,26.2114,26.2568,26.0572,26.0753,781813.0
2018-09-13 10:20:00,28.74,28.75,28.57,28.67,833500.0,26.0753,26.0844,25.9211,26.0118,833500.0
2018-09-13 10:25:00,28.67,28.69,28.58,28.62,478014.0,26.0118,26.0299,25.9301,25.9664,478014.0
2018-09-13 10:30:00,28.62,28.71,28.61,28.69,308961.0,25.9664,26.0481,25.9574,26.0299,308961.0
2018-09-13 10:35:00,28.7,28.7,28.46,28.52,464801.0,26.039,26.039,25.8213,25.8757,464801.0
2018-09-13 10:40:00,28.52,28.55,28.45,28.54,272044.0,25.8757,25.9029,25.8122,25.8938,272044.0
2018-09-13 10:45:00,28.54,28.64,28.52,28.58,225559.0,25.8938,25.9846,25.8757,25.9301,225559.0
2018-09-13 10:50:00,28.58,28.59,28.51,28.54,192809.0,25.9301,25.9392,25.8666,25.8938,192809.0
2018-09-13 10:55:00,28.54,28.6,28.39,28.47,410595.0,25.8938,25.9483,25.7578,25.8303,410595.0
2018-09-13 11:00:00,28.48,28.5,28.41,28.5,177731.0,25.8394,25.8576,25.7759,25.8576,177731.0
2018-09-13 11:05:00,28.49,28.57,28.47,28.54,200736.0,25.8485,25.9211,25.8303,25.8938,200736.0
2018-09-13 11:10:00,28.53,28.57,28.44,28.45,228002.0,25.8848,25.9211,25.8031,25.8122,228002.0
2018-09-13 11:15:00,28.45,28.45,28.3,28.34,350094.0,25.8122,25.8122,25.6761,25.7124,350094.0
2018-09-13 11:20:00,28.34,28.43,28.29,28.4,241585.0,25.7124,25.794,25.667,25.7668,241585.0
2018-09-13 11:25:00,28.41,28.42,28.35,28.36,106283.0,25.7759,25.785,25.7215,25.7305,106283.0
2018-09-13 11:30:00,28.37,28.38,28.2,28.21,273066.0,25.7396,25.7487,25.5854,25.5944,273066.0
2018-09-13 11:35:00,28.21,28.28,28.2,28.25,194541.0,25.5944,25.658,25.5854,25.6307,194541.0
2018-09-13 11:40:00,28.24,28.27,28.22,28.24,68612.0,25.6217,25.6489,25.6035,25.6217,68612.0
2018-09-13 11:45:00,28.25,28.25,28.2,28.24,97648.0,25.6307,25.6307,25.5854,25.6217,97648.0
2018-09-13 11:50:00,28.23,28.34,28.23,28.32,159125.0,25.6126,25.7124,25.6126,25.6942,159125.0
2018-09-13 11:55:00,28.32,28.36,28.3,28.36,164724.0,25.6942,25.7305,25.6761,25.7305,164724.0
2018-09-13 12:00:00,28.36,28.41,28.33,28.33,212551.0,25.7305,25.7759,25.7033,25.7033,212551.0
2018-09-13 12:05:00,28.33,28.34,28.17,28.2,233702.0,25.7033,25.7124,25.5582,25.5854,233702.0
2018-09-13 12:10:00,28.2,28.23,28.12,28.13,171985.0,25.5854,25.6126,25.5128,25.5219,171985.0
2018-09-13 12:15:00,28.12,28.18,28.07,28.14,173893.0,25.5128,25.5672,25.4674,25.5309,173893.0
2018-09-13 12:20:00,28.15,28.16,28.11,28.12,124945.0,25.54,25.5491,25.5037,25.5128,124945.0
2018-09-13 12:25:00,28.12,28.17,28.11,28.15,112695.0,25.5128,25.5582,25.5037,25.54,112695.0
2018-09-13 12:30:00,28.15,28.17,28.11,28.14,103857.0,25.54,25.5582,25.5037,25.5309,103857.0
2018-09-13 12:35:00,28.14,28.18,28.14,28.17,122823.0,25.5309,25.5672,25.5309,25.5582,122823.0
2018-09-13 12:40:00,28.17,28.17,28.05,28.07,174894.0,25.5582,25.5582,25.4493,25.4674,174894.0
2018-09-13 12:45:00,28.07,28.09,28.01,28.05,214561.0,25.4674,25.4856,25.413,25.4493,214561.0
2018-09-13 12:50:00,28.05,28.07,27.92,27.98,404167.0,25.4493,25.4674,25.3313,25.3858,404167.0
2018-09-13 12:55:00,27.98,27.98,27.88,27.91,153391.0,25.3858,25.3858,25.295,25.3223,153391.0
2018-09-13 13:00:00,27.91,27.96,27.85,27.87,203695.0,25.3223,25.3676,25.2678,25.286,203695.0
2018-09-13 13:05:00,27.88,27.91,27.81,27.89,180259.0,25.295,25.3223,25.2315,25.3041,180259.0
2018-09-13 13:10:00,27.89,27.91,27.85,27.89,119992.0,25.3041,25.3223,25.2678,25.3041,119992.0
2018-09-13 13:15:00,27.89,27.89,27.77,27.8,141310.0,25.3041,25.3041,25.1952,25.2225,141310.0
2018-09-13 13:20:00,27.8,27.85,27.78,27.83,136912.0,25.2225,25.2678,25.2043,25.2497,136912.0
2018-09-13 13:25:00,27.83,27.86,27.81,27.81,71847.0,25.2497,25.2769,25.2315,25.2315,71847.0
2018-09-13 13:30:00,27.81,27.85,27.81,27.83,94294.0,25.2315,25.2678,25.2315,25.2497,94294.0
2018-09-13 13:35:00,27.84,27.92,27.81,27.92,131018.0,25.2588,25.3313,25.2315,25.3313,131018.0
2018-09-13 13:40:00,27.92,27.98,27.87,27.89,217768.0,25.3313,25.3858,25.286,25.3041,217768.0
2018-09-13 13:45:00,27.88,27.92,27.84,27.86,93112.0,25.295,25.3313,25.2588,25.2769,93112.0
2018-09-13 13:50:00,27.86,27.86,27.8,27.84,90735.0,25.2769,25.2769,25.2225,25.2588,90735.0
2018-09-13 13:55:00,27.84,27.91,27.83,27.91,113427.0,25.2588,25.3223,25.2497,25.3223,113427.0
2018-09-13 14:00:00,27.92,28.03,27.91,28.03,221411.0,25.3313,25.4311,25.3223,25.4311,221411.0
2018-09-13 14:05:00,28.03,28.09,28.02,28.08,119895.0,25.4311,25.4856,25.4221,25.4765,119895.0
2018-09-13 14:10:00,28.09,28.1,28.02,28.03,196556.0,25.4856,25.4946,25.4221,25.4311,196556.0
2018-09-13 14:15:00,28.03,28.04,27.89,27.92,179842.0,25.4311,25.4402,25.3041,25.3313,179842.0
2018-09-13 14:20:00,27.92,27.93,27.8,27.82,119050.0,25.3313,25.3404,25.2225,25.2406,119050.0
2018-09-13 14:25:00,27.82,27.86,27.82,27.83,163102.0,25.2406,25.2769,25.2406,25.2497,163102.0
2018-09-13 14:30:00,27.83,27.86,27.79,27.81,141870.0,25.2497,25.2769,25.2134,25.2315,141870.0
2018-09-13 14:35:00,27.81,27.86,27.8,27.83,141936.0,25.2315,25.2769,25.2225,25.2497,141936.0
2018-09-13 14:40:00,27.83,27.88,27.82,27.87,92596.0,25.2497,25.295,25.2406,25.286,92596.0
2018-09-13 14:45:00,27.87,27.87,27.8,27.82,141941.0,25.286,25.286,25.2225,25.2406,141941.0
2018-09-13 14:50:00,27.82,27.84,27.77,27.78,365648.0,25.2406,25.2588,25.1952,25.2043,365648.0
2018-09-13 14:55:00,27.77,27.79,27.75,27.79,145194.0,25.1952,25.2134,25.1771,25.2134,145194.0
2018-09-13 15:00:00,27.79,27.83,27.78,27.8,171383.0,25.2134,25.2497,25.2043,25.2225,171383.0
2018-09-13 15:05:00,27.8,27.81,27.75,27.76,183380.0,25.2225,25.2315,25.1771,25.1862,183380.0
2018-09-13 15:10:00,27.76,27.79,27.72,27.76,224670.0,25.1862,25.2134,25.1499,25.1862,224670.0
2018-09-13 15:15:00,27.77,27.78,27.69,27.7,170650.0,25.1952,25.2043,25.1227,25.1317,170650.0
2018-09-13 15:20:00,27.7,27.79,27.69,27.79,151413.0,25.1317,25.2134,25.1227,25.2134,151413.0
2018-09-13 15:25:00,27.79,27.79,27.74,27.74,120698.0,25.2134,25.2134,25.168,25.168,120698.0
2018-09-13 15:30:00,27.74,27.77,27.73,27.75,162057.0,25.168,25.1952,25.1589,25.1771,162057.0
2018-09-13 15:35:00,27.75,27.77,27.67,27.67,271225.0,25.1771,25.1952,25.1045,25.1045,271225.0
2018-09-13 15:40:00,27.68,27.69,27.6,27.61,462793.0,25.1136,25.1227,25.041,25.0501,462793.0
2018-09-13 15:45:00,27.61,27.68,27.55,27.68,467989.0,25.0501,25.1136,24.9956,25.1136,467989.0
2018-09-13 15:50:00,27.68,27.74,27.62,27.64,449143.0,25.1136,25.168,25.0591,25.0773,449143.0
2018-09-13 15:55:00,27.64,27.81,27.64,27.76,1048203.0,25.0773,25.2315,25.0773,25.1862,1048203.0
2018-09-14 09:30:00,27.91,28.03,27.8,27.9,647815.0,25.3223,25.4311,25.2225,25.3132,647815.0
2018-09-14 09:35:00,27.9,27.98,27.85,27.89,294499.0,25.3132,25.3858,25.2678,25.3041,294499.0
2018-09-14 09:40:00,27.89,28.0,27.86,27.87,343665.0,25.3041,25.4039,25.2769,25.286,343665.0
2018-09-14 09:45:00,27.87,27.87,27.56,27.63,419785.0,25.286,25.286,25.0047,25.0682,419785.0
2018-09-14 09:50:00,27.63,27.7,27.43,27.49,427867.0,25.0682,25.1317,24.8868,24.9412,427867.0
2018-09-14 09:55:00,27.49,27.68,27.48,27.59,283024.0,24.9412,25.1136,24.9321,25.0319,283024.0
2018-09-14 10:00:00,27.6,27.61,27.5,27.51,134150.0,25.041,25.0501,24.9503,24.9593,134150.0
2018-09-14 10:05:00,27.52,27.56,27.36,27.36,262908.0,24.9684,25.0047,24.8233,24.8233,262908.0
2018-09-14 10:10:00,27.36,27.43,27.33,27.39,225032.0,24.8233,24.8868,24.796,24.8505,225032.0
2018-09-14 10:15:00,27.39,27.5,27.38,27.45,123373.0,24.8505,24.9503,24.8414,24.9049,123373.0
2018-09-14 10:20:00,27.45,27.51,27.4,27.5,143594.0,24.9049,24.9593,24.8595,24.9503,143594.0
2018-09-14 10:25:00,27.51,27.52,27.45,27.48,176546.0,24.9593,24.9684,24.9049,24.9321,176546.0
2018-09-14 10:30:00,27.48,27.53,27.48,27.52,88179.0,24.9321,24.9775,24.9321,24.9684,88179.0
2018-09-14 10:35:00,27.53,27.53,27.47,27.5,123225.0,24.9775,24.9775,24.9231,24.9503,123225.0
2018-09-14 10:40:00,27.49,27.61,27.49,27.6,122140.0,24.9412,25.0501,24.9412,25.041,122140.0
2018-09-14 10:45:00,27.6,27.66,27.57,27.58,114528.0,25.041,25.0954,25.0138,25.0229,114528.0
2018-09-14 10:50:00,27.59,27.62,27.53,27.61,144492.0,25.0319,25.0591,24.9775,25.0501,144492.0
2018-09-14 10:55:00,27.61,27.69,27.6,27.68,84390.0,25.0501,25.1227,25.041,25.1136,84390.0
2018-09-14 11:00:00,27.69,27.78,27.63,27.76,124311.0,25.1227,25.2043,25.0682,25.1862,124311.0
2018-09-14 11:05:00,27.76,27.89,27.75,27.79,278350.0,25.1862,25.3041,25.1771,25.2134,278350.0
2018-09-14 11:10:00,27.79,27.8,27.73,27.76,143188.0,25.2134,25.2225,25.1589,25.1862,143188.0
2018-09-14 11:15:00,27.76,27.78,27.67,27.73,137476.0,25.1862,25.2043,25.1045,25.1589,137476.0
2018-09-14 11:20:00,27.72,27.73,27.67,27.73,96595.0,25.1499,25.1589,25.1045,25.1589,96595.0
2018-09-14 11:25:00,27.72,27.78,27.71,27.78,64261.0,25.1499,25.2043,25.1408,25.2043,64261.0
2018-09-14 11:30:00,27.78,27.8,27.73,27.75,81400.0,25.2043,25.2225,25.1589,25.1771,81400.0
2018-09-14 11:35:00,27.75,27.78,27.71,27.77,120432.0,25.1771,25.2043,25.1408,25.1952,120432.0
2018-09-14 11:40:00,27.77,27.8,27.74,27.79,85379.0,25.1952,25.2225,25.168,25.2134,85379.0
2018-09-14 11:45:00,27.78,27.81,27.77,27.8,173345.0,25.2043,25.2315,25.1952,25.2225,173345.0
2018-09-14 11:50:00,27.8,27.81,27.71,27.72,74503.0,25.2225,25.2315,25.1408,25.1499,74503.0
2018-09-14 11:55:00,27.71,27.76,27.71,27.75,46533.0,25.1408,25.1862,25.1408,25.1771,46533.0
2018-09-14 12:00:00,27.75,27.75,27.38,27.42,503092.0,25.1771,25.1771,24.8414,24.8777,503092.0
2018-09-14 12:05:00,27.41,27.47,27.34,27.43,296094.0,24.8686,24.9231,24.8051,24.8868,296094.0
2018-09-14 12:10:00,27.44,27.47,27.37,27.45,200765.0,24.8958,24.9231,24.8323,24.9049,200765.0
2018-09-14 12:15:00,27.46,27.48,27.38,27.39,371414.0,24.914,24.9321,24.8414,24.8505,371414.0
2018-09-14 12:20:00,27.39,27.44,27.31,27.33,125544.0,24.8505,24.8958,24.7779,24.796,125544.0
2018-09-14 12:25:00,27.34,27.34,27.3,27.33,166221.0,24.8051,24.8051,24.7688,24.796,166221.0
2018-09-14 12:30:00,27.33,27.35,27.3,27.32,199294.0,24.796,24.8142,24.7688,24.787,199294.0
2018-09-14 12:35:00,27.33,27.34,27.3,27.34,59955.0,24.796,24.8051,24.7688,24.8051,59955.0
2018-09-14 12:40:00,27.34,27.38,27.33,27.35,176466.0,24.8051,24.8414,24.796,24.8142,176466.0
2018-09-14 12:45:00,27.36,27.36,27.31,27.31,219953.0,24.8233,24.8233,24.7779,24.7779,219953.0
2018-09-14 12:50:00,27.31,27.32,27.23,27.25,314907.0,24.7779,24.787,24.7053,24.7235,314907.0
2018-09-14 12:55:00,27.25,27.25,27.07,27.13,419146.0,24.7235,24.7235,24.5601,24.6146,419146.0
2018-09-14 13:00:00,27.13,27.2,27.12,27.17,207450.0,24.6146,24.6781,24.6055,24.6509,207450.0
2018-09-14 13:05:00,27.17,27.18,27.08,27.1,132238.0,24.6509,24.6599,24.5692,24.5874,132238.0
2018-09-14 13:10:00,27.09,27.12,27.04,27.1,296395.0,24.5783,24.6055,24.5329,24.5874,296395.0
2018-09-14 13:15:00,27.1,27.18,27.09,27.17,128718.0,24.5874,24.6599,24.5783,24.6509,128718.0
2018-09-14 13:20:00,27.17,27.2,27.15,27.17,104791.0,24.6509,24.6781,24.6327,24.6509,104791.0
2018-09-14 13:25:00,27.17,27.18,27.16,27.17,78204.0,24.6509,24.6599,24.6418,24.6509,78204.0
2018-09-14 13:30:00,27.17,27.22,27.16,27.19,130365.0,24.6509,24.6962,24.6418,24.669,130365.0
2018-09-14 13:35:00,27.2,27.23,27.19,27.22,82587.0,24.6781,24.7053,24.669,24.6962,82587.0
2018-09-14 13:40:00,27.21,27.22,27.18,27.18,67493.0,24.6872,24.6962,24.6599,24.6599,67493.0
2018-09-14 13:45:00,27.19,27.19,27.14,27.16,128450.0,24.669,24.669,24.6237,24.6418,128450.0
2018-09-14 13:50:00,27.16,27.2,27.15,27.2,117688.0,24.6418,24.6781,24.6327,24.6781,117688.0
2018-09-14 13:55:00,27.2,27.21,27.17,27.17,177724.0,24.6781,24.6872,24.6509,24.6509,177724.0
2018-09-14 14:00:00,27.18,27.23,27.15,27.21,265480.0,24.6599,24.7053,24.6327,24.6872,265480.0
2018-09-14 14:05:00,27.21,27.26,27.2,27.26,190731.0,24.6872,24.7325,24.6781,24.7325,190731.0
2018-09-14 14:10:00,27.26,27.27,27.23,27.26,91360.0,24.7325,24.7416,24.7053,24.7325,91360.0
2018-09-14 14:15:00,27.25,27.29,27.25,27.28,64027.0,24.7235,24.7597,24.7235,24.7507,64027.0
2018-09-14 14:20:00,27.29,27.3,27.27,27.28,98098.0,24.7597,24.7688,24.7416,24.7507,98098.0
2018-09-14 14:25:00,27.27,27.28,27.21,27.22,115039.0,24.7416,24.7507,24.6872,24.6962,115039.0
2018-09-14 14:30:00,27.21,27.23,27.15,27.16,161705.0,24.6872,24.7053,24.6327,24.6418,161705.0
2018-09-14 14:35:00,27.16,27.18,27.15,27.16,177741.0,24.6418,24.6599,24.6327,24.6418,177741.0
2018-09-14 14:40:00,27.16,27.16,27.07,27.1,206647.0,24.6418,24.6418,24.5601,24.5874,206647.0
2018-09-14 14:45:00,27.11,27.11,27.04,27.09,191557.0,24.5964,24.5964,24.5329,24.5783,191557.0
2018-09-14 14:50:00,27.09,27.13,27.07,27.12,105342.0,24.5783,24.6146,24.5601,24.6055,105342.0
2018-09-14 14:55:00,27.12,27.14,27.11,27.13,73448.0,24.6055,24.6237,24.5964,24.6146,73448.0
2018-09-14 15:00:00,27.14,27.16,27.13,27.13,73493.0,24.6237,24.6418,24.6146,24.6146,73493.0
2018-09-14 15:05:00,27.13,27.15,27.12,27.14,50012.0,24.6146,24.6327,24.6055,24.6237,50012.0
2018-09-14 15:10:00,27.14,27.16,27.13,27.14,82508.0,24.6237,24.6418,24.6146,24.6237,82508.0
2018-09-14 15:15:00,27.14,27.15,27.13,27.14,47791.0,24.6237,24.6327,24.6146,24.6237,47791.0
2018-09-14 15:20:00,27.14,27.14,27.1,27.12,78596.0,24.6237,24.6237,24.5874,24.6055,78596.0
2018-09-14 15:25:00,27.12,27.12,27.1,27.11,99112.0,24.6055,24.6055,24.5874,24.5964,99112.0
2018-09-14 15:30:00,27.1,27.11,27.08,27.1,164939.0,24.5874,24.5964,24.5692,24.5874,164939.0
2018-09-14 15:35:00,27.09,27.1,27.09,27.1,104556.0,24.5783,24.5874,24.5783,24.5874,104556.0
2018-09-14 15:40:00,27.09,27.12,27.09,27.11,216740.0,24.5783,24.6055,24.5783,24.5964,216740.0
2018-09-14 15:45:00,27.1,27.13,27.1,27.12,317445.0,24.5874,24.6146,24.5874,24.6055,317445.0
2018-09-14 15:50:00,27.12,27.18,27.11,27.14,404802.0,24.6055,24.6599,24.5964,24.6237,404802.0
2018-09-14 15:55:00,27.14,27.14,27.1,27.1,701825.0,24.6237,24.6237,24.5874,24.5874,701825.0
2018-09-17 09:30:00,26.13,26.19,25.8,25.91,2273436.0,23.7073,23.7617,23.4079,23.5077,2273436.0
2018-09-17 09:35:00,25.92,25.98,25.77,25.94,1266681.0,23.5168,23.5712,23.3807,23.5349,1266681.0
2018-09-17 09:40:00,25.94,25.99,25.8,25.8,978878.0,23.5349,23.5803,23.4079,23.4079,978878.0
2018-09-17 09:45:00,25.81,25.88,25.76,25.87,967064.0,23.417,23.4805,23.3716,23.4714,967064.0
2018-09-17 09:50:00,25.86,25.97,25.8,25.8,434399.0,23.4623,23.5621,23.4079,23.4079,434399.0
2018-09-17 09:55:00,25.81,25.93,25.8,25.91,559968.0,23.417,23.5258,23.4079,23.5077,559968.0
2018-09-17 10:00:00,25.92,25.95,25.6,25.62,942312.0,23.5168,23.544,23.2264,23.2446,942312.0
2018-09-17 10:05:00,25.61,25.67,25.53,25.64,607594.0,23.2355,23.2899,23.1629,23.2627,607594.0
2018-09-17 10:10:00,25.65,25.8,25.64,25.8,583248.0,23.2718,23.4079,23.2627,23.4079,583248.0
2018-09-17 10:15:00,25.79,25.8,25.68,25.69,436496.0,23.3988,23.4079,23.299,23.3081,436496.0
2018-09-17 10:20:00,25.69,25.78,25.66,25.72,408461.0,23.3081,23.3897,23.2809,23.3353,408461.0
2018-09-17 10:25:00,25.72,25.78,25.69,25.74,345605.0,23.3353,23.3897,23.3081,23.3535,345605.0
2018-09-17 10:30:00,25.74,25.74,25.56,25.57,452903.0,23.3535,23.3535,23.1901,23.1992,452903.0
2018-09-17 10:35:00,25.58,25.68,25.54,25.63,438437.0,23.2083,23.299,23.172,23.2537,438437.0
2018-09-17 10:40:00,25.62,25.65,25.59,25.64,244056.0,23.2446,23.2718,23.2174,23.2627,244056.0
2018-09-17 10:45:00,25.64,25.73,25.41,25.43,839633.0,23.2627,23.3444,23.0541,23.0722,839633.0
2018-09-17 10:50:00,25.43,25.44,25.33,25.4,798516.0,23.0722,23.0813,22.9815,23.045,798516.0
2018-09-17 10:55:00,25.39,25.51,25.33,25.48,529455.0,23.0359,23.1448,22.9815,23.1176,529455.0
2018-09-17 11:00:00,25.48,25.52,25.4,25.47,509315.0,23.1176,23.1539,23.045,23.1085,509315.0
2018-09-17 11:05:00,25.48,25.52,25.42,25.48,546209.0,23.1176,23.1539,23.0631,23.1176,546209.0
2018-09-17 11:10:00,25.47,25.6,25.47,25.58,310052.0,23.1085,23.2264,23.1085,23.2083,310052.0
2018-09-17 11:15:00,25.59,25.65,25.58,25.65,224353.0,23.2174,23.2718,23.2083,23.2718,224353.0
2018-09-17 11:20:00,25.64,25.68,25.61,25.68,318151.0,23.2627,23.299,23.2355,23.299,318151.0
2018-09-17 11:25:00,25.67,25.76,25.64,25.72,257449.0,23.2899,23.3716,23.2627,23.3353,257449.0
2018-09-17 11:30:00,25.72,25.78,25.71,25.74,259858.0,23.3353,23.3897,23.3262,23.3535,259858.0
2018-09-17 11:35:00,25.74,25.89,25.73,25.85,542414.0,23.3535,23.4895,23.3444,23.4533,542414.0
2018-09-17 11:40:00,25.85,25.89,25.81,25.87,230496.0,23.4533,23.4895,23.417,23.4714,230496.0
2018-09-17 11:45:00,25.87,25.88,25.77,25.82,193222.0,23.4714,23.4805,23.3807,23.426,193222.0
2018-09-17 11:50:00,25.82,25.96,25.79,25.93,262338.0,23.426,23.5531,23.3988,23.5258,262338.0
2018-09-17 11:55:00,25.93,25.96,25.85,25.88,233801.0,23.5258,23.5531,23.4533,23.4805,233801.0
2018-09-17 12:00:00,25.88,25.93,25.85,25.9,190200.0,23.4805,23.5258,23.4533,23.4986,190200.0
2018-09-17 12:05:00,25.9,25.91,25.83,25.85,122806.0,23.4986,23.5077,23.4351,23.4533,122806.0
2018-09-17 12:10:00,25.86,25.88,25.84,25.86,118303.0,23.4623,23.4805,23.4442,23.4623,118303.0
2018-09-17 12:15:00,25.86,25.88,25.84,25.88,100054.0,23.4623,23.4805,23.4442,23.4805,100054.0
2018-09-17 12:20:00,25.88,25.94,25.87,25.93,205085.0,23.4805,23.5349,23.4714,23.5258,205085.0
2018-09-17 12:25:00,25.94,25.98,25.92,25.93,166425.0,23.5349,23.5712,23.5168,23.5258,166425.0
2018-09-17 12:30:00,25.94,25.95,25.9,25.92,86977.0,23.5349,23.544,23.4986,23.5168,86977.0
2018-09-17 12:35:00,25.92,25.95,25.9,25.91,118855.0,23.5168,23.544,23.4986,23.5077,118855.0
2018-09-17 12:40:00,25.91,25.92,25.84,25.85,107403.0,23.5077,23.5168,23.4442,23.4533,107403.0
2018-09-17 12:45:00,25.84,25.9,25.84,25.86,223084.0,23.4442,23.4986,23.4442,23.4623,223084.0
2018-09-17 12:50:00,25.86,25.88,25.77,25.77,161793.0,23.4623,23.4805,23.3807,23.3807,161793.0
2018-09-17 12:55:00,25.77,25.79,25.74,25.77,180083.0,23.3807,23.3988,23.3535,23.3807,180083.0
2018-09-17 13:00:00,25.76,25.86,25.75,25.76,247881.0,23.3716,23.4623,23.3625,23.3716,247881.0
2018-09-17 13:05:00,25.76,25.76,25.72,25.73,104091.0,23.3716,23.3716,23.3353,23.3444,104091.0
2018-09-17 13:10:00,25.73,25.73,25.69,25.7,168341.0,23.3444,23.3444,23.3081,23.3172,168341.0
2018-09-17 13:15:00,25.7,25.77,25.7,25.74,176604.0,23.3172,23.3807,23.3172,23.3535,176604.0
2018-09-17 13:20:00,25.73,25.75,25.7,25.74,122743.0,23.3444,23.3625,23.3172,23.3535,122743.0
2018-09-17 13:25:00,25.74,25.75,25.69,25.73,90616.0,23.3535,23.3625,23.3081,23.3444,90616.0
2018-09-17 13:30:00,25.73,25.73,25.63,25.67,202421.0,23.3444,23.3444,23.2537,23.2899,202421.0
2018-09-17 13:35:00,25.66,25.68,25.64,25.68,83876.0,23.2809,23.299,23.2627,23.299,83876.0
2018-09-17 13:40:00,25.67,25.74,25.67,25.72,91957.0,23.2899,23.3535,23.2899,23.3353,91957.0
2018-09-17 13:45:00,25.73,25.75,25.72,25.73,101529.0,23.3444,23.3625,23.3353,23.3444,101529.0
2018-09-17 13:50:00,25.74,25.75,25.71,25.74,96558.0,23.3535,23.3625,23.3262,23.3535,96558.0
2018-09-17 13:55:00,25.75,25.82,25.75,25.78,86681.0,23.3625,23.426,23.3625,23.3897,86681.0
2018-09-17 14:00:00,25.77,25.8,25.75,25.75,75708.0,23.3807,23.4079,23.3625,23.3625,75708.0
2018-09-17 14:05:00,25.75,25.78,25.73,25.76,75220.0,23.3625,23.3897,23.3444,23.3716,75220.0
2018-09-17 14:10:00,25.77,25.78,25.75,25.77,72301.0,23.3807,23.3897,23.3625,23.3807,72301.0
2018-09-17 14:15:00,25.77,25.77,25.72,25.73,65278.0,23.3807,23.3807,23.3353,23.3444,65278.0
2018-09-17 14:20:00,25.72,25.74,25.7,25.7,67684.0,23.3353,23.3535,23.3172,23.3172,67684.0
2018-09-17 14:25:00,25.7,25.74,25.68,25.7,91958.0,23.3172,23.3535,23.299,23.3172,91958.0
2018-09-17 14:30:00,25.7,25.73,25.67,25.68,68081.0,23.3172,23.3444,23.2899,23.299,68081.0
2018-09-17 14:35:00,25.68,25.72,25.67,25.71,102514.0,23.299,23.3353,23.2899,23.3262,102514.0
2018-09-17 14:40:00,25.71,25.72,25.68,25.69,44130.0,23.3262,23.3353,23.299,23.3081,44130.0
2018-09-17 14:45:00,25.68,25.69,25.67,25.68,81290.0,23.299,23.3081,23.2899,23.299,81290.0
2018-09-17 14:50:00,25.69,25.75,25.68,25.73,108654.0,23.3081,23.3625,23.299,23.3444,108654.0
2018-09-17 14:55:00,25.73,25.74,25.65,25.67,169967.0,23.3444,23.3535,23.2718,23.2899,169967.0
2018-09-17 15:00:00,25.67,25.73,25.66,25.71,174888.0,23.2899,23.3444,23.2809,23.3262,174888.0
2018-09-17 15:05:00,25.72,25.74,25.68,25.71,150682.0,23.3353,23.3535,23.299,23.3262,150682.0
2018-09-17 15:10:00,25.72,25.72,25.67,25.7,120374.0,23.3353,23.3353,23.2899,23.3172,120374.0
2018-09-17 15:15:00,25.71,25.76,25.7,25.75,166508.0,23.3262,23.3716,23.3172,23.3625,166508.0
2018-09-17 15:20:00,25.75,25.75,25.68,25.7,155155.0,23.3625,23.3625,23.299,23.3172,155155.0
2018-09-17 15:25:00,25.7,25.74,25.69,25.73,146773.0,23.3172,23.3535,23.3081,23.3444,146773.0
2018-09-17 15:30:00,25.73,25.74,25.68,25.69,208114.0,23.3444,23.3535,23.299,23.3081,208114.0
2018-09-17 15:35:00,25.69,25.76,25.68,25.72,303013.0,23.3081,23.3716,23.299,23.3353,303013.0
2018-09-17 15:40:00,25.72,25.73,25.68,25.71,234337.0,23.3353,23.3444,23.299,23.3262,234337.0
2018-09-17 15:45:00,25.71,25.78,25.7,25.75,450519.0,23.3262,23.3897,23.3172,23.3625,450519.0
2018-09-17 15:50:00,25.75,25.79,25.66,25.66,409770.0,23.3625,23.3988,23.2809,23.2809,409770.0
2018-09-17 15:55:00,25.67,25.74,25.66,25.72,957167.0,23.2899,23.3535,23.2809,23.3353,957167.0
2018-09-18 09:30:00,25.9,26.09,25.8,26.07,933439.0,23.4986,23.671,23.4079,23.6529,933439.0
2018-09-18 09:35:00,26.06,26.09,25.91,26.01,333929.0,23.6438,23.671,23.5077,23.5984,333929.0
2018-09-18 09:40:00,26.01,26.01,25.62,25.62,495612.0,23.5984,23.5984,23.2446,23.2446,495612.0
2018-09-18 09:45:00,25.63,25.73,25.56,25.68,367680.0,23.2537,23.3444,23.1901,23.299,367680.0
2018-09-18 09:50:00,25.67,25.68,25.5,25.55,307665.0,23.2899,23.299,23.1357,23.1811,307665.0
2018-09-18 09:55:00,25.55,25.59,25.5,25.53,322906.0,23.1811,23.2174,23.1357,23.1629,322906.0
2018-09-18 10:00:00,25.53,25.54,25.41,25.43,491119.0,23.1629,23.172,23.0541,23.0722,491119.0
2018-09-18 10:05:00,25.42,25.43,25.27,25.35,593836.0,23.0631,23.0722,22.927,22.9996,593836.0
2018-09-18 10:10:00,25.35,25.66,25.35,25.63,474676.0,22.9996,23.2809,22.9996,23.2537,474676.0
2018-09-18 10:15:00,25.63,25.68,25.59,25.68,235286.0,23.2537,23.299,23.2174,23.299,235286.0
2018-09-18 10:20:00,25.68,25.79,25.66,25.74,278266.0,23.299,23.3988,23.2809,23.3535,278266.0
2018-09-18 10:25:00,25.74,25.86,25.71,25.85,186630.0,23.3535,23.4623,23.3262,23.4533,186630.0
2018-09-18 10:30:00,25.85,25.89,25.79,25.85,228777.0,23.4533,23.4895,23.3988,23.4533,228777.0
2018-09-18 10:35:00,25.85,25.88,25.82,25.84,99762.0,23.4533,23.4805,23.426,23.4442,99762.0
2018-09-18 10:40:00,25.84,25.9,25.78,25.82,173283.0,23.4442,23.4986,23.3897,23.426,173283.0
2018-09-18 10:45:00,25.82,25.94,25.8,25.84,175055.0,23.426,23.5349,23.4079,23.4442,175055.0
2018-09-18 10:50:00,25.85,25.86,25.75,25.79,131429.0,23.4533,23.4623,23.3625,23.3988,131429.0
2018-09-18 10:55:00,25.79,25.88,25.79,25.88,111094.0,23.3988,23.4805,23.3988,23.4805,111094.0
2018-09-18 11:00:00,25.88,25.9,25.79,25.81,149336.0,23.4805,23.4986,23.3988,23.417,149336.0
2018-09-18 11:05:00,25.82,25.83,25.73,25.75,109642.0,23.426,23.4351,23.3444,23.3625,109642.0
2018-09-18 11:10:00,25.75,25.75,25.66,25.7,135081.0,23.3625,23.3625,23.2809,23.3172,135081.0
2018-09-18 11:15:00,25.7,25.74,25.69,25.7,84974.0,23.3172,23.3535,23.3081,23.3172,84974.0
2018-09-18 11:20:00,25.7,25.7,25.59,25.6,226987.0,23.3172,23.3172,23.2174,23.2264,226987.0
2018-09-18 11:25:00,25.6,25.65,25.58,25.65,141046.0,23.2264,23.2718,23.2083,23.2718,141046.0
2018-09-18 11:30:00,25.65,25.68,25.63,25.68,134272.0,23.2718,23.299,23.2537,23.299,134272.0
2018-09-18 11:35:00,25.68,25.69,25.61,25.64,101037.0,23.299,23.3081,23.2355,23.2627,101037.0
2018-09-18 11:40:00,25.64,25.64,25.59,25.6,133046.0,23.2627,23.2627,23.2174,23.2264,133046.0
2018-09-18 11:45:00,25.6,25.6,25.52,25.55,159827.0,23.2264,23.2264,23.1539,23.1811,159827.0
2018-09-18 11:50:00,25.55,25.6,25.54,25.6,110554.0,23.1811,23.2264,23.172,23.2264,110554.0
2018-09-18 11:55:00,25.6,25.64,25.59,25.62,97533.0,23.2264,23.2627,23.2174,23.2446,97533.0
2018-09-18 12:00:00,25.61,25.64,25.55,25.58,157678.0,23.2355,23.2627,23.1811,23.2083,157678.0
2018-09-18 12:05:00,25.58,25.6,25.55,25.55,97525.0,23.2083,23.2264,23.1811,23.1811,97525.0
2018-09-18 12:10:00,25.55,25.58,25.54,25.58,104865.0,23.1811,23.2083,23.172,23.2083,104865.0
2018-09-18 12:15:00,25.58,25.58,25.5,25.53,163198.0,23.2083,23.2083,23.1357,23.1629,163198.0
2018-09-18 12:20:00,25.53,25.54,25.52,25.52,64854.0,23.1629,23.172,23.1539,23.1539,64854.0
2018-09-18 12:25:00,25.53,25.53,25.44,25.46,241374.0,23.1629,23.1629,23.0813,23.0994,241374.0
2018-09-18 12:30:00,25.46,25.54,25.46,25.54,116952.0,23.0994,23.172,23.0994,23.172,116952.0
2018-09-18 12:35:00,25.54,25.54,25.5,25.52,130188.0,23.172,23.172,23.1357,23.1539,130188.0
2018-09-18 12:40:00,25.52,25.62,25.51,25.62,201264.0,23.1539,23.2446,23.1448,23.2446,201264.0
2018-09-18 12:45:00,25.61,25.64,25.58,25.6,171103.0,23.2355,23.2627,23.2083,23.2264,171103.0
2018-09-18 12:50:00,25.6,25.64,25.6,25.63,64198.0,23.2264,23.2627,23.2264,23.2537,64198.0
2018-09-18 12:55:00,25.64,25.7,25.63,25.67,155359.0,23.2627,23.3172,23.2537,23.2899,155359.0
2018-09-18 13:00:00,25.67,25.74,25.66,25.71,81001.0,23.2899,23.3535,23.2809,23.3262,81001.0
2018-09-18 13:05:00,25.71,25.72,25.68,25.71,77318.0,23.3262,23.3353,23.299,23.3262,77318.0
2018-09-18 13:10:00,25.71,25.78,25.69,25.78,136910.0,23.3262,23.3897,23.3081,23.3897,136910.0
2018-09-18 13:15:00,25.78,25.83,25.78,25.82,105296.0,23.3897,23.4351,23.3897,23.426,105296.0
2018-09-18 13:20:00,25.82,25.87,25.78,25.78,101986.0,23.426,23.4714,23.3897,23.3897,101986.0
2018-09-18 13:25:00,25.78,25.79,25.73,25.77,128478.0,23.3897,23.3988,23.3444,23.3807,128478.0
2018-09-18 13:30:00,25.76,25.79,25.76,25.77,119838.0,23.3716,23.3988,23.3716,23.3807,119838.0
2018-09-18 13:35:00,25.76,25.77,25.7,25.73,93179.0,23.3716,23.3807,23.3172,23.3444,93179.0
2018-09-18 13:40:00,25.73,25.74,25.72,25.74,81243.0,23.3444,23.3535,23.3353,23.3535,81243.0
2018-09-18 13:45:00,25.74,25.74,25.71,25.74,66407.0,23.3535,23.3535,23.3262,23.3535,66407.0
2018-09-18 13:50:00,25.74,25.74,25.72,25.73,45860.0,23.3535,23.3535,23.3353,23.3444,45860.0
2018-09-18 13:55:00,25.73,25.75,25.71,25.72,88854.0,23.3444,23.3625,23.3262,23.3353,88854.0
2018-09-18 14:00:00,25.73,25.73,25.71,25.73,67472.0,23.3444,23.3444,23.3262,23.3444,67472.0
2018-09-18 14:05:00,25.73,25.73,25.69,25.7,86702.0,23.3444,23.3444,23.3081,23.3172,86702.0
2018-09-18 14:10:00,25.7,25.73,25.69,25.71,109615.0,23.3172,23.3444,23.3081,23.3262,109615.0
2018-09-18 14:15:00,25.71,25.72,25.66,25.66,73598.0,23.3262,23.3353,23.2809,23.2809,73598.0
2018-09-18 14:20:00,25.66,25.73,25.66,25.72,83057.0,23.2809,23.3444,23.2809,23.3353,83057.0
2018-09-18 14:25:00,25.72,25.73,25.7,25.71,51096.0,23.3353,23.3444,23.3172,23.3262,51096.0
2018-09-18 14:30:00,25.71,25.71,25.7,25.71,22972.0,23.3262,23.3262,23.3172,23.3262,22972.0
2018-09-18 14:35:00,25.7,25.71,25.68,25.7,88823.0,23.3172,23.3262,23.299,23.3172,88823.0
2018-09-18 14:40:00,25.69,25.7,25.69,25.7,40798.0,23.3081,23.3172,23.3081,23.3172,40798.0
2018-09-18 14:45:00,25.69,25.7,25.67,25.69,74829.0,23.3081,23.3172,23.2899,23.3081,74829.0
2018-09-18 14:50:00,25.68,25.69,25.67,25.68,57819.0,23.299,23.3081,23.2899,23.299,57819.0
2018-09-18 14:55:00,25.67,25.69,25.66,25.67,104129.0,23.2899,23.3081,23.2809,23.2899,104129.0
2018-09-18 15:00:00,25.67,25.69,25.66,25.68,169294.0,23.2899,23.3081,23.2809,23.299,169294.0
2018-09-18 15:05:00,25.68,25.69,25.66,25.67,48887.0,23.299,23.3081,23.2809,23.2899,48887.0
2018-09-18 15:10:00,25.67,25.68,25.62,25.64,89296.0,23.2899,23.299,23.2446,23.2627,89296.0
2018-09-18 15:15:00,25.64,25.64,25.61,25.63,111554.0,23.2627,23.2627,23.2355,23.2537,111554.0
2018-09-18 15:20:00,25.63,25.71,25.62,25.71,144785.0,23.2537,23.3262,23.2446,23.3262,144785.0
2018-09-18 15:25:00,25.71,25.73,25.68,25.73,109776.0,23.3262,23.3444,23.299,23.3444,109776.0
2018-09-18 15:30:00,25.72,25.73,25.7,25.7,132912.0,23.3353,23.3444,23.3172,23.3172,132912.0
2018-09-18 15:35:00,25.7,25.74,25.68,25.74,119925.0,23.3172,23.3535,23.299,23.3535,119925.0
2018-09-18 15:40:00,25.74,25.77,25.73,25.74,157621.0,23.3535,23.3807,23.3444,23.3535,157621.0
2018-09-18 15:45:00,25.74,25.75,25.72,25.74,158563.0,23.3535,23.3625,23.3353,23.3535,158563.0
2018-09-18 15:50:00,25.73,25.77,25.73,25.76,256163.0,23.3444,23.3807,23.3444,23.3716,256163.0
2018-09-18 15:55:00,25.76,25.77,25.74,25.75,566808.0,23.3716,23.3807,23.3535,23.3625,566808.0
2018-09-19 09:30:00,26.12,26.65,26.12,26.48,963131.0,23.6982,24.1791,23.6982,24.0248,963131.0
2018-09-19 09:35:00,26.47,26.48,26.25,26.28,385131.0,24.0158,24.0248,23.8162,23.8434,385131.0
2018-09-19 09:40:00,26.28,26.58,26.21,26.51,362393.0,23.8434,24.1156,23.7799,24.0521,362393.0
2018-09-19 09:45:00,26.52,26.61,26.42,26.59,386480.0,24.0611,24.1428,23.9704,24.1246,386480.0
2018-09-19 09:50:00,26.58,26.58,26.5,26.55,190328.0,24.1156,24.1156,24.043,24.0884,190328.0
2018-09-19 09:55:00,26.54,26.57,26.44,26.55,229437.0,24.0793,24.1065,23.9886,24.0884,229437.0
2018-09-19 10:00:00,26.55,26.65,26.55,26.6,247764.0,24.0884,24.1791,24.0884,24.1337,247764.0
2018-09-19 10:05:00,26.59,26.6,26.42,26.42,159999.0,24.1246,24.1337,23.9704,23.9704,159999.0
2018-09-19 10:10:00,26.43,26.44,26.34,26.34,126801.0,23.9795,23.9886,23.8978,23.8978,126801.0
2018-09-19 10:15:00,26.34,26.34,26.25,26.25,166853.0,23.8978,23.8978,23.8162,23.8162,166853.0
2018-09-19 10:20:00,26.25,26.33,26.24,26.32,247175.0,23.8162,23.8888,23.8071,23.8797,247175.0
2018-09-19 10:25:00,26.33,26.38,26.29,26.33,153450.0,23.8888,23.9341,23.8525,23.8888,153450.0
2018-09-19 10:30:00,26.32,26.48,26.31,26.45,123270.0,23.8797,24.0248,23.8706,23.9976,123270.0
2018-09-19 10:35:00,26.45,26.47,26.37,26.42,107638.0,23.9976,24.0158,23.925,23.9704,107638.0
2018-09-19 10:40:00,26.43,26.44,26.38,26.43,85174.0,23.9795,23.9886,23.9341,23.9795,85174.0
2018-09-19 10:45:00,26.43,26.5,26.4,26.45,76908.0,23.9795,24.043,23.9523,23.9976,76908.0
2018-09-19 10:50:00,26.45,26.45,26.35,26.4,108452.0,23.9976,23.9976,23.9069,23.9523,108452.0
2018-09-19 10:55:00,26.41,26.43,26.38,26.41,126887.0,23.9613,23.9795,23.9341,23.9613,126887.0
2018-09-19 11:00:00,26.41,26.45,26.38,26.44,122702.0,23.9613,23.9976,23.9341,23.9886,122702.0
2018-09-19 11:05:00,26.45,26.5,26.44,26.49,117357.0,23.9976,24.043,23.9886,24.0339,117357.0
2018-09-19 11:10:00,26.5,26.54,26.46,26.53,157131.0,24.043,24.0793,24.0067,24.0702,157131.0
2018-09-19 11:15:00,26.52,26.74,26.52,26.67,466232.0,24.0611,24.2607,24.0611,24.1972,466232.0
2018-09-19 11:20:00,26.68,26.74,26.61,26.64,277390.0,24.2063,24.2607,24.1428,24.17,277390.0
2018-09-19 11:25:00,26.64,26.65,26.56,26.58,122161.0,24.17,24.1791,24.0974,24.1156,122161.0
2018-09-19 11:30:00,26.58,26.66,26.53,26.63,230789.0,24.1156,24.1882,24.0702,24.1609,230789.0
2018-09-19 11:35:00,26.62,26.65,26.58,26.62,160207.0,24.1519,24.1791,24.1156,24.1519,160207.0
2018-09-19 11:40:00,26.62,26.72,26.62,26.71,151831.0,24.1519,24.2426,24.1519,24.2335,151831.0
2018-09-19 11:45:00,26.7,26.71,26.64,26.65,88756.0,24.2244,24.2335,24.17,24.1791,88756.0
2018-09-19 11:50:00,26.64,26.73,26.64,26.7,165351.0,24.17,24.2517,24.17,24.2244,165351.0
2018-09-19 11:55:00,26.7,26.76,26.7,26.76,160327.0,24.2244,24.2789,24.2244,24.2789,160327.0
2018-09-19 12:00:00,26.76,26.81,26.74,26.8,198794.0,24.2789,24.3242,24.2607,24.3152,198794.0
2018-09-19 12:05:00,26.8,26.81,26.76,26.79,173859.0,24.3152,24.3242,24.2789,24.3061,173859.0
2018-09-19 12:10:00,26.8,26.81,26.77,26.79,119171.0,24.3152,24.3242,24.288,24.3061,119171.0
2018-09-19 12:15:00,26.8,26.82,26.77,26.8,137916.0,24.3152,24.3333,24.288,24.3152,137916.0
2018-09-19 12:20:00,26.8,26.86,26.8,26.84,376076.0,24.3152,24.3696,24.3152,24.3515,376076.0
2018-09-19 12:25:00,26.84,26.84,26.77,26.79,122217.0,24.3515,24.3515,24.288,24.3061,122217.0
2018-09-19 12:30:00,26.78,26.82,26.74,26.76,127804.0,24.297,24.3333,24.2607,24.2789,127804.0
2018-09-19 12:35:00,26.76,26.77,26.69,26.71,147142.0,24.2789,24.288,24.2154,24.2335,147142.0
2018-09-19 12:40:00,26.71,26.74,26.7,26.73,101346.0,24.2335,24.2607,24.2244,24.2517,101346.0
2018-09-19 12:45:00,26.73,26.73,26.65,26.67,140072.0,24.2517,24.2517,24.1791,24.1972,140072.0
2018-09-19 12:50:00,26.67,26.7,26.65,26.66,94245.0,24.1972,24.2244,24.1791,24.1882,94245.0
2018-09-19 12:55:00,26.66,26.68,26.64,26.66,88031.0,24.1882,24.2063,24.17,24.1882,88031.0
2018-09-19 13:00:00,26.66,26.72,26.64,26.72,153636.0,24.1882,24.2426,24.17,24.2426,153636.0
2018-09-19 13:05:00,26.71,26.8,26.68,26.8,211962.0,24.2335,24.3152,24.2063,24.3152,211962.0
2018-09-19 13:10:00,26.8,26.82,26.78,26.8,79024.0,24.3152,24.3333,24.297,24.3152,79024.0
2018-09-19 13:15:00,26.81,26.88,26.8,26.84,150241.0,24.3242,24.3878,24.3152,24.3515,150241.0
2018-09-19 13:20:00,26.85,26.87,26.83,26.84,108879.0,24.3605,24.3787,24.3424,24.3515,108879.0
2018-09-19 13:25:00,26.83,26.85,26.81,26.82,70760.0,24.3424,24.3605,24.3242,24.3333,70760.0
2018-09-19 13:30:00,26.83,26.88,26.82,26.82,101255.0,24.3424,24.3878,24.3333,24.3333,101255.0
2018-09-19 13:35:00,26.83,26.87,26.82,26.86,86124.0,24.3424,24.3787,24.3333,24.3696,86124.0
2018-09-19 13:40:00,26.87,26.88,26.82,26.84,100199.0,24.3787,24.3878,24.3333,24.3515,100199.0
2018-09-19 13:45:00,26.84,26.85,26.81,26.82,82025.0,24.3515,24.3605,24.3242,24.3333,82025.0
2018-09-19 13:50:00,26.83,26.9,26.82,26.9,103333.0,24.3424,24.4059,24.3333,24.4059,103333.0
2018-09-19 13:55:00,26.9,26.95,26.89,26.94,160304.0,24.4059,24.4513,24.3968,24.4422,160304.0
2018-09-19 14:00:00,26.94,26.96,26.92,26.96,87515.0,24.4422,24.4603,24.4241,24.4603,87515.0
2018-09-19 14:05:00,26.96,26.99,26.93,26.98,145126.0,24.4603,24.4876,24.4331,24.4785,145126.0
2018-09-19 14:10:00,26.98,27.07,26.97,27.07,434551.0,24.4785,24.5601,24.4694,24.5601,434551.0
2018-09-19 14:15:00,27.06,27.07,27.01,27.01,100869.0,24.5511,24.5601,24.5057,24.5057,100869.0
2018-09-19 14:20:00,27.01,27.11,27.01,27.1,132137.0,24.5057,24.5964,24.5057,24.5874,132137.0
2018-09-19 14:25:00,27.1,27.1,27.03,27.03,63311.0,24.5874,24.5874,24.5239,24.5239,63311.0
2018-09-19 14:30:00,27.03,27.05,26.98,26.99,90088.0,24.5239,24.542,24.4785,24.4876,90088.0
2018-09-19 14:35:00,26.98,27.02,26.97,26.99,81728.0,24.4785,24.5148,24.4694,24.4876,81728.0
2018-09-19 14:40:00,26.98,27.0,26.97,26.99,76297.0,24.4785,24.4966,24.4694,24.4876,76297.0
2018-09-19 14:45:00,26.99,27.0,26.95,26.95,88399.0,24.4876,24.4966,24.4513,24.4513,88399.0
2018-09-19 14:50:00,26.96,26.97,26.92,26.93,99285.0,24.4603,24.4694,24.4241,24.4331,99285.0
2018-09-19 14:55:00,26.93,26.93,26.83,26.84,104182.0,24.4331,24.4331,24.3424,24.3515,104182.0
2018-09-19 15:00:00,26.84,26.89,26.84,26.86,196511.0,24.3515,24.3968,24.3515,24.3696,196511.0
2018-09-19 15:05:00,26.85,26.87,26.84,26.85,91873.0,24.3605,24.3787,24.3515,24.3605,91873.0
2018-09-19 15:10:00,26.84,26.86,26.83,26.86,72029.0,24.3515,24.3696,24.3424,24.3696,72029.0
2018-09-19 15:15:00,26.87,26.91,26.86,26.89,107502.0,24.3787,24.415,24.3696,24.3968,107502.0
2018-09-19 15:20:00,26.89,26.94,26.87,26.93,158176.0,24.3968,24.4422,24.3787,24.4331,158176.0
2018-09-19 15:25:00,26.92,26.94,26.91,26.92,88924.0,24.4241,24.4422,24.415,24.4241,88924.0
2018-09-19 15:30:00,26.92,26.94,26.91,26.93,147930.0,24.4241,24.4422,24.415,24.4331,147930.0
2018-09-19 15:35:00,26.93,26.94,26.91,26.94,130621.0,24.4331,24.4422,24.415,24.4422,130621.0
2018-09-19 15:40:00,26.94,26.97,26.93,26.97,197897.0,24.4422,24.4694,24.4331,24.4694,197897.0
2018-09-19 15:45:00,26.97,26.98,26.93,26.96,222395.0,24.4694,24.4785,24.4331,24.4603,222395.0
2018-09-19 15:50:00,26.96,26.97,26.91,26.92,213100.0,24.4603,24.4694,24.415,24.4241,213100.0
2018-09-19 15:55:00,26.92,26.99,26.9,26.93,963718.0,24.4241,24.4876,24.4059,24.4331,963718.0
2018-09-20 09:30:00,27.19,27.27,26.84,26.89,888192.0,24.669,24.7416,24.3515,24.3968,888192.0
2018-09-20 09:35:00,26.89,27.04,26.77,26.79,535210.0,24.3968,24.5329,24.288,24.3061,535210.0
2018-09-20 09:40:00,26.79,27.05,26.76,27.04,342387.0,24.3061,24.542,24.2789,24.5329,342387.0
2018-09-20 09:45:00,27.04,27.12,27.01,27.04,271431.0,24.5329,24.6055,24.5057,24.5329,271431.0
2018-09-20 09:50:00,27.05,27.11,26.92,27.0,215379.0,24.542,24.5964,24.4241,24.4966,215379.0
2018-09-20 09:55:00,27.0,27.09,26.71,26.86,899730.0,24.4966,24.5783,24.2335,24.3696,899730.0
2018-09-20 10:00:00,26.87,27.26,26.76,27.19,721902.0,24.3787,24.7325,24.2789,24.669,721902.0
2018-09-20 10:05:00,27.19,27.27,27.14,27.19,329656.0,24.669,24.7416,24.6237,24.669,329656.0
2018-09-20 10:10:00,27.19,27.19,27.04,27.07,207991.0,24.669,24.669,24.5329,24.5601,207991.0
2018-09-20 10:15:00,27.07,27.15,27.03,27.06,186863.0,24.5601,24.6327,24.5239,24.5511,186863.0
2018-09-20 10:20:00,27.05,27.14,27.05,27.09,171088.0,24.542,24.6237,24.542,24.5783,171088.0
2018-09-20 10:25:00,27.09,27.11,26.9,26.94,218531.0,24.5783,24.5964,24.4059,24.4422,218531.0
2018-09-20 10:30:00,26.94,26.96,26.84,26.89,229718.0,24.4422,24.4603,24.3515,24.3968,229718.0
2018-09-20 10:35:00,26.89,26.98,26.87,26.95,116443.0,24.3968,24.4785,24.3787,24.4513,116443.0
2018-09-20 10:40:00,26.95,26.99,26.93,26.97,237927.0,24.4513,24.4876,24.4331,24.4694,237927.0
2018-09-20 10:45:00,26.98,26.99,26.8,26.8,211428.0,24.4785,24.4876,24.3152,24.3152,211428.0
2018-09-20 10:50:00,26.8,26.83,26.76,26.82,225714.0,24.3152,24.3424,24.2789,24.3333,225714.0
2018-09-20 10:55:00,26.81,26.83,26.65,26.72,255620.0,24.3242,24.3424,24.1791,24.2426,255620.0
2018-09-20 11:00:00,26.73,26.78,26.72,26.77,104398.0,24.2517,24.297,24.2426,24.288,104398.0
2018-09-20 11:05:00,26.77,26.84,26.75,26.82,128065.0,24.288,24.3515,24.2698,24.3333,128065.0
2018-09-20 11:10:00,26.81,26.84,26.78,26.84,100493.0,24.3242,24.3515,24.297,24.3515,100493.0
2018-09-20 11:15:00,26.84,26.85,26.8,26.85,120936.0,24.3515,24.3605,24.3152,24.3605,120936.0
2018-09-20 11:20:00,26.85,26.9,26.81,26.85,199389.0,24.3605,24.4059,24.3242,24.3605,199389.0
2018-09-20 11:25:00,26.85,26.87,26.79,26.82,83386.0,24.3605,24.3787,24.3061,24.3333,83386.0
2018-09-20 11:30:00,26.82,26.86,26.78,26.84,79254.0,24.3333,24.3696,24.297,24.3515,79254.0
2018-09-20 11:35:00,26.84,26.92,26.83,26.91,127295.0,24.3515,24.4241,24.3424,24.415,127295.0
2018-09-20 11:40:00,26.91,26.98,26.9,26.95,122129.0,24.415,24.4785,24.4059,24.4513,122129.0
2018-09-20 11:45:00,26.95,26.99,26.94,26.96,69604.0,24.4513,24.4876,24.4422,24.4603,69604.0
2018-09-20 11:50:00,26.96,26.98,26.91,26.92,98798.0,24.4603,24.4785,24.415,24.4241,98798.0
2018-09-20 11:55:00,26.92,26.95,26.91,26.95,104040.0,24.4241,24.4513,24.415,24.4513,104040.0
2018-09-20 12:00:00,26.95,26.97,26.9,26.91,75706.0,24.4513,24.4694,24.4059,24.415,75706.0
2018-09-20 12:05:00,26.91,26.95,26.89,26.89,94069.0,24.415,24.4513,24.3968,24.3968,94069.0
2018-09-20 12:10:00,26.89,26.9,26.84,26.86,94579.0,24.3968,24.4059,24.3515,24.3696,94579.0
2018-09-20 12:15:00,26.86,26.94,26.85,26.88,74160.0,24.3696,24.4422,24.3605,24.3878,74160.0
2018-09-20 12:20:00,26.89,26.89,26.85,26.86,54211.0,24.3968,24.3968,24.3605,24.3696,54211.0
2018-09-20 12:25:00,26.86,26.87,26.83,26.84,68535.0,24.3696,24.3787,24.3424,24.3515,68535.0
2018-09-20 12:30:00,26.84,26.84,26.81,26.82,97722.0,24.3515,24.3515,24.3242,24.3333,97722.0
2018-09-20 12:35:00,26.83,26.9,26.82,26.89,93474.0,24.3424,24.4059,24.3333,24.3968,93474.0
2018-09-20 12:40:00,26.89,26.91,26.84,26.91,65977.0,24.3968,24.415,24.3515,24.415,65977.0
2018-09-20 12:45:00,26.92,26.95,26.9,26.93,108891.0,24.4241,24.4513,24.4059,24.4331,108891.0
2018-09-20 12:50:00,26.93,26.98,26.93,26.97,90256.0,24.4331,24.4785,24.4331,24.4694,90256.0
2018-09-20 12:55:00,26.96,26.97,26.95,26.96,41512.0,24.4603,24.4694,24.4513,24.4603,41512.0
2018-09-20 13:00:00,26.96,27.02,26.96,26.99,144667.0,24.4603,24.5148,24.4603,24.4876,144667.0
2018-09-20 13:05:00,27.0,27.03,26.98,27.0,122808.0,24.4966,24.5239,24.4785,24.4966,122808.0
2018-09-20 13:10:00,26.99,27.02,26.97,27.01,132813.0,24.4876,24.5148,24.4694,24.5057,132813.0
2018-09-20 13:15:00,27.0,27.04,27.0,27.04,71172.0,24.4966,24.5329,24.4966,24.5329,71172.0
2018-09-20 13:20:00,27.04,27.08,27.03,27.08,73788.0,24.5329,24.5692,24.5239,24.5692,73788.0
2018-09-20 13:25:00,27.08,27.08,27.05,27.05,44629.0,24.5692,24.5692,24.542,24.542,44629.0
2018-09-20 13:30:00,27.05,27.13,27.05,27.1,158870.0,24.542,24.6146,24.542,24.5874,158870.0
2018-09-20 13:35:00,27.11,27.13,27.1,27.13,67656.0,24.5964,24.6146,24.5874,24.6146,67656.0
2018-09-20 13:40:00,27.12,27.19,27.12,27.15,142654.0,24.6055,24.669,24.6055,24.6327,142654.0
2018-09-20 13:45:00,27.15,27.16,27.09,27.14,80543.0,24.6327,24.6418,24.5783,24.6237,80543.0
2018-09-20 13:50:00,27.14,27.14,27.1,27.13,59729.0,24.6237,24.6237,24.5874,24.6146,59729.0
2018-09-20 13:55:00,27.13,27.16,27.12,27.15,42797.0,24.6146,24.6418,24.6055,24.6327,42797.0
2018-09-20 14:00:00,27.14,27.14,27.07,27.1,68058.0,24.6237,24.6237,24.5601,24.5874,68058.0
2018-09-20 14:05:00,27.1,27.1,27.04,27.04,62451.0,24.5874,24.5874,24.5329,24.5329,62451.0
2018-09-20 14:10:00,27.04,27.06,27.02,27.02,60839.0,24.5329,24.5511,24.5148,24.5148,60839.0
2018-09-20 14:15:00,27.02,27.04,27.0,27.02,90129.0,24.5148,24.5329,24.4966,24.5148,90129.0
2018-09-20 14:20:00,27.02,27.02,26.99,26.99,40225.0,24.5148,24.5148,24.4876,24.4876,40225.0
2018-09-20 14:25:00,27.0,27.02,26.99,26.99,62545.0,24.4966,24.5148,24.4876,24.4876,62545.0
2018-09-20 14:30:00,26.99,27.0,26.97,26.99,59881.0,24.4876,24.4966,24.4694,24.4876,59881.0
2018-09-20 14:35:00,26.98,26.99,26.94,26.94,97399.0,24.4785,24.4876,24.4422,24.4422,97399.0
2018-09-20 14:40:00,26.93,26.94,26.9,26.94,111819.0,24.4331,24.4422,24.4059,24.4422,111819.0
2018-09-20 14:45:00,26.94,26.94,26.88,26.88,162907.0,24.4422,24.4422,24.3878,24.3878,162907.0
2018-09-20 14:50:00,26.88,26.93,26.87,26.92,106070.0,24.3878,24.4331,24.3787,24.4241,106070.0
2018-09-20 14:55:00,26.92,26.96,26.91,26.96,72441.0,24.4241,24.4603,24.415,24.4603,72441.0
2018-09-20 15:00:00,26.96,26.98,26.95,26.96,63775.0,24.4603,24.4785,24.4513,24.4603,63775.0
2018-09-20 15:05:00,26.97,26.98,26.95,26.96,59729.0,24.4694,24.4785,24.4513,24.4603,59729.0
2018-09-20 15:10:00,26.96,26.98,26.93,26.94,84497.0,24.4603,24.4785,24.4331,24.4422,84497.0
2018-09-20 15:15:00,26.94,26.94,26.9,26.91,166167.0,24.4422,24.4422,24.4059,24.415,166167.0
2018-09-20 15:20:00,26.9,26.94,26.9,26.93,93252.0,24.4059,24.4422,24.4059,24.4331,93252.0
2018-09-20 15:25:00,26.92,26.93,26.9,26.92,61907.0,24.4241,24.4331,24.4059,24.4241,61907.0
2018-09-20 15:30:00,26.92,26.92,26.91,26.91,70654.0,24.4241,24.4241,24.415,24.415,70654.0
2018-09-20 15:35:00,26.92,26.92,26.9,26.91,127683.0,24.4241,24.4241,24.4059,24.415,127683.0
2018-09-20 15:40:00,26.9,26.93,26.89,26.89,151253.0,24.4059,24.4331,24.3968,24.3968,151253.0
2018-09-20 15:45:00,26.9,26.92,26.87,26.89,223082.0,24.4059,24.4241,24.3787,24.3968,223082.0
2018-09-20 15:50:00,26.89,26.94,26.89,26.94,511599.0,24.3968,24.4422,24.3968,24.4422,511599.0
2018-09-20 15:55:00,26.94,26.95,26.91,26.93,501573.0,24.4422,24.4513,24.415,24.4331,501573.0
2018-09-21 09:30:00,27.31,27.35,26.95,26.97,1209037.0,24.7779,24.8142,24.4513,24.4694,1209037.0
2018-09-21 09:35:00,26.97,27.03,26.9,27.03,293845.0,24.4694,24.5239,24.4059,24.5239,293845.0
2018-09-21 09:40:00,27.03,27.03,26.82,26.88,299870.0,24.5239,24.5239,24.3333,24.3878,299870.0
2018-09-21 09:45:00,26.88,26.93,26.84,26.89,192377.0,24.3878,24.4331,24.3515,24.3968,192377.0
2018-09-21 09:50:00,26.9,26.92,26.81,26.86,267869.0,24.4059,24.4241,24.3242,24.3696,267869.0
2018-09-21 09:55:00,26.87,26.97,26.85,26.88,253181.0,24.3787,24.4694,24.3605,24.3878,253181.0
2018-09-21 10:00:00,26.87,26.94,26.84,26.88,162576.0,24.3787,24.4422,24.3515,24.3878,162576.0
2018-09-21 10:05:00,26.88,26.93,26.86,26.89,131142.0,24.3878,24.4331,24.3696,24.3968,131142.0
2018-09-21 10:10:00,26.88,26.9,26.81,26.82,152873.0,24.3878,24.4059,24.3242,24.3333,152873.0
2018-09-21 10:15:00,26.82,26.85,26.74,26.75,251804.0,24.3333,24.3605,24.2607,24.2698,251804.0
2018-09-21 10:20:00,26.75,26.76,26.65,26.68,356843.0,24.2698,24.2789,24.1791,24.2063,356843.0
2018-09-21 10:25:00,26.68,26.7,26.65,26.69,217316.0,24.2063,24.2244,24.1791,24.2154,217316.0
2018-09-21 10:30:00,26.68,26.68,26.51,26.54,288853.0,24.2063,24.2063,24.0521,24.0793,288853.0
2018-09-21 10:35:00,26.54,26.61,26.51,26.52,241482.0,24.0793,24.1428,24.0521,24.0611,241482.0
2018-09-21 10:40:00,26.53,26.54,26.43,26.45,377919.0,24.0702,24.0793,23.9795,23.9976,377919.0
2018-09-21 10:45:00,26.45,26.48,26.37,26.41,297036.0,23.9976,24.0248,23.925,23.9613,297036.0
2018-09-21 10:50:00,26.41,26.5,26.33,26.35,358820.0,23.9613,24.043,23.8888,23.9069,358820.0
2018-09-21 10:55:00,26.36,26.4,26.35,26.36,155120.0,23.916,23.9523,23.9069,23.916,155120.0
2018-09-21 11:00:00,26.37,26.39,26.32,26.39,144121.0,23.925,23.9432,23.8797,23.9432,144121.0
2018-09-21 11:05:00,26.38,26.46,26.38,26.46,129973.0,23.9341,24.0067,23.9341,24.0067,129973.0
2018-09-21 11:10:00,26.45,26.48,26.43,26.45,173146.0,23.9976,24.0248,23.9795,23.9976,173146.0
2018-09-21 11:15:00,26.45,26.5,26.43,26.44,164224.0,23.9976,24.043,23.9795,23.9886,164224.0
2018-09-21 11:20:00,26.45,26.5,26.43,26.5,126889.0,23.9976,24.043,23.9795,24.043,126889.0
2018-09-21 11:25:00,26.5,26.54,26.5,26.52,134589.0,24.043,24.0793,24.043,24.0611,134589.0
2018-09-21 11:30:00,26.53,26.53,26.47,26.48,135525.0,24.0702,24.0702,24.0158,24.0248,135525.0
2018-09-21 11:35:00,26.49,26.5,26.47,26.48,77426.0,24.0339,24.043,24.0158,24.0248,77426.0
2018-09-21 11:40:00,26.49,26.49,26.46,26.46,124306.0,24.0339,24.0339,24.0067,24.0067,124306.0
2018-09-21 11:45:00,26.47,26.49,26.46,26.48,50678.0,24.0158,24.0339,24.0067,24.0248,50678.0
2018-09-21 11:50:00,26.48,26.5,26.47,26.49,95391.0,24.0248,24.043,24.0158,24.0339,95391.0
2018-09-21 11:55:00,26.49,26.5,26.43,26.45,130532.0,24.0339,24.043,23.9795,23.9976,130532.0
2018-09-21 12:00:00,26.44,26.44,26.38,26.39,68818.0,23.9886,23.9886,23.9341,23.9432,68818.0
2018-09-21 12:05:00,26.38,26.41,26.38,26.39,76216.0,23.9341,23.9613,23.9341,23.9432,76216.0
2018-09-21 12:10:00,26.4,26.41,26.38,26.39,45760.0,23.9523,23.9613,23.9341,23.9432,45760.0
2018-09-21 12:15:00,26.39,26.42,26.38,26.42,70685.0,23.9432,23.9704,23.9341,23.9704,70685.0
2018-09-21 12:20:00,26.42,26.5,26.41,26.48,94722.0,23.9704,24.043,23.9613,24.0248,94722.0
2018-09-21 12:25:00,26.48,26.51,26.46,26.49,285400.0,24.0248,24.0521,24.0067,24.0339,285400.0
2018-09-21 12:30:00,26.49,26.51,26.47,26.49,86633.0,24.0339,24.0521,24.0158,24.0339,86633.0
2018-09-21 12:35:00,26.49,26.51,26.47,26.5,96568.0,24.0339,24.0521,24.0158,24.043,96568.0
2018-09-21 12:40:00,26.5,26.5,26.41,26.42,91092.0,24.043,24.043,23.9613,23.9704,91092.0
2018-09-21 12:45:00,26.42,26.47,26.41,26.45,69738.0,23.9704,24.0158,23.9613,23.9976,69738.0
2018-09-21 12:50:00,26.45,26.45,26.4,26.41,48704.0,23.9976,23.9976,23.9523,23.9613,48704.0
2018-09-21 12:55:00,26.4,26.41,26.35,26.36,128196.0,23.9523,23.9613,23.9069,23.916,128196.0
2018-09-21 13:00:00,26.36,26.36,26.31,26.32,95818.0,23.916,23.916,23.8706,23.8797,95818.0
2018-09-21 13:05:00,26.31,26.32,26.26,26.29,196053.0,23.8706,23.8797,23.8252,23.8525,196053.0
2018-09-21 13:10:00,26.29,26.37,26.26,26.36,228869.0,23.8525,23.925,23.8252,23.916,228869.0
2018-09-21 13:15:00,26.37,26.37,26.35,26.37,34569.0,23.925,23.925,23.9069,23.925,34569.0
2018-09-21 13:20:00,26.37,26.37,26.35,26.35,57190.0,23.925,23.925,23.9069,23.9069,57190.0
2018-09-21 13:25:00,26.35,26.36,26.32,26.33,47721.0,23.9069,23.916,23.8797,23.8888,47721.0
2018-09-21 13:30:00,26.33,26.36,26.32,26.33,39023.0,23.8888,23.916,23.8797,23.8888,39023.0
2018-09-21 13:35:00,26.33,26.34,26.31,26.33,55432.0,23.8888,23.8978,23.8706,23.8888,55432.0
2018-09-21 13:40:00,26.33,26.33,26.3,26.31,74786.0,23.8888,23.8888,23.8615,23.8706,74786.0
2018-09-21 13:45:00,26.32,26.32,26.27,26.28,87763.0,23.8797,23.8797,23.8343,23.8434,87763.0
2018-09-21 13:50:00,26.28,26.28,26.26,26.27,58526.0,23.8434,23.8434,23.8252,23.8343,58526.0
2018-09-21 13:55:00,26.27,26.28,26.25,26.27,94624.0,23.8343,23.8434,23.8162,23.8343,94624.0
2018-09-21 14:00:00,26.27,26.27,26.25,26.26,46713.0,23.8343,23.8343,23.8162,23.8252,46713.0
2018-09-21 14:05:00,26.26,26.32,26.25,26.3,88166.0,23.8252,23.8797,23.8162,23.8615,88166.0
2018-09-21 14:10:00,26.31,26.32,26.25,26.26,67243.0,23.8706,23.8797,23.8162,23.8252,67243.0
2018-09-21 14:15:00,26.26,26.27,26.25,26.27,62374.0,23.8252,23.8343,23.8162,23.8343,62374.0
2018-09-21 14:20:00,26.27,26.28,26.25,26.26,46438.0,23.8343,23.8434,23.8162,23.8252,46438.0
2018-09-21 14:25:00,26.26,26.29,26.26,26.28,57135.0,23.8252,23.8525,23.8252,23.8434,57135.0
2018-09-21 14:30:00,26.28,26.3,26.27,26.27,40124.0,23.8434,23.8615,23.8343,23.8343,40124.0
2018-09-21 14:35:00,26.27,26.3,26.27,26.3,50971.0,23.8343,23.8615,23.8343,23.8615,50971.0
2018-09-21 14:40:00,26.3,26.3,26.27,26.28,62206.0,23.8615,23.8615,23.8343,23.8434,62206.0
2018-09-21 14:45:00,26.28,26.31,26.27,26.29,91308.0,23.8434,23.8706,23.8343,23.8525,91308.0
2018-09-21 14:50:00,26.29,26.33,26.29,26.3,76067.0,23.8525,23.8888,23.8525,23.8615,76067.0
2018-09-21 14:55:00,26.31,26.32,26.29,26.3,44506.0,23.8706,23.8797,23.8525,23.8615,44506.0
2018-09-21 15:00:00,26.31,26.34,26.3,26.33,57129.0,23.8706,23.8978,23.8615,23.8888,57129.0
2018-09-21 15:05:00,26.34,26.36,26.33,26.35,74588.0,23.8978,23.916,23.8888,23.9069,74588.0
2018-09-21 15:10:00,26.35,26.39,26.34,26.38,104022.0,23.9069,23.9432,23.8978,23.9341,104022.0
2018-09-21 15:15:00,26.37,26.39,26.35,26.39,59262.0,23.925,23.9432,23.9069,23.9432,59262.0
2018-09-21 15:20:00,26.38,26.4,26.38,26.39,64553.0,23.9341,23.9523,23.9341,23.9432,64553.0
2018-09-21 15:25:00,26.39,26.4,26.32,26.35,181035.0,23.9432,23.9523,23.8797,23.9069,181035.0
2018-09-21 15:30:00,26.34,26.35,26.3,26.31,115850.0,23.8978,23.9069,23.8615,23.8706,115850.0
2018-09-21 15:35:00,26.3,26.36,26.29,26.33,144101.0,23.8615,23.916,23.8525,23.8888,144101.0
2018-09-21 15:40:00,26.34,26.38,26.32,26.38,155123.0,23.8978,23.9341,23.8797,23.9341,155123.0
2018-09-21 15:45:00,26.38,26.41,26.37,26.38,192071.0,23.9341,23.9613,23.925,23.9341,192071.0
2018-09-21 15:50:00,26.38,26.49,26.38,26.48,356634.0,23.9341,24.0339,23.9341,24.0248,356634.0
2018-09-21 15:55:00,26.48,26.51,26.47,26.49,788343.0,24.0248,24.0521,24.0158,24.0339,788343.0
2018-09-24 09:30:00,25.12,25.35,24.91,25.23,2314157.0,22.7909,22.9996,22.6004,22.8907,2314157.0
2018-09-24 09:35:00,25.23,25.53,25.22,25.41,871497.0,22.8907,23.1629,22.8817,23.0541,871497.0
2018-09-24 09:40:00,25.4,25.45,25.27,25.38,448068.0,23.045,23.0903,22.927,23.0268,448068.0
2018-09-24 09:45:00,25.39,25.4,25.22,25.24,499023.0,23.0359,23.045,22.8817,22.8998,499023.0
2018-09-24 09:50:00,25.24,25.41,25.22,25.38,411756.0,22.8998,23.0541,22.8817,23.0268,411756.0
2018-09-24 09:55:00,25.39,25.45,25.22,25.25,479160.0,23.0359,23.0903,22.8817,22.9089,479160.0
2018-09-24 10:00:00,25.24,25.42,25.24,25.41,306786.0,22.8998,23.0631,22.8998,23.0541,306786.0
2018-09-24 10:05:00,25.41,25.48,25.34,25.37,284814.0,23.0541,23.1176,22.9905,23.0178,284814.0
2018-09-24 10:10:00,25.36,25.39,25.28,25.3,294879.0,23.0087,23.0359,22.9361,22.9543,294879.0
2018-09-24 10:15:00,25.3,25.3,25.22,25.23,288114.0,22.9543,22.9543,22.8817,22.8907,288114.0
2018-09-24 10:20:00,25.22,25.24,25.15,25.2,424632.0,22.8817,22.8998,22.8182,22.8635,424632.0
2018-09-24 10:25:00,25.2,25.26,25.14,25.2,307819.0,22.8635,22.918,22.8091,22.8635,307819.0
2018-09-24 10:30:00,25.2,25.39,25.15,25.38,304855.0,22.8635,23.0359,22.8182,23.0268,304855.0
2018-09-24 10:35:00,25.39,25.46,25.37,25.4,476918.0,23.0359,23.0994,23.0178,23.045,476918.0
2018-09-24 10:40:00,25.41,25.41,25.31,25.36,193563.0,23.0541,23.0541,22.9633,23.0087,193563.0
2018-09-24 10:45:00,25.36,25.51,25.35,25.42,327635.0,23.0087,23.1448,22.9996,23.0631,327635.0
2018-09-24 10:50:00,25.42,25.45,25.35,25.38,182227.0,23.0631,23.0903,22.9996,23.0268,182227.0
2018-09-24 10:55:00,25.38,25.43,25.38,25.41,148879.0,23.0268,23.0722,23.0268,23.0541,148879.0
2018-09-24 11:00:00,25.41,25.44,25.35,25.35,108965.0,23.0541,23.0813,22.9996,22.9996,108965.0
2018-09-24 11:05:00,25.36,25.36,25.22,25.23,112575.0,23.0087,23.0087,22.8817,22.8907,112575.0
2018-09-24 11:10:00,25.22,25.26,25.16,25.21,233039.0,22.8817,22.918,22.8272,22.8726,233039.0
2018-09-24 11:15:00,25.22,25.27,25.2,25.27,191033.0,22.8817,22.927,22.8635,22.927,191033.0
2018-09-24 11:20:00,25.27,25.35,25.26,25.33,199566.0,22.927,22.9996,22.918,22.9815,199566.0
2018-09-24 11:25:00,25.32,25.36,25.31,25.33,140996.0,22.9724,23.0087,22.9633,22.9815,140996.0
2018-09-24 11:30:00,25.32,25.36,25.31,25.33,101076.0,22.9724,23.0087,22.9633,22.9815,101076.0
2018-09-24 11:35:00,25.34,25.34,25.29,25.3,139773.0,22.9905,22.9905,22.9452,22.9543,139773.0
2018-09-24 11:40:00,25.3,25.31,25.21,25.21,132435.0,22.9543,22.9633,22.8726,22.8726,132435.0
2018-09-24 11:45:00,25.21,25.26,25.21,25.26,145616.0,22.8726,22.918,22.8726,22.918,145616.0
2018-09-24 11:50:00,25.25,25.3,25.25,25.3,96131.0,22.9089,22.9543,22.9089,22.9543,96131.0
2018-09-24 11:55:00,25.29,25.35,25.29,25.3,160467.0,22.9452,22.9996,22.9452,22.9543,160467.0
2018-09-24 12:00:00,25.3,25.31,25.15,25.15,259828.0,22.9543,22.9633,22.8182,22.8182,259828.0
2018-09-24 12:05:00,25.15,25.17,25.07,25.13,293778.0,22.8182,22.8363,22.7456,22.8,293778.0
2018-09-24 12:10:00,25.13,25.15,25.11,25.14,102122.0,22.8,22.8182,22.7819,22.8091,102122.0
2018-09-24 12:15:00,25.14,25.14,25.13,25.14,50322.0,22.8091,22.8091,22.8,22.8091,50322.0
2018-09-24 12:20:00,25.14,25.17,25.11,25.12,150543.0,22.8091,22.8363,22.7819,22.7909,150543.0
2018-09-24 12:25:00,25.11,25.13,25.02,25.03,249894.0,22.7819,22.8,22.7002,22.7093,249894.0
2018-09-24 12:30:00,25.02,25.03,25.0,25.02,338346.0,22.7002,22.7093,22.6821,22.7002,338346.0
2018-09-24 12:35:00,25.02,25.05,25.01,25.03,248808.0,22.7002,22.7274,22.6911,22.7093,248808.0
2018-09-24 12:40:00,25.03,25.04,25.0,25.02,239337.0,22.7093,22.7184,22.6821,22.7002,239337.0
2018-09-24 12:45:00,25.02,25.02,24.93,24.94,1385923.0,22.7002,22.7002,22.6186,22.6276,1385923.0
2018-09-24 12:50:00,24.94,24.94,24.75,24.76,724510.0,22.6276,22.6276,22.4552,22.4643,724510.0
2018-09-24 12:55:00,24.75,24.82,24.7,24.77,537362.0,22.4552,22.5188,22.4099,22.4734,537362.0
2018-09-24 13:00:00,24.77,24.78,24.68,24.7,456986.0,22.4734,22.4825,22.3917,22.4099,456986.0
2018-09-24 13:05:00,24.69,24.73,24.65,24.66,528580.0,22.4008,22.4371,22.3645,22.3736,528580.0
2018-09-24 13:10:00,24.66,24.67,24.58,24.65,873010.0,22.3736,22.3827,22.301,22.3645,873010.0
2018-09-24 13:15:00,24.65,24.84,24.64,24.83,305435.0,22.3645,22.5369,22.3554,22.5278,305435.0
2018-09-24 13:20:00,24.83,24.87,24.74,24.77,297840.0,22.5278,22.5641,22.4462,22.4734,297840.0
2018-09-24 13:25:00,24.77,24.78,24.7,24.74,215371.0,22.4734,22.4825,22.4099,22.4462,215371.0
2018-09-24 13:30:00,24.74,24.79,24.73,24.77,98091.0,22.4462,22.4915,22.4371,22.4734,98091.0
2018-09-24 13:35:00,24.77,24.83,24.75,24.83,116203.0,22.4734,22.5278,22.4552,22.5278,116203.0
2018-09-24 13:40:00,24.83,24.87,24.81,24.85,165459.0,22.5278,22.5641,22.5097,22.546,165459.0
2018-09-24 13:45:00,24.85,24.86,24.78,24.79,106927.0,22.546,22.555,22.4825,22.4915,106927.0
2018-09-24 13:50:00,24.78,24.8,24.76,24.79,122219.0,22.4825,22.5006,22.4643,22.4915,122219.0
2018-09-24 13:55:00,24.79,24.87,24.78,24.85,153031.0,22.4915,22.5641,22.4825,22.546,153031.0
2018-09-24 14:00:00,24.85,24.88,24.8,24.83,141244.0,22.546,22.5732,22.5006,22.5278,141244.0
2018-09-24 14:05:00,24.83,24.85,24.76,24.77,191235.0,22.5278,22.546,22.4643,22.4734,191235.0
2018-09-24 14:10:00,24.77,24.77,24.73,24.73,202471.0,22.4734,22.4734,22.4371,22.4371,202471.0
2018-09-24 14:15:00,24.73,24.74,24.67,24.67,332686.0,22.4371,22.4462,22.3827,22.3827,332686.0
2018-09-24 14:20:00,24.68,24.68,24.61,24.62,332451.0,22.3917,22.3917,22.3282,22.3373,332451.0
2018-09-24 14:25:00,24.62,24.68,24.6,24.68,259795.0,22.3373,22.3917,22.3192,22.3917,259795.0
2018-09-24 14:30:00,24.68,24.68,24.62,24.63,241268.0,22.3917,22.3917,22.3373,22.3464,241268.0
2018-09-24 14:35:00,24.63,24.68,24.61,24.68,371616.0,22.3464,22.3917,22.3282,22.3917,371616.0
2018-09-24 14:40:00,24.68,24.69,24.66,24.66,229373.0,22.3917,22.4008,22.3736,22.3736,229373.0
2018-09-24 14:45:00,24.67,24.67,24.64,24.64,118131.0,22.3827,22.3827,22.3554,22.3554,118131.0
2018-09-24 14:50:00,24.64,24.65,24.63,24.65,223625.0,22.3554,22.3645,22.3464,22.3645,223625.0
2018-09-24 14:55:00,24.65,24.65,24.58,24.58,293410.0,22.3645,22.3645,22.301,22.301,293410.0
2018-09-24 15:00:00,24.58,24.59,24.49,24.51,1178160.0,22.301,22.3101,22.2194,22.2375,1178160.0
2018-09-24 15:05:00,24.52,24.61,24.51,24.51,375237.0,22.2466,22.3282,22.2375,22.2375,375237.0
2018-09-24 15:10:00,24.51,24.52,24.46,24.46,509297.0,22.2375,22.2466,22.1921,22.1921,509297.0
2018-09-24 15:15:00,24.46,24.48,24.4,24.41,678866.0,22.1921,22.2103,22.1377,22.1468,678866.0
2018-09-24 15:20:00,24.41,24.47,24.38,24.47,558765.0,22.1468,22.2012,22.1196,22.2012,558765.0
2018-09-24 15:25:00,24.46,24.47,24.41,24.42,287901.0,22.1921,22.2012,22.1468,22.1558,287901.0
2018-09-24 15:30:00,24.42,24.49,24.41,24.46,451875.0,22.1558,22.2194,22.1468,22.1921,451875.0
2018-09-24 15:35:00,24.46,24.49,24.43,24.48,557550.0,22.1921,22.2194,22.1649,22.2103,557550.0
2018-09-24 15:40:00,24.48,24.48,24.43,24.44,510202.0,22.2103,22.2103,22.1649,22.174,510202.0
2018-09-24 15:45:00,24.43,24.48,24.4,24.47,915472.0,22.1649,22.2103,22.1377,22.2012,915472.0
2018-09-24 15:50:00,24.46,24.54,24.46,24.54,1137090.0,22.1921,22.2647,22.1921,22.2647,1137090.0
2018-09-24 15:55:00,24.54,24.59,24.49,24.51,1925396.0,22.2647,22.3101,22.2194,22.2375,1925396.0
2018-09-25 09:30:00,24.8,24.84,24.54,24.68,1294658.0,22.5006,22.5369,22.2647,22.3917,1294658.0
2018-09-25 09:35:00,24.68,24.8,24.64,24.8,498969.0,22.3917,22.5006,22.3554,22.5006,498969.0
2018-09-25 09:40:00,24.79,24.8,24.7,24.8,335178.0,22.4915,22.5006,22.4099,22.5006,335178.0
2018-09-25 09:45:00,24.79,24.79,24.59,24.63,543794.0,22.4915,22.4915,22.3101,22.3464,543794.0
2018-09-25 09:50:00,24.63,24.67,24.59,24.6,405776.0,22.3464,22.3827,22.3101,22.3192,405776.0
2018-09-25 09:55:00,24.6,24.66,24.53,24.59,423873.0,22.3192,22.3736,22.2556,22.3101,423873.0
2018-09-25 10:00:00,24.59,24.65,24.56,24.61,225543.0,22.3101,22.3645,22.2829,22.3282,225543.0
2018-09-25 10:05:00,24.62,24.64,24.53,24.54,275978.0,22.3373,22.3554,22.2556,22.2647,275978.0
2018-09-25 10:10:00,24.54,24.62,24.5,24.62,263074.0,22.2647,22.3373,22.2284,22.3373,263074.0
2018-09-25 10:15:00,24.61,24.62,24.59,24.61,244572.0,22.3282,22.3373,22.3101,22.3282,244572.0
2018-09-25 10:20:00,24.61,24.62,24.44,24.46,578044.0,22.3282,22.3373,22.174,22.1921,578044.0
2018-09-25 10:25:00,24.45,24.48,24.43,24.45,260209.0,22.1831,22.2103,22.1649,22.1831,260209.0
2018-09-25 10:30:00,24.46,24.51,24.4,24.48,316752.0,22.1921,22.2375,22.1377,22.2103,316752.0
2018-09-25 10:35:00,24.49,24.51,24.46,24.49,178080.0,22.2194,22.2375,22.1921,22.2194,178080.0
2018-09-25 10:40:00,24.5,24.52,24.48,24.51,303528.0,22.2284,22.2466,22.2103,22.2375,303528.0
2018-09-25 10:45:00,24.51,24.58,24.48,24.57,301656.0,22.2375,22.301,22.2103,22.2919,301656.0
2018-09-25 10:50:00,24.57,24.62,24.55,24.58,277724.0,22.2919,22.3373,22.2738,22.301,277724.0
2018-09-25 10:55:00,24.58,24.71,24.58,24.64,498559.0,22.301,22.419,22.301,22.3554,498559.0
2018-09-25 11:00:00,24.64,24.72,24.62,24.69,348374.0,22.3554,22.428,22.3373,22.4008,348374.0
2018-09-25 11:05:00,24.7,24.79,24.69,24.77,450733.0,22.4099,22.4915,22.4008,22.4734,450733.0
2018-09-25 11:10:00,24.77,24.78,24.7,24.73,237317.0,22.4734,22.4825,22.4099,22.4371,237317.0
2018-09-25 11:15:00,24.73,24.75,24.68,24.69,155342.0,22.4371,22.4552,22.3917,22.4008,155342.0
2018-09-25 11:20:00,24.69,24.72,24.66,24.68,103784.0,22.4008,22.428,22.3736,22.3917,103784.0
2018-09-25 11:25:00,24.68,24.73,24.64,24.67,235653.0,22.3917,22.4371,22.3554,22.3827,235653.0
2018-09-25 11:30:00,24.67,24.71,24.66,24.71,113771.0,22.3827,22.419,22.3736,22.419,113771.0
2018-09-25 11:35:00,24.7,24.71,24.64,24.64,109934.0,22.4099,22.419,22.3554,22.3554,109934.0
2018-09-25 11:40:00,24.64,24.64,24.57,24.58,161927.0,22.3554,22.3554,22.2919,22.301,161927.0
2018-09-25 11:45:00,24.57,24.6,24.52,24.53,348594.0,22.2919,22.3192,22.2466,22.2556,348594.0
2018-09-25 11:50:00,24.53,24.54,24.5,24.52,126084.0,22.2556,22.2647,22.2284,22.2466,126084.0
2018-09-25 11:55:00,24.52,24.55,24.48,24.55,211987.0,22.2466,22.2738,22.2103,22.2738,211987.0
2018-09-25 12:00:00,24.55,24.58,24.54,24.57,117725.0,22.2738,22.301,22.2647,22.2919,117725.0
2018-09-25 12:05:00,24.56,24.59,24.54,24.56,92409.0,22.2829,22.3101,22.2647,22.2829,92409.0
2018-09-25 12:10:00,24.57,24.57,24.53,24.54,59995.0,22.2919,22.2919,22.2556,22.2647,59995.0
2018-09-25 12:15:00,24.54,24.55,24.51,24.55,87588.0,22.2647,22.2738,22.2375,22.2738,87588.0
2018-09-25 12:20:00,24.55,24.58,24.53,24.55,241902.0,22.2738,22.301,22.2556,22.2738,241902.0
2018-09-25 12:25:00,24.55,24.56,24.46,24.48,122849.0,22.2738,22.2829,22.1921,22.2103,122849.0
2018-09-25 12:30:00,24.48,24.49,24.42,24.44,120434.0,22.2103,22.2194,22.1558,22.174,120434.0
2018-09-25 12:35:00,24.45,24.45,24.41,24.43,62427.0,22.1831,22.1831,22.1468,22.1649,62427.0
2018-09-25 12:40:00,24.43,24.45,24.42,24.43,112100.0,22.1649,22.1831,22.1558,22.1649,112100.0
2018-09-25 12:45:00,24.43,24.44,24.41,24.41,100745.0,22.1649,22.174,22.1468,22.1468,100745.0
2018-09-25 12:50:00,24.42,24.46,24.41,24.45,98052.0,22.1558,22.1921,22.1468,22.1831,98052.0
2018-09-25 12:55:00,24.44,24.45,24.43,24.45,66098.0,22.174,22.1831,22.1649,22.1831,66098.0
2018-09-25 13:00:00,24.45,24.5,24.44,24.48,148518.0,22.1831,22.2284,22.174,22.2103,148518.0
2018-09-25 13:05:00,24.48,24.55,24.48,24.53,105152.0,22.2103,22.2738,22.2103,22.2556,105152.0
2018-09-25 13:10:00,24.54,24.54,24.48,24.51,238350.0,22.2647,22.2647,22.2103,22.2375,238350.0
2018-09-25 13:15:00,24.51,24.52,24.47,24.48,61862.0,22.2375,22.2466,22.2012,22.2103,61862.0
2018-09-25 13:20:00,24.48,24.49,24.45,24.48,76742.0,22.2103,22.2194,22.1831,22.2103,76742.0
2018-09-25 13:25:00,24.48,24.5,24.46,24.47,73031.0,22.2103,22.2284,22.1921,22.2012,73031.0
2018-09-25 13:30:00,24.48,24.48,24.45,24.46,71656.0,22.2103,22.2103,22.1831,22.1921,71656.0
2018-09-25 13:35:00,24.46,24.51,24.46,24.51,70975.0,22.1921,22.2375,22.1921,22.2375,70975.0
2018-09-25 13:40:00,24.5,24.51,24.44,24.44,108785.0,22.2284,22.2375,22.174,22.174,108785.0
2018-09-25 13:45:00,24.44,24.48,24.43,24.46,155367.0,22.174,22.2103,22.1649,22.1921,155367.0
2018-09-25 13:50:00,24.46,24.48,24.44,24.44,72546.0,22.1921,22.2103,22.174,22.174,72546.0
2018-09-25 13:55:00,24.44,24.45,24.43,24.45,51758.0,22.174,22.1831,22.1649,22.1831,51758.0
2018-09-25 14:00:00,24.44,24.45,24.43,24.43,84520.0,22.174,22.1831,22.1649,22.1649,84520.0
2018-09-25 14:05:00,24.43,24.46,24.42,24.46,109176.0,22.1649,22.1921,22.1558,22.1921,109176.0
2018-09-25 14:10:00,24.45,24.56,24.45,24.54,213768.0,22.1831,22.2829,22.1831,22.2647,213768.0
2018-09-25 14:15:00,24.53,24.56,24.52,24.54,198672.0,22.2556,22.2829,22.2466,22.2647,198672.0
2018-09-25 14:20:00,24.55,24.59,24.54,24.58,200244.0,22.2738,22.3101,22.2647,22.301,200244.0
2018-09-25 14:25:00,24.58,24.6,24.57,24.6,151747.0,22.301,22.3192,22.2919,22.3192,151747.0
2018-09-25 14:30:00,24.59,24.6,24.58,24.58,137027.0,22.3101,22.3192,22.301,22.301,137027.0
2018-09-25 14:35:00,24.59,24.6,24.56,24.57,179545.0,22.3101,22.3192,22.2829,22.2919,179545.0
2018-09-25 14:40:00,24.57,24.58,24.54,24.54,151053.0,22.2919,22.301,22.2647,22.2647,151053.0
2018-09-25 14:45:00,24.55,24.58,24.54,24.57,150384.0,22.2738,22.301,22.2647,22.2919,150384.0
2018-09-25 14:50:00,24.58,24.6,24.57,24.6,117091.0,22.301,22.3192,22.2919,22.3192,117091.0
2018-09-25 14:55:00,24.6,24.61,24.57,24.58,162700.0,22.3192,22.3282,22.2919,22.301,162700.0
2018-09-25 15:00:00,24.58,24.58,24.55,24.57,66299.0,22.301,22.301,22.2738,22.2919,66299.0
2018-09-25 15:05:00,24.57,24.6,24.55,24.59,122757.0,22.2919,22.3192,22.2738,22.3101,122757.0
2018-09-25 15:10:00,24.6,24.61,24.58,24.61,122269.0,22.3192,22.3282,22.301,22.3282,122269.0
2018-09-25 15:15:00,24.61,24.62,24.58,24.61,313843.0,22.3282,22.3373,22.301,22.3282,313843.0
2018-09-25 15:20:00,24.6,24.61,24.57,24.58,154434.0,22.3192,22.3282,22.2919,22.301,154434.0
2018-09-25 15:25:00,24.57,24.59,24.57,24.58,92753.0,22.2919,22.3101,22.2919,22.301,92753.0
2018-09-25 15:30:00,24.58,24.61,24.57,24.61,164956.0,22.301,22.3282,22.2919,22.3282,164956.0
2018-09-25 15:35:00,24.61,24.61,24.59,24.59,102059.0,22.3282,22.3282,22.3101,22.3101,102059.0
2018-09-25 15:40:00,24.59,24.63,24.59,24.63,213778.0,22.3101,22.3464,22.3101,22.3464,213778.0
2018-09-25 15:45:00,24.62,24.63,24.56,24.56,993049.0,22.3373,22.3464,22.2829,22.2829,993049.0
2018-09-25 15:50:00,24.56,24.57,24.52,24.52,496050.0,22.2829,22.2919,22.2466,22.2466,496050.0
2018-09-25 15:55:00,24.52,24.55,24.52,24.54,605965.0,22.2466,22.2738,22.2466,22.2647,605965.0
2018-09-26 09:30:00,24.74,24.95,24.66,24.93,1164442.0,22.4462,22.6367,22.3736,22.6186,1164442.0
2018-09-26 09:35:00,24.94,25.36,24.89,25.32,1081625.0,22.6276,23.0087,22.5823,22.9724,1081625.0
2018-09-26 09:40:00,25.32,25.63,25.3,25.58,1265128.0,22.9724,23.2537,22.9543,23.2083,1265128.0
2018-09-26 09:45:00,25.58,25.86,25.55,25.71,1359404.0,23.2083,23.4623,23.1811,23.3262,1359404.0
2018-09-26 09:50:00,25.7,25.75,25.56,25.64,1122967.0,23.3172,23.3625,23.1901,23.2627,1122967.0
2018-09-26 09:55:00,25.64,25.68,25.43,25.45,1134358.0,23.2627,23.299,23.0722,23.0903,1134358.0
2018-09-26 10:00:00,25.43,25.57,25.38,25.57,699024.0,23.0722,23.1992,23.0268,23.1992,699024.0
2018-09-26 10:05:00,25.57,25.57,25.39,25.54,502880.0,23.1992,23.1992,23.0359,23.172,502880.0
2018-09-26 10:10:00,25.54,25.61,25.47,25.55,590544.0,23.172,23.2355,23.1085,23.1811,590544.0
2018-09-26 10:15:00,25.55,25.66,25.54,25.64,462818.0,23.1811,23.2809,23.172,23.2627,462818.0
2018-09-26 10:20:00,25.64,25.66,25.55,25.56,242503.0,23.2627,23.2809,23.1811,23.1901,242503.0
2018-09-26 10:25:00,25.56,25.6,25.49,25.59,292263.0,23.1901,23.2264,23.1266,23.2174,292263.0
2018-09-26 10:30:00,25.59,25.62,25.52,25.54,264035.0,23.2174,23.2446,23.1539,23.172,264035.0
2018-09-26 10:35:00,25.54,25.56,25.46,25.51,175683.0,23.172,23.1901,23.0994,23.1448,175683.0
2018-09-26 10:40:00,25.51,25.54,25.49,25.54,246357.0,23.1448,23.172,23.1266,23.172,246357.0
2018-09-26 10:45:00,25.55,25.55,25.49,25.5,297968.0,23.1811,23.1811,23.1266,23.1357,297968.0
2018-09-26 10:50:00,25.51,25.57,25.47,25.52,331461.0,23.1448,23.1992,23.1085,23.1539,331461.0
2018-09-26 10:55:00,25.52,25.58,25.48,25.51,261912.0,23.1539,23.2083,23.1176,23.1448,261912.0
2018-09-26 11:00:00,25.51,25.58,25.49,25.55,253591.0,23.1448,23.2083,23.1266,23.1811,253591.0
2018-09-26 11:05:00,25.55,25.65,25.55,25.62,371987.0,23.1811,23.2718,23.1811,23.2446,371987.0
2018-09-26 11:10:00,25.62,25.67,25.6,25.67,297595.0,23.2446,23.2899,23.2264,23.2899,297595.0
2018-09-26 11:15:00,25.68,25.77,25.65,25.68,420180.0,23.299,23.3807,23.2718,23.299,420180.0
2018-09-26 11:20:00,25.69,25.74,25.67,25.7,266364.0,23.3081,23.3535,23.2899,23.3172,266364.0
2018-09-26 11:25:00,25.7,25.83,25.7,25.8,641062.0,23.3172,23.4351,23.3172,23.4079,641062.0
2018-09-26 11:30:00,25.79,25.81,25.7,25.73,264727.0,23.3988,23.417,23.3172,23.3444,264727.0
2018-09-26 11:35:00,25.74,25.75,25.7,25.71,169136.0,23.3535,23.3625,23.3172,23.3262,169136.0
2018-09-26 11:40:00,25.71,25.75,25.7,25.73,118167.0,23.3262,23.3625,23.3172,23.3444,118167.0
2018-09-26 11:45:00,25.73,25.74,25.65,25.68,210035.0,23.3444,23.3535,23.2718,23.299,210035.0
2018-09-26 11:50:00,25.68,25.77,25.65,25.76,334253.0,23.299,23.3807,23.2718,23.3716,334253.0
2018-09-26 11:55:00,25.76,25.77,25.71,25.73,209007.0,23.3716,23.3807,23.3262,23.3444,209007.0
2018-09-26 12:00:00,25.73,25.78,25.71,25.77,398931.0,23.3444,23.3897,23.3262,23.3807,398931.0
2018-09-26 12:05:00,25.76,25.81,25.72,25.73,178028.0,23.3716,23.417,23.3353,23.3444,178028.0
2018-09-26 12:10:00,25.72,25.8,25.71,25.78,282396.0,23.3353,23.4079,23.3262,23.3897,282396.0
2018-09-26 12:15:00,25.78,25.79,25.74,25.75,91317.0,23.3897,23.3988,23.3535,23.3625,91317.0
2018-09-26 12:20:00,25.75,25.79,25.71,25.71,170516.0,23.3625,23.3988,23.3262,23.3262,170516.0
2018-09-26 12:25:00,25.71,25.8,25.71,25.79,264914.0,23.3262,23.4079,23.3262,23.3988,264914.0
2018-09-26 12:30:00,25.79,25.83,25.78,25.8,229612.0,23.3988,23.4351,23.3897,23.4079,229612.0
2018-09-26 12:35:00,25.8,25.8,25.72,25.75,277766.0,23.4079,23.4079,23.3353,23.3625,277766.0
2018-09-26 12:40:00,25.75,25.78,25.74,25.77,131956.0,23.3625,23.3897,23.3535,23.3807,131956.0
2018-09-26 12:45:00,25.76,25.78,25.72,25.73,439232.0,23.3716,23.3897,23.3353,23.3444,439232.0
2018-09-26 12:50:00,25.72,25.73,25.68,25.7,272069.0,23.3353,23.3444,23.299,23.3172,272069.0
2018-09-26 12:55:00,25.7,25.72,25.65,25.67,113015.0,23.3172,23.3353,23.2718,23.2899,113015.0
2018-09-26 13:00:00,25.67,25.67,25.59,25.61,248765.0,23.2899,23.2899,23.2174,23.2355,248765.0
2018-09-26 13:05:00,25.62,25.62,25.52,25.52,141912.0,23.2446,23.2446,23.1539,23.1539,141912.0
2018-09-26 13:10:00,25.51,25.54,25.5,25.51,89933.0,23.1448,23.172,23.1357,23.1448,89933.0
2018-09-26 13:15:00,25.51,25.57,25.51,25.55,171119.0,23.1448,23.1992,23.1448,23.1811,171119.0
2018-09-26 13:20:00,25.55,25.56,25.51,25.51,66693.0,23.1811,23.1901,23.1448,23.1448,66693.0
2018-09-26 13:25:00,25.51,25.52,25.5,25.51,122023.0,23.1448,23.1539,23.1357,23.1448,122023.0
2018-09-26 13:30:00,25.51,25.55,25.5,25.54,299685.0,23.1448,23.1811,23.1357,23.172,299685.0
2018-09-26 13:35:00,25.54,25.54,25.49,25.5,252950.0,23.172,23.172,23.1266,23.1357,252950.0
2018-09-26 13:40:00,25.49,25.5,25.49,25.5,493933.0,23.1266,23.1357,23.1266,23.1357,493933.0
2018-09-26 13:45:00,25.49,25.5,25.43,25.44,463376.0,23.1266,23.1357,23.0722,23.0813,463376.0
2018-09-26 13:50:00,25.45,25.45,25.37,25.38,331955.0,23.0903,23.0903,23.0178,23.0268,331955.0
2018-09-26 13:55:00,25.38,25.4,25.35,25.36,174442.0,23.0268,23.045,22.9996,23.0087,174442.0
2018-09-26 14:00:00,25.36,25.65,25.35,25.58,262660.0,23.0087,23.2718,22.9996,23.2083,262660.0
2018-09-26 14:05:00,25.59,25.61,25.49,25.49,189243.0,23.2174,23.2355,23.1266,23.1266,189243.0
2018-09-26 14:10:00,25.49,25.56,25.48,25.49,212523.0,23.1266,23.1901,23.1176,23.1266,212523.0
2018-09-26 14:15:00,25.5,25.58,25.49,25.51,214227.0,23.1357,23.2083,23.1266,23.1448,214227.0
2018-09-26 14:20:00,25.52,25.52,25.45,25.46,202237.0,23.1539,23.1539,23.0903,23.0994,202237.0
2018-09-26 14:25:00,25.47,25.48,25.36,25.38,385336.0,23.1085,23.1176,23.0087,23.0268,385336.0
2018-09-26 14:30:00,25.39,25.41,25.34,25.35,324798.0,23.0359,23.0541,22.9905,22.9996,324798.0
2018-09-26 14:35:00,25.35,25.35,25.3,25.33,369909.0,22.9996,22.9996,22.9543,22.9815,369909.0
2018-09-26 14:40:00,25.34,25.34,25.29,25.3,261016.0,22.9905,22.9905,22.9452,22.9543,261016.0
2018-09-26 14:45:00,25.29,25.31,25.25,25.3,316224.0,22.9452,22.9633,22.9089,22.9543,316224.0
2018-09-26 14:50:00,25.29,25.31,25.29,25.31,200361.0,22.9452,22.9633,22.9452,22.9633,200361.0
2018-09-26 14:55:00,25.31,25.32,25.28,25.32,287067.0,22.9633,22.9724,22.9361,22.9724,287067.0
2018-09-26 15:00:00,25.32,25.32,25.3,25.31,146889.0,22.9724,22.9724,22.9543,22.9633,146889.0
2018-09-26 15:05:00,25.31,25.35,25.3,25.35,200019.0,22.9633,22.9996,22.9543,22.9996,200019.0
2018-09-26 15:10:00,25.34,25.39,25.34,25.35,194906.0,22.9905,23.0359,22.9905,22.9996,194906.0
2018-09-26 15:15:00,25.35,25.36,25.34,25.34,88308.0,22.9996,23.0087,22.9905,22.9905,88308.0
2018-09-26 15:20:00,25.34,25.39,25.33,25.39,179002.0,22.9905,23.0359,22.9815,23.0359,179002.0
2018-09-26 15:25:00,25.39,25.39,25.32,25.32,136501.0,23.0359,23.0359,22.9724,22.9724,136501.0
2018-09-26 15:30:00,25.33,25.34,25.3,25.31,226630.0,22.9815,22.9905,22.9543,22.9633,226630.0
2018-09-26 15:35:00,25.32,25.32,25.26,25.28,300147.0,22.9724,22.9724,22.918,22.9361,300147.0
2018-09-26 15:40:00,25.28,25.3,25.25,25.27,258060.0,22.9361,22.9543,22.9089,22.927,258060.0
2018-09-26 15:45:00,25.27,25.28,25.19,25.21,478393.0,22.927,22.9361,22.8545,22.8726,478393.0
2018-09-26 15:50:00,25.2,25.25,25.19,25.23,609428.0,22.8635,22.9089,22.8545,22.8907,609428.0
2018-09-26 15:55:00,25.23,25.24,25.18,25.19,1124640.0,22.8907,22.8998,22.8454,22.8545,1124640.0
2018-09-27 09:30:00,25.36,25.85,25.35,25.83,1073264.0,23.0087,23.4533,22.9996,23.4351,1073264.0
2018-09-27 09:35:00,25.84,25.86,25.42,25.54,542506.0,23.4442,23.4623,23.0631,23.172,542506.0
2018-09-27 09:40:00,25.54,25.62,25.44,25.5,297668.0,23.172,23.2446,23.0813,23.1357,297668.0
2018-09-27 09:45:00,25.5,25.52,25.36,25.37,276348.0,23.1357,23.1539,23.0087,23.0178,276348.0
2018-09-27 09:50:00,25.38,25.39,25.3,25.31,292885.0,23.0268,23.0359,22.9543,22.9633,292885.0
2018-09-27 09:55:00,25.31,25.38,25.28,25.3,223406.0,22.9633,23.0268,22.9361,22.9543,223406.0
2018-09-27 10:00:00,25.31,25.48,25.3,25.46,210889.0,22.9633,23.1176,22.9543,23.0994,210889.0
2018-09-27 10:05:00,25.47,25.52,25.44,25.52,177795.0,23.1085,23.1539,23.0813,23.1539,177795.0
2018-09-27 10:10:00,25.51,25.55,25.48,25.5,182904.0,23.1448,23.1811,23.1176,23.1357,182904.0
2018-09-27 10:15:00,25.5,25.61,25.46,25.61,197828.0,23.1357,23.2355,23.0994,23.2355,197828.0
2018-09-27 10:20:00,25.61,25.7,25.6,25.66,200197.0,23.2355,23.3172,23.2264,23.2809,200197.0
2018-09-27 10:25:00,25.66,25.74,25.65,25.66,161967.0,23.2809,23.3535,23.2718,23.2809,161967.0
2018-09-27 10:30:00,25.65,25.7,25.65,25.7,125681.0,23.2718,23.3172,23.2718,23.3172,125681.0
2018-09-27 10:35:00,25.7,25.78,25.68,25.77,224480.0,23.3172,23.3897,23.299,23.3807,224480.0
2018-09-27 10:40:00,25.78,25.89,25.77,25.84,401764.0,23.3897,23.4895,23.3807,23.4442,401764.0
2018-09-27 10:45:00,25.85,25.86,25.81,25.82,531268.0,23.4533,23.4623,23.417,23.426,531268.0
2018-09-27 10:50:00,25.81,25.82,25.73,25.73,178707.0,23.417,23.426,23.3444,23.3444,178707.0
2018-09-27 10:55:00,25.73,25.79,25.72,25.75,156142.0,23.3444,23.3988,23.3353,23.3625,156142.0
2018-09-27 11:00:00,25.75,25.79,25.74,25.79,111516.0,23.3625,23.3988,23.3535,23.3988,111516.0
2018-09-27 11:05:00,25.78,25.79,25.74,25.79,92003.0,23.3897,23.3988,23.3535,23.3988,92003.0
2018-09-27 11:10:00,25.79,25.8,25.68,25.7,159970.0,23.3988,23.4079,23.299,23.3172,159970.0
2018-09-27 11:15:00,25.7,25.7,25.63,25.63,178696.0,23.3172,23.3172,23.2537,23.2537,178696.0
2018-09-27 11:20:00,25.64,25.71,25.63,25.69,95645.0,23.2627,23.3262,23.2537,23.3081,95645.0
2018-09-27 11:25:00,25.69,25.7,25.59,25.64,174696.0,23.3081,23.3172,23.2174,23.2627,174696.0
2018-09-27 11:30:00,25.65,25.65,25.64,25.65,55900.0,23.2718,23.2718,23.2627,23.2718,55900.0
2018-09-27 11:35:00,25.65,25.65,25.63,25.64,56624.0,23.2718,23.2718,23.2537,23.2627,56624.0
2018-09-27 11:40:00,25.64,25.73,25.63,25.73,219888.0,23.2627,23.3444,23.2537,23.3444,219888.0
2018-09-27 11:45:00,25.73,25.75,25.7,25.71,138165.0,23.3444,23.3625,23.3172,23.3262,138165.0
2018-09-27 11:50:00,25.7,25.72,25.67,25.69,59852.0,23.3172,23.3353,23.2899,23.3081,59852.0
2018-09-27 11:55:00,25.69,25.7,25.67,25.69,73916.0,23.3081,23.3172,23.2899,23.3081,73916.0
2018-09-27 12:00:00,25.68,25.7,25.65,25.67,51488.0,23.299,23.3172,23.2718,23.2899,51488.0
2018-09-27 12:05:00,25.66,25.72,25.66,25.71,81271.0,23.2809,23.3353,23.2809,23.3262,81271.0
2018-09-27 12:10:00,25.72,25.72,25.67,25.68,46352.0,23.3353,23.3353,23.2899,23.299,46352.0
2018-09-27 12:15:00,25.67,25.71,25.67,25.71,72204.0,23.2899,23.3262,23.2899,23.3262,72204.0
2018-09-27 12:20:00,25.7,25.74,25.7,25.74,77701.0,23.3172,23.3535,23.3172,23.3535,77701.0
2018-09-27 12:25:00,25.74,25.75,25.73,25.73,58951.0,23.3535,23.3625,23.3444,23.3444,58951.0
2018-09-27 12:30:00,25.74,25.74,25.7,25.71,90930.0,23.3535,23.3535,23.3172,23.3262,90930.0
2018-09-27 12:35:00,25.71,25.71,25.67,25.7,55731.0,23.3262,23.3262,23.2899,23.3172,55731.0
2018-09-27 12:40:00,25.7,25.71,25.66,25.68,141192.0,23.3172,23.3262,23.2809,23.299,141192.0
2018-09-27 12:45:00,25.67,25.68,25.64,25.64,107569.0,23.2899,23.299,23.2627,23.2627,107569.0
2018-09-27 12:50:00,25.64,25.68,25.64,25.66,91899.0,23.2627,23.299,23.2627,23.2809,91899.0
2018-09-27 12:55:00,25.67,25.67,25.64,25.65,37276.0,23.2899,23.2899,23.2627,23.2718,37276.0
2018-09-27 13:00:00,25.64,25.65,25.6,25.61,95421.0,23.2627,23.2718,23.2264,23.2355,95421.0
2018-09-27 13:05:00,25.61,25.62,25.6,25.6,35695.0,23.2355,23.2446,23.2264,23.2264,35695.0
2018-09-27 13:10:00,25.6,25.61,25.58,25.58,87298.0,23.2264,23.2355,23.2083,23.2083,87298.0
2018-09-27 13:15:00,25.58,25.59,25.56,25.57,94341.0,23.2083,23.2174,23.1901,23.1992,94341.0
2018-09-27 13:20:00,25.57,25.58,25.53,25.54,89713.0,23.1992,23.2083,23.1629,23.172,89713.0
2018-09-27 13:25:00,25.54,25.55,25.51,25.51,158268.0,23.172,23.1811,23.1448,23.1448,158268.0
2018-09-27 13:30:00,25.51,25.52,25.5,25.51,62076.0,23.1448,23.1539,23.1357,23.1448,62076.0
2018-09-27 13:35:00,25.51,25.52,25.51,25.52,63554.0,23.1448,23.1539,23.1448,23.1539,63554.0
2018-09-27 13:40:00,25.51,25.52,25.49,25.49,137699.0,23.1448,23.1539,23.1266,23.1266,137699.0
2018-09-27 13:45:00,25.5,25.5,25.49,25.5,13773.0,23.1357,23.1357,23.1266,23.1357,13773.0
2018-09-27 13:50:00,25.49,25.5,25.49,25.49,39922.0,23.1266,23.1357,23.1266,23.1266,39922.0
2018-09-27 13:55:00,25.5,25.51,25.44,25.45,166184.0,23.1357,23.1448,23.0813,23.0903,166184.0
2018-09-27 14:00:00,25.45,25.46,25.43,25.46,118766.0,23.0903,23.0994,23.0722,23.0994,118766.0
2018-09-27 14:05:00,25.46,25.46,25.38,25.39,205698.0,23.0994,23.0994,23.0268,23.0359,205698.0
2018-09-27 14:10:00,25.4,25.4,25.32,25.33,244012.0,23.045,23.045,22.9724,22.9815,244012.0
2018-09-27 14:15:00,25.34,25.34,25.3,25.32,126746.0,22.9905,22.9905,22.9543,22.9724,126746.0
2018-09-27 14:20:00,25.32,25.39,25.31,25.38,66592.0,22.9724,23.0359,22.9633,23.0268,66592.0
2018-09-27 14:25:00,25.39,25.42,25.37,25.42,103060.0,23.0359,23.0631,23.0178,23.0631,103060.0
2018-09-27 14:30:00,25.41,25.43,25.4,25.42,152603.0,23.0541,23.0722,23.045,23.0631,152603.0
2018-09-27 14:35:00,25.42,25.43,25.41,25.43,93256.0,23.0631,23.0722,23.0541,23.0722,93256.0
2018-09-27 14:40:00,25.43,25.44,25.42,25.42,60316.0,23.0722,23.0813,23.0631,23.0631,60316.0
2018-09-27 14:45:00,25.43,25.44,25.42,25.44,62471.0,23.0722,23.0813,23.0631,23.0813,62471.0
2018-09-27 14:50:00,25.44,25.44,25.43,25.43,25154.0,23.0813,23.0813,23.0722,23.0722,25154.0
2018-09-27 14:55:00,25.44,25.46,25.43,25.45,108182.0,23.0813,23.0994,23.0722,23.0903,108182.0
2018-09-27 15:00:00,25.45,25.5,25.45,25.49,73789.0,23.0903,23.1357,23.0903,23.1266,73789.0
2018-09-27 15:05:00,25.49,25.51,25.48,25.5,105753.0,23.1266,23.1448,23.1176,23.1357,105753.0
2018-09-27 15:10:00,25.5,25.53,25.49,25.52,133838.0,23.1357,23.1629,23.1266,23.1539,133838.0
2018-09-27 15:15:00,25.52,25.56,25.52,25.55,54401.0,23.1539,23.1901,23.1539,23.1811,54401.0
2018-09-27 15:20:00,25.55,25.56,25.5,25.5,153372.0,23.1811,23.1901,23.1357,23.1357,153372.0
2018-09-27 15:25:00,25.51,25.52,25.49,25.52,94185.0,23.1448,23.1539,23.1266,23.1539,94185.0
2018-09-27 15:30:00,25.51,25.52,25.5,25.52,160777.0,23.1448,23.1539,23.1357,23.1539,160777.0
2018-09-27 15:35:00,25.52,25.54,25.46,25.49,304430.0,23.1539,23.172,23.0994,23.1266,304430.0
2018-09-27 15:40:00,25.49,25.5,25.43,25.44,287244.0,23.1266,23.1357,23.0722,23.0813,287244.0
2018-09-27 15:45:00,25.44,25.46,25.41,25.42,200441.0,23.0813,23.0994,23.0541,23.0631,200441.0
2018-09-27 15:50:00,25.42,25.45,25.4,25.41,240774.0,23.0631,23.0903,23.045,23.0541,240774.0
2018-09-27 15:55:00,25.41,25.46,25.4,25.44,497140.0,23.0541,23.0994,23.045,23.0813,497140.0
2018-09-28 09:30:00,25.3,25.82,25.3,25.6,608291.0,22.9543,23.426,22.9543,23.2264,608291.0
2018-09-28 09:35:00,25.6,25.64,25.51,25.55,246786.0,23.2264,23.2627,23.1448,23.1811,246786.0
2018-09-28 09:40:00,25.55,25.69,25.49,25.59,255920.0,23.1811,23.3081,23.1266,23.2174,255920.0
2018-09-28 09:45:00,25.57,25.58,25.47,25.58,200364.0,23.1992,23.2083,23.1085,23.2083,200364.0
2018-09-28 09:50:00,25.59,25.6,25.45,25.48,110525.0,23.2174,23.2264,23.0903,23.1176,110525.0
2018-09-28 09:55:00,25.48,25.48,25.4,25.44,135749.0,23.1176,23.1176,23.045,23.0813,135749.0
2018-09-28 10:00:00,25.45,25.53,25.43,25.53,188388.0,23.0903,23.1629,23.0722,23.1629,188388.0
2018-09-28 10:05:00,25.53,25.53,25.46,25.47,79341.0,23.1629,23.1629,23.0994,23.1085,79341.0
2018-09-28 10:10:00,25.47,25.48,25.37,25.44,156402.0,23.1085,23.1176,23.0178,23.0813,156402.0
2018-09-28 10:15:00,25.44,25.58,25.43,25.58,123176.0,23.0813,23.2083,23.0722,23.2083,123176.0
2018-09-28 10:20:00,25.57,25.68,25.56,25.67,150449.0,23.1992,23.299,23.1901,23.2899,150449.0
2018-09-28 10:25:00,25.67,25.75,25.64,25.73,205216.0,23.2899,23.3625,23.2627,23.3444,205216.0
2018-09-28 10:30:00,25.74,25.86,25.72,25.84,311029.0,23.3535,23.4623,23.3353,23.4442,311029.0
2018-09-28 10:35:00,25.84,25.91,25.81,25.9,208756.0,23.4442,23.5077,23.417,23.4986,208756.0
2018-09-28 10:40:00,25.89,25.93,25.84,25.86,176691.0,23.4895,23.5258,23.4442,23.4623,176691.0
2018-09-28 10:45:00,25.85,25.9,25.84,25.89,155161.0,23.4533,23.4986,23.4442,23.4895,155161.0
2018-09-28 10:50:00,25.89,26.0,25.89,25.99,274076.0,23.4895,23.5894,23.4895,23.5803,274076.0
2018-09-28 10:55:00,25.98,26.12,25.96,26.09,477640.0,23.5712,23.6982,23.5531,23.671,477640.0
2018-09-28 11:00:00,26.08,26.23,26.08,26.14,365825.0,23.6619,23.798,23.6619,23.7164,365825.0
2018-09-28 11:05:00,26.14,26.16,26.04,26.13,182412.0,23.7164,23.7345,23.6256,23.7073,182412.0
2018-09-28 11:10:00,26.13,26.14,26.0,26.0,122260.0,23.7073,23.7164,23.5894,23.5894,122260.0
2018-09-28 11:15:00,26.0,26.01,25.95,25.97,125972.0,23.5894,23.5984,23.544,23.5621,125972.0
2018-09-28 11:20:00,25.97,25.99,25.91,25.91,82484.0,23.5621,23.5803,23.5077,23.5077,82484.0
2018-09-28 11:25:00,25.9,25.95,25.89,25.9,100185.0,23.4986,23.544,23.4895,23.4986,100185.0
2018-09-28 11:30:00,25.9,25.96,25.85,25.88,102106.0,23.4986,23.5531,23.4533,23.4805,102106.0
2018-09-28 11:35:00,25.88,25.92,25.87,25.88,101057.0,23.4805,23.5168,23.4714,23.4805,101057.0
2018-09-28 11:40:00,25.87,25.94,25.86,25.91,88878.0,23.4714,23.5349,23.4623,23.5077,88878.0
2018-09-28 11:45:00,25.9,25.94,25.88,25.94,94316.0,23.4986,23.5349,23.4805,23.5349,94316.0
2018-09-28 11:50:00,25.93,25.96,25.9,25.92,131545.0,23.5258,23.5531,23.4986,23.5168,131545.0
2018-09-28 11:55:00,25.92,25.93,25.91,25.91,64874.0,23.5168,23.5258,23.5077,23.5077,64874.0
2018-09-28 12:00:00,25.91,25.95,25.9,25.94,80444.0,23.5077,23.544,23.4986,23.5349,80444.0
2018-09-28 12:05:00,25.94,25.98,25.94,25.97,47754.0,23.5349,23.5712,23.5349,23.5621,47754.0
2018-09-28 12:10:00,25.97,26.0,25.95,25.99,66723.0,23.5621,23.5894,23.544,23.5803,66723.0
2018-09-28 12:15:00,25.99,26.0,25.96,25.96,78850.0,23.5803,23.5894,23.5531,23.5531,78850.0
2018-09-28 12:20:00,25.96,25.98,25.95,25.96,95286.0,23.5531,23.5712,23.544,23.5531,95286.0
2018-09-28 12:25:00,25.96,25.97,25.88,25.88,124277.0,23.5531,23.5621,23.4805,23.4805,124277.0
2018-09-28 12:30:00,25.88,25.92,25.87,25.9,94427.0,23.4805,23.5168,23.4714,23.4986,94427.0
2018-09-28 12:35:00,25.9,25.91,25.88,25.91,94204.0,23.4986,23.5077,23.4805,23.5077,94204.0
2018-09-28 12:40:00,25.91,25.91,25.85,25.86,143409.0,23.5077,23.5077,23.4533,23.4623,143409.0
2018-09-28 12:45:00,25.86,25.88,25.82,25.83,140935.0,23.4623,23.4805,23.426,23.4351,140935.0
2018-09-28 12:50:00,25.83,25.9,25.82,25.89,84882.0,23.4351,23.4986,23.426,23.4895,84882.0
2018-09-28 12:55:00,25.89,25.93,25.89,25.93,78304.0,23.4895,23.5258,23.4895,23.5258,78304.0
2018-09-28 13:00:00,25.93,25.94,25.9,25.91,59452.0,23.5258,23.5349,23.4986,23.5077,59452.0
2018-09-28 13:05:00,25.9,25.92,25.88,25.89,84431.0,23.4986,23.5168,23.4805,23.4895,84431.0
2018-09-28 13:10:00,25.89,25.89,25.87,25.89,103786.0,23.4895,23.4895,23.4714,23.4895,103786.0
2018-09-28 13:15:00,25.89,25.89,25.88,25.89,76973.0,23.4895,23.4895,23.4805,23.4895,76973.0
2018-09-28 13:20:00,25.89,25.89,25.88,25.89,65122.0,23.4895,23.4895,23.4805,23.4895,65122.0
2018-09-28 13:25:00,25.89,25.91,25.88,25.91,70017.0,23.4895,23.5077,23.4805,23.5077,70017.0
2018-09-28 13:30:00,25.91,25.93,25.91,25.92,62206.0,23.5077,23.5258,23.5077,23.5168,62206.0
2018-09-28 13:35:00,25.92,25.93,25.91,25.91,68560.0,23.5168,23.5258,23.5077,23.5077,68560.0
2018-09-28 13:40:00,25.92,25.92,25.88,25.89,108959.0,23.5168,23.5168,23.4805,23.4895,108959.0
2018-09-28 13:45:00,25.89,25.89,25.86,25.87,33470.0,23.4895,23.4895,23.4623,23.4714,33470.0
2018-09-28 13:50:00,25.86,25.88,25.84,25.86,99882.0,23.4623,23.4805,23.4442,23.4623,99882.0
2018-09-28 13:55:00,25.85,25.88,25.84,25.86,42307.0,23.4533,23.4805,23.4442,23.4623,42307.0
2018-09-28 14:00:00,25.86,25.89,25.86,25.87,58122.0,23.4623,23.4895,23.4623,23.4714,58122.0
2018-09-28 14:05:00,25.86,25.88,25.85,25.87,55560.0,23.4623,23.4805,23.4533,23.4714,55560.0
2018-09-28 14:10:00,25.87,25.89,25.85,25.88,34897.0,23.4714,23.4895,23.4533,23.4805,34897.0
2018-09-28 14:15:00,25.88,25.88,25.83,25.87,154718.0,23.4805,23.4805,23.4351,23.4714,154718.0
2018-09-28 14:20:00,25.87,25.91,25.86,25.91,93006.0,23.4714,23.5077,23.4623,23.5077,93006.0
2018-09-28 14:25:00,25.91,25.94,25.9,25.94,76986.0,23.5077,23.5349,23.4986,23.5349,76986.0
2018-09-28 14:30:00,25.94,25.94,25.91,25.92,35064.0,23.5349,23.5349,23.5077,23.5168,35064.0
2018-09-28 14:35:00,25.92,25.94,25.92,25.92,22297.0,23.5168,23.5349,23.5168,23.5168,22297.0
2018-09-28 14:40:00,25.93,25.94,25.92,25.94,101025.0,23.5258,23.5349,23.5168,23.5349,101025.0
2018-09-28 14:45:00,25.93,25.95,25.92,25.93,55005.0,23.5258,23.544,23.5168,23.5258,55005.0
2018-09-28 14:50:00,25.92,25.98,25.92,25.96,84933.0,23.5168,23.5712,23.5168,23.5531,84933.0
2018-09-28 14:55:00,25.96,25.98,25.96,25.98,55246.0,23.5531,23.5712,23.5531,23.5712,55246.0
2018-09-28 15:00:00,25.97,26.0,25.97,25.99,110222.0,23.5621,23.5894,23.5621,23.5803,110222.0
2018-09-28 15:05:00,25.99,26.04,25.99,26.04,130168.0,23.5803,23.6256,23.5803,23.6256,130168.0
2018-09-28 15:10:00,26.03,26.05,26.03,26.04,114363.0,23.6166,23.6347,23.6166,23.6256,114363.0
2018-09-28 15:15:00,26.05,26.07,26.04,26.07,132151.0,23.6347,23.6529,23.6256,23.6529,132151.0
2018-09-28 15:20:00,26.06,26.12,26.06,26.12,225005.0,23.6438,23.6982,23.6438,23.6982,225005.0
2018-09-28 15:25:00,26.12,26.16,26.09,26.14,833558.0,23.6982,23.7345,23.671,23.7164,833558.0
2018-09-28 15:30:00,26.14,26.18,26.13,26.18,588082.0,23.7164,23.7527,23.7073,23.7527,588082.0
2018-09-28 15:35:00,26.17,26.21,26.17,26.2,404535.0,23.7436,23.7799,23.7436,23.7708,404535.0
2018-09-28 15:40:00,26.2,26.21,26.07,26.13,277054.0,23.7708,23.7799,23.6529,23.7073,277054.0
2018-09-28 15:45:00,26.13,26.17,26.09,26.11,299600.0,23.7073,23.7436,23.671,23.6892,299600.0
2018-09-28 15:50:00,26.11,26.12,26.07,26.08,360226.0,23.6892,23.6982,23.6529,23.6619,360226.0
2018-09-28 15:55:00,26.08,26.1,26.05,26.1,518136.0,23.6619,23.6801,23.6347,23.6801,518136.0
2018-10-01 09:30:00,26.03,26.26,25.99,26.14,629505.0,23.6166,23.8252,23.5803,23.7164,629505.0
2018-10-01 09:35:00,26.13,26.14,25.99,26.0,200675.0,23.7073,23.7164,23.5803,23.5894,200675.0
2018-10-01 09:40:00,26.0,26.04,25.91,26.01,236386.0,23.5894,23.6256,23.5077,23.5984,236386.0
2018-10-01 09:45:00,26.01,26.04,25.95,25.96,187805.0,23.5984,23.6256,23.544,23.5531,187805.0
2018-10-01 09:50:00,25.96,26.09,25.93,26.09,249101.0,23.5531,23.671,23.5258,23.671,249101.0
2018-10-01 09:55:00,26.08,26.11,26.04,26.1,111912.0,23.6619,23.6892,23.6256,23.6801,111912.0
2018-10-01 10:00:00,26.1,26.15,26.06,26.06,125774.0,23.6801,23.7254,23.6438,23.6438,125774.0
2018-10-01 10:05:00,26.06,26.1,26.01,26.02,206070.0,23.6438,23.6801,23.5984,23.6075,206070.0
2018-10-01 10:10:00,26.02,26.02,25.88,25.88,212269.0,23.6075,23.6075,23.4805,23.4805,212269.0
2018-10-01 10:15:00,25.88,25.9,25.84,25.9,137143.0,23.4805,23.4986,23.4442,23.4986,137143.0
2018-10-01 10:20:00,25.89,25.93,25.87,25.9,113640.0,23.4895,23.5258,23.4714,23.4986,113640.0
2018-10-01 10:25:00,25.9,25.98,25.89,25.93,135984.0,23.4986,23.5712,23.4895,23.5258,135984.0
2018-10-01 10:30:00,25.93,25.93,25.83,25.84,98267.0,23.5258,23.5258,23.4351,23.4442,98267.0
2018-10-01 10:35:00,25.84,25.85,25.79,25.8,103375.0,23.4442,23.4533,23.3988,23.4079,103375.0
2018-10-01 10:40:00,25.8,25.82,25.76,25.77,147229.0,23.4079,23.426,23.3716,23.3807,147229.0
2018-10-01 10:45:00,25.77,25.79,25.76,25.78,102674.0,23.3807,23.3988,23.3716,23.3897,102674.0
2018-10-01 10:50:00,25.79,25.82,25.73,25.75,172310.0,23.3988,23.426,23.3444,23.3625,172310.0
2018-10-01 10:55:00,25.76,25.81,25.75,25.78,164302.0,23.3716,23.417,23.3625,23.3897,164302.0
2018-10-01 11:00:00,25.79,25.79,25.71,25.75,119987.0,23.3988,23.3988,23.3262,23.3625,119987.0
2018-10-01 11:05:00,25.75,25.83,25.74,25.8,118310.0,23.3625,23.4351,23.3535,23.4079,118310.0
2018-10-01 11:10:00,25.8,25.87,25.8,25.87,100079.0,23.4079,23.4714,23.4079,23.4714,100079.0
2018-10-01 11:15:00,25.86,25.86,25.81,25.82,117499.0,23.4623,23.4623,23.417,23.426,117499.0
2018-10-01 11:20:00,25.83,25.87,25.8,25.87,140791.0,23.4351,23.4714,23.4079,23.4714,140791.0
2018-10-01 11:25:00,25.87,25.89,25.82,25.84,80272.0,23.4714,23.4895,23.426,23.4442,80272.0
2018-10-01 11:30:00,25.84,25.84,25.78,25.79,97443.0,23.4442,23.4442,23.3897,23.3988,97443.0
2018-10-01 11:35:00,25.78,25.79,25.77,25.79,42170.0,23.3897,23.3988,23.3807,23.3988,42170.0
2018-10-01 11:40:00,25.79,25.83,25.78,25.83,74942.0,23.3988,23.4351,23.3897,23.4351,74942.0
2018-10-01 11:45:00,25.83,25.83,25.73,25.74,144450.0,23.4351,23.4351,23.3444,23.3535,144450.0
2018-10-01 11:50:00,25.74,25.74,25.62,25.66,217909.0,23.3535,23.3535,23.2446,23.2809,217909.0
2018-10-01 11:55:00,25.65,25.66,25.55,25.6,163063.0,23.2718,23.2809,23.1811,23.2264,163063.0
2018-10-01 12:00:00,25.6,25.62,25.56,25.57,70554.0,23.2264,23.2446,23.1901,23.1992,70554.0
2018-10-01 12:05:00,25.57,25.6,25.56,25.6,111778.0,23.1992,23.2264,23.1901,23.2264,111778.0
2018-10-01 12:10:00,25.59,25.59,25.56,25.57,65497.0,23.2174,23.2174,23.1901,23.1992,65497.0
2018-10-01 12:15:00,25.58,25.6,25.57,25.59,82581.0,23.2083,23.2264,23.1992,23.2174,82581.0
2018-10-01 12:20:00,25.58,25.59,25.51,25.55,139712.0,23.2083,23.2174,23.1448,23.1811,139712.0
2018-10-01 12:25:00,25.55,25.56,25.45,25.49,231149.0,23.1811,23.1901,23.0903,23.1266,231149.0
2018-10-01 12:30:00,25.5,25.52,25.48,25.49,72033.0,23.1357,23.1539,23.1176,23.1266,72033.0
2018-10-01 12:35:00,25.48,25.51,25.45,25.5,93088.0,23.1176,23.1448,23.0903,23.1357,93088.0
2018-10-01 12:40:00,25.51,25.59,25.5,25.57,126161.0,23.1448,23.2174,23.1357,23.1992,126161.0
2018-10-01 12:45:00,25.57,25.59,25.54,25.56,140870.0,23.1992,23.2174,23.172,23.1901,140870.0
2018-10-01 12:50:00,25.57,25.62,25.57,25.6,89453.0,23.1992,23.2446,23.1992,23.2264,89453.0
2018-10-01 12:55:00,25.6,25.63,25.59,25.62,110262.0,23.2264,23.2537,23.2174,23.2446,110262.0
2018-10-01 13:00:00,25.62,25.66,25.61,25.63,111201.0,23.2446,23.2809,23.2355,23.2537,111201.0
2018-10-01 13:05:00,25.63,25.65,25.59,25.6,78225.0,23.2537,23.2718,23.2174,23.2264,78225.0
2018-10-01 13:10:00,25.6,25.61,25.57,25.59,109855.0,23.2264,23.2355,23.1992,23.2174,109855.0
2018-10-01 13:15:00,25.59,25.62,25.57,25.61,50620.0,23.2174,23.2446,23.1992,23.2355,50620.0
2018-10-01 13:20:00,25.62,25.62,25.56,25.56,34212.0,23.2446,23.2446,23.1901,23.1901,34212.0
2018-10-01 13:25:00,25.56,25.58,25.55,25.55,50973.0,23.1901,23.2083,23.1811,23.1811,50973.0
2018-10-01 13:30:00,25.56,25.57,25.54,25.55,75937.0,23.1901,23.1992,23.172,23.1811,75937.0
2018-10-01 13:35:00,25.55,25.56,25.54,25.55,58282.0,23.1811,23.1901,23.172,23.1811,58282.0
2018-10-01 13:40:00,25.55,25.57,25.53,25.55,101613.0,23.1811,23.1992,23.1629,23.1811,101613.0
2018-10-01 13:45:00,25.55,25.57,25.52,25.53,56987.0,23.1811,23.1992,23.1539,23.1629,56987.0
2018-10-01 13:50:00,25.52,25.53,25.48,25.5,86888.0,23.1539,23.1629,23.1176,23.1357,86888.0
2018-10-01 13:55:00,25.5,25.51,25.48,25.5,58851.0,23.1357,23.1448,23.1176,23.1357,58851.0
2018-10-01 14:00:00,25.49,25.5,25.45,25.46,181401.0,23.1266,23.1357,23.0903,23.0994,181401.0
2018-10-01 14:05:00,25.46,25.49,25.45,25.49,68598.0,23.0994,23.1266,23.0903,23.1266,68598.0
2018-10-01 14:10:00,25.49,25.5,25.43,25.44,112187.0,23.1266,23.1357,23.0722,23.0813,112187.0
2018-10-01 14:15:00,25.44,25.44,25.38,25.41,154786.0,23.0813,23.0813,23.0268,23.0541,154786.0
2018-10-01 14:20:00,25.41,25.44,25.4,25.42,94565.0,23.0541,23.0813,23.045,23.0631,94565.0
2018-10-01 14:25:00,25.42,25.48,25.41,25.48,91884.0,23.0631,23.1176,23.0541,23.1176,91884.0
2018-10-01 14:30:00,25.48,25.48,25.42,25.44,63095.0,23.1176,23.1176,23.0631,23.0813,63095.0
2018-10-01 14:35:00,25.44,25.47,25.43,25.46,67410.0,23.0813,23.1085,23.0722,23.0994,67410.0
2018-10-01 14:40:00,25.46,25.48,25.43,25.48,57254.0,23.0994,23.1176,23.0722,23.1176,57254.0
2018-10-01 14:45:00,25.48,25.49,25.46,25.47,38551.0,23.1176,23.1266,23.0994,23.1085,38551.0
2018-10-01 14:50:00,25.47,25.51,25.46,25.49,76650.0,23.1085,23.1448,23.0994,23.1266,76650.0
2018-10-01 14:55:00,25.5,25.53,25.48,25.51,64284.0,23.1357,23.1629,23.1176,23.1448,64284.0
2018-10-01 15:00:00,25.52,25.53,25.51,25.52,76548.0,23.1539,23.1629,23.1448,23.1539,76548.0
2018-10-01 15:05:00,25.53,25.55,25.51,25.55,53366.0,23.1629,23.1811,23.1448,23.1811,53366.0
2018-10-01 15:10:00,25.55,25.56,25.52,25.55,83478.0,23.1811,23.1901,23.1539,23.1811,83478.0
2018-10-01 15:15:00,25.55,25.58,25.53,25.57,83706.0,23.1811,23.2083,23.1629,23.1992,83706.0
2018-10-01 15:20:00,25.56,25.57,25.53,25.54,50391.0,23.1901,23.1992,23.1629,23.172,50391.0
2018-10-01 15:25:00,25.53,25.54,25.49,25.5,100115.0,23.1629,23.172,23.1266,23.1357,100115.0
2018-10-01 15:30:00,25.51,25.52,25.49,25.49,79173.0,23.1448,23.1539,23.1266,23.1266,79173.0
2018-10-01 15:35:00,25.5,25.51,25.46,25.48,137867.0,23.1357,23.1448,23.0994,23.1176,137867.0
2018-10-01 15:40:00,25.48,25.48,25.46,25.48,120756.0,23.1176,23.1176,23.0994,23.1176,120756.0
2018-10-01 15:45:00,25.48,25.51,25.47,25.48,182427.0,23.1176,23.1448,23.1085,23.1176,182427.0
2018-10-01 15:50:00,25.49,25.52,25.46,25.47,286608.0,23.1266,23.1539,23.0994,23.1085,286608.0
2018-10-01 15:55:00,25.48,25.49,25.43,25.46,664943.0,23.1176,23.1266,23.0722,23.0994,664943.0
2018-10-02 09:30:00,25.1,25.4,25.0,25.0,1003277.0,22.7728,23.045,22.6821,22.6821,1003277.0
2018-10-02 09:35:00,25.01,25.05,24.91,24.93,604618.0,22.6911,22.7274,22.6004,22.6186,604618.0
2018-10-02 09:40:00,24.95,25.03,24.9,24.91,289950.0,22.6367,22.7093,22.5913,22.6004,289950.0
2018-10-02 09:45:00,24.92,24.96,24.81,24.88,335625.0,22.6095,22.6458,22.5097,22.5732,335625.0
2018-10-02 09:50:00,24.87,24.93,24.75,24.79,392281.0,22.5641,22.6186,22.4552,22.4915,392281.0
2018-10-02 09:55:00,24.79,24.79,24.73,24.75,328331.0,22.4915,22.4915,22.4371,22.4552,328331.0
2018-10-02 10:00:00,24.76,24.76,24.63,24.64,398262.0,22.4643,22.4643,22.3464,22.3554,398262.0
2018-10-02 10:05:00,24.63,24.68,24.57,24.57,396355.0,22.3464,22.3917,22.2919,22.2919,396355.0
2018-10-02 10:10:00,24.58,24.64,24.54,24.63,372938.0,22.301,22.3554,22.2647,22.3464,372938.0
2018-10-02 10:15:00,24.63,24.76,24.62,24.73,237030.0,22.3464,22.4643,22.3373,22.4371,237030.0
2018-10-02 10:20:00,24.72,24.75,24.69,24.74,174009.0,22.428,22.4552,22.4008,22.4462,174009.0
2018-10-02 10:25:00,24.73,24.76,24.7,24.74,214556.0,22.4371,22.4643,22.4099,22.4462,214556.0
2018-10-02 10:30:00,24.75,24.75,24.65,24.65,165462.0,22.4552,22.4552,22.3645,22.3645,165462.0
2018-10-02 10:35:00,24.65,24.66,24.59,24.63,155519.0,22.3645,22.3736,22.3101,22.3464,155519.0
2018-10-02 10:40:00,24.62,24.67,24.61,24.67,102718.0,22.3373,22.3827,22.3282,22.3827,102718.0
2018-10-02 10:45:00,24.66,24.8,24.66,24.79,188382.0,22.3736,22.5006,22.3736,22.4915,188382.0
2018-10-02 10:50:00,24.8,24.85,24.8,24.84,136030.0,22.5006,22.546,22.5006,22.5369,136030.0
2018-10-02 10:55:00,24.84,24.9,24.81,24.88,244928.0,22.5369,22.5913,22.5097,22.5732,244928.0
2018-10-02 11:00:00,24.88,24.91,24.84,24.89,248347.0,22.5732,22.6004,22.5369,22.5823,248347.0
2018-10-02 11:05:00,24.89,24.91,24.86,24.89,106289.0,22.5823,22.6004,22.555,22.5823,106289.0
2018-10-02 11:10:00,24.89,24.9,24.85,24.86,75290.0,22.5823,22.5913,22.546,22.555,75290.0
2018-10-02 11:15:00,24.86,24.87,24.83,24.84,104685.0,22.555,22.5641,22.5278,22.5369,104685.0
2018-10-02 11:20:00,24.84,24.95,24.83,24.94,189310.0,22.5369,22.6367,22.5278,22.6276,189310.0
2018-10-02 11:25:00,24.93,25.02,24.93,24.98,224471.0,22.6186,22.7002,22.6186,22.6639,224471.0
2018-10-02 11:30:00,24.98,25.04,24.96,24.98,130020.0,22.6639,22.7184,22.6458,22.6639,130020.0
2018-10-02 11:35:00,24.98,24.99,24.92,24.96,168518.0,22.6639,22.673,22.6095,22.6458,168518.0
2018-10-02 11:40:00,24.96,25.0,24.93,24.99,74160.0,22.6458,22.6821,22.6186,22.673,74160.0
2018-10-02 11:45:00,24.99,25.02,24.97,25.0,225182.0,22.673,22.7002,22.6548,22.6821,225182.0
2018-10-02 11:50:00,24.99,25.0,24.95,24.99,95390.0,22.673,22.6821,22.6367,22.673,95390.0
2018-10-02 11:55:00,24.99,25.01,24.93,24.94,53140.0,22.673,22.6911,22.6186,22.6276,53140.0
2018-10-02 12:00:00,24.93,24.98,24.92,24.94,79414.0,22.6186,22.6639,22.6095,22.6276,79414.0
2018-10-02 12:05:00,24.94,24.94,24.86,24.89,109305.0,22.6276,22.6276,22.555,22.5823,109305.0
2018-10-02 12:10:00,24.89,24.92,24.87,24.87,71571.0,22.5823,22.6095,22.5641,22.5641,71571.0
2018-10-02 12:15:00,24.88,24.91,24.87,24.89,56898.0,22.5732,22.6004,22.5641,22.5823,56898.0
2018-10-02 12:20:00,24.89,24.9,24.85,24.87,58188.0,22.5823,22.5913,22.546,22.5641,58188.0
2018-10-02 12:25:00,24.87,24.87,24.84,24.86,48587.0,22.5641,22.5641,22.5369,22.555,48587.0
2018-10-02 12:30:00,24.85,24.94,24.85,24.92,88305.0,22.546,22.6276,22.546,22.6095,88305.0
2018-10-02 12:35:00,24.92,24.95,24.91,24.94,40246.0,22.6095,22.6367,22.6004,22.6276,40246.0
2018-10-02 12:40:00,24.94,24.99,24.94,24.97,106494.0,22.6276,22.673,22.6276,22.6548,106494.0
2018-10-02 12:45:00,24.98,24.98,24.89,24.89,99277.0,22.6639,22.6639,22.5823,22.5823,99277.0
2018-10-02 12:50:00,24.89,24.9,24.85,24.87,61645.0,22.5823,22.5913,22.546,22.5641,61645.0
2018-10-02 12:55:00,24.87,24.88,24.84,24.86,47949.0,22.5641,22.5732,22.5369,22.555,47949.0
2018-10-02 13:00:00,24.86,24.9,24.85,24.89,46573.0,22.555,22.5913,22.546,22.5823,46573.0
2018-10-02 13:05:00,24.89,24.89,24.81,24.82,66384.0,22.5823,22.5823,22.5097,22.5188,66384.0
2018-10-02 13:10:00,24.83,24.89,24.82,24.86,156851.0,22.5278,22.5823,22.5188,22.555,156851.0
2018-10-02 13:15:00,24.85,24.88,24.84,24.86,80300.0,22.546,22.5732,22.5369,22.555,80300.0
2018-10-02 13:20:00,24.86,24.89,24.85,24.85,44674.0,22.555,22.5823,22.546,22.546,44674.0
2018-10-02 13:25:00,24.86,24.86,24.81,24.83,61795.0,22.555,22.555,22.5097,22.5278,61795.0
2018-10-02 13:30:00,24.83,24.86,24.82,24.85,47637.0,22.5278,22.555,22.5188,22.546,47637.0
2018-10-02 13:35:00,24.84,24.85,24.84,24.85,24167.0,22.5369,22.546,22.5369,22.546,24167.0
2018-10-02 13:40:00,24.84,24.85,24.84,24.85,43151.0,22.5369,22.546,22.5369,22.546,43151.0
2018-10-02 13:45:00,24.84,24.87,24.83,24.87,65159.0,22.5369,22.5641,22.5278,22.5641,65159.0
2018-10-02 13:50:00,24.86,24.87,24.82,24.83,67326.0,22.555,22.5641,22.5188,22.5278,67326.0
2018-10-02 13:55:00,24.82,24.83,24.78,24.79,59024.0,22.5188,22.5278,22.4825,22.4915,59024.0
2018-10-02 14:00:00,24.79,24.85,24.78,24.85,80590.0,22.4915,22.546,22.4825,22.546,80590.0
2018-10-02 14:05:00,24.85,24.87,24.84,24.85,65516.0,22.546,22.5641,22.5369,22.546,65516.0
2018-10-02 14:10:00,24.85,24.86,24.84,24.84,54216.0,22.546,22.555,22.5369,22.5369,54216.0
2018-10-02 14:15:00,24.84,24.99,24.84,24.98,234451.0,22.5369,22.673,22.5369,22.6639,234451.0
2018-10-02 14:20:00,24.97,25.0,24.97,24.98,79501.0,22.6548,22.6821,22.6548,22.6639,79501.0
2018-10-02 14:25:00,24.98,25.01,24.97,25.01,259156.0,22.6639,22.6911,22.6548,22.6911,259156.0
2018-10-02 14:30:00,25.0,25.01,24.96,24.98,81007.0,22.6821,22.6911,22.6458,22.6639,81007.0
2018-10-02 14:35:00,24.97,25.0,24.92,24.99,138608.0,22.6548,22.6821,22.6095,22.673,138608.0
2018-10-02 14:40:00,24.99,25.05,24.99,25.0,152879.0,22.673,22.7274,22.673,22.6821,152879.0
2018-10-02 14:45:00,25.0,25.05,24.99,25.05,68744.0,22.6821,22.7274,22.673,22.7274,68744.0
2018-10-02 14:50:00,25.04,25.06,25.02,25.02,59262.0,22.7184,22.7365,22.7002,22.7002,59262.0
2018-10-02 14:55:00,25.02,25.06,25.0,25.04,108681.0,22.7002,22.7365,22.6821,22.7184,108681.0
2018-10-02 15:00:00,25.05,25.05,24.89,24.96,211308.0,22.7274,22.7274,22.5823,22.6458,211308.0
2018-10-02 15:05:00,24.96,25.02,24.9,25.01,227582.0,22.6458,22.7002,22.5913,22.6911,227582.0
2018-10-02 15:10:00,25.0,25.01,24.95,24.96,105496.0,22.6821,22.6911,22.6367,22.6458,105496.0
2018-10-02 15:15:00,24.96,24.98,24.92,24.96,76016.0,22.6458,22.6639,22.6095,22.6458,76016.0
2018-10-02 15:20:00,24.96,24.99,24.94,24.97,78221.0,22.6458,22.673,22.6276,22.6548,78221.0
2018-10-02 15:25:00,24.97,25.05,24.97,25.02,153089.0,22.6548,22.7274,22.6548,22.7002,153089.0
2018-10-02 15:30:00,25.03,25.03,24.95,24.98,183414.0,22.7093,22.7093,22.6367,22.6639,183414.0
2018-10-02 15:35:00,24.98,25.0,24.95,24.97,151010.0,22.6639,22.6821,22.6367,22.6548,151010.0
2018-10-02 15:40:00,24.97,25.01,24.96,24.98,182238.0,22.6548,22.6911,22.6458,22.6639,182238.0
2018-10-02 15:45:00,24.98,25.02,24.97,24.97,245056.0,22.6639,22.7002,22.6548,22.6548,245056.0
2018-10-02 15:50:00,24.98,24.98,24.92,24.94,292204.0,22.6639,22.6639,22.6095,22.6276,292204.0
2018-10-02 15:55:00,24.94,24.96,24.89,24.91,606420.0,22.6276,22.6458,22.5823,22.6004,606420.0
2018-10-03 09:30:00,25.15,25.16,24.79,25.03,556437.0,22.8182,22.8272,22.4915,22.7093,556437.0
2018-10-03 09:35:00,25.04,25.44,25.04,25.27,498587.0,22.7184,23.0813,22.7184,22.927,498587.0
2018-10-03 09:40:00,25.29,25.33,25.13,25.3,188089.0,22.9452,22.9815,22.8,22.9543,188089.0
2018-10-03 09:45:00,25.3,25.32,25.16,25.17,266030.0,22.9543,22.9724,22.8272,22.8363,266030.0
2018-10-03 09:50:00,25.17,25.24,25.11,25.19,148341.0,22.8363,22.8998,22.7819,22.8545,148341.0
2018-10-03 09:55:00,25.19,25.2,25.1,25.11,96409.0,22.8545,22.8635,22.7728,22.7819,96409.0
2018-10-03 10:00:00,25.11,25.13,25.03,25.03,173551.0,22.7819,22.8,22.7093,22.7093,173551.0
2018-10-03 10:05:00,25.03,25.07,25.01,25.03,152600.0,22.7093,22.7456,22.6911,22.7093,152600.0
2018-10-03 10:10:00,25.03,25.12,25.02,25.12,158010.0,22.7093,22.7909,22.7002,22.7909,158010.0
2018-10-03 10:15:00,25.12,25.13,25.05,25.05,81519.0,22.7909,22.8,22.7274,22.7274,81519.0
2018-10-03 10:20:00,25.06,25.17,25.05,25.16,160064.0,22.7365,22.8363,22.7274,22.8272,160064.0
2018-10-03 10:25:00,25.16,25.19,25.12,25.18,81617.0,22.8272,22.8545,22.7909,22.8454,81617.0
2018-10-03 10:30:00,25.18,25.21,25.13,25.14,92731.0,22.8454,22.8726,22.8,22.8091,92731.0
2018-10-03 10:35:00,25.14,25.15,25.12,25.15,86051.0,22.8091,22.8182,22.7909,22.8182,86051.0
2018-10-03 10:40:00,25.14,25.17,25.1,25.11,75873.0,22.8091,22.8363,22.7728,22.7819,75873.0
2018-10-03 10:45:00,25.11,25.15,25.1,25.11,95566.0,22.7819,22.8182,22.7728,22.7819,95566.0
2018-10-03 10:50:00,25.11,25.11,25.03,25.04,101949.0,22.7819,22.7819,22.7093,22.7184,101949.0
2018-10-03 10:55:00,25.03,25.04,24.98,25.01,217947.0,22.7093,22.7184,22.6639,22.6911,217947.0
2018-10-03 11:00:00,25.01,25.01,24.92,24.96,273481.0,22.6911,22.6911,22.6095,22.6458,273481.0
2018-10-03 11:05:00,24.95,25.05,24.95,25.01,289196.0,22.6367,22.7274,22.6367,22.6911,289196.0
2018-10-03 11:10:00,25.0,25.1,24.99,25.1,166710.0,22.6821,22.7728,22.673,22.7728,166710.0
2018-10-03 11:15:00,25.09,25.09,24.99,25.01,133729.0,22.7637,22.7637,22.673,22.6911,133729.0
2018-10-03 11:20:00,25.0,25.04,24.99,25.03,66459.0,22.6821,22.7184,22.673,22.7093,66459.0
2018-10-03 11:25:00,25.03,25.03,24.94,24.97,126151.0,22.7093,22.7093,22.6276,22.6548,126151.0
2018-10-03 11:30:00,24.98,25.02,24.97,25.0,69825.0,22.6639,22.7002,22.6548,22.6821,69825.0
2018-10-03 11:35:00,25.0,25.05,24.97,25.01,73595.0,22.6821,22.7274,22.6548,22.6911,73595.0
2018-10-03 11:40:00,25.02,25.06,24.99,25.04,53210.0,22.7002,22.7365,22.673,22.7184,53210.0
2018-10-03 11:45:00,25.04,25.05,25.01,25.04,32521.0,22.7184,22.7274,22.6911,22.7184,32521.0
2018-10-03 11:50:00,25.04,25.1,25.03,25.06,54796.0,22.7184,22.7728,22.7093,22.7365,54796.0
2018-10-03 11:55:00,25.07,25.07,25.03,25.04,43453.0,22.7456,22.7456,22.7093,22.7184,43453.0
2018-10-03 12:00:00,25.04,25.05,25.0,25.04,57582.0,22.7184,22.7274,22.6821,22.7184,57582.0
2018-10-03 12:05:00,25.04,25.05,25.01,25.01,25713.0,22.7184,22.7274,22.6911,22.6911,25713.0
2018-10-03 12:10:00,25.02,25.08,25.01,25.06,44894.0,22.7002,22.7547,22.6911,22.7365,44894.0
2018-10-03 12:15:00,25.07,25.14,25.06,25.13,86444.0,22.7456,22.8091,22.7365,22.8,86444.0
2018-10-03 12:20:00,25.13,25.17,25.11,25.14,79061.0,22.8,22.8363,22.7819,22.8091,79061.0
2018-10-03 12:25:00,25.14,25.19,25.13,25.16,60174.0,22.8091,22.8545,22.8,22.8272,60174.0
2018-10-03 12:30:00,25.16,25.2,25.14,25.19,92799.0,22.8272,22.8635,22.8091,22.8545,92799.0
2018-10-03 12:35:00,25.2,25.2,25.12,25.12,88877.0,22.8635,22.8635,22.7909,22.7909,88877.0
2018-10-03 12:40:00,25.13,25.14,25.1,25.13,39813.0,22.8,22.8091,22.7728,22.8,39813.0
2018-10-03 12:45:00,25.13,25.17,25.12,25.14,84417.0,22.8,22.8363,22.7909,22.8091,84417.0
2018-10-03 12:50:00,25.14,25.15,25.1,25.12,74232.0,22.8091,22.8182,22.7728,22.7909,74232.0
2018-10-03 12:55:00,25.13,25.15,25.1,25.1,28860.0,22.8,22.8182,22.7728,22.7728,28860.0
2018-10-03 13:00:00,25.11,25.17,25.1,25.17,41664.0,22.7819,22.8363,22.7728,22.8363,41664.0
2018-10-03 13:05:00,25.17,25.19,25.15,25.16,50927.0,22.8363,22.8545,22.8182,22.8272,50927.0
2018-10-03 13:10:00,25.15,25.15,25.1,25.13,55230.0,22.8182,22.8182,22.7728,22.8,55230.0
2018-10-03 13:15:00,25.13,25.13,25.08,25.09,74865.0,22.8,22.8,22.7547,22.7637,74865.0
2018-10-03 13:20:00,25.09,25.09,25.05,25.06,65721.0,22.7637,22.7637,22.7274,22.7365,65721.0
2018-10-03 13:25:00,25.06,25.13,25.04,25.12,75756.0,22.7365,22.8,22.7184,22.7909,75756.0
2018-10-03 13:30:00,25.12,25.12,25.08,25.09,28948.0,22.7909,22.7909,22.7547,22.7637,28948.0
2018-10-03 13:35:00,25.08,25.13,25.08,25.13,77013.0,22.7547,22.8,22.7547,22.8,77013.0
2018-10-03 13:40:00,25.12,25.16,25.12,25.16,62333.0,22.7909,22.8272,22.7909,22.8272,62333.0
2018-10-03 13:45:00,25.15,25.16,25.15,25.16,54490.0,22.8182,22.8272,22.8182,22.8272,54490.0
2018-10-03 13:50:00,25.16,25.22,25.15,25.21,108765.0,22.8272,22.8817,22.8182,22.8726,108765.0
2018-10-03 13:55:00,25.21,25.26,25.2,25.24,79594.0,22.8726,22.918,22.8635,22.8998,79594.0
2018-10-03 14:00:00,25.24,25.29,25.23,25.26,83921.0,22.8998,22.9452,22.8907,22.918,83921.0
2018-10-03 14:05:00,25.26,25.27,25.23,25.25,82455.0,22.918,22.927,22.8907,22.9089,82455.0
2018-10-03 14:10:00,25.25,25.26,25.22,25.25,67009.0,22.9089,22.918,22.8817,22.9089,67009.0
2018-10-03 14:15:00,25.25,25.25,25.2,25.21,82551.0,22.9089,22.9089,22.8635,22.8726,82551.0
2018-10-03 14:20:00,25.21,25.27,25.19,25.26,82818.0,22.8726,22.927,22.8545,22.918,82818.0
2018-10-03 14:25:00,25.27,25.3,25.26,25.29,70079.0,22.927,22.9543,22.918,22.9452,70079.0
2018-10-03 14:30:00,25.29,25.32,25.24,25.24,102665.0,22.9452,22.9724,22.8998,22.8998,102665.0
2018-10-03 14:35:00,25.24,25.26,25.2,25.21,118233.0,22.8998,22.918,22.8635,22.8726,118233.0
2018-10-03 14:40:00,25.21,25.23,25.18,25.21,34759.0,22.8726,22.8907,22.8454,22.8726,34759.0
2018-10-03 14:45:00,25.21,25.22,25.16,25.17,48793.0,22.8726,22.8817,22.8272,22.8363,48793.0
2018-10-03 14:50:00,25.17,25.18,25.11,25.12,68364.0,22.8363,22.8454,22.7819,22.7909,68364.0
2018-10-03 14:55:00,25.12,25.15,25.1,25.14,38051.0,22.7909,22.8182,22.7728,22.8091,38051.0
2018-10-03 15:00:00,25.15,25.18,25.13,25.14,56813.0,22.8182,22.8454,22.8,22.8091,56813.0
2018-10-03 15:05:00,25.14,25.15,25.1,25.14,121210.0,22.8091,22.8182,22.7728,22.8091,121210.0
2018-10-03 15:10:00,25.14,25.14,25.1,25.11,69515.0,22.8091,22.8091,22.7728,22.7819,69515.0
2018-10-03 15:15:00,25.12,25.12,25.08,25.08,54569.0,22.7909,22.7909,22.7547,22.7547,54569.0
2018-10-03 15:20:00,25.08,25.1,25.06,25.06,83592.0,22.7547,22.7728,22.7365,22.7365,83592.0
2018-10-03 15:25:00,25.06,25.07,25.03,25.05,85004.0,22.7365,22.7456,22.7093,22.7274,85004.0
2018-10-03 15:30:00,25.05,25.09,25.05,25.07,88938.0,22.7274,22.7637,22.7274,22.7456,88938.0
2018-10-03 15:35:00,25.07,25.09,25.06,25.07,80032.0,22.7456,22.7637,22.7365,22.7456,80032.0
2018-10-03 15:40:00,25.07,25.09,25.05,25.09,105709.0,22.7456,22.7637,22.7274,22.7637,105709.0
2018-10-03 15:45:00,25.09,25.12,25.06,25.08,194546.0,22.7637,22.7909,22.7365,22.7547,194546.0
2018-10-03 15:50:00,25.08,25.15,25.08,25.14,257244.0,22.7547,22.8182,22.7547,22.8091,257244.0
2018-10-03 15:55:00,25.14,25.15,25.11,25.13,569935.0,22.8091,22.8182,22.7819,22.8,569935.0
2018-10-04 09:30:00,24.78,24.85,24.57,24.63,558462.0,22.4825,22.546,22.2919,22.3464,558462.0
2018-10-04 09:35:00,24.64,24.7,24.51,24.67,431193.0,22.3554,22.4099,22.2375,22.3827,431193.0
2018-10-04 09:40:00,24.68,24.69,24.57,24.58,172223.0,22.3917,22.4008,22.2919,22.301,172223.0
2018-10-04 09:45:00,24.58,24.62,24.54,24.58,414538.0,22.301,22.3373,22.2647,22.301,414538.0
2018-10-04 09:50:00,24.58,24.65,24.56,24.63,163999.0,22.301,22.3645,22.2829,22.3464,163999.0
2018-10-04 09:55:00,24.63,24.74,24.58,24.64,200142.0,22.3464,22.4462,22.301,22.3554,200142.0
2018-10-04 10:00:00,24.63,24.63,24.51,24.54,250467.0,22.3464,22.3464,22.2375,22.2647,250467.0
2018-10-04 10:05:00,24.53,24.57,24.52,24.53,195116.0,22.2556,22.2919,22.2466,22.2556,195116.0
2018-10-04 10:10:00,24.53,24.54,24.42,24.42,668396.0,22.2556,22.2647,22.1558,22.1558,668396.0
2018-10-04 10:15:00,24.42,24.48,24.39,24.42,239583.0,22.1558,22.2103,22.1286,22.1558,239583.0
2018-10-04 10:20:00,24.42,24.46,24.31,24.32,470259.0,22.1558,22.1921,22.056,22.0651,470259.0
2018-10-04 10:25:00,24.32,24.38,24.3,24.36,371339.0,22.0651,22.1196,22.047,22.1014,371339.0
2018-10-04 10:30:00,24.35,24.38,24.27,24.28,284645.0,22.0923,22.1196,22.0198,22.0288,284645.0
2018-10-04 10:35:00,24.28,24.4,24.27,24.39,200304.0,22.0288,22.1377,22.0198,22.1286,200304.0
2018-10-04 10:40:00,24.39,24.39,24.25,24.28,222216.0,22.1286,22.1286,22.0016,22.0288,222216.0
2018-10-04 10:45:00,24.27,24.35,24.26,24.32,198446.0,22.0198,22.0923,22.0107,22.0651,198446.0
2018-10-04 10:50:00,24.32,24.37,24.32,24.34,112656.0,22.0651,22.1105,22.0651,22.0833,112656.0
2018-10-04 10:55:00,24.34,24.34,24.3,24.3,138357.0,22.0833,22.0833,22.047,22.047,138357.0
2018-10-04 11:00:00,24.3,24.48,24.29,24.46,255174.0,22.047,22.2103,22.0379,22.1921,255174.0
2018-10-04 11:05:00,24.46,24.47,24.38,24.38,107340.0,22.1921,22.2012,22.1196,22.1196,107340.0
2018-10-04 11:10:00,24.39,24.48,24.38,24.42,87052.0,22.1286,22.2103,22.1196,22.1558,87052.0
2018-10-04 11:15:00,24.42,24.44,24.35,24.41,118708.0,22.1558,22.174,22.0923,22.1468,118708.0
2018-10-04 11:20:00,24.41,24.46,24.36,24.46,89575.0,22.1468,22.1921,22.1014,22.1921,89575.0
2018-10-04 11:25:00,24.46,24.49,24.42,24.42,158338.0,22.1921,22.2194,22.1558,22.1558,158338.0
2018-10-04 11:30:00,24.43,24.48,24.41,24.45,160836.0,22.1649,22.2103,22.1468,22.1831,160836.0
2018-10-04 11:35:00,24.45,24.51,24.44,24.44,161737.0,22.1831,22.2375,22.174,22.174,161737.0
2018-10-04 11:40:00,24.43,24.48,24.43,24.43,103542.0,22.1649,22.2103,22.1649,22.1649,103542.0
2018-10-04 11:45:00,24.43,24.44,24.31,24.32,161847.0,22.1649,22.174,22.056,22.0651,161847.0
2018-10-04 11:50:00,24.32,24.34,24.28,24.31,229427.0,22.0651,22.0833,22.0288,22.056,229427.0
2018-10-04 11:55:00,24.31,24.35,24.28,24.3,142732.0,22.056,22.0923,22.0288,22.047,142732.0
2018-10-04 12:00:00,24.3,24.31,24.23,24.27,194608.0,22.047,22.056,21.9835,22.0198,194608.0
2018-10-04 12:05:00,24.26,24.28,24.21,24.23,114426.0,22.0107,22.0288,21.9653,21.9835,114426.0
2018-10-04 12:10:00,24.23,24.25,24.17,24.18,259000.0,21.9835,22.0016,21.929,21.9381,259000.0
2018-10-04 12:15:00,24.18,24.19,24.06,24.09,296496.0,21.9381,21.9472,21.8292,21.8564,296496.0
2018-10-04 12:20:00,24.09,24.14,24.06,24.13,304509.0,21.8564,21.9018,21.8292,21.8927,304509.0
2018-10-04 12:25:00,24.13,24.23,24.12,24.22,234723.0,21.8927,21.9835,21.8837,21.9744,234723.0
2018-10-04 12:30:00,24.22,24.29,24.21,24.29,169768.0,21.9744,22.0379,21.9653,22.0379,169768.0
2018-10-04 12:35:00,24.28,24.32,24.22,24.26,199540.0,22.0288,22.0651,21.9744,22.0107,199540.0
2018-10-04 12:40:00,24.26,24.29,24.21,24.22,110215.0,22.0107,22.0379,21.9653,21.9744,110215.0
2018-10-04 12:45:00,24.23,24.32,24.23,24.3,139785.0,21.9835,22.0651,21.9835,22.047,139785.0
2018-10-04 12:50:00,24.3,24.32,24.22,24.27,86922.0,22.047,22.0651,21.9744,22.0198,86922.0
2018-10-04 12:55:00,24.26,24.27,24.19,24.27,119970.0,22.0107,22.0198,21.9472,22.0198,119970.0
2018-10-04 13:00:00,24.26,24.27,24.2,24.24,54624.0,22.0107,22.0198,21.9562,21.9925,54624.0
2018-10-04 13:05:00,24.23,24.26,24.17,24.22,83362.0,21.9835,22.0107,21.929,21.9744,83362.0
2018-10-04 13:10:00,24.21,24.23,24.18,24.21,106784.0,21.9653,21.9835,21.9381,21.9653,106784.0
2018-10-04 13:15:00,24.21,24.23,24.18,24.18,64976.0,21.9653,21.9835,21.9381,21.9381,64976.0
2018-10-04 13:20:00,24.19,24.22,24.14,24.21,167490.0,21.9472,21.9744,21.9018,21.9653,167490.0
2018-10-04 13:25:00,24.22,24.27,24.21,24.24,81226.0,21.9744,22.0198,21.9653,21.9925,81226.0
2018-10-04 13:30:00,24.23,24.26,24.19,24.22,92344.0,21.9835,22.0107,21.9472,21.9744,92344.0
2018-10-04 13:35:00,24.21,24.24,24.18,24.23,72687.0,21.9653,21.9925,21.9381,21.9835,72687.0
2018-10-04 13:40:00,24.24,24.27,24.23,24.26,119575.0,21.9925,22.0198,21.9835,22.0107,119575.0
2018-10-04 13:45:00,24.25,24.26,24.16,24.18,78537.0,22.0016,22.0107,21.92,21.9381,78537.0
2018-10-04 13:50:00,24.18,24.25,24.16,24.24,98963.0,21.9381,22.0016,21.92,21.9925,98963.0
2018-10-04 13:55:00,24.25,24.3,24.22,24.29,133701.0,22.0016,22.047,21.9744,22.0379,133701.0
2018-10-04 14:00:00,24.29,24.35,24.28,24.33,123599.0,22.0379,22.0923,22.0288,22.0742,123599.0
2018-10-04 14:05:00,24.33,24.34,24.28,24.29,100519.0,22.0742,22.0833,22.0288,22.0379,100519.0
2018-10-04 14:10:00,24.29,24.32,24.25,24.32,56590.0,22.0379,22.0651,22.0016,22.0651,56590.0
2018-10-04 14:15:00,24.31,24.32,24.24,24.25,119741.0,22.056,22.0651,21.9925,22.0016,119741.0
2018-10-04 14:20:00,24.25,24.32,24.22,24.3,139551.0,22.0016,22.0651,21.9744,22.047,139551.0
2018-10-04 14:25:00,24.3,24.39,24.28,24.39,129455.0,22.047,22.1286,22.0288,22.1286,129455.0
2018-10-04 14:30:00,24.39,24.43,24.37,24.42,117838.0,22.1286,22.1649,22.1105,22.1558,117838.0
2018-10-04 14:35:00,24.42,24.49,24.4,24.47,101060.0,22.1558,22.2194,22.1377,22.2012,101060.0
2018-10-04 14:40:00,24.48,24.49,24.44,24.46,98582.0,22.2103,22.2194,22.174,22.1921,98582.0
2018-10-04 14:45:00,24.46,24.49,24.41,24.45,106098.0,22.1921,22.2194,22.1468,22.1831,106098.0
2018-10-04 14:50:00,24.45,24.49,24.44,24.49,63562.0,22.1831,22.2194,22.174,22.2194,63562.0
2018-10-04 14:55:00,24.49,24.5,24.45,24.46,87796.0,22.2194,22.2284,22.1831,22.1921,87796.0
2018-10-04 15:00:00,24.46,24.47,24.42,24.43,57728.0,22.1921,22.2012,22.1558,22.1649,57728.0
2018-10-04 15:05:00,24.43,24.48,24.43,24.46,60671.0,22.1649,22.2103,22.1649,22.1921,60671.0
2018-10-04 15:10:00,24.47,24.48,24.43,24.44,86369.0,22.2012,22.2103,22.1649,22.174,86369.0
2018-10-04 15:15:00,24.44,24.49,24.43,24.47,111845.0,22.174,22.2194,22.1649,22.2012,111845.0
2018-10-04 15:20:00,24.48,24.48,24.4,24.42,127904.0,22.2103,22.2103,22.1377,22.1558,127904.0
2018-10-04 15:25:00,24.42,24.45,24.38,24.38,91561.0,22.1558,22.1831,22.1196,22.1196,91561.0
2018-10-04 15:30:00,24.39,24.41,24.35,24.36,103998.0,22.1286,22.1468,22.0923,22.1014,103998.0
2018-10-04 15:35:00,24.35,24.36,24.32,24.33,127309.0,22.0923,22.1014,22.0651,22.0742,127309.0
2018-10-04 15:40:00,24.33,24.34,24.3,24.32,188598.0,22.0742,22.0833,22.047,22.0651,188598.0
2018-10-04 15:45:00,24.31,24.35,24.25,24.33,262632.0,22.056,22.0923,22.0016,22.0742,262632.0
2018-10-04 15:50:00,24.33,24.33,24.26,24.26,358095.0,22.0742,22.0742,22.0107,22.0107,358095.0
2018-10-04 15:55:00,24.27,24.34,24.25,24.33,727600.0,22.0198,22.0833,22.0016,22.0742,727600.0
2018-10-05 09:30:00,24.21,24.25,23.9,23.96,708195.0,21.9653,22.0016,21.6841,21.7385,708195.0
2018-10-05 09:35:00,23.96,24.17,23.94,24.13,274480.0,21.7385,21.929,21.7203,21.8927,274480.0
2018-10-05 09:40:00,24.13,24.15,24.04,24.05,205487.0,21.8927,21.9109,21.8111,21.8201,205487.0
2018-10-05 09:45:00,24.06,24.18,24.03,24.06,174477.0,21.8292,21.9381,21.802,21.8292,174477.0
2018-10-05 09:50:00,24.05,24.11,24.02,24.08,238345.0,21.8201,21.8746,21.7929,21.8474,238345.0
2018-10-05 09:55:00,24.07,24.07,23.98,24.02,221381.0,21.8383,21.8383,21.7566,21.7929,221381.0
2018-10-05 10:00:00,24.02,24.07,23.92,23.93,162733.0,21.7929,21.8383,21.7022,21.7113,162733.0
2018-10-05 10:05:00,23.93,24.06,23.92,24.02,202189.0,21.7113,21.8292,21.7022,21.7929,202189.0
2018-10-05 10:10:00,24.01,24.01,23.92,23.95,334128.0,21.7839,21.7839,21.7022,21.7294,334128.0
2018-10-05 10:15:00,23.95,23.99,23.92,23.93,178797.0,21.7294,21.7657,21.7022,21.7113,178797.0
2018-10-05 10:20:00,23.94,23.98,23.91,23.98,255513.0,21.7203,21.7566,21.6931,21.7566,255513.0
2018-10-05 10:25:00,23.98,24.08,23.97,24.04,287083.0,21.7566,21.8474,21.7476,21.8111,287083.0
2018-10-05 10:30:00,24.04,24.04,23.97,24.02,188187.0,21.8111,21.8111,21.7476,21.7929,188187.0
2018-10-05 10:35:00,24.02,24.05,23.99,23.99,188421.0,21.7929,21.8201,21.7657,21.7657,188421.0
2018-10-05 10:40:00,23.99,24.01,23.91,23.91,187357.0,21.7657,21.7839,21.6931,21.6931,187357.0
2018-10-05 10:45:00,23.91,23.91,23.83,23.86,211827.0,21.6931,21.6931,21.6205,21.6478,211827.0
2018-10-05 10:50:00,23.85,23.94,23.84,23.9,151344.0,21.6387,21.7203,21.6296,21.6841,151344.0
2018-10-05 10:55:00,23.91,23.95,23.84,23.87,163168.0,21.6931,21.7294,21.6296,21.6568,163168.0
2018-10-05 11:00:00,23.87,23.89,23.81,23.81,161456.0,21.6568,21.675,21.6024,21.6024,161456.0
2018-10-05 11:05:00,23.82,23.83,23.78,23.78,168814.0,21.6115,21.6205,21.5752,21.5752,168814.0
2018-10-05 11:10:00,23.78,23.78,23.68,23.72,348402.0,21.5752,21.5752,21.4845,21.5207,348402.0
2018-10-05 11:15:00,23.73,23.73,23.57,23.58,335868.0,21.5298,21.5298,21.3847,21.3937,335868.0
2018-10-05 11:20:00,23.57,23.65,23.54,23.63,328979.0,21.3847,21.4572,21.3574,21.4391,328979.0
2018-10-05 11:25:00,23.63,23.65,23.5,23.52,317942.0,21.4391,21.4572,21.3211,21.3393,317942.0
2018-10-05 11:30:00,23.51,23.55,23.46,23.5,365563.0,21.3302,21.3665,21.2849,21.3211,365563.0
2018-10-05 11:35:00,23.5,23.59,23.47,23.57,226237.0,21.3211,21.4028,21.2939,21.3847,226237.0
2018-10-05 11:40:00,23.55,23.59,23.51,23.56,168832.0,21.3665,21.4028,21.3302,21.3756,168832.0
2018-10-05 11:45:00,23.55,23.56,23.47,23.54,251234.0,21.3665,21.3756,21.2939,21.3574,251234.0
2018-10-05 11:50:00,23.53,23.55,23.46,23.5,309579.0,21.3484,21.3665,21.2849,21.3211,309579.0
2018-10-05 11:55:00,23.51,23.53,23.42,23.46,253846.0,21.3302,21.3484,21.2486,21.2849,253846.0
2018-10-05 12:00:00,23.47,23.54,23.45,23.49,161295.0,21.2939,21.3574,21.2758,21.3121,161295.0
2018-10-05 12:05:00,23.49,23.56,23.48,23.53,153265.0,21.3121,21.3756,21.303,21.3484,153265.0
2018-10-05 12:10:00,23.54,23.55,23.5,23.54,143698.0,21.3574,21.3665,21.3211,21.3574,143698.0
2018-10-05 12:15:00,23.54,23.6,23.52,23.6,150077.0,21.3574,21.4119,21.3393,21.4119,150077.0
2018-10-05 12:20:00,23.6,23.69,23.59,23.69,224101.0,21.4119,21.4935,21.4028,21.4935,224101.0
2018-10-05 12:25:00,23.69,23.71,23.56,23.59,270330.0,21.4935,21.5117,21.3756,21.4028,270330.0
2018-10-05 12:30:00,23.59,23.6,23.5,23.51,163093.0,21.4028,21.4119,21.3211,21.3302,163093.0
2018-10-05 12:35:00,23.51,23.51,23.41,23.48,355139.0,21.3302,21.3302,21.2395,21.303,355139.0
2018-10-05 12:40:00,23.47,23.48,23.4,23.47,219085.0,21.2939,21.303,21.2304,21.2939,219085.0
2018-10-05 12:45:00,23.47,23.54,23.46,23.54,142408.0,21.2939,21.3574,21.2849,21.3574,142408.0
2018-10-05 12:50:00,23.54,23.59,23.52,23.53,144152.0,21.3574,21.4028,21.3393,21.3484,144152.0
2018-10-05 12:55:00,23.53,23.55,23.45,23.46,105294.0,21.3484,21.3665,21.2758,21.2849,105294.0
2018-10-05 13:00:00,23.46,23.5,23.43,23.46,122925.0,21.2849,21.3211,21.2576,21.2849,122925.0
2018-10-05 13:05:00,23.45,23.49,23.42,23.43,77836.0,21.2758,21.3121,21.2486,21.2576,77836.0
2018-10-05 13:10:00,23.43,23.48,23.41,23.45,100746.0,21.2576,21.303,21.2395,21.2758,100746.0
2018-10-05 13:15:00,23.46,23.51,23.46,23.49,98543.0,21.2849,21.3302,21.2849,21.3121,98543.0
2018-10-05 13:20:00,23.49,23.5,23.44,23.46,110449.0,21.3121,21.3211,21.2667,21.2849,110449.0
2018-10-05 13:25:00,23.47,23.51,23.37,23.39,274721.0,21.2939,21.3302,21.2032,21.2213,274721.0
2018-10-05 13:30:00,23.39,23.54,23.38,23.53,242806.0,21.2213,21.3574,21.2123,21.3484,242806.0
2018-10-05 13:35:00,23.52,23.6,23.49,23.57,216469.0,21.3393,21.4119,21.3121,21.3847,216469.0
2018-10-05 13:40:00,23.57,23.65,23.57,23.63,148034.0,21.3847,21.4572,21.3847,21.4391,148034.0
2018-10-05 13:45:00,23.62,23.69,23.61,23.69,169447.0,21.43,21.4935,21.4209,21.4935,169447.0
2018-10-05 13:50:00,23.68,23.72,23.65,23.68,126961.0,21.4845,21.5207,21.4572,21.4845,126961.0
2018-10-05 13:55:00,23.68,23.69,23.62,23.63,88113.0,21.4845,21.4935,21.43,21.4391,88113.0
2018-10-05 14:00:00,23.63,23.68,23.62,23.64,106212.0,21.4391,21.4845,21.43,21.4482,106212.0
2018-10-05 14:05:00,23.64,23.65,23.57,23.58,115394.0,21.4482,21.4572,21.3847,21.3937,115394.0
2018-10-05 14:10:00,23.58,23.62,23.55,23.57,152669.0,21.3937,21.43,21.3665,21.3847,152669.0
2018-10-05 14:15:00,23.57,23.67,23.55,23.67,118708.0,21.3847,21.4754,21.3665,21.4754,118708.0
2018-10-05 14:20:00,23.67,23.7,23.65,23.67,180779.0,21.4754,21.5026,21.4572,21.4754,180779.0
2018-10-05 14:25:00,23.67,23.68,23.61,23.65,120962.0,21.4754,21.4845,21.4209,21.4572,120962.0
2018-10-05 14:30:00,23.66,23.69,23.64,23.64,120966.0,21.4663,21.4935,21.4482,21.4482,120966.0
2018-10-05 14:35:00,23.65,23.7,23.64,23.66,182248.0,21.4572,21.5026,21.4482,21.4663,182248.0
2018-10-05 14:40:00,23.65,23.73,23.65,23.72,183064.0,21.4572,21.5298,21.4572,21.5207,183064.0
2018-10-05 14:45:00,23.71,23.72,23.66,23.7,167676.0,21.5117,21.5207,21.4663,21.5026,167676.0
2018-10-05 14:50:00,23.7,23.71,23.65,23.68,97803.0,21.5026,21.5117,21.4572,21.4845,97803.0
2018-10-05 14:55:00,23.68,23.72,23.65,23.68,99330.0,21.4845,21.5207,21.4572,21.4845,99330.0
2018-10-05 15:00:00,23.69,23.71,23.65,23.7,128333.0,21.4935,21.5117,21.4572,21.5026,128333.0
2018-10-05 15:05:00,23.7,23.75,23.69,23.72,157701.0,21.5026,21.548,21.4935,21.5207,157701.0
2018-10-05 15:10:00,23.72,23.75,23.71,23.74,132157.0,21.5207,21.548,21.5117,21.5389,132157.0
2018-10-05 15:15:00,23.73,23.78,23.73,23.75,160683.0,21.5298,21.5752,21.5298,21.548,160683.0
2018-10-05 15:20:00,23.75,23.75,23.72,23.74,115362.0,21.548,21.548,21.5207,21.5389,115362.0
2018-10-05 15:25:00,23.74,23.74,23.69,23.69,149058.0,21.5389,21.5389,21.4935,21.4935,149058.0
2018-10-05 15:30:00,23.7,23.7,23.64,23.66,139596.0,21.5026,21.5026,21.4482,21.4663,139596.0
2018-10-05 15:35:00,23.65,23.66,23.62,23.62,132981.0,21.4572,21.4663,21.43,21.43,132981.0
2018-10-05 15:40:00,23.62,23.68,23.61,23.67,132812.0,21.43,21.4845,21.4209,21.4754,132812.0
2018-10-05 15:45:00,23.66,23.73,23.66,23.72,258669.0,21.4663,21.5298,21.4663,21.5207,258669.0
2018-10-05 15:50:00,23.71,23.72,23.62,23.64,382666.0,21.5117,21.5207,21.43,21.4482,382666.0
2018-10-05 15:55:00,23.64,23.66,23.59,23.63,990310.0,21.4482,21.4663,21.4028,21.4391,990310.0
2018-10-08 09:30:00,23.11,23.16,22.65,23.13,1371144.0,20.9673,21.0127,20.55,20.9854,1371144.0
2018-10-08 09:35:00,23.14,23.32,23.01,23.14,524549.0,20.9945,21.1578,20.8766,20.9945,524549.0
2018-10-08 09:40:00,23.13,23.53,23.13,23.43,494848.0,20.9854,21.3484,20.9854,21.2576,494848.0
2018-10-08 09:45:00,23.43,23.66,23.42,23.6,582237.0,21.2576,21.4663,21.2486,21.4119,582237.0
2018-10-08 09:50:00,23.59,23.75,23.48,23.7,535584.0,21.4028,21.548,21.303,21.5026,535584.0
2018-10-08 09:55:00,23.71,24.02,23.67,23.84,736778.0,21.5117,21.7929,21.4754,21.6296,736778.0
2018-10-08 10:00:00,23.85,24.03,23.79,23.94,545617.0,21.6387,21.802,21.5843,21.7203,545617.0
2018-10-08 10:05:00,23.92,23.98,23.82,23.98,275950.0,21.7022,21.7566,21.6115,21.7566,275950.0
2018-10-08 10:10:00,23.98,24.2,23.95,24.12,590304.0,21.7566,21.9562,21.7294,21.8837,590304.0
2018-10-08 10:15:00,24.13,24.15,24.03,24.07,328289.0,21.8927,21.9109,21.802,21.8383,328289.0
2018-10-08 10:20:00,24.07,24.21,24.01,24.19,256156.0,21.8383,21.9653,21.7839,21.9472,256156.0
2018-10-08 10:25:00,24.19,24.24,24.11,24.13,136403.0,21.9472,21.9925,21.8746,21.8927,136403.0
2018-10-08 10:30:00,24.14,24.19,24.07,24.1,159546.0,21.9018,21.9472,21.8383,21.8655,159546.0
2018-10-08 10:35:00,24.09,24.19,24.05,24.19,226753.0,21.8564,21.9472,21.8201,21.9472,226753.0
2018-10-08 10:40:00,24.19,24.22,24.08,24.08,205733.0,21.9472,21.9744,21.8474,21.8474,205733.0
2018-10-08 10:45:00,24.09,24.15,24.07,24.15,240225.0,21.8564,21.9109,21.8383,21.9109,240225.0
2018-10-08 10:50:00,24.15,24.24,24.08,24.11,231755.0,21.9109,21.9925,21.8474,21.8746,231755.0
2018-10-08 10:55:00,24.1,24.13,24.02,24.06,232093.0,21.8655,21.8927,21.7929,21.8292,232093.0
2018-10-08 11:00:00,24.05,24.07,23.92,23.93,265127.0,21.8201,21.8383,21.7022,21.7113,265127.0
2018-10-08 11:05:00,23.93,24.0,23.91,23.96,134644.0,21.7113,21.7748,21.6931,21.7385,134644.0
2018-10-08 11:10:00,23.96,24.02,23.93,23.94,199939.0,21.7385,21.7929,21.7113,21.7203,199939.0
2018-10-08 11:15:00,23.95,23.95,23.83,23.86,162731.0,21.7294,21.7294,21.6205,21.6478,162731.0
2018-10-08 11:20:00,23.87,23.9,23.83,23.83,137977.0,21.6568,21.6841,21.6205,21.6205,137977.0
2018-10-08 11:25:00,23.83,23.84,23.75,23.77,187327.0,21.6205,21.6296,21.548,21.5661,187327.0
2018-10-08 11:30:00,23.78,23.8,23.7,23.71,186603.0,21.5752,21.5933,21.5026,21.5117,186603.0
2018-10-08 11:35:00,23.71,23.75,23.65,23.68,293469.0,21.5117,21.548,21.4572,21.4845,293469.0
2018-10-08 11:40:00,23.68,23.74,23.61,23.72,165317.0,21.4845,21.5389,21.4209,21.5207,165317.0
2018-10-08 11:45:00,23.71,23.72,23.64,23.71,190973.0,21.5117,21.5207,21.4482,21.5117,190973.0
2018-10-08 11:50:00,23.7,23.79,23.7,23.77,227244.0,21.5026,21.5843,21.5026,21.5661,227244.0
2018-10-08 11:55:00,23.78,23.79,23.69,23.76,139515.0,21.5752,21.5843,21.4935,21.557,139515.0
2018-10-08 12:00:00,23.76,23.84,23.69,23.81,124665.0,21.557,21.6296,21.4935,21.6024,124665.0
2018-10-08 12:05:00,23.82,23.84,23.78,23.81,109348.0,21.6115,21.6296,21.5752,21.6024,109348.0
2018-10-08 12:10:00,23.81,23.83,23.74,23.76,154015.0,21.6024,21.6205,21.5389,21.557,154015.0
2018-10-08 12:15:00,23.76,23.83,23.76,23.78,116632.0,21.557,21.6205,21.557,21.5752,116632.0
2018-10-08 12:20:00,23.78,23.82,23.75,23.8,202681.0,21.5752,21.6115,21.548,21.5933,202681.0
2018-10-08 12:25:00,23.79,23.82,23.77,23.81,66104.0,21.5843,21.6115,21.5661,21.6024,66104.0
2018-10-08 12:30:00,23.81,23.81,23.72,23.73,83709.0,21.6024,21.6024,21.5207,21.5298,83709.0
2018-10-08 12:35:00,23.73,23.78,23.7,23.7,107359.0,21.5298,21.5752,21.5026,21.5026,107359.0
2018-10-08 12:40:00,23.69,23.71,23.65,23.67,81117.0,21.4935,21.5117,21.4572,21.4754,81117.0
2018-10-08 12:45:00,23.68,23.7,23.62,23.67,101713.0,21.4845,21.5026,21.43,21.4754,101713.0
2018-10-08 12:50:00,23.67,23.69,23.61,23.62,93817.0,21.4754,21.4935,21.4209,21.43,93817.0
2018-10-08 12:55:00,23.62,23.63,23.51,23.52,216612.0,21.43,21.4391,21.3302,21.3393,216612.0
2018-10-08 13:00:00,23.52,23.6,23.51,23.59,87323.0,21.3393,21.4119,21.3302,21.4028,87323.0
2018-10-08 13:05:00,23.59,23.63,23.56,23.62,108059.0,21.4028,21.4391,21.3756,21.43,108059.0
2018-10-08 13:10:00,23.61,23.61,23.57,23.58,66047.0,21.4209,21.4209,21.3847,21.3937,66047.0
2018-10-08 13:15:00,23.58,23.59,23.53,23.55,78420.0,21.3937,21.4028,21.3484,21.3665,78420.0
2018-10-08 13:20:00,23.55,23.59,23.55,23.59,51837.0,21.3665,21.4028,21.3665,21.4028,51837.0
2018-10-08 13:25:00,23.58,23.61,23.56,23.59,108661.0,21.3937,21.4209,21.3756,21.4028,108661.0
2018-10-08 13:30:00,23.59,23.67,23.58,23.66,98235.0,21.4028,21.4754,21.3937,21.4663,98235.0
2018-10-08 13:35:00,23.67,23.71,23.65,23.68,103851.0,21.4754,21.5117,21.4572,21.4845,103851.0
2018-10-08 13:40:00,23.68,23.72,23.63,23.63,139909.0,21.4845,21.5207,21.4391,21.4391,139909.0
2018-10-08 13:45:00,23.64,23.69,23.6,23.66,81900.0,21.4482,21.4935,21.4119,21.4663,81900.0
2018-10-08 13:50:00,23.67,23.7,23.66,23.67,74201.0,21.4754,21.5026,21.4663,21.4754,74201.0
2018-10-08 13:55:00,23.67,23.69,23.62,23.68,82876.0,21.4754,21.4935,21.43,21.4845,82876.0
2018-10-08 14:00:00,23.67,23.77,23.66,23.74,115422.0,21.4754,21.5661,21.4663,21.5389,115422.0
2018-10-08 14:05:00,23.75,23.83,23.73,23.8,147319.0,21.548,21.6205,21.5298,21.5933,147319.0
2018-10-08 14:10:00,23.81,23.84,23.79,23.8,89180.0,21.6024,21.6296,21.5843,21.5933,89180.0
2018-10-08 14:15:00,23.8,23.83,23.8,23.81,46189.0,21.5933,21.6205,21.5933,21.6024,46189.0
2018-10-08 14:20:00,23.81,23.88,23.81,23.87,133024.0,21.6024,21.6659,21.6024,21.6568,133024.0
2018-10-08 14:25:00,23.86,23.91,23.86,23.88,79355.0,21.6478,21.6931,21.6478,21.6659,79355.0
2018-10-08 14:30:00,23.88,23.94,23.87,23.89,115897.0,21.6659,21.7203,21.6568,21.675,115897.0
2018-10-08 14:35:00,23.9,23.9,23.85,23.9,117197.0,21.6841,21.6841,21.6387,21.6841,117197.0
2018-10-08 14:40:00,23.9,23.91,23.88,23.9,84258.0,21.6841,21.6931,21.6659,21.6841,84258.0
2018-10-08 14:45:00,23.9,24.0,23.9,23.95,130509.0,21.6841,21.7748,21.6841,21.7294,130509.0
2018-10-08 14:50:00,23.95,23.99,23.93,23.95,81372.0,21.7294,21.7657,21.7113,21.7294,81372.0
2018-10-08 14:55:00,23.95,23.99,23.93,23.94,68201.0,21.7294,21.7657,21.7113,21.7203,68201.0
2018-10-08 15:00:00,23.94,24.02,23.94,23.99,138073.0,21.7203,21.7929,21.7203,21.7657,138073.0
2018-10-08 15:05:00,23.99,23.99,23.92,23.96,92969.0,21.7657,21.7657,21.7022,21.7385,92969.0
2018-10-08 15:10:00,23.96,24.0,23.95,23.98,88844.0,21.7385,21.7748,21.7294,21.7566,88844.0
2018-10-08 15:15:00,23.97,24.07,23.96,24.0,136439.0,21.7476,21.8383,21.7385,21.7748,136439.0
2018-10-08 15:20:00,24.0,24.01,23.93,23.95,76705.0,21.7748,21.7839,21.7113,21.7294,76705.0
2018-10-08 15:25:00,23.96,23.97,23.92,23.93,88851.0,21.7385,21.7476,21.7022,21.7113,88851.0
2018-10-08 15:30:00,23.93,23.98,23.92,23.97,170426.0,21.7113,21.7566,21.7022,21.7476,170426.0
2018-10-08 15:35:00,23.96,23.99,23.94,23.95,130489.0,21.7385,21.7657,21.7203,21.7294,130489.0
2018-10-08 15:40:00,23.95,23.96,23.92,23.94,237074.0,21.7294,21.7385,21.7022,21.7203,237074.0
2018-10-08 15:45:00,23.95,23.99,23.93,23.98,188879.0,21.7294,21.7657,21.7113,21.7566,188879.0
2018-10-08 15:50:00,23.99,23.99,23.92,23.93,230894.0,21.7657,21.7657,21.7022,21.7113,230894.0
2018-10-08 15:55:00,23.93,23.93,23.87,23.89,551549.0,21.7113,21.7113,21.6568,21.675,551549.0
2018-10-09 09:30:00,23.45,23.93,23.42,23.78,814941.0,21.2758,21.7113,21.2486,21.5752,814941.0
2018-10-09 09:35:00,23.76,23.77,23.55,23.62,398054.0,21.557,21.5661,21.3665,21.43,398054.0
2018-10-09 09:40:00,23.61,23.61,23.37,23.52,493253.0,21.4209,21.4209,21.2032,21.3393,493253.0
2018-10-09 09:45:00,23.52,23.54,23.34,23.46,209784.0,21.3393,21.3574,21.176,21.2849,209784.0
2018-10-09 09:50:00,23.46,23.77,23.44,23.75,326930.0,21.2849,21.5661,21.2667,21.548,326930.0
2018-10-09 09:55:00,23.76,23.88,23.73,23.81,271943.0,21.557,21.6659,21.5298,21.6024,271943.0
2018-10-09 10:00:00,23.81,23.84,23.73,23.8,122872.0,21.6024,21.6296,21.5298,21.5933,122872.0
2018-10-09 10:05:00,23.8,23.91,23.71,23.9,178476.0,21.5933,21.6931,21.5117,21.6841,178476.0
2018-10-09 10:10:00,23.9,23.97,23.88,23.92,313074.0,21.6841,21.7476,21.6659,21.7022,313074.0
2018-10-09 10:15:00,23.92,24.01,23.83,23.88,208746.0,21.7022,21.7839,21.6205,21.6659,208746.0
2018-10-09 10:20:00,23.88,23.98,23.86,23.97,123040.0,21.6659,21.7566,21.6478,21.7476,123040.0
2018-10-09 10:25:00,23.96,24.13,23.96,24.11,243929.0,21.7385,21.8927,21.7385,21.8746,243929.0
2018-10-09 10:30:00,24.12,24.14,23.93,23.94,243333.0,21.8837,21.9018,21.7113,21.7203,243333.0
2018-10-09 10:35:00,23.93,23.94,23.84,23.91,470380.0,21.7113,21.7203,21.6296,21.6931,470380.0
2018-10-09 10:40:00,23.92,23.97,23.81,23.88,359923.0,21.7022,21.7476,21.6024,21.6659,359923.0
2018-10-09 10:45:00,23.88,23.99,23.88,23.91,225068.0,21.6659,21.7657,21.6659,21.6931,225068.0
2018-10-09 10:50:00,23.9,23.91,23.67,23.74,245228.0,21.6841,21.6931,21.4754,21.5389,245228.0
2018-10-09 10:55:00,23.74,23.77,23.65,23.71,157235.0,21.5389,21.5661,21.4572,21.5117,157235.0
2018-10-09 11:00:00,23.7,23.83,23.69,23.8,253093.0,21.5026,21.6205,21.4935,21.5933,253093.0
2018-10-09 11:05:00,23.79,23.86,23.77,23.77,159432.0,21.5843,21.6478,21.5661,21.5661,159432.0
2018-10-09 11:10:00,23.78,23.95,23.77,23.93,221853.0,21.5752,21.7294,21.5661,21.7113,221853.0
2018-10-09 11:15:00,23.92,23.98,23.92,23.96,105642.0,21.7022,21.7566,21.7022,21.7385,105642.0
2018-10-09 11:20:00,23.97,24.09,23.97,24.09,179195.0,21.7476,21.8564,21.7476,21.8564,179195.0
2018-10-09 11:25:00,24.09,24.13,24.01,24.05,202138.0,21.8564,21.8927,21.7839,21.8201,202138.0
2018-10-09 11:30:00,24.05,24.11,24.05,24.05,138106.0,21.8201,21.8746,21.8201,21.8201,138106.0
2018-10-09 11:35:00,24.05,24.15,24.03,24.03,116234.0,21.8201,21.9109,21.802,21.802,116234.0
2018-10-09 11:40:00,24.03,24.13,24.02,24.09,96704.0,21.802,21.8927,21.7929,21.8564,96704.0
2018-10-09 11:45:00,24.08,24.11,24.03,24.03,66388.0,21.8474,21.8746,21.802,21.802,66388.0
2018-10-09 11:50:00,24.03,24.17,24.03,24.16,116215.0,21.802,21.929,21.802,21.92,116215.0
2018-10-09 11:55:00,24.17,24.19,24.15,24.17,107162.0,21.929,21.9472,21.9109,21.929,107162.0
2018-10-09 12:00:00,24.17,24.2,24.14,24.16,82538.0,21.929,21.9562,21.9018,21.92,82538.0
2018-10-09 12:05:00,24.15,24.16,24.1,24.11,78948.0,21.9109,21.92,21.8655,21.8746,78948.0
2018-10-09 12:10:00,24.11,24.13,24.07,24.09,118510.0,21.8746,21.8927,21.8383,21.8564,118510.0
2018-10-09 12:15:00,24.09,24.11,24.02,24.03,77744.0,21.8564,21.8746,21.7929,21.802,77744.0
2018-10-09 12:20:00,24.02,24.05,24.0,24.03,86359.0,21.7929,21.8201,21.7748,21.802,86359.0
2018-10-09 12:25:00,24.03,24.04,24.0,24.0,93301.0,21.802,21.8111,21.7748,21.7748,93301.0
2018-10-09 12:30:00,24.01,24.01,23.91,23.96,120777.0,21.7839,21.7839,21.6931,21.7385,120777.0
2018-10-09 12:35:00,23.96,24.0,23.94,23.99,36483.0,21.7385,21.7748,21.7203,21.7657,36483.0
2018-10-09 12:40:00,24.0,24.01,23.89,23.9,70903.0,21.7748,21.7839,21.675,21.6841,70903.0
2018-10-09 12:45:00,23.89,23.92,23.85,23.91,146133.0,21.675,21.7022,21.6387,21.6931,146133.0
2018-10-09 12:50:00,23.91,23.93,23.89,23.93,79767.0,21.6931,21.7113,21.675,21.7113,79767.0
2018-10-09 12:55:00,23.92,23.94,23.9,23.91,47048.0,21.7022,21.7203,21.6841,21.6931,47048.0
2018-10-09 13:00:00,23.9,23.9,23.85,23.88,65156.0,21.6841,21.6841,21.6387,21.6659,65156.0
2018-10-09 13:05:00,23.88,23.94,23.87,23.91,86123.0,21.6659,21.7203,21.6568,21.6931,86123.0
2018-10-09 13:10:00,23.91,23.96,23.89,23.91,79285.0,21.6931,21.7385,21.675,21.6931,79285.0
2018-10-09 13:15:00,23.9,23.94,23.88,23.9,52458.0,21.6841,21.7203,21.6659,21.6841,52458.0
2018-10-09 13:20:00,23.91,23.97,23.9,23.97,63052.0,21.6931,21.7476,21.6841,21.7476,63052.0
2018-10-09 13:25:00,23.97,23.98,23.94,23.95,51530.0,21.7476,21.7566,21.7203,21.7294,51530.0
2018-10-09 13:30:00,23.95,23.95,23.89,23.93,66150.0,21.7294,21.7294,21.675,21.7113,66150.0
2018-10-09 13:35:00,23.92,23.97,23.88,23.94,147961.0,21.7022,21.7476,21.6659,21.7203,147961.0
2018-10-09 13:40:00,23.95,23.96,23.89,23.94,73598.0,21.7294,21.7385,21.675,21.7203,73598.0
2018-10-09 13:45:00,23.93,23.96,23.9,23.94,51754.0,21.7113,21.7385,21.6841,21.7203,51754.0
2018-10-09 13:50:00,23.94,24.0,23.93,23.98,84035.0,21.7203,21.7748,21.7113,21.7566,84035.0
2018-10-09 13:55:00,23.98,24.0,23.96,23.96,51021.0,21.7566,21.7748,21.7385,21.7385,51021.0
2018-10-09 14:00:00,23.96,23.97,23.9,23.91,41072.0,21.7385,21.7476,21.6841,21.6931,41072.0
2018-10-09 14:05:00,23.91,23.96,23.86,23.94,94556.0,21.6931,21.7385,21.6478,21.7203,94556.0
2018-10-09 14:10:00,23.96,23.97,23.93,23.95,64227.0,21.7385,21.7476,21.7113,21.7294,64227.0
2018-10-09 14:15:00,23.95,23.97,23.9,23.9,52761.0,21.7294,21.7476,21.6841,21.6841,52761.0
2018-10-09 14:20:00,23.91,23.93,23.86,23.92,72621.0,21.6931,21.7113,21.6478,21.7022,72621.0
2018-10-09 14:25:00,23.92,23.94,23.87,23.87,97846.0,21.7022,21.7203,21.6568,21.6568,97846.0
2018-10-09 14:30:00,23.87,23.9,23.83,23.85,91299.0,21.6568,21.6841,21.6205,21.6387,91299.0
2018-10-09 14:35:00,23.85,23.85,23.81,23.82,100378.0,21.6387,21.6387,21.6024,21.6115,100378.0
2018-10-09 14:40:00,23.82,23.83,23.75,23.75,141925.0,21.6115,21.6205,21.548,21.548,141925.0
2018-10-09 14:45:00,23.75,23.76,23.68,23.75,105264.0,21.548,21.557,21.4845,21.548,105264.0
2018-10-09 14:50:00,23.74,23.8,23.72,23.79,110144.0,21.5389,21.5933,21.5207,21.5843,110144.0
2018-10-09 14:55:00,23.8,23.85,23.76,23.8,93710.0,21.5933,21.6387,21.557,21.5933,93710.0
2018-10-09 15:00:00,23.8,23.83,23.74,23.75,68588.0,21.5933,21.6205,21.5389,21.548,68588.0
2018-10-09 15:05:00,23.76,23.77,23.71,23.76,78450.0,21.557,21.5661,21.5117,21.557,78450.0
2018-10-09 15:10:00,23.77,23.77,23.71,23.75,89977.0,21.5661,21.5661,21.5117,21.548,89977.0
2018-10-09 15:15:00,23.76,23.8,23.74,23.77,64584.0,21.557,21.5933,21.5389,21.5661,64584.0
2018-10-09 15:20:00,23.77,23.78,23.7,23.71,68080.0,21.5661,21.5752,21.5026,21.5117,68080.0
2018-10-09 15:25:00,23.71,23.75,23.7,23.71,100727.0,21.5117,21.548,21.5026,21.5117,100727.0
2018-10-09 15:30:00,23.71,23.78,23.71,23.76,108038.0,21.5117,21.5752,21.5117,21.557,108038.0
2018-10-09 15:35:00,23.77,23.8,23.75,23.8,90117.0,21.5661,21.5933,21.548,21.5933,90117.0
2018-10-09 15:40:00,23.79,23.81,23.76,23.8,158127.0,21.5843,21.6024,21.557,21.5933,158127.0
2018-10-09 15:45:00,23.8,23.87,23.79,23.83,165070.0,21.5933,21.6568,21.5843,21.6205,165070.0
2018-10-09 15:50:00,23.83,23.83,23.77,23.78,237518.0,21.6205,21.6205,21.5661,21.5752,237518.0
2018-10-09 15:55:00,23.78,23.8,23.76,23.79,462463.0,21.5752,21.5933,21.557,21.5843,462463.0
2018-10-10 09:30:00,23.45,23.55,23.3,23.3,590508.0,21.2758,21.3665,21.1397,21.1397,590508.0
2018-10-10 09:35:00,23.3,23.36,23.12,23.21,511181.0,21.1397,21.1941,20.9764,21.058,511181.0
2018-10-10 09:40:00,23.22,23.38,23.18,23.19,272032.0,21.0671,21.2123,21.0308,21.0399,272032.0
2018-10-10 09:45:00,23.19,23.3,23.11,23.12,304821.0,21.0399,21.1397,20.9673,20.9764,304821.0
2018-10-10 09:50:00,23.12,23.14,23.01,23.05,362591.0,20.9764,20.9945,20.8766,20.9129,362591.0
2018-10-10 09:55:00,23.04,23.1,22.9,22.97,510757.0,20.9038,20.9582,20.7768,20.8403,510757.0
2018-10-10 10:00:00,22.96,23.01,22.85,22.96,419553.0,20.8312,20.8766,20.7314,20.8312,419553.0
2018-10-10 10:05:00,22.97,23.13,22.93,23.08,380743.0,20.8403,20.9854,20.804,20.9401,380743.0
2018-10-10 10:10:00,23.08,23.08,22.98,23.01,284173.0,20.9401,20.9401,20.8494,20.8766,284173.0
2018-10-10 10:15:00,23.0,23.01,22.83,22.93,468676.0,20.8675,20.8766,20.7133,20.804,468676.0
2018-10-10 10:20:00,22.93,22.98,22.89,22.96,273133.0,20.804,20.8494,20.7677,20.8312,273133.0
2018-10-10 10:25:00,22.95,23.05,22.91,23.05,202057.0,20.8221,20.9129,20.7858,20.9129,202057.0
2018-10-10 10:30:00,23.05,23.15,22.99,23.01,381855.0,20.9129,21.0036,20.8584,20.8766,381855.0
2018-10-10 10:35:00,23.0,23.04,22.94,22.97,249518.0,20.8675,20.9038,20.8131,20.8403,249518.0
2018-10-10 10:40:00,22.97,23.02,22.9,23.02,223672.0,20.8403,20.8856,20.7768,20.8856,223672.0
2018-10-10 10:45:00,23.02,23.09,23.0,23.01,207900.0,20.8856,20.9492,20.8675,20.8766,207900.0
2018-10-10 10:50:00,23.02,23.17,23.01,23.1,266320.0,20.8856,21.0217,20.8766,20.9582,266320.0
2018-10-10 10:55:00,23.1,23.1,22.98,23.03,234367.0,20.9582,20.9582,20.8494,20.8947,234367.0
2018-10-10 11:00:00,23.04,23.09,23.02,23.02,174749.0,20.9038,20.9492,20.8856,20.8856,174749.0
2018-10-10 11:05:00,23.03,23.05,22.9,22.9,322183.0,20.8947,20.9129,20.7768,20.7768,322183.0
2018-10-10 11:10:00,22.91,23.04,22.89,23.0,253220.0,20.7858,20.9038,20.7677,20.8675,253220.0
2018-10-10 11:15:00,23.0,23.02,22.95,22.98,236241.0,20.8675,20.8856,20.8221,20.8494,236241.0
2018-10-10 11:20:00,22.98,23.01,22.93,22.98,243880.0,20.8494,20.8766,20.804,20.8494,243880.0
2018-10-10 11:25:00,22.97,22.98,22.92,22.94,146481.0,20.8403,20.8494,20.7949,20.8131,146481.0
2018-10-10 11:30:00,22.93,22.96,22.88,22.93,224567.0,20.804,20.8312,20.7586,20.804,224567.0
2018-10-10 11:35:00,22.92,22.99,22.9,22.98,230750.0,20.7949,20.8584,20.7768,20.8494,230750.0
2018-10-10 11:40:00,22.99,23.08,22.99,23.07,256955.0,20.8584,20.9401,20.8584,20.931,256955.0
2018-10-10 11:45:00,23.07,23.12,23.01,23.11,177305.0,20.931,20.9764,20.8766,20.9673,177305.0
2018-10-10 11:50:00,23.12,23.12,23.04,23.09,99123.0,20.9764,20.9764,20.9038,20.9492,99123.0
2018-10-10 11:55:00,23.08,23.12,23.03,23.08,113547.0,20.9401,20.9764,20.8947,20.9401,113547.0
2018-10-10 12:00:00,23.09,23.18,23.07,23.17,187913.0,20.9492,21.0308,20.931,21.0217,187913.0
2018-10-10 12:05:00,23.17,23.18,23.11,23.16,170181.0,21.0217,21.0308,20.9673,21.0127,170181.0
2018-10-10 12:10:00,23.16,23.19,23.14,23.18,116084.0,21.0127,21.0399,20.9945,21.0308,116084.0
2018-10-10 12:15:00,23.18,23.23,23.17,23.21,124861.0,21.0308,21.0762,21.0217,21.058,124861.0
2018-10-10 12:20:00,23.21,23.21,23.19,23.21,114962.0,21.058,21.058,21.0399,21.058,114962.0
2018-10-10 12:25:00,23.2,23.21,23.17,23.18,188336.0,21.049,21.058,21.0217,21.0308,188336.0
2018-10-10 12:30:00,23.17,23.18,23.09,23.12,122208.0,21.0217,21.0308,20.9492,20.9764,122208.0
2018-10-10 12:35:00,23.12,23.14,23.02,23.02,118003.0,20.9764,20.9945,20.8856,20.8856,118003.0
2018-10-10 12:40:00,23.02,23.03,22.97,23.0,197303.0,20.8856,20.8947,20.8403,20.8675,197303.0
2018-10-10 12:45:00,22.99,23.03,22.97,23.0,108648.0,20.8584,20.8947,20.8403,20.8675,108648.0
2018-10-10 12:50:00,23.0,23.03,22.99,23.01,93937.0,20.8675,20.8947,20.8584,20.8766,93937.0
2018-10-10 12:55:00,23.02,23.03,22.99,23.0,99302.0,20.8856,20.8947,20.8584,20.8675,99302.0
2018-10-10 13:00:00,22.99,23.0,22.92,22.94,127663.0,20.8584,20.8675,20.7949,20.8131,127663.0
2018-10-10 13:05:00,22.95,23.03,22.94,23.03,84218.0,20.8221,20.8947,20.8131,20.8947,84218.0
2018-10-10 13:10:00,23.03,23.12,23.0,23.12,167992.0,20.8947,20.9764,20.8675,20.9764,167992.0
2018-10-10 13:15:00,23.11,23.2,23.1,23.2,179908.0,20.9673,21.049,20.9582,21.049,179908.0
2018-10-10 13:20:00,23.19,23.21,23.17,23.19,106874.0,21.0399,21.058,21.0217,21.0399,106874.0
2018-10-10 13:25:00,23.2,23.2,23.14,23.15,79433.0,21.049,21.049,20.9945,21.0036,79433.0
2018-10-10 13:30:00,23.15,23.18,23.13,23.16,108875.0,21.0036,21.0308,20.9854,21.0127,108875.0
2018-10-10 13:35:00,23.16,23.18,23.12,23.13,83334.0,21.0127,21.0308,20.9764,20.9854,83334.0
2018-10-10 13:40:00,23.12,23.13,23.07,23.1,82337.0,20.9764,20.9854,20.931,20.9582,82337.0
2018-10-10 13:45:00,23.1,23.17,23.09,23.16,79709.0,20.9582,21.0217,20.9492,21.0127,79709.0
2018-10-10 13:50:00,23.16,23.16,23.09,23.11,125113.0,21.0127,21.0127,20.9492,20.9673,125113.0
2018-10-10 13:55:00,23.11,23.11,23.02,23.05,106612.0,20.9673,20.9673,20.8856,20.9129,106612.0
2018-10-10 14:00:00,23.05,23.06,23.02,23.02,121297.0,20.9129,20.9219,20.8856,20.8856,121297.0
2018-10-10 14:05:00,23.01,23.02,22.95,22.97,190556.0,20.8766,20.8856,20.8221,20.8403,190556.0
2018-10-10 14:10:00,22.96,23.04,22.94,22.96,194180.0,20.8312,20.9038,20.8131,20.8312,194180.0
2018-10-10 14:15:00,22.96,23.04,22.95,22.98,177050.0,20.8312,20.9038,20.8221,20.8494,177050.0
2018-10-10 14:20:00,22.98,22.98,22.92,22.97,215605.0,20.8494,20.8494,20.7949,20.8403,215605.0
2018-10-10 14:25:00,22.98,22.98,22.91,22.95,170770.0,20.8494,20.8494,20.7858,20.8221,170770.0
2018-10-10 14:30:00,22.95,22.99,22.94,22.94,119929.0,20.8221,20.8584,20.8131,20.8131,119929.0
2018-10-10 14:35:00,22.95,22.96,22.89,22.93,145069.0,20.8221,20.8312,20.7677,20.804,145069.0
2018-10-10 14:40:00,22.92,22.93,22.86,22.87,125172.0,20.7949,20.804,20.7405,20.7496,125172.0
2018-10-10 14:45:00,22.88,22.93,22.87,22.9,166862.0,20.7586,20.804,20.7496,20.7768,166862.0
2018-10-10 14:50:00,22.89,22.92,22.87,22.92,185515.0,20.7677,20.7949,20.7496,20.7949,185515.0
2018-10-10 14:55:00,22.92,22.93,22.89,22.9,135089.0,20.7949,20.804,20.7677,20.7768,135089.0
2018-10-10 15:00:00,22.9,22.92,22.88,22.91,194256.0,20.7768,20.7949,20.7586,20.7858,194256.0
2018-10-10 15:05:00,22.91,22.92,22.88,22.9,267132.0,20.7858,20.7949,20.7586,20.7768,267132.0
2018-10-10 15:10:00,22.91,22.93,22.86,22.89,227240.0,20.7858,20.804,20.7405,20.7677,227240.0
2018-10-10 15:15:00,22.89,22.92,22.87,22.9,224362.0,20.7677,20.7949,20.7496,20.7768,224362.0
2018-10-10 15:20:00,22.91,22.98,22.9,22.96,248708.0,20.7858,20.8494,20.7768,20.8312,248708.0
2018-10-10 15:25:00,22.96,22.97,22.9,22.96,151377.0,20.8312,20.8403,20.7768,20.8312,151377.0
2018-10-10 15:30:00,22.97,22.97,22.91,22.91,261243.0,20.8403,20.8403,20.7858,20.7858,261243.0
2018-10-10 15:35:00,22.91,22.92,22.87,22.88,264248.0,20.7858,20.7949,20.7496,20.7586,264248.0
2018-10-10 15:40:00,22.89,22.89,22.8,22.83,684418.0,20.7677,20.7677,20.686,20.7133,684418.0
2018-10-10 15:45:00,22.83,22.91,22.76,22.87,621587.0,20.7133,20.7858,20.6498,20.7496,621587.0
2018-10-10 15:50:00,22.88,22.88,22.8,22.81,721980.0,20.7586,20.7586,20.686,20.6951,721980.0
2018-10-10 15:55:00,22.81,22.82,22.7,22.72,1448675.0,20.6951,20.7042,20.5953,20.6135,1448675.0
2018-10-11 09:30:00,22.46,23.04,22.46,22.86,1172401.0,20.3776,20.9038,20.3776,20.7405,1172401.0
2018-10-11 09:35:00,22.88,23.1,22.8,22.98,614590.0,20.7586,20.9582,20.686,20.8494,614590.0
2018-10-11 09:40:00,22.98,23.24,22.94,23.04,573275.0,20.8494,21.0852,20.8131,20.9038,573275.0
2018-10-11 09:45:00,23.04,23.28,23.0,23.25,568291.0,20.9038,21.1215,20.8675,21.0943,568291.0
2018-10-11 09:50:00,23.24,23.43,23.2,23.34,380003.0,21.0852,21.2576,21.049,21.176,380003.0
2018-10-11 09:55:00,23.34,23.49,23.22,23.46,455239.0,21.176,21.3121,21.0671,21.2849,455239.0
2018-10-11 10:00:00,23.45,23.48,23.15,23.21,434700.0,21.2758,21.303,21.0036,21.058,434700.0
2018-10-11 10:05:00,23.21,23.41,23.18,23.39,312166.0,21.058,21.2395,21.0308,21.2213,312166.0
2018-10-11 10:10:00,23.39,23.43,23.23,23.35,330797.0,21.2213,21.2576,21.0762,21.1851,330797.0
2018-10-11 10:15:00,23.35,23.39,23.2,23.27,483849.0,21.1851,21.2213,21.049,21.1125,483849.0
2018-10-11 10:20:00,23.26,23.26,23.09,23.1,214024.0,21.1034,21.1034,20.9492,20.9582,214024.0
2018-10-11 10:25:00,23.1,23.29,23.08,23.26,346604.0,20.9582,21.1306,20.9401,21.1034,346604.0
2018-10-11 10:30:00,23.26,23.33,23.2,23.26,234668.0,21.1034,21.1669,21.049,21.1034,234668.0
2018-10-11 10:35:00,23.26,23.26,23.12,23.18,322617.0,21.1034,21.1034,20.9764,21.0308,322617.0
2018-10-11 10:40:00,23.18,23.19,23.08,23.09,160211.0,21.0308,21.0399,20.9401,20.9492,160211.0
2018-10-11 10:45:00,23.1,23.11,23.02,23.03,162798.0,20.9582,20.9673,20.8856,20.8947,162798.0
2018-10-11 10:50:00,23.03,23.14,23.02,23.1,221931.0,20.8947,20.9945,20.8856,20.9582,221931.0
2018-10-11 10:55:00,23.11,23.14,23.02,23.03,162129.0,20.9673,20.9945,20.8856,20.8947,162129.0
2018-10-11 11:00:00,23.03,23.04,22.93,22.96,381507.0,20.8947,20.9038,20.804,20.8312,381507.0
2018-10-11 11:05:00,22.97,22.97,22.9,22.92,226208.0,20.8403,20.8403,20.7768,20.7949,226208.0
2018-10-11 11:10:00,22.92,22.93,22.83,22.86,243099.0,20.7949,20.804,20.7133,20.7405,243099.0
2018-10-11 11:15:00,22.85,22.98,22.85,22.88,199864.0,20.7314,20.8494,20.7314,20.7586,199864.0
2018-10-11 11:20:00,22.88,22.93,22.8,22.87,480471.0,20.7586,20.804,20.686,20.7496,480471.0
2018-10-11 11:25:00,22.87,22.89,22.8,22.81,217360.0,20.7496,20.7677,20.686,20.6951,217360.0
2018-10-11 11:30:00,22.81,22.86,22.74,22.83,261337.0,20.6951,20.7405,20.6316,20.7133,261337.0
2018-10-11 11:35:00,22.84,22.87,22.76,22.86,199970.0,20.7223,20.7496,20.6498,20.7405,199970.0
2018-10-11 11:40:00,22.86,23.0,22.85,23.0,155896.0,20.7405,20.8675,20.7314,20.8675,155896.0
2018-10-11 11:45:00,22.99,23.12,22.95,23.1,195804.0,20.8584,20.9764,20.8221,20.9582,195804.0
2018-10-11 11:50:00,23.11,23.13,23.02,23.03,181165.0,20.9673,20.9854,20.8856,20.8947,181165.0
2018-10-11 11:55:00,23.03,23.07,22.95,22.96,168255.0,20.8947,20.931,20.8221,20.8312,168255.0
2018-10-11 12:00:00,22.97,23.06,22.95,22.98,151611.0,20.8403,20.9219,20.8221,20.8494,151611.0
2018-10-11 12:05:00,22.98,23.07,22.96,23.03,180850.0,20.8494,20.931,20.8312,20.8947,180850.0
2018-10-11 12:10:00,23.02,23.08,22.99,23.06,117785.0,20.8856,20.9401,20.8584,20.9219,117785.0
2018-10-11 12:15:00,23.05,23.08,23.0,23.02,106937.0,20.9129,20.9401,20.8675,20.8856,106937.0
2018-10-11 12:20:00,23.01,23.16,23.01,23.15,196980.0,20.8766,21.0127,20.8766,21.0036,196980.0
2018-10-11 12:25:00,23.15,23.22,23.13,23.16,156356.0,21.0036,21.0671,20.9854,21.0127,156356.0
2018-10-11 12:30:00,23.13,23.14,23.05,23.06,127729.0,20.9854,20.9945,20.9129,20.9219,127729.0
2018-10-11 12:35:00,23.06,23.1,23.03,23.05,69910.0,20.9219,20.9582,20.8947,20.9129,69910.0
2018-10-11 12:40:00,23.05,23.13,23.03,23.12,78849.0,20.9129,20.9854,20.8947,20.9764,78849.0
2018-10-11 12:45:00,23.11,23.13,23.07,23.11,120219.0,20.9673,20.9854,20.931,20.9673,120219.0
2018-10-11 12:50:00,23.1,23.12,23.05,23.09,90127.0,20.9582,20.9764,20.9129,20.9492,90127.0
2018-10-11 12:55:00,23.09,23.14,23.06,23.08,68445.0,20.9492,20.9945,20.9219,20.9401,68445.0
2018-10-11 13:00:00,23.07,23.15,23.05,23.09,212077.0,20.931,21.0036,20.9129,20.9492,212077.0
2018-10-11 13:05:00,23.08,23.13,23.06,23.09,109321.0,20.9401,20.9854,20.9219,20.9492,109321.0
2018-10-11 13:10:00,23.08,23.09,23.02,23.08,199056.0,20.9401,20.9492,20.8856,20.9401,199056.0
2018-10-11 13:15:00,23.08,23.18,23.05,23.17,171753.0,20.9401,21.0308,20.9129,21.0217,171753.0
2018-10-11 13:20:00,23.17,23.24,23.16,23.17,134639.0,21.0217,21.0852,21.0127,21.0217,134639.0
2018-10-11 13:25:00,23.16,23.29,23.16,23.27,112407.0,21.0127,21.1306,21.0127,21.1125,112407.0
2018-10-11 13:30:00,23.28,23.3,23.23,23.28,136216.0,21.1215,21.1397,21.0762,21.1215,136216.0
2018-10-11 13:35:00,23.28,23.33,23.26,23.33,106867.0,21.1215,21.1669,21.1034,21.1669,106867.0
2018-10-11 13:40:00,23.33,23.34,23.26,23.31,102819.0,21.1669,21.176,21.1034,21.1488,102819.0
2018-10-11 13:45:00,23.31,23.35,23.27,23.27,123298.0,21.1488,21.1851,21.1125,21.1125,123298.0
2018-10-11 13:50:00,23.27,23.3,23.25,23.28,141235.0,21.1125,21.1397,21.0943,21.1215,141235.0
2018-10-11 13:55:00,23.27,23.28,23.22,23.27,210602.0,21.1125,21.1215,21.0671,21.1125,210602.0
2018-10-11 14:00:00,23.26,23.27,23.23,23.25,157524.0,21.1034,21.1125,21.0762,21.0943,157524.0
2018-10-11 14:05:00,23.25,23.27,23.07,23.1,234019.0,21.0943,21.1125,20.931,20.9582,234019.0
2018-10-11 14:10:00,23.09,23.1,23.03,23.08,178342.0,20.9492,20.9582,20.8947,20.9401,178342.0
2018-10-11 14:15:00,23.08,23.1,23.01,23.08,141679.0,20.9401,20.9582,20.8766,20.9401,141679.0
2018-10-11 14:20:00,23.08,23.13,23.04,23.05,124976.0,20.9401,20.9854,20.9038,20.9129,124976.0
2018-10-11 14:25:00,23.05,23.12,23.04,23.07,117596.0,20.9129,20.9764,20.9038,20.931,117596.0
2018-10-11 14:30:00,23.07,23.1,23.05,23.08,75797.0,20.931,20.9582,20.9129,20.9401,75797.0
2018-10-11 14:35:00,23.08,23.08,22.97,23.04,243507.0,20.9401,20.9401,20.8403,20.9038,243507.0
2018-10-11 14:40:00,23.03,23.04,22.91,22.92,239871.0,20.8947,20.9038,20.7858,20.7949,239871.0
2018-10-11 14:45:00,22.92,23.03,22.82,22.94,335905.0,20.7949,20.8947,20.7042,20.8131,335905.0
2018-10-11 14:50:00,22.94,23.05,22.91,22.96,220496.0,20.8131,20.9129,20.7858,20.8312,220496.0
2018-10-11 14:55:00,22.96,23.02,22.9,22.99,188317.0,20.8312,20.8856,20.7768,20.8584,188317.0
2018-10-11 15:00:00,22.99,23.08,22.94,23.08,193516.0,20.8584,20.9401,20.8131,20.9401,193516.0
2018-10-11 15:05:00,23.09,23.09,22.98,22.99,127078.0,20.9492,20.9492,20.8494,20.8584,127078.0
2018-10-11 15:10:00,22.99,23.17,22.94,23.14,412977.0,20.8584,21.0217,20.8131,20.9945,412977.0
2018-10-11 15:15:00,23.13,23.29,23.1,23.28,515652.0,20.9854,21.1306,20.9582,21.1215,515652.0
2018-10-11 15:20:00,23.29,23.32,23.19,23.31,256911.0,21.1306,21.1578,21.0399,21.1488,256911.0
2018-10-11 15:25:00,23.31,23.47,23.28,23.47,588134.0,21.1488,21.2939,21.1215,21.2939,588134.0
2018-10-11 15:30:00,23.46,23.53,23.42,23.53,715313.0,21.2849,21.3484,21.2486,21.3484,715313.0
2018-10-11 15:35:00,23.53,23.66,23.45,23.61,861578.0,21.3484,21.4663,21.2758,21.4209,861578.0
2018-10-11 15:40:00,23.61,23.61,23.45,23.47,553411.0,21.4209,21.4209,21.2758,21.2939,553411.0
2018-10-11 15:45:00,23.48,23.51,23.35,23.38,420078.0,21.303,21.3302,21.1851,21.2123,420078.0
2018-10-11 15:50:00,23.38,23.55,23.31,23.55,813916.0,21.2123,21.3665,21.1488,21.3665,813916.0
2018-10-11 15:55:00,23.54,23.58,23.47,23.48,1686461.0,21.3574,21.3937,21.2939,21.303,1686461.0
2018-10-12 09:30:00,24.54,24.9,24.33,24.38,1459352.0,22.2647,22.5913,22.0742,22.1196,1459352.0
2018-10-12 09:35:00,24.39,24.49,24.28,24.41,764641.0,22.1286,22.2194,22.0288,22.1468,764641.0
2018-10-12 09:40:00,24.42,24.47,24.05,24.05,499200.0,22.1558,22.2012,21.8201,21.8201,499200.0
2018-10-12 09:45:00,24.06,24.19,23.95,24.03,460606.0,21.8292,21.9472,21.7294,21.802,460606.0
2018-10-12 09:50:00,24.04,24.08,23.85,24.02,338137.0,21.8111,21.8474,21.6387,21.7929,338137.0
2018-10-12 09:55:00,24.01,24.06,23.92,24.03,363212.0,21.7839,21.8292,21.7022,21.802,363212.0
2018-10-12 10:00:00,24.03,24.16,23.9,24.12,273450.0,21.802,21.92,21.6841,21.8837,273450.0
2018-10-12 10:05:00,24.12,24.13,24.05,24.06,241413.0,21.8837,21.8927,21.8201,21.8292,241413.0
2018-10-12 10:10:00,24.06,24.07,23.94,23.98,381843.0,21.8292,21.8383,21.7203,21.7566,381843.0
2018-10-12 10:15:00,23.98,24.0,23.9,23.94,199968.0,21.7566,21.7748,21.6841,21.7203,199968.0
2018-10-12 10:20:00,23.95,24.11,23.93,24.11,125846.0,21.7294,21.8746,21.7113,21.8746,125846.0
2018-10-12 10:25:00,24.11,24.12,23.94,23.94,146261.0,21.8746,21.8837,21.7203,21.7203,146261.0
2018-10-12 10:30:00,23.93,23.98,23.9,23.97,137701.0,21.7113,21.7566,21.6841,21.7476,137701.0
2018-10-12 10:35:00,23.98,24.07,23.95,24.05,144102.0,21.7566,21.8383,21.7294,21.8201,144102.0
2018-10-12 10:40:00,24.05,24.1,24.0,24.1,158558.0,21.8201,21.8655,21.7748,21.8655,158558.0
2018-10-12 10:45:00,24.09,24.11,24.0,24.01,124922.0,21.8564,21.8746,21.7748,21.7839,124922.0
2018-10-12 10:50:00,24.0,24.2,24.0,24.19,163942.0,21.7748,21.9562,21.7748,21.9472,163942.0
2018-10-12 10:55:00,24.19,24.19,24.08,24.1,125709.0,21.9472,21.9472,21.8474,21.8655,125709.0
2018-10-12 11:00:00,24.1,24.16,24.03,24.05,146415.0,21.8655,21.92,21.802,21.8201,146415.0
2018-10-12 11:05:00,24.03,24.1,24.01,24.09,74211.0,21.802,21.8655,21.7839,21.8564,74211.0
2018-10-12 11:10:00,24.09,24.11,24.02,24.02,152281.0,21.8564,21.8746,21.7929,21.7929,152281.0
2018-10-12 11:15:00,24.02,24.05,23.93,23.97,188647.0,21.7929,21.8201,21.7113,21.7476,188647.0
2018-10-12 11:20:00,23.97,24.02,23.95,23.97,80597.0,21.7476,21.7929,21.7294,21.7476,80597.0
2018-10-12 11:25:00,23.98,23.99,23.93,23.96,88973.0,21.7566,21.7657,21.7113,21.7385,88973.0
2018-10-12 11:30:00,23.96,24.12,23.95,24.1,114471.0,21.7385,21.8837,21.7294,21.8655,114471.0
2018-10-12 11:35:00,24.09,24.16,24.09,24.12,193358.0,21.8564,21.92,21.8564,21.8837,193358.0
2018-10-12 11:40:00,24.13,24.15,24.07,24.1,162166.0,21.8927,21.9109,21.8383,21.8655,162166.0
2018-10-12 11:45:00,24.1,24.11,24.03,24.04,253981.0,21.8655,21.8746,21.802,21.8111,253981.0
2018-10-12 11:50:00,24.04,24.04,23.92,23.93,209840.0,21.8111,21.8111,21.7022,21.7113,209840.0
2018-10-12 11:55:00,23.93,24.01,23.91,23.99,138510.0,21.7113,21.7839,21.6931,21.7657,138510.0
2018-10-12 12:00:00,23.99,24.01,23.9,23.92,121663.0,21.7657,21.7839,21.6841,21.7022,121663.0
2018-10-12 12:05:00,23.92,23.95,23.84,23.89,180373.0,21.7022,21.7294,21.6296,21.675,180373.0
2018-10-12 12:10:00,23.9,23.92,23.85,23.9,98382.0,21.6841,21.7022,21.6387,21.6841,98382.0
2018-10-12 12:15:00,23.89,23.92,23.85,23.88,87183.0,21.675,21.7022,21.6387,21.6659,87183.0
2018-10-12 12:20:00,23.87,23.92,23.85,23.91,123663.0,21.6568,21.7022,21.6387,21.6931,123663.0
2018-10-12 12:25:00,23.92,23.93,23.79,23.86,125011.0,21.7022,21.7113,21.5843,21.6478,125011.0
2018-10-12 12:30:00,23.86,23.88,23.81,23.84,144734.0,21.6478,21.6659,21.6024,21.6296,144734.0
2018-10-12 12:35:00,23.84,23.86,23.76,23.8,162104.0,21.6296,21.6478,21.557,21.5933,162104.0
2018-10-12 12:40:00,23.8,23.83,23.74,23.76,123544.0,21.5933,21.6205,21.5389,21.557,123544.0
2018-10-12 12:45:00,23.76,23.84,23.75,23.81,132775.0,21.557,21.6296,21.548,21.6024,132775.0
2018-10-12 12:50:00,23.8,23.95,23.78,23.94,122505.0,21.5933,21.7294,21.5752,21.7203,122505.0
2018-10-12 12:55:00,23.95,24.0,23.94,23.98,197160.0,21.7294,21.7748,21.7203,21.7566,197160.0
2018-10-12 13:00:00,23.99,24.0,23.9,24.0,147610.0,21.7657,21.7748,21.6841,21.7748,147610.0
2018-10-12 13:05:00,24.0,24.08,23.97,24.05,247021.0,21.7748,21.8474,21.7476,21.8201,247021.0
2018-10-12 13:10:00,24.05,24.07,24.0,24.02,240193.0,21.8201,21.8383,21.7748,21.7929,240193.0
2018-10-12 13:15:00,24.02,24.05,24.01,24.05,167838.0,21.7929,21.8201,21.7839,21.8201,167838.0
2018-10-12 13:20:00,24.04,24.18,24.04,24.18,215773.0,21.8111,21.9381,21.8111,21.9381,215773.0
2018-10-12 13:25:00,24.19,24.23,24.15,24.17,149345.0,21.9472,21.9835,21.9109,21.929,149345.0
2018-10-12 13:30:00,24.16,24.17,24.11,24.15,87695.0,21.92,21.929,21.8746,21.9109,87695.0
2018-10-12 13:35:00,24.14,24.16,24.07,24.13,123847.0,21.9018,21.92,21.8383,21.8927,123847.0
2018-10-12 13:40:00,24.13,24.16,24.03,24.11,139839.0,21.8927,21.92,21.802,21.8746,139839.0
2018-10-12 13:45:00,24.11,24.16,24.07,24.12,83553.0,21.8746,21.92,21.8383,21.8837,83553.0
2018-10-12 13:50:00,24.12,24.17,24.09,24.16,177072.0,21.8837,21.929,21.8564,21.92,177072.0
2018-10-12 13:55:00,24.16,24.21,24.11,24.18,89733.0,21.92,21.9653,21.8746,21.9381,89733.0
2018-10-12 14:00:00,24.18,24.19,24.11,24.14,117377.0,21.9381,21.9472,21.8746,21.9018,117377.0
2018-10-12 14:05:00,24.13,24.19,24.13,24.17,125305.0,21.8927,21.9472,21.8927,21.929,125305.0
2018-10-12 14:10:00,24.16,24.19,24.11,24.15,175890.0,21.92,21.9472,21.8746,21.9109,175890.0
2018-10-12 14:15:00,24.15,24.25,24.14,24.22,108237.0,21.9109,22.0016,21.9018,21.9744,108237.0
2018-10-12 14:20:00,24.23,24.24,24.15,24.2,92216.0,21.9835,21.9925,21.9109,21.9562,92216.0
2018-10-12 14:25:00,24.2,24.32,24.18,24.32,155789.0,21.9562,22.0651,21.9381,22.0651,155789.0
2018-10-12 14:30:00,24.32,24.33,24.13,24.13,112215.0,22.0651,22.0742,21.8927,21.8927,112215.0
2018-10-12 14:35:00,24.13,24.15,24.07,24.11,95303.0,21.8927,21.9109,21.8383,21.8746,95303.0
2018-10-12 14:40:00,24.11,24.16,24.08,24.15,99046.0,21.8746,21.92,21.8474,21.9109,99046.0
2018-10-12 14:45:00,24.15,24.2,24.14,24.17,94045.0,21.9109,21.9562,21.9018,21.929,94045.0
2018-10-12 14:50:00,24.17,24.3,24.16,24.28,241167.0,21.929,22.047,21.92,22.0288,241167.0
2018-10-12 14:55:00,24.28,24.32,24.23,24.28,137954.0,22.0288,22.0651,21.9835,22.0288,137954.0
2018-10-12 15:00:00,24.28,24.3,24.2,24.25,134803.0,22.0288,22.047,21.9562,22.0016,134803.0
2018-10-12 15:05:00,24.25,24.37,24.23,24.31,124423.0,22.0016,22.1105,21.9835,22.056,124423.0
2018-10-12 15:10:00,24.3,24.35,24.28,24.34,133690.0,22.047,22.0923,22.0288,22.0833,133690.0
2018-10-12 15:15:00,24.33,24.33,24.27,24.31,152811.0,22.0742,22.0742,22.0198,22.056,152811.0
2018-10-12 15:20:00,24.31,24.34,24.29,24.32,116039.0,22.056,22.0833,22.0379,22.0651,116039.0
2018-10-12 15:25:00,24.33,24.38,24.31,24.33,263458.0,22.0742,22.1196,22.056,22.0742,263458.0
2018-10-12 15:30:00,24.33,24.34,24.27,24.3,162923.0,22.0742,22.0833,22.0198,22.047,162923.0
2018-10-12 15:35:00,24.3,24.3,24.17,24.21,278267.0,22.047,22.047,21.929,21.9653,278267.0
2018-10-12 15:40:00,24.21,24.36,24.2,24.34,282452.0,21.9653,22.1014,21.9562,22.0833,282452.0
2018-10-12 15:45:00,24.34,24.37,24.28,24.33,311837.0,22.0833,22.1105,22.0288,22.0742,311837.0
2018-10-12 15:50:00,24.33,24.42,24.32,24.42,539629.0,22.0742,22.1558,22.0651,22.1558,539629.0
2018-10-12 15:55:00,24.41,24.53,24.4,24.45,1637042.0,22.1468,22.2556,22.1377,22.1831,1637042.0
2018-10-15 09:30:00,24.11,24.11,23.8,24.01,587283.0,21.8746,21.8746,21.5933,21.7839,587283.0
2018-10-15 09:35:00,24.0,24.16,23.94,24.14,258324.0,21.7748,21.92,21.7203,21.9018,258324.0
2018-10-15 09:40:00,24.14,24.23,24.03,24.12,193390.0,21.9018,21.9835,21.802,21.8837,193390.0
2018-10-15 09:45:00,24.13,24.15,24.07,24.12,186433.0,21.8927,21.9109,21.8383,21.8837,186433.0
2018-10-15 09:50:00,24.11,24.14,24.07,24.09,173013.0,21.8746,21.9018,21.8383,21.8564,173013.0
2018-10-15 09:55:00,24.09,24.13,23.94,23.96,327249.0,21.8564,21.8927,21.7203,21.7385,327249.0
2018-10-15 10:00:00,23.96,24.02,23.91,23.98,261997.0,21.7385,21.7929,21.6931,21.7566,261997.0
2018-10-15 10:05:00,23.98,24.02,23.91,23.95,133256.0,21.7566,21.7929,21.6931,21.7294,133256.0
2018-10-15 10:10:00,23.95,23.97,23.85,23.87,140453.0,21.7294,21.7476,21.6387,21.6568,140453.0
2018-10-15 10:15:00,23.88,23.93,23.84,23.85,113401.0,21.6659,21.7113,21.6296,21.6387,113401.0
2018-10-15 10:20:00,23.85,23.9,23.82,23.89,140399.0,21.6387,21.6841,21.6115,21.675,140399.0
2018-10-15 10:25:00,23.89,23.92,23.85,23.87,150515.0,21.675,21.7022,21.6387,21.6568,150515.0
2018-10-15 10:30:00,23.87,24.03,23.85,24.01,119094.0,21.6568,21.802,21.6387,21.7839,119094.0
2018-10-15 10:35:00,24.01,24.02,23.95,24.02,97307.0,21.7839,21.7929,21.7294,21.7929,97307.0
2018-10-15 10:40:00,24.02,24.06,23.98,24.0,118558.0,21.7929,21.8292,21.7566,21.7748,118558.0
2018-10-15 10:45:00,24.0,24.07,24.0,24.05,76951.0,21.7748,21.8383,21.7748,21.8201,76951.0
2018-10-15 10:50:00,24.05,24.11,24.02,24.1,98190.0,21.8201,21.8746,21.7929,21.8655,98190.0
2018-10-15 10:55:00,24.1,24.13,24.08,24.12,68353.0,21.8655,21.8927,21.8474,21.8837,68353.0
2018-10-15 11:00:00,24.12,24.13,23.99,24.02,108079.0,21.8837,21.8927,21.7657,21.7929,108079.0
2018-10-15 11:05:00,24.03,24.12,24.02,24.12,96417.0,21.802,21.8837,21.7929,21.8837,96417.0
2018-10-15 11:10:00,24.12,24.19,24.11,24.17,92553.0,21.8837,21.9472,21.8746,21.929,92553.0
2018-10-15 11:15:00,24.16,24.19,24.13,24.15,99610.0,21.92,21.9472,21.8927,21.9109,99610.0
2018-10-15 11:20:00,24.16,24.25,24.15,24.24,92132.0,21.92,22.0016,21.9109,21.9925,92132.0
2018-10-15 11:25:00,24.24,24.33,24.21,24.25,156286.0,21.9925,22.0742,21.9653,22.0016,156286.0
2018-10-15 11:30:00,24.24,24.27,24.17,24.22,113924.0,21.9925,22.0198,21.929,21.9744,113924.0
2018-10-15 11:35:00,24.22,24.22,24.14,24.2,86346.0,21.9744,21.9744,21.9018,21.9562,86346.0
2018-10-15 11:40:00,24.2,24.25,24.18,24.23,85798.0,21.9562,22.0016,21.9381,21.9835,85798.0
2018-10-15 11:45:00,24.23,24.23,24.12,24.12,89180.0,21.9835,21.9835,21.8837,21.8837,89180.0
2018-10-15 11:50:00,24.13,24.15,24.08,24.09,134176.0,21.8927,21.9109,21.8474,21.8564,134176.0
2018-10-15 11:55:00,24.09,24.13,24.06,24.1,78812.0,21.8564,21.8927,21.8292,21.8655,78812.0
2018-10-15 12:00:00,24.11,24.16,24.05,24.15,47056.0,21.8746,21.92,21.8201,21.9109,47056.0
2018-10-15 12:05:00,24.16,24.2,24.13,24.18,54934.0,21.92,21.9562,21.8927,21.9381,54934.0
2018-10-15 12:10:00,24.17,24.19,24.12,24.14,44493.0,21.929,21.9472,21.8837,21.9018,44493.0
2018-10-15 12:15:00,24.13,24.24,24.12,24.23,63577.0,21.8927,21.9925,21.8837,21.9835,63577.0
2018-10-15 12:20:00,24.24,24.31,24.22,24.28,67940.0,21.9925,22.056,21.9744,22.0288,67940.0
2018-10-15 12:25:00,24.28,24.38,24.27,24.35,89736.0,22.0288,22.1196,22.0198,22.0923,89736.0
2018-10-15 12:30:00,24.36,24.44,24.34,24.42,96688.0,22.1014,22.174,22.0833,22.1558,96688.0
2018-10-15 12:35:00,24.42,24.47,24.4,24.45,89968.0,22.1558,22.2012,22.1377,22.1831,89968.0
2018-10-15 12:40:00,24.46,24.47,24.4,24.4,60186.0,22.1921,22.2012,22.1377,22.1377,60186.0
2018-10-15 12:45:00,24.4,24.45,24.4,24.44,63658.0,22.1377,22.1831,22.1377,22.174,63658.0
2018-10-15 12:50:00,24.44,24.49,24.44,24.45,48195.0,22.174,22.2194,22.174,22.1831,48195.0
2018-10-15 12:55:00,24.45,24.48,24.45,24.47,58676.0,22.1831,22.2103,22.1831,22.2012,58676.0
2018-10-15 13:00:00,24.47,24.5,24.47,24.5,89418.0,22.2012,22.2284,22.2012,22.2284,89418.0
2018-10-15 13:05:00,24.5,24.64,24.49,24.58,487192.0,22.2284,22.3554,22.2194,22.301,487192.0
2018-10-15 13:10:00,24.57,24.58,24.54,24.55,66528.0,22.2919,22.301,22.2647,22.2738,66528.0
2018-10-15 13:15:00,24.55,24.56,24.46,24.46,81300.0,22.2738,22.2829,22.1921,22.1921,81300.0
2018-10-15 13:20:00,24.47,24.48,24.35,24.36,98076.0,22.2012,22.2103,22.0923,22.1014,98076.0
2018-10-15 13:25:00,24.36,24.37,24.3,24.32,77131.0,22.1014,22.1105,22.047,22.0651,77131.0
2018-10-15 13:30:00,24.32,24.4,24.29,24.39,87385.0,22.0651,22.1377,22.0379,22.1286,87385.0
2018-10-15 13:35:00,24.4,24.4,24.35,24.38,50072.0,22.1377,22.1377,22.0923,22.1196,50072.0
2018-10-15 13:40:00,24.38,24.45,24.37,24.41,42410.0,22.1196,22.1831,22.1105,22.1468,42410.0
2018-10-15 13:45:00,24.41,24.45,24.38,24.44,43398.0,22.1468,22.1831,22.1196,22.174,43398.0
2018-10-15 13:50:00,24.45,24.45,24.35,24.35,73279.0,22.1831,22.1831,22.0923,22.0923,73279.0
2018-10-15 13:55:00,24.36,24.37,24.3,24.34,62778.0,22.1014,22.1105,22.047,22.0833,62778.0
2018-10-15 14:00:00,24.34,24.37,24.29,24.34,82255.0,22.0833,22.1105,22.0379,22.0833,82255.0
2018-10-15 14:05:00,24.33,24.33,24.29,24.31,48853.0,22.0742,22.0742,22.0379,22.056,48853.0
2018-10-15 14:10:00,24.31,24.32,24.27,24.28,58483.0,22.056,22.0651,22.0198,22.0288,58483.0
2018-10-15 14:15:00,24.28,24.32,24.28,24.29,49539.0,22.0288,22.0651,22.0288,22.0379,49539.0
2018-10-15 14:20:00,24.29,24.37,24.28,24.36,64847.0,22.0379,22.1105,22.0288,22.1014,64847.0
2018-10-15 14:25:00,24.37,24.37,24.28,24.3,68102.0,22.1105,22.1105,22.0288,22.047,68102.0
2018-10-15 14:30:00,24.3,24.32,24.28,24.3,47874.0,22.047,22.0651,22.0288,22.047,47874.0
2018-10-15 14:35:00,24.3,24.31,24.27,24.28,58759.0,22.047,22.056,22.0198,22.0288,58759.0
2018-10-15 14:40:00,24.28,24.34,24.28,24.34,65654.0,22.0288,22.0833,22.0288,22.0833,65654.0
2018-10-15 14:45:00,24.34,24.34,24.29,24.33,55536.0,22.0833,22.0833,22.0379,22.0742,55536.0
2018-10-15 14:50:00,24.32,24.37,24.32,24.36,47538.0,22.0651,22.1105,22.0651,22.1014,47538.0
2018-10-15 14:55:00,24.36,24.36,24.33,24.35,36946.0,22.1014,22.1014,22.0742,22.0923,36946.0
2018-10-15 15:00:00,24.35,24.4,24.34,24.39,60962.0,22.0923,22.1377,22.0833,22.1286,60962.0
2018-10-15 15:05:00,24.39,24.42,24.35,24.37,84735.0,22.1286,22.1558,22.0923,22.1105,84735.0
2018-10-15 15:10:00,24.37,24.38,24.3,24.34,101439.0,22.1105,22.1196,22.047,22.0833,101439.0
2018-10-15 15:15:00,24.33,24.36,24.3,24.31,71684.0,22.0742,22.1014,22.047,22.056,71684.0
2018-10-15 15:20:00,24.31,24.37,24.3,24.37,69564.0,22.056,22.1105,22.047,22.1105,69564.0
2018-10-15 15:25:00,24.36,24.39,24.31,24.32,90577.0,22.1014,22.1286,22.056,22.0651,90577.0
2018-10-15 15:30:00,24.32,24.36,24.32,24.35,160386.0,22.0651,22.1014,22.0651,22.0923,160386.0
2018-10-15 15:35:00,24.35,24.37,24.31,24.32,155270.0,22.0923,22.1105,22.056,22.0651,155270.0
2018-10-15 15:40:00,24.32,24.34,24.28,24.3,119084.0,22.0651,22.0833,22.0288,22.047,119084.0
2018-10-15 15:45:00,24.3,24.32,24.26,24.26,168119.0,22.047,22.0651,22.0107,22.0107,168119.0
2018-10-15 15:50:00,24.27,24.27,24.17,24.19,500591.0,22.0198,22.0198,21.929,21.9472,500591.0
2018-10-15 15:55:00,24.18,24.21,24.14,24.14,742826.0,21.9381,21.9653,21.9018,21.9018,742826.0
2018-10-16 09:30:00,24.5,24.52,24.08,24.14,543022.0,22.2284,22.2466,21.8474,21.9018,543022.0
2018-10-16 09:35:00,24.14,24.19,24.08,24.18,208264.0,21.9018,21.9472,21.8474,21.9381,208264.0
2018-10-16 09:40:00,24.18,24.24,24.12,24.18,245178.0,21.9381,21.9925,21.8837,21.9381,245178.0
2018-10-16 09:45:00,24.17,24.21,24.13,24.2,157021.0,21.929,21.9653,21.8927,21.9562,157021.0
2018-10-16 09:50:00,24.2,24.25,24.17,24.18,249793.0,21.9562,22.0016,21.929,21.9381,249793.0
2018-10-16 09:55:00,24.19,24.38,24.17,24.33,194385.0,21.9472,22.1196,21.929,22.0742,194385.0
2018-10-16 10:00:00,24.34,24.42,24.3,24.34,169603.0,22.0833,22.1558,22.047,22.0833,169603.0
2018-10-16 10:05:00,24.34,24.35,24.21,24.25,147795.0,22.0833,22.0923,21.9653,22.0016,147795.0
2018-10-16 10:10:00,24.25,24.3,24.21,24.26,89230.0,22.0016,22.047,21.9653,22.0107,89230.0
2018-10-16 10:15:00,24.26,24.3,24.24,24.27,99952.0,22.0107,22.047,21.9925,22.0198,99952.0
2018-10-16 10:20:00,24.26,24.27,24.17,24.19,121253.0,22.0107,22.0198,21.929,21.9472,121253.0
2018-10-16 10:25:00,24.2,24.21,24.14,24.17,146229.0,21.9562,21.9653,21.9018,21.929,146229.0
2018-10-16 10:30:00,24.16,24.23,24.15,24.16,227493.0,21.92,21.9835,21.9109,21.92,227493.0
2018-10-16 10:35:00,24.17,24.22,24.14,24.21,125435.0,21.929,21.9744,21.9018,21.9653,125435.0
2018-10-16 10:40:00,24.22,24.3,24.21,24.24,142522.0,21.9744,22.047,21.9653,21.9925,142522.0
2018-10-16 10:45:00,24.25,24.26,24.18,24.19,90710.0,22.0016,22.0107,21.9381,21.9472,90710.0
2018-10-16 10:50:00,24.19,24.29,24.19,24.29,114282.0,21.9472,22.0379,21.9472,22.0379,114282.0
2018-10-16 10:55:00,24.29,24.3,24.22,24.23,77884.0,22.0379,22.047,21.9744,21.9835,77884.0
2018-10-16 11:00:00,24.24,24.27,24.21,24.21,111120.0,21.9925,22.0198,21.9653,21.9653,111120.0
2018-10-16 11:05:00,24.22,24.24,24.18,24.18,102767.0,21.9744,21.9925,21.9381,21.9381,102767.0
2018-10-16 11:10:00,24.18,24.27,24.17,24.27,90375.0,21.9381,22.0198,21.929,22.0198,90375.0
2018-10-16 11:15:00,24.27,24.3,24.23,24.28,78505.0,22.0198,22.047,21.9835,22.0288,78505.0
2018-10-16 11:20:00,24.28,24.38,24.27,24.37,123238.0,22.0288,22.1196,22.0198,22.1105,123238.0
2018-10-16 11:25:00,24.37,24.48,24.32,24.46,278628.0,22.1105,22.2103,22.0651,22.1921,278628.0
2018-10-16 11:30:00,24.46,24.51,24.4,24.44,229949.0,22.1921,22.2375,22.1377,22.174,229949.0
2018-10-16 11:35:00,24.43,24.53,24.38,24.49,233833.0,22.1649,22.2556,22.1196,22.2194,233833.0
2018-10-16 11:40:00,24.48,24.58,24.46,24.57,176850.0,22.2103,22.301,22.1921,22.2919,176850.0
2018-10-16 11:45:00,24.57,24.65,24.55,24.64,209313.0,22.2919,22.3645,22.2738,22.3554,209313.0
2018-10-16 11:50:00,24.64,24.7,24.6,24.67,278878.0,22.3554,22.4099,22.3192,22.3827,278878.0
2018-10-16 11:55:00,24.67,24.68,24.52,24.56,137971.0,22.3827,22.3917,22.2466,22.2829,137971.0
2018-10-16 12:00:00,24.56,24.57,24.5,24.55,61535.0,22.2829,22.2919,22.2284,22.2738,61535.0
2018-10-16 12:05:00,24.54,24.56,24.51,24.54,86422.0,22.2647,22.2829,22.2375,22.2647,86422.0
2018-10-16 12:10:00,24.55,24.57,24.54,24.55,85338.0,22.2738,22.2919,22.2647,22.2738,85338.0
2018-10-16 12:15:00,24.56,24.61,24.56,24.6,126454.0,22.2829,22.3282,22.2829,22.3192,126454.0
2018-10-16 12:20:00,24.6,24.66,24.58,24.63,122595.0,22.3192,22.3736,22.301,22.3464,122595.0
2018-10-16 12:25:00,24.62,24.65,24.6,24.61,58294.0,22.3373,22.3645,22.3192,22.3282,58294.0
2018-10-16 12:30:00,24.6,24.62,24.58,24.62,34201.0,22.3192,22.3373,22.301,22.3373,34201.0
2018-10-16 12:35:00,24.62,24.64,24.57,24.57,63603.0,22.3373,22.3554,22.2919,22.2919,63603.0
2018-10-16 12:40:00,24.56,24.6,24.52,24.52,63762.0,22.2829,22.3192,22.2466,22.2466,63762.0
2018-10-16 12:45:00,24.53,24.55,24.5,24.52,59648.0,22.2556,22.2738,22.2284,22.2466,59648.0
2018-10-16 12:50:00,24.53,24.58,24.5,24.51,50205.0,22.2556,22.301,22.2284,22.2375,50205.0
2018-10-16 12:55:00,24.52,24.54,24.48,24.52,101483.0,22.2466,22.2647,22.2103,22.2466,101483.0
2018-10-16 13:00:00,24.52,24.57,24.52,24.56,131603.0,22.2466,22.2919,22.2466,22.2829,131603.0
2018-10-16 13:05:00,24.57,24.63,24.57,24.62,78053.0,22.2919,22.3464,22.2919,22.3373,78053.0
2018-10-16 13:10:00,24.61,24.67,24.58,24.65,175482.0,22.3282,22.3827,22.301,22.3645,175482.0
2018-10-16 13:15:00,24.64,24.69,24.6,24.61,82546.0,22.3554,22.4008,22.3192,22.3282,82546.0
2018-10-16 13:20:00,24.61,24.64,24.6,24.61,45222.0,22.3282,22.3554,22.3192,22.3282,45222.0
2018-10-16 13:25:00,24.61,24.62,24.58,24.58,54406.0,22.3282,22.3373,22.301,22.301,54406.0
2018-10-16 13:30:00,24.59,24.62,24.55,24.6,86116.0,22.3101,22.3373,22.2738,22.3192,86116.0
2018-10-16 13:35:00,24.61,24.61,24.55,24.55,59902.0,22.3282,22.3282,22.2738,22.2738,59902.0
2018-10-16 13:40:00,24.56,24.59,24.55,24.59,39855.0,22.2829,22.3101,22.2738,22.3101,39855.0
2018-10-16 13:45:00,24.58,24.6,24.57,24.58,62567.0,22.301,22.3192,22.2919,22.301,62567.0
2018-10-16 13:50:00,24.58,24.6,24.56,24.58,43786.0,22.301,22.3192,22.2829,22.301,43786.0
2018-10-16 13:55:00,24.58,24.67,24.56,24.65,166917.0,22.301,22.3827,22.2829,22.3645,166917.0
2018-10-16 14:00:00,24.65,24.68,24.64,24.64,90973.0,22.3645,22.3917,22.3554,22.3554,90973.0
2018-10-16 14:05:00,24.65,24.65,24.61,24.62,62359.0,22.3645,22.3645,22.3282,22.3373,62359.0
2018-10-16 14:10:00,24.62,24.64,24.61,24.63,50312.0,22.3373,22.3554,22.3282,22.3464,50312.0
2018-10-16 14:15:00,24.62,24.65,24.61,24.63,68733.0,22.3373,22.3645,22.3282,22.3464,68733.0
2018-10-16 14:20:00,24.63,24.68,24.59,24.67,90172.0,22.3464,22.3917,22.3101,22.3827,90172.0
2018-10-16 14:25:00,24.67,24.69,24.65,24.67,55274.0,22.3827,22.4008,22.3645,22.3827,55274.0
2018-10-16 14:30:00,24.67,24.69,24.67,24.68,103698.0,22.3827,22.4008,22.3827,22.3917,103698.0
2018-10-16 14:35:00,24.68,24.7,24.63,24.63,75338.0,22.3917,22.4099,22.3464,22.3464,75338.0
2018-10-16 14:40:00,24.64,24.66,24.61,24.62,55121.0,22.3554,22.3736,22.3282,22.3373,55121.0
2018-10-16 14:45:00,24.62,24.64,24.61,24.63,35043.0,22.3373,22.3554,22.3282,22.3464,35043.0
2018-10-16 14:50:00,24.63,24.63,24.61,24.62,39343.0,22.3464,22.3464,22.3282,22.3373,39343.0
2018-10-16 14:55:00,24.62,24.63,24.54,24.58,107132.0,22.3373,22.3464,22.2647,22.301,107132.0
2018-10-16 15:00:00,24.57,24.58,24.49,24.49,70736.0,22.2919,22.301,22.2194,22.2194,70736.0
2018-10-16 15:05:00,24.48,24.51,24.47,24.51,85407.0,22.2103,22.2375,22.2012,22.2375,85407.0
2018-10-16 15:10:00,24.5,24.55,24.49,24.55,65050.0,22.2284,22.2738,22.2194,22.2738,65050.0
2018-10-16 15:15:00,24.55,24.61,24.55,24.61,71867.0,22.2738,22.3282,22.2738,22.3282,71867.0
2018-10-16 15:20:00,24.61,24.61,24.54,24.58,88667.0,22.3282,22.3282,22.2647,22.301,88667.0
2018-10-16 15:25:00,24.58,24.59,24.55,24.57,48465.0,22.301,22.3101,22.2738,22.2919,48465.0
2018-10-16 15:30:00,24.57,24.59,24.55,24.56,69031.0,22.2919,22.3101,22.2738,22.2829,69031.0
2018-10-16 15:35:00,24.57,24.6,24.56,24.6,91933.0,22.2919,22.3192,22.2829,22.3192,91933.0
2018-10-16 15:40:00,24.61,24.62,24.58,24.6,229176.0,22.3282,22.3373,22.301,22.3192,229176.0
2018-10-16 15:45:00,24.6,24.62,24.58,24.6,258551.0,22.3192,22.3373,22.301,22.3192,258551.0
2018-10-16 15:50:00,24.6,24.65,24.59,24.62,483733.0,22.3192,22.3645,22.3101,22.3373,483733.0
2018-10-16 15:55:00,24.63,24.66,24.6,24.62,852214.0,22.3464,22.3736,22.3192,22.3373,852214.0
2018-10-17 09:30:00,24.54,24.61,24.21,24.23,498031.0,22.2647,22.3282,21.9653,21.9835,498031.0
2018-10-17 09:35:00,24.23,24.32,24.06,24.08,471302.0,21.9835,22.0651,21.8292,21.8474,471302.0
2018-10-17 09:40:00,24.09,24.13,24.03,24.1,501602.0,21.8564,21.8927,21.802,21.8655,501602.0
2018-10-17 09:45:00,24.11,24.24,24.07,24.12,261756.0,21.8746,21.9925,21.8383,21.8837,261756.0
2018-10-17 09:50:00,24.12,24.12,23.96,24.05,403948.0,21.8837,21.8837,21.7385,21.8201,403948.0
2018-10-17 09:55:00,24.06,24.07,23.89,23.94,226815.0,21.8292,21.8383,21.675,21.7203,226815.0
2018-10-17 10:00:00,23.94,23.95,23.83,23.93,268214.0,21.7203,21.7294,21.6205,21.7113,268214.0
2018-10-17 10:05:00,23.94,24.0,23.87,23.99,200902.0,21.7203,21.7748,21.6568,21.7657,200902.0
2018-10-17 10:10:00,23.99,24.01,23.93,23.99,233859.0,21.7657,21.7839,21.7113,21.7657,233859.0
2018-10-17 10:15:00,24.0,24.02,23.94,23.98,160165.0,21.7748,21.7929,21.7203,21.7566,160165.0
2018-10-17 10:20:00,23.99,24.02,23.84,23.88,277715.0,21.7657,21.7929,21.6296,21.6659,277715.0
2018-10-17 10:25:00,23.87,23.9,23.84,23.89,106027.0,21.6568,21.6841,21.6296,21.675,106027.0
2018-10-17 10:30:00,23.89,23.94,23.85,23.87,86152.0,21.675,21.7203,21.6387,21.6568,86152.0
2018-10-17 10:35:00,23.88,23.89,23.81,23.84,120672.0,21.6659,21.675,21.6024,21.6296,120672.0
2018-10-17 10:40:00,23.84,23.87,23.72,23.73,245898.0,21.6296,21.6568,21.5207,21.5298,245898.0
2018-10-17 10:45:00,23.73,23.74,23.64,23.68,335835.0,21.5298,21.5389,21.4482,21.4845,335835.0
2018-10-17 10:50:00,23.68,23.79,23.66,23.74,156724.0,21.4845,21.5843,21.4663,21.5389,156724.0
2018-10-17 10:55:00,23.73,23.8,23.68,23.73,227299.0,21.5298,21.5933,21.4845,21.5298,227299.0
2018-10-17 11:00:00,23.73,23.78,23.64,23.67,193478.0,21.5298,21.5752,21.4482,21.4754,193478.0
2018-10-17 11:05:00,23.67,23.74,23.63,23.73,147403.0,21.4754,21.5389,21.4391,21.5298,147403.0
2018-10-17 11:10:00,23.74,23.78,23.61,23.64,227056.0,21.5389,21.5752,21.4209,21.4482,227056.0
2018-10-17 11:15:00,23.64,23.67,23.6,23.64,190697.0,21.4482,21.4754,21.4119,21.4482,190697.0
2018-10-17 11:20:00,23.64,23.72,23.63,23.69,158390.0,21.4482,21.5207,21.4391,21.4935,158390.0
2018-10-17 11:25:00,23.69,23.77,23.67,23.71,186167.0,21.4935,21.5661,21.4754,21.5117,186167.0
2018-10-17 11:30:00,23.72,23.73,23.6,23.61,145971.0,21.5207,21.5298,21.4119,21.4209,145971.0
2018-10-17 11:35:00,23.61,23.61,23.53,23.57,180971.0,21.4209,21.4209,21.3484,21.3847,180971.0
2018-10-17 11:40:00,23.57,23.73,23.53,23.7,248844.0,21.3847,21.5298,21.3484,21.5026,248844.0
2018-10-17 11:45:00,23.69,23.7,23.65,23.67,91677.0,21.4935,21.5026,21.4572,21.4754,91677.0
2018-10-17 11:50:00,23.67,23.71,23.65,23.69,95081.0,21.4754,21.5117,21.4572,21.4935,95081.0
2018-10-17 11:55:00,23.68,23.7,23.65,23.7,120225.0,21.4845,21.5026,21.4572,21.5026,120225.0
2018-10-17 12:00:00,23.7,23.74,23.65,23.7,133746.0,21.5026,21.5389,21.4572,21.5026,133746.0
2018-10-17 12:05:00,23.7,23.76,23.68,23.72,86815.0,21.5026,21.557,21.4845,21.5207,86815.0
2018-10-17 12:10:00,23.71,23.74,23.65,23.74,70632.0,21.5117,21.5389,21.4572,21.5389,70632.0
2018-10-17 12:15:00,23.74,23.78,23.7,23.77,95116.0,21.5389,21.5752,21.5026,21.5661,95116.0
2018-10-17 12:20:00,23.77,23.81,23.76,23.8,70219.0,21.5661,21.6024,21.557,21.5933,70219.0
2018-10-17 12:25:00,23.8,23.82,23.72,23.73,92210.0,21.5933,21.6115,21.5207,21.5298,92210.0
2018-10-17 12:30:00,23.73,23.8,23.71,23.8,51554.0,21.5298,21.5933,21.5117,21.5933,51554.0
2018-10-17 12:35:00,23.8,23.81,23.76,23.81,57592.0,21.5933,21.6024,21.557,21.6024,57592.0
2018-10-17 12:40:00,23.81,23.85,23.8,23.81,95148.0,21.6024,21.6387,21.5933,21.6024,95148.0
2018-10-17 12:45:00,23.81,23.82,23.74,23.77,86480.0,21.6024,21.6115,21.5389,21.5661,86480.0
2018-10-17 12:50:00,23.78,23.86,23.77,23.84,88428.0,21.5752,21.6478,21.5661,21.6296,88428.0
2018-10-17 12:55:00,23.85,23.93,23.85,23.89,127010.0,21.6387,21.7113,21.6387,21.675,127010.0
2018-10-17 13:00:00,23.9,23.92,23.82,23.91,71071.0,21.6841,21.7022,21.6115,21.6931,71071.0
2018-10-17 13:05:00,23.9,23.91,23.83,23.84,56025.0,21.6841,21.6931,21.6205,21.6296,56025.0
2018-10-17 13:10:00,23.83,23.87,23.81,23.83,56490.0,21.6205,21.6568,21.6024,21.6205,56490.0
2018-10-17 13:15:00,23.82,23.83,23.78,23.81,77939.0,21.6115,21.6205,21.5752,21.6024,77939.0
2018-10-17 13:20:00,23.81,23.81,23.77,23.8,135794.0,21.6024,21.6024,21.5661,21.5933,135794.0
2018-10-17 13:25:00,23.79,23.81,23.76,23.8,55925.0,21.5843,21.6024,21.557,21.5933,55925.0
2018-10-17 13:30:00,23.8,23.81,23.75,23.79,74855.0,21.5933,21.6024,21.548,21.5843,74855.0
2018-10-17 13:35:00,23.78,23.8,23.76,23.78,68389.0,21.5752,21.5933,21.557,21.5752,68389.0
2018-10-17 13:40:00,23.78,23.78,23.74,23.74,42836.0,21.5752,21.5752,21.5389,21.5389,42836.0
2018-10-17 13:45:00,23.75,23.76,23.72,23.75,69978.0,21.548,21.557,21.5207,21.548,69978.0
2018-10-17 13:50:00,23.74,23.75,23.72,23.74,58249.0,21.5389,21.548,21.5207,21.5389,58249.0
2018-10-17 13:55:00,23.74,23.75,23.68,23.68,42382.0,21.5389,21.548,21.4845,21.4845,42382.0
2018-10-17 14:00:00,23.68,23.71,23.59,23.64,185754.0,21.4845,21.5117,21.4028,21.4482,185754.0
2018-10-17 14:05:00,23.64,23.67,23.61,23.64,142874.0,21.4482,21.4754,21.4209,21.4482,142874.0
2018-10-17 14:10:00,23.64,23.64,23.57,23.59,171305.0,21.4482,21.4482,21.3847,21.4028,171305.0
2018-10-17 14:15:00,23.59,23.59,23.53,23.58,174018.0,21.4028,21.4028,21.3484,21.3937,174018.0
2018-10-17 14:20:00,23.58,23.58,23.53,23.58,191867.0,21.3937,21.3937,21.3484,21.3937,191867.0
2018-10-17 14:25:00,23.57,23.58,23.51,23.52,176561.0,21.3847,21.3937,21.3302,21.3393,176561.0
2018-10-17 14:30:00,23.52,23.56,23.51,23.52,163871.0,21.3393,21.3756,21.3302,21.3393,163871.0
2018-10-17 14:35:00,23.53,23.55,23.46,23.49,389928.0,21.3484,21.3665,21.2849,21.3121,389928.0
2018-10-17 14:40:00,23.48,23.55,23.48,23.53,192841.0,21.303,21.3665,21.303,21.3484,192841.0
2018-10-17 14:45:00,23.53,23.55,23.51,23.54,70735.0,21.3484,21.3665,21.3302,21.3574,70735.0
2018-10-17 14:50:00,23.54,23.65,23.53,23.62,119671.0,21.3574,21.4572,21.3484,21.43,119671.0
2018-10-17 14:55:00,23.62,23.64,23.57,23.58,91252.0,21.43,21.4482,21.3847,21.3937,91252.0
2018-10-17 15:00:00,23.58,23.61,23.56,23.58,75199.0,21.3937,21.4209,21.3756,21.3937,75199.0
2018-10-17 15:05:00,23.59,23.64,23.58,23.63,110395.0,21.4028,21.4482,21.3937,21.4391,110395.0
2018-10-17 15:10:00,23.62,23.66,23.62,23.66,128542.0,21.43,21.4663,21.43,21.4663,128542.0
2018-10-17 15:15:00,23.66,23.66,23.56,23.6,237836.0,21.4663,21.4663,21.3756,21.4119,237836.0
2018-10-17 15:20:00,23.6,23.68,23.59,23.67,120555.0,21.4119,21.4845,21.4028,21.4754,120555.0
2018-10-17 15:25:00,23.68,23.7,23.63,23.65,88542.0,21.4845,21.5026,21.4391,21.4572,88542.0
2018-10-17 15:30:00,23.66,23.67,23.58,23.6,131951.0,21.4663,21.4754,21.3937,21.4119,131951.0
2018-10-17 15:35:00,23.6,23.62,23.57,23.62,112234.0,21.4119,21.43,21.3847,21.43,112234.0
2018-10-17 15:40:00,23.61,23.64,23.6,23.6,291799.0,21.4209,21.4482,21.4119,21.4119,291799.0
2018-10-17 15:45:00,23.6,23.65,23.59,23.62,227925.0,21.4119,21.4572,21.4028,21.43,227925.0
2018-10-17 15:50:00,23.61,24.21,23.61,23.65,519467.0,21.4209,21.9653,21.4209,21.4572,519467.0
2018-10-17 15:55:00,23.66,23.69,23.63,23.68,641319.0,21.4663,21.4935,21.4391,21.4845,641319.0
2018-10-18 09:30:00,23.5,23.53,23.22,23.25,621103.0,21.3211,21.3484,21.0671,21.0943,621103.0
2018-10-18 09:35:00,23.24,23.57,23.24,23.48,278596.0,21.0852,21.3847,21.0852,21.303,278596.0
2018-10-18 09:40:00,23.48,23.66,23.41,23.65,414567.0,21.303,21.4663,21.2395,21.4572,414567.0
2018-10-18 09:45:00,23.64,23.78,23.56,23.77,236528.0,21.4482,21.5752,21.3756,21.5661,236528.0
2018-10-18 09:50:00,23.78,23.93,23.77,23.89,367376.0,21.5752,21.7113,21.5661,21.675,367376.0
2018-10-18 09:55:00,23.89,23.93,23.82,23.88,194810.0,21.675,21.7113,21.6115,21.6659,194810.0
2018-10-18 10:00:00,23.87,23.89,23.77,23.83,186261.0,21.6568,21.675,21.5661,21.6205,186261.0
2018-10-18 10:05:00,23.84,23.94,23.8,23.83,186679.0,21.6296,21.7203,21.5933,21.6205,186679.0
2018-10-18 10:10:00,23.82,23.84,23.63,23.64,209285.0,21.6115,21.6296,21.4391,21.4482,209285.0
2018-10-18 10:15:00,23.64,23.8,23.57,23.76,321548.0,21.4482,21.5933,21.3847,21.557,321548.0
2018-10-18 10:20:00,23.76,23.88,23.74,23.86,110206.0,21.557,21.6659,21.5389,21.6478,110206.0
2018-10-18 10:25:00,23.87,23.91,23.84,23.9,211189.0,21.6568,21.6931,21.6296,21.6841,211189.0
2018-10-18 10:30:00,23.9,24.0,23.89,23.92,254987.0,21.6841,21.7748,21.675,21.7022,254987.0
2018-10-18 10:35:00,23.91,23.95,23.87,23.95,176404.0,21.6931,21.7294,21.6568,21.7294,176404.0
2018-10-18 10:40:00,23.95,24.0,23.93,23.95,176404.0,21.7294,21.7748,21.7113,21.7294,176404.0
2018-10-18 10:45:00,23.95,24.05,23.94,24.0,239719.0,21.7294,21.8201,21.7203,21.7748,239719.0
2018-10-18 10:50:00,23.99,24.13,23.97,24.1,202948.0,21.7657,21.8927,21.7476,21.8655,202948.0
2018-10-18 10:55:00,24.09,24.14,24.07,24.07,155214.0,21.8564,21.9018,21.8383,21.8383,155214.0
2018-10-18 11:00:00,24.08,24.11,24.02,24.02,179764.0,21.8474,21.8746,21.7929,21.7929,179764.0
2018-10-18 11:05:00,24.01,24.02,23.91,23.92,82637.0,21.7839,21.7929,21.6931,21.7022,82637.0
2018-10-18 11:10:00,23.92,23.95,23.85,23.9,111559.0,21.7022,21.7294,21.6387,21.6841,111559.0
2018-10-18 11:15:00,23.89,23.94,23.88,23.9,66237.0,21.675,21.7203,21.6659,21.6841,66237.0
2018-10-18 11:20:00,23.9,23.9,23.78,23.79,115519.0,21.6841,21.6841,21.5752,21.5843,115519.0
2018-10-18 11:25:00,23.79,23.84,23.7,23.73,136388.0,21.5843,21.6296,21.5026,21.5298,136388.0
2018-10-18 11:30:00,23.73,23.76,23.63,23.64,133901.0,21.5298,21.557,21.4391,21.4482,133901.0
2018-10-18 11:35:00,23.65,23.65,23.58,23.63,215512.0,21.4572,21.4572,21.3937,21.4391,215512.0
2018-10-18 11:40:00,23.64,23.67,23.51,23.51,157690.0,21.4482,21.4754,21.3302,21.3302,157690.0
2018-10-18 11:45:00,23.51,23.51,23.36,23.39,266219.0,21.3302,21.3302,21.1941,21.2213,266219.0
2018-10-18 11:50:00,23.4,23.46,23.29,23.45,193180.0,21.2304,21.2849,21.1306,21.2758,193180.0
2018-10-18 11:55:00,23.45,23.48,23.32,23.38,162018.0,21.2758,21.303,21.1578,21.2123,162018.0
2018-10-18 12:00:00,23.37,23.41,23.28,23.33,154759.0,21.2032,21.2395,21.1215,21.1669,154759.0
2018-10-18 12:05:00,23.33,23.42,23.32,23.41,154717.0,21.1669,21.2486,21.1578,21.2395,154717.0
2018-10-18 12:10:00,23.41,23.43,23.38,23.43,120126.0,21.2395,21.2576,21.2123,21.2576,120126.0
2018-10-18 12:15:00,23.43,23.45,23.35,23.38,142295.0,21.2576,21.2758,21.1851,21.2123,142295.0
2018-10-18 12:20:00,23.37,23.5,23.35,23.47,77710.0,21.2032,21.3211,21.1851,21.2939,77710.0
2018-10-18 12:25:00,23.46,23.52,23.46,23.46,95042.0,21.2849,21.3393,21.2849,21.2849,95042.0
2018-10-18 12:30:00,23.46,23.52,23.44,23.51,104718.0,21.2849,21.3393,21.2667,21.3302,104718.0
2018-10-18 12:35:00,23.5,23.52,23.47,23.51,68422.0,21.3211,21.3393,21.2939,21.3302,68422.0
2018-10-18 12:40:00,23.52,23.57,23.5,23.53,86421.0,21.3393,21.3847,21.3211,21.3484,86421.0
2018-10-18 12:45:00,23.54,23.55,23.48,23.48,64103.0,21.3574,21.3665,21.303,21.303,64103.0
2018-10-18 12:50:00,23.48,23.52,23.47,23.49,50010.0,21.303,21.3393,21.2939,21.3121,50010.0
2018-10-18 12:55:00,23.5,23.51,23.42,23.43,69866.0,21.3211,21.3302,21.2486,21.2576,69866.0
2018-10-18 13:00:00,23.44,23.46,23.4,23.41,39619.0,21.2667,21.2849,21.2304,21.2395,39619.0
2018-10-18 13:05:00,23.41,23.41,23.36,23.39,64918.0,21.2395,21.2395,21.1941,21.2213,64918.0
2018-10-18 13:10:00,23.38,23.4,23.32,23.35,87270.0,21.2123,21.2304,21.1578,21.1851,87270.0
2018-10-18 13:15:00,23.34,23.39,23.32,23.34,85769.0,21.176,21.2213,21.1578,21.176,85769.0
2018-10-18 13:20:00,23.34,23.36,23.32,23.33,72326.0,21.176,21.1941,21.1578,21.1669,72326.0
2018-10-18 13:25:00,23.33,23.4,23.31,23.37,83360.0,21.1669,21.2304,21.1488,21.2032,83360.0
2018-10-18 13:30:00,23.37,23.45,23.36,23.44,131714.0,21.2032,21.2758,21.1941,21.2667,131714.0
2018-10-18 13:35:00,23.43,23.45,23.37,23.42,134003.0,21.2576,21.2758,21.2032,21.2486,134003.0
2018-10-18 13:40:00,23.41,23.41,23.34,23.36,113210.0,21.2395,21.2395,21.176,21.1941,113210.0
2018-10-18 13:45:00,23.37,23.42,23.36,23.42,69943.0,21.2032,21.2486,21.1941,21.2486,69943.0
2018-10-18 13:50:00,23.42,23.46,23.42,23.42,100632.0,21.2486,21.2849,21.2486,21.2486,100632.0
2018-10-18 13:55:00,23.43,23.49,23.41,23.44,70015.0,21.2576,21.3121,21.2395,21.2667,70015.0
2018-10-18 14:00:00,23.44,23.53,23.43,23.48,153626.0,21.2667,21.3484,21.2576,21.303,153626.0
2018-10-18 14:05:00,23.48,23.53,23.46,23.49,72039.0,21.303,21.3484,21.2849,21.3121,72039.0
2018-10-18 14:10:00,23.48,23.52,23.46,23.48,60659.0,21.303,21.3393,21.2849,21.303,60659.0
2018-10-18 14:15:00,23.48,23.49,23.4,23.4,52059.0,21.303,21.3121,21.2304,21.2304,52059.0
2018-10-18 14:20:00,23.4,23.51,23.39,23.5,81312.0,21.2304,21.3302,21.2213,21.3211,81312.0
2018-10-18 14:25:00,23.5,23.5,23.42,23.43,40752.0,21.3211,21.3211,21.2486,21.2576,40752.0
2018-10-18 14:30:00,23.43,23.47,23.41,23.46,82266.0,21.2576,21.2939,21.2395,21.2849,82266.0
2018-10-18 14:35:00,23.46,23.52,23.45,23.46,84452.0,21.2849,21.3393,21.2758,21.2849,84452.0
2018-10-18 14:40:00,23.46,23.54,23.45,23.53,47087.0,21.2849,21.3574,21.2758,21.3484,47087.0
2018-10-18 14:45:00,23.54,23.56,23.48,23.48,68165.0,21.3574,21.3756,21.303,21.303,68165.0
2018-10-18 14:50:00,23.48,23.54,23.47,23.53,48302.0,21.303,21.3574,21.2939,21.3484,48302.0
2018-10-18 14:55:00,23.52,23.52,23.43,23.44,69091.0,21.3393,21.3393,21.2576,21.2667,69091.0
2018-10-18 15:00:00,23.44,23.47,23.38,23.39,150722.0,21.2667,21.2939,21.2123,21.2213,150722.0
2018-10-18 15:05:00,23.39,23.41,23.36,23.39,75279.0,21.2213,21.2395,21.1941,21.2213,75279.0
2018-10-18 15:10:00,23.39,23.39,23.34,23.35,96505.0,21.2213,21.2213,21.176,21.1851,96505.0
2018-10-18 15:15:00,23.35,23.42,23.33,23.36,79174.0,21.1851,21.2486,21.1669,21.1941,79174.0
2018-10-18 15:20:00,23.36,23.39,23.33,23.38,106745.0,21.1941,21.2213,21.1669,21.2123,106745.0
2018-10-18 15:25:00,23.37,23.39,23.34,23.37,102905.0,21.2032,21.2213,21.176,21.2032,102905.0
2018-10-18 15:30:00,23.37,23.38,23.31,23.34,250076.0,21.2032,21.2123,21.1488,21.176,250076.0
2018-10-18 15:35:00,23.35,23.37,23.32,23.36,195878.0,21.1851,21.2032,21.1578,21.1941,195878.0
2018-10-18 15:40:00,23.36,23.4,23.31,23.31,255455.0,21.1941,21.2304,21.1488,21.1488,255455.0
2018-10-18 15:45:00,23.32,23.34,23.3,23.3,445340.0,21.1578,21.176,21.1397,21.1397,445340.0
2018-10-18 15:50:00,23.3,23.33,23.26,23.3,730944.0,21.1397,21.1669,21.1034,21.1397,730944.0
2018-10-18 15:55:00,23.3,23.34,23.28,23.34,1050001.0,21.1397,21.176,21.1215,21.176,1050001.0
2018-10-19 09:30:00,23.95,23.95,23.39,23.54,605764.0,21.7294,21.7294,21.2213,21.3574,605764.0
2018-10-19 09:35:00,23.56,23.74,23.55,23.73,186010.0,21.3756,21.5389,21.3665,21.5298,186010.0
2018-10-19 09:40:00,23.73,23.85,23.72,23.8,195701.0,21.5298,21.6387,21.5207,21.5933,195701.0
2018-10-19 09:45:00,23.8,23.85,23.76,23.81,126676.0,21.5933,21.6387,21.557,21.6024,126676.0
2018-10-19 09:50:00,23.8,23.89,23.69,23.7,181418.0,21.5933,21.675,21.4935,21.5026,181418.0
2018-10-19 09:55:00,23.7,23.73,23.57,23.59,140371.0,21.5026,21.5298,21.3847,21.4028,140371.0
2018-10-19 10:00:00,23.6,23.68,23.56,23.64,215933.0,21.4119,21.4845,21.3756,21.4482,215933.0
2018-10-19 10:05:00,23.65,23.67,23.59,23.62,104366.0,21.4572,21.4754,21.4028,21.43,104366.0
2018-10-19 10:10:00,23.61,23.64,23.56,23.58,91381.0,21.4209,21.4482,21.3756,21.3937,91381.0
2018-10-19 10:15:00,23.59,23.62,23.52,23.53,109654.0,21.4028,21.43,21.3393,21.3484,109654.0
2018-10-19 10:20:00,23.53,23.55,23.5,23.53,98453.0,21.3484,21.3665,21.3211,21.3484,98453.0
2018-10-19 10:25:00,23.53,23.53,23.45,23.46,107897.0,21.3484,21.3484,21.2758,21.2849,107897.0
2018-10-19 10:30:00,23.45,23.51,23.4,23.5,125476.0,21.2758,21.3302,21.2304,21.3211,125476.0
2018-10-19 10:35:00,23.5,23.5,23.37,23.39,129123.0,21.3211,21.3211,21.2032,21.2213,129123.0
2018-10-19 10:40:00,23.39,23.4,23.31,23.39,115856.0,21.2213,21.2304,21.1488,21.2213,115856.0
2018-10-19 10:45:00,23.4,23.45,23.28,23.28,163027.0,21.2304,21.2758,21.1215,21.1215,163027.0
2018-10-19 10:50:00,23.29,23.34,23.24,23.3,196970.0,21.1306,21.176,21.0852,21.1397,196970.0
2018-10-19 10:55:00,23.3,23.37,23.29,23.37,176008.0,21.1397,21.2032,21.1306,21.2032,176008.0
2018-10-19 11:00:00,23.37,23.45,23.36,23.38,111267.0,21.2032,21.2758,21.1941,21.2123,111267.0
2018-10-19 11:05:00,23.37,23.5,23.37,23.46,100950.0,21.2032,21.3211,21.2032,21.2849,100950.0
2018-10-19 11:10:00,23.47,23.51,23.44,23.5,94469.0,21.2939,21.3302,21.2667,21.3211,94469.0
2018-10-19 11:15:00,23.49,23.53,23.4,23.41,274528.0,21.3121,21.3484,21.2304,21.2395,274528.0
2018-10-19 11:20:00,23.4,23.41,23.29,23.29,235592.0,21.2304,21.2395,21.1306,21.1306,235592.0
2018-10-19 11:25:00,23.29,23.3,23.2,23.26,265155.0,21.1306,21.1397,21.049,21.1034,265155.0
2018-10-19 11:30:00,23.26,23.27,23.21,23.24,77687.0,21.1034,21.1125,21.058,21.0852,77687.0
2018-10-19 11:35:00,23.24,23.25,23.13,23.17,158174.0,21.0852,21.0943,20.9854,21.0217,158174.0
2018-10-19 11:40:00,23.16,23.18,23.11,23.12,86095.0,21.0127,21.0308,20.9673,20.9764,86095.0
2018-10-19 11:45:00,23.12,23.16,23.05,23.05,190207.0,20.9764,21.0127,20.9129,20.9129,190207.0
2018-10-19 11:50:00,23.06,23.14,23.03,23.05,149264.0,20.9219,20.9945,20.8947,20.9129,149264.0
2018-10-19 11:55:00,23.04,23.15,23.02,23.14,157636.0,20.9038,21.0036,20.8856,20.9945,157636.0
2018-10-19 12:00:00,23.14,23.16,23.05,23.05,69537.0,20.9945,21.0127,20.9129,20.9129,69537.0
2018-10-19 12:05:00,23.06,23.14,23.04,23.06,101497.0,20.9219,20.9945,20.9038,20.9219,101497.0
2018-10-19 12:10:00,23.07,23.07,22.95,23.01,310980.0,20.931,20.931,20.8221,20.8766,310980.0
2018-10-19 12:15:00,23.01,23.05,22.97,22.98,82859.0,20.8766,20.9129,20.8403,20.8494,82859.0
2018-10-19 12:20:00,22.98,23.03,22.96,22.98,96398.0,20.8494,20.8947,20.8312,20.8494,96398.0
2018-10-19 12:25:00,22.97,22.99,22.95,22.98,84360.0,20.8403,20.8584,20.8221,20.8494,84360.0
2018-10-19 12:30:00,22.97,23.03,22.95,22.98,92799.0,20.8403,20.8947,20.8221,20.8494,92799.0
2018-10-19 12:35:00,22.98,23.1,22.96,23.08,120378.0,20.8494,20.9582,20.8312,20.9401,120378.0
2018-10-19 12:40:00,23.08,23.1,23.02,23.09,79429.0,20.9401,20.9582,20.8856,20.9492,79429.0
2018-10-19 12:45:00,23.09,23.17,23.09,23.13,81175.0,20.9492,21.0217,20.9492,20.9854,81175.0
2018-10-19 12:50:00,23.13,23.21,23.1,23.2,60227.0,20.9854,21.058,20.9582,21.049,60227.0
2018-10-19 12:55:00,23.2,23.23,23.18,23.19,73468.0,21.049,21.0762,21.0308,21.0399,73468.0
2018-10-19 13:00:00,23.19,23.19,23.12,23.15,76940.0,21.0399,21.0399,20.9764,21.0036,76940.0
2018-10-19 13:05:00,23.16,23.17,23.09,23.11,47465.0,21.0127,21.0217,20.9492,20.9673,47465.0
2018-10-19 13:10:00,23.12,23.26,23.12,23.25,119645.0,20.9764,21.1034,20.9764,21.0943,119645.0
2018-10-19 13:15:00,23.25,23.29,23.23,23.25,85674.0,21.0943,21.1306,21.0762,21.0943,85674.0
2018-10-19 13:20:00,23.25,23.27,23.23,23.26,39639.0,21.0943,21.1125,21.0762,21.1034,39639.0
2018-10-19 13:25:00,23.26,23.29,23.23,23.29,56535.0,21.1034,21.1306,21.0762,21.1306,56535.0
2018-10-19 13:30:00,23.28,23.32,23.26,23.31,61971.0,21.1215,21.1578,21.1034,21.1488,61971.0
2018-10-19 13:35:00,23.31,23.33,23.29,23.32,71899.0,21.1488,21.1669,21.1306,21.1578,71899.0
2018-10-19 13:40:00,23.33,23.34,23.25,23.31,62170.0,21.1669,21.176,21.0943,21.1488,62170.0
2018-10-19 13:45:00,23.3,23.33,23.28,23.31,56351.0,21.1397,21.1669,21.1215,21.1488,56351.0
2018-10-19 13:50:00,23.3,23.32,23.21,23.25,32994.0,21.1397,21.1578,21.058,21.0943,32994.0
2018-10-19 13:55:00,23.25,23.25,23.17,23.18,41459.0,21.0943,21.0943,21.0217,21.0308,41459.0
2018-10-19 14:00:00,23.17,23.19,23.1,23.11,41769.0,21.0217,21.0399,20.9582,20.9673,41769.0
2018-10-19 14:05:00,23.1,23.15,23.08,23.15,77238.0,20.9582,21.0036,20.9401,21.0036,77238.0
2018-10-19 14:10:00,23.14,23.2,23.13,23.15,63924.0,20.9945,21.049,20.9854,21.0036,63924.0
2018-10-19 14:15:00,23.14,23.15,23.07,23.07,62881.0,20.9945,21.0036,20.931,20.931,62881.0
2018-10-19 14:20:00,23.07,23.17,23.06,23.15,62034.0,20.931,21.0217,20.9219,21.0036,62034.0
2018-10-19 14:25:00,23.15,23.16,23.11,23.14,33567.0,21.0036,21.0127,20.9673,20.9945,33567.0
2018-10-19 14:30:00,23.14,23.2,23.11,23.16,50205.0,20.9945,21.049,20.9673,21.0127,50205.0
2018-10-19 14:35:00,23.17,23.19,23.14,23.14,43328.0,21.0217,21.0399,20.9945,20.9945,43328.0
2018-10-19 14:40:00,23.14,23.16,23.09,23.09,50181.0,20.9945,21.0127,20.9492,20.9492,50181.0
2018-10-19 14:45:00,23.1,23.13,23.05,23.12,100897.0,20.9582,20.9854,20.9129,20.9764,100897.0
2018-10-19 14:50:00,23.12,23.14,23.09,23.1,58970.0,20.9764,20.9945,20.9492,20.9582,58970.0
2018-10-19 14:55:00,23.1,23.11,23.05,23.06,36302.0,20.9582,20.9673,20.9129,20.9219,36302.0
2018-10-19 15:00:00,23.07,23.1,23.01,23.03,72358.0,20.931,20.9582,20.8766,20.8947,72358.0
2018-10-19 15:05:00,23.04,23.06,23.0,23.05,118229.0,20.9038,20.9219,20.8675,20.9129,118229.0
2018-10-19 15:10:00,23.04,23.05,22.98,23.0,101019.0,20.9038,20.9129,20.8494,20.8675,101019.0
2018-10-19 15:15:00,23.0,23.07,22.97,23.07,83641.0,20.8675,20.931,20.8403,20.931,83641.0
2018-10-19 15:20:00,23.08,23.11,23.06,23.09,62813.0,20.9401,20.9673,20.9219,20.9492,62813.0
2018-10-19 15:25:00,23.08,23.11,23.06,23.08,122426.0,20.9401,20.9673,20.9219,20.9401,122426.0
2018-10-19 15:30:00,23.09,23.1,23.05,23.08,125148.0,20.9492,20.9582,20.9129,20.9401,125148.0
2018-10-19 15:35:00,23.09,23.1,23.06,23.09,86462.0,20.9492,20.9582,20.9219,20.9492,86462.0
2018-10-19 15:40:00,23.08,23.09,23.05,23.09,91315.0,20.9401,20.9492,20.9129,20.9492,91315.0
2018-10-19 15:45:00,23.09,23.11,23.05,23.07,143350.0,20.9492,20.9673,20.9129,20.931,143350.0
2018-10-19 15:50:00,23.06,23.09,23.03,23.04,224477.0,20.9219,20.9492,20.8947,20.9038,224477.0
2018-10-19 15:55:00,23.03,23.04,22.98,22.99,439370.0,20.8947,20.9038,20.8494,20.8584,439370.0
2018-10-22 09:30:00,23.9,23.95,23.72,23.84,1031561.0,21.6841,21.7294,21.5207,21.6296,1031561.0
2018-10-22 09:35:00,23.85,24.11,23.84,23.89,1014868.0,21.6387,21.8746,21.6296,21.675,1014868.0
2018-10-22 09:40:00,23.9,23.92,23.66,23.76,560289.0,21.6841,21.7022,21.4663,21.557,560289.0
2018-10-22 09:45:00,23.75,23.8,23.7,23.7,364911.0,21.548,21.5933,21.5026,21.5026,364911.0
2018-10-22 09:50:00,23.7,23.7,23.47,23.5,452424.0,21.5026,21.5026,21.2939,21.3211,452424.0
2018-10-22 09:55:00,23.51,23.51,23.36,23.5,500500.0,21.3302,21.3302,21.1941,21.3211,500500.0
2018-10-22 10:00:00,23.51,23.65,23.47,23.63,229639.0,21.3302,21.4572,21.2939,21.4391,229639.0
2018-10-22 10:05:00,23.64,23.64,23.5,23.55,198830.0,21.4482,21.4482,21.3211,21.3665,198830.0
2018-10-22 10:10:00,23.55,23.6,23.53,23.59,128592.0,21.3665,21.4119,21.3484,21.4028,128592.0
2018-10-22 10:15:00,23.6,23.61,23.48,23.5,137673.0,21.4119,21.4209,21.303,21.3211,137673.0
2018-10-22 10:20:00,23.5,23.5,23.4,23.42,190644.0,21.3211,21.3211,21.2304,21.2486,190644.0
2018-10-22 10:25:00,23.41,23.46,23.34,23.38,175083.0,21.2395,21.2849,21.176,21.2123,175083.0
2018-10-22 10:30:00,23.39,23.55,23.3,23.54,258661.0,21.2213,21.3665,21.1397,21.3574,258661.0
2018-10-22 10:35:00,23.55,23.59,23.51,23.56,147683.0,21.3665,21.4028,21.3302,21.3756,147683.0
2018-10-22 10:40:00,23.56,23.71,23.56,23.7,201256.0,21.3756,21.5117,21.3756,21.5026,201256.0
2018-10-22 10:45:00,23.69,23.78,23.67,23.78,170890.0,21.4935,21.5752,21.4754,21.5752,170890.0
2018-10-22 10:50:00,23.77,23.79,23.72,23.78,117890.0,21.5661,21.5843,21.5207,21.5752,117890.0
2018-10-22 10:55:00,23.79,23.79,23.75,23.79,87782.0,21.5843,21.5843,21.548,21.5843,87782.0
2018-10-22 11:00:00,23.78,23.8,23.73,23.8,171014.0,21.5752,21.5933,21.5298,21.5933,171014.0
2018-10-22 11:05:00,23.8,23.87,23.75,23.75,196678.0,21.5933,21.6568,21.548,21.548,196678.0
2018-10-22 11:10:00,23.76,23.76,23.66,23.68,137518.0,21.557,21.557,21.4663,21.4845,137518.0
2018-10-22 11:15:00,23.68,23.77,23.67,23.75,209869.0,21.4845,21.5661,21.4754,21.548,209869.0
2018-10-22 11:20:00,23.75,23.79,23.7,23.75,147342.0,21.548,21.5843,21.5026,21.548,147342.0
2018-10-22 11:25:00,23.76,23.78,23.65,23.66,97046.0,21.557,21.5752,21.4572,21.4663,97046.0
2018-10-22 11:30:00,23.66,23.67,23.61,23.63,112656.0,21.4663,21.4754,21.4209,21.4391,112656.0
2018-10-22 11:35:00,23.63,23.68,23.63,23.66,60072.0,21.4391,21.4845,21.4391,21.4663,60072.0
2018-10-22 11:40:00,23.65,23.66,23.58,23.62,73737.0,21.4572,21.4663,21.3937,21.43,73737.0
2018-10-22 11:45:00,23.61,23.67,23.6,23.63,52497.0,21.4209,21.4754,21.4119,21.4391,52497.0
2018-10-22 11:50:00,23.63,23.64,23.55,23.55,61181.0,21.4391,21.4482,21.3665,21.3665,61181.0
2018-10-22 11:55:00,23.55,23.66,23.55,23.65,83651.0,21.3665,21.4663,21.3665,21.4572,83651.0
2018-10-22 12:00:00,23.65,23.67,23.61,23.63,77326.0,21.4572,21.4754,21.4209,21.4391,77326.0
2018-10-22 12:05:00,23.62,23.7,23.61,23.61,208778.0,21.43,21.5026,21.4209,21.4209,208778.0
2018-10-22 12:10:00,23.62,23.62,23.43,23.45,155653.0,21.43,21.43,21.2576,21.2758,155653.0
2018-10-22 12:15:00,23.45,23.46,23.42,23.43,98327.0,21.2758,21.2849,21.2486,21.2576,98327.0
2018-10-22 12:20:00,23.43,23.46,23.41,23.46,101196.0,21.2576,21.2849,21.2395,21.2849,101196.0
2018-10-22 12:25:00,23.46,23.47,23.41,23.47,101691.0,21.2849,21.2939,21.2395,21.2939,101691.0
2018-10-22 12:30:00,23.47,23.52,23.45,23.49,93547.0,21.2939,21.3393,21.2758,21.3121,93547.0
2018-10-22 12:35:00,23.49,23.51,23.45,23.5,33460.0,21.3121,21.3302,21.2758,21.3211,33460.0
2018-10-22 12:40:00,23.51,23.56,23.5,23.5,85322.0,21.3302,21.3756,21.3211,21.3211,85322.0
2018-10-22 12:45:00,23.51,23.52,23.42,23.43,112145.0,21.3302,21.3393,21.2486,21.2576,112145.0
2018-10-22 12:50:00,23.43,23.48,23.43,23.46,108495.0,21.2576,21.303,21.2576,21.2849,108495.0
2018-10-22 12:55:00,23.45,23.46,23.44,23.45,70575.0,21.2758,21.2849,21.2667,21.2758,70575.0
2018-10-22 13:00:00,23.45,23.46,23.36,23.36,93995.0,21.2758,21.2849,21.1941,21.1941,93995.0
2018-10-22 13:05:00,23.37,23.49,23.36,23.49,76731.0,21.2032,21.3121,21.1941,21.3121,76731.0
2018-10-22 13:10:00,23.49,23.5,23.44,23.44,46294.0,21.3121,21.3211,21.2667,21.2667,46294.0
2018-10-22 13:15:00,23.44,23.48,23.42,23.44,49558.0,21.2667,21.303,21.2486,21.2667,49558.0
2018-10-22 13:20:00,23.44,23.47,23.44,23.44,42423.0,21.2667,21.2939,21.2667,21.2667,42423.0
2018-10-22 13:25:00,23.44,23.45,23.37,23.38,100307.0,21.2667,21.2758,21.2032,21.2123,100307.0
2018-10-22 13:30:00,23.37,23.43,23.37,23.43,54727.0,21.2032,21.2576,21.2032,21.2576,54727.0
2018-10-22 13:35:00,23.43,23.46,23.4,23.46,92028.0,21.2576,21.2849,21.2304,21.2849,92028.0
2018-10-22 13:40:00,23.46,23.54,23.46,23.52,76972.0,21.2849,21.3574,21.2849,21.3393,76972.0
2018-10-22 13:45:00,23.51,23.53,23.44,23.44,45500.0,21.3302,21.3484,21.2667,21.2667,45500.0
2018-10-22 13:50:00,23.44,23.45,23.39,23.41,82761.0,21.2667,21.2758,21.2213,21.2395,82761.0
2018-10-22 13:55:00,23.42,23.43,23.37,23.37,31432.0,21.2486,21.2576,21.2032,21.2032,31432.0
2018-10-22 14:00:00,23.37,23.41,23.36,23.39,40223.0,21.2032,21.2395,21.1941,21.2213,40223.0
2018-10-22 14:05:00,23.4,23.43,23.38,23.39,27275.0,21.2304,21.2576,21.2123,21.2213,27275.0
2018-10-22 14:10:00,23.4,23.42,23.38,23.38,35908.0,21.2304,21.2486,21.2123,21.2123,35908.0
2018-10-22 14:15:00,23.39,23.4,23.33,23.34,88175.0,21.2213,21.2304,21.1669,21.176,88175.0
2018-10-22 14:20:00,23.34,23.42,23.33,23.39,67811.0,21.176,21.2486,21.1669,21.2213,67811.0
2018-10-22 14:25:00,23.39,23.45,23.39,23.44,21435.0,21.2213,21.2758,21.2213,21.2667,21435.0
2018-10-22 14:30:00,23.43,23.45,23.41,23.43,21549.0,21.2576,21.2758,21.2395,21.2576,21549.0
2018-10-22 14:35:00,23.44,23.48,23.42,23.46,50651.0,21.2667,21.303,21.2486,21.2849,50651.0
2018-10-22 14:40:00,23.48,23.48,23.45,23.46,29296.0,21.303,21.303,21.2758,21.2849,29296.0
2018-10-22 14:45:00,23.45,23.49,23.42,23.47,55068.0,21.2758,21.3121,21.2486,21.2939,55068.0
2018-10-22 14:50:00,23.48,23.51,23.45,23.46,50333.0,21.303,21.3302,21.2758,21.2849,50333.0
2018-10-22 14:55:00,23.46,23.49,23.45,23.46,34296.0,21.2849,21.3121,21.2758,21.2849,34296.0
2018-10-22 15:00:00,23.46,23.54,23.44,23.52,81235.0,21.2849,21.3574,21.2667,21.3393,81235.0
2018-10-22 15:05:00,23.52,23.53,23.48,23.52,40082.0,21.3393,21.3484,21.303,21.3393,40082.0
2018-10-22 15:10:00,23.53,23.58,23.51,23.55,180468.0,21.3484,21.3937,21.3302,21.3665,180468.0
2018-10-22 15:15:00,23.55,23.58,23.51,23.53,87334.0,21.3665,21.3937,21.3302,21.3484,87334.0
2018-10-22 15:20:00,23.54,23.58,23.54,23.57,40313.0,21.3574,21.3937,21.3574,21.3847,40313.0
2018-10-22 15:25:00,23.56,23.58,23.54,23.58,48906.0,21.3756,21.3937,21.3574,21.3937,48906.0
2018-10-22 15:30:00,23.57,23.59,23.55,23.59,39303.0,21.3847,21.4028,21.3665,21.4028,39303.0
2018-10-22 15:35:00,23.59,23.62,23.54,23.57,115640.0,21.4028,21.43,21.3574,21.3847,115640.0
2018-10-22 15:40:00,23.56,23.59,23.52,23.58,165694.0,21.3756,21.4028,21.3393,21.3937,165694.0
2018-10-22 15:45:00,23.58,23.6,23.56,23.6,159738.0,21.3937,21.4119,21.3756,21.4119,159738.0
2018-10-22 15:50:00,23.59,23.63,23.54,23.55,326193.0,21.4028,21.4391,21.3574,21.3665,326193.0
2018-10-22 15:55:00,23.55,23.58,23.52,23.53,554768.0,21.3665,21.3937,21.3393,21.3484,554768.0
2018-10-23 09:30:00,22.44,22.61,22.33,22.48,983256.0,20.3594,20.5137,20.2596,20.3957,983256.0
2018-10-23 09:35:00,22.49,22.67,22.41,22.54,409405.0,20.4048,20.5681,20.3322,20.4502,409405.0
2018-10-23 09:40:00,22.54,22.73,22.43,22.68,825255.0,20.4502,20.6225,20.3504,20.5772,825255.0
2018-10-23 09:45:00,22.68,22.92,22.66,22.9,457408.0,20.5772,20.7949,20.559,20.7768,457408.0
2018-10-23 09:50:00,22.91,23.03,22.87,22.89,324398.0,20.7858,20.8947,20.7496,20.7677,324398.0
2018-10-23 09:55:00,22.89,22.94,22.84,22.85,225393.0,20.7677,20.8131,20.7223,20.7314,225393.0
2018-10-23 10:00:00,22.85,22.92,22.63,22.7,378206.0,20.7314,20.7949,20.5318,20.5953,378206.0
2018-10-23 10:05:00,22.71,22.77,22.61,22.73,267491.0,20.6044,20.6588,20.5137,20.6225,267491.0
2018-10-23 10:10:00,22.72,22.8,22.71,22.74,215662.0,20.6135,20.686,20.6044,20.6316,215662.0
2018-10-23 10:15:00,22.74,22.77,22.69,22.73,272630.0,20.6316,20.6588,20.5862,20.6225,272630.0
2018-10-23 10:20:00,22.74,22.86,22.73,22.85,219691.0,20.6316,20.7405,20.6225,20.7314,219691.0
2018-10-23 10:25:00,22.86,22.97,22.85,22.94,164085.0,20.7405,20.8403,20.7314,20.8131,164085.0
2018-10-23 10:30:00,22.94,22.99,22.92,22.95,199152.0,20.8131,20.8584,20.7949,20.8221,199152.0
2018-10-23 10:35:00,22.96,22.96,22.81,22.84,178242.0,20.8312,20.8312,20.6951,20.7223,178242.0
2018-10-23 10:40:00,22.84,22.85,22.69,22.76,258511.0,20.7223,20.7314,20.5862,20.6498,258511.0
2018-10-23 10:45:00,22.76,22.82,22.71,22.78,159204.0,20.6498,20.7042,20.6044,20.6679,159204.0
2018-10-23 10:50:00,22.77,22.78,22.73,22.73,98229.0,20.6588,20.6679,20.6225,20.6225,98229.0
2018-10-23 10:55:00,22.74,22.87,22.73,22.83,170798.0,20.6316,20.7496,20.6225,20.7133,170798.0
2018-10-23 11:00:00,22.82,22.84,22.79,22.84,155960.0,20.7042,20.7223,20.677,20.7223,155960.0
2018-10-23 11:05:00,22.84,22.92,22.82,22.89,122133.0,20.7223,20.7949,20.7042,20.7677,122133.0
2018-10-23 11:10:00,22.9,23.0,22.9,22.98,140460.0,20.7768,20.8675,20.7768,20.8494,140460.0
2018-10-23 11:15:00,22.98,23.0,22.95,22.98,170909.0,20.8494,20.8675,20.8221,20.8494,170909.0
2018-10-23 11:20:00,22.98,23.13,22.97,23.09,178892.0,20.8494,20.9854,20.8403,20.9492,178892.0
2018-10-23 11:25:00,23.09,23.14,22.99,23.0,406626.0,20.9492,20.9945,20.8584,20.8675,406626.0
2018-10-23 11:30:00,23.0,23.06,22.96,23.0,397440.0,20.8675,20.9219,20.8312,20.8675,397440.0
2018-10-23 11:35:00,23.0,23.07,22.97,23.0,193902.0,20.8675,20.931,20.8403,20.8675,193902.0
2018-10-23 11:40:00,23.0,23.09,22.94,23.02,165603.0,20.8675,20.9492,20.8131,20.8856,165603.0
2018-10-23 11:45:00,23.01,23.13,23.01,23.09,110796.0,20.8766,20.9854,20.8766,20.9492,110796.0
2018-10-23 11:50:00,23.1,23.13,22.95,23.05,211986.0,20.9582,20.9854,20.8221,20.9129,211986.0
2018-10-23 11:55:00,23.05,23.08,22.94,22.94,174353.0,20.9129,20.9401,20.8131,20.8131,174353.0
2018-10-23 12:00:00,22.95,23.02,22.9,23.01,244131.0,20.8221,20.8856,20.7768,20.8766,244131.0
2018-10-23 12:05:00,23.02,23.08,23.0,23.08,292376.0,20.8856,20.9401,20.8675,20.9401,292376.0
2018-10-23 12:10:00,23.08,23.16,23.08,23.12,137818.0,20.9401,21.0127,20.9401,20.9764,137818.0
2018-10-23 12:15:00,23.13,23.13,23.07,23.09,130118.0,20.9854,20.9854,20.931,20.9492,130118.0
2018-10-23 12:20:00,23.09,23.16,23.08,23.14,108885.0,20.9492,21.0127,20.9401,20.9945,108885.0
2018-10-23 12:25:00,23.14,23.21,23.14,23.16,100581.0,20.9945,21.058,20.9945,21.0127,100581.0
2018-10-23 12:30:00,23.17,23.29,23.17,23.28,94407.0,21.0217,21.1306,21.0217,21.1215,94407.0
2018-10-23 12:35:00,23.27,23.28,23.21,23.25,81406.0,21.1125,21.1215,21.058,21.0943,81406.0
2018-10-23 12:40:00,23.25,23.25,23.18,23.21,176772.0,21.0943,21.0943,21.0308,21.058,176772.0
2018-10-23 12:45:00,23.22,23.22,23.08,23.08,123246.0,21.0671,21.0671,20.9401,20.9401,123246.0
2018-10-23 12:50:00,23.09,23.11,23.02,23.05,104339.0,20.9492,20.9673,20.8856,20.9129,104339.0
2018-10-23 12:55:00,23.05,23.08,23.01,23.02,95377.0,20.9129,20.9401,20.8766,20.8856,95377.0
2018-10-23 13:00:00,23.02,23.16,23.0,23.09,122609.0,20.8856,21.0127,20.8675,20.9492,122609.0
2018-10-23 13:05:00,23.09,23.11,23.04,23.09,195362.0,20.9492,20.9673,20.9038,20.9492,195362.0
2018-10-23 13:10:00,23.09,23.11,23.01,23.02,89675.0,20.9492,20.9673,20.8766,20.8856,89675.0
2018-10-23 13:15:00,23.02,23.04,22.98,22.98,112473.0,20.8856,20.9038,20.8494,20.8494,112473.0
2018-10-23 13:20:00,22.98,23.04,22.98,23.0,93978.0,20.8494,20.9038,20.8494,20.8675,93978.0
2018-10-23 13:25:00,23.01,23.01,22.92,22.93,120517.0,20.8766,20.8766,20.7949,20.804,120517.0
2018-10-23 13:30:00,22.93,22.98,22.91,22.96,50952.0,20.804,20.8494,20.7858,20.8312,50952.0
2018-10-23 13:35:00,22.95,22.95,22.89,22.93,93908.0,20.8221,20.8221,20.7677,20.804,93908.0
2018-10-23 13:40:00,22.94,22.97,22.93,22.95,103074.0,20.8131,20.8403,20.804,20.8221,103074.0
2018-10-23 13:45:00,22.96,23.0,22.93,22.96,75918.0,20.8312,20.8675,20.804,20.8312,75918.0
2018-10-23 13:50:00,22.95,23.01,22.93,22.93,58454.0,20.8221,20.8766,20.804,20.804,58454.0
2018-10-23 13:55:00,22.93,22.98,22.91,22.93,56775.0,20.804,20.8494,20.7858,20.804,56775.0
2018-10-23 14:00:00,22.93,22.95,22.9,22.91,56575.0,20.804,20.8221,20.7768,20.7858,56575.0
2018-10-23 14:05:00,22.9,22.94,22.87,22.92,75884.0,20.7768,20.8131,20.7496,20.7949,75884.0
2018-10-23 14:10:00,22.92,22.99,22.9,22.98,94663.0,20.7949,20.8584,20.7768,20.8494,94663.0
2018-10-23 14:15:00,22.98,23.15,22.98,23.14,314513.0,20.8494,21.0036,20.8494,20.9945,314513.0
2018-10-23 14:20:00,23.14,23.26,23.14,23.25,227406.0,20.9945,21.1034,20.9945,21.0943,227406.0
2018-10-23 14:25:00,23.25,23.26,23.15,23.25,472877.0,21.0943,21.1034,21.0036,21.0943,472877.0
2018-10-23 14:30:00,23.25,23.42,23.25,23.38,361482.0,21.0943,21.2486,21.0943,21.2123,361482.0
2018-10-23 14:35:00,23.38,23.51,23.34,23.38,227670.0,21.2123,21.3302,21.176,21.2123,227670.0
2018-10-23 14:40:00,23.38,23.51,23.35,23.45,183960.0,21.2123,21.3302,21.1851,21.2758,183960.0
2018-10-23 14:45:00,23.45,23.45,23.39,23.43,70915.0,21.2758,21.2758,21.2213,21.2576,70915.0
2018-10-23 14:50:00,23.42,23.59,23.41,23.47,218004.0,21.2486,21.4028,21.2395,21.2939,218004.0
2018-10-23 14:55:00,23.47,23.57,23.45,23.55,118443.0,21.2939,21.3847,21.2758,21.3665,118443.0
2018-10-23 15:00:00,23.54,23.58,23.49,23.49,234181.0,21.3574,21.3937,21.3121,21.3121,234181.0
2018-10-23 15:05:00,23.5,23.5,23.43,23.43,96433.0,21.3211,21.3211,21.2576,21.2576,96433.0
2018-10-23 15:10:00,23.43,23.44,23.36,23.37,178063.0,21.2576,21.2667,21.1941,21.2032,178063.0
2018-10-23 15:15:00,23.37,23.4,23.32,23.34,155088.0,21.2032,21.2304,21.1578,21.176,155088.0
2018-10-23 15:20:00,23.33,23.41,23.33,23.4,140232.0,21.1669,21.2395,21.1669,21.2304,140232.0
2018-10-23 15:25:00,23.4,23.46,23.36,23.37,130070.0,21.2304,21.2849,21.1941,21.2032,130070.0
2018-10-23 15:30:00,23.36,23.39,23.35,23.38,75223.0,21.1941,21.2213,21.1851,21.2123,75223.0
2018-10-23 15:35:00,23.37,23.38,23.27,23.29,180285.0,21.2032,21.2123,21.1125,21.1306,180285.0
2018-10-23 15:40:00,23.29,23.34,23.29,23.33,132168.0,21.1306,21.176,21.1306,21.1669,132168.0
2018-10-23 15:45:00,23.32,23.35,23.26,23.29,221588.0,21.1578,21.1851,21.1034,21.1306,221588.0
2018-10-23 15:50:00,23.29,23.29,23.22,23.23,300568.0,21.1306,21.1306,21.0671,21.0762,300568.0
2018-10-23 15:55:00,23.23,23.24,23.17,23.23,487899.0,21.0762,21.0852,21.0217,21.0762,487899.0
2018-10-24 09:30:00,23.18,23.2,22.94,22.98,426264.0,21.0308,21.049,20.8131,20.8494,426264.0
2018-10-24 09:35:00,22.98,23.0,22.86,22.89,222147.0,20.8494,20.8675,20.7405,20.7677,222147.0
2018-10-24 09:40:00,22.88,22.99,22.85,22.88,159066.0,20.7586,20.8584,20.7314,20.7586,159066.0
2018-10-24 09:45:00,22.89,22.95,22.77,22.79,173456.0,20.7677,20.8221,20.6588,20.677,173456.0
2018-10-24 09:50:00,22.79,22.79,22.73,22.77,165247.0,20.677,20.677,20.6225,20.6588,165247.0
2018-10-24 09:55:00,22.77,22.79,22.69,22.72,245775.0,20.6588,20.677,20.5862,20.6135,245775.0
2018-10-24 10:00:00,22.73,22.74,22.6,22.67,427596.0,20.6225,20.6316,20.5046,20.5681,427596.0
2018-10-24 10:05:00,22.67,22.76,22.64,22.76,111686.0,20.5681,20.6498,20.5409,20.6498,111686.0
2018-10-24 10:10:00,22.76,22.83,22.72,22.77,205108.0,20.6498,20.7133,20.6135,20.6588,205108.0
2018-10-24 10:15:00,22.76,22.77,22.56,22.56,483427.0,20.6498,20.6588,20.4683,20.4683,483427.0
2018-10-24 10:20:00,22.56,22.6,22.51,22.59,278536.0,20.4683,20.5046,20.4229,20.4955,278536.0
2018-10-24 10:25:00,22.59,22.64,22.56,22.6,366118.0,20.4955,20.5409,20.4683,20.5046,366118.0
2018-10-24 10:30:00,22.6,22.67,22.53,22.55,297709.0,20.5046,20.5681,20.4411,20.4592,297709.0
2018-10-24 10:35:00,22.56,22.68,22.54,22.57,272112.0,20.4683,20.5772,20.4502,20.4774,272112.0
2018-10-24 10:40:00,22.57,22.62,22.52,22.52,130618.0,20.4774,20.5227,20.432,20.432,130618.0
2018-10-24 10:45:00,22.52,22.52,22.41,22.49,350289.0,20.432,20.432,20.3322,20.4048,350289.0
2018-10-24 10:50:00,22.49,22.5,22.41,22.45,264203.0,20.4048,20.4139,20.3322,20.3685,264203.0
2018-10-24 10:55:00,22.45,22.45,22.41,22.41,317219.0,20.3685,20.3685,20.3322,20.3322,317219.0
2018-10-24 11:00:00,22.41,22.42,22.27,22.33,364101.0,20.3322,20.3413,20.2052,20.2596,364101.0
2018-10-24 11:05:00,22.33,22.34,22.25,22.28,184437.0,20.2596,20.2687,20.187,20.2143,184437.0
2018-10-24 11:10:00,22.28,22.33,22.27,22.3,248036.0,20.2143,20.2596,20.2052,20.2324,248036.0
2018-10-24 11:15:00,22.3,22.35,22.29,22.33,269518.0,20.2324,20.2778,20.2233,20.2596,269518.0
2018-10-24 11:20:00,22.32,22.36,22.23,22.25,370184.0,20.2505,20.2868,20.1689,20.187,370184.0
2018-10-24 11:25:00,22.24,22.29,22.15,22.15,275843.0,20.178,20.2233,20.0963,20.0963,275843.0
2018-10-24 11:30:00,22.16,22.16,22.06,22.14,555302.0,20.1054,20.1054,20.0147,20.0872,555302.0
2018-10-24 11:35:00,22.13,22.19,22.1,22.14,241018.0,20.0782,20.1326,20.0509,20.0872,241018.0
2018-10-24 11:40:00,22.15,22.21,22.13,22.16,226716.0,20.0963,20.1507,20.0782,20.1054,226716.0
2018-10-24 11:45:00,22.16,22.31,22.15,22.3,299331.0,20.1054,20.2415,20.0963,20.2324,299331.0
2018-10-24 11:50:00,22.31,22.41,22.31,22.41,443054.0,20.2415,20.3322,20.2415,20.3322,443054.0
2018-10-24 11:55:00,22.41,22.48,22.4,22.45,201578.0,20.3322,20.3957,20.3231,20.3685,201578.0
2018-10-24 12:00:00,22.46,22.52,22.45,22.48,189011.0,20.3776,20.432,20.3685,20.3957,189011.0
2018-10-24 12:05:00,22.48,22.51,22.42,22.43,216283.0,20.3957,20.4229,20.3413,20.3504,216283.0
2018-10-24 12:10:00,22.43,22.52,22.42,22.52,147915.0,20.3504,20.432,20.3413,20.432,147915.0
2018-10-24 12:15:00,22.51,22.54,22.42,22.43,146088.0,20.4229,20.4502,20.3413,20.3504,146088.0
2018-10-24 12:20:00,22.42,22.44,22.36,22.39,146653.0,20.3413,20.3594,20.2868,20.3141,146653.0
2018-10-24 12:25:00,22.38,22.44,22.38,22.38,141653.0,20.305,20.3594,20.305,20.305,141653.0
2018-10-24 12:30:00,22.37,22.38,22.29,22.32,164970.0,20.2959,20.305,20.2233,20.2505,164970.0
2018-10-24 12:35:00,22.31,22.34,22.26,22.28,62128.0,20.2415,20.2687,20.1961,20.2143,62128.0
2018-10-24 12:40:00,22.28,22.29,22.21,22.28,213485.0,20.2143,20.2233,20.1507,20.2143,213485.0
2018-10-24 12:45:00,22.27,22.36,22.25,22.35,213463.0,20.2052,20.2868,20.187,20.2778,213463.0
2018-10-24 12:50:00,22.35,22.42,22.3,22.42,89157.0,20.2778,20.3413,20.2324,20.3413,89157.0
2018-10-24 12:55:00,22.42,22.48,22.4,22.45,145193.0,20.3413,20.3957,20.3231,20.3685,145193.0
2018-10-24 13:00:00,22.45,22.46,22.39,22.39,128979.0,20.3685,20.3776,20.3141,20.3141,128979.0
2018-10-24 13:05:00,22.39,22.4,22.31,22.35,158081.0,20.3141,20.3231,20.2415,20.2778,158081.0
2018-10-24 13:10:00,22.35,22.37,22.27,22.35,112973.0,20.2778,20.2959,20.2052,20.2778,112973.0
2018-10-24 13:15:00,22.35,22.42,22.28,22.4,238478.0,20.2778,20.3413,20.2143,20.3231,238478.0
2018-10-24 13:20:00,22.4,22.41,22.34,22.34,79066.0,20.3231,20.3322,20.2687,20.2687,79066.0
2018-10-24 13:25:00,22.34,22.35,22.26,22.28,107935.0,20.2687,20.2778,20.1961,20.2143,107935.0
2018-10-24 13:30:00,22.29,22.36,22.22,22.35,144560.0,20.2233,20.2868,20.1598,20.2778,144560.0
2018-10-24 13:35:00,22.36,22.39,22.28,22.28,109298.0,20.2868,20.3141,20.2143,20.2143,109298.0
2018-10-24 13:40:00,22.28,22.33,22.24,22.33,107114.0,20.2143,20.2596,20.178,20.2596,107114.0
2018-10-24 13:45:00,22.34,22.38,22.28,22.35,196596.0,20.2687,20.305,20.2143,20.2778,196596.0
2018-10-24 13:50:00,22.35,22.36,22.27,22.3,98299.0,20.2778,20.2868,20.2052,20.2324,98299.0
2018-10-24 13:55:00,22.3,22.31,22.2,22.24,140917.0,20.2324,20.2415,20.1417,20.178,140917.0
2018-10-24 14:00:00,22.23,22.26,22.18,22.18,167511.0,20.1689,20.1961,20.1235,20.1235,167511.0
2018-10-24 14:05:00,22.18,22.22,22.13,22.21,189035.0,20.1235,20.1598,20.0782,20.1507,189035.0
2018-10-24 14:10:00,22.21,22.31,22.2,22.28,317451.0,20.1507,20.2415,20.1417,20.2143,317451.0
2018-10-24 14:15:00,22.28,22.3,22.22,22.28,134547.0,20.2143,20.2324,20.1598,20.2143,134547.0
2018-10-24 14:20:00,22.27,22.3,22.21,22.23,101285.0,20.2052,20.2324,20.1507,20.1689,101285.0
2018-10-24 14:25:00,22.23,22.28,22.16,22.25,115456.0,20.1689,20.2143,20.1054,20.187,115456.0
2018-10-24 14:30:00,22.26,22.32,22.21,22.32,115900.0,20.1961,20.2505,20.1507,20.2505,115900.0
2018-10-24 14:35:00,22.31,22.32,22.23,22.28,84628.0,20.2415,20.2505,20.1689,20.2143,84628.0
2018-10-24 14:40:00,22.27,22.31,22.24,22.25,108514.0,20.2052,20.2415,20.178,20.187,108514.0
2018-10-24 14:45:00,22.25,22.29,22.24,22.29,113880.0,20.187,20.2233,20.178,20.2233,113880.0
2018-10-24 14:50:00,22.3,22.32,22.26,22.26,106122.0,20.2324,20.2505,20.1961,20.1961,106122.0
2018-10-24 14:55:00,22.27,22.35,22.26,22.32,122289.0,20.2052,20.2778,20.1961,20.2505,122289.0
2018-10-24 15:00:00,22.32,22.32,22.18,22.19,224081.0,20.2505,20.2505,20.1235,20.1326,224081.0
2018-10-24 15:05:00,22.19,22.23,22.17,22.21,107230.0,20.1326,20.1689,20.1145,20.1507,107230.0
2018-10-24 15:10:00,22.21,22.24,22.2,22.22,144004.0,20.1507,20.178,20.1417,20.1598,144004.0
2018-10-24 15:15:00,22.22,22.27,22.16,22.16,176217.0,20.1598,20.2052,20.1054,20.1054,176217.0
2018-10-24 15:20:00,22.15,22.16,21.89,21.95,1058839.0,20.0963,20.1054,19.8604,19.9149,1058839.0
2018-10-24 15:25:00,21.95,22.02,21.86,21.89,379463.0,19.9149,19.9784,19.8332,19.8604,379463.0
2018-10-24 15:30:00,21.89,21.95,21.83,21.84,466617.0,19.8604,19.9149,19.806,19.8151,466617.0
2018-10-24 15:35:00,21.84,21.9,21.82,21.86,265816.0,19.8151,19.8695,19.7969,19.8332,265816.0
2018-10-24 15:40:00,21.86,21.93,21.8,21.91,640141.0,19.8332,19.8967,19.7788,19.8786,640141.0
2018-10-24 15:45:00,21.9,21.94,21.82,21.83,595089.0,19.8695,19.9058,19.7969,19.806,595089.0
2018-10-24 15:50:00,21.82,21.86,21.75,21.78,802437.0,19.7969,19.8332,19.7334,19.7606,802437.0
2018-10-24 15:55:00,21.78,21.81,21.69,21.78,1953029.0,19.7606,19.7878,19.679,19.7606,1953029.0
2018-10-25 09:30:00,22.09,22.31,22.04,22.2,704222.0,20.0419,20.2415,19.9965,20.1417,704222.0
2018-10-25 09:35:00,22.2,22.35,22.07,22.15,357475.0,20.1417,20.2778,20.0237,20.0963,357475.0
2018-10-25 09:40:00,22.14,22.22,22.02,22.12,298036.0,20.0872,20.1598,19.9784,20.0691,298036.0
2018-10-25 09:45:00,22.11,22.12,21.91,22.03,226138.0,20.06,20.0691,19.8786,19.9874,226138.0
2018-10-25 09:50:00,22.04,22.32,22.03,22.3,208337.0,19.9965,20.2505,19.9874,20.2324,208337.0
2018-10-25 09:55:00,22.3,22.38,22.25,22.34,316532.0,20.2324,20.305,20.187,20.2687,316532.0
2018-10-25 10:00:00,22.33,22.5,22.33,22.49,265789.0,20.2596,20.4139,20.2596,20.4048,265789.0
2018-10-25 10:05:00,22.49,22.54,22.35,22.45,211901.0,20.4048,20.4502,20.2778,20.3685,211901.0
2018-10-25 10:10:00,22.46,22.47,22.31,22.33,140738.0,20.3776,20.3866,20.2415,20.2596,140738.0
2018-10-25 10:15:00,22.32,22.37,22.2,22.23,205679.0,20.2505,20.2959,20.1417,20.1689,205679.0
2018-10-25 10:20:00,22.23,22.34,22.22,22.33,123001.0,20.1689,20.2687,20.1598,20.2596,123001.0
2018-10-25 10:25:00,22.32,22.46,22.32,22.45,153330.0,20.2505,20.3776,20.2505,20.3685,153330.0
2018-10-25 10:30:00,22.45,22.5,22.42,22.44,159345.0,20.3685,20.4139,20.3413,20.3594,159345.0
2018-10-25 10:35:00,22.43,22.49,22.39,22.39,209921.0,20.3504,20.4048,20.3141,20.3141,209921.0
2018-10-25 10:40:00,22.39,22.52,22.37,22.47,231110.0,20.3141,20.432,20.2959,20.3866,231110.0
2018-10-25 10:45:00,22.46,22.54,22.42,22.44,187439.0,20.3776,20.4502,20.3413,20.3594,187439.0
2018-10-25 10:50:00,22.44,22.47,22.37,22.39,135567.0,20.3594,20.3866,20.2959,20.3141,135567.0
2018-10-25 10:55:00,22.39,22.43,22.3,22.35,139182.0,20.3141,20.3504,20.2324,20.2778,139182.0
2018-10-25 11:00:00,22.35,22.43,22.32,22.34,102350.0,20.2778,20.3504,20.2505,20.2687,102350.0
2018-10-25 11:05:00,22.33,22.33,22.26,22.33,84741.0,20.2596,20.2596,20.1961,20.2596,84741.0
2018-10-25 11:10:00,22.32,22.37,22.28,22.37,118254.0,20.2505,20.2959,20.2143,20.2959,118254.0
2018-10-25 11:15:00,22.37,22.38,22.28,22.33,128601.0,20.2959,20.305,20.2143,20.2596,128601.0
2018-10-25 11:20:00,22.34,22.45,22.33,22.43,138175.0,20.2687,20.3685,20.2596,20.3504,138175.0
2018-10-25 11:25:00,22.42,22.54,22.42,22.48,277943.0,20.3413,20.4502,20.3413,20.3957,277943.0
2018-10-25 11:30:00,22.48,22.52,22.44,22.45,202601.0,20.3957,20.432,20.3594,20.3685,202601.0
2018-10-25 11:35:00,22.45,22.48,22.43,22.47,116898.0,20.3685,20.3957,20.3504,20.3866,116898.0
2018-10-25 11:40:00,22.46,22.47,22.38,22.43,104009.0,20.3776,20.3866,20.305,20.3504,104009.0
2018-10-25 11:45:00,22.43,22.43,22.37,22.4,61296.0,20.3504,20.3504,20.2959,20.3231,61296.0
2018-10-25 11:50:00,22.4,22.46,22.39,22.46,92553.0,20.3231,20.3776,20.3141,20.3776,92553.0
2018-10-25 11:55:00,22.46,22.49,22.4,22.42,68121.0,20.3776,20.4048,20.3231,20.3413,68121.0
2018-10-25 12:00:00,22.41,22.43,22.37,22.42,64283.0,20.3322,20.3504,20.2959,20.3413,64283.0
2018-10-25 12:05:00,22.43,22.49,22.42,22.47,113691.0,20.3504,20.4048,20.3413,20.3866,113691.0
2018-10-25 12:10:00,22.47,22.49,22.36,22.39,58229.0,20.3866,20.4048,20.2868,20.3141,58229.0
2018-10-25 12:15:00,22.39,22.4,22.27,22.3,121068.0,20.3141,20.3231,20.2052,20.2324,121068.0
2018-10-25 12:20:00,22.3,22.33,22.28,22.3,59279.0,20.2324,20.2596,20.2143,20.2324,59279.0
2018-10-25 12:25:00,22.3,22.36,22.3,22.33,69408.0,20.2324,20.2868,20.2324,20.2596,69408.0
2018-10-25 12:30:00,22.32,22.41,22.31,22.37,50143.0,20.2505,20.3322,20.2415,20.2959,50143.0
2018-10-25 12:35:00,22.37,22.41,22.35,22.39,33267.0,20.2959,20.3322,20.2778,20.3141,33267.0
2018-10-25 12:40:00,22.39,22.41,22.33,22.34,60421.0,20.3141,20.3322,20.2596,20.2687,60421.0
2018-10-25 12:45:00,22.34,22.36,22.3,22.3,103328.0,20.2687,20.2868,20.2324,20.2324,103328.0
2018-10-25 12:50:00,22.3,22.35,22.3,22.33,44824.0,20.2324,20.2778,20.2324,20.2596,44824.0
2018-10-25 12:55:00,22.34,22.36,22.31,22.31,58252.0,20.2687,20.2868,20.2415,20.2415,58252.0
2018-10-25 13:00:00,22.32,22.35,22.28,22.31,83508.0,20.2505,20.2778,20.2143,20.2415,83508.0
2018-10-25 13:05:00,22.32,22.34,22.25,22.27,63749.0,20.2505,20.2687,20.187,20.2052,63749.0
2018-10-25 13:10:00,22.28,22.29,22.25,22.27,27263.0,20.2143,20.2233,20.187,20.2052,27263.0
2018-10-25 13:15:00,22.26,22.3,22.25,22.26,68867.0,20.1961,20.2324,20.187,20.1961,68867.0
2018-10-25 13:20:00,22.25,22.34,22.25,22.31,44639.0,20.187,20.2687,20.187,20.2415,44639.0
2018-10-25 13:25:00,22.32,22.36,22.31,22.33,34075.0,20.2505,20.2868,20.2415,20.2596,34075.0
2018-10-25 13:30:00,22.33,22.35,22.29,22.31,51940.0,20.2596,20.2778,20.2233,20.2415,51940.0
2018-10-25 13:35:00,22.32,22.44,22.32,22.4,114102.0,20.2505,20.3594,20.2505,20.3231,114102.0
2018-10-25 13:40:00,22.41,22.45,22.39,22.43,57144.0,20.3322,20.3685,20.3141,20.3504,57144.0
2018-10-25 13:45:00,22.43,22.44,22.37,22.4,57440.0,20.3504,20.3594,20.2959,20.3231,57440.0
2018-10-25 13:50:00,22.4,22.41,22.37,22.38,41670.0,20.3231,20.3322,20.2959,20.305,41670.0
2018-10-25 13:55:00,22.37,22.4,22.36,22.37,47828.0,20.2959,20.3231,20.2868,20.2959,47828.0
2018-10-25 14:00:00,22.37,22.39,22.31,22.34,48409.0,20.2959,20.3141,20.2415,20.2687,48409.0
2018-10-25 14:05:00,22.34,22.43,22.34,22.41,77018.0,20.2687,20.3504,20.2687,20.3322,77018.0
2018-10-25 14:10:00,22.42,22.42,22.38,22.39,53772.0,20.3413,20.3413,20.305,20.3141,53772.0
2018-10-25 14:15:00,22.4,22.43,22.37,22.38,70024.0,20.3231,20.3504,20.2959,20.305,70024.0
2018-10-25 14:20:00,22.39,22.44,22.37,22.42,82037.0,20.3141,20.3594,20.2959,20.3413,82037.0
2018-10-25 14:25:00,22.42,22.44,22.39,22.39,70280.0,20.3413,20.3594,20.3141,20.3141,70280.0
2018-10-25 14:30:00,22.39,22.4,22.36,22.39,92561.0,20.3141,20.3231,20.2868,20.3141,92561.0
2018-10-25 14:35:00,22.39,22.43,22.37,22.4,259412.0,20.3141,20.3504,20.2959,20.3231,259412.0
2018-10-25 14:40:00,22.41,22.49,22.4,22.48,133360.0,20.3322,20.4048,20.3231,20.3957,133360.0
2018-10-25 14:45:00,22.49,22.59,22.48,22.52,176827.0,20.4048,20.4955,20.3957,20.432,176827.0
2018-10-25 14:50:00,22.53,22.54,22.48,22.51,128729.0,20.4411,20.4502,20.3957,20.4229,128729.0
2018-10-25 14:55:00,22.51,22.52,22.44,22.46,83276.0,20.4229,20.432,20.3594,20.3776,83276.0
2018-10-25 15:00:00,22.46,22.47,22.43,22.43,61880.0,20.3776,20.3866,20.3504,20.3504,61880.0
2018-10-25 15:05:00,22.44,22.47,22.41,22.43,91659.0,20.3594,20.3866,20.3322,20.3504,91659.0
2018-10-25 15:10:00,22.43,22.48,22.42,22.47,88922.0,20.3504,20.3957,20.3413,20.3866,88922.0
2018-10-25 15:15:00,22.47,22.5,22.46,22.47,63247.0,20.3866,20.4139,20.3776,20.3866,63247.0
2018-10-25 15:20:00,22.47,22.49,22.44,22.49,106900.0,20.3866,20.4048,20.3594,20.4048,106900.0
2018-10-25 15:25:00,22.48,22.49,22.4,22.45,83830.0,20.3957,20.4048,20.3231,20.3685,83830.0
2018-10-25 15:30:00,22.46,22.49,22.4,22.43,118699.0,20.3776,20.4048,20.3231,20.3504,118699.0
2018-10-25 15:35:00,22.43,22.46,22.4,22.44,149651.0,20.3504,20.3776,20.3231,20.3594,149651.0
2018-10-25 15:40:00,22.44,22.47,22.4,22.44,191247.0,20.3594,20.3866,20.3231,20.3594,191247.0
2018-10-25 15:45:00,22.44,22.46,22.39,22.46,259706.0,20.3594,20.3776,20.3141,20.3776,259706.0
2018-10-25 15:50:00,22.46,22.51,22.44,22.51,676805.0,20.3776,20.4229,20.3594,20.4229,676805.0
2018-10-25 15:55:00,22.51,22.58,22.5,22.55,891102.0,20.4229,20.4864,20.4139,20.4592,891102.0
2018-10-26 09:30:00,21.67,21.82,21.58,21.78,639007.0,19.6608,19.7969,19.5792,19.7606,639007.0
2018-10-26 09:35:00,21.77,21.98,21.77,21.92,314066.0,19.7515,19.9421,19.7515,19.8876,314066.0
2018-10-26 09:40:00,21.92,22.09,21.91,22.05,213288.0,19.8876,20.0419,19.8786,20.0056,213288.0
2018-10-26 09:45:00,22.05,22.28,22.01,22.26,343966.0,20.0056,20.2143,19.9693,20.1961,343966.0
2018-10-26 09:50:00,22.27,22.33,22.18,22.29,271040.0,20.2052,20.2596,20.1235,20.2233,271040.0
2018-10-26 09:55:00,22.29,22.45,22.28,22.39,258575.0,20.2233,20.3685,20.2143,20.3141,258575.0
2018-10-26 10:00:00,22.38,22.39,22.2,22.26,342007.0,20.305,20.3141,20.1417,20.1961,342007.0
2018-10-26 10:05:00,22.26,22.27,22.07,22.08,507509.0,20.1961,20.2052,20.0237,20.0328,507509.0
2018-10-26 10:10:00,22.08,22.14,21.96,22.01,265325.0,20.0328,20.0872,19.9239,19.9693,265325.0
2018-10-26 10:15:00,22.0,22.09,21.97,22.06,140739.0,19.9602,20.0419,19.933,20.0147,140739.0
2018-10-26 10:20:00,22.06,22.14,22.01,22.12,149398.0,20.0147,20.0872,19.9693,20.0691,149398.0
2018-10-26 10:25:00,22.12,22.16,21.94,21.95,168789.0,20.0691,20.1054,19.9058,19.9149,168789.0
2018-10-26 10:30:00,21.95,22.02,21.95,21.99,124482.0,19.9149,19.9784,19.9149,19.9511,124482.0
2018-10-26 10:35:00,22.0,22.06,21.96,21.99,182939.0,19.9602,20.0147,19.9239,19.9511,182939.0
2018-10-26 10:40:00,21.98,22.07,21.96,22.03,126605.0,19.9421,20.0237,19.9239,19.9874,126605.0
2018-10-26 10:45:00,22.03,22.12,21.98,22.09,130887.0,19.9874,20.0691,19.9421,20.0419,130887.0
2018-10-26 10:50:00,22.09,22.12,21.97,21.98,145405.0,20.0419,20.0691,19.933,19.9421,145405.0
2018-10-26 10:55:00,21.98,22.02,21.86,21.87,278765.0,19.9421,19.9784,19.8332,19.8423,278765.0
2018-10-26 11:00:00,21.87,21.96,21.78,21.85,404634.0,19.8423,19.9239,19.7606,19.8241,404634.0
2018-10-26 11:05:00,21.85,21.97,21.8,21.91,243945.0,19.8241,19.933,19.7788,19.8786,243945.0
2018-10-26 11:10:00,21.9,21.95,21.86,21.92,160266.0,19.8695,19.9149,19.8332,19.8876,160266.0
2018-10-26 11:15:00,21.92,22.07,21.92,22.06,122646.0,19.8876,20.0237,19.8876,20.0147,122646.0
2018-10-26 11:20:00,22.06,22.24,22.06,22.24,197504.0,20.0147,20.178,20.0147,20.178,197504.0
2018-10-26 11:25:00,22.24,22.37,22.24,22.34,206935.0,20.178,20.2959,20.178,20.2687,206935.0
2018-10-26 11:30:00,22.34,22.43,22.33,22.41,208053.0,20.2687,20.3504,20.2596,20.3322,208053.0
2018-10-26 11:35:00,22.41,22.44,22.32,22.34,255581.0,20.3322,20.3594,20.2505,20.2687,255581.0
2018-10-26 11:40:00,22.35,22.39,22.25,22.26,160558.0,20.2778,20.3141,20.187,20.1961,160558.0
2018-10-26 11:45:00,22.25,22.39,22.24,22.36,183517.0,20.187,20.3141,20.178,20.2868,183517.0
2018-10-26 11:50:00,22.36,22.49,22.36,22.46,160380.0,20.2868,20.4048,20.2868,20.3776,160380.0
2018-10-26 11:55:00,22.46,22.51,22.45,22.46,187051.0,20.3776,20.4229,20.3685,20.3776,187051.0
2018-10-26 12:00:00,22.45,22.54,22.45,22.53,157366.0,20.3685,20.4502,20.3685,20.4411,157366.0
2018-10-26 12:05:00,22.53,22.54,22.45,22.46,150745.0,20.4411,20.4502,20.3685,20.3776,150745.0
2018-10-26 12:10:00,22.46,22.48,22.39,22.47,127170.0,20.3776,20.3957,20.3141,20.3866,127170.0
2018-10-26 12:15:00,22.47,22.52,22.45,22.52,116191.0,20.3866,20.432,20.3685,20.432,116191.0
2018-10-26 12:20:00,22.52,22.59,22.4,22.41,172397.0,20.432,20.4955,20.3231,20.3322,172397.0
2018-10-26 12:25:00,22.42,22.43,22.36,22.43,104423.0,20.3413,20.3504,20.2868,20.3504,104423.0
2018-10-26 12:30:00,22.42,22.58,22.39,22.47,206107.0,20.3413,20.4864,20.3141,20.3866,206107.0
2018-10-26 12:35:00,22.48,22.52,22.45,22.51,157908.0,20.3957,20.432,20.3685,20.4229,157908.0
2018-10-26 12:40:00,22.51,22.56,22.47,22.55,134119.0,20.4229,20.4683,20.3866,20.4592,134119.0
2018-10-26 12:45:00,22.55,22.66,22.54,22.66,154466.0,20.4592,20.559,20.4502,20.559,154466.0
2018-10-26 12:50:00,22.67,22.67,22.62,22.65,140065.0,20.5681,20.5681,20.5227,20.55,140065.0
2018-10-26 12:55:00,22.66,22.66,22.59,22.62,56769.0,20.559,20.559,20.4955,20.5227,56769.0
2018-10-26 13:00:00,22.62,22.82,22.62,22.81,210156.0,20.5227,20.7042,20.5227,20.6951,210156.0
2018-10-26 13:05:00,22.81,22.84,22.77,22.77,167335.0,20.6951,20.7223,20.6588,20.6588,167335.0
2018-10-26 13:10:00,22.77,22.87,22.75,22.86,116707.0,20.6588,20.7496,20.6407,20.7405,116707.0
2018-10-26 13:15:00,22.87,22.88,22.78,22.83,158737.0,20.7496,20.7586,20.6679,20.7133,158737.0
2018-10-26 13:20:00,22.83,22.86,22.74,22.77,91809.0,20.7133,20.7405,20.6316,20.6588,91809.0
2018-10-26 13:25:00,22.76,22.82,22.72,22.72,85794.0,20.6498,20.7042,20.6135,20.6135,85794.0
2018-10-26 13:30:00,22.72,22.72,22.62,22.65,115500.0,20.6135,20.6135,20.5227,20.55,115500.0
2018-10-26 13:35:00,22.65,22.76,22.63,22.7,202805.0,20.55,20.6498,20.5318,20.5953,202805.0
2018-10-26 13:40:00,22.7,22.88,22.68,22.86,139315.0,20.5953,20.7586,20.5772,20.7405,139315.0
2018-10-26 13:45:00,22.86,22.88,22.8,22.85,157950.0,20.7405,20.7586,20.686,20.7314,157950.0
2018-10-26 13:50:00,22.85,22.89,22.81,22.87,141199.0,20.7314,20.7677,20.6951,20.7496,141199.0
2018-10-26 13:55:00,22.86,22.93,22.85,22.9,160567.0,20.7405,20.804,20.7314,20.7768,160567.0
2018-10-26 14:00:00,22.89,22.93,22.79,22.82,192609.0,20.7677,20.804,20.677,20.7042,192609.0
2018-10-26 14:05:00,22.82,22.83,22.69,22.78,310922.0,20.7042,20.7133,20.5862,20.6679,310922.0
2018-10-26 14:10:00,22.79,22.84,22.75,22.77,125891.0,20.677,20.7223,20.6407,20.6588,125891.0
2018-10-26 14:15:00,22.76,22.83,22.75,22.81,132688.0,20.6498,20.7133,20.6407,20.6951,132688.0
2018-10-26 14:20:00,22.81,22.85,22.78,22.83,140573.0,20.6951,20.7314,20.6679,20.7133,140573.0
2018-10-26 14:25:00,22.83,22.89,22.81,22.86,190108.0,20.7133,20.7677,20.6951,20.7405,190108.0
2018-10-26 14:30:00,22.85,22.86,22.8,22.8,120202.0,20.7314,20.7405,20.686,20.686,120202.0
2018-10-26 14:35:00,22.8,22.84,22.76,22.79,71544.0,20.686,20.7223,20.6498,20.677,71544.0
2018-10-26 14:40:00,22.79,22.82,22.77,22.78,52369.0,20.677,20.7042,20.6588,20.6679,52369.0
2018-10-26 14:45:00,22.79,22.8,22.71,22.73,116210.0,20.677,20.686,20.6044,20.6225,116210.0
2018-10-26 14:50:00,22.72,22.75,22.68,22.72,82170.0,20.6135,20.6407,20.5772,20.6135,82170.0
2018-10-26 14:55:00,22.72,22.77,22.71,22.75,138273.0,20.6135,20.6588,20.6044,20.6407,138273.0
2018-10-26 15:00:00,22.75,22.79,22.7,22.78,141168.0,20.6407,20.677,20.5953,20.6679,141168.0
2018-10-26 15:05:00,22.78,22.8,22.74,22.75,99798.0,20.6679,20.686,20.6316,20.6407,99798.0
2018-10-26 15:10:00,22.75,22.78,22.62,22.64,129857.0,20.6407,20.6679,20.5227,20.5409,129857.0
2018-10-26 15:15:00,22.64,22.72,22.63,22.69,177766.0,20.5409,20.6135,20.5318,20.5862,177766.0
2018-10-26 15:20:00,22.7,22.79,22.69,22.72,167899.0,20.5953,20.677,20.5862,20.6135,167899.0
2018-10-26 15:25:00,22.71,22.74,22.68,22.7,88184.0,20.6044,20.6316,20.5772,20.5953,88184.0
2018-10-26 15:30:00,22.7,22.7,22.62,22.63,142664.0,20.5953,20.5953,20.5227,20.5318,142664.0
2018-10-26 15:35:00,22.63,22.77,22.6,22.7,230330.0,20.5318,20.6588,20.5046,20.5953,230330.0
2018-10-26 15:40:00,22.69,22.71,22.56,22.57,327122.0,20.5862,20.6044,20.4683,20.4774,327122.0
2018-10-26 15:45:00,22.58,22.69,22.57,22.64,267789.0,20.4864,20.5862,20.4774,20.5409,267789.0
2018-10-26 15:50:00,22.65,22.68,22.57,22.58,602968.0,20.55,20.5772,20.4774,20.4864,602968.0
2018-10-26 15:55:00,22.57,22.6,22.5,22.58,873619.0,20.4774,20.5046,20.4139,20.4864,873619.0
2018-10-29 09:30:00,22.7,22.83,22.4,22.51,589435.0,20.5953,20.7133,20.3231,20.4229,589435.0
2018-10-29 09:35:00,22.52,22.85,22.5,22.67,309636.0,20.432,20.7314,20.4139,20.5681,309636.0
2018-10-29 09:40:00,22.68,22.72,22.58,22.69,192428.0,20.5772,20.6135,20.4864,20.5862,192428.0
2018-10-29 09:45:00,22.69,22.83,22.65,22.76,210364.0,20.5862,20.7133,20.55,20.6498,210364.0
2018-10-29 09:50:00,22.76,22.81,22.7,22.8,150956.0,20.6498,20.6951,20.5953,20.686,150956.0
2018-10-29 09:55:00,22.8,22.82,22.75,22.8,100230.0,20.686,20.7042,20.6407,20.686,100230.0
2018-10-29 10:00:00,22.8,22.99,22.8,22.98,242791.0,20.686,20.8584,20.686,20.8494,242791.0
2018-10-29 10:05:00,22.99,23.02,22.85,22.95,211563.0,20.8584,20.8856,20.7314,20.8221,211563.0
2018-10-29 10:10:00,22.96,22.97,22.87,22.88,216251.0,20.8312,20.8403,20.7496,20.7586,216251.0
2018-10-29 10:15:00,22.89,22.91,22.84,22.88,131216.0,20.7677,20.7858,20.7223,20.7586,131216.0
2018-10-29 10:20:00,22.88,22.97,22.86,22.97,148324.0,20.7586,20.8403,20.7405,20.8403,148324.0
2018-10-29 10:25:00,22.97,23.01,22.94,22.98,142401.0,20.8403,20.8766,20.8131,20.8494,142401.0
2018-10-29 10:30:00,22.98,22.99,22.92,22.92,108543.0,20.8494,20.8584,20.7949,20.7949,108543.0
2018-10-29 10:35:00,22.92,22.92,22.82,22.86,89651.0,20.7949,20.7949,20.7042,20.7405,89651.0
2018-10-29 10:40:00,22.85,22.86,22.77,22.8,91761.0,20.7314,20.7405,20.6588,20.686,91761.0
2018-10-29 10:45:00,22.81,22.83,22.74,22.77,81024.0,20.6951,20.7133,20.6316,20.6588,81024.0
2018-10-29 10:50:00,22.78,22.92,22.77,22.89,104484.0,20.6679,20.7949,20.6588,20.7677,104484.0
2018-10-29 10:55:00,22.88,22.89,22.8,22.82,122233.0,20.7586,20.7677,20.686,20.7042,122233.0
2018-10-29 11:00:00,22.82,22.86,22.77,22.8,113545.0,20.7042,20.7405,20.6588,20.686,113545.0
2018-10-29 11:05:00,22.8,22.81,22.68,22.69,104306.0,20.686,20.6951,20.5772,20.5862,104306.0
2018-10-29 11:10:00,22.7,22.72,22.63,22.69,163811.0,20.5953,20.6135,20.5318,20.5862,163811.0
2018-10-29 11:15:00,22.69,22.71,22.59,22.61,110135.0,20.5862,20.6044,20.4955,20.5137,110135.0
2018-10-29 11:20:00,22.61,22.65,22.58,22.59,64062.0,20.5137,20.55,20.4864,20.4955,64062.0
2018-10-29 11:25:00,22.59,22.62,22.58,22.6,65634.0,20.4955,20.5227,20.4864,20.5046,65634.0
2018-10-29 11:30:00,22.61,22.65,22.55,22.62,198365.0,20.5137,20.55,20.4592,20.5227,198365.0
2018-10-29 11:35:00,22.62,22.62,22.53,22.58,107128.0,20.5227,20.5227,20.4411,20.4864,107128.0
2018-10-29 11:40:00,22.57,22.7,22.54,22.68,112383.0,20.4774,20.5953,20.4502,20.5772,112383.0
2018-10-29 11:45:00,22.69,22.7,22.65,22.66,55755.0,20.5862,20.5953,20.55,20.559,55755.0
2018-10-29 11:50:00,22.66,22.68,22.6,22.62,51958.0,20.559,20.5772,20.5046,20.5227,51958.0
2018-10-29 11:55:00,22.61,22.63,22.53,22.55,95142.0,20.5137,20.5318,20.4411,20.4592,95142.0
2018-10-29 12:00:00,22.55,22.58,22.52,22.57,83291.0,20.4592,20.4864,20.432,20.4774,83291.0
2018-10-29 12:05:00,22.57,22.58,22.47,22.48,132730.0,20.4774,20.4864,20.3866,20.3957,132730.0
2018-10-29 12:10:00,22.48,22.5,22.42,22.47,201667.0,20.3957,20.4139,20.3413,20.3866,201667.0
2018-10-29 12:15:00,22.46,22.54,22.45,22.46,139650.0,20.3776,20.4502,20.3685,20.3776,139650.0
2018-10-29 12:20:00,22.47,22.49,22.4,22.47,141269.0,20.3866,20.4048,20.3231,20.3866,141269.0
2018-10-29 12:25:00,22.46,22.51,22.43,22.48,121761.0,20.3776,20.4229,20.3504,20.3957,121761.0
2018-10-29 12:30:00,22.49,22.52,22.41,22.46,173726.0,20.4048,20.432,20.3322,20.3776,173726.0
2018-10-29 12:35:00,22.47,22.51,22.45,22.46,135019.0,20.3866,20.4229,20.3685,20.3776,135019.0
2018-10-29 12:40:00,22.46,22.58,22.46,22.56,76388.0,20.3776,20.4864,20.3776,20.4683,76388.0
2018-10-29 12:45:00,22.55,22.61,22.55,22.55,80117.0,20.4592,20.5137,20.4592,20.4592,80117.0
2018-10-29 12:50:00,22.55,22.63,22.55,22.59,121129.0,20.4592,20.5318,20.4592,20.4955,121129.0
2018-10-29 12:55:00,22.58,22.58,22.48,22.53,151503.0,20.4864,20.4864,20.3957,20.4411,151503.0
2018-10-29 13:00:00,22.54,22.76,22.54,22.73,165226.0,20.4502,20.6498,20.4502,20.6225,165226.0
2018-10-29 13:05:00,22.73,22.8,22.71,22.8,145889.0,20.6225,20.686,20.6044,20.686,145889.0
2018-10-29 13:10:00,22.8,22.84,22.76,22.81,75375.0,20.686,20.7223,20.6498,20.6951,75375.0
2018-10-29 13:15:00,22.8,22.8,22.58,22.68,420270.0,20.686,20.686,20.4864,20.5772,420270.0
2018-10-29 13:20:00,22.67,22.73,22.67,22.7,188458.0,20.5681,20.6225,20.5681,20.5953,188458.0
2018-10-29 13:25:00,22.69,22.7,22.6,22.62,79349.0,20.5862,20.5953,20.5046,20.5227,79349.0
2018-10-29 13:30:00,22.62,22.72,22.59,22.72,48665.0,20.5227,20.6135,20.4955,20.6135,48665.0
2018-10-29 13:35:00,22.73,22.74,22.67,22.68,40939.0,20.6225,20.6316,20.5681,20.5772,40939.0
2018-10-29 13:40:00,22.68,22.71,22.63,22.68,60451.0,20.5772,20.6044,20.5318,20.5772,60451.0
2018-10-29 13:45:00,22.68,22.72,22.61,22.68,117561.0,20.5772,20.6135,20.5137,20.5772,117561.0
2018-10-29 13:50:00,22.67,22.74,22.66,22.69,81867.0,20.5681,20.6316,20.559,20.5862,81867.0
2018-10-29 13:55:00,22.7,22.71,22.65,22.66,50369.0,20.5953,20.6044,20.55,20.559,50369.0
2018-10-29 14:00:00,22.67,22.7,22.6,22.69,101610.0,20.5681,20.5953,20.5046,20.5862,101610.0
2018-10-29 14:05:00,22.69,22.71,22.63,22.67,45761.0,20.5862,20.6044,20.5318,20.5681,45761.0
2018-10-29 14:10:00,22.66,22.67,22.56,22.63,250264.0,20.559,20.5681,20.4683,20.5318,250264.0
2018-10-29 14:15:00,22.62,22.64,22.56,22.62,155388.0,20.5227,20.5409,20.4683,20.5227,155388.0
2018-10-29 14:20:00,22.62,22.63,22.53,22.54,97016.0,20.5227,20.5318,20.4411,20.4502,97016.0
2018-10-29 14:25:00,22.53,22.58,22.47,22.47,188504.0,20.4411,20.4864,20.3866,20.3866,188504.0
2018-10-29 14:30:00,22.46,22.49,22.4,22.43,124670.0,20.3776,20.4048,20.3231,20.3504,124670.0
2018-10-29 14:35:00,22.43,22.48,22.4,22.41,110411.0,20.3504,20.3957,20.3231,20.3322,110411.0
2018-10-29 14:40:00,22.41,22.49,22.39,22.47,121155.0,20.3322,20.4048,20.3141,20.3866,121155.0
2018-10-29 14:45:00,22.46,22.5,22.35,22.37,112068.0,20.3776,20.4139,20.2778,20.2959,112068.0
2018-10-29 14:50:00,22.37,22.38,22.3,22.33,89628.0,20.2959,20.305,20.2324,20.2596,89628.0
2018-10-29 14:55:00,22.34,22.39,22.3,22.35,88308.0,20.2687,20.3141,20.2324,20.2778,88308.0
2018-10-29 15:00:00,22.35,22.35,22.25,22.25,198691.0,20.2778,20.2778,20.187,20.187,198691.0
2018-10-29 15:05:00,22.26,22.26,22.15,22.18,199250.0,20.1961,20.1961,20.0963,20.1235,199250.0
2018-10-29 15:10:00,22.18,22.19,22.07,22.09,152321.0,20.1235,20.1326,20.0237,20.0419,152321.0
2018-10-29 15:15:00,22.09,22.16,22.03,22.16,158144.0,20.0419,20.1054,19.9874,20.1054,158144.0
2018-10-29 15:20:00,22.16,22.19,22.05,22.17,143464.0,20.1054,20.1326,20.0056,20.1145,143464.0
2018-10-29 15:25:00,22.18,22.23,22.08,22.1,239510.0,20.1235,20.1689,20.0328,20.0509,239510.0
2018-10-29 15:30:00,22.09,22.11,22.0,22.05,209232.0,20.0419,20.06,19.9602,20.0056,209232.0
2018-10-29 15:35:00,22.05,22.05,21.83,21.88,299727.0,20.0056,20.0056,19.806,19.8513,299727.0
2018-10-29 15:40:00,21.87,21.88,21.69,21.74,373877.0,19.8423,19.8513,19.679,19.7243,373877.0
2018-10-29 15:45:00,21.73,21.88,21.7,21.84,450227.0,19.7153,19.8513,19.688,19.8151,450227.0
2018-10-29 15:50:00,21.83,21.98,21.83,21.96,392021.0,19.806,19.9421,19.806,19.9239,392021.0
2018-10-29 15:55:00,21.95,22.0,21.88,22.0,927288.0,19.9149,19.9602,19.8513,19.9602,927288.0
2018-10-30 09:30:00,22.07,22.07,21.82,21.91,519601.0,20.0237,20.0237,19.7969,19.8786,519601.0
2018-10-30 09:35:00,21.91,21.93,21.7,21.81,236022.0,19.8786,19.8967,19.688,19.7878,236022.0
2018-10-30 09:40:00,21.81,22.05,21.8,22.0,303862.0,19.7878,20.0056,19.7788,19.9602,303862.0
2018-10-30 09:45:00,22.0,22.07,21.92,22.01,221046.0,19.9602,20.0237,19.8876,19.9693,221046.0
2018-10-30 09:50:00,22.01,22.26,21.99,22.23,281452.0,19.9693,20.1961,19.9511,20.1689,281452.0
2018-10-30 09:55:00,22.23,22.29,22.17,22.21,148564.0,20.1689,20.2233,20.1145,20.1507,148564.0
2018-10-30 10:00:00,22.21,22.22,22.06,22.15,213871.0,20.1507,20.1598,20.0147,20.0963,213871.0
2018-10-30 10:05:00,22.14,22.19,22.1,22.11,176536.0,20.0872,20.1326,20.0509,20.06,176536.0
2018-10-30 10:10:00,22.11,22.14,22.0,22.1,214126.0,20.06,20.0872,19.9602,20.0509,214126.0
2018-10-30 10:15:00,22.1,22.21,22.1,22.18,181641.0,20.0509,20.1507,20.0509,20.1235,181641.0
2018-10-30 10:20:00,22.18,22.32,22.17,22.29,199222.0,20.1235,20.2505,20.1145,20.2233,199222.0
2018-10-30 10:25:00,22.28,22.31,22.17,22.25,134143.0,20.2143,20.2415,20.1145,20.187,134143.0
2018-10-30 10:30:00,22.25,22.27,22.12,22.13,97082.0,20.187,20.2052,20.0691,20.0782,97082.0
2018-10-30 10:35:00,22.12,22.13,22.01,22.04,111128.0,20.0691,20.0782,19.9693,19.9965,111128.0
2018-10-30 10:40:00,22.03,22.03,21.93,21.96,167257.0,19.9874,19.9874,19.8967,19.9239,167257.0
2018-10-30 10:45:00,21.96,22.09,21.96,22.06,148897.0,19.9239,20.0419,19.9239,20.0147,148897.0
2018-10-30 10:50:00,22.06,22.1,21.93,21.95,119538.0,20.0147,20.0509,19.8967,19.9149,119538.0
2018-10-30 10:55:00,21.95,22.02,21.91,21.96,103126.0,19.9149,19.9784,19.8786,19.9239,103126.0
2018-10-30 11:00:00,21.97,22.03,21.9,21.95,107640.0,19.933,19.9874,19.8695,19.9149,107640.0
2018-10-30 11:05:00,21.95,22.07,21.95,22.03,72580.0,19.9149,20.0237,19.9149,19.9874,72580.0
2018-10-30 11:10:00,22.02,22.03,21.92,21.94,70860.0,19.9784,19.9874,19.8876,19.9058,70860.0
2018-10-30 11:15:00,21.95,22.07,21.91,22.05,149926.0,19.9149,20.0237,19.8786,20.0056,149926.0
2018-10-30 11:20:00,22.06,22.09,21.98,22.0,98039.0,20.0147,20.0419,19.9421,19.9602,98039.0
2018-10-30 11:25:00,22.0,22.1,21.98,22.09,107817.0,19.9602,20.0509,19.9421,20.0419,107817.0
2018-10-30 11:30:00,22.09,22.2,22.09,22.13,127590.0,20.0419,20.1417,20.0419,20.0782,127590.0
2018-10-30 11:35:00,22.13,22.2,22.09,22.13,101506.0,20.0782,20.1417,20.0419,20.0782,101506.0
2018-10-30 11:40:00,22.12,22.15,22.07,22.1,98438.0,20.0691,20.0963,20.0237,20.0509,98438.0
2018-10-30 11:45:00,22.11,22.25,22.1,22.24,101490.0,20.06,20.187,20.0509,20.178,101490.0
2018-10-30 11:50:00,22.24,22.27,22.17,22.18,115420.0,20.178,20.2052,20.1145,20.1235,115420.0
2018-10-30 11:55:00,22.17,22.22,22.14,22.17,92006.0,20.1145,20.1598,20.0872,20.1145,92006.0
2018-10-30 12:00:00,22.17,22.2,22.11,22.17,76183.0,20.1145,20.1417,20.06,20.1145,76183.0
2018-10-30 12:05:00,22.17,22.23,22.16,22.21,111409.0,20.1145,20.1689,20.1054,20.1507,111409.0
2018-10-30 12:10:00,22.21,22.23,22.15,22.19,155684.0,20.1507,20.1689,20.0963,20.1326,155684.0
2018-10-30 12:15:00,22.18,22.24,22.11,22.23,173731.0,20.1235,20.178,20.06,20.1689,173731.0
2018-10-30 12:20:00,22.24,22.29,22.2,22.27,83738.0,20.178,20.2233,20.1417,20.2052,83738.0
2018-10-30 12:25:00,22.28,22.35,22.27,22.32,150006.0,20.2143,20.2778,20.2052,20.2505,150006.0
2018-10-30 12:30:00,22.31,22.31,22.17,22.18,94005.0,20.2415,20.2415,20.1145,20.1235,94005.0
2018-10-30 12:35:00,22.18,22.3,22.18,22.28,76060.0,20.1235,20.2324,20.1235,20.2143,76060.0
2018-10-30 12:40:00,22.27,22.39,22.27,22.38,150938.0,20.2052,20.3141,20.2052,20.305,150938.0
2018-10-30 12:45:00,22.37,22.46,22.36,22.45,105748.0,20.2959,20.3776,20.2868,20.3685,105748.0
2018-10-30 12:50:00,22.45,22.47,22.35,22.36,77099.0,20.3685,20.3866,20.2778,20.2868,77099.0
2018-10-30 12:55:00,22.36,22.37,22.24,22.25,111244.0,20.2868,20.2959,20.178,20.187,111244.0
2018-10-30 13:00:00,22.25,22.29,22.21,22.28,59653.0,20.187,20.2233,20.1507,20.2143,59653.0
2018-10-30 13:05:00,22.28,22.3,22.24,22.28,42747.0,20.2143,20.2324,20.178,20.2143,42747.0
2018-10-30 13:10:00,22.27,22.27,22.15,22.17,50619.0,20.2052,20.2052,20.0963,20.1145,50619.0
2018-10-30 13:15:00,22.17,22.26,22.15,22.21,75585.0,20.1145,20.1961,20.0963,20.1507,75585.0
2018-10-30 13:20:00,22.21,22.24,22.11,22.16,120707.0,20.1507,20.178,20.06,20.1054,120707.0
2018-10-30 13:25:00,22.15,22.19,22.14,22.16,79043.0,20.0963,20.1326,20.0872,20.1054,79043.0
2018-10-30 13:30:00,22.17,22.17,22.05,22.06,95882.0,20.1145,20.1145,20.0056,20.0147,95882.0
2018-10-30 13:35:00,22.07,22.13,22.06,22.11,108368.0,20.0237,20.0782,20.0147,20.06,108368.0
2018-10-30 13:40:00,22.11,22.17,22.11,22.16,74112.0,20.06,20.1145,20.06,20.1054,74112.0
2018-10-30 13:45:00,22.17,22.2,22.13,22.19,51049.0,20.1145,20.1417,20.0782,20.1326,51049.0
2018-10-30 13:50:00,22.19,22.19,22.12,22.12,54723.0,20.1326,20.1326,20.0691,20.0691,54723.0
2018-10-30 13:55:00,22.11,22.18,22.1,22.15,105918.0,20.06,20.1235,20.0509,20.0963,105918.0
2018-10-30 14:00:00,22.16,22.17,22.06,22.09,132116.0,20.1054,20.1145,20.0147,20.0419,132116.0
2018-10-30 14:05:00,22.09,22.11,21.99,22.0,160719.0,20.0419,20.06,19.9511,19.9602,160719.0
2018-10-30 14:10:00,22.01,22.07,21.98,22.05,114143.0,19.9693,20.0237,19.9421,20.0056,114143.0
2018-10-30 14:15:00,22.06,22.06,21.99,22.02,115588.0,20.0147,20.0147,19.9511,19.9784,115588.0
2018-10-30 14:20:00,22.03,22.13,22.01,22.12,132730.0,19.9874,20.0782,19.9693,20.0691,132730.0
2018-10-30 14:25:00,22.12,22.12,22.02,22.06,68092.0,20.0691,20.0691,19.9784,20.0147,68092.0
2018-10-30 14:30:00,22.07,22.09,22.0,22.08,81485.0,20.0237,20.0419,19.9602,20.0328,81485.0
2018-10-30 14:35:00,22.08,22.09,22.02,22.04,80312.0,20.0328,20.0419,19.9784,19.9965,80312.0
2018-10-30 14:40:00,22.05,22.07,22.0,22.05,74560.0,20.0056,20.0237,19.9602,20.0056,74560.0
2018-10-30 14:45:00,22.05,22.05,22.01,22.04,51315.0,20.0056,20.0056,19.9693,19.9965,51315.0
2018-10-30 14:50:00,22.03,22.17,22.03,22.11,86171.0,19.9874,20.1145,19.9874,20.06,86171.0
2018-10-30 14:55:00,22.12,22.19,22.1,22.15,84933.0,20.0691,20.1326,20.0509,20.0963,84933.0
2018-10-30 15:00:00,22.15,22.16,22.07,22.12,87454.0,20.0963,20.1054,20.0237,20.0691,87454.0
2018-10-30 15:05:00,22.13,22.16,22.1,22.13,83117.0,20.0782,20.1054,20.0509,20.0782,83117.0
2018-10-30 15:10:00,22.14,22.21,22.13,22.16,122865.0,20.0872,20.1507,20.0782,20.1054,122865.0
2018-10-30 15:15:00,22.17,22.19,22.1,22.16,62105.0,20.1145,20.1326,20.0509,20.1054,62105.0
2018-10-30 15:20:00,22.17,22.17,22.11,22.16,107959.0,20.1145,20.1145,20.06,20.1054,107959.0
2018-10-30 15:25:00,22.16,22.27,22.15,22.23,93624.0,20.1054,20.2052,20.0963,20.1689,93624.0
2018-10-30 15:30:00,22.23,22.29,22.19,22.26,147078.0,20.1689,20.2233,20.1326,20.1961,147078.0
2018-10-30 15:35:00,22.25,22.29,22.2,22.2,237799.0,20.187,20.2233,20.1417,20.1417,237799.0
2018-10-30 15:40:00,22.21,22.28,22.21,22.27,140296.0,20.1507,20.2143,20.1507,20.2052,140296.0
2018-10-30 15:45:00,22.27,22.33,22.23,22.33,148198.0,20.2052,20.2596,20.1689,20.2596,148198.0
2018-10-30 15:50:00,22.33,22.36,22.32,22.36,258197.0,20.2596,20.2868,20.2505,20.2868,258197.0
2018-10-30 15:55:00,22.35,22.41,22.3,22.39,726631.0,20.2778,20.3322,20.2324,20.3141,726631.0
2018-10-31 09:30:00,22.87,22.9,22.71,22.81,948282.0,20.7496,20.7768,20.6044,20.6951,948282.0
2018-10-31 09:35:00,22.81,22.86,22.75,22.84,416140.0,20.6951,20.7405,20.6407,20.7223,416140.0
2018-10-31 09:40:00,22.84,22.85,22.78,22.82,181244.0,20.7223,20.7314,20.6679,20.7042,181244.0
2018-10-31 09:45:00,22.8,22.96,22.76,22.8,276002.0,20.686,20.8312,20.6498,20.686,276002.0
2018-10-31 09:50:00,22.8,22.88,22.77,22.88,154989.0,20.686,20.7586,20.6588,20.7586,154989.0
2018-10-31 09:55:00,22.89,22.95,22.84,22.87,207616.0,20.7677,20.8221,20.7223,20.7496,207616.0
2018-10-31 10:00:00,22.88,22.91,22.62,22.63,888721.0,20.7586,20.7858,20.5227,20.5318,888721.0
2018-10-31 10:05:00,22.63,22.75,22.62,22.64,466484.0,20.5318,20.6407,20.5227,20.5409,466484.0
2018-10-31 10:10:00,22.64,22.67,22.57,22.58,263553.0,20.5409,20.5681,20.4774,20.4864,263553.0
2018-10-31 10:15:00,22.58,22.71,22.58,22.68,193880.0,20.4864,20.6044,20.4864,20.5772,193880.0
2018-10-31 10:20:00,22.68,22.75,22.66,22.72,171461.0,20.5772,20.6407,20.559,20.6135,171461.0
2018-10-31 10:25:00,22.73,22.8,22.7,22.71,142813.0,20.6225,20.686,20.5953,20.6044,142813.0
2018-10-31 10:30:00,22.71,22.86,22.71,22.85,154512.0,20.6044,20.7405,20.6044,20.7314,154512.0
2018-10-31 10:35:00,22.85,22.95,22.84,22.93,232717.0,20.7314,20.8221,20.7223,20.804,232717.0
2018-10-31 10:40:00,22.93,22.94,22.87,22.88,203064.0,20.804,20.8131,20.7496,20.7586,203064.0
2018-10-31 10:45:00,22.87,22.94,22.83,22.86,216267.0,20.7496,20.8131,20.7133,20.7405,216267.0
2018-10-31 10:50:00,22.86,22.9,22.82,22.88,143549.0,20.7405,20.7768,20.7042,20.7586,143549.0
2018-10-31 10:55:00,22.88,22.99,22.87,22.91,219532.0,20.7586,20.8584,20.7496,20.7858,219532.0
2018-10-31 11:00:00,22.91,22.97,22.89,22.89,225850.0,20.7858,20.8403,20.7677,20.7677,225850.0
2018-10-31 11:05:00,22.9,22.92,22.79,22.79,193937.0,20.7768,20.7949,20.677,20.677,193937.0
2018-10-31 11:10:00,22.8,22.81,22.67,22.72,173862.0,20.686,20.6951,20.5681,20.6135,173862.0
2018-10-31 11:15:00,22.71,22.76,22.7,22.71,96819.0,20.6044,20.6498,20.5953,20.6044,96819.0
2018-10-31 11:20:00,22.71,22.84,22.69,22.83,96869.0,20.6044,20.7223,20.5862,20.7133,96869.0
2018-10-31 11:25:00,22.82,22.85,22.74,22.81,103733.0,20.7042,20.7314,20.6316,20.6951,103733.0
2018-10-31 11:30:00,22.81,22.85,22.71,22.71,181113.0,20.6951,20.7314,20.6044,20.6044,181113.0
2018-10-31 11:35:00,22.72,22.82,22.68,22.81,84506.0,20.6135,20.7042,20.5772,20.6951,84506.0
2018-10-31 11:40:00,22.82,22.84,22.75,22.75,93369.0,20.7042,20.7223,20.6407,20.6407,93369.0
2018-10-31 11:45:00,22.75,22.88,22.75,22.84,78422.0,20.6407,20.7586,20.6407,20.7223,78422.0
2018-10-31 11:50:00,22.83,22.98,22.82,22.96,119932.0,20.7133,20.8494,20.7042,20.8312,119932.0
2018-10-31 11:55:00,22.96,23.06,22.92,23.04,420630.0,20.8312,20.9219,20.7949,20.9038,420630.0
2018-10-31 12:00:00,23.04,23.08,22.97,23.01,343179.0,20.9038,20.9401,20.8403,20.8766,343179.0
2018-10-31 12:05:00,23.01,23.06,22.99,23.05,172222.0,20.8766,20.9219,20.8584,20.9129,172222.0
2018-10-31 12:10:00,23.05,23.08,23.04,23.07,199648.0,20.9129,20.9401,20.9038,20.931,199648.0
2018-10-31 12:15:00,23.07,23.1,23.04,23.08,149994.0,20.931,20.9582,20.9038,20.9401,149994.0
2018-10-31 12:20:00,23.08,23.16,23.03,23.06,301742.0,20.9401,21.0127,20.8947,20.9219,301742.0
2018-10-31 12:25:00,23.05,23.08,23.0,23.07,105143.0,20.9129,20.9401,20.8675,20.931,105143.0
2018-10-31 12:30:00,23.08,23.13,23.07,23.13,111927.0,20.9401,20.9854,20.931,20.9854,111927.0
2018-10-31 12:35:00,23.14,23.23,23.09,23.09,175936.0,20.9945,21.0762,20.9492,20.9492,175936.0
2018-10-31 12:40:00,23.1,23.17,23.06,23.15,167424.0,20.9582,21.0217,20.9219,21.0036,167424.0
2018-10-31 12:45:00,23.15,23.19,23.13,23.17,247490.0,21.0036,21.0399,20.9854,21.0217,247490.0
2018-10-31 12:50:00,23.16,23.2,23.15,23.2,103788.0,21.0127,21.049,21.0036,21.049,103788.0
2018-10-31 12:55:00,23.21,23.29,23.19,23.25,116873.0,21.058,21.1306,21.0399,21.0943,116873.0
2018-10-31 13:00:00,23.26,23.26,23.2,23.21,67894.0,21.1034,21.1034,21.049,21.058,67894.0
2018-10-31 13:05:00,23.22,23.25,23.2,23.22,56352.0,21.0671,21.0943,21.049,21.0671,56352.0
2018-10-31 13:10:00,23.21,23.27,23.2,23.2,98735.0,21.058,21.1125,21.049,21.049,98735.0
2018-10-31 13:15:00,23.21,23.24,23.16,23.23,102610.0,21.058,21.0852,21.0127,21.0762,102610.0
2018-10-31 13:20:00,23.23,23.25,23.12,23.14,87319.0,21.0762,21.0943,20.9764,20.9945,87319.0
2018-10-31 13:25:00,23.13,23.14,23.08,23.14,120427.0,20.9854,20.9945,20.9401,20.9945,120427.0
2018-10-31 13:30:00,23.14,23.16,23.11,23.16,65586.0,20.9945,21.0127,20.9673,21.0127,65586.0
2018-10-31 13:35:00,23.16,23.16,23.08,23.14,87197.0,21.0127,21.0127,20.9401,20.9945,87197.0
2018-10-31 13:40:00,23.14,23.19,23.13,23.18,102028.0,20.9945,21.0399,20.9854,21.0308,102028.0
2018-10-31 13:45:00,23.18,23.23,23.17,23.22,89894.0,21.0308,21.0762,21.0217,21.0671,89894.0
2018-10-31 13:50:00,23.21,23.23,23.17,23.19,68968.0,21.058,21.0762,21.0217,21.0399,68968.0
2018-10-31 13:55:00,23.19,23.23,23.18,23.2,90062.0,21.0399,21.0762,21.0308,21.049,90062.0
2018-10-31 14:00:00,23.21,23.24,23.15,23.23,79313.0,21.058,21.0852,21.0036,21.0762,79313.0
2018-10-31 14:05:00,23.23,23.29,23.2,23.28,101477.0,21.0762,21.1306,21.049,21.1215,101477.0
2018-10-31 14:10:00,23.29,23.38,23.28,23.35,190869.0,21.1306,21.2123,21.1215,21.1851,190869.0
2018-10-31 14:15:00,23.35,23.38,23.3,23.3,119802.0,21.1851,21.2123,21.1397,21.1397,119802.0
2018-10-31 14:20:00,23.3,23.31,23.23,23.28,88757.0,21.1397,21.1488,21.0762,21.1215,88757.0
2018-10-31 14:25:00,23.28,23.3,23.27,23.3,125288.0,21.1215,21.1397,21.1125,21.1397,125288.0
2018-10-31 14:30:00,23.29,23.32,23.25,23.26,329317.0,21.1306,21.1578,21.0943,21.1034,329317.0
2018-10-31 14:35:00,23.25,23.25,23.15,23.18,176448.0,21.0943,21.0943,21.0036,21.0308,176448.0
2018-10-31 14:40:00,23.19,23.26,23.17,23.21,118335.0,21.0399,21.1034,21.0217,21.058,118335.0
2018-10-31 14:45:00,23.21,23.23,23.19,23.21,52226.0,21.058,21.0762,21.0399,21.058,52226.0
2018-10-31 14:50:00,23.21,23.32,23.21,23.3,91317.0,21.058,21.1578,21.058,21.1397,91317.0
2018-10-31 14:55:00,23.3,23.38,23.29,23.38,103512.0,21.1397,21.2123,21.1306,21.2123,103512.0
2018-10-31 15:00:00,23.37,23.42,23.35,23.41,137983.0,21.2032,21.2486,21.1851,21.2395,137983.0
2018-10-31 15:05:00,23.41,23.47,23.39,23.39,158928.0,21.2395,21.2939,21.2213,21.2213,158928.0
2018-10-31 15:10:00,23.38,23.43,23.37,23.43,141926.0,21.2123,21.2576,21.2032,21.2576,141926.0
2018-10-31 15:15:00,23.42,23.43,23.37,23.38,88884.0,21.2486,21.2576,21.2032,21.2123,88884.0
2018-10-31 15:20:00,23.39,23.41,23.31,23.34,132189.0,21.2213,21.2395,21.1488,21.176,132189.0
2018-10-31 15:25:00,23.34,23.43,23.33,23.43,109411.0,21.176,21.2576,21.1669,21.2576,109411.0
2018-10-31 15:30:00,23.42,23.44,23.38,23.41,169770.0,21.2486,21.2667,21.2123,21.2395,169770.0
2018-10-31 15:35:00,23.41,23.42,23.33,23.34,189289.0,21.2395,21.2486,21.1669,21.176,189289.0
2018-10-31 15:40:00,23.34,23.4,23.32,23.36,262613.0,21.176,21.2304,21.1578,21.1941,262613.0
2018-10-31 15:45:00,23.36,23.41,23.34,23.39,334675.0,21.1941,21.2395,21.176,21.2213,334675.0
2018-10-31 15:50:00,23.39,23.49,23.39,23.47,545883.0,21.2213,21.3121,21.2213,21.2939,545883.0
2018-10-31 15:55:00,23.48,23.59,23.47,23.51,1394721.0,21.303,21.4028,21.2939,21.3302,1394721.0
2018-11-01 09:30:00,23.72,23.75,23.59,23.63,605574.0,21.5207,21.548,21.4028,21.4391,605574.0
2018-11-01 09:35:00,23.63,23.65,23.51,23.59,256766.0,21.4391,21.4572,21.3302,21.4028,256766.0
2018-11-01 09:40:00,23.59,23.65,23.39,23.46,241753.0,21.4028,21.4572,21.2213,21.2849,241753.0
2018-11-01 09:45:00,23.46,23.47,23.35,23.38,268608.0,21.2849,21.2939,21.1851,21.2123,268608.0
2018-11-01 09:50:00,23.38,23.48,23.32,23.46,319944.0,21.2123,21.303,21.1578,21.2849,319944.0
2018-11-01 09:55:00,23.45,23.55,23.34,23.39,245073.0,21.2758,21.3665,21.176,21.2213,245073.0
2018-11-01 10:00:00,23.39,23.41,23.23,23.24,177487.0,21.2213,21.2395,21.0762,21.0852,177487.0
2018-11-01 10:05:00,23.23,23.36,23.2,23.35,188596.0,21.0762,21.1941,21.049,21.1851,188596.0
2018-11-01 10:10:00,23.36,23.58,23.36,23.44,295967.0,21.1941,21.3937,21.1941,21.2667,295967.0
2018-11-01 10:15:00,23.44,23.62,23.43,23.6,313933.0,21.2667,21.43,21.2576,21.4119,313933.0
2018-11-01 10:20:00,23.6,23.64,23.49,23.53,162703.0,21.4119,21.4482,21.3121,21.3484,162703.0
2018-11-01 10:25:00,23.53,23.59,23.51,23.58,132465.0,21.3484,21.4028,21.3302,21.3937,132465.0
2018-11-01 10:30:00,23.58,23.72,23.54,23.71,156154.0,21.3937,21.5207,21.3574,21.5117,156154.0
2018-11-01 10:35:00,23.71,23.89,23.7,23.88,290631.0,21.5117,21.675,21.5026,21.6659,290631.0
2018-11-01 10:40:00,23.88,24.19,23.84,24.17,680582.0,21.6659,21.9472,21.6296,21.929,680582.0
2018-11-01 10:45:00,24.16,24.28,24.13,24.24,403302.0,21.92,22.0288,21.8927,21.9925,403302.0
2018-11-01 10:50:00,24.24,24.42,24.24,24.4,510606.0,21.9925,22.1558,21.9925,22.1377,510606.0
2018-11-01 10:55:00,24.4,24.45,24.31,24.35,475515.0,22.1377,22.1831,22.056,22.0923,475515.0
2018-11-01 11:00:00,24.35,24.47,24.29,24.35,383258.0,22.0923,22.2012,22.0379,22.0923,383258.0
2018-11-01 11:05:00,24.35,24.43,24.34,24.38,184994.0,22.0923,22.1649,22.0833,22.1196,184994.0
2018-11-01 11:10:00,24.39,24.55,24.36,24.54,537983.0,22.1286,22.2738,22.1014,22.2647,537983.0
2018-11-01 11:15:00,24.54,24.78,24.53,24.78,723917.0,22.2647,22.4825,22.2556,22.4825,723917.0
2018-11-01 11:20:00,24.77,24.98,24.75,24.96,610110.0,22.4734,22.6639,22.4552,22.6458,610110.0
2018-11-01 11:25:00,24.96,25.06,24.77,24.83,703048.0,22.6458,22.7365,22.4734,22.5278,703048.0
2018-11-01 11:30:00,24.83,24.96,24.82,24.9,280078.0,22.5278,22.6458,22.5188,22.5913,280078.0
2018-11-01 11:35:00,24.9,24.98,24.82,24.97,372827.0,22.5913,22.6639,22.5188,22.6548,372827.0
2018-11-01 11:40:00,24.97,25.14,24.97,25.13,437782.0,22.6548,22.8091,22.6548,22.8,437782.0
2018-11-01 11:45:00,25.13,25.25,25.06,25.17,548755.0,22.8,22.9089,22.7365,22.8363,548755.0
2018-11-01 11:50:00,25.17,25.21,25.05,25.14,337255.0,22.8363,22.8726,22.7274,22.8091,337255.0
2018-11-01 11:55:00,25.14,25.22,25.06,25.08,425896.0,22.8091,22.8817,22.7365,22.7547,425896.0
2018-11-01 12:00:00,25.07,25.12,24.97,24.97,521447.0,22.7456,22.7909,22.6548,22.6548,521447.0
2018-11-01 12:05:00,24.96,25.1,24.94,25.07,283851.0,22.6458,22.7728,22.6276,22.7456,283851.0
2018-11-01 12:10:00,25.07,25.2,25.0,25.14,212927.0,22.7456,22.8635,22.6821,22.8091,212927.0
2018-11-01 12:15:00,25.14,25.17,24.97,25.04,371823.0,22.8091,22.8363,22.6548,22.7184,371823.0
2018-11-01 12:20:00,25.04,25.1,24.99,25.09,192253.0,22.7184,22.7728,22.673,22.7637,192253.0
2018-11-01 12:25:00,25.08,25.16,25.03,25.15,202357.0,22.7547,22.8272,22.7093,22.8182,202357.0
2018-11-01 12:30:00,25.15,25.19,25.08,25.12,182533.0,22.8182,22.8545,22.7547,22.7909,182533.0
2018-11-01 12:35:00,25.12,25.23,25.07,25.21,333212.0,22.7909,22.8907,22.7456,22.8726,333212.0
2018-11-01 12:40:00,25.2,25.27,25.13,25.26,269410.0,22.8635,22.927,22.8,22.918,269410.0
2018-11-01 12:45:00,25.25,25.29,25.16,25.28,280804.0,22.9089,22.9452,22.8272,22.9361,280804.0
2018-11-01 12:50:00,25.28,25.54,25.28,25.51,650043.0,22.9361,23.172,22.9361,23.1448,650043.0
2018-11-01 12:55:00,25.53,25.6,25.39,25.59,428986.0,23.1629,23.2264,23.0359,23.2174,428986.0
2018-11-01 13:00:00,25.58,25.63,25.38,25.39,332945.0,23.2083,23.2537,23.0268,23.0359,332945.0
2018-11-01 13:05:00,25.39,25.43,25.29,25.32,212737.0,23.0359,23.0722,22.9452,22.9724,212737.0
2018-11-01 13:10:00,25.33,25.45,25.31,25.43,254539.0,22.9815,23.0903,22.9633,23.0722,254539.0
2018-11-01 13:15:00,25.42,25.49,25.39,25.48,159785.0,23.0631,23.1266,23.0359,23.1176,159785.0
2018-11-01 13:20:00,25.48,25.5,25.41,25.49,137039.0,23.1176,23.1357,23.0541,23.1266,137039.0
2018-11-01 13:25:00,25.49,25.65,25.49,25.65,263144.0,23.1266,23.2718,23.1266,23.2718,263144.0
2018-11-01 13:30:00,25.65,25.76,25.65,25.75,518337.0,23.2718,23.3716,23.2718,23.3625,518337.0
2018-11-01 13:35:00,25.74,25.74,25.54,25.55,266470.0,23.3535,23.3535,23.172,23.1811,266470.0
2018-11-01 13:40:00,25.54,25.61,25.53,25.55,262615.0,23.172,23.2355,23.1629,23.1811,262615.0
2018-11-01 13:45:00,25.54,25.55,25.4,25.42,191063.0,23.172,23.1811,23.045,23.0631,191063.0
2018-11-01 13:50:00,25.42,25.46,25.35,25.43,195056.0,23.0631,23.0994,22.9996,23.0722,195056.0
2018-11-01 13:55:00,25.43,25.5,25.37,25.46,169065.0,23.0722,23.1357,23.0178,23.0994,169065.0
2018-11-01 14:00:00,25.46,25.47,25.34,25.42,106711.0,23.0994,23.1085,22.9905,23.0631,106711.0
2018-11-01 14:05:00,25.41,25.43,25.33,25.35,119440.0,23.0541,23.0722,22.9815,22.9996,119440.0
2018-11-01 14:10:00,25.34,25.37,25.28,25.3,138232.0,22.9905,23.0178,22.9361,22.9543,138232.0
2018-11-01 14:15:00,25.29,25.33,25.27,25.28,105560.0,22.9452,22.9815,22.927,22.9361,105560.0
2018-11-01 14:20:00,25.29,25.36,25.26,25.35,137103.0,22.9452,23.0087,22.918,22.9996,137103.0
2018-11-01 14:25:00,25.35,25.38,25.27,25.37,112185.0,22.9996,23.0268,22.927,23.0178,112185.0
2018-11-01 14:30:00,25.37,25.39,25.34,25.37,153991.0,23.0178,23.0359,22.9905,23.0178,153991.0
2018-11-01 14:35:00,25.37,25.4,25.35,25.37,78170.0,23.0178,23.045,22.9996,23.0178,78170.0
2018-11-01 14:40:00,25.37,25.37,25.26,25.29,78945.0,23.0178,23.0178,22.918,22.9452,78945.0
2018-11-01 14:45:00,25.3,25.31,25.21,25.24,104082.0,22.9543,22.9633,22.8726,22.8998,104082.0
2018-11-01 14:50:00,25.24,25.24,25.17,25.21,157283.0,22.8998,22.8998,22.8363,22.8726,157283.0
2018-11-01 14:55:00,25.22,25.28,25.18,25.27,117596.0,22.8817,22.9361,22.8454,22.927,117596.0
2018-11-01 15:00:00,25.26,25.27,25.17,25.18,109412.0,22.918,22.927,22.8363,22.8454,109412.0
2018-11-01 15:05:00,25.17,25.21,25.13,25.21,154966.0,22.8363,22.8726,22.8,22.8726,154966.0
2018-11-01 15:10:00,25.21,25.22,25.16,25.2,89967.0,22.8726,22.8817,22.8272,22.8635,89967.0
2018-11-01 15:15:00,25.2,25.21,25.13,25.13,114980.0,22.8635,22.8726,22.8,22.8,114980.0
2018-11-01 15:20:00,25.14,25.17,25.13,25.16,117446.0,22.8091,22.8363,22.8,22.8272,117446.0
2018-11-01 15:25:00,25.16,25.2,25.16,25.2,113644.0,22.8272,22.8635,22.8272,22.8635,113644.0
2018-11-01 15:30:00,25.19,25.2,25.17,25.2,148041.0,22.8545,22.8635,22.8363,22.8635,148041.0
2018-11-01 15:35:00,25.2,25.22,25.19,25.21,336097.0,22.8635,22.8817,22.8545,22.8726,336097.0
2018-11-01 15:40:00,25.21,25.37,25.21,25.35,373071.0,22.8726,23.0178,22.8726,22.9996,373071.0
2018-11-01 15:45:00,25.34,25.36,25.32,25.32,335124.0,22.9905,23.0087,22.9724,22.9724,335124.0
2018-11-01 15:50:00,25.32,25.35,25.32,25.34,339322.0,22.9724,22.9996,22.9724,22.9905,339322.0
2018-11-01 15:55:00,25.34,25.46,25.33,25.43,1018023.0,22.9905,23.0994,22.9815,23.0722,1018023.0
2018-11-02 09:30:00,25.54,25.6,24.53,24.6,1505380.0,23.172,23.2264,22.2556,22.3192,1505380.0
2018-11-02 09:35:00,24.63,24.75,24.45,24.71,1252023.0,22.3464,22.4552,22.1831,22.419,1252023.0
2018-11-02 09:40:00,24.72,24.96,24.7,24.91,555224.0,22.428,22.6458,22.4099,22.6004,555224.0
2018-11-02 09:45:00,24.91,25.26,24.9,25.25,623052.0,22.6004,22.918,22.5913,22.9089,623052.0
2018-11-02 09:50:00,25.24,25.25,24.82,24.84,542209.0,22.8998,22.9089,22.5188,22.5369,542209.0
2018-11-02 09:55:00,24.84,24.85,24.67,24.82,500070.0,22.5369,22.546,22.3827,22.5188,500070.0
2018-11-02 10:00:00,24.83,24.92,24.66,24.7,510852.0,22.5278,22.6095,22.3736,22.4099,510852.0
2018-11-02 10:05:00,24.71,24.89,24.69,24.88,300594.0,22.419,22.5823,22.4008,22.5732,300594.0
2018-11-02 10:10:00,24.87,24.99,24.8,24.96,296672.0,22.5641,22.673,22.5006,22.6458,296672.0
2018-11-02 10:15:00,24.96,25.05,24.81,25.01,209110.0,22.6458,22.7274,22.5097,22.6911,209110.0
2018-11-02 10:20:00,25.01,25.03,24.82,24.83,200822.0,22.6911,22.7093,22.5188,22.5278,200822.0
2018-11-02 10:25:00,24.83,24.86,24.63,24.67,263443.0,22.5278,22.555,22.3464,22.3827,263443.0
2018-11-02 10:30:00,24.67,24.69,24.45,24.47,433480.0,22.3827,22.4008,22.1831,22.2012,433480.0
2018-11-02 10:35:00,24.46,24.49,24.18,24.23,716445.0,22.1921,22.2194,21.9381,21.9835,716445.0
2018-11-02 10:40:00,24.23,24.36,24.16,24.29,541112.0,21.9835,22.1014,21.92,22.0379,541112.0
2018-11-02 10:45:00,24.29,24.45,24.27,24.28,245989.0,22.0379,22.1831,22.0198,22.0288,245989.0
2018-11-02 10:50:00,24.29,24.56,24.28,24.5,315274.0,22.0379,22.2829,22.0288,22.2284,315274.0
2018-11-02 10:55:00,24.5,24.64,24.5,24.58,242833.0,22.2284,22.3554,22.2284,22.301,242833.0
2018-11-02 11:00:00,24.58,24.6,24.36,24.39,165993.0,22.301,22.3192,22.1014,22.1286,165993.0
2018-11-02 11:05:00,24.39,24.49,24.3,24.48,124586.0,22.1286,22.2194,22.047,22.2103,124586.0
2018-11-02 11:10:00,24.49,24.52,24.35,24.37,134559.0,22.2194,22.2466,22.0923,22.1105,134559.0
2018-11-02 11:15:00,24.36,24.41,24.3,24.34,164621.0,22.1014,22.1468,22.047,22.0833,164621.0
2018-11-02 11:20:00,24.34,24.35,24.19,24.32,232229.0,22.0833,22.0923,21.9472,22.0651,232229.0
2018-11-02 11:25:00,24.31,24.33,24.17,24.29,273869.0,22.056,22.0742,21.929,22.0379,273869.0
2018-11-02 11:30:00,24.29,24.4,24.26,24.31,156636.0,22.0379,22.1377,22.0107,22.056,156636.0
2018-11-02 11:35:00,24.31,24.34,24.22,24.34,103967.0,22.056,22.0833,21.9744,22.0833,103967.0
2018-11-02 11:40:00,24.34,24.35,24.21,24.24,167777.0,22.0833,22.0923,21.9653,21.9925,167777.0
2018-11-02 11:45:00,24.25,24.28,24.2,24.23,125119.0,22.0016,22.0288,21.9562,21.9835,125119.0
2018-11-02 11:50:00,24.23,24.28,24.16,24.2,156211.0,21.9835,22.0288,21.92,21.9562,156211.0
2018-11-02 11:55:00,24.2,24.3,24.18,24.24,136954.0,21.9562,22.047,21.9381,21.9925,136954.0
2018-11-02 12:00:00,24.24,24.33,24.2,24.32,175411.0,21.9925,22.0742,21.9562,22.0651,175411.0
2018-11-02 12:05:00,24.32,24.45,24.28,24.3,265505.0,22.0651,22.1831,22.0288,22.047,265505.0
2018-11-02 12:10:00,24.29,24.3,24.21,24.25,121878.0,22.0379,22.047,21.9653,22.0016,121878.0
2018-11-02 12:15:00,24.25,24.31,24.24,24.3,100410.0,22.0016,22.056,21.9925,22.047,100410.0
2018-11-02 12:20:00,24.29,24.29,24.2,24.22,100149.0,22.0379,22.0379,21.9562,21.9744,100149.0
2018-11-02 12:25:00,24.21,24.27,24.2,24.26,74014.0,21.9653,22.0198,21.9562,22.0107,74014.0
2018-11-02 12:30:00,24.26,24.34,24.18,24.2,214593.0,22.0107,22.0833,21.9381,21.9562,214593.0
2018-11-02 12:35:00,24.2,24.22,24.06,24.06,259537.0,21.9562,21.9744,21.8292,21.8292,259537.0
2018-11-02 12:40:00,24.06,24.14,24.02,24.02,321984.0,21.8292,21.9018,21.7929,21.7929,321984.0
2018-11-02 12:45:00,24.03,24.05,23.95,24.01,252287.0,21.802,21.8201,21.7294,21.7839,252287.0
2018-11-02 12:50:00,24.01,24.07,23.93,23.94,210921.0,21.7839,21.8383,21.7113,21.7203,210921.0
2018-11-02 12:55:00,23.94,24.07,23.91,24.04,174409.0,21.7203,21.8383,21.6931,21.8111,174409.0
2018-11-02 13:00:00,24.04,24.07,23.99,24.0,115381.0,21.8111,21.8383,21.7657,21.7748,115381.0
2018-11-02 13:05:00,24.0,24.12,23.97,24.09,94875.0,21.7748,21.8837,21.7476,21.8564,94875.0
2018-11-02 13:10:00,24.09,24.24,24.07,24.22,131356.0,21.8564,21.9925,21.8383,21.9744,131356.0
2018-11-02 13:15:00,24.22,24.25,24.13,24.19,75043.0,21.9744,22.0016,21.8927,21.9472,75043.0
2018-11-02 13:20:00,24.19,24.23,24.09,24.16,94904.0,21.9472,21.9835,21.8564,21.92,94904.0
2018-11-02 13:25:00,24.16,24.18,24.09,24.15,70812.0,21.92,21.9381,21.8564,21.9109,70812.0
2018-11-02 13:30:00,24.14,24.14,24.02,24.04,74551.0,21.9018,21.9018,21.7929,21.8111,74551.0
2018-11-02 13:35:00,24.05,24.07,24.0,24.03,73875.0,21.8201,21.8383,21.7748,21.802,73875.0
2018-11-02 13:40:00,24.02,24.1,24.0,24.07,94464.0,21.7929,21.8655,21.7748,21.8383,94464.0
2018-11-02 13:45:00,24.07,24.11,24.05,24.07,66007.0,21.8383,21.8746,21.8201,21.8383,66007.0
2018-11-02 13:50:00,24.07,24.09,23.97,24.01,243881.0,21.8383,21.8564,21.7476,21.7839,243881.0
2018-11-02 13:55:00,24.01,24.03,23.97,24.02,74071.0,21.7839,21.802,21.7476,21.7929,74071.0
2018-11-02 14:00:00,24.02,24.04,23.99,24.0,98514.0,21.7929,21.8111,21.7657,21.7748,98514.0
2018-11-02 14:05:00,23.99,24.0,23.91,23.91,125796.0,21.7657,21.7748,21.6931,21.6931,125796.0
2018-11-02 14:10:00,23.9,23.94,23.84,23.85,147956.0,21.6841,21.7203,21.6296,21.6387,147956.0
2018-11-02 14:15:00,23.85,23.96,23.84,23.96,117595.0,21.6387,21.7385,21.6296,21.7385,117595.0
2018-11-02 14:20:00,23.95,23.96,23.9,23.93,94366.0,21.7294,21.7385,21.6841,21.7113,94366.0
2018-11-02 14:25:00,23.93,24.32,23.85,24.3,514875.0,21.7113,22.0651,21.6387,22.047,514875.0
2018-11-02 14:30:00,24.3,24.39,24.17,24.3,410874.0,22.047,22.1286,21.929,22.047,410874.0
2018-11-02 14:35:00,24.31,24.33,24.18,24.23,142333.0,22.056,22.0742,21.9381,21.9835,142333.0
2018-11-02 14:40:00,24.23,24.29,24.16,24.19,130254.0,21.9835,22.0379,21.92,21.9472,130254.0
2018-11-02 14:45:00,24.19,24.2,24.13,24.15,116502.0,21.9472,21.9562,21.8927,21.9109,116502.0
2018-11-02 14:50:00,24.16,24.18,24.07,24.1,295273.0,21.92,21.9381,21.8383,21.8655,295273.0
2018-11-02 14:55:00,24.11,24.11,24.0,24.02,211933.0,21.8746,21.8746,21.7748,21.7929,211933.0
2018-11-02 15:00:00,24.02,24.06,23.9,23.91,251367.0,21.7929,21.8292,21.6841,21.6931,251367.0
2018-11-02 15:05:00,23.92,24.08,23.91,24.07,217346.0,21.7022,21.8474,21.6931,21.8383,217346.0
2018-11-02 15:10:00,24.06,24.19,24.05,24.15,196144.0,21.8292,21.9472,21.8201,21.9109,196144.0
2018-11-02 15:15:00,24.15,24.15,24.03,24.07,137885.0,21.9109,21.9109,21.802,21.8383,137885.0
2018-11-02 15:20:00,24.07,24.15,24.05,24.14,113834.0,21.8383,21.9109,21.8201,21.9018,113834.0
2018-11-02 15:25:00,24.15,24.17,24.06,24.13,180534.0,21.9109,21.929,21.8292,21.8927,180534.0
2018-11-02 15:30:00,24.13,24.13,24.06,24.11,186158.0,21.8927,21.8927,21.8292,21.8746,186158.0
2018-11-02 15:35:00,24.11,24.17,24.07,24.12,249365.0,21.8746,21.929,21.8383,21.8837,249365.0
2018-11-02 15:40:00,24.12,24.14,24.07,24.09,215666.0,21.8837,21.9018,21.8383,21.8564,215666.0
2018-11-02 15:45:00,24.09,24.12,24.06,24.11,315302.0,21.8564,21.8837,21.8292,21.8746,315302.0
2018-11-02 15:50:00,24.1,24.14,24.08,24.1,291464.0,21.8655,21.9018,21.8474,21.8655,291464.0
2018-11-02 15:55:00,24.09,24.12,24.03,24.04,786857.0,21.8564,21.8837,21.802,21.8111,786857.0
2018-11-05 09:30:00,23.94,24.27,23.9,24.23,493682.0,21.7203,22.0198,21.6841,21.9835,493682.0
2018-11-05 09:35:00,24.23,24.46,24.18,24.38,267114.0,21.9835,22.1921,21.9381,22.1196,267114.0
2018-11-05 09:40:00,24.37,24.39,23.92,23.93,298537.0,22.1105,22.1286,21.7022,21.7113,298537.0
2018-11-05 09:45:00,23.93,24.0,23.88,23.88,205891.0,21.7113,21.7748,21.6659,21.6659,205891.0
2018-11-05 09:50:00,23.89,24.11,23.88,24.05,128235.0,21.675,21.8746,21.6659,21.8201,128235.0
2018-11-05 09:55:00,24.05,24.13,23.94,23.98,156196.0,21.8201,21.8927,21.7203,21.7566,156196.0
2018-11-05 10:00:00,23.99,24.01,23.86,23.94,130569.0,21.7657,21.7839,21.6478,21.7203,130569.0
2018-11-05 10:05:00,23.94,24.0,23.93,23.95,172364.0,21.7203,21.7748,21.7113,21.7294,172364.0
2018-11-05 10:10:00,23.94,23.98,23.87,23.96,149834.0,21.7203,21.7566,21.6568,21.7385,149834.0
2018-11-05 10:15:00,23.96,24.0,23.87,24.0,175618.0,21.7385,21.7748,21.6568,21.7748,175618.0
2018-11-05 10:20:00,24.0,24.04,23.95,24.02,106681.0,21.7748,21.8111,21.7294,21.7929,106681.0
2018-11-05 10:25:00,24.02,24.1,23.95,24.08,136400.0,21.7929,21.8655,21.7294,21.8474,136400.0
2018-11-05 10:30:00,24.07,24.18,24.07,24.12,158064.0,21.8383,21.9381,21.8383,21.8837,158064.0
2018-11-05 10:35:00,24.12,24.13,23.98,23.99,143568.0,21.8837,21.8927,21.7566,21.7657,143568.0
2018-11-05 10:40:00,23.98,24.12,23.96,24.1,119335.0,21.7566,21.8837,21.7385,21.8655,119335.0
2018-11-05 10:45:00,24.1,24.1,23.97,24.03,102757.0,21.8655,21.8655,21.7476,21.802,102757.0
2018-11-05 10:50:00,24.04,24.09,24.0,24.05,131556.0,21.8111,21.8564,21.7748,21.8201,131556.0
2018-11-05 10:55:00,24.04,24.19,24.02,24.17,105369.0,21.8111,21.9472,21.7929,21.929,105369.0
2018-11-05 11:00:00,24.16,24.26,24.13,24.24,166899.0,21.92,22.0107,21.8927,21.9925,166899.0
2018-11-05 11:05:00,24.24,24.34,24.18,24.19,194364.0,21.9925,22.0833,21.9381,21.9472,194364.0
2018-11-05 11:10:00,24.18,24.21,24.1,24.15,67658.0,21.9381,21.9653,21.8655,21.9109,67658.0
2018-11-05 11:15:00,24.14,24.15,24.06,24.07,84264.0,21.9018,21.9109,21.8292,21.8383,84264.0
2018-11-05 11:20:00,24.07,24.08,23.99,24.0,83743.0,21.8383,21.8474,21.7657,21.7748,83743.0
2018-11-05 11:25:00,24.0,24.01,23.93,23.97,104099.0,21.7748,21.7839,21.7113,21.7476,104099.0
2018-11-05 11:30:00,23.97,24.0,23.9,23.91,98838.0,21.7476,21.7748,21.6841,21.6931,98838.0
2018-11-05 11:35:00,23.9,23.93,23.82,23.83,103294.0,21.6841,21.7113,21.6115,21.6205,103294.0
2018-11-05 11:40:00,23.83,23.87,23.73,23.73,159488.0,21.6205,21.6568,21.5298,21.5298,159488.0
2018-11-05 11:45:00,23.73,23.74,23.65,23.68,166872.0,21.5298,21.5389,21.4572,21.4845,166872.0
2018-11-05 11:50:00,23.69,23.79,23.68,23.75,170241.0,21.4935,21.5843,21.4845,21.548,170241.0
2018-11-05 11:55:00,23.74,23.8,23.7,23.78,71929.0,21.5389,21.5933,21.5026,21.5752,71929.0
2018-11-05 12:00:00,23.79,23.81,23.75,23.8,123484.0,21.5843,21.6024,21.548,21.5933,123484.0
2018-11-05 12:05:00,23.81,23.87,23.8,23.81,150545.0,21.6024,21.6568,21.5933,21.6024,150545.0
2018-11-05 12:10:00,23.82,23.9,23.81,23.89,89360.0,21.6115,21.6841,21.6024,21.675,89360.0
2018-11-05 12:15:00,23.88,23.9,23.82,23.84,77014.0,21.6659,21.6841,21.6115,21.6296,77014.0
2018-11-05 12:20:00,23.84,23.93,23.83,23.92,80292.0,21.6296,21.7113,21.6205,21.7022,80292.0
2018-11-05 12:25:00,23.92,23.94,23.82,23.82,91205.0,21.7022,21.7203,21.6115,21.6115,91205.0
2018-11-05 12:30:00,23.81,23.87,23.81,23.85,57425.0,21.6024,21.6568,21.6024,21.6387,57425.0
2018-11-05 12:35:00,23.85,23.89,23.81,23.87,54725.0,21.6387,21.675,21.6024,21.6568,54725.0
2018-11-05 12:40:00,23.87,23.91,23.86,23.89,58980.0,21.6568,21.6931,21.6478,21.675,58980.0
2018-11-05 12:45:00,23.89,23.92,23.85,23.89,37718.0,21.675,21.7022,21.6387,21.675,37718.0
2018-11-05 12:50:00,23.89,23.93,23.88,23.92,39296.0,21.675,21.7113,21.6659,21.7022,39296.0
2018-11-05 12:55:00,23.92,23.93,23.84,23.93,57210.0,21.7022,21.7113,21.6296,21.7113,57210.0
2018-11-05 13:00:00,23.93,23.96,23.91,23.95,43368.0,21.7113,21.7385,21.6931,21.7294,43368.0
2018-11-05 13:05:00,23.94,23.97,23.91,23.97,43099.0,21.7203,21.7476,21.6931,21.7476,43099.0
2018-11-05 13:10:00,23.97,24.03,23.94,24.01,86499.0,21.7476,21.802,21.7203,21.7839,86499.0
2018-11-05 13:15:00,24.01,24.05,24.01,24.02,39380.0,21.7839,21.8201,21.7839,21.7929,39380.0
2018-11-05 13:20:00,24.02,24.02,23.99,24.01,46989.0,21.7929,21.7929,21.7657,21.7839,46989.0
2018-11-05 13:25:00,24.02,24.04,23.98,23.99,41219.0,21.7929,21.8111,21.7566,21.7657,41219.0
2018-11-05 13:30:00,24.0,24.02,23.95,23.99,37275.0,21.7748,21.7929,21.7294,21.7657,37275.0
2018-11-05 13:35:00,23.99,24.06,23.97,24.03,39719.0,21.7657,21.8292,21.7476,21.802,39719.0
2018-11-05 13:40:00,24.04,24.05,24.02,24.05,44029.0,21.8111,21.8201,21.7929,21.8201,44029.0
2018-11-05 13:45:00,24.04,24.07,24.03,24.05,30001.0,21.8111,21.8383,21.802,21.8201,30001.0
2018-11-05 13:50:00,24.05,24.09,24.03,24.07,41764.0,21.8201,21.8564,21.802,21.8383,41764.0
2018-11-05 13:55:00,24.08,24.11,24.02,24.02,57759.0,21.8474,21.8746,21.7929,21.7929,57759.0
2018-11-05 14:00:00,24.03,24.09,24.02,24.08,65008.0,21.802,21.8564,21.7929,21.8474,65008.0
2018-11-05 14:05:00,24.08,24.12,24.06,24.1,43334.0,21.8474,21.8837,21.8292,21.8655,43334.0
2018-11-05 14:10:00,24.1,24.1,24.06,24.09,28958.0,21.8655,21.8655,21.8292,21.8564,28958.0
2018-11-05 14:15:00,24.09,24.15,24.06,24.14,78136.0,21.8564,21.9109,21.8292,21.9018,78136.0
2018-11-05 14:20:00,24.14,24.19,24.13,24.17,66562.0,21.9018,21.9472,21.8927,21.929,66562.0
2018-11-05 14:25:00,24.16,24.21,24.16,24.21,68814.0,21.92,21.9653,21.92,21.9653,68814.0
2018-11-05 14:30:00,24.21,24.21,24.17,24.18,78495.0,21.9653,21.9653,21.929,21.9381,78495.0
2018-11-05 14:35:00,24.18,24.2,24.15,24.16,52176.0,21.9381,21.9562,21.9109,21.92,52176.0
2018-11-05 14:40:00,24.16,24.22,24.15,24.22,57525.0,21.92,21.9744,21.9109,21.9744,57525.0
2018-11-05 14:45:00,24.22,24.27,24.19,24.25,74186.0,21.9744,22.0198,21.9472,22.0016,74186.0
2018-11-05 14:50:00,24.25,24.3,24.24,24.27,75019.0,22.0016,22.047,21.9925,22.0198,75019.0
2018-11-05 14:55:00,24.26,24.28,24.2,24.23,54802.0,22.0107,22.0288,21.9562,21.9835,54802.0
2018-11-05 15:00:00,24.23,24.23,24.19,24.21,50437.0,21.9835,21.9835,21.9472,21.9653,50437.0
2018-11-05 15:05:00,24.2,24.26,24.19,24.19,49869.0,21.9562,22.0107,21.9472,21.9472,49869.0
2018-11-05 15:10:00,24.19,24.26,24.19,24.24,41602.0,21.9472,22.0107,21.9472,21.9925,41602.0
2018-11-05 15:15:00,24.23,24.23,24.18,24.2,56364.0,21.9835,21.9835,21.9381,21.9562,56364.0
2018-11-05 15:20:00,24.2,24.21,24.16,24.18,55910.0,21.9562,21.9653,21.92,21.9381,55910.0
2018-11-05 15:25:00,24.17,24.19,24.12,24.18,69350.0,21.929,21.9472,21.8837,21.9381,69350.0
2018-11-05 15:30:00,24.18,24.19,24.12,24.16,57175.0,21.9381,21.9472,21.8837,21.92,57175.0
2018-11-05 15:35:00,24.16,24.18,24.12,24.15,80085.0,21.92,21.9381,21.8837,21.9109,80085.0
2018-11-05 15:40:00,24.15,24.16,24.13,24.16,95673.0,21.9109,21.92,21.8927,21.92,95673.0
2018-11-05 15:45:00,24.16,24.17,24.14,24.17,158650.0,21.92,21.929,21.9018,21.929,158650.0
2018-11-05 15:50:00,24.16,24.21,24.15,24.21,124718.0,21.92,21.9653,21.9109,21.9653,124718.0
2018-11-05 15:55:00,24.21,24.22,24.14,24.16,428800.0,21.9653,21.9744,21.9018,21.92,428800.0
2018-11-06 09:30:00,24.1,24.28,24.03,24.27,487760.0,21.8655,22.0288,21.802,22.0198,487760.0
2018-11-06 09:35:00,24.28,24.42,24.21,24.38,333964.0,22.0288,22.1558,21.9653,22.1196,333964.0
2018-11-06 09:40:00,24.38,24.47,24.34,24.36,171484.0,22.1196,22.2012,22.0833,22.1014,171484.0
2018-11-06 09:45:00,24.37,24.39,24.26,24.27,136947.0,22.1105,22.1286,22.0107,22.0198,136947.0
2018-11-06 09:50:00,24.26,24.45,24.26,24.36,147874.0,22.0107,22.1831,22.0107,22.1014,147874.0
2018-11-06 09:55:00,24.36,24.36,24.25,24.32,134945.0,22.1014,22.1014,22.0016,22.0651,134945.0
2018-11-06 10:00:00,24.31,24.35,24.26,24.3,100643.0,22.056,22.0923,22.0107,22.047,100643.0
2018-11-06 10:05:00,24.31,24.31,24.12,24.14,166031.0,22.056,22.056,21.8837,21.9018,166031.0
2018-11-06 10:10:00,24.14,24.2,24.06,24.16,296259.0,21.9018,21.9562,21.8292,21.92,296259.0
2018-11-06 10:15:00,24.17,24.19,24.12,24.13,118300.0,21.929,21.9472,21.8837,21.8927,118300.0
2018-11-06 10:20:00,24.14,24.19,24.13,24.18,114899.0,21.9018,21.9472,21.8927,21.9381,114899.0
2018-11-06 10:25:00,24.18,24.25,24.12,24.19,165249.0,21.9381,22.0016,21.8837,21.9472,165249.0
2018-11-06 10:30:00,24.19,24.22,24.0,24.06,209716.0,21.9472,21.9744,21.7748,21.8292,209716.0
2018-11-06 10:35:00,24.07,24.07,23.88,23.95,174900.0,21.8383,21.8383,21.6659,21.7294,174900.0
2018-11-06 10:40:00,23.95,24.02,23.91,24.02,106815.0,21.7294,21.7929,21.6931,21.7929,106815.0
2018-11-06 10:45:00,24.01,24.05,23.96,24.01,70528.0,21.7839,21.8201,21.7385,21.7839,70528.0
2018-11-06 10:50:00,24.01,24.02,23.93,24.0,141488.0,21.7839,21.7929,21.7113,21.7748,141488.0
2018-11-06 10:55:00,24.0,24.08,23.97,23.98,115570.0,21.7748,21.8474,21.7476,21.7566,115570.0
2018-11-06 11:00:00,23.98,23.98,23.84,23.85,155884.0,21.7566,21.7566,21.6296,21.6387,155884.0
2018-11-06 11:05:00,23.84,23.88,23.77,23.82,163471.0,21.6296,21.6659,21.5661,21.6115,163471.0
2018-11-06 11:10:00,23.82,24.03,23.8,24.02,121089.0,21.6115,21.802,21.5933,21.7929,121089.0
2018-11-06 11:15:00,24.02,24.02,23.88,23.89,105763.0,21.7929,21.7929,21.6659,21.675,105763.0
2018-11-06 11:20:00,23.88,23.9,23.82,23.88,99736.0,21.6659,21.6841,21.6115,21.6659,99736.0
2018-11-06 11:25:00,23.88,23.9,23.84,23.86,67001.0,21.6659,21.6841,21.6296,21.6478,67001.0
2018-11-06 11:30:00,23.86,23.87,23.78,23.79,150282.0,21.6478,21.6568,21.5752,21.5843,150282.0
2018-11-06 11:35:00,23.79,23.88,23.78,23.87,45125.0,21.5843,21.6659,21.5752,21.6568,45125.0
2018-11-06 11:40:00,23.87,23.9,23.86,23.87,72690.0,21.6568,21.6841,21.6478,21.6568,72690.0
2018-11-06 11:45:00,23.88,23.89,23.85,23.88,46708.0,21.6659,21.675,21.6387,21.6659,46708.0
2018-11-06 11:50:00,23.88,23.93,23.87,23.92,87201.0,21.6659,21.7113,21.6568,21.7022,87201.0
2018-11-06 11:55:00,23.92,24.01,23.91,24.0,115142.0,21.7022,21.7839,21.6931,21.7748,115142.0
2018-11-06 12:00:00,24.01,24.02,23.95,23.96,44081.0,21.7839,21.7929,21.7294,21.7385,44081.0
2018-11-06 12:05:00,23.97,24.06,23.96,24.0,54385.0,21.7476,21.8292,21.7385,21.7748,54385.0
2018-11-06 12:10:00,24.01,24.02,23.93,23.94,33927.0,21.7839,21.7929,21.7113,21.7203,33927.0
2018-11-06 12:15:00,23.94,24.04,23.93,24.02,28631.0,21.7203,21.8111,21.7113,21.7929,28631.0
2018-11-06 12:20:00,24.02,24.13,24.01,24.08,169518.0,21.7929,21.8927,21.7839,21.8474,169518.0
2018-11-06 12:25:00,24.09,24.11,24.06,24.09,102688.0,21.8564,21.8746,21.8292,21.8564,102688.0
2018-11-06 12:30:00,24.08,24.1,24.07,24.1,54861.0,21.8474,21.8655,21.8383,21.8655,54861.0
2018-11-06 12:35:00,24.1,24.11,24.03,24.05,51014.0,21.8655,21.8746,21.802,21.8201,51014.0
2018-11-06 12:40:00,24.05,24.1,24.04,24.05,50756.0,21.8201,21.8655,21.8111,21.8201,50756.0
2018-11-06 12:45:00,24.04,24.09,24.04,24.05,57001.0,21.8111,21.8564,21.8111,21.8201,57001.0
2018-11-06 12:50:00,24.05,24.05,23.96,23.98,66668.0,21.8201,21.8201,21.7385,21.7566,66668.0
2018-11-06 12:55:00,23.97,23.99,23.94,23.95,33432.0,21.7476,21.7657,21.7203,21.7294,33432.0
2018-11-06 13:00:00,23.94,23.96,23.9,23.92,61272.0,21.7203,21.7385,21.6841,21.7022,61272.0
2018-11-06 13:05:00,23.92,23.93,23.86,23.87,65145.0,21.7022,21.7113,21.6478,21.6568,65145.0
2018-11-06 13:10:00,23.86,23.92,23.85,23.91,39639.0,21.6478,21.7022,21.6387,21.6931,39639.0
2018-11-06 13:15:00,23.91,23.96,23.91,23.93,33234.0,21.6931,21.7385,21.6931,21.7113,33234.0
2018-11-06 13:20:00,23.92,23.92,23.89,23.91,48670.0,21.7022,21.7022,21.675,21.6931,48670.0
2018-11-06 13:25:00,23.9,23.94,23.89,23.89,65080.0,21.6841,21.7203,21.675,21.675,65080.0
2018-11-06 13:30:00,23.9,23.95,23.89,23.95,37216.0,21.6841,21.7294,21.675,21.7294,37216.0
2018-11-06 13:35:00,23.94,23.95,23.89,23.93,63079.0,21.7203,21.7294,21.675,21.7113,63079.0
2018-11-06 13:40:00,23.93,23.98,23.92,23.95,86196.0,21.7113,21.7566,21.7022,21.7294,86196.0
2018-11-06 13:45:00,23.95,23.95,23.92,23.94,21035.0,21.7294,21.7294,21.7022,21.7203,21035.0
2018-11-06 13:50:00,23.94,23.95,23.89,23.89,40113.0,21.7203,21.7294,21.675,21.675,40113.0
2018-11-06 13:55:00,23.89,23.91,23.83,23.85,51049.0,21.675,21.6931,21.6205,21.6387,51049.0
2018-11-06 14:00:00,23.85,23.87,23.82,23.85,33259.0,21.6387,21.6568,21.6115,21.6387,33259.0
2018-11-06 14:05:00,23.85,23.86,23.8,23.8,45744.0,21.6387,21.6478,21.5933,21.5933,45744.0
2018-11-06 14:10:00,23.81,23.81,23.69,23.7,198287.0,21.6024,21.6024,21.4935,21.5026,198287.0
2018-11-06 14:15:00,23.7,23.72,23.64,23.71,106540.0,21.5026,21.5207,21.4482,21.5117,106540.0
2018-11-06 14:20:00,23.71,23.72,23.64,23.64,34775.0,21.5117,21.5207,21.4482,21.4482,34775.0
2018-11-06 14:25:00,23.64,23.64,23.5,23.53,164016.0,21.4482,21.4482,21.3211,21.3484,164016.0
2018-11-06 14:30:00,23.53,23.57,23.5,23.55,121696.0,21.3484,21.3847,21.3211,21.3665,121696.0
2018-11-06 14:35:00,23.55,23.58,23.52,23.53,83090.0,21.3665,21.3937,21.3393,21.3484,83090.0
2018-11-06 14:40:00,23.53,23.56,23.48,23.48,127196.0,21.3484,21.3756,21.303,21.303,127196.0
2018-11-06 14:45:00,23.49,23.51,23.45,23.49,128082.0,21.3121,21.3302,21.2758,21.3121,128082.0
2018-11-06 14:50:00,23.5,23.5,23.46,23.47,77808.0,21.3211,21.3211,21.2849,21.2939,77808.0
2018-11-06 14:55:00,23.46,23.56,23.46,23.55,98804.0,21.2849,21.3756,21.2849,21.3665,98804.0
2018-11-06 15:00:00,23.56,23.57,23.5,23.55,69974.0,21.3756,21.3847,21.3211,21.3665,69974.0
2018-11-06 15:05:00,23.54,23.57,23.53,23.56,51073.0,21.3574,21.3847,21.3484,21.3756,51073.0
2018-11-06 15:10:00,23.55,23.63,23.55,23.61,88632.0,21.3665,21.4391,21.3665,21.4209,88632.0
2018-11-06 15:15:00,23.62,23.65,23.61,23.62,55693.0,21.43,21.4572,21.4209,21.43,55693.0
2018-11-06 15:20:00,23.62,23.63,23.58,23.61,224830.0,21.43,21.4391,21.3937,21.4209,224830.0
2018-11-06 15:25:00,23.61,23.69,23.59,23.6,109973.0,21.4209,21.4935,21.4028,21.4119,109973.0
2018-11-06 15:30:00,23.59,23.63,23.56,23.59,138996.0,21.4028,21.4391,21.3756,21.4028,138996.0
2018-11-06 15:35:00,23.59,23.62,23.57,23.57,44869.0,21.4028,21.43,21.3847,21.3847,44869.0
2018-11-06 15:40:00,23.57,23.6,23.56,23.59,80995.0,21.3847,21.4119,21.3756,21.4028,80995.0
2018-11-06 15:45:00,23.59,23.59,23.49,23.5,425925.0,21.4028,21.4028,21.3121,21.3211,425925.0
2018-11-06 15:50:00,23.49,23.53,23.47,23.53,328528.0,21.3121,21.3484,21.2939,21.3484,328528.0
2018-11-06 15:55:00,23.52,23.6,23.52,23.59,525977.0,21.3393,21.4119,21.3393,21.4028,525977.0
2018-11-07 09:30:00,24.02,24.06,23.76,24.04,453247.0,21.7929,21.8292,21.557,21.8111,453247.0
2018-11-07 09:35:00,24.04,24.16,24.0,24.05,541837.0,21.8111,21.92,21.7748,21.8201,541837.0
2018-11-07 09:40:00,24.05,24.07,23.76,23.81,218624.0,21.8201,21.8383,21.557,21.6024,218624.0
2018-11-07 09:45:00,23.82,23.82,23.62,23.73,265133.0,21.6115,21.6115,21.43,21.5298,265133.0
2018-11-07 09:50:00,23.73,23.74,23.61,23.62,205228.0,21.5298,21.5389,21.4209,21.43,205228.0
2018-11-07 09:55:00,23.62,23.68,23.5,23.52,233145.0,21.43,21.4845,21.3211,21.3393,233145.0
2018-11-07 10:00:00,23.51,23.77,23.47,23.72,446911.0,21.3302,21.5661,21.2939,21.5207,446911.0
2018-11-07 10:05:00,23.73,23.78,23.68,23.73,208264.0,21.5298,21.5752,21.4845,21.5298,208264.0
2018-11-07 10:10:00,23.74,23.87,23.74,23.81,441313.0,21.5389,21.6568,21.5389,21.6024,441313.0
2018-11-07 10:15:00,23.81,23.87,23.76,23.83,169193.0,21.6024,21.6568,21.557,21.6205,169193.0
2018-11-07 10:20:00,23.82,23.83,23.74,23.76,110658.0,21.6115,21.6205,21.5389,21.557,110658.0
2018-11-07 10:25:00,23.76,23.82,23.68,23.74,81683.0,21.557,21.6115,21.4845,21.5389,81683.0
2018-11-07 10:30:00,23.74,23.84,23.73,23.8,86361.0,21.5389,21.6296,21.5298,21.5933,86361.0
2018-11-07 10:35:00,23.8,23.94,23.8,23.94,125043.0,21.5933,21.7203,21.5933,21.7203,125043.0
2018-11-07 10:40:00,23.94,23.95,23.82,23.91,138085.0,21.7203,21.7294,21.6115,21.6931,138085.0
2018-11-07 10:45:00,23.91,23.97,23.9,23.92,129509.0,21.6931,21.7476,21.6841,21.7022,129509.0
2018-11-07 10:50:00,23.91,23.93,23.82,23.84,228927.0,21.6931,21.7113,21.6115,21.6296,228927.0
2018-11-07 10:55:00,23.83,23.86,23.75,23.78,80524.0,21.6205,21.6478,21.548,21.5752,80524.0
2018-11-07 11:00:00,23.78,23.85,23.78,23.85,99377.0,21.5752,21.6387,21.5752,21.6387,99377.0
2018-11-07 11:05:00,23.85,23.94,23.79,23.93,116976.0,21.6387,21.7203,21.5843,21.7113,116976.0
2018-11-07 11:10:00,23.94,23.99,23.92,23.93,103273.0,21.7203,21.7657,21.7022,21.7113,103273.0
2018-11-07 11:15:00,23.92,23.95,23.85,23.89,126650.0,21.7022,21.7294,21.6387,21.675,126650.0
2018-11-07 11:20:00,23.89,23.92,23.86,23.92,78427.0,21.675,21.7022,21.6478,21.7022,78427.0
2018-11-07 11:25:00,23.92,23.93,23.87,23.88,68118.0,21.7022,21.7113,21.6568,21.6659,68118.0
2018-11-07 11:30:00,23.88,23.95,23.87,23.9,62046.0,21.6659,21.7294,21.6568,21.6841,62046.0
2018-11-07 11:35:00,23.91,23.98,23.9,23.92,72819.0,21.6931,21.7566,21.6841,21.7022,72819.0
2018-11-07 11:40:00,23.92,23.95,23.87,23.88,59702.0,21.7022,21.7294,21.6568,21.6659,59702.0
2018-11-07 11:45:00,23.88,23.91,23.86,23.9,40509.0,21.6659,21.6931,21.6478,21.6841,40509.0
2018-11-07 11:50:00,23.9,23.97,23.89,23.97,75957.0,21.6841,21.7476,21.675,21.7476,75957.0
2018-11-07 11:55:00,23.97,24.1,23.96,24.05,129073.0,21.7476,21.8655,21.7385,21.8201,129073.0
2018-11-07 12:00:00,24.05,24.05,23.98,23.99,65539.0,21.8201,21.8201,21.7566,21.7657,65539.0
2018-11-07 12:05:00,23.99,24.01,23.95,23.97,93176.0,21.7657,21.7839,21.7294,21.7476,93176.0
2018-11-07 12:10:00,23.97,23.97,23.87,23.88,67078.0,21.7476,21.7476,21.6568,21.6659,67078.0
2018-11-07 12:15:00,23.88,23.89,23.84,23.86,58169.0,21.6659,21.675,21.6296,21.6478,58169.0
2018-11-07 12:20:00,23.86,23.88,23.81,23.84,44535.0,21.6478,21.6659,21.6024,21.6296,44535.0
2018-11-07 12:25:00,23.84,23.88,23.83,23.83,53297.0,21.6296,21.6659,21.6205,21.6205,53297.0
2018-11-07 12:30:00,23.83,23.88,23.82,23.87,46771.0,21.6205,21.6659,21.6115,21.6568,46771.0
2018-11-07 12:35:00,23.87,23.88,23.84,23.84,37523.0,21.6568,21.6659,21.6296,21.6296,37523.0
2018-11-07 12:40:00,23.84,23.86,23.83,23.85,43843.0,21.6296,21.6478,21.6205,21.6387,43843.0
2018-11-07 12:45:00,23.85,23.92,23.85,23.88,66469.0,21.6387,21.7022,21.6387,21.6659,66469.0
2018-11-07 12:50:00,23.88,23.94,23.87,23.94,45258.0,21.6659,21.7203,21.6568,21.7203,45258.0
2018-11-07 12:55:00,23.93,23.98,23.88,23.9,62064.0,21.7113,21.7566,21.6659,21.6841,62064.0
2018-11-07 13:00:00,23.9,23.95,23.88,23.91,36433.0,21.6841,21.7294,21.6659,21.6931,36433.0
2018-11-07 13:05:00,23.9,23.9,23.85,23.88,38564.0,21.6841,21.6841,21.6387,21.6659,38564.0
2018-11-07 13:10:00,23.87,23.9,23.86,23.86,20219.0,21.6568,21.6841,21.6478,21.6478,20219.0
2018-11-07 13:15:00,23.86,23.89,23.83,23.85,40175.0,21.6478,21.675,21.6205,21.6387,40175.0
2018-11-07 13:20:00,23.84,23.85,23.81,23.81,29594.0,21.6296,21.6387,21.6024,21.6024,29594.0
2018-11-07 13:25:00,23.82,23.82,23.76,23.78,94146.0,21.6115,21.6115,21.557,21.5752,94146.0
2018-11-07 13:30:00,23.78,23.82,23.76,23.76,34802.0,21.5752,21.6115,21.557,21.557,34802.0
2018-11-07 13:35:00,23.77,23.8,23.76,23.77,16705.0,21.5661,21.5933,21.557,21.5661,16705.0
2018-11-07 13:40:00,23.76,23.79,23.76,23.78,68767.0,21.557,21.5843,21.557,21.5752,68767.0
2018-11-07 13:45:00,23.77,23.91,23.76,23.9,112972.0,21.5661,21.6931,21.557,21.6841,112972.0
2018-11-07 13:50:00,23.89,23.89,23.84,23.85,44489.0,21.675,21.675,21.6296,21.6387,44489.0
2018-11-07 13:55:00,23.84,23.87,23.84,23.86,20300.0,21.6296,21.6568,21.6296,21.6478,20300.0
2018-11-07 14:00:00,23.86,23.88,23.85,23.85,44020.0,21.6478,21.6659,21.6387,21.6387,44020.0
2018-11-07 14:05:00,23.84,23.86,23.81,23.85,49515.0,21.6296,21.6478,21.6024,21.6387,49515.0
2018-11-07 14:10:00,23.85,23.89,23.84,23.85,34007.0,21.6387,21.675,21.6296,21.6387,34007.0
2018-11-07 14:15:00,23.85,23.87,23.8,23.82,45779.0,21.6387,21.6568,21.5933,21.6115,45779.0
2018-11-07 14:20:00,23.83,23.84,23.81,23.83,33244.0,21.6205,21.6296,21.6024,21.6205,33244.0
2018-11-07 14:25:00,23.83,23.89,23.82,23.87,50824.0,21.6205,21.675,21.6115,21.6568,50824.0
2018-11-07 14:30:00,23.88,23.91,23.86,23.87,62698.0,21.6659,21.6931,21.6478,21.6568,62698.0
2018-11-07 14:35:00,23.86,23.91,23.85,23.89,42654.0,21.6478,21.6931,21.6387,21.675,42654.0
2018-11-07 14:40:00,23.89,23.93,23.88,23.89,61984.0,21.675,21.7113,21.6659,21.675,61984.0
2018-11-07 14:45:00,23.89,23.92,23.88,23.9,48959.0,21.675,21.7022,21.6659,21.6841,48959.0
2018-11-07 14:50:00,23.9,23.98,23.9,23.96,77202.0,21.6841,21.7566,21.6841,21.7385,77202.0
2018-11-07 14:55:00,23.96,23.97,23.94,23.96,46552.0,21.7385,21.7476,21.7203,21.7385,46552.0
2018-11-07 15:00:00,23.96,23.98,23.93,23.96,71444.0,21.7385,21.7566,21.7113,21.7385,71444.0
2018-11-07 15:05:00,23.95,24.0,23.94,23.99,87827.0,21.7294,21.7748,21.7203,21.7657,87827.0
2018-11-07 15:10:00,23.99,24.02,23.96,23.98,54957.0,21.7657,21.7929,21.7385,21.7566,54957.0
2018-11-07 15:15:00,23.98,23.98,23.9,23.91,50914.0,21.7566,21.7566,21.6841,21.6931,50914.0
2018-11-07 15:20:00,23.91,23.97,23.9,23.97,52483.0,21.6931,21.7476,21.6841,21.7476,52483.0
2018-11-07 15:25:00,23.97,24.03,23.97,24.03,92410.0,21.7476,21.802,21.7476,21.802,92410.0
2018-11-07 15:30:00,24.03,24.03,23.99,24.0,72001.0,21.802,21.802,21.7657,21.7748,72001.0
2018-11-07 15:35:00,24.0,24.01,23.96,23.96,93195.0,21.7748,21.7839,21.7385,21.7385,93195.0
2018-11-07 15:40:00,23.96,23.98,23.92,23.92,142884.0,21.7385,21.7566,21.7022,21.7022,142884.0
2018-11-07 15:45:00,23.93,23.98,23.92,23.97,143007.0,21.7113,21.7566,21.7022,21.7476,143007.0
2018-11-07 15:50:00,23.98,23.99,23.92,23.93,143650.0,21.7566,21.7657,21.7022,21.7113,143650.0
2018-11-07 15:55:00,23.94,24.07,23.93,24.07,738235.0,21.7203,21.8383,21.7113,21.8383,738235.0
2018-11-08 09:30:00,23.84,23.87,23.51,23.59,580111.0,21.6296,21.6568,21.3302,21.4028,580111.0
2018-11-08 09:35:00,23.59,23.67,23.46,23.62,315523.0,21.4028,21.4754,21.2849,21.43,315523.0
2018-11-08 09:40:00,23.62,23.74,23.61,23.66,164112.0,21.43,21.5389,21.4209,21.4663,164112.0
2018-11-08 09:45:00,23.66,23.85,23.64,23.77,165440.0,21.4663,21.6387,21.4482,21.5661,165440.0
2018-11-08 09:50:00,23.76,23.78,23.64,23.67,142717.0,21.557,21.5752,21.4482,21.4754,142717.0
2018-11-08 09:55:00,23.67,23.74,23.64,23.67,132533.0,21.4754,21.5389,21.4482,21.4754,132533.0
2018-11-08 10:00:00,23.66,23.67,23.47,23.49,374392.0,21.4663,21.4754,21.2939,21.3121,374392.0
2018-11-08 10:05:00,23.48,23.54,23.28,23.3,265635.0,21.303,21.3574,21.1215,21.1397,265635.0
2018-11-08 10:10:00,23.29,23.37,23.27,23.33,265047.0,21.1306,21.2032,21.1125,21.1669,265047.0
2018-11-08 10:15:00,23.32,23.37,23.3,23.32,175152.0,21.1578,21.2032,21.1397,21.1578,175152.0
2018-11-08 10:20:00,23.32,23.34,23.23,23.26,201397.0,21.1578,21.176,21.0762,21.1034,201397.0
2018-11-08 10:25:00,23.26,23.36,23.26,23.35,165767.0,21.1034,21.1941,21.1034,21.1851,165767.0
2018-11-08 10:30:00,23.35,23.36,23.24,23.26,303209.0,21.1851,21.1941,21.0852,21.1034,303209.0
2018-11-08 10:35:00,23.27,23.29,23.11,23.21,341536.0,21.1125,21.1306,20.9673,21.058,341536.0
2018-11-08 10:40:00,23.2,23.24,22.97,22.98,516905.0,21.049,21.0852,20.8403,20.8494,516905.0
2018-11-08 10:45:00,22.99,23.0,22.85,22.87,418941.0,20.8584,20.8675,20.7314,20.7496,418941.0
2018-11-08 10:50:00,22.87,23.01,22.86,22.96,201683.0,20.7496,20.8766,20.7405,20.8312,201683.0
2018-11-08 10:55:00,22.95,22.98,22.88,22.93,176105.0,20.8221,20.8494,20.7586,20.804,176105.0
2018-11-08 11:00:00,22.93,22.97,22.88,22.92,133466.0,20.804,20.8403,20.7586,20.7949,133466.0
2018-11-08 11:05:00,22.92,22.93,22.76,22.85,344410.0,20.7949,20.804,20.6498,20.7314,344410.0
2018-11-08 11:10:00,22.84,22.85,22.76,22.78,189397.0,20.7223,20.7314,20.6498,20.6679,189397.0
2018-11-08 11:15:00,22.76,22.78,22.71,22.73,193737.0,20.6498,20.6679,20.6044,20.6225,193737.0
2018-11-08 11:20:00,22.73,22.74,22.61,22.67,230517.0,20.6225,20.6316,20.5137,20.5681,230517.0
2018-11-08 11:25:00,22.67,22.78,22.67,22.76,158558.0,20.5681,20.6679,20.5681,20.6498,158558.0
2018-11-08 11:30:00,22.76,22.88,22.73,22.87,280898.0,20.6498,20.7586,20.6225,20.7496,280898.0
2018-11-08 11:35:00,22.86,22.88,22.72,22.77,153678.0,20.7405,20.7586,20.6135,20.6588,153678.0
2018-11-08 11:40:00,22.76,22.86,22.72,22.74,179793.0,20.6498,20.7405,20.6135,20.6316,179793.0
2018-11-08 11:45:00,22.74,22.81,22.73,22.8,144411.0,20.6316,20.6951,20.6225,20.686,144411.0
2018-11-08 11:50:00,22.8,22.8,22.74,22.78,125024.0,20.686,20.686,20.6316,20.6679,125024.0
2018-11-08 11:55:00,22.78,22.85,22.78,22.82,96209.0,20.6679,20.7314,20.6679,20.7042,96209.0
2018-11-08 12:00:00,22.82,22.9,22.78,22.86,61233.0,20.7042,20.7768,20.6679,20.7405,61233.0
2018-11-08 12:05:00,22.87,22.92,22.76,22.79,234295.0,20.7496,20.7949,20.6498,20.677,234295.0
2018-11-08 12:10:00,22.79,22.85,22.77,22.8,80040.0,20.677,20.7314,20.6588,20.686,80040.0
2018-11-08 12:15:00,22.79,22.82,22.78,22.78,51161.0,20.677,20.7042,20.6679,20.6679,51161.0
2018-11-08 12:20:00,22.79,22.8,22.71,22.73,156117.0,20.677,20.686,20.6044,20.6225,156117.0
2018-11-08 12:25:00,22.73,22.74,22.71,22.73,59665.0,20.6225,20.6316,20.6044,20.6225,59665.0
2018-11-08 12:30:00,22.73,22.81,22.72,22.79,112700.0,20.6225,20.6951,20.6135,20.677,112700.0
2018-11-08 12:35:00,22.8,22.85,22.76,22.83,126545.0,20.686,20.7314,20.6498,20.7133,126545.0
2018-11-08 12:40:00,22.84,22.84,22.76,22.76,176464.0,20.7223,20.7223,20.6498,20.6498,176464.0
2018-11-08 12:45:00,22.77,22.78,22.73,22.73,65695.0,20.6588,20.6679,20.6225,20.6225,65695.0
2018-11-08 12:50:00,22.73,22.78,22.71,22.74,50655.0,20.6225,20.6679,20.6044,20.6316,50655.0
2018-11-08 12:55:00,22.74,22.8,22.74,22.75,48353.0,20.6316,20.686,20.6316,20.6407,48353.0
2018-11-08 13:00:00,22.74,22.8,22.74,22.78,61707.0,20.6316,20.686,20.6316,20.6679,61707.0
2018-11-08 13:05:00,22.77,22.79,22.75,22.77,52722.0,20.6588,20.677,20.6407,20.6588,52722.0
2018-11-08 13:10:00,22.76,22.8,22.75,22.77,135637.0,20.6498,20.686,20.6407,20.6588,135637.0
2018-11-08 13:15:00,22.77,22.78,22.73,22.74,58495.0,20.6588,20.6679,20.6225,20.6316,58495.0
2018-11-08 13:20:00,22.74,22.76,22.72,22.75,74306.0,20.6316,20.6498,20.6135,20.6407,74306.0
2018-11-08 13:25:00,22.76,22.76,22.74,22.74,31905.0,20.6498,20.6498,20.6316,20.6316,31905.0
2018-11-08 13:30:00,22.74,22.75,22.69,22.7,133026.0,20.6316,20.6407,20.5862,20.5953,133026.0
2018-11-08 13:35:00,22.71,22.75,22.7,22.75,46693.0,20.6044,20.6407,20.5953,20.6407,46693.0
2018-11-08 13:40:00,22.75,22.8,22.74,22.79,100306.0,20.6407,20.686,20.6316,20.677,100306.0
2018-11-08 13:45:00,22.79,22.84,22.79,22.8,81278.0,20.677,20.7223,20.677,20.686,81278.0
2018-11-08 13:50:00,22.79,22.8,22.61,22.69,458949.0,20.677,20.686,20.5137,20.5862,458949.0
2018-11-08 13:55:00,22.69,22.74,22.6,22.61,335738.0,20.5862,20.6316,20.5046,20.5137,335738.0
2018-11-08 14:00:00,22.62,22.64,22.52,22.56,260415.0,20.5227,20.5409,20.432,20.4683,260415.0
2018-11-08 14:05:00,22.56,22.74,22.56,22.71,242483.0,20.4683,20.6316,20.4683,20.6044,242483.0
2018-11-08 14:10:00,22.7,22.73,22.65,22.68,92927.0,20.5953,20.6225,20.55,20.5772,92927.0
2018-11-08 14:15:00,22.68,22.73,22.58,22.6,143507.0,20.5772,20.6225,20.4864,20.5046,143507.0
2018-11-08 14:20:00,22.6,22.61,22.58,22.6,102935.0,20.5046,20.5137,20.4864,20.5046,102935.0
2018-11-08 14:25:00,22.6,22.6,22.52,22.52,131916.0,20.5046,20.5046,20.432,20.432,131916.0
2018-11-08 14:30:00,22.53,22.58,22.48,22.54,241459.0,20.4411,20.4864,20.3957,20.4502,241459.0
2018-11-08 14:35:00,22.53,22.56,22.5,22.5,111913.0,20.4411,20.4683,20.4139,20.4139,111913.0
2018-11-08 14:40:00,22.51,22.52,22.43,22.49,238392.0,20.4229,20.432,20.3504,20.4048,238392.0
2018-11-08 14:45:00,22.48,22.6,22.46,22.58,141714.0,20.3957,20.5046,20.3776,20.4864,141714.0
2018-11-08 14:50:00,22.59,22.6,22.54,22.6,123691.0,20.4955,20.5046,20.4502,20.5046,123691.0
2018-11-08 14:55:00,22.6,22.61,22.54,22.56,108250.0,20.5046,20.5137,20.4502,20.4683,108250.0
2018-11-08 15:00:00,22.55,22.56,22.49,22.51,101991.0,20.4592,20.4683,20.4048,20.4229,101991.0
2018-11-08 15:05:00,22.51,22.58,22.5,22.57,140245.0,20.4229,20.4864,20.4139,20.4774,140245.0
2018-11-08 15:10:00,22.57,22.57,22.52,22.53,128160.0,20.4774,20.4774,20.432,20.4411,128160.0
2018-11-08 15:15:00,22.54,22.59,22.53,22.59,129923.0,20.4502,20.4955,20.4411,20.4955,129923.0
2018-11-08 15:20:00,22.59,22.59,22.56,22.56,173284.0,20.4955,20.4955,20.4683,20.4683,173284.0
2018-11-08 15:25:00,22.57,22.57,22.52,22.54,175691.0,20.4774,20.4774,20.432,20.4502,175691.0
2018-11-08 15:30:00,22.53,22.55,22.5,22.52,116835.0,20.4411,20.4592,20.4139,20.432,116835.0
2018-11-08 15:35:00,22.52,22.52,22.44,22.46,214752.0,20.432,20.432,20.3594,20.3776,214752.0
2018-11-08 15:40:00,22.46,22.48,22.43,22.45,210922.0,20.3776,20.3957,20.3504,20.3685,210922.0
2018-11-08 15:45:00,22.45,22.52,22.4,22.48,595098.0,20.3685,20.432,20.3231,20.3957,595098.0
2018-11-08 15:50:00,22.47,22.48,22.4,22.42,558249.0,20.3866,20.3957,20.3231,20.3413,558249.0
2018-11-08 15:55:00,22.43,22.47,22.38,22.39,960068.0,20.3504,20.3866,20.305,20.3141,960068.0
2018-11-09 09:30:00,21.98,22.39,21.92,22.2,666182.0,19.9421,20.3141,19.8876,20.1417,666182.0
2018-11-09 09:35:00,22.2,22.48,22.19,22.28,464212.0,20.1417,20.3957,20.1326,20.2143,464212.0
2018-11-09 09:40:00,22.29,22.32,21.96,22.03,512822.0,20.2233,20.2505,19.9239,19.9874,512822.0
2018-11-09 09:45:00,22.03,22.03,21.82,21.95,716778.0,19.9874,19.9874,19.7969,19.9149,716778.0
2018-11-09 09:50:00,21.94,22.19,21.93,22.16,521880.0,19.9058,20.1326,19.8967,20.1054,521880.0
2018-11-09 09:55:00,22.15,22.36,22.13,22.29,235521.0,20.0963,20.2868,20.0782,20.2233,235521.0
2018-11-09 10:00:00,22.28,22.38,22.21,22.27,202592.0,20.2143,20.305,20.1507,20.2052,202592.0
2018-11-09 10:05:00,22.28,22.42,22.18,22.19,317288.0,20.2143,20.3413,20.1235,20.1326,317288.0
2018-11-09 10:10:00,22.19,22.28,22.11,22.14,297279.0,20.1326,20.2143,20.06,20.0872,297279.0
2018-11-09 10:15:00,22.13,22.18,21.98,22.01,449287.0,20.0782,20.1235,19.9421,19.9693,449287.0
2018-11-09 10:20:00,22.01,22.02,21.96,21.99,243222.0,19.9693,19.9784,19.9239,19.9511,243222.0
2018-11-09 10:25:00,21.99,22.08,21.96,22.07,234939.0,19.9511,20.0328,19.9239,20.0237,234939.0
2018-11-09 10:30:00,22.07,22.1,22.0,22.08,138979.0,20.0237,20.0509,19.9602,20.0328,138979.0
2018-11-09 10:35:00,22.08,22.11,22.03,22.05,227295.0,20.0328,20.06,19.9874,20.0056,227295.0
2018-11-09 10:40:00,22.05,22.18,22.03,22.13,176327.0,20.0056,20.1235,19.9874,20.0782,176327.0
2018-11-09 10:45:00,22.14,22.21,22.13,22.17,191673.0,20.0872,20.1507,20.0782,20.1145,191673.0
2018-11-09 10:50:00,22.17,22.19,22.12,22.14,89981.0,20.1145,20.1326,20.0691,20.0872,89981.0
2018-11-09 10:55:00,22.13,22.14,22.03,22.13,200860.0,20.0782,20.0872,19.9874,20.0782,200860.0
2018-11-09 11:00:00,22.13,22.2,22.13,22.16,118597.0,20.0782,20.1417,20.0782,20.1054,118597.0
2018-11-09 11:05:00,22.15,22.16,22.04,22.05,194922.0,20.0963,20.1054,19.9965,20.0056,194922.0
2018-11-09 11:10:00,22.05,22.1,21.95,22.0,267212.0,20.0056,20.0509,19.9149,19.9602,267212.0
2018-11-09 11:15:00,22.0,22.04,21.95,21.98,111897.0,19.9602,19.9965,19.9149,19.9421,111897.0
2018-11-09 11:20:00,21.98,22.05,21.97,22.04,117600.0,19.9421,20.0056,19.933,19.9965,117600.0
2018-11-09 11:25:00,22.04,22.1,22.01,22.03,126405.0,19.9965,20.0509,19.9693,19.9874,126405.0
2018-11-09 11:30:00,22.02,22.07,22.0,22.0,125106.0,19.9784,20.0237,19.9602,19.9602,125106.0
2018-11-09 11:35:00,22.0,22.04,21.95,22.03,166279.0,19.9602,19.9965,19.9149,19.9874,166279.0
2018-11-09 11:40:00,22.02,22.06,22.0,22.04,187951.0,19.9784,20.0147,19.9602,19.9965,187951.0
2018-11-09 11:45:00,22.05,22.05,21.86,21.88,358842.0,20.0056,20.0056,19.8332,19.8513,358842.0
2018-11-09 11:50:00,21.88,21.95,21.83,21.87,158483.0,19.8513,19.9149,19.806,19.8423,158483.0
2018-11-09 11:55:00,21.87,21.88,21.75,21.76,290510.0,19.8423,19.8513,19.7334,19.7425,290510.0
2018-11-09 12:00:00,21.76,21.83,21.74,21.82,271317.0,19.7425,19.806,19.7243,19.7969,271317.0
2018-11-09 12:05:00,21.81,21.94,21.8,21.87,380645.0,19.7878,19.9058,19.7788,19.8423,380645.0
2018-11-09 12:10:00,21.86,21.89,21.75,21.77,275123.0,19.8332,19.8604,19.7334,19.7515,275123.0
2018-11-09 12:15:00,21.77,21.82,21.74,21.8,104065.0,19.7515,19.7969,19.7243,19.7788,104065.0
2018-11-09 12:20:00,21.79,21.82,21.75,21.78,111931.0,19.7697,19.7969,19.7334,19.7606,111931.0
2018-11-09 12:25:00,21.79,21.81,21.76,21.78,104607.0,19.7697,19.7878,19.7425,19.7606,104607.0
2018-11-09 12:30:00,21.77,21.87,21.76,21.81,131991.0,19.7515,19.8423,19.7425,19.7878,131991.0
2018-11-09 12:35:00,21.81,21.88,21.81,21.87,75062.0,19.7878,19.8513,19.7878,19.8423,75062.0
2018-11-09 12:40:00,21.87,21.9,21.82,21.87,63411.0,19.8423,19.8695,19.7969,19.8423,63411.0
2018-11-09 12:45:00,21.87,21.92,21.86,21.89,105807.0,19.8423,19.8876,19.8332,19.8604,105807.0
2018-11-09 12:50:00,21.89,21.9,21.84,21.85,81925.0,19.8604,19.8695,19.8151,19.8241,81925.0
2018-11-09 12:55:00,21.85,21.85,21.76,21.77,89613.0,19.8241,19.8241,19.7425,19.7515,89613.0
2018-11-09 13:00:00,21.77,21.82,21.75,21.79,96990.0,19.7515,19.7969,19.7334,19.7697,96990.0
2018-11-09 13:05:00,21.79,21.84,21.78,21.82,94424.0,19.7697,19.8151,19.7606,19.7969,94424.0
2018-11-09 13:10:00,21.82,21.82,21.75,21.75,115218.0,19.7969,19.7969,19.7334,19.7334,115218.0
2018-11-09 13:15:00,21.76,21.82,21.73,21.81,138938.0,19.7425,19.7969,19.7153,19.7878,138938.0
2018-11-09 13:20:00,21.8,21.82,21.78,21.81,69500.0,19.7788,19.7969,19.7606,19.7878,69500.0
2018-11-09 13:25:00,21.81,21.82,21.77,21.79,47568.0,19.7878,19.7969,19.7515,19.7697,47568.0
2018-11-09 13:30:00,21.78,21.79,21.75,21.78,66506.0,19.7606,19.7697,19.7334,19.7606,66506.0
2018-11-09 13:35:00,21.77,21.81,21.76,21.77,95434.0,19.7515,19.7878,19.7425,19.7515,95434.0
2018-11-09 13:40:00,21.78,21.82,21.76,21.78,48682.0,19.7606,19.7969,19.7425,19.7606,48682.0
2018-11-09 13:45:00,21.78,21.79,21.71,21.72,136403.0,19.7606,19.7697,19.6971,19.7062,136403.0
2018-11-09 13:50:00,21.72,21.72,21.68,21.69,133983.0,19.7062,19.7062,19.6699,19.679,133983.0
2018-11-09 13:55:00,21.69,21.74,21.68,21.68,105247.0,19.679,19.7243,19.6699,19.6699,105247.0
2018-11-09 14:00:00,21.69,21.77,21.68,21.77,106453.0,19.679,19.7515,19.6699,19.7515,106453.0
2018-11-09 14:05:00,21.76,21.77,21.66,21.67,60936.0,19.7425,19.7515,19.6517,19.6608,60936.0
2018-11-09 14:10:00,21.66,21.67,21.6,21.61,208286.0,19.6517,19.6608,19.5973,19.6064,208286.0
2018-11-09 14:15:00,21.61,21.64,21.58,21.6,133899.0,19.6064,19.6336,19.5792,19.5973,133899.0
2018-11-09 14:20:00,21.6,21.61,21.58,21.61,101960.0,19.5973,19.6064,19.5792,19.6064,101960.0
2018-11-09 14:25:00,21.61,21.67,21.59,21.62,109931.0,19.6064,19.6608,19.5882,19.6155,109931.0
2018-11-09 14:30:00,21.62,21.71,21.62,21.7,87731.0,19.6155,19.6971,19.6155,19.688,87731.0
2018-11-09 14:35:00,21.71,21.78,21.7,21.76,130362.0,19.6971,19.7606,19.688,19.7425,130362.0
2018-11-09 14:40:00,21.77,21.86,21.76,21.79,118617.0,19.7515,19.8332,19.7425,19.7697,118617.0
2018-11-09 14:45:00,21.79,21.84,21.76,21.79,68290.0,19.7697,19.8151,19.7425,19.7697,68290.0
2018-11-09 14:50:00,21.78,21.85,21.78,21.84,80216.0,19.7606,19.8241,19.7606,19.8151,80216.0
2018-11-09 14:55:00,21.84,21.89,21.81,21.81,136180.0,19.8151,19.8604,19.7878,19.7878,136180.0
2018-11-09 15:00:00,21.82,21.84,21.79,21.8,118463.0,19.7969,19.8151,19.7697,19.7788,118463.0
2018-11-09 15:05:00,21.8,21.8,21.73,21.75,218124.0,19.7788,19.7788,19.7153,19.7334,218124.0
2018-11-09 15:10:00,21.75,21.83,21.73,21.82,119169.0,19.7334,19.806,19.7153,19.7969,119169.0
2018-11-09 15:15:00,21.82,21.85,21.76,21.8,125434.0,19.7969,19.8241,19.7425,19.7788,125434.0
2018-11-09 15:20:00,21.8,21.84,21.77,21.82,136633.0,19.7788,19.8151,19.7515,19.7969,136633.0
2018-11-09 15:25:00,21.83,21.83,21.8,21.81,70510.0,19.806,19.806,19.7788,19.7878,70510.0
2018-11-09 15:30:00,21.8,21.87,21.8,21.82,322940.0,19.7788,19.8423,19.7788,19.7969,322940.0
2018-11-09 15:35:00,21.81,21.84,21.78,21.8,606885.0,19.7878,19.8151,19.7606,19.7788,606885.0
2018-11-09 15:40:00,21.8,21.81,21.77,21.79,244431.0,19.7788,19.7878,19.7515,19.7697,244431.0
2018-11-09 15:45:00,21.8,21.8,21.75,21.77,263935.0,19.7788,19.7788,19.7334,19.7515,263935.0
2018-11-09 15:50:00,21.77,21.78,21.68,21.73,385201.0,19.7515,19.7606,19.6699,19.7153,385201.0
2018-11-09 15:55:00,21.72,21.73,21.69,21.71,666781.0,19.7062,19.7153,19.679,19.6971,666781.0
2018-11-12 09:30:00,21.92,22.02,21.78,21.87,666536.0,19.8876,19.9784,19.7606,19.8423,666536.0
2018-11-12 09:35:00,21.87,22.13,21.83,21.93,566854.0,19.8423,20.0782,19.806,19.8967,566854.0
2018-11-12 09:40:00,21.93,22.0,21.84,21.91,249879.0,19.8967,19.9602,19.8151,19.8786,249879.0
2018-11-12 09:45:00,21.92,21.93,21.8,21.84,173512.0,19.8876,19.8967,19.7788,19.8151,173512.0
2018-11-12 09:50:00,21.84,21.93,21.8,21.81,142474.0,19.8151,19.8967,19.7788,19.7878,142474.0
2018-11-12 09:55:00,21.81,21.84,21.63,21.66,498531.0,19.7878,19.8151,19.6245,19.6517,498531.0
2018-11-12 10:00:00,21.67,21.67,21.46,21.49,556849.0,19.6608,19.6608,19.4703,19.4975,556849.0
2018-11-12 10:05:00,21.49,21.75,21.47,21.74,301858.0,19.4975,19.7334,19.4794,19.7243,301858.0
2018-11-12 10:10:00,21.73,21.81,21.67,21.79,283285.0,19.7153,19.7878,19.6608,19.7697,283285.0
2018-11-12 10:15:00,21.79,21.85,21.74,21.82,184133.0,19.7697,19.8241,19.7243,19.7969,184133.0
2018-11-12 10:20:00,21.81,21.93,21.73,21.91,157007.0,19.7878,19.8967,19.7153,19.8786,157007.0
2018-11-12 10:25:00,21.91,22.02,21.87,21.92,205835.0,19.8786,19.9784,19.8423,19.8876,205835.0
2018-11-12 10:30:00,21.93,21.94,21.83,21.84,138509.0,19.8967,19.9058,19.806,19.8151,138509.0
2018-11-12 10:35:00,21.85,21.97,21.83,21.97,136483.0,19.8241,19.933,19.806,19.933,136483.0
2018-11-12 10:40:00,21.97,22.0,21.91,21.93,138140.0,19.933,19.9602,19.8786,19.8967,138140.0
2018-11-12 10:45:00,21.94,21.94,21.86,21.89,85353.0,19.9058,19.9058,19.8332,19.8604,85353.0
2018-11-12 10:50:00,21.88,21.89,21.8,21.82,103101.0,19.8513,19.8604,19.7788,19.7969,103101.0
2018-11-12 10:55:00,21.83,21.83,21.73,21.75,143706.0,19.806,19.806,19.7153,19.7334,143706.0
2018-11-12 11:00:00,21.76,21.86,21.74,21.85,167822.0,19.7425,19.8332,19.7243,19.8241,167822.0
2018-11-12 11:05:00,21.84,21.89,21.79,21.87,143871.0,19.8151,19.8604,19.7697,19.8423,143871.0
2018-11-12 11:10:00,21.87,21.88,21.79,21.8,95186.0,19.8423,19.8513,19.7697,19.7788,95186.0
2018-11-12 11:15:00,21.8,21.81,21.7,21.71,210134.0,19.7788,19.7878,19.688,19.6971,210134.0
2018-11-12 11:20:00,21.71,21.77,21.69,21.77,165848.0,19.6971,19.7515,19.679,19.7515,165848.0
2018-11-12 11:25:00,21.76,21.84,21.76,21.8,128593.0,19.7425,19.8151,19.7425,19.7788,128593.0
2018-11-12 11:30:00,21.8,21.86,21.73,21.77,240523.0,19.7788,19.8332,19.7153,19.7515,240523.0
2018-11-12 11:35:00,21.77,21.88,21.77,21.86,100661.0,19.7515,19.8513,19.7515,19.8332,100661.0
2018-11-12 11:40:00,21.86,21.95,21.85,21.91,131922.0,19.8332,19.9149,19.8241,19.8786,131922.0
2018-11-12 11:45:00,21.91,22.1,21.9,22.08,346318.0,19.8786,20.0509,19.8695,20.0328,346318.0
2018-11-12 11:50:00,22.08,22.1,22.02,22.1,181167.0,20.0328,20.0509,19.9784,20.0509,181167.0
2018-11-12 11:55:00,22.1,22.18,22.08,22.17,167487.0,20.0509,20.1235,20.0328,20.1145,167487.0
2018-11-12 12:00:00,22.17,22.24,22.17,22.19,161371.0,20.1145,20.178,20.1145,20.1326,161371.0
2018-11-12 12:05:00,22.19,22.32,22.19,22.26,147220.0,20.1326,20.2505,20.1326,20.1961,147220.0
2018-11-12 12:10:00,22.26,22.27,22.17,22.22,204717.0,20.1961,20.2052,20.1145,20.1598,204717.0
2018-11-12 12:15:00,22.22,22.3,22.22,22.26,71936.0,20.1598,20.2324,20.1598,20.1961,71936.0
2018-11-12 12:20:00,22.26,22.3,22.25,22.28,61387.0,20.1961,20.2324,20.187,20.2143,61387.0
2018-11-12 12:25:00,22.27,22.3,22.23,22.29,65162.0,20.2052,20.2324,20.1689,20.2233,65162.0
2018-11-12 12:30:00,22.3,22.38,22.22,22.23,231984.0,20.2324,20.305,20.1598,20.1689,231984.0
2018-11-12 12:35:00,22.23,22.3,22.2,22.23,96123.0,20.1689,20.2324,20.1417,20.1689,96123.0
2018-11-12 12:40:00,22.23,22.33,22.2,22.28,111400.0,20.1689,20.2596,20.1417,20.2143,111400.0
2018-11-12 12:45:00,22.29,22.29,22.22,22.24,64294.0,20.2233,20.2233,20.1598,20.178,64294.0
2018-11-12 12:50:00,22.23,22.24,22.21,22.21,67321.0,20.1689,20.178,20.1507,20.1507,67321.0
2018-11-12 12:55:00,22.22,22.26,22.13,22.15,159251.0,20.1598,20.1961,20.0782,20.0963,159251.0
2018-11-12 13:00:00,22.15,22.19,22.12,22.15,93713.0,20.0963,20.1326,20.0691,20.0963,93713.0
2018-11-12 13:05:00,22.15,22.16,22.06,22.16,113112.0,20.0963,20.1054,20.0147,20.1054,113112.0
2018-11-12 13:10:00,22.16,22.16,22.07,22.08,98404.0,20.1054,20.1054,20.0237,20.0328,98404.0
2018-11-12 13:15:00,22.08,22.11,22.02,22.06,134290.0,20.0328,20.06,19.9784,20.0147,134290.0
2018-11-12 13:20:00,22.06,22.1,22.04,22.04,123036.0,20.0147,20.0509,19.9965,19.9965,123036.0
2018-11-12 13:25:00,22.04,22.11,22.04,22.06,139774.0,19.9965,20.06,19.9965,20.0147,139774.0
2018-11-12 13:30:00,22.06,22.08,22.03,22.07,63348.0,20.0147,20.0328,19.9874,20.0237,63348.0
2018-11-12 13:35:00,22.07,22.09,22.03,22.07,48302.0,20.0237,20.0419,19.9874,20.0237,48302.0
2018-11-12 13:40:00,22.06,22.09,22.05,22.09,69905.0,20.0147,20.0419,20.0056,20.0419,69905.0
2018-11-12 13:45:00,22.08,22.13,22.04,22.12,78861.0,20.0328,20.0782,19.9965,20.0691,78861.0
2018-11-12 13:50:00,22.12,22.23,22.11,22.18,109258.0,20.0691,20.1689,20.06,20.1235,109258.0
2018-11-12 13:55:00,22.18,22.19,22.13,22.15,106216.0,20.1235,20.1326,20.0782,20.0963,106216.0
2018-11-12 14:00:00,22.14,22.21,22.13,22.21,81043.0,20.0872,20.1507,20.0782,20.1507,81043.0
2018-11-12 14:05:00,22.21,22.22,22.17,22.19,28248.0,20.1507,20.1598,20.1145,20.1326,28248.0
2018-11-12 14:10:00,22.19,22.24,22.17,22.21,70715.0,20.1326,20.178,20.1145,20.1507,70715.0
2018-11-12 14:15:00,22.21,22.3,22.19,22.27,70805.0,20.1507,20.2324,20.1326,20.2052,70805.0
2018-11-12 14:20:00,22.28,22.28,22.23,22.26,54744.0,20.2143,20.2143,20.1689,20.1961,54744.0
2018-11-12 14:25:00,22.26,22.26,22.16,22.17,56802.0,20.1961,20.1961,20.1054,20.1145,56802.0
2018-11-12 14:30:00,22.17,22.2,22.16,22.18,83086.0,20.1145,20.1417,20.1054,20.1235,83086.0
2018-11-12 14:35:00,22.18,22.19,22.09,22.14,85933.0,20.1235,20.1326,20.0419,20.0872,85933.0
2018-11-12 14:40:00,22.13,22.21,22.13,22.18,62282.0,20.0782,20.1507,20.0782,20.1235,62282.0
2018-11-12 14:45:00,22.18,22.24,22.18,22.21,64552.0,20.1235,20.178,20.1235,20.1507,64552.0
2018-11-12 14:50:00,22.21,22.23,22.16,22.18,71633.0,20.1507,20.1689,20.1054,20.1235,71633.0
2018-11-12 14:55:00,22.17,22.19,22.11,22.13,61690.0,20.1145,20.1326,20.06,20.0782,61690.0
2018-11-12 15:00:00,22.12,22.17,22.11,22.13,59011.0,20.0691,20.1145,20.06,20.0782,59011.0
2018-11-12 15:05:00,22.12,22.13,22.05,22.07,85448.0,20.0691,20.0782,20.0056,20.0237,85448.0
2018-11-12 15:10:00,22.06,22.09,22.02,22.07,71352.0,20.0147,20.0419,19.9784,20.0237,71352.0
2018-11-12 15:15:00,22.07,22.09,22.02,22.09,78028.0,20.0237,20.0419,19.9784,20.0419,78028.0
2018-11-12 15:20:00,22.07,22.13,22.06,22.07,57825.0,20.0237,20.0782,20.0147,20.0237,57825.0
2018-11-12 15:25:00,22.07,22.11,22.06,22.11,175814.0,20.0237,20.06,20.0147,20.06,175814.0
2018-11-12 15:30:00,22.11,22.12,22.07,22.12,135418.0,20.06,20.0691,20.0237,20.0691,135418.0
2018-11-12 15:35:00,22.11,22.14,22.1,22.11,200390.0,20.06,20.0872,20.0509,20.06,200390.0
2018-11-12 15:40:00,22.11,22.14,22.08,22.11,317200.0,20.06,20.0872,20.0328,20.06,317200.0
2018-11-12 15:45:00,22.11,22.14,22.07,22.09,209310.0,20.06,20.0872,20.0237,20.0419,209310.0
2018-11-12 15:50:00,22.08,22.09,21.98,22.0,377994.0,20.0328,20.0419,19.9421,19.9602,377994.0
2018-11-12 15:55:00,22.0,22.03,21.96,22.02,646930.0,19.9602,19.9874,19.9239,19.9784,646930.0
2018-11-13 09:30:00,22.24,22.6,22.22,22.43,749453.0,20.178,20.5046,20.1598,20.3504,749453.0
2018-11-13 09:35:00,22.44,22.77,22.39,22.77,480705.0,20.3594,20.6588,20.3141,20.6588,480705.0
2018-11-13 09:40:00,22.77,22.79,22.51,22.61,338145.0,20.6588,20.677,20.4229,20.5137,338145.0
2018-11-13 09:45:00,22.6,22.69,22.54,22.54,269841.0,20.5046,20.5862,20.4502,20.4502,269841.0
2018-11-13 09:50:00,22.53,22.64,22.49,22.62,311916.0,20.4411,20.5409,20.4048,20.5227,311916.0
2018-11-13 09:55:00,22.62,22.62,22.4,22.41,319178.0,20.5227,20.5227,20.3231,20.3322,319178.0
2018-11-13 10:00:00,22.41,22.41,22.22,22.26,375519.0,20.3322,20.3322,20.1598,20.1961,375519.0
2018-11-13 10:05:00,22.25,22.45,22.23,22.4,373496.0,20.187,20.3685,20.1689,20.3231,373496.0
2018-11-13 10:10:00,22.4,22.4,22.28,22.36,250736.0,20.3231,20.3231,20.2143,20.2868,250736.0
2018-11-13 10:15:00,22.35,22.42,22.29,22.37,288304.0,20.2778,20.3413,20.2233,20.2959,288304.0
2018-11-13 10:20:00,22.37,22.4,22.17,22.18,270638.0,20.2959,20.3231,20.1145,20.1235,270638.0
2018-11-13 10:25:00,22.18,22.32,22.17,22.23,172776.0,20.1235,20.2505,20.1145,20.1689,172776.0
2018-11-13 10:30:00,22.23,22.46,22.22,22.44,193841.0,20.1689,20.3776,20.1598,20.3594,193841.0
2018-11-13 10:35:00,22.44,22.48,22.38,22.44,163378.0,20.3594,20.3957,20.305,20.3594,163378.0
2018-11-13 10:40:00,22.44,22.6,22.38,22.47,229482.0,20.3594,20.5046,20.305,20.3866,229482.0
2018-11-13 10:45:00,22.47,22.55,22.4,22.4,173839.0,20.3866,20.4592,20.3231,20.3231,173839.0
2018-11-13 10:50:00,22.4,22.53,22.38,22.47,171160.0,20.3231,20.4411,20.305,20.3866,171160.0
2018-11-13 10:55:00,22.47,22.56,22.46,22.49,289837.0,20.3866,20.4683,20.3776,20.4048,289837.0
2018-11-13 11:00:00,22.49,22.58,22.46,22.56,413260.0,20.4048,20.4864,20.3776,20.4683,413260.0
2018-11-13 11:05:00,22.55,22.61,22.5,22.61,265660.0,20.4592,20.5137,20.4139,20.5137,265660.0
2018-11-13 11:10:00,22.61,22.74,22.6,22.66,221257.0,20.5137,20.6316,20.5046,20.559,221257.0
2018-11-13 11:15:00,22.66,22.77,22.61,22.75,245261.0,20.559,20.6588,20.5137,20.6407,245261.0
2018-11-13 11:20:00,22.76,22.78,22.58,22.61,278111.0,20.6498,20.6679,20.4864,20.5137,278111.0
2018-11-13 11:25:00,22.61,22.76,22.61,22.74,237931.0,20.5137,20.6498,20.5137,20.6316,237931.0
2018-11-13 11:30:00,22.74,22.76,22.68,22.7,182625.0,20.6316,20.6498,20.5772,20.5953,182625.0
2018-11-13 11:35:00,22.7,22.72,22.64,22.69,115845.0,20.5953,20.6135,20.5409,20.5862,115845.0
2018-11-13 11:40:00,22.7,22.72,22.66,22.7,60591.0,20.5953,20.6135,20.559,20.5953,60591.0
2018-11-13 11:45:00,22.7,22.75,22.66,22.75,90169.0,20.5953,20.6407,20.559,20.6407,90169.0
2018-11-13 11:50:00,22.75,22.77,22.65,22.65,100389.0,20.6407,20.6588,20.55,20.55,100389.0
2018-11-13 11:55:00,22.65,22.7,22.64,22.68,136952.0,20.55,20.5953,20.5409,20.5772,136952.0
2018-11-13 12:00:00,22.68,22.75,22.66,22.71,150264.0,20.5772,20.6407,20.559,20.6044,150264.0
2018-11-13 12:05:00,22.71,22.72,22.57,22.58,181352.0,20.6044,20.6135,20.4774,20.4864,181352.0
2018-11-13 12:10:00,22.59,22.69,22.59,22.69,117057.0,20.4955,20.5862,20.4955,20.5862,117057.0
2018-11-13 12:15:00,22.68,22.69,22.6,22.63,113921.0,20.5772,20.5862,20.5046,20.5318,113921.0
2018-11-13 12:20:00,22.64,22.68,22.62,22.65,67188.0,20.5409,20.5772,20.5227,20.55,67188.0
2018-11-13 12:25:00,22.65,22.67,22.6,22.6,96540.0,20.55,20.5681,20.5046,20.5046,96540.0
2018-11-13 12:30:00,22.6,22.63,22.56,22.61,74088.0,20.5046,20.5318,20.4683,20.5137,74088.0
2018-11-13 12:35:00,22.6,22.6,22.53,22.57,100942.0,20.5046,20.5046,20.4411,20.4774,100942.0
2018-11-13 12:40:00,22.58,22.6,22.5,22.52,80425.0,20.4864,20.5046,20.4139,20.432,80425.0
2018-11-13 12:45:00,22.52,22.56,22.5,22.53,99864.0,20.432,20.4683,20.4139,20.4411,99864.0
2018-11-13 12:50:00,22.53,22.54,22.49,22.49,127036.0,20.4411,20.4502,20.4048,20.4048,127036.0
2018-11-13 12:55:00,22.49,22.57,22.46,22.56,63797.0,20.4048,20.4774,20.3776,20.4683,63797.0
2018-11-13 13:00:00,22.57,22.68,22.55,22.66,100349.0,20.4774,20.5772,20.4592,20.559,100349.0
2018-11-13 13:05:00,22.65,22.65,22.6,22.61,90352.0,20.55,20.55,20.5046,20.5137,90352.0
2018-11-13 13:10:00,22.61,22.61,22.53,22.56,126628.0,20.5137,20.5137,20.4411,20.4683,126628.0
2018-11-13 13:15:00,22.55,22.67,22.55,22.66,66817.0,20.4592,20.5681,20.4592,20.559,66817.0
2018-11-13 13:20:00,22.67,22.7,22.65,22.68,61369.0,20.5681,20.5953,20.55,20.5772,61369.0
2018-11-13 13:25:00,22.68,22.68,22.61,22.67,94908.0,20.5772,20.5772,20.5137,20.5681,94908.0
2018-11-13 13:30:00,22.66,22.7,22.63,22.68,140466.0,20.559,20.5953,20.5318,20.5772,140466.0
2018-11-13 13:35:00,22.68,22.72,22.62,22.72,159066.0,20.5772,20.6135,20.5227,20.6135,159066.0
2018-11-13 13:40:00,22.71,22.72,22.58,22.59,67998.0,20.6044,20.6135,20.4864,20.4955,67998.0
2018-11-13 13:45:00,22.59,22.62,22.53,22.53,56460.0,20.4955,20.5227,20.4411,20.4411,56460.0
2018-11-13 13:50:00,22.53,22.62,22.51,22.59,98899.0,20.4411,20.5227,20.4229,20.4955,98899.0
2018-11-13 13:55:00,22.6,22.63,22.55,22.55,37360.0,20.5046,20.5318,20.4592,20.4592,37360.0
2018-11-13 14:00:00,22.55,22.58,22.53,22.56,76248.0,20.4592,20.4864,20.4411,20.4683,76248.0
2018-11-13 14:05:00,22.56,22.62,22.55,22.56,53228.0,20.4683,20.5227,20.4592,20.4683,53228.0
2018-11-13 14:10:00,22.56,22.6,22.52,22.52,45542.0,20.4683,20.5046,20.432,20.432,45542.0
2018-11-13 14:15:00,22.53,22.53,22.49,22.52,102230.0,20.4411,20.4411,20.4048,20.432,102230.0
2018-11-13 14:20:00,22.53,22.54,22.44,22.51,139307.0,20.4411,20.4502,20.3594,20.4229,139307.0
2018-11-13 14:25:00,22.51,22.53,22.49,22.53,75103.0,20.4229,20.4411,20.4048,20.4411,75103.0
2018-11-13 14:30:00,22.52,22.52,22.46,22.51,76198.0,20.432,20.432,20.3776,20.4229,76198.0
2018-11-13 14:35:00,22.5,22.53,22.48,22.48,73502.0,20.4139,20.4411,20.3957,20.3957,73502.0
2018-11-13 14:40:00,22.48,22.48,22.37,22.39,115453.0,20.3957,20.3957,20.2959,20.3141,115453.0
2018-11-13 14:45:00,22.39,22.45,22.34,22.43,71282.0,20.3141,20.3685,20.2687,20.3504,71282.0
2018-11-13 14:50:00,22.43,22.49,22.41,22.48,56614.0,20.3504,20.4048,20.3322,20.3957,56614.0
2018-11-13 14:55:00,22.48,22.51,22.41,22.49,87185.0,20.3957,20.4229,20.3322,20.4048,87185.0
2018-11-13 15:00:00,22.48,22.56,22.45,22.5,197879.0,20.3957,20.4683,20.3685,20.4139,197879.0
2018-11-13 15:05:00,22.49,22.5,22.43,22.49,68570.0,20.4048,20.4139,20.3504,20.4048,68570.0
2018-11-13 15:10:00,22.49,22.51,22.45,22.49,89520.0,20.4048,20.4229,20.3685,20.4048,89520.0
2018-11-13 15:15:00,22.49,22.5,22.44,22.48,130206.0,20.4048,20.4139,20.3594,20.3957,130206.0
2018-11-13 15:20:00,22.48,22.49,22.4,22.41,115035.0,20.3957,20.4048,20.3231,20.3322,115035.0
2018-11-13 15:25:00,22.42,22.45,22.4,22.41,122778.0,20.3413,20.3685,20.3231,20.3322,122778.0
2018-11-13 15:30:00,22.4,22.44,22.37,22.38,130446.0,20.3231,20.3594,20.2959,20.305,130446.0
2018-11-13 15:35:00,22.39,22.48,22.38,22.39,232908.0,20.3141,20.3957,20.305,20.3141,232908.0
2018-11-13 15:40:00,22.39,22.41,22.36,22.38,130857.0,20.3141,20.3322,20.2868,20.305,130857.0
2018-11-13 15:45:00,22.38,22.41,22.36,22.37,229861.0,20.305,20.3322,20.2868,20.2959,229861.0
2018-11-13 15:50:00,22.37,22.4,22.37,22.39,321769.0,20.2959,20.3231,20.2959,20.3141,321769.0
2018-11-13 15:55:00,22.39,22.41,22.36,22.38,625823.0,20.3141,20.3322,20.2868,20.305,625823.0
2018-11-14 09:30:00,22.75,22.8,22.5,22.55,580971.0,20.6407,20.686,20.4139,20.4592,580971.0
2018-11-14 09:35:00,22.54,22.77,22.51,22.63,196069.0,20.4502,20.6588,20.4229,20.5318,196069.0
2018-11-14 09:40:00,22.63,23.02,22.63,22.98,524753.0,20.5318,20.8856,20.5318,20.8494,524753.0
2018-11-14 09:45:00,22.99,23.08,22.86,23.01,418957.0,20.8584,20.9401,20.7405,20.8766,418957.0
2018-11-14 09:50:00,23.01,23.07,22.76,22.85,259418.0,20.8766,20.931,20.6498,20.7314,259418.0
2018-11-14 09:55:00,22.85,23.03,22.8,23.03,416406.0,20.7314,20.8947,20.686,20.8947,416406.0
2018-11-14 10:00:00,23.02,23.04,22.83,22.88,233183.0,20.8856,20.9038,20.7133,20.7586,233183.0
2018-11-14 10:05:00,22.89,23.0,22.87,22.88,163052.0,20.7677,20.8675,20.7496,20.7586,163052.0
2018-11-14 10:10:00,22.87,22.87,22.74,22.75,211511.0,20.7496,20.7496,20.6316,20.6407,211511.0
2018-11-14 10:15:00,22.75,22.79,22.69,22.75,157203.0,20.6407,20.677,20.5862,20.6407,157203.0
2018-11-14 10:20:00,22.76,22.85,22.75,22.8,145148.0,20.6498,20.7314,20.6407,20.686,145148.0
2018-11-14 10:25:00,22.8,22.85,22.72,22.83,105927.0,20.686,20.7314,20.6135,20.7133,105927.0
2018-11-14 10:30:00,22.84,22.91,22.78,22.83,108955.0,20.7223,20.7858,20.6679,20.7133,108955.0
2018-11-14 10:35:00,22.83,22.89,22.81,22.83,104265.0,20.7133,20.7677,20.6951,20.7133,104265.0
2018-11-14 10:40:00,22.82,22.84,22.74,22.83,135387.0,20.7042,20.7223,20.6316,20.7133,135387.0
2018-11-14 10:45:00,22.83,22.89,22.79,22.83,119408.0,20.7133,20.7677,20.677,20.7133,119408.0
2018-11-14 10:50:00,22.83,22.86,22.69,22.7,89459.0,20.7133,20.7405,20.5862,20.5953,89459.0
2018-11-14 10:55:00,22.7,22.8,22.69,22.77,91154.0,20.5953,20.686,20.5862,20.6588,91154.0
2018-11-14 11:00:00,22.77,22.77,22.67,22.69,154941.0,20.6588,20.6588,20.5681,20.5862,154941.0
2018-11-14 11:05:00,22.68,22.7,22.64,22.67,77908.0,20.5772,20.5953,20.5409,20.5681,77908.0
2018-11-14 11:10:00,22.66,22.83,22.66,22.75,252900.0,20.559,20.7133,20.559,20.6407,252900.0
2018-11-14 11:15:00,22.75,22.8,22.72,22.74,227994.0,20.6407,20.686,20.6135,20.6316,227994.0
2018-11-14 11:20:00,22.74,22.79,22.67,22.7,99210.0,20.6316,20.677,20.5681,20.5953,99210.0
2018-11-14 11:25:00,22.7,22.78,22.67,22.76,90262.0,20.5953,20.6679,20.5681,20.6498,90262.0
2018-11-14 11:30:00,22.76,22.81,22.73,22.78,116822.0,20.6498,20.6951,20.6225,20.6679,116822.0
2018-11-14 11:35:00,22.77,22.78,22.66,22.68,176876.0,20.6588,20.6679,20.559,20.5772,176876.0
2018-11-14 11:40:00,22.68,22.68,22.59,22.6,128316.0,20.5772,20.5772,20.4955,20.5046,128316.0
2018-11-14 11:45:00,22.6,22.63,22.55,22.61,99499.0,20.5046,20.5318,20.4592,20.5137,99499.0
2018-11-14 11:50:00,22.61,22.64,22.59,22.62,133354.0,20.5137,20.5409,20.4955,20.5227,133354.0
2018-11-14 11:55:00,22.62,22.75,22.59,22.75,102808.0,20.5227,20.6407,20.4955,20.6407,102808.0
2018-11-14 12:00:00,22.75,22.83,22.69,22.73,240062.0,20.6407,20.7133,20.5862,20.6225,240062.0
2018-11-14 12:05:00,22.72,22.76,22.71,22.71,94569.0,20.6135,20.6498,20.6044,20.6044,94569.0
2018-11-14 12:10:00,22.71,22.74,22.68,22.71,63871.0,20.6044,20.6316,20.5772,20.6044,63871.0
2018-11-14 12:15:00,22.72,22.79,22.71,22.74,102730.0,20.6135,20.677,20.6044,20.6316,102730.0
2018-11-14 12:20:00,22.74,22.9,22.72,22.84,235613.0,20.6316,20.7768,20.6135,20.7223,235613.0
2018-11-14 12:25:00,22.84,22.85,22.77,22.78,70184.0,20.7223,20.7314,20.6588,20.6679,70184.0
2018-11-14 12:30:00,22.77,22.78,22.73,22.74,53482.0,20.6588,20.6679,20.6225,20.6316,53482.0
2018-11-14 12:35:00,22.74,22.74,22.67,22.74,66878.0,20.6316,20.6316,20.5681,20.6316,66878.0
2018-11-14 12:40:00,22.74,22.74,22.68,22.71,38198.0,20.6316,20.6316,20.5772,20.6044,38198.0
2018-11-14 12:45:00,22.71,22.75,22.7,22.74,50753.0,20.6044,20.6407,20.5953,20.6316,50753.0
2018-11-14 12:50:00,22.74,22.78,22.72,22.73,57290.0,20.6316,20.6679,20.6135,20.6225,57290.0
2018-11-14 12:55:00,22.73,22.78,22.65,22.7,109138.0,20.6225,20.6679,20.55,20.5953,109138.0
2018-11-14 13:00:00,22.69,22.77,22.66,22.76,64237.0,20.5862,20.6588,20.559,20.6498,64237.0
2018-11-14 13:05:00,22.75,22.8,22.73,22.76,67369.0,20.6407,20.686,20.6225,20.6498,67369.0
2018-11-14 13:10:00,22.75,22.78,22.69,22.74,100801.0,20.6407,20.6679,20.5862,20.6316,100801.0
2018-11-14 13:15:00,22.74,22.82,22.74,22.79,78471.0,20.6316,20.7042,20.6316,20.677,78471.0
2018-11-14 13:20:00,22.8,22.8,22.75,22.77,53078.0,20.686,20.686,20.6407,20.6588,53078.0
2018-11-14 13:25:00,22.77,22.79,22.74,22.79,49101.0,20.6588,20.677,20.6316,20.677,49101.0
2018-11-14 13:30:00,22.78,22.81,22.73,22.74,84874.0,20.6679,20.6951,20.6225,20.6316,84874.0
2018-11-14 13:35:00,22.74,22.75,22.71,22.74,47314.0,20.6316,20.6407,20.6044,20.6316,47314.0
2018-11-14 13:40:00,22.72,22.73,22.65,22.66,89382.0,20.6135,20.6225,20.55,20.559,89382.0
2018-11-14 13:45:00,22.66,22.7,22.66,22.67,56561.0,20.559,20.5953,20.559,20.5681,56561.0
2018-11-14 13:50:00,22.67,22.69,22.65,22.67,38225.0,20.5681,20.5862,20.55,20.5681,38225.0
2018-11-14 13:55:00,22.68,22.71,22.66,22.7,62111.0,20.5772,20.6044,20.559,20.5953,62111.0
2018-11-14 14:00:00,22.7,22.7,22.56,22.56,112983.0,20.5953,20.5953,20.4683,20.4683,112983.0
2018-11-14 14:05:00,22.56,22.62,22.52,22.61,105366.0,20.4683,20.5227,20.432,20.5137,105366.0
2018-11-14 14:10:00,22.6,22.66,22.6,22.66,61895.0,20.5046,20.559,20.5046,20.559,61895.0
2018-11-14 14:15:00,22.66,22.77,22.66,22.71,177251.0,20.559,20.6588,20.559,20.6044,177251.0
2018-11-14 14:20:00,22.72,22.76,22.68,22.72,83760.0,20.6135,20.6498,20.5772,20.6135,83760.0
2018-11-14 14:25:00,22.71,22.74,22.68,22.71,58962.0,20.6044,20.6316,20.5772,20.6044,58962.0
2018-11-14 14:30:00,22.71,22.74,22.65,22.68,51903.0,20.6044,20.6316,20.55,20.5772,51903.0
2018-11-14 14:35:00,22.67,22.74,22.66,22.68,57121.0,20.5681,20.6316,20.559,20.5772,57121.0
2018-11-14 14:40:00,22.68,22.7,22.63,22.64,57838.0,20.5772,20.5953,20.5318,20.5409,57838.0
2018-11-14 14:45:00,22.64,22.7,22.63,22.68,63721.0,20.5409,20.5953,20.5318,20.5772,63721.0
2018-11-14 14:50:00,22.68,22.75,22.67,22.75,66497.0,20.5772,20.6407,20.5681,20.6407,66497.0
2018-11-14 14:55:00,22.74,22.77,22.73,22.76,87177.0,20.6316,20.6588,20.6225,20.6498,87177.0
2018-11-14 15:00:00,22.74,22.79,22.72,22.75,61126.0,20.6316,20.677,20.6135,20.6407,61126.0
2018-11-14 15:05:00,22.75,22.84,22.74,22.81,164653.0,20.6407,20.7223,20.6316,20.6951,164653.0
2018-11-14 15:10:00,22.82,22.83,22.78,22.8,81972.0,20.7042,20.7133,20.6679,20.686,81972.0
2018-11-14 15:15:00,22.81,22.82,22.78,22.8,63533.0,20.6951,20.7042,20.6679,20.686,63533.0
2018-11-14 15:20:00,22.79,22.8,22.76,22.78,80255.0,20.677,20.686,20.6498,20.6679,80255.0
2018-11-14 15:25:00,22.78,22.78,22.72,22.77,97567.0,20.6679,20.6679,20.6135,20.6588,97567.0
2018-11-14 15:30:00,22.78,22.79,22.74,22.76,105228.0,20.6679,20.677,20.6316,20.6498,105228.0
2018-11-14 15:35:00,22.76,22.81,22.75,22.79,120595.0,20.6498,20.6951,20.6407,20.677,120595.0
2018-11-14 15:40:00,22.78,22.79,22.75,22.77,175669.0,20.6679,20.677,20.6407,20.6588,175669.0
2018-11-14 15:45:00,22.77,22.86,22.77,22.84,208186.0,20.6588,20.7405,20.6588,20.7223,208186.0
2018-11-14 15:50:00,22.83,22.84,22.76,22.78,252041.0,20.7133,20.7223,20.6498,20.6679,252041.0
2018-11-14 15:55:00,22.78,22.79,22.72,22.76,486565.0,20.6679,20.677,20.6135,20.6498,486565.0
2018-11-15 09:30:00,22.9,23.3,22.81,23.3,1092804.0,20.7768,21.1397,20.6951,21.1397,1092804.0
2018-11-15 09:35:00,23.3,23.54,23.29,23.47,994775.0,21.1397,21.3574,21.1306,21.2939,994775.0
2018-11-15 09:40:00,23.48,23.53,23.38,23.46,785003.0,21.303,21.3484,21.2123,21.2849,785003.0
2018-11-15 09:45:00,23.46,23.53,23.4,23.5,486809.0,21.2849,21.3484,21.2304,21.3211,486809.0
2018-11-15 09:50:00,23.5,23.52,23.22,23.36,579956.0,21.3211,21.3393,21.0671,21.1941,579956.0
2018-11-15 09:55:00,23.35,23.55,23.3,23.48,645108.0,21.1851,21.3665,21.1397,21.303,645108.0
2018-11-15 10:00:00,23.49,23.59,23.35,23.38,577086.0,21.3121,21.4028,21.1851,21.2123,577086.0
2018-11-15 10:05:00,23.36,23.44,23.27,23.34,266163.0,21.1941,21.2667,21.1125,21.176,266163.0
2018-11-15 10:10:00,23.34,23.51,23.33,23.4,253406.0,21.176,21.3302,21.1669,21.2304,253406.0
2018-11-15 10:15:00,23.4,23.48,23.37,23.42,149694.0,21.2304,21.303,21.2032,21.2486,149694.0
2018-11-15 10:20:00,23.41,23.52,23.41,23.42,159767.0,21.2395,21.3393,21.2395,21.2486,159767.0
2018-11-15 10:25:00,23.42,23.48,23.41,23.44,182322.0,21.2486,21.303,21.2395,21.2667,182322.0
2018-11-15 10:30:00,23.43,23.44,23.3,23.41,407543.0,21.2576,21.2667,21.1397,21.2395,407543.0
2018-11-15 10:35:00,23.39,23.45,23.28,23.36,362634.0,21.2213,21.2758,21.1215,21.1941,362634.0
2018-11-15 10:40:00,23.36,23.46,23.35,23.37,249840.0,21.1941,21.2849,21.1851,21.2032,249840.0
2018-11-15 10:45:00,23.36,23.57,23.33,23.55,229499.0,21.1941,21.3847,21.1669,21.3665,229499.0
2018-11-15 10:50:00,23.56,23.59,23.41,23.49,227888.0,21.3756,21.4028,21.2395,21.3121,227888.0
2018-11-15 10:55:00,23.49,23.54,23.44,23.5,229005.0,21.3121,21.3574,21.2667,21.3211,229005.0
2018-11-15 11:00:00,23.51,23.67,23.44,23.64,325365.0,21.3302,21.4754,21.2667,21.4482,325365.0
2018-11-15 11:05:00,23.64,23.82,23.64,23.81,517198.0,21.4482,21.6115,21.4482,21.6024,517198.0
2018-11-15 11:10:00,23.81,23.93,23.72,23.74,516085.0,21.6024,21.7113,21.5207,21.5389,516085.0
2018-11-15 11:15:00,23.76,23.92,23.68,23.79,395986.0,21.557,21.7022,21.4845,21.5843,395986.0
2018-11-15 11:20:00,23.79,23.87,23.74,23.86,310912.0,21.5843,21.6568,21.5389,21.6478,310912.0
2018-11-15 11:25:00,23.87,23.88,23.73,23.75,347023.0,21.6568,21.6659,21.5298,21.548,347023.0
2018-11-15 11:30:00,23.75,23.87,23.69,23.86,429320.0,21.548,21.6568,21.4935,21.6478,429320.0
2018-11-15 11:35:00,23.86,24.0,23.83,23.97,581866.0,21.6478,21.7748,21.6205,21.7476,581866.0
2018-11-15 11:40:00,23.96,24.12,23.96,24.01,919777.0,21.7385,21.8837,21.7385,21.7839,919777.0
2018-11-15 11:45:00,24.01,24.04,23.91,23.99,214578.0,21.7839,21.8111,21.6931,21.7657,214578.0
2018-11-15 11:50:00,24.0,24.12,23.99,24.08,236686.0,21.7748,21.8837,21.7657,21.8474,236686.0
2018-11-15 11:55:00,24.08,24.1,24.0,24.08,126549.0,21.8474,21.8655,21.7748,21.8474,126549.0
2018-11-15 12:00:00,24.08,24.12,23.99,24.06,188964.0,21.8474,21.8837,21.7657,21.8292,188964.0
2018-11-15 12:05:00,24.07,24.1,23.97,24.0,194628.0,21.8383,21.8655,21.7476,21.7748,194628.0
2018-11-15 12:10:00,23.99,24.11,23.96,24.02,152039.0,21.7657,21.8746,21.7385,21.7929,152039.0
2018-11-15 12:15:00,24.02,24.08,23.99,24.03,89867.0,21.7929,21.8474,21.7657,21.802,89867.0
2018-11-15 12:20:00,24.04,24.07,23.99,24.02,148361.0,21.8111,21.8383,21.7657,21.7929,148361.0
2018-11-15 12:25:00,24.02,24.1,23.97,24.1,127766.0,21.7929,21.8655,21.7476,21.8655,127766.0
2018-11-15 12:30:00,24.11,24.11,24.01,24.09,141600.0,21.8746,21.8746,21.7839,21.8564,141600.0
2018-11-15 12:35:00,24.08,24.1,23.93,24.02,174161.0,21.8474,21.8655,21.7113,21.7929,174161.0
2018-11-15 12:40:00,24.03,24.05,23.92,23.93,144277.0,21.802,21.8201,21.7022,21.7113,144277.0
2018-11-15 12:45:00,23.92,23.93,23.78,23.83,157415.0,21.7022,21.7113,21.5752,21.6205,157415.0
2018-11-15 12:50:00,23.83,23.9,23.8,23.81,113491.0,21.6205,21.6841,21.5933,21.6024,113491.0
2018-11-15 12:55:00,23.8,23.84,23.72,23.83,149710.0,21.5933,21.6296,21.5207,21.6205,149710.0
2018-11-15 13:00:00,23.82,23.87,23.78,23.83,116227.0,21.6115,21.6568,21.5752,21.6205,116227.0
2018-11-15 13:05:00,23.83,23.86,23.8,23.84,108199.0,21.6205,21.6478,21.5933,21.6296,108199.0
2018-11-15 13:10:00,23.84,23.96,23.84,23.96,124215.0,21.6296,21.7385,21.6296,21.7385,124215.0
2018-11-15 13:15:00,23.96,24.1,23.95,24.08,229780.0,21.7385,21.8655,21.7294,21.8474,229780.0
2018-11-15 13:20:00,24.08,24.18,24.03,24.17,302620.0,21.8474,21.9381,21.802,21.929,302620.0
2018-11-15 13:25:00,24.16,24.2,24.12,24.2,182836.0,21.92,21.9562,21.8837,21.9562,182836.0
2018-11-15 13:30:00,24.2,24.27,24.13,24.24,290588.0,21.9562,22.0198,21.8927,21.9925,290588.0
2018-11-15 13:35:00,24.24,24.25,24.17,24.19,144215.0,21.9925,22.0016,21.929,21.9472,144215.0
2018-11-15 13:40:00,24.2,24.21,24.13,24.2,188268.0,21.9562,21.9653,21.8927,21.9562,188268.0
2018-11-15 13:45:00,24.2,24.27,23.96,23.97,283100.0,21.9562,22.0198,21.7385,21.7476,283100.0
2018-11-15 13:50:00,23.97,24.07,23.93,24.03,277748.0,21.7476,21.8383,21.7113,21.802,277748.0
2018-11-15 13:55:00,24.03,24.1,24.0,24.08,82673.0,21.802,21.8655,21.7748,21.8474,82673.0
2018-11-15 14:00:00,24.08,24.15,24.05,24.08,139524.0,21.8474,21.9109,21.8201,21.8474,139524.0
2018-11-15 14:05:00,24.07,24.11,24.06,24.11,85995.0,21.8383,21.8746,21.8292,21.8746,85995.0
2018-11-15 14:10:00,24.11,24.11,24.04,24.11,129849.0,21.8746,21.8746,21.8111,21.8746,129849.0
2018-11-15 14:15:00,24.11,24.12,24.05,24.05,89829.0,21.8746,21.8837,21.8201,21.8201,89829.0
2018-11-15 14:20:00,24.05,24.1,24.03,24.09,102730.0,21.8201,21.8655,21.802,21.8564,102730.0
2018-11-15 14:25:00,24.1,24.19,24.07,24.17,125788.0,21.8655,21.9472,21.8383,21.929,125788.0
2018-11-15 14:30:00,24.18,24.19,24.13,24.14,100575.0,21.9381,21.9472,21.8927,21.9018,100575.0
2018-11-15 14:35:00,24.14,24.15,24.07,24.11,108114.0,21.9018,21.9109,21.8383,21.8746,108114.0
2018-11-15 14:40:00,24.11,24.12,24.07,24.1,92773.0,21.8746,21.8837,21.8383,21.8655,92773.0
2018-11-15 14:45:00,24.1,24.18,24.09,24.11,118238.0,21.8655,21.9381,21.8564,21.8746,118238.0
2018-11-15 14:50:00,24.11,24.14,24.1,24.12,109850.0,21.8746,21.9018,21.8655,21.8837,109850.0
2018-11-15 14:55:00,24.12,24.13,24.06,24.11,106286.0,21.8837,21.8927,21.8292,21.8746,106286.0
2018-11-15 15:00:00,24.1,24.11,23.87,23.92,302781.0,21.8655,21.8746,21.6568,21.7022,302781.0
2018-11-15 15:05:00,23.93,24.08,23.92,24.03,160924.0,21.7113,21.8474,21.7022,21.802,160924.0
2018-11-15 15:10:00,24.04,24.11,23.99,24.1,162544.0,21.8111,21.8746,21.7657,21.8655,162544.0
2018-11-15 15:15:00,24.11,24.11,23.95,23.96,129158.0,21.8746,21.8746,21.7294,21.7385,129158.0
2018-11-15 15:20:00,23.96,24.0,23.9,23.92,230784.0,21.7385,21.7748,21.6841,21.7022,230784.0
2018-11-15 15:25:00,23.92,23.99,23.92,23.94,242022.0,21.7022,21.7657,21.7022,21.7203,242022.0
2018-11-15 15:30:00,23.94,24.02,23.93,23.99,344308.0,21.7203,21.7929,21.7113,21.7657,344308.0
2018-11-15 15:35:00,23.99,24.1,23.98,24.1,281471.0,21.7657,21.8655,21.7566,21.8655,281471.0
2018-11-15 15:40:00,24.09,24.13,24.05,24.13,385742.0,21.8564,21.8927,21.8201,21.8927,385742.0
2018-11-15 15:45:00,24.13,24.15,24.09,24.14,406279.0,21.8927,21.9109,21.8564,21.9018,406279.0
2018-11-15 15:50:00,24.14,24.24,24.14,24.21,532684.0,21.9018,21.9925,21.9018,21.9653,532684.0
2018-11-15 15:55:00,24.21,24.22,24.12,24.22,828928.0,21.9653,21.9744,21.8837,21.9744,828928.0
2018-11-16 09:30:00,23.68,24.0,23.46,23.48,992303.0,21.4845,21.7748,21.2849,21.303,992303.0
2018-11-16 09:35:00,23.47,23.48,23.22,23.28,567851.0,21.2939,21.303,21.0671,21.1215,567851.0
2018-11-16 09:40:00,23.28,23.36,23.22,23.33,358102.0,21.1215,21.1941,21.0671,21.1669,358102.0
2018-11-16 09:45:00,23.32,23.48,23.32,23.46,298571.0,21.1578,21.303,21.1578,21.2849,298571.0
2018-11-16 09:50:00,23.46,23.51,23.41,23.46,248319.0,21.2849,21.3302,21.2395,21.2849,248319.0
2018-11-16 09:55:00,23.45,23.46,23.27,23.41,361673.0,21.2758,21.2849,21.1125,21.2395,361673.0
2018-11-16 10:00:00,23.41,23.53,23.39,23.52,229417.0,21.2395,21.3484,21.2213,21.3393,229417.0
2018-11-16 10:05:00,23.53,23.53,23.32,23.37,328733.0,21.3484,21.3484,21.1578,21.2032,328733.0
2018-11-16 10:10:00,23.37,23.48,23.32,23.47,213921.0,21.2032,21.303,21.1578,21.2939,213921.0
2018-11-16 10:15:00,23.47,23.51,23.39,23.4,158731.0,21.2939,21.3302,21.2213,21.2304,158731.0
2018-11-16 10:20:00,23.41,23.46,23.35,23.42,191357.0,21.2395,21.2849,21.1851,21.2486,191357.0
2018-11-16 10:25:00,23.42,23.47,23.38,23.45,169024.0,21.2486,21.2939,21.2123,21.2758,169024.0
2018-11-16 10:30:00,23.44,23.51,23.4,23.44,196251.0,21.2667,21.3302,21.2304,21.2667,196251.0
2018-11-16 10:35:00,23.44,23.51,23.41,23.48,142362.0,21.2667,21.3302,21.2395,21.303,142362.0
2018-11-16 10:40:00,23.48,23.51,23.36,23.38,221104.0,21.303,21.3302,21.1941,21.2123,221104.0
2018-11-16 10:45:00,23.38,23.41,23.28,23.31,264645.0,21.2123,21.2395,21.1215,21.1488,264645.0
2018-11-16 10:50:00,23.31,23.36,23.17,23.18,493201.0,21.1488,21.1941,21.0217,21.0308,493201.0
2018-11-16 10:55:00,23.17,23.19,23.01,23.03,551988.0,21.0217,21.0399,20.8766,20.8947,551988.0
2018-11-16 11:00:00,23.02,23.1,22.92,22.93,519550.0,20.8856,20.9582,20.7949,20.804,519550.0
2018-11-16 11:05:00,22.92,23.07,22.9,23.0,333853.0,20.7949,20.931,20.7768,20.8675,333853.0
2018-11-16 11:10:00,22.99,23.05,22.9,22.97,263570.0,20.8584,20.9129,20.7768,20.8403,263570.0
2018-11-16 11:15:00,22.98,23.03,22.91,22.92,263670.0,20.8494,20.8947,20.7858,20.7949,263670.0
2018-11-16 11:20:00,22.92,22.94,22.81,22.91,523187.0,20.7949,20.8131,20.6951,20.7858,523187.0
2018-11-16 11:25:00,22.91,22.98,22.88,22.9,239644.0,20.7858,20.8494,20.7586,20.7768,239644.0
2018-11-16 11:30:00,22.9,22.94,22.7,22.74,437932.0,20.7768,20.8131,20.5953,20.6316,437932.0
2018-11-16 11:35:00,22.73,22.89,22.72,22.81,244795.0,20.6225,20.7677,20.6135,20.6951,244795.0
2018-11-16 11:40:00,22.8,22.83,22.73,22.81,147570.0,20.686,20.7133,20.6225,20.6951,147570.0
2018-11-16 11:45:00,22.82,22.84,22.72,22.77,166662.0,20.7042,20.7223,20.6135,20.6588,166662.0
2018-11-16 11:50:00,22.77,22.85,22.76,22.81,179609.0,20.6588,20.7314,20.6498,20.6951,179609.0
2018-11-16 11:55:00,22.8,22.85,22.74,22.8,189189.0,20.686,20.7314,20.6316,20.686,189189.0
2018-11-16 12:00:00,22.8,22.84,22.66,22.72,242012.0,20.686,20.7223,20.559,20.6135,242012.0
2018-11-16 12:05:00,22.72,22.81,22.7,22.8,212120.0,20.6135,20.6951,20.5953,20.686,212120.0
2018-11-16 12:10:00,22.81,22.84,22.7,22.75,177167.0,20.6951,20.7223,20.5953,20.6407,177167.0
2018-11-16 12:15:00,22.74,22.77,22.71,22.72,123937.0,20.6316,20.6588,20.6044,20.6135,123937.0
2018-11-16 12:20:00,22.72,22.77,22.71,22.73,165439.0,20.6135,20.6588,20.6044,20.6225,165439.0
2018-11-16 12:25:00,22.73,22.77,22.65,22.74,240250.0,20.6225,20.6588,20.55,20.6316,240250.0
2018-11-16 12:30:00,22.73,22.76,22.6,22.76,261941.0,20.6225,20.6498,20.5046,20.6498,261941.0
2018-11-16 12:35:00,22.76,22.99,22.76,22.96,506319.0,20.6498,20.8584,20.6498,20.8312,506319.0
2018-11-16 12:40:00,22.96,23.04,22.93,22.96,386227.0,20.8312,20.9038,20.804,20.8312,386227.0
2018-11-16 12:45:00,22.97,23.13,22.95,23.07,434528.0,20.8403,20.9854,20.8221,20.931,434528.0
2018-11-16 12:50:00,23.07,23.1,22.99,23.07,285550.0,20.931,20.9582,20.8584,20.931,285550.0
2018-11-16 12:55:00,23.06,23.18,23.02,23.13,386550.0,20.9219,21.0308,20.8856,20.9854,386550.0
2018-11-16 13:00:00,23.13,23.19,22.98,23.04,262571.0,20.9854,21.0399,20.8494,20.9038,262571.0
2018-11-16 13:05:00,23.04,23.07,22.94,23.01,262793.0,20.9038,20.931,20.8131,20.8766,262793.0
2018-11-16 13:10:00,23.01,23.06,22.9,22.9,254510.0,20.8766,20.9219,20.7768,20.7768,254510.0
2018-11-16 13:15:00,22.9,23.05,22.9,23.05,155791.0,20.7768,20.9129,20.7768,20.9129,155791.0
2018-11-16 13:20:00,23.05,23.09,22.97,22.98,160822.0,20.9129,20.9492,20.8403,20.8494,160822.0
2018-11-16 13:25:00,22.98,23.01,22.84,22.84,166491.0,20.8494,20.8766,20.7223,20.7223,166491.0
2018-11-16 13:30:00,22.84,22.88,22.81,22.84,124703.0,20.7223,20.7586,20.6951,20.7223,124703.0
2018-11-16 13:35:00,22.84,22.88,22.82,22.86,108659.0,20.7223,20.7586,20.7042,20.7405,108659.0
2018-11-16 13:40:00,22.86,22.89,22.79,22.86,126985.0,20.7405,20.7677,20.677,20.7405,126985.0
2018-11-16 13:45:00,22.86,22.88,22.8,22.85,113693.0,20.7405,20.7586,20.686,20.7314,113693.0
2018-11-16 13:50:00,22.85,22.87,22.78,22.79,98621.0,20.7314,20.7496,20.6679,20.677,98621.0
2018-11-16 13:55:00,22.8,22.9,22.79,22.81,122760.0,20.686,20.7768,20.677,20.6951,122760.0
2018-11-16 14:00:00,22.81,22.97,22.81,22.89,138232.0,20.6951,20.8403,20.6951,20.7677,138232.0
2018-11-16 14:05:00,22.89,22.96,22.85,22.89,87185.0,20.7677,20.8312,20.7314,20.7677,87185.0
2018-11-16 14:10:00,22.89,22.93,22.85,22.86,105927.0,20.7677,20.804,20.7314,20.7405,105927.0
2018-11-16 14:15:00,22.86,22.88,22.83,22.88,181653.0,20.7405,20.7586,20.7133,20.7586,181653.0
2018-11-16 14:20:00,22.88,22.95,22.84,22.88,122376.0,20.7586,20.8221,20.7223,20.7586,122376.0
2018-11-16 14:25:00,22.87,22.99,22.86,22.96,112184.0,20.7496,20.8584,20.7405,20.8312,112184.0
2018-11-16 14:30:00,22.96,23.02,22.95,23.02,115006.0,20.8312,20.8856,20.8221,20.8856,115006.0
2018-11-16 14:35:00,23.02,23.05,22.99,23.02,100974.0,20.8856,20.9129,20.8584,20.8856,100974.0
2018-11-16 14:40:00,23.02,23.04,22.95,23.02,97427.0,20.8856,20.9038,20.8221,20.8856,97427.0
2018-11-16 14:45:00,23.02,23.03,22.97,23.01,84570.0,20.8856,20.8947,20.8403,20.8766,84570.0
2018-11-16 14:50:00,23.01,23.09,22.99,23.09,139216.0,20.8766,20.9492,20.8584,20.9492,139216.0
2018-11-16 14:55:00,23.08,23.12,23.04,23.11,142378.0,20.9401,20.9764,20.9038,20.9673,142378.0
2018-11-16 15:00:00,23.11,23.12,23.04,23.04,86781.0,20.9673,20.9764,20.9038,20.9038,86781.0
2018-11-16 15:05:00,23.04,23.1,23.01,23.07,112642.0,20.9038,20.9582,20.8766,20.931,112642.0
2018-11-16 15:10:00,23.08,23.1,23.07,23.1,107180.0,20.9401,20.9582,20.931,20.9582,107180.0
2018-11-16 15:15:00,23.09,23.17,23.09,23.16,168085.0,20.9492,21.0217,20.9492,21.0127,168085.0
2018-11-16 15:20:00,23.16,23.21,23.1,23.21,220779.0,21.0127,21.058,20.9582,21.058,220779.0
2018-11-16 15:25:00,23.21,23.23,23.16,23.18,159383.0,21.058,21.0762,21.0127,21.0308,159383.0
2018-11-16 15:30:00,23.18,23.19,23.11,23.14,354928.0,21.0308,21.0399,20.9673,20.9945,354928.0
2018-11-16 15:35:00,23.13,23.23,23.13,23.23,184364.0,20.9854,21.0762,20.9854,21.0762,184364.0
2018-11-16 15:40:00,23.23,23.25,23.18,23.21,260609.0,21.0762,21.0943,21.0308,21.058,260609.0
2018-11-16 15:45:00,23.22,23.24,23.17,23.2,449573.0,21.0671,21.0852,21.0217,21.049,449573.0
2018-11-16 15:50:00,23.19,23.2,23.09,23.14,786048.0,21.0399,21.049,20.9492,20.9945,786048.0
2018-11-16 15:55:00,23.13,23.16,22.99,23.04,1383337.0,20.9854,21.0127,20.8584,20.9038,1383337.0
2018-11-19 09:30:00,22.46,22.83,22.07,22.17,1903410.0,20.3776,20.7133,20.0237,20.1145,1903410.0
2018-11-19 09:35:00,22.17,22.18,21.82,22.01,1541610.0,20.1145,20.1235,19.7969,19.9693,1541610.0
2018-11-19 09:40:00,22.0,22.04,21.77,21.84,994640.0,19.9602,19.9965,19.7515,19.8151,994640.0
2018-11-19 09:45:00,21.83,21.9,21.75,21.8,935046.0,19.806,19.8695,19.7334,19.7788,935046.0
2018-11-19 09:50:00,21.81,21.83,21.57,21.83,1046100.0,19.7878,19.806,19.5701,19.806,1046100.0
2018-11-19 09:55:00,21.83,21.88,21.71,21.76,636412.0,19.806,19.8513,19.6971,19.7425,636412.0
2018-11-19 10:00:00,21.77,21.77,21.66,21.66,475645.0,19.7515,19.7515,19.6517,19.6517,475645.0
2018-11-19 10:05:00,21.67,21.85,21.64,21.7,558615.0,19.6608,19.8241,19.6336,19.688,558615.0
2018-11-19 10:10:00,21.7,21.81,21.7,21.74,415905.0,19.688,19.7878,19.688,19.7243,415905.0
2018-11-19 10:15:00,21.74,21.84,21.67,21.82,744325.0,19.7243,19.8151,19.6608,19.7969,744325.0
2018-11-19 10:20:00,21.82,21.85,21.6,21.64,564632.0,19.7969,19.8241,19.5973,19.6336,564632.0
2018-11-19 10:25:00,21.65,21.7,21.51,21.64,506473.0,19.6427,19.688,19.5157,19.6336,506473.0
2018-11-19 10:30:00,21.64,21.75,21.56,21.66,306662.0,19.6336,19.7334,19.561,19.6517,306662.0
2018-11-19 10:35:00,21.66,21.92,21.63,21.75,644515.0,19.6517,19.8876,19.6245,19.7334,644515.0
2018-11-19 10:40:00,21.75,22.0,21.74,22.0,430390.0,19.7334,19.9602,19.7243,19.9602,430390.0
2018-11-19 10:45:00,21.99,22.19,21.9,22.19,564341.0,19.9511,20.1326,19.8695,20.1326,564341.0
2018-11-19 10:50:00,22.18,22.28,22.11,22.23,430679.0,20.1235,20.2143,20.06,20.1689,430679.0
2018-11-19 10:55:00,22.24,22.43,22.23,22.39,563739.0,20.178,20.3504,20.1689,20.3141,563739.0
2018-11-19 11:00:00,22.38,22.47,22.28,22.29,426759.0,20.305,20.3866,20.2143,20.2233,426759.0
2018-11-19 11:05:00,22.3,22.48,22.28,22.38,530643.0,20.2324,20.3957,20.2143,20.305,530643.0
2018-11-19 11:10:00,22.38,22.43,22.29,22.39,307300.0,20.305,20.3504,20.2233,20.3141,307300.0
2018-11-19 11:15:00,22.39,22.57,22.33,22.37,456266.0,20.3141,20.4774,20.2596,20.2959,456266.0
2018-11-19 11:20:00,22.37,22.43,22.23,22.32,273202.0,20.2959,20.3504,20.1689,20.2505,273202.0
2018-11-19 11:25:00,22.29,22.3,22.08,22.26,284563.0,20.2233,20.2324,20.0328,20.1961,284563.0
2018-11-19 11:30:00,22.26,22.36,22.21,22.26,168046.0,20.1961,20.2868,20.1507,20.1961,168046.0
2018-11-19 11:35:00,22.25,22.34,22.14,22.16,138240.0,20.187,20.2687,20.0872,20.1054,138240.0
2018-11-19 11:40:00,22.16,22.35,22.12,22.26,249071.0,20.1054,20.2778,20.0691,20.1961,249071.0
2018-11-19 11:45:00,22.25,22.27,22.07,22.17,324277.0,20.187,20.2052,20.0237,20.1145,324277.0
2018-11-19 11:50:00,22.16,22.16,21.84,21.92,313382.0,20.1054,20.1054,19.8151,19.8876,313382.0
2018-11-19 11:55:00,21.93,22.12,21.9,22.07,213284.0,19.8967,20.0691,19.8695,20.0237,213284.0
2018-11-19 12:00:00,22.07,22.21,22.01,22.13,228251.0,20.0237,20.1507,19.9693,20.0782,228251.0
2018-11-19 12:05:00,22.13,22.28,22.1,22.22,249894.0,20.0782,20.2143,20.0509,20.1598,249894.0
2018-11-19 12:10:00,22.22,22.37,22.22,22.24,211968.0,20.1598,20.2959,20.1598,20.178,211968.0
2018-11-19 12:15:00,22.24,22.32,22.22,22.28,97253.0,20.178,20.2505,20.1598,20.2143,97253.0
2018-11-19 12:20:00,22.28,22.35,22.25,22.26,141227.0,20.2143,20.2778,20.187,20.1961,141227.0
2018-11-19 12:25:00,22.27,22.37,22.19,22.36,202793.0,20.2052,20.2959,20.1326,20.2868,202793.0
2018-11-19 12:30:00,22.36,22.42,22.28,22.28,312220.0,20.2868,20.3413,20.2143,20.2143,312220.0
2018-11-19 12:35:00,22.28,22.38,22.28,22.36,295719.0,20.2143,20.305,20.2143,20.2868,295719.0
2018-11-19 12:40:00,22.36,22.42,22.2,22.24,252599.0,20.2868,20.3413,20.1417,20.178,252599.0
2018-11-19 12:45:00,22.24,22.27,22.08,22.26,176286.0,20.178,20.2052,20.0328,20.1961,176286.0
2018-11-19 12:50:00,22.25,22.34,22.21,22.23,110071.0,20.187,20.2687,20.1507,20.1689,110071.0
2018-11-19 12:55:00,22.22,22.35,22.19,22.34,116886.0,20.1598,20.2778,20.1326,20.2687,116886.0
2018-11-19 13:00:00,22.33,22.33,22.24,22.26,111169.0,20.2596,20.2596,20.178,20.1961,111169.0
2018-11-19 13:05:00,22.25,22.32,22.15,22.16,115215.0,20.187,20.2505,20.0963,20.1054,115215.0
2018-11-19 13:10:00,22.16,22.22,22.12,22.14,125634.0,20.1054,20.1598,20.0691,20.0872,125634.0
2018-11-19 13:15:00,22.14,22.17,22.01,22.07,274656.0,20.0872,20.1145,19.9693,20.0237,274656.0
2018-11-19 13:20:00,22.06,22.21,22.06,22.13,214010.0,20.0147,20.1507,20.0147,20.0782,214010.0
2018-11-19 13:25:00,22.14,22.28,22.13,22.27,127361.0,20.0872,20.2143,20.0782,20.2052,127361.0
2018-11-19 13:30:00,22.26,22.27,21.9,21.95,438060.0,20.1961,20.2052,19.8695,19.9149,438060.0
2018-11-19 13:35:00,21.96,22.14,21.95,22.09,200845.0,19.9239,20.0872,19.9149,20.0419,200845.0
2018-11-19 13:40:00,22.09,22.1,21.98,22.03,137341.0,20.0419,20.0509,19.9421,19.9874,137341.0
2018-11-19 13:45:00,22.04,22.08,21.85,21.88,178916.0,19.9965,20.0328,19.8241,19.8513,178916.0
2018-11-19 13:50:00,21.88,21.95,21.79,21.91,326507.0,19.8513,19.9149,19.7697,19.8786,326507.0
2018-11-19 13:55:00,21.9,21.91,21.82,21.83,208433.0,19.8695,19.8786,19.7969,19.806,208433.0
2018-11-19 14:00:00,21.84,21.84,21.68,21.7,350322.0,19.8151,19.8151,19.6699,19.688,350322.0
2018-11-19 14:05:00,21.71,21.79,21.68,21.75,445070.0,19.6971,19.7697,19.6699,19.7334,445070.0
2018-11-19 14:10:00,21.76,21.8,21.6,21.78,431351.0,19.7425,19.7788,19.5973,19.7606,431351.0
2018-11-19 14:15:00,21.75,21.88,21.6,21.75,309520.0,19.7334,19.8513,19.5973,19.7334,309520.0
2018-11-19 14:20:00,21.76,21.85,21.73,21.84,199213.0,19.7425,19.8241,19.7153,19.8151,199213.0
2018-11-19 14:25:00,21.82,21.9,21.8,21.89,152071.0,19.7969,19.8695,19.7788,19.8604,152071.0
2018-11-19 14:30:00,21.87,21.91,21.7,21.73,262960.0,19.8423,19.8786,19.688,19.7153,262960.0
2018-11-19 14:35:00,21.73,21.74,21.67,21.7,229191.0,19.7153,19.7243,19.6608,19.688,229191.0
2018-11-19 14:40:00,21.7,21.79,21.66,21.7,282935.0,19.688,19.7697,19.6517,19.688,282935.0
2018-11-19 14:45:00,21.69,21.72,21.53,21.53,432934.0,19.679,19.7062,19.5338,19.5338,432934.0
2018-11-19 14:50:00,21.53,21.58,21.5,21.53,492641.0,19.5338,19.5792,19.5066,19.5338,492641.0
2018-11-19 14:55:00,21.53,21.6,21.5,21.58,677321.0,19.5338,19.5973,19.5066,19.5792,677321.0
2018-11-19 15:00:00,21.58,21.59,21.42,21.48,811547.0,19.5792,19.5882,19.434,19.4884,811547.0
2018-11-19 15:05:00,21.48,21.51,21.33,21.34,425453.0,19.4884,19.5157,19.3523,19.3614,425453.0
2018-11-19 15:10:00,21.35,21.46,21.23,21.23,572419.0,19.3705,19.4703,19.2616,19.2616,572419.0
2018-11-19 15:15:00,21.24,21.27,21.06,21.12,1311449.0,19.2707,19.2979,19.1074,19.1618,1311449.0
2018-11-19 15:20:00,21.13,21.15,21.01,21.09,835758.0,19.1709,19.189,19.062,19.1346,835758.0
2018-11-19 15:25:00,21.08,21.17,21.08,21.14,283626.0,19.1255,19.2072,19.1255,19.18,283626.0
2018-11-19 15:30:00,21.13,21.15,21.07,21.08,355126.0,19.1709,19.189,19.1164,19.1255,355126.0
2018-11-19 15:35:00,21.08,21.18,21.07,21.16,528598.0,19.1255,19.2162,19.1164,19.1981,528598.0
2018-11-19 15:40:00,21.17,21.17,21.0,21.02,723216.0,19.2072,19.2072,19.0529,19.0711,723216.0
2018-11-19 15:45:00,21.02,21.1,20.93,21.05,1172632.0,19.0711,19.1437,18.9894,19.0983,1172632.0
2018-11-19 15:50:00,21.06,21.07,20.96,21.01,793015.0,19.1074,19.1164,19.0166,19.062,793015.0
2018-11-19 15:55:00,21.02,21.21,21.01,21.11,1757072.0,19.0711,19.2435,19.062,19.1527,1757072.0
2018-11-20 09:30:00,20.47,20.5,19.89,20.11,2975323.0,18.5721,18.5993,18.0459,18.2455,2975323.0
2018-11-20 09:35:00,20.11,20.15,19.91,20.12,1219526.0,18.2455,18.2817,18.064,18.2545,1219526.0
2018-11-20 09:40:00,20.13,20.24,19.77,19.89,1439049.0,18.2636,18.3634,17.937,18.0459,1439049.0
2018-11-20 09:45:00,19.89,19.93,19.66,19.74,1060147.0,18.0459,18.0821,17.8372,17.9098,1060147.0
2018-11-20 09:50:00,19.73,19.76,19.63,19.66,1034873.0,17.9007,17.9279,17.81,17.8372,1034873.0
2018-11-20 09:55:00,19.66,19.67,19.4,19.55,1380058.0,17.8372,17.8463,17.6013,17.7374,1380058.0
2018-11-20 10:00:00,19.55,19.75,19.52,19.67,973251.0,17.7374,17.9188,17.7102,17.8463,973251.0
2018-11-20 10:05:00,19.66,19.67,19.45,19.51,820645.0,17.8372,17.8463,17.6466,17.7011,820645.0
2018-11-20 10:10:00,19.51,19.56,19.35,19.37,772748.0,17.7011,17.7464,17.5559,17.5741,772748.0
2018-11-20 10:15:00,19.36,19.49,19.35,19.44,802764.0,17.565,17.6829,17.5559,17.6376,802764.0
2018-11-20 10:20:00,19.44,19.51,19.4,19.43,905876.0,17.6376,17.7011,17.6013,17.6285,905876.0
2018-11-20 10:25:00,19.42,19.61,19.41,19.47,905805.0,17.6194,17.7918,17.6104,17.6648,905805.0
2018-11-20 10:30:00,19.48,19.57,19.46,19.53,563712.0,17.6739,17.7555,17.6557,17.7192,563712.0
2018-11-20 10:35:00,19.53,19.77,19.51,19.77,508611.0,17.7192,17.937,17.7011,17.937,508611.0
2018-11-20 10:40:00,19.77,19.84,19.71,19.79,776125.0,17.937,18.0005,17.8825,17.9551,776125.0
2018-11-20 10:45:00,19.79,19.8,19.65,19.75,539236.0,17.9551,17.9642,17.8281,17.9188,539236.0
2018-11-20 10:50:00,19.75,19.79,19.66,19.77,492068.0,17.9188,17.9551,17.8372,17.937,492068.0
2018-11-20 10:55:00,19.77,19.84,19.75,19.82,461177.0,17.937,18.0005,17.9188,17.9823,461177.0
2018-11-20 11:00:00,19.82,19.83,19.61,19.63,488202.0,17.9823,17.9914,17.7918,17.81,488202.0
2018-11-20 11:05:00,19.63,19.88,19.6,19.85,444593.0,17.81,18.0368,17.7827,18.0096,444593.0
2018-11-20 11:10:00,19.85,19.89,19.7,19.73,480197.0,18.0096,18.0459,17.8735,17.9007,480197.0
2018-11-20 11:15:00,19.73,19.87,19.72,19.8,507919.0,17.9007,18.0277,17.8916,17.9642,507919.0
2018-11-20 11:20:00,19.79,19.91,19.76,19.77,375469.0,17.9551,18.064,17.9279,17.937,375469.0
2018-11-20 11:25:00,19.77,19.83,19.76,19.79,320671.0,17.937,17.9914,17.9279,17.9551,320671.0
2018-11-20 11:30:00,19.79,19.83,19.75,19.77,192791.0,17.9551,17.9914,17.9188,17.937,192791.0
2018-11-20 11:35:00,19.76,19.9,19.71,19.78,498949.0,17.9279,18.0549,17.8825,17.9461,498949.0
2018-11-20 11:40:00,19.77,19.85,19.75,19.78,196382.0,17.937,18.0096,17.9188,17.9461,196382.0
2018-11-20 11:45:00,19.79,19.82,19.77,19.79,158702.0,17.9551,17.9823,17.937,17.9551,158702.0
2018-11-20 11:50:00,19.79,19.86,19.77,19.85,400984.0,17.9551,18.0186,17.937,18.0096,400984.0
2018-11-20 11:55:00,19.85,19.98,19.82,19.91,285430.0,18.0096,18.1275,17.9823,18.064,285430.0
2018-11-20 12:00:00,19.92,19.98,19.9,19.96,189128.0,18.0731,18.1275,18.0549,18.1094,189128.0
2018-11-20 12:05:00,19.97,19.99,19.85,19.88,222122.0,18.1184,18.1366,18.0096,18.0368,222122.0
2018-11-20 12:10:00,19.87,19.87,19.81,19.83,157820.0,18.0277,18.0277,17.9733,17.9914,157820.0
2018-11-20 12:15:00,19.82,19.82,19.74,19.75,193683.0,17.9823,17.9823,17.9098,17.9188,193683.0
2018-11-20 12:20:00,19.76,19.76,19.7,19.71,166813.0,17.9279,17.9279,17.8735,17.8825,166813.0
2018-11-20 12:25:00,19.71,19.83,19.71,19.77,221780.0,17.8825,17.9914,17.8825,17.937,221780.0
2018-11-20 12:30:00,19.76,19.8,19.71,19.71,160884.0,17.9279,17.9642,17.8825,17.8825,160884.0
2018-11-20 12:35:00,19.71,19.77,19.68,19.77,370181.0,17.8825,17.937,17.8553,17.937,370181.0
2018-11-20 12:40:00,19.77,19.77,19.66,19.68,544651.0,17.937,17.937,17.8372,17.8553,544651.0
2018-11-20 12:45:00,19.68,19.71,19.52,19.55,417006.0,17.8553,17.8825,17.7102,17.7374,417006.0
2018-11-20 12:50:00,19.54,19.67,19.53,19.58,178305.0,17.7283,17.8463,17.7192,17.7646,178305.0
2018-11-20 12:55:00,19.57,19.6,19.53,19.57,125578.0,17.7555,17.7827,17.7192,17.7555,125578.0
2018-11-20 13:00:00,19.57,19.6,19.55,19.57,133345.0,17.7555,17.7827,17.7374,17.7555,133345.0
2018-11-20 13:05:00,19.57,19.66,19.57,19.63,154065.0,17.7555,17.8372,17.7555,17.81,154065.0
2018-11-20 13:10:00,19.64,19.64,19.56,19.57,99192.0,17.819,17.819,17.7464,17.7555,99192.0
2018-11-20 13:15:00,19.56,19.56,19.51,19.51,172220.0,17.7464,17.7464,17.7011,17.7011,172220.0
2018-11-20 13:20:00,19.51,19.52,19.41,19.45,690618.0,17.7011,17.7102,17.6104,17.6466,690618.0
2018-11-20 13:25:00,19.46,19.48,19.42,19.45,172035.0,17.6557,17.6739,17.6194,17.6466,172035.0
2018-11-20 13:30:00,19.45,19.49,19.43,19.48,221945.0,17.6466,17.6829,17.6285,17.6739,221945.0
2018-11-20 13:35:00,19.48,19.52,19.45,19.46,212799.0,17.6739,17.7102,17.6466,17.6557,212799.0
2018-11-20 13:40:00,19.46,19.53,19.41,19.48,332729.0,17.6557,17.7192,17.6104,17.6739,332729.0
2018-11-20 13:45:00,19.49,19.52,19.45,19.5,186646.0,17.6829,17.7102,17.6466,17.692,186646.0
2018-11-20 13:50:00,19.49,19.5,19.35,19.37,373896.0,17.6829,17.692,17.5559,17.5741,373896.0
2018-11-20 13:55:00,19.37,19.41,19.34,19.34,213051.0,17.5741,17.6104,17.5468,17.5468,213051.0
2018-11-20 14:00:00,19.34,19.38,19.31,19.35,216775.0,17.5468,17.5831,17.5196,17.5559,216775.0
2018-11-20 14:05:00,19.35,19.36,19.3,19.33,324668.0,17.5559,17.565,17.5106,17.5378,324668.0
2018-11-20 14:10:00,19.32,19.42,19.31,19.41,199452.0,17.5287,17.6194,17.5196,17.6104,199452.0
2018-11-20 14:15:00,19.42,19.45,19.37,19.38,195617.0,17.6194,17.6466,17.5741,17.5831,195617.0
2018-11-20 14:20:00,19.37,19.38,19.31,19.34,205587.0,17.5741,17.5831,17.5196,17.5468,205587.0
2018-11-20 14:25:00,19.33,19.41,19.3,19.32,213369.0,17.5378,17.6104,17.5106,17.5287,213369.0
2018-11-20 14:30:00,19.32,19.42,19.3,19.42,243388.0,17.5287,17.6194,17.5106,17.6194,243388.0
2018-11-20 14:35:00,19.41,19.43,19.35,19.38,140683.0,17.6104,17.6285,17.5559,17.5831,140683.0
2018-11-20 14:40:00,19.37,19.42,19.31,19.31,197485.0,17.5741,17.6194,17.5196,17.5196,197485.0
2018-11-20 14:45:00,19.32,19.33,19.3,19.31,208214.0,17.5287,17.5378,17.5106,17.5196,208214.0
2018-11-20 14:50:00,19.32,19.39,19.28,19.35,238351.0,17.5287,17.5922,17.4924,17.5559,238351.0
2018-11-20 14:55:00,19.35,19.42,19.31,19.38,161184.0,17.5559,17.6194,17.5196,17.5831,161184.0
2018-11-20 15:00:00,19.38,19.43,19.3,19.32,202021.0,17.5831,17.6285,17.5106,17.5287,202021.0
2018-11-20 15:05:00,19.32,19.32,19.26,19.3,223350.0,17.5287,17.5287,17.4743,17.5106,223350.0
2018-11-20 15:10:00,19.3,19.36,19.28,19.35,355559.0,17.5106,17.565,17.4924,17.5559,355559.0
2018-11-20 15:15:00,19.35,19.42,19.31,19.36,304728.0,17.5559,17.6194,17.5196,17.565,304728.0
2018-11-20 15:20:00,19.37,19.48,19.36,19.46,771050.0,17.5741,17.6739,17.565,17.6557,771050.0
2018-11-20 15:25:00,19.47,19.53,19.46,19.48,461359.0,17.6648,17.7192,17.6557,17.6739,461359.0
2018-11-20 15:30:00,19.48,19.5,19.46,19.47,429681.0,17.6739,17.692,17.6557,17.6648,429681.0
2018-11-20 15:35:00,19.47,19.49,19.46,19.49,546684.0,17.6648,17.6829,17.6557,17.6829,546684.0
2018-11-20 15:40:00,19.48,19.49,19.38,19.41,1276188.0,17.6739,17.6829,17.5831,17.6104,1276188.0
2018-11-20 15:45:00,19.41,19.45,19.39,19.4,583362.0,17.6104,17.6466,17.5922,17.6013,583362.0
2018-11-20 15:50:00,19.4,19.45,19.36,19.44,587273.0,17.6013,17.6466,17.565,17.6376,587273.0
2018-11-20 15:55:00,19.44,19.53,19.42,19.48,1168928.0,17.6376,17.7192,17.6194,17.6739,1168928.0
2018-11-21 09:30:00,20.01,20.19,19.92,20.04,1424478.0,18.1547,18.318,18.0731,18.1819,1424478.0
2018-11-21 09:35:00,20.03,20.47,19.92,20.31,1170996.0,18.1729,18.5721,18.0731,18.4269,1170996.0
2018-11-21 09:40:00,20.3,20.42,20.2,20.22,770280.0,18.4178,18.5267,18.3271,18.3453,770280.0
2018-11-21 09:45:00,20.22,20.34,20.14,20.14,732913.0,18.3453,18.4541,18.2727,18.2727,732913.0
2018-11-21 09:50:00,20.14,20.2,20.08,20.09,334215.0,18.2727,18.3271,18.2182,18.2273,334215.0
2018-11-21 09:55:00,20.09,20.25,20.06,20.25,422182.0,18.2273,18.3725,18.2001,18.3725,422182.0
2018-11-21 10:00:00,20.25,20.31,20.18,20.24,531280.0,18.3725,18.4269,18.309,18.3634,531280.0
2018-11-21 10:05:00,20.23,20.31,20.14,20.14,391680.0,18.3543,18.4269,18.2727,18.2727,391680.0
2018-11-21 10:10:00,20.15,20.21,20.1,20.12,250696.0,18.2817,18.3362,18.2364,18.2545,250696.0
2018-11-21 10:15:00,20.12,20.26,20.11,20.26,449123.0,18.2545,18.3815,18.2455,18.3815,449123.0
2018-11-21 10:20:00,20.26,20.41,20.23,20.4,520932.0,18.3815,18.5176,18.3543,18.5086,520932.0
2018-11-21 10:25:00,20.41,20.49,20.4,20.43,551721.0,18.5176,18.5902,18.5086,18.5358,551721.0
2018-11-21 10:30:00,20.43,20.49,20.38,20.39,326389.0,18.5358,18.5902,18.4904,18.4995,326389.0
2018-11-21 10:35:00,20.39,20.46,20.3,20.36,336597.0,18.4995,18.563,18.4178,18.4723,336597.0
2018-11-21 10:40:00,20.37,20.43,20.32,20.34,168939.0,18.4813,18.5358,18.436,18.4541,168939.0
2018-11-21 10:45:00,20.34,20.43,20.31,20.43,278269.0,18.4541,18.5358,18.4269,18.5358,278269.0
2018-11-21 10:50:00,20.44,20.51,20.42,20.47,597335.0,18.5449,18.6084,18.5267,18.5721,597335.0
2018-11-21 10:55:00,20.48,20.49,20.39,20.49,266082.0,18.5811,18.5902,18.4995,18.5902,266082.0
2018-11-21 11:00:00,20.48,20.52,20.46,20.5,494629.0,18.5811,18.6174,18.563,18.5993,494629.0
2018-11-21 11:05:00,20.5,20.51,20.46,20.48,287670.0,18.5993,18.6084,18.563,18.5811,287670.0
2018-11-21 11:10:00,20.48,20.59,20.48,20.59,463516.0,18.5811,18.681,18.5811,18.681,463516.0
2018-11-21 11:15:00,20.59,20.64,20.57,20.64,317170.0,18.681,18.7263,18.6628,18.7263,317170.0
2018-11-21 11:20:00,20.63,20.69,20.59,20.6,379257.0,18.7172,18.7717,18.681,18.69,379257.0
2018-11-21 11:25:00,20.6,20.64,20.48,20.54,261585.0,18.69,18.7263,18.5811,18.6356,261585.0
2018-11-21 11:30:00,20.55,20.59,20.42,20.45,273684.0,18.6447,18.681,18.5267,18.5539,273684.0
2018-11-21 11:35:00,20.46,20.59,20.46,20.53,236644.0,18.563,18.681,18.563,18.6265,236644.0
2018-11-21 11:40:00,20.53,20.58,20.46,20.46,154755.0,18.6265,18.6719,18.563,18.563,154755.0
2018-11-21 11:45:00,20.46,20.54,20.44,20.5,166532.0,18.563,18.6356,18.5449,18.5993,166532.0
2018-11-21 11:50:00,20.51,20.52,20.43,20.44,210168.0,18.6084,18.6174,18.5358,18.5449,210168.0
2018-11-21 11:55:00,20.44,20.45,20.36,20.37,189231.0,18.5449,18.5539,18.4723,18.4813,189231.0
2018-11-21 12:00:00,20.37,20.39,20.32,20.34,170003.0,18.4813,18.4995,18.436,18.4541,170003.0
2018-11-21 12:05:00,20.34,20.41,20.33,20.38,159829.0,18.4541,18.5176,18.4451,18.4904,159829.0
2018-11-21 12:10:00,20.38,20.38,20.29,20.34,172965.0,18.4904,18.4904,18.4088,18.4541,172965.0
2018-11-21 12:15:00,20.35,20.37,20.28,20.31,122808.0,18.4632,18.4813,18.3997,18.4269,122808.0
2018-11-21 12:20:00,20.3,20.33,20.29,20.3,87850.0,18.4178,18.4451,18.4088,18.4178,87850.0
2018-11-21 12:25:00,20.3,20.31,20.27,20.28,88451.0,18.4178,18.4269,18.3906,18.3997,88451.0
2018-11-21 12:30:00,20.27,20.33,20.23,20.27,209233.0,18.3906,18.4451,18.3543,18.3906,209233.0
2018-11-21 12:35:00,20.26,20.28,20.24,20.26,72794.0,18.3815,18.3997,18.3634,18.3815,72794.0
2018-11-21 12:40:00,20.26,20.37,20.25,20.37,134118.0,18.3815,18.4813,18.3725,18.4813,134118.0
2018-11-21 12:45:00,20.36,20.38,20.31,20.32,130155.0,18.4723,18.4904,18.4269,18.436,130155.0
2018-11-21 12:50:00,20.32,20.33,20.27,20.32,111208.0,18.436,18.4451,18.3906,18.436,111208.0
2018-11-21 12:55:00,20.32,20.38,20.29,20.31,175331.0,18.436,18.4904,18.4088,18.4269,175331.0
2018-11-21 13:00:00,20.31,20.36,20.29,20.35,117177.0,18.4269,18.4723,18.4088,18.4632,117177.0
2018-11-21 13:05:00,20.34,20.35,20.28,20.28,87493.0,18.4541,18.4632,18.3997,18.3997,87493.0
2018-11-21 13:10:00,20.28,20.33,20.27,20.33,95385.0,18.3997,18.4451,18.3906,18.4451,95385.0
2018-11-21 13:15:00,20.32,20.34,20.26,20.28,118360.0,18.436,18.4541,18.3815,18.3997,118360.0
2018-11-21 13:20:00,20.28,20.28,20.16,20.18,222768.0,18.3997,18.3997,18.2908,18.309,222768.0
2018-11-21 13:25:00,20.18,20.29,20.17,20.28,133766.0,18.309,18.4088,18.2999,18.3997,133766.0
2018-11-21 13:30:00,20.27,20.28,20.21,20.25,90634.0,18.3906,18.3997,18.3362,18.3725,90634.0
2018-11-21 13:35:00,20.25,20.27,20.22,20.25,94757.0,18.3725,18.3906,18.3453,18.3725,94757.0
2018-11-21 13:40:00,20.25,20.3,20.24,20.29,77018.0,18.3725,18.4178,18.3634,18.4088,77018.0
2018-11-21 13:45:00,20.29,20.3,20.26,20.29,121464.0,18.4088,18.4178,18.3815,18.4088,121464.0
2018-11-21 13:50:00,20.28,20.3,20.26,20.29,49120.0,18.3997,18.4178,18.3815,18.4088,49120.0
2018-11-21 13:55:00,20.28,20.33,20.27,20.33,85014.0,18.3997,18.4451,18.3906,18.4451,85014.0
2018-11-21 14:00:00,20.33,20.34,20.29,20.29,137739.0,18.4451,18.4541,18.4088,18.4088,137739.0
2018-11-21 14:05:00,20.3,20.32,20.27,20.27,122535.0,18.4178,18.436,18.3906,18.3906,122535.0
2018-11-21 14:10:00,20.28,20.3,20.25,20.26,95967.0,18.3997,18.4178,18.3725,18.3815,95967.0
2018-11-21 14:15:00,20.25,20.25,20.2,20.23,115445.0,18.3725,18.3725,18.3271,18.3543,115445.0
2018-11-21 14:20:00,20.22,20.23,20.18,20.19,114593.0,18.3453,18.3543,18.309,18.318,114593.0
2018-11-21 14:25:00,20.19,20.23,20.17,20.19,134102.0,18.318,18.3543,18.2999,18.318,134102.0
2018-11-21 14:30:00,20.19,20.21,20.17,20.19,164985.0,18.318,18.3362,18.2999,18.318,164985.0
2018-11-21 14:35:00,20.19,20.27,20.18,20.26,153263.0,18.318,18.3906,18.309,18.3815,153263.0
2018-11-21 14:40:00,20.25,20.29,20.23,20.29,97906.0,18.3725,18.4088,18.3543,18.4088,97906.0
2018-11-21 14:45:00,20.28,20.31,20.27,20.3,110546.0,18.3997,18.4269,18.3906,18.4178,110546.0
2018-11-21 14:50:00,20.31,20.31,20.26,20.27,94201.0,18.4269,18.4269,18.3815,18.3906,94201.0
2018-11-21 14:55:00,20.28,20.3,20.27,20.3,90656.0,18.3997,18.4178,18.3906,18.4178,90656.0
2018-11-21 15:00:00,20.29,20.33,20.28,20.31,137487.0,18.4088,18.4451,18.3997,18.4269,137487.0
2018-11-21 15:05:00,20.3,20.37,20.3,20.37,129001.0,18.4178,18.4813,18.4178,18.4813,129001.0
2018-11-21 15:10:00,20.37,20.4,20.36,20.38,148531.0,18.4813,18.5086,18.4723,18.4904,148531.0
2018-11-21 15:15:00,20.39,20.42,20.34,20.35,268606.0,18.4995,18.5267,18.4541,18.4632,268606.0
2018-11-21 15:20:00,20.34,20.4,20.34,20.38,132761.0,18.4541,18.5086,18.4541,18.4904,132761.0
2018-11-21 15:25:00,20.38,20.44,20.37,20.39,169819.0,18.4904,18.5449,18.4813,18.4995,169819.0
2018-11-21 15:30:00,20.4,20.4,20.32,20.38,338205.0,18.5086,18.5086,18.436,18.4904,338205.0
2018-11-21 15:35:00,20.37,20.38,20.29,20.34,233150.0,18.4813,18.4904,18.4088,18.4541,233150.0
2018-11-21 15:40:00,20.35,20.35,20.31,20.35,183153.0,18.4632,18.4632,18.4269,18.4632,183153.0
2018-11-21 15:45:00,20.35,20.41,20.34,20.39,296810.0,18.4632,18.5176,18.4541,18.4995,296810.0
2018-11-21 15:50:00,20.39,20.39,20.34,20.36,357633.0,18.4995,18.4995,18.4541,18.4723,357633.0
2018-11-21 15:55:00,20.36,20.37,20.33,20.34,835485.0,18.4723,18.4813,18.4451,18.4541,835485.0
2018-11-23 09:30:00,19.89,19.89,19.51,19.59,1208645.0,18.0459,18.0459,17.7011,17.7737,1208645.0
2018-11-23 09:35:00,19.58,19.65,19.35,19.46,1072048.0,17.7646,17.8281,17.5559,17.6557,1072048.0
2018-11-23 09:40:00,19.44,19.59,19.35,19.55,703043.0,17.6376,17.7737,17.5559,17.7374,703043.0
2018-11-23 09:45:00,19.55,19.69,19.55,19.62,478854.0,17.7374,17.8644,17.7374,17.8009,478854.0
2018-11-23 09:50:00,19.62,19.63,19.38,19.41,728784.0,17.8009,17.81,17.5831,17.6104,728784.0
2018-11-23 09:55:00,19.41,19.53,19.4,19.47,669957.0,17.6104,17.7192,17.6013,17.6648,669957.0
2018-11-23 10:00:00,19.47,19.52,19.4,19.41,535329.0,17.6648,17.7102,17.6013,17.6104,535329.0
2018-11-23 10:05:00,19.41,19.45,19.35,19.38,565626.0,17.6104,17.6466,17.5559,17.5831,565626.0
2018-11-23 10:10:00,19.39,19.45,19.28,19.32,597062.0,17.5922,17.6466,17.4924,17.5287,597062.0
2018-11-23 10:15:00,19.32,19.38,19.28,19.38,296382.0,17.5287,17.5831,17.4924,17.5831,296382.0
2018-11-23 10:20:00,19.38,19.43,19.33,19.39,395688.0,17.5831,17.6285,17.5378,17.5922,395688.0
2018-11-23 10:25:00,19.38,19.44,19.28,19.29,345854.0,17.5831,17.6376,17.4924,17.5015,345854.0
2018-11-23 10:30:00,19.28,19.37,19.26,19.33,396275.0,17.4924,17.5741,17.4743,17.5378,396275.0
2018-11-23 10:35:00,19.33,19.37,19.24,19.25,565048.0,17.5378,17.5741,17.4561,17.4652,565048.0
2018-11-23 10:40:00,19.24,19.33,19.21,19.29,542129.0,17.4561,17.5378,17.4289,17.5015,542129.0
2018-11-23 10:45:00,19.3,19.35,19.22,19.33,315091.0,17.5106,17.5559,17.438,17.5378,315091.0
2018-11-23 10:50:00,19.34,19.38,19.27,19.37,311613.0,17.5468,17.5831,17.4833,17.5741,311613.0
2018-11-23 10:55:00,19.37,19.4,19.33,19.34,320013.0,17.5741,17.6013,17.5378,17.5468,320013.0
2018-11-23 11:00:00,19.34,19.45,19.33,19.43,278374.0,17.5468,17.6466,17.5378,17.6285,278374.0
2018-11-23 11:05:00,19.43,19.46,19.31,19.39,273202.0,17.6285,17.6557,17.5196,17.5922,273202.0
2018-11-23 11:10:00,19.39,19.44,19.35,19.37,185895.0,17.5922,17.6376,17.5559,17.5741,185895.0
2018-11-23 11:15:00,19.38,19.41,19.32,19.36,161979.0,17.5831,17.6104,17.5287,17.565,161979.0
2018-11-23 11:20:00,19.36,19.36,19.25,19.27,334480.0,17.565,17.565,17.4652,17.4833,334480.0
2018-11-23 11:25:00,19.28,19.41,19.27,19.38,255695.0,17.4924,17.6104,17.4833,17.5831,255695.0
2018-11-23 11:30:00,19.38,19.45,19.36,19.45,237433.0,17.5831,17.6466,17.565,17.6466,237433.0
2018-11-23 11:35:00,19.44,19.45,19.31,19.33,233952.0,17.6376,17.6466,17.5196,17.5378,233952.0
2018-11-23 11:40:00,19.32,19.33,19.26,19.3,282824.0,17.5287,17.5378,17.4743,17.5106,282824.0
2018-11-23 11:45:00,19.3,19.3,19.23,19.26,284657.0,17.5106,17.5106,17.447,17.4743,284657.0
2018-11-23 11:50:00,19.26,19.28,19.24,19.25,307503.0,17.4743,17.4924,17.4561,17.4652,307503.0
2018-11-23 11:55:00,19.25,19.29,19.23,19.26,168498.0,17.4652,17.5015,17.447,17.4743,168498.0
2018-11-23 12:00:00,19.26,19.33,19.25,19.25,166284.0,17.4743,17.5378,17.4652,17.4652,166284.0
2018-11-23 12:05:00,19.25,19.32,19.22,19.22,280073.0,17.4652,17.5287,17.438,17.438,280073.0
2018-11-23 12:10:00,19.22,19.33,19.22,19.33,216590.0,17.438,17.5378,17.438,17.5378,216590.0
2018-11-23 12:15:00,19.33,19.35,19.26,19.27,173109.0,17.5378,17.5559,17.4743,17.4833,173109.0
2018-11-23 12:20:00,19.26,19.32,19.24,19.28,210933.0,17.4743,17.5287,17.4561,17.4924,210933.0
2018-11-23 12:25:00,19.28,19.29,19.25,19.28,170669.0,17.4924,17.5015,17.4652,17.4924,170669.0
2018-11-23 12:30:00,19.28,19.35,19.26,19.3,302266.0,17.4924,17.5559,17.4743,17.5106,302266.0
2018-11-23 12:35:00,19.31,19.34,19.3,19.3,273924.0,17.5196,17.5468,17.5106,17.5106,273924.0
2018-11-23 12:40:00,19.3,19.32,19.27,19.28,271805.0,17.5106,17.5287,17.4833,17.4924,271805.0
2018-11-23 12:45:00,19.27,19.29,19.21,19.25,422337.0,17.4833,17.5015,17.4289,17.4652,422337.0
2018-11-23 12:50:00,19.24,19.26,19.21,19.24,484477.0,17.4561,17.4743,17.4289,17.4561,484477.0
2018-11-23 12:55:00,19.25,19.31,19.23,19.27,1102516.0,17.4652,17.5196,17.447,17.4833,1102516.0
2018-11-26 09:30:00,19.76,20.06,19.75,20.0,1432267.0,17.9279,18.2001,17.9188,18.1457,1432267.0
2018-11-26 09:35:00,20.01,20.14,19.98,20.11,704957.0,18.1547,18.2727,18.1275,18.2455,704957.0
2018-11-26 09:40:00,20.11,20.44,20.1,20.3,768116.0,18.2455,18.5449,18.2364,18.4178,768116.0
2018-11-26 09:45:00,20.3,20.48,20.3,20.35,512613.0,18.4178,18.5811,18.4178,18.4632,512613.0
2018-11-26 09:50:00,20.35,20.48,20.31,20.4,544005.0,18.4632,18.5811,18.4269,18.5086,544005.0
2018-11-26 09:55:00,20.4,20.59,20.39,20.58,664268.0,18.5086,18.681,18.4995,18.6719,664268.0
2018-11-26 10:00:00,20.58,20.65,20.46,20.64,646983.0,18.6719,18.7354,18.563,18.7263,646983.0
2018-11-26 10:05:00,20.64,20.69,20.59,20.61,543134.0,18.7263,18.7717,18.681,18.6991,543134.0
2018-11-26 10:10:00,20.6,20.65,20.54,20.62,485501.0,18.69,18.7354,18.6356,18.7082,485501.0
2018-11-26 10:15:00,20.63,20.64,20.56,20.63,264037.0,18.7172,18.7263,18.6537,18.7172,264037.0
2018-11-26 10:20:00,20.63,20.64,20.52,20.57,293160.0,18.7172,18.7263,18.6174,18.6628,293160.0
2018-11-26 10:25:00,20.56,20.7,20.5,20.65,534999.0,18.6537,18.7808,18.5993,18.7354,534999.0
2018-11-26 10:30:00,20.66,20.73,20.62,20.7,320912.0,18.7445,18.808,18.7082,18.7808,320912.0
2018-11-26 10:35:00,20.71,20.75,20.62,20.63,286781.0,18.7898,18.8261,18.7082,18.7172,286781.0
2018-11-26 10:40:00,20.63,20.68,20.56,20.67,369759.0,18.7172,18.7626,18.6537,18.7535,369759.0
2018-11-26 10:45:00,20.66,20.69,20.54,20.6,317687.0,18.7445,18.7717,18.6356,18.69,317687.0
2018-11-26 10:50:00,20.6,20.7,20.55,20.66,244298.0,18.69,18.7808,18.6447,18.7445,244298.0
2018-11-26 10:55:00,20.67,20.79,20.65,20.73,347561.0,18.7535,18.8624,18.7354,18.808,347561.0
2018-11-26 11:00:00,20.74,20.74,20.6,20.66,353127.0,18.817,18.817,18.69,18.7445,353127.0
2018-11-26 11:05:00,20.66,20.71,20.65,20.69,209242.0,18.7445,18.7898,18.7354,18.7717,209242.0
2018-11-26 11:10:00,20.69,20.77,20.67,20.77,322689.0,18.7717,18.8443,18.7535,18.8443,322689.0
2018-11-26 11:15:00,20.77,20.78,20.69,20.75,357648.0,18.8443,18.8533,18.7717,18.8261,357648.0
2018-11-26 11:20:00,20.73,20.75,20.64,20.67,201151.0,18.808,18.8261,18.7263,18.7535,201151.0
2018-11-26 11:25:00,20.67,20.68,20.61,20.63,136968.0,18.7535,18.7626,18.6991,18.7172,136968.0
2018-11-26 11:30:00,20.62,20.64,20.58,20.64,220945.0,18.7082,18.7263,18.6719,18.7263,220945.0
2018-11-26 11:35:00,20.63,20.64,20.58,20.63,174967.0,18.7172,18.7263,18.6719,18.7172,174967.0
2018-11-26 11:40:00,20.63,20.69,20.62,20.67,189650.0,18.7172,18.7717,18.7082,18.7535,189650.0
2018-11-26 11:45:00,20.67,20.68,20.63,20.66,88480.0,18.7535,18.7626,18.7172,18.7445,88480.0
2018-11-26 11:50:00,20.66,20.72,20.66,20.7,102036.0,18.7445,18.7989,18.7445,18.7808,102036.0
2018-11-26 11:55:00,20.7,20.72,20.63,20.63,82377.0,18.7808,18.7989,18.7172,18.7172,82377.0
2018-11-26 12:00:00,20.63,20.65,20.54,20.55,145565.0,18.7172,18.7354,18.6356,18.6447,145565.0
2018-11-26 12:05:00,20.56,20.63,20.56,20.61,137842.0,18.6537,18.7172,18.6537,18.6991,137842.0
2018-11-26 12:10:00,20.61,20.61,20.52,20.56,154939.0,18.6991,18.6991,18.6174,18.6537,154939.0
2018-11-26 12:15:00,20.56,20.6,20.53,20.57,92420.0,18.6537,18.69,18.6265,18.6628,92420.0
2018-11-26 12:20:00,20.56,20.59,20.53,20.57,100594.0,18.6537,18.681,18.6265,18.6628,100594.0
2018-11-26 12:25:00,20.57,20.58,20.49,20.51,143435.0,18.6628,18.6719,18.5902,18.6084,143435.0
2018-11-26 12:30:00,20.5,20.57,20.49,20.51,126979.0,18.5993,18.6628,18.5902,18.6084,126979.0
2018-11-26 12:35:00,20.52,20.55,20.49,20.51,128104.0,18.6174,18.6447,18.5902,18.6084,128104.0
2018-11-26 12:40:00,20.51,20.53,20.49,20.52,111334.0,18.6084,18.6265,18.5902,18.6174,111334.0
2018-11-26 12:45:00,20.52,20.59,20.51,20.57,186259.0,18.6174,18.681,18.6084,18.6628,186259.0
2018-11-26 12:50:00,20.57,20.63,20.51,20.51,143888.0,18.6628,18.7172,18.6084,18.6084,143888.0
2018-11-26 12:55:00,20.52,20.56,20.49,20.56,141836.0,18.6174,18.6537,18.5902,18.6537,141836.0
2018-11-26 13:00:00,20.55,20.56,20.5,20.5,114513.0,18.6447,18.6537,18.5993,18.5993,114513.0
2018-11-26 13:05:00,20.51,20.53,20.49,20.53,173198.0,18.6084,18.6265,18.5902,18.6265,173198.0
2018-11-26 13:10:00,20.53,20.53,20.39,20.43,292769.0,18.6265,18.6265,18.4995,18.5358,292769.0
2018-11-26 13:15:00,20.43,20.46,20.35,20.38,152772.0,18.5358,18.563,18.4632,18.4904,152772.0
2018-11-26 13:20:00,20.38,20.41,20.33,20.34,173888.0,18.4904,18.5176,18.4451,18.4541,173888.0
2018-11-26 13:25:00,20.34,20.35,20.28,20.29,224886.0,18.4541,18.4632,18.3997,18.4088,224886.0
2018-11-26 13:30:00,20.29,20.41,20.29,20.36,166192.0,18.4088,18.5176,18.4088,18.4723,166192.0
2018-11-26 13:35:00,20.36,20.39,20.33,20.37,94607.0,18.4723,18.4995,18.4451,18.4813,94607.0
2018-11-26 13:40:00,20.36,20.42,20.35,20.4,83546.0,18.4723,18.5267,18.4632,18.5086,83546.0
2018-11-26 13:45:00,20.41,20.5,20.41,20.48,173017.0,18.5176,18.5993,18.5176,18.5811,173017.0
2018-11-26 13:50:00,20.49,20.49,20.4,20.43,83871.0,18.5902,18.5902,18.5086,18.5358,83871.0
2018-11-26 13:55:00,20.43,20.46,20.4,20.44,58156.0,18.5358,18.563,18.5086,18.5449,58156.0
2018-11-26 14:00:00,20.43,20.46,20.41,20.45,48289.0,18.5358,18.563,18.5176,18.5539,48289.0
2018-11-26 14:05:00,20.44,20.45,20.41,20.42,84685.0,18.5449,18.5539,18.5176,18.5267,84685.0
2018-11-26 14:10:00,20.41,20.52,20.4,20.5,117771.0,18.5176,18.6174,18.5086,18.5993,117771.0
2018-11-26 14:15:00,20.51,20.53,20.46,20.49,93870.0,18.6084,18.6265,18.563,18.5902,93870.0
2018-11-26 14:20:00,20.49,20.54,20.48,20.52,113959.0,18.5902,18.6356,18.5811,18.6174,113959.0
2018-11-26 14:25:00,20.53,20.55,20.51,20.52,119147.0,18.6265,18.6447,18.6084,18.6174,119147.0
2018-11-26 14:30:00,20.52,20.59,20.5,20.56,132740.0,18.6174,18.681,18.5993,18.6537,132740.0
2018-11-26 14:35:00,20.57,20.57,20.52,20.53,91213.0,18.6628,18.6628,18.6174,18.6265,91213.0
2018-11-26 14:40:00,20.53,20.56,20.51,20.53,128002.0,18.6265,18.6537,18.6084,18.6265,128002.0
2018-11-26 14:45:00,20.53,20.55,20.46,20.49,91866.0,18.6265,18.6447,18.563,18.5902,91866.0
2018-11-26 14:50:00,20.48,20.52,20.45,20.51,64589.0,18.5811,18.6174,18.5539,18.6084,64589.0
2018-11-26 14:55:00,20.51,20.53,20.48,20.52,80772.0,18.6084,18.6265,18.5811,18.6174,80772.0
2018-11-26 15:00:00,20.51,20.53,20.48,20.49,138436.0,18.6084,18.6265,18.5811,18.5902,138436.0
2018-11-26 15:05:00,20.5,20.5,20.41,20.43,178422.0,18.5993,18.5993,18.5176,18.5358,178422.0
2018-11-26 15:10:00,20.44,20.49,20.43,20.48,122745.0,18.5449,18.5902,18.5358,18.5811,122745.0
2018-11-26 15:15:00,20.49,20.51,20.45,20.46,81712.0,18.5902,18.6084,18.5539,18.563,81712.0
2018-11-26 15:20:00,20.46,20.46,20.4,20.4,126195.0,18.563,18.563,18.5086,18.5086,126195.0
2018-11-26 15:25:00,20.41,20.45,20.38,20.39,170778.0,18.5176,18.5539,18.4904,18.4995,170778.0
2018-11-26 15:30:00,20.39,20.48,20.39,20.44,170244.0,18.4995,18.5811,18.4995,18.5449,170244.0
2018-11-26 15:35:00,20.44,20.47,20.41,20.43,211404.0,18.5449,18.5721,18.5176,18.5358,211404.0
2018-11-26 15:40:00,20.43,20.47,20.42,20.44,214007.0,18.5358,18.5721,18.5267,18.5449,214007.0
2018-11-26 15:45:00,20.44,20.48,20.43,20.45,250450.0,18.5449,18.5811,18.5358,18.5539,250450.0
2018-11-26 15:50:00,20.46,20.53,20.44,20.52,393297.0,18.563,18.6265,18.5449,18.6174,393297.0
2018-11-26 15:55:00,20.52,20.53,20.44,20.46,703691.0,18.6174,18.6265,18.5449,18.563,703691.0
2018-11-27 09:30:00,20.19,20.45,20.11,20.44,837228.0,18.318,18.5539,18.2455,18.5449,837228.0
2018-11-27 09:35:00,20.44,20.59,20.35,20.39,496243.0,18.5449,18.681,18.4632,18.4995,496243.0
2018-11-27 09:40:00,20.39,20.39,20.19,20.33,425173.0,18.4995,18.4995,18.318,18.4451,425173.0
2018-11-27 09:45:00,20.33,20.49,20.24,20.47,263080.0,18.4451,18.5902,18.3634,18.5721,263080.0
2018-11-27 09:50:00,20.46,20.58,20.43,20.55,303030.0,18.563,18.6719,18.5358,18.6447,303030.0
2018-11-27 09:55:00,20.56,20.7,20.52,20.63,349009.0,18.6537,18.7808,18.6174,18.7172,349009.0
2018-11-27 10:00:00,20.63,20.68,20.55,20.55,345310.0,18.7172,18.7626,18.6447,18.6447,345310.0
2018-11-27 10:05:00,20.55,20.66,20.51,20.65,244347.0,18.6447,18.7445,18.6084,18.7354,244347.0
2018-11-27 10:10:00,20.64,20.74,20.64,20.68,324434.0,18.7263,18.817,18.7263,18.7626,324434.0
2018-11-27 10:15:00,20.69,20.69,20.61,20.65,245992.0,18.7717,18.7717,18.6991,18.7354,245992.0
2018-11-27 10:20:00,20.64,20.7,20.63,20.7,166603.0,18.7263,18.7808,18.7172,18.7808,166603.0
2018-11-27 10:25:00,20.7,20.71,20.61,20.63,147092.0,18.7808,18.7898,18.6991,18.7172,147092.0
2018-11-27 10:30:00,20.63,20.67,20.61,20.66,144264.0,18.7172,18.7535,18.6991,18.7445,144264.0
2018-11-27 10:35:00,20.65,20.66,20.56,20.61,148843.0,18.7354,18.7445,18.6537,18.6991,148843.0
2018-11-27 10:40:00,20.61,20.61,20.56,20.58,90998.0,18.6991,18.6991,18.6537,18.6719,90998.0
2018-11-27 10:45:00,20.59,20.64,20.58,20.61,105532.0,18.681,18.7263,18.6719,18.6991,105532.0
2018-11-27 10:50:00,20.61,20.69,20.6,20.68,131334.0,18.6991,18.7717,18.69,18.7626,131334.0
2018-11-27 10:55:00,20.67,20.73,20.67,20.71,169945.0,18.7535,18.808,18.7535,18.7898,169945.0
2018-11-27 11:00:00,20.71,20.83,20.68,20.79,420479.0,18.7898,18.8987,18.7626,18.8624,420479.0
2018-11-27 11:05:00,20.79,20.8,20.74,20.76,161988.0,18.8624,18.8715,18.817,18.8352,161988.0
2018-11-27 11:10:00,20.77,20.77,20.7,20.71,101253.0,18.8443,18.8443,18.7808,18.7898,101253.0
2018-11-27 11:15:00,20.72,20.77,20.7,20.75,64447.0,18.7989,18.8443,18.7808,18.8261,64447.0
2018-11-27 11:20:00,20.75,20.76,20.7,20.71,151847.0,18.8261,18.8352,18.7808,18.7898,151847.0
2018-11-27 11:25:00,20.71,20.81,20.71,20.76,141674.0,18.7898,18.8806,18.7898,18.8352,141674.0
2018-11-27 11:30:00,20.76,20.79,20.73,20.77,89730.0,18.8352,18.8624,18.808,18.8443,89730.0
2018-11-27 11:35:00,20.77,20.8,20.75,20.77,80925.0,18.8443,18.8715,18.8261,18.8443,80925.0
2018-11-27 11:40:00,20.77,20.79,20.67,20.74,130366.0,18.8443,18.8624,18.7535,18.817,130366.0
2018-11-27 11:45:00,20.73,20.77,20.68,20.76,126995.0,18.808,18.8443,18.7626,18.8352,126995.0
2018-11-27 11:50:00,20.76,20.83,20.75,20.8,162414.0,18.8352,18.8987,18.8261,18.8715,162414.0
2018-11-27 11:55:00,20.8,20.85,20.78,20.83,144163.0,18.8715,18.9168,18.8533,18.8987,144163.0
2018-11-27 12:00:00,20.84,20.87,20.77,20.77,170203.0,18.9078,18.935,18.8443,18.8443,170203.0
2018-11-27 12:05:00,20.78,20.85,20.77,20.84,91751.0,18.8533,18.9168,18.8443,18.9078,91751.0
2018-11-27 12:10:00,20.84,20.84,20.79,20.8,68833.0,18.9078,18.9078,18.8624,18.8715,68833.0
2018-11-27 12:15:00,20.8,20.83,20.75,20.79,187752.0,18.8715,18.8987,18.8261,18.8624,187752.0
2018-11-27 12:20:00,20.78,20.82,20.76,20.8,170292.0,18.8533,18.8896,18.8352,18.8715,170292.0
2018-11-27 12:25:00,20.8,20.81,20.75,20.77,129813.0,18.8715,18.8806,18.8261,18.8443,129813.0
2018-11-27 12:30:00,20.77,20.8,20.76,20.79,122857.0,18.8443,18.8715,18.8352,18.8624,122857.0
2018-11-27 12:35:00,20.8,20.85,20.79,20.85,88527.0,18.8715,18.9168,18.8624,18.9168,88527.0
2018-11-27 12:40:00,20.84,20.86,20.83,20.84,82270.0,18.9078,18.9259,18.8987,18.9078,82270.0
2018-11-27 12:45:00,20.85,20.85,20.73,20.76,159075.0,18.9168,18.9168,18.808,18.8352,159075.0
2018-11-27 12:50:00,20.76,20.77,20.74,20.77,66813.0,18.8352,18.8443,18.817,18.8443,66813.0
2018-11-27 12:55:00,20.77,20.8,20.72,20.73,72571.0,18.8443,18.8715,18.7989,18.808,72571.0
2018-11-27 13:00:00,20.73,20.76,20.7,20.71,52194.0,18.808,18.8352,18.7808,18.7898,52194.0
2018-11-27 13:05:00,20.71,20.74,20.7,20.72,73682.0,18.7898,18.817,18.7808,18.7989,73682.0
2018-11-27 13:10:00,20.72,20.74,20.69,20.72,68962.0,18.7989,18.817,18.7717,18.7989,68962.0
2018-11-27 13:15:00,20.71,20.78,20.61,20.67,314000.0,18.7898,18.8533,18.6991,18.7535,314000.0
2018-11-27 13:20:00,20.67,20.7,20.65,20.69,48850.0,18.7535,18.7808,18.7354,18.7717,48850.0
2018-11-27 13:25:00,20.69,20.72,20.67,20.7,38745.0,18.7717,18.7989,18.7535,18.7808,38745.0
2018-11-27 13:30:00,20.71,20.74,20.68,20.7,114698.0,18.7898,18.817,18.7626,18.7808,114698.0
2018-11-27 13:35:00,20.7,20.73,20.67,20.7,53345.0,18.7808,18.808,18.7535,18.7808,53345.0
2018-11-27 13:40:00,20.7,20.73,20.67,20.71,53080.0,18.7808,18.808,18.7535,18.7898,53080.0
2018-11-27 13:45:00,20.71,20.73,20.68,20.71,41195.0,18.7898,18.808,18.7626,18.7898,41195.0
2018-11-27 13:50:00,20.71,20.75,20.7,20.74,132813.0,18.7898,18.8261,18.7808,18.817,132813.0
2018-11-27 13:55:00,20.73,20.8,20.72,20.79,122289.0,18.808,18.8715,18.7989,18.8624,122289.0
2018-11-27 14:00:00,20.8,20.92,20.8,20.9,310614.0,18.8715,18.9804,18.8715,18.9622,310614.0
2018-11-27 14:05:00,20.91,20.95,20.89,20.89,189330.0,18.9713,19.0076,18.9531,18.9531,189330.0
2018-11-27 14:10:00,20.89,20.93,20.87,20.91,97902.0,18.9531,18.9894,18.935,18.9713,97902.0
2018-11-27 14:15:00,20.92,20.95,20.91,20.93,91814.0,18.9804,19.0076,18.9713,18.9894,91814.0
2018-11-27 14:20:00,20.94,20.97,20.89,20.96,174426.0,18.9985,19.0257,18.9531,19.0166,174426.0
2018-11-27 14:25:00,20.97,21.0,20.94,20.99,399207.0,19.0257,19.0529,18.9985,19.0439,399207.0
2018-11-27 14:30:00,20.99,21.0,20.98,20.99,94887.0,19.0439,19.0529,19.0348,19.0439,94887.0
2018-11-27 14:35:00,20.99,21.03,20.92,20.94,358448.0,19.0439,19.0802,18.9804,18.9985,358448.0
2018-11-27 14:40:00,20.93,20.96,20.9,20.91,83499.0,18.9894,19.0166,18.9622,18.9713,83499.0
2018-11-27 14:45:00,20.92,20.96,20.91,20.95,70534.0,18.9804,19.0166,18.9713,19.0076,70534.0
2018-11-27 14:50:00,20.95,20.95,20.85,20.91,193850.0,19.0076,19.0076,18.9168,18.9713,193850.0
2018-11-27 14:55:00,20.91,20.91,20.87,20.88,73798.0,18.9713,18.9713,18.935,18.9441,73798.0
2018-11-27 15:00:00,20.87,20.88,20.84,20.87,60280.0,18.935,18.9441,18.9078,18.935,60280.0
2018-11-27 15:05:00,20.87,20.88,20.84,20.86,78304.0,18.935,18.9441,18.9078,18.9259,78304.0
2018-11-27 15:10:00,20.86,20.88,20.84,20.85,43000.0,18.9259,18.9441,18.9078,18.9168,43000.0
2018-11-27 15:15:00,20.85,20.85,20.78,20.78,131186.0,18.9168,18.9168,18.8533,18.8533,131186.0
2018-11-27 15:20:00,20.79,20.8,20.76,20.79,101588.0,18.8624,18.8715,18.8352,18.8624,101588.0
2018-11-27 15:25:00,20.79,20.82,20.78,20.79,93518.0,18.8624,18.8896,18.8533,18.8624,93518.0
2018-11-27 15:30:00,20.8,20.81,20.76,20.76,98178.0,18.8715,18.8806,18.8352,18.8352,98178.0
2018-11-27 15:35:00,20.76,20.81,20.75,20.8,132846.0,18.8352,18.8806,18.8261,18.8715,132846.0
2018-11-27 15:40:00,20.8,20.86,20.8,20.84,124975.0,18.8715,18.9259,18.8715,18.9078,124975.0
2018-11-27 15:45:00,20.83,20.86,20.82,20.85,145324.0,18.8987,18.9259,18.8896,18.9168,145324.0
2018-11-27 15:50:00,20.84,20.85,20.82,20.83,148017.0,18.9078,18.9168,18.8896,18.8987,148017.0
2018-11-27 15:55:00,20.82,20.85,20.81,20.84,452810.0,18.8896,18.9168,18.8806,18.9078,452810.0
2018-11-28 09:30:00,21.32,21.36,21.05,21.21,860847.0,19.3433,19.3796,19.0983,19.2435,860847.0
2018-11-28 09:35:00,21.21,21.41,21.2,21.36,549753.0,19.2435,19.4249,19.2344,19.3796,549753.0
2018-11-28 09:40:00,21.37,21.4,21.25,21.26,302377.0,19.3886,19.4158,19.2798,19.2888,302377.0
2018-11-28 09:45:00,21.25,21.34,21.16,21.31,413074.0,19.2798,19.3614,19.1981,19.3342,413074.0
2018-11-28 09:50:00,21.3,21.32,21.16,21.17,168330.0,19.3251,19.3433,19.1981,19.2072,168330.0
2018-11-28 09:55:00,21.16,21.25,21.14,21.21,192795.0,19.1981,19.2798,19.18,19.2435,192795.0
2018-11-28 10:00:00,21.21,21.24,21.17,21.24,204174.0,19.2435,19.2707,19.2072,19.2707,204174.0
2018-11-28 10:05:00,21.24,21.24,21.12,21.13,135315.0,19.2707,19.2707,19.1618,19.1709,135315.0
2018-11-28 10:10:00,21.13,21.18,21.08,21.09,297270.0,19.1709,19.2162,19.1255,19.1346,297270.0
2018-11-28 10:15:00,21.09,21.17,21.07,21.13,249650.0,19.1346,19.2072,19.1164,19.1709,249650.0
2018-11-28 10:20:00,21.14,21.14,20.96,21.01,326317.0,19.18,19.18,19.0166,19.062,326317.0
2018-11-28 10:25:00,21.0,21.01,20.86,20.88,262837.0,19.0529,19.062,18.9259,18.9441,262837.0
2018-11-28 10:30:00,20.88,20.92,20.83,20.9,176804.0,18.9441,18.9804,18.8987,18.9622,176804.0
2018-11-28 10:35:00,20.91,20.92,20.72,20.73,477296.0,18.9713,18.9804,18.7989,18.808,477296.0
2018-11-28 10:40:00,20.73,20.74,20.61,20.65,199422.0,18.808,18.817,18.6991,18.7354,199422.0
2018-11-28 10:45:00,20.66,20.8,20.64,20.79,241964.0,18.7445,18.8715,18.7263,18.8624,241964.0
2018-11-28 10:50:00,20.79,20.79,20.74,20.77,126292.0,18.8624,18.8624,18.817,18.8443,126292.0
2018-11-28 10:55:00,20.76,20.8,20.73,20.77,128326.0,18.8352,18.8715,18.808,18.8443,128326.0
2018-11-28 11:00:00,20.76,20.78,20.69,20.71,169223.0,18.8352,18.8533,18.7717,18.7898,169223.0
2018-11-28 11:05:00,20.71,20.74,20.64,20.71,233372.0,18.7898,18.817,18.7263,18.7898,233372.0
2018-11-28 11:10:00,20.71,20.84,20.7,20.82,180070.0,18.7898,18.9078,18.7808,18.8896,180070.0
2018-11-28 11:15:00,20.81,20.82,20.75,20.79,142964.0,18.8806,18.8896,18.8261,18.8624,142964.0
2018-11-28 11:20:00,20.79,20.79,20.7,20.7,104932.0,18.8624,18.8624,18.7808,18.7808,104932.0
2018-11-28 11:25:00,20.7,20.81,20.7,20.79,79546.0,18.7808,18.8806,18.7808,18.8624,79546.0
2018-11-28 11:30:00,20.79,20.83,20.76,20.82,79113.0,18.8624,18.8987,18.8352,18.8896,79113.0
2018-11-28 11:35:00,20.81,20.87,20.78,20.86,134804.0,18.8806,18.935,18.8533,18.9259,134804.0
2018-11-28 11:40:00,20.87,20.9,20.83,20.9,111729.0,18.935,18.9622,18.8987,18.9622,111729.0
2018-11-28 11:45:00,20.9,20.91,20.82,20.85,94847.0,18.9622,18.9713,18.8896,18.9168,94847.0
2018-11-28 11:50:00,20.86,20.87,20.79,20.82,118022.0,18.9259,18.935,18.8624,18.8896,118022.0
2018-11-28 11:55:00,20.83,20.89,20.83,20.87,69392.0,18.8987,18.9531,18.8987,18.935,69392.0
2018-11-28 12:00:00,20.88,21.05,20.88,21.04,400619.0,18.9441,19.0983,18.9441,19.0892,400619.0
2018-11-28 12:05:00,21.04,21.15,21.0,21.14,303634.0,19.0892,19.189,19.0529,19.18,303634.0
2018-11-28 12:10:00,21.14,21.15,21.03,21.09,189230.0,19.18,19.189,19.0802,19.1346,189230.0
2018-11-28 12:15:00,21.09,21.13,21.0,21.01,147398.0,19.1346,19.1709,19.0529,19.062,147398.0
2018-11-28 12:20:00,21.02,21.08,20.95,20.97,131067.0,19.0711,19.1255,19.0076,19.0257,131067.0
2018-11-28 12:25:00,20.96,21.08,20.93,21.06,144081.0,19.0166,19.1255,18.9894,19.1074,144081.0
2018-11-28 12:30:00,21.07,21.1,21.01,21.03,124437.0,19.1164,19.1437,19.062,19.0802,124437.0
2018-11-28 12:35:00,21.02,21.05,21.0,21.05,138703.0,19.0711,19.0983,19.0529,19.0983,138703.0
2018-11-28 12:40:00,21.05,21.05,20.98,20.99,84483.0,19.0983,19.0983,19.0348,19.0439,84483.0
2018-11-28 12:45:00,21.0,21.06,21.0,21.02,108552.0,19.0529,19.1074,19.0529,19.0711,108552.0
2018-11-28 12:50:00,21.01,21.07,21.0,21.04,130443.0,19.062,19.1164,19.0529,19.0892,130443.0
2018-11-28 12:55:00,21.03,21.03,20.94,20.99,120126.0,19.0802,19.0802,18.9985,19.0439,120126.0
2018-11-28 13:00:00,20.99,21.0,20.91,20.91,118485.0,19.0439,19.0529,18.9713,18.9713,118485.0
2018-11-28 13:05:00,20.9,20.96,20.89,20.93,72176.0,18.9622,19.0166,18.9531,18.9894,72176.0
2018-11-28 13:10:00,20.94,20.99,20.93,20.98,66304.0,18.9985,19.0439,18.9894,19.0348,66304.0
2018-11-28 13:15:00,20.98,21.04,20.97,21.0,72110.0,19.0348,19.0892,19.0257,19.0529,72110.0
2018-11-28 13:20:00,21.0,21.01,20.96,20.97,53442.0,19.0529,19.062,19.0166,19.0257,53442.0
2018-11-28 13:25:00,20.97,21.01,20.94,20.98,55059.0,19.0257,19.062,18.9985,19.0348,55059.0
2018-11-28 13:30:00,20.98,21.0,20.96,20.96,54262.0,19.0348,19.0529,19.0166,19.0166,54262.0
2018-11-28 13:35:00,20.96,21.03,20.96,21.01,84988.0,19.0166,19.0802,19.0166,19.062,84988.0
2018-11-28 13:40:00,21.02,21.08,21.0,21.05,101582.0,19.0711,19.1255,19.0529,19.0983,101582.0
2018-11-28 13:45:00,21.05,21.08,21.03,21.03,71363.0,19.0983,19.1255,19.0802,19.0802,71363.0
2018-11-28 13:50:00,21.03,21.04,20.99,21.0,129744.0,19.0802,19.0892,19.0439,19.0529,129744.0
2018-11-28 13:55:00,20.99,21.05,20.99,21.05,83067.0,19.0439,19.0983,19.0439,19.0983,83067.0
2018-11-28 14:00:00,21.05,21.07,21.04,21.06,100312.0,19.0983,19.1164,19.0892,19.1074,100312.0
2018-11-28 14:05:00,21.05,21.07,21.04,21.05,83481.0,19.0983,19.1164,19.0892,19.0983,83481.0
2018-11-28 14:10:00,21.05,21.07,21.04,21.07,85082.0,19.0983,19.1164,19.0892,19.1164,85082.0
2018-11-28 14:15:00,21.07,21.09,21.04,21.09,144236.0,19.1164,19.1346,19.0892,19.1346,144236.0
2018-11-28 14:20:00,21.08,21.1,21.06,21.08,115578.0,19.1255,19.1437,19.1074,19.1255,115578.0
2018-11-28 14:25:00,21.08,21.09,21.06,21.07,124619.0,19.1255,19.1346,19.1074,19.1164,124619.0
2018-11-28 14:30:00,21.07,21.07,21.02,21.06,124143.0,19.1164,19.1164,19.0711,19.1074,124143.0
2018-11-28 14:35:00,21.06,21.07,21.04,21.05,180679.0,19.1074,19.1164,19.0892,19.0983,180679.0
2018-11-28 14:40:00,21.05,21.1,21.04,21.07,119657.0,19.0983,19.1437,19.0892,19.1164,119657.0
2018-11-28 14:45:00,21.07,21.09,21.04,21.09,115657.0,19.1164,19.1346,19.0892,19.1346,115657.0
2018-11-28 14:50:00,21.09,21.16,21.09,21.14,132859.0,19.1346,19.1981,19.1346,19.18,132859.0
2018-11-28 14:55:00,21.14,21.16,21.12,21.13,83060.0,19.18,19.1981,19.1618,19.1709,83060.0
2018-11-28 15:00:00,21.13,21.13,21.11,21.12,54022.0,19.1709,19.1709,19.1527,19.1618,54022.0
2018-11-28 15:05:00,21.12,21.13,21.1,21.1,177373.0,19.1618,19.1709,19.1437,19.1437,177373.0
2018-11-28 15:10:00,21.11,21.15,21.1,21.14,116887.0,19.1527,19.189,19.1437,19.18,116887.0
2018-11-28 15:15:00,21.14,21.14,21.09,21.13,121771.0,19.18,19.18,19.1346,19.1709,121771.0
2018-11-28 15:20:00,21.13,21.16,21.12,21.13,82003.0,19.1709,19.1981,19.1618,19.1709,82003.0
2018-11-28 15:25:00,21.14,21.18,21.13,21.17,139738.0,19.18,19.2162,19.1709,19.2072,139738.0
2018-11-28 15:30:00,21.17,21.19,21.16,21.18,148309.0,19.2072,19.2253,19.1981,19.2162,148309.0
2018-11-28 15:35:00,21.18,21.22,21.17,21.19,125871.0,19.2162,19.2525,19.2072,19.2253,125871.0
2018-11-28 15:40:00,21.19,21.23,21.18,21.2,143782.0,19.2253,19.2616,19.2162,19.2344,143782.0
2018-11-28 15:45:00,21.19,21.25,21.19,21.25,205477.0,19.2253,19.2798,19.2253,19.2798,205477.0
2018-11-28 15:50:00,21.25,21.28,21.24,21.27,368542.0,19.2798,19.307,19.2707,19.2979,368542.0
2018-11-28 15:55:00,21.27,21.38,21.26,21.38,996593.0,19.2979,19.3977,19.2888,19.3977,996593.0
2018-11-29 09:30:00,21.05,21.15,20.95,20.96,477889.0,19.0983,19.189,19.0076,19.0166,477889.0
2018-11-29 09:35:00,20.96,20.98,20.77,20.88,368400.0,19.0166,19.0348,18.8443,18.9441,368400.0
2018-11-29 09:40:00,20.88,20.93,20.76,20.92,262108.0,18.9441,18.9894,18.8352,18.9804,262108.0
2018-11-29 09:45:00,20.93,20.95,20.8,20.87,304295.0,18.9894,19.0076,18.8715,18.935,304295.0
2018-11-29 09:50:00,20.87,20.89,20.73,20.86,266561.0,18.935,18.9531,18.808,18.9259,266561.0
2018-11-29 09:55:00,20.85,20.85,20.75,20.77,209643.0,18.9168,18.9168,18.8261,18.8443,209643.0
2018-11-29 10:00:00,20.76,20.83,20.66,20.73,385472.0,18.8352,18.8987,18.7445,18.808,385472.0
2018-11-29 10:05:00,20.73,20.76,20.63,20.7,236736.0,18.808,18.8352,18.7172,18.7808,236736.0
2018-11-29 10:10:00,20.71,20.79,20.68,20.78,157734.0,18.7898,18.8624,18.7626,18.8533,157734.0
2018-11-29 10:15:00,20.77,20.79,20.63,20.64,195603.0,18.8443,18.8624,18.7172,18.7263,195603.0
2018-11-29 10:20:00,20.63,20.66,20.59,20.61,315403.0,18.7172,18.7445,18.681,18.6991,315403.0
2018-11-29 10:25:00,20.61,20.64,20.38,20.45,552974.0,18.6991,18.7263,18.4904,18.5539,552974.0
2018-11-29 10:30:00,20.45,20.66,20.41,20.53,615937.0,18.5539,18.7445,18.5176,18.6265,615937.0
2018-11-29 10:35:00,20.52,20.65,20.5,20.59,137940.0,18.6174,18.7354,18.5993,18.681,137940.0
2018-11-29 10:40:00,20.59,20.65,20.54,20.6,159218.0,18.681,18.7354,18.6356,18.69,159218.0
2018-11-29 10:45:00,20.6,20.6,20.44,20.46,207851.0,18.69,18.69,18.5449,18.563,207851.0
2018-11-29 10:50:00,20.45,20.51,20.42,20.48,136052.0,18.5539,18.6084,18.5267,18.5811,136052.0
2018-11-29 10:55:00,20.49,20.54,20.46,20.46,126662.0,18.5902,18.6356,18.563,18.563,126662.0
2018-11-29 11:00:00,20.46,20.49,20.42,20.48,254467.0,18.563,18.5902,18.5267,18.5811,254467.0
2018-11-29 11:05:00,20.48,20.56,20.47,20.56,168953.0,18.5811,18.6537,18.5721,18.6537,168953.0
2018-11-29 11:10:00,20.56,20.61,20.51,20.61,231921.0,18.6537,18.6991,18.6084,18.6991,231921.0
2018-11-29 11:15:00,20.62,20.63,20.57,20.59,187131.0,18.7082,18.7172,18.6628,18.681,187131.0
2018-11-29 11:20:00,20.59,20.71,20.58,20.68,322982.0,18.681,18.7898,18.6719,18.7626,322982.0
2018-11-29 11:25:00,20.68,20.75,20.65,20.74,121672.0,18.7626,18.8261,18.7354,18.817,121672.0
2018-11-29 11:30:00,20.74,20.78,20.68,20.77,141891.0,18.817,18.8533,18.7626,18.8443,141891.0
2018-11-29 11:35:00,20.76,20.82,20.74,20.79,134321.0,18.8352,18.8896,18.817,18.8624,134321.0
2018-11-29 11:40:00,20.79,20.8,20.7,20.73,124349.0,18.8624,18.8715,18.7808,18.808,124349.0
2018-11-29 11:45:00,20.73,20.76,20.71,20.72,69567.0,18.808,18.8352,18.7898,18.7989,69567.0
2018-11-29 11:50:00,20.71,20.75,20.7,20.74,131854.0,18.7898,18.8261,18.7808,18.817,131854.0
2018-11-29 11:55:00,20.74,20.74,20.67,20.67,126281.0,18.817,18.817,18.7535,18.7535,126281.0
2018-11-29 12:00:00,20.67,20.68,20.63,20.66,69666.0,18.7535,18.7626,18.7172,18.7445,69666.0
2018-11-29 12:05:00,20.66,20.68,20.61,20.65,80710.0,18.7445,18.7626,18.6991,18.7354,80710.0
2018-11-29 12:10:00,20.64,20.65,20.57,20.6,102765.0,18.7263,18.7354,18.6628,18.69,102765.0
2018-11-29 12:15:00,20.59,20.66,20.57,20.64,123782.0,18.681,18.7445,18.6628,18.7263,123782.0
2018-11-29 12:20:00,20.65,20.69,20.63,20.68,64388.0,18.7354,18.7717,18.7172,18.7626,64388.0
2018-11-29 12:25:00,20.69,20.75,20.66,20.75,131479.0,18.7717,18.8261,18.7445,18.8261,131479.0
2018-11-29 12:30:00,20.75,20.88,20.75,20.8,180348.0,18.8261,18.9441,18.8261,18.8715,180348.0
2018-11-29 12:35:00,20.8,20.91,20.8,20.91,143825.0,18.8715,18.9713,18.8715,18.9713,143825.0
2018-11-29 12:40:00,20.91,20.96,20.9,20.95,105790.0,18.9713,19.0166,18.9622,19.0076,105790.0
2018-11-29 12:45:00,20.94,20.96,20.93,20.95,77230.0,18.9985,19.0166,18.9894,19.0076,77230.0
2018-11-29 12:50:00,20.95,20.98,20.93,20.97,96468.0,19.0076,19.0348,18.9894,19.0257,96468.0
2018-11-29 12:55:00,20.97,21.03,20.96,21.01,196953.0,19.0257,19.0802,19.0166,19.062,196953.0
2018-11-29 13:00:00,21.01,21.06,20.99,21.05,123500.0,19.062,19.1074,19.0439,19.0983,123500.0
2018-11-29 13:05:00,21.06,21.06,20.94,20.99,112036.0,19.1074,19.1074,18.9985,19.0439,112036.0
2018-11-29 13:10:00,20.98,21.01,20.97,21.0,50019.0,19.0348,19.062,19.0257,19.0529,50019.0
2018-11-29 13:15:00,20.99,21.02,20.96,20.98,53012.0,19.0439,19.0711,19.0166,19.0348,53012.0
2018-11-29 13:20:00,20.98,21.04,20.97,21.01,57615.0,19.0348,19.0892,19.0257,19.062,57615.0
2018-11-29 13:25:00,21.01,21.02,20.97,21.01,43243.0,19.062,19.0711,19.0257,19.062,43243.0
2018-11-29 13:30:00,21.02,21.02,20.98,20.99,54995.0,19.0711,19.0711,19.0348,19.0439,54995.0
2018-11-29 13:35:00,20.99,20.99,20.94,20.95,72649.0,19.0439,19.0439,18.9985,19.0076,72649.0
2018-11-29 13:40:00,20.95,20.97,20.91,20.95,99290.0,19.0076,19.0257,18.9713,19.0076,99290.0
2018-11-29 13:45:00,20.94,21.02,20.94,21.02,58744.0,18.9985,19.0711,18.9985,19.0711,58744.0
2018-11-29 13:50:00,21.02,21.03,20.96,20.99,50800.0,19.0711,19.0802,19.0166,19.0439,50800.0
2018-11-29 13:55:00,20.98,21.0,20.96,20.97,24258.0,19.0348,19.0529,19.0166,19.0257,24258.0
2018-11-29 14:00:00,20.97,21.03,20.94,21.02,83878.0,19.0257,19.0802,18.9985,19.0711,83878.0
2018-11-29 14:05:00,21.02,21.05,20.98,21.01,49030.0,19.0711,19.0983,19.0348,19.062,49030.0
2018-11-29 14:10:00,21.0,21.04,20.98,21.02,116041.0,19.0529,19.0892,19.0348,19.0711,116041.0
2018-11-29 14:15:00,21.02,21.03,20.98,21.01,71590.0,19.0711,19.0802,19.0348,19.062,71590.0
2018-11-29 14:20:00,21.01,21.03,20.97,21.02,77450.0,19.062,19.0802,19.0257,19.0711,77450.0
2018-11-29 14:25:00,21.01,21.04,21.0,21.03,68841.0,19.062,19.0892,19.0529,19.0802,68841.0
2018-11-29 14:30:00,21.02,21.06,21.01,21.03,99384.0,19.0711,19.1074,19.062,19.0802,99384.0
2018-11-29 14:35:00,21.03,21.03,20.97,20.98,70085.0,19.0802,19.0802,19.0257,19.0348,70085.0
2018-11-29 14:40:00,20.98,21.03,20.97,21.02,72622.0,19.0348,19.0802,19.0257,19.0711,72622.0
2018-11-29 14:45:00,21.02,21.03,21.0,21.02,55428.0,19.0711,19.0802,19.0529,19.0711,55428.0
2018-11-29 14:50:00,21.01,21.07,21.01,21.05,81842.0,19.062,19.1164,19.062,19.0983,81842.0
2018-11-29 14:55:00,21.05,21.07,21.0,21.01,92548.0,19.0983,19.1164,19.0529,19.062,92548.0
2018-11-29 15:00:00,21.02,21.04,21.0,21.02,57834.0,19.0711,19.0892,19.0529,19.0711,57834.0
2018-11-29 15:05:00,21.02,21.02,20.98,21.0,50994.0,19.0711,19.0711,19.0348,19.0529,50994.0
2018-11-29 15:10:00,21.0,21.0,20.94,20.96,89934.0,19.0529,19.0529,18.9985,19.0166,89934.0
2018-11-29 15:15:00,20.96,20.99,20.92,20.98,58613.0,19.0166,19.0439,18.9804,19.0348,58613.0
2018-11-29 15:20:00,20.97,21.0,20.96,20.97,78776.0,19.0257,19.0529,19.0166,19.0257,78776.0
2018-11-29 15:25:00,20.97,20.98,20.94,20.96,68315.0,19.0257,19.0348,18.9985,19.0166,68315.0
2018-11-29 15:30:00,20.95,20.96,20.93,20.95,53638.0,19.0076,19.0166,18.9894,19.0076,53638.0
2018-11-29 15:35:00,20.95,20.95,20.92,20.94,102783.0,19.0076,19.0076,18.9804,18.9985,102783.0
2018-11-29 15:40:00,20.94,20.98,20.93,20.98,93297.0,18.9985,19.0348,18.9894,19.0348,93297.0
2018-11-29 15:45:00,20.97,20.98,20.91,20.92,154992.0,19.0257,19.0348,18.9713,18.9804,154992.0
2018-11-29 15:50:00,20.92,20.94,20.91,20.93,228493.0,18.9804,18.9985,18.9713,18.9894,228493.0
2018-11-29 15:55:00,20.93,20.99,20.92,20.96,665485.0,18.9894,19.0439,18.9804,19.0166,665485.0
2018-11-30 09:30:00,21.0,21.03,20.6,20.61,439895.0,19.0529,19.0802,18.69,18.6991,439895.0
2018-11-30 09:35:00,20.6,20.75,20.56,20.7,204635.0,18.69,18.8261,18.6537,18.7808,204635.0
2018-11-30 09:40:00,20.71,20.75,20.59,20.72,122692.0,18.7898,18.8261,18.681,18.7989,122692.0
2018-11-30 09:45:00,20.73,20.82,20.71,20.78,151096.0,18.808,18.8896,18.7898,18.8533,151096.0
2018-11-30 09:50:00,20.78,20.8,20.7,20.79,112796.0,18.8533,18.8715,18.7808,18.8624,112796.0
2018-11-30 09:55:00,20.78,20.84,20.72,20.78,147052.0,18.8533,18.9078,18.7989,18.8533,147052.0
2018-11-30 10:00:00,20.78,20.88,20.76,20.86,109230.0,18.8533,18.9441,18.8352,18.9259,109230.0
2018-11-30 10:05:00,20.85,20.95,20.84,20.94,97541.0,18.9168,19.0076,18.9078,18.9985,97541.0
2018-11-30 10:10:00,20.95,20.95,20.91,20.94,115980.0,19.0076,19.0076,18.9713,18.9985,115980.0
2018-11-30 10:15:00,20.93,20.94,20.88,20.92,75769.0,18.9894,18.9985,18.9441,18.9804,75769.0
2018-11-30 10:20:00,20.91,21.0,20.91,21.0,103044.0,18.9713,19.0529,18.9713,19.0529,103044.0
2018-11-30 10:25:00,20.99,21.03,20.92,20.96,129385.0,19.0439,19.0802,18.9804,19.0166,129385.0
2018-11-30 10:30:00,20.96,21.03,20.95,21.01,131942.0,19.0166,19.0802,19.0076,19.062,131942.0
2018-11-30 10:35:00,21.01,21.03,20.97,20.97,125755.0,19.062,19.0802,19.0257,19.0257,125755.0
2018-11-30 10:40:00,20.97,21.02,20.96,21.01,84054.0,19.0257,19.0711,19.0166,19.062,84054.0
2018-11-30 10:45:00,21.01,21.01,20.93,20.96,59660.0,19.062,19.062,18.9894,19.0166,59660.0
2018-11-30 10:50:00,20.97,21.04,20.97,21.04,103834.0,19.0257,19.0892,19.0257,19.0892,103834.0
2018-11-30 10:55:00,21.03,21.05,20.99,21.02,133486.0,19.0802,19.0983,19.0439,19.0711,133486.0
2018-11-30 11:00:00,21.02,21.04,20.99,21.03,192836.0,19.0711,19.0892,19.0439,19.0802,192836.0
2018-11-30 11:05:00,21.03,21.09,21.02,21.07,114135.0,19.0802,19.1346,19.0711,19.1164,114135.0
2018-11-30 11:10:00,21.06,21.07,21.01,21.04,175557.0,19.1074,19.1164,19.062,19.0892,175557.0
2018-11-30 11:15:00,21.04,21.09,21.0,21.09,191691.0,19.0892,19.1346,19.0529,19.1346,191691.0
2018-11-30 11:20:00,21.09,21.09,21.03,21.04,143741.0,19.1346,19.1346,19.0802,19.0892,143741.0
2018-11-30 11:25:00,21.04,21.04,20.94,20.98,99666.0,19.0892,19.0892,18.9985,19.0348,99666.0
2018-11-30 11:30:00,20.97,21.01,20.93,20.95,115293.0,19.0257,19.062,18.9894,19.0076,115293.0
2018-11-30 11:35:00,20.95,21.03,20.93,21.0,143900.0,19.0076,19.0802,18.9894,19.0529,143900.0
2018-11-30 11:40:00,21.01,21.12,21.0,21.1,187495.0,19.062,19.1618,19.0529,19.1437,187495.0
2018-11-30 11:45:00,21.1,21.15,21.1,21.14,124026.0,19.1437,19.189,19.1437,19.18,124026.0
2018-11-30 11:50:00,21.14,21.15,21.08,21.1,95418.0,19.18,19.189,19.1255,19.1437,95418.0
2018-11-30 11:55:00,21.09,21.12,21.07,21.1,60832.0,19.1346,19.1618,19.1164,19.1437,60832.0
2018-11-30 12:00:00,21.09,21.1,21.06,21.07,52502.0,19.1346,19.1437,19.1074,19.1164,52502.0
2018-11-30 12:05:00,21.07,21.1,21.05,21.1,59621.0,19.1164,19.1437,19.0983,19.1437,59621.0
2018-11-30 12:10:00,21.1,21.1,21.06,21.06,35928.0,19.1437,19.1437,19.1074,19.1074,35928.0
2018-11-30 12:15:00,21.07,21.16,21.06,21.15,119681.0,19.1164,19.1981,19.1074,19.189,119681.0
2018-11-30 12:20:00,21.15,21.2,21.14,21.19,75487.0,19.189,19.2344,19.18,19.2253,75487.0
2018-11-30 12:25:00,21.18,21.19,21.13,21.14,78805.0,19.2162,19.2253,19.1709,19.18,78805.0
2018-11-30 12:30:00,21.13,21.15,21.11,21.13,68214.0,19.1709,19.189,19.1527,19.1709,68214.0
2018-11-30 12:35:00,21.13,21.14,21.11,21.13,50645.0,19.1709,19.18,19.1527,19.1709,50645.0
2018-11-30 12:40:00,21.12,21.13,21.08,21.1,54512.0,19.1618,19.1709,19.1255,19.1437,54512.0
2018-11-30 12:45:00,21.09,21.14,21.09,21.12,42354.0,19.1346,19.18,19.1346,19.1618,42354.0
2018-11-30 12:50:00,21.12,21.15,21.11,21.14,41507.0,19.1618,19.189,19.1527,19.18,41507.0
2018-11-30 12:55:00,21.14,21.15,21.13,21.14,39644.0,19.18,19.189,19.1709,19.18,39644.0
2018-11-30 13:00:00,21.13,21.15,21.11,21.13,35336.0,19.1709,19.189,19.1527,19.1709,35336.0
2018-11-30 13:05:00,21.13,21.16,21.11,21.14,97668.0,19.1709,19.1981,19.1527,19.18,97668.0
2018-11-30 13:10:00,21.14,21.16,21.12,21.15,93925.0,19.18,19.1981,19.1618,19.189,93925.0
2018-11-30 13:15:00,21.16,21.16,21.13,21.16,45065.0,19.1981,19.1981,19.1709,19.1981,45065.0
2018-11-30 13:20:00,21.17,21.2,21.16,21.19,43111.0,19.2072,19.2344,19.1981,19.2253,43111.0
2018-11-30 13:25:00,21.19,21.2,21.15,21.17,26321.0,19.2253,19.2344,19.189,19.2072,26321.0
2018-11-30 13:30:00,21.17,21.21,21.09,21.19,255671.0,19.2072,19.2435,19.1346,19.2253,255671.0
2018-11-30 13:35:00,21.18,21.26,21.18,21.23,101460.0,19.2162,19.2888,19.2162,19.2616,101460.0
2018-11-30 13:40:00,21.23,21.23,21.17,21.17,29420.0,19.2616,19.2616,19.2072,19.2072,29420.0
2018-11-30 13:45:00,21.18,21.2,21.17,21.2,60365.0,19.2162,19.2344,19.2072,19.2344,60365.0
2018-11-30 13:50:00,21.2,21.22,21.17,21.18,33046.0,19.2344,19.2525,19.2072,19.2162,33046.0
2018-11-30 13:55:00,21.17,21.21,21.15,21.17,97256.0,19.2072,19.2435,19.189,19.2072,97256.0
2018-11-30 14:00:00,21.17,21.19,21.07,21.1,103825.0,19.2072,19.2253,19.1164,19.1437,103825.0
2018-11-30 14:05:00,21.09,21.13,21.08,21.12,60548.0,19.1346,19.1709,19.1255,19.1618,60548.0
2018-11-30 14:10:00,21.12,21.17,21.11,21.14,72229.0,19.1618,19.2072,19.1527,19.18,72229.0
2018-11-30 14:15:00,21.14,21.17,21.13,21.14,49180.0,19.18,19.2072,19.1709,19.18,49180.0
2018-11-30 14:20:00,21.15,21.18,21.15,21.18,73291.0,19.189,19.2162,19.189,19.2162,73291.0
2018-11-30 14:25:00,21.18,21.2,21.17,21.2,51017.0,19.2162,19.2344,19.2072,19.2344,51017.0
2018-11-30 14:30:00,21.2,21.21,21.19,21.21,43967.0,19.2344,19.2435,19.2253,19.2435,43967.0
2018-11-30 14:35:00,21.21,21.24,21.2,21.22,141298.0,19.2435,19.2707,19.2344,19.2525,141298.0
2018-11-30 14:40:00,21.22,21.22,21.19,21.2,80653.0,19.2525,19.2525,19.2253,19.2344,80653.0
2018-11-30 14:45:00,21.2,21.21,21.14,21.15,77090.0,19.2344,19.2435,19.18,19.189,77090.0
2018-11-30 14:50:00,21.14,21.15,21.1,21.11,106195.0,19.18,19.189,19.1437,19.1527,106195.0
2018-11-30 14:55:00,21.11,21.16,21.1,21.12,82493.0,19.1527,19.1981,19.1437,19.1618,82493.0
2018-11-30 15:00:00,21.12,21.15,21.12,21.13,40501.0,19.1618,19.189,19.1618,19.1709,40501.0
2018-11-30 15:05:00,21.13,21.18,21.13,21.18,54184.0,19.1709,19.2162,19.1709,19.2162,54184.0
2018-11-30 15:10:00,21.18,21.21,21.16,21.21,66026.0,19.2162,19.2435,19.1981,19.2435,66026.0
2018-11-30 15:15:00,21.21,21.23,21.2,21.21,57315.0,19.2435,19.2616,19.2344,19.2435,57315.0
2018-11-30 15:20:00,21.21,21.24,21.21,21.23,76898.0,19.2435,19.2707,19.2435,19.2616,76898.0
2018-11-30 15:25:00,21.23,21.24,21.22,21.23,77452.0,19.2616,19.2707,19.2525,19.2616,77452.0
2018-11-30 15:30:00,21.22,21.25,21.2,21.2,136745.0,19.2525,19.2798,19.2344,19.2344,136745.0
2018-11-30 15:35:00,21.2,21.21,21.15,21.17,262918.0,19.2344,19.2435,19.189,19.2072,262918.0
2018-11-30 15:40:00,21.17,21.2,21.16,21.18,128467.0,19.2072,19.2344,19.1981,19.2162,128467.0
2018-11-30 15:45:00,21.17,21.21,21.16,21.2,257562.0,19.2072,19.2435,19.1981,19.2344,257562.0
2018-11-30 15:50:00,21.19,21.22,21.17,21.19,242019.0,19.2253,19.2525,19.2072,19.2253,242019.0
2018-11-30 15:55:00,21.18,21.24,21.16,21.23,837141.0,19.2162,19.2707,19.1981,19.2616,837141.0
2018-12-03 09:30:00,22.36,22.49,22.05,22.14,1570387.0,20.2868,20.4048,20.0056,20.0872,1570387.0
2018-12-03 09:35:00,22.15,22.24,22.03,22.12,848791.0,20.0963,20.178,19.9874,20.0691,848791.0
2018-12-03 09:40:00,22.12,22.33,22.1,22.27,779177.0,20.0691,20.2596,20.0509,20.2052,779177.0
2018-12-03 09:45:00,22.28,22.29,22.18,22.24,613688.0,20.2143,20.2233,20.1235,20.178,613688.0
2018-12-03 09:50:00,22.23,22.25,22.04,22.12,538356.0,20.1689,20.187,19.9965,20.0691,538356.0
2018-12-03 09:55:00,22.12,22.12,21.97,22.08,567374.0,20.0691,20.0691,19.933,20.0328,567374.0
2018-12-03 10:00:00,22.09,22.33,22.02,22.3,472666.0,20.0419,20.2596,19.9784,20.2324,472666.0
2018-12-03 10:05:00,22.3,22.41,22.3,22.37,503036.0,20.2324,20.3322,20.2324,20.2959,503036.0
2018-12-03 10:10:00,22.37,22.39,22.18,22.19,346585.0,20.2959,20.3141,20.1235,20.1326,346585.0
2018-12-03 10:15:00,22.19,22.32,22.17,22.29,352716.0,20.1326,20.2505,20.1145,20.2233,352716.0
2018-12-03 10:20:00,22.29,22.46,22.28,22.46,371633.0,20.2233,20.3776,20.2143,20.3776,371633.0
2018-12-03 10:25:00,22.45,22.48,22.41,22.42,372732.0,20.3685,20.3957,20.3322,20.3413,372732.0
2018-12-03 10:30:00,22.42,22.47,22.33,22.46,345356.0,20.3413,20.3866,20.2596,20.3776,345356.0
2018-12-03 10:35:00,22.45,22.48,22.35,22.35,394822.0,20.3685,20.3957,20.2778,20.2778,394822.0
2018-12-03 10:40:00,22.35,22.4,22.29,22.4,270104.0,20.2778,20.3231,20.2233,20.3231,270104.0
2018-12-03 10:45:00,22.39,22.44,22.32,22.35,218643.0,20.3141,20.3594,20.2505,20.2778,218643.0
2018-12-03 10:50:00,22.35,22.37,22.22,22.29,336807.0,20.2778,20.2959,20.1598,20.2233,336807.0
2018-12-03 10:55:00,22.29,22.3,22.2,22.2,290541.0,20.2233,20.2324,20.1417,20.1417,290541.0
2018-12-03 11:00:00,22.21,22.26,22.17,22.22,264970.0,20.1507,20.1961,20.1145,20.1598,264970.0
2018-12-03 11:05:00,22.23,22.25,22.14,22.2,194932.0,20.1689,20.187,20.0872,20.1417,194932.0
2018-12-03 11:10:00,22.19,22.25,22.19,22.21,147048.0,20.1326,20.187,20.1326,20.1507,147048.0
2018-12-03 11:15:00,22.2,22.22,22.1,22.12,195262.0,20.1417,20.1598,20.0509,20.0691,195262.0
2018-12-03 11:20:00,22.12,22.2,22.08,22.13,221184.0,20.0691,20.1417,20.0328,20.0782,221184.0
2018-12-03 11:25:00,22.13,22.18,22.1,22.14,215391.0,20.0782,20.1235,20.0509,20.0872,215391.0
2018-12-03 11:30:00,22.14,22.15,22.07,22.08,287581.0,20.0872,20.0963,20.0237,20.0328,287581.0
2018-12-03 11:35:00,22.08,22.11,22.06,22.09,209247.0,20.0328,20.06,20.0147,20.0419,209247.0
2018-12-03 11:40:00,22.08,22.09,22.02,22.04,124343.0,20.0328,20.0419,19.9784,19.9965,124343.0
2018-12-03 11:45:00,22.04,22.06,22.01,22.04,289875.0,19.9965,20.0147,19.9693,19.9965,289875.0
2018-12-03 11:50:00,22.05,22.09,22.02,22.04,111251.0,20.0056,20.0419,19.9784,19.9965,111251.0
2018-12-03 11:55:00,22.04,22.05,21.93,21.96,239389.0,19.9965,20.0056,19.8967,19.9239,239389.0
2018-12-03 12:00:00,21.97,21.98,21.91,21.93,160104.0,19.933,19.9421,19.8786,19.8967,160104.0
2018-12-03 12:05:00,21.93,21.95,21.87,21.88,219094.0,19.8967,19.9149,19.8423,19.8513,219094.0
2018-12-03 12:10:00,21.89,21.94,21.87,21.9,143280.0,19.8604,19.9058,19.8423,19.8695,143280.0
2018-12-03 12:15:00,21.9,21.98,21.89,21.92,167618.0,19.8695,19.9421,19.8604,19.8876,167618.0
2018-12-03 12:20:00,21.92,21.98,21.9,21.98,145808.0,19.8876,19.9421,19.8695,19.9421,145808.0
2018-12-03 12:25:00,21.97,21.99,21.88,21.92,108417.0,19.933,19.9511,19.8513,19.8876,108417.0
2018-12-03 12:30:00,21.92,22.0,21.9,22.0,277156.0,19.8876,19.9602,19.8695,19.9602,277156.0
2018-12-03 12:35:00,21.99,22.03,21.95,21.97,139212.0,19.9511,19.9874,19.9149,19.933,139212.0
2018-12-03 12:40:00,21.97,21.97,21.91,21.92,73718.0,19.933,19.933,19.8786,19.8876,73718.0
2018-12-03 12:45:00,21.92,21.93,21.9,21.9,78976.0,19.8876,19.8967,19.8695,19.8695,78976.0
2018-12-03 12:50:00,21.91,21.92,21.88,21.9,94599.0,19.8786,19.8876,19.8513,19.8695,94599.0
2018-12-03 12:55:00,21.89,21.91,21.88,21.91,63796.0,19.8604,19.8786,19.8513,19.8786,63796.0
2018-12-03 13:00:00,21.91,21.98,21.91,21.98,78600.0,19.8786,19.9421,19.8786,19.9421,78600.0
2018-12-03 13:05:00,21.97,21.98,21.94,21.96,59719.0,19.933,19.9421,19.9058,19.9239,59719.0
2018-12-03 13:10:00,21.96,21.98,21.92,21.95,90193.0,19.9239,19.9421,19.8876,19.9149,90193.0
2018-12-03 13:15:00,21.96,21.99,21.94,21.95,81298.0,19.9239,19.9511,19.9058,19.9149,81298.0
2018-12-03 13:20:00,21.95,21.96,21.94,21.95,89932.0,19.9149,19.9239,19.9058,19.9149,89932.0
2018-12-03 13:25:00,21.95,21.98,21.94,21.97,125069.0,19.9149,19.9421,19.9058,19.933,125069.0
2018-12-03 13:30:00,21.96,21.99,21.95,21.98,131210.0,19.9239,19.9511,19.9149,19.9421,131210.0
2018-12-03 13:35:00,21.99,22.01,21.94,21.95,183900.0,19.9511,19.9693,19.9058,19.9149,183900.0
2018-12-03 13:40:00,21.95,21.98,21.92,21.94,147475.0,19.9149,19.9421,19.8876,19.9058,147475.0
2018-12-03 13:45:00,21.94,21.94,21.85,21.88,118894.0,19.9058,19.9058,19.8241,19.8513,118894.0
2018-12-03 13:50:00,21.87,21.88,21.83,21.88,95145.0,19.8423,19.8513,19.806,19.8513,95145.0
2018-12-03 13:55:00,21.88,21.88,21.83,21.86,56187.0,19.8513,19.8513,19.806,19.8332,56187.0
2018-12-03 14:00:00,21.86,21.89,21.84,21.85,103716.0,19.8332,19.8604,19.8151,19.8241,103716.0
2018-12-03 14:05:00,21.85,21.87,21.77,21.83,138816.0,19.8241,19.8423,19.7515,19.806,138816.0
2018-12-03 14:10:00,21.83,21.9,21.82,21.89,39567.0,19.806,19.8695,19.7969,19.8604,39567.0
2018-12-03 14:15:00,21.89,21.97,21.89,21.94,89261.0,19.8604,19.933,19.8604,19.9058,89261.0
2018-12-03 14:20:00,21.94,21.95,21.88,21.9,69432.0,19.9058,19.9149,19.8513,19.8695,69432.0
2018-12-03 14:25:00,21.9,21.94,21.89,21.92,117591.0,19.8695,19.9058,19.8604,19.8876,117591.0
2018-12-03 14:30:00,21.93,21.95,21.92,21.93,98494.0,19.8967,19.9149,19.8876,19.8967,98494.0
2018-12-03 14:35:00,21.93,21.99,21.92,21.97,156281.0,19.8967,19.9511,19.8876,19.933,156281.0
2018-12-03 14:40:00,21.98,22.04,21.98,22.02,209854.0,19.9421,19.9965,19.9421,19.9784,209854.0
2018-12-03 14:45:00,22.02,22.03,21.98,21.99,112745.0,19.9784,19.9874,19.9421,19.9511,112745.0
2018-12-03 14:50:00,21.99,22.01,21.95,21.98,79395.0,19.9511,19.9693,19.9149,19.9421,79395.0
2018-12-03 14:55:00,21.98,22.0,21.97,22.0,55980.0,19.9421,19.9602,19.933,19.9602,55980.0
2018-12-03 15:00:00,22.0,22.0,21.95,21.97,79161.0,19.9602,19.9602,19.9149,19.933,79161.0
2018-12-03 15:05:00,21.97,22.03,21.95,21.99,82494.0,19.933,19.9874,19.9149,19.9511,82494.0
2018-12-03 15:10:00,21.99,22.04,21.99,22.02,112695.0,19.9511,19.9965,19.9511,19.9784,112695.0
2018-12-03 15:15:00,22.02,22.04,21.98,21.98,141318.0,19.9784,19.9965,19.9421,19.9421,141318.0
2018-12-03 15:20:00,22.0,22.02,21.99,22.0,98352.0,19.9602,19.9784,19.9511,19.9602,98352.0
2018-12-03 15:25:00,22.0,22.04,21.97,22.04,83616.0,19.9602,19.9965,19.933,19.9965,83616.0
2018-12-03 15:30:00,22.04,22.06,21.98,22.05,148246.0,19.9965,20.0147,19.9421,20.0056,148246.0
2018-12-03 15:35:00,22.05,22.06,22.01,22.04,143509.0,20.0056,20.0147,19.9693,19.9965,143509.0
2018-12-03 15:40:00,22.04,22.06,22.02,22.02,139565.0,19.9965,20.0147,19.9784,19.9784,139565.0
2018-12-03 15:45:00,22.03,22.04,21.97,21.99,196721.0,19.9874,19.9965,19.933,19.9511,196721.0
2018-12-03 15:50:00,21.99,22.0,21.97,21.97,176223.0,19.9511,19.9602,19.933,19.933,176223.0
2018-12-03 15:55:00,21.98,22.02,21.96,22.02,565043.0,19.9421,19.9784,19.9239,19.9784,565043.0
2018-12-04 09:30:00,21.92,22.26,21.92,22.11,510747.0,19.8876,20.1961,19.8876,20.06,510747.0
2018-12-04 09:35:00,22.11,22.12,21.94,21.97,391356.0,20.06,20.0691,19.9058,19.933,391356.0
2018-12-04 09:40:00,21.96,21.99,21.8,21.82,282241.0,19.9239,19.9511,19.7788,19.7969,282241.0
2018-12-04 09:45:00,21.82,21.84,21.57,21.65,403640.0,19.7969,19.8151,19.5701,19.6427,403640.0
2018-12-04 09:50:00,21.66,21.69,21.57,21.64,267717.0,19.6517,19.679,19.5701,19.6336,267717.0
2018-12-04 09:55:00,21.64,21.74,21.54,21.72,290098.0,19.6336,19.7243,19.5429,19.7062,290098.0
2018-12-04 10:00:00,21.72,21.84,21.71,21.83,257633.0,19.7062,19.8151,19.6971,19.806,257633.0
2018-12-04 10:05:00,21.84,21.93,21.75,21.91,167887.0,19.8151,19.8967,19.7334,19.8786,167887.0
2018-12-04 10:10:00,21.92,21.97,21.86,21.9,203291.0,19.8876,19.933,19.8332,19.8695,203291.0
2018-12-04 10:15:00,21.89,22.0,21.88,21.91,210055.0,19.8604,19.9602,19.8513,19.8786,210055.0
2018-12-04 10:20:00,21.91,21.96,21.89,21.91,151503.0,19.8786,19.9239,19.8604,19.8786,151503.0
2018-12-04 10:25:00,21.91,21.99,21.9,21.98,126251.0,19.8786,19.9511,19.8695,19.9421,126251.0
2018-12-04 10:30:00,21.97,21.98,21.92,21.93,122181.0,19.933,19.9421,19.8876,19.8967,122181.0
2018-12-04 10:35:00,21.93,21.97,21.9,21.96,126947.0,19.8967,19.933,19.8695,19.9239,126947.0
2018-12-04 10:40:00,21.96,21.97,21.9,21.93,118056.0,19.9239,19.933,19.8695,19.8967,118056.0
2018-12-04 10:45:00,21.92,21.96,21.89,21.95,137265.0,19.8876,19.9239,19.8604,19.9149,137265.0
2018-12-04 10:50:00,21.95,21.95,21.91,21.93,71575.0,19.9149,19.9149,19.8786,19.8967,71575.0
2018-12-04 10:55:00,21.93,21.95,21.85,21.86,107671.0,19.8967,19.9149,19.8241,19.8332,107671.0
2018-12-04 11:00:00,21.86,21.87,21.79,21.86,157413.0,19.8332,19.8423,19.7697,19.8332,157413.0
2018-12-04 11:05:00,21.87,21.9,21.84,21.86,88979.0,19.8423,19.8695,19.8151,19.8332,88979.0
2018-12-04 11:10:00,21.85,21.87,21.81,21.82,110245.0,19.8241,19.8423,19.7878,19.7969,110245.0
2018-12-04 11:15:00,21.82,21.83,21.77,21.8,93963.0,19.7969,19.806,19.7515,19.7788,93963.0
2018-12-04 11:20:00,21.8,21.82,21.77,21.77,155675.0,19.7788,19.7969,19.7515,19.7515,155675.0
2018-12-04 11:25:00,21.78,21.81,21.73,21.73,93354.0,19.7606,19.7878,19.7153,19.7153,93354.0
2018-12-04 11:30:00,21.73,21.74,21.66,21.68,190724.0,19.7153,19.7243,19.6517,19.6699,190724.0
2018-12-04 11:35:00,21.68,21.74,21.67,21.73,144681.0,19.6699,19.7243,19.6608,19.7153,144681.0
2018-12-04 11:40:00,21.73,21.77,21.7,21.71,79766.0,19.7153,19.7515,19.688,19.6971,79766.0
2018-12-04 11:45:00,21.72,21.78,21.71,21.77,108419.0,19.7062,19.7606,19.6971,19.7515,108419.0
2018-12-04 11:50:00,21.77,21.81,21.73,21.8,81644.0,19.7515,19.7878,19.7153,19.7788,81644.0
2018-12-04 11:55:00,21.8,21.83,21.76,21.78,136828.0,19.7788,19.806,19.7425,19.7606,136828.0
2018-12-04 12:00:00,21.79,21.79,21.7,21.74,112982.0,19.7697,19.7697,19.688,19.7243,112982.0
2018-12-04 12:05:00,21.73,21.77,21.68,21.77,154542.0,19.7153,19.7515,19.6699,19.7515,154542.0
2018-12-04 12:10:00,21.77,21.79,21.67,21.68,162348.0,19.7515,19.7697,19.6608,19.6699,162348.0
2018-12-04 12:15:00,21.67,21.76,21.63,21.75,141510.0,19.6608,19.7425,19.6245,19.7334,141510.0
2018-12-04 12:20:00,21.74,21.74,21.61,21.62,95594.0,19.7243,19.7243,19.6064,19.6155,95594.0
2018-12-04 12:25:00,21.62,21.66,21.6,21.62,152158.0,19.6155,19.6517,19.5973,19.6155,152158.0
2018-12-04 12:30:00,21.62,21.62,21.48,21.62,310312.0,19.6155,19.6155,19.4884,19.6155,310312.0
2018-12-04 12:35:00,21.62,21.63,21.53,21.54,171618.0,19.6155,19.6245,19.5338,19.5429,171618.0
2018-12-04 12:40:00,21.54,21.67,21.51,21.65,187422.0,19.5429,19.6608,19.5157,19.6427,187422.0
2018-12-04 12:45:00,21.64,21.73,21.63,21.71,105612.0,19.6336,19.7153,19.6245,19.6971,105612.0
2018-12-04 12:50:00,21.71,21.72,21.56,21.59,91006.0,19.6971,19.7062,19.561,19.5882,91006.0
2018-12-04 12:55:00,21.6,21.61,21.57,21.58,85318.0,19.5973,19.6064,19.5701,19.5792,85318.0
2018-12-04 13:00:00,21.57,21.65,21.56,21.63,94706.0,19.5701,19.6427,19.561,19.6245,94706.0
2018-12-04 13:05:00,21.63,21.66,21.58,21.59,63802.0,19.6245,19.6517,19.5792,19.5882,63802.0
2018-12-04 13:10:00,21.59,21.65,21.57,21.61,56340.0,19.5882,19.6427,19.5701,19.6064,56340.0
2018-12-04 13:15:00,21.61,21.65,21.58,21.6,122996.0,19.6064,19.6427,19.5792,19.5973,122996.0
2018-12-04 13:20:00,21.6,21.65,21.58,21.59,120056.0,19.5973,19.6427,19.5792,19.5882,120056.0
2018-12-04 13:25:00,21.59,21.6,21.47,21.53,128708.0,19.5882,19.5973,19.4794,19.5338,128708.0
2018-12-04 13:30:00,21.54,21.57,21.5,21.53,101576.0,19.5429,19.5701,19.5066,19.5338,101576.0
2018-12-04 13:35:00,21.52,21.53,21.44,21.45,106082.0,19.5247,19.5338,19.4521,19.4612,106082.0
2018-12-04 13:40:00,21.44,21.54,21.41,21.42,368888.0,19.4521,19.5429,19.4249,19.434,368888.0
2018-12-04 13:45:00,21.41,21.54,21.39,21.53,97761.0,19.4249,19.5429,19.4068,19.5338,97761.0
2018-12-04 13:50:00,21.53,21.56,21.51,21.56,64313.0,19.5338,19.561,19.5157,19.561,64313.0
2018-12-04 13:55:00,21.55,21.62,21.55,21.57,122423.0,19.5519,19.6155,19.5519,19.5701,122423.0
2018-12-04 14:00:00,21.57,21.6,21.52,21.53,71615.0,19.5701,19.5973,19.5247,19.5338,71615.0
2018-12-04 14:05:00,21.52,21.66,21.52,21.65,120632.0,19.5247,19.6517,19.5247,19.6427,120632.0
2018-12-04 14:10:00,21.65,21.7,21.64,21.7,64079.0,19.6427,19.688,19.6336,19.688,64079.0
2018-12-04 14:15:00,21.69,21.72,21.67,21.72,69992.0,19.679,19.7062,19.6608,19.7062,69992.0
2018-12-04 14:20:00,21.72,21.73,21.64,21.64,61378.0,19.7062,19.7153,19.6336,19.6336,61378.0
2018-12-04 14:25:00,21.64,21.65,21.57,21.59,64673.0,19.6336,19.6427,19.5701,19.5882,64673.0
2018-12-04 14:30:00,21.59,21.67,21.58,21.62,84321.0,19.5882,19.6608,19.5792,19.6155,84321.0
2018-12-04 14:35:00,21.62,21.64,21.59,21.62,81864.0,19.6155,19.6336,19.5882,19.6155,81864.0
2018-12-04 14:40:00,21.61,21.64,21.59,21.59,51943.0,19.6064,19.6336,19.5882,19.5882,51943.0
2018-12-04 14:45:00,21.6,21.66,21.58,21.63,70053.0,19.5973,19.6517,19.5792,19.6245,70053.0
2018-12-04 14:50:00,21.63,21.63,21.58,21.58,57069.0,19.6245,19.6245,19.5792,19.5792,57069.0
2018-12-04 14:55:00,21.59,21.59,21.54,21.55,50698.0,19.5882,19.5882,19.5429,19.5519,50698.0
2018-12-04 15:00:00,21.55,21.56,21.49,21.52,134087.0,19.5519,19.561,19.4975,19.5247,134087.0
2018-12-04 15:05:00,21.52,21.56,21.48,21.48,48069.0,19.5247,19.561,19.4884,19.4884,48069.0
2018-12-04 15:10:00,21.49,21.52,21.45,21.51,101163.0,19.4975,19.5247,19.4612,19.5157,101163.0
2018-12-04 15:15:00,21.51,21.57,21.47,21.48,90848.0,19.5157,19.5701,19.4794,19.4884,90848.0
2018-12-04 15:20:00,21.49,21.53,21.47,21.48,131762.0,19.4975,19.5338,19.4794,19.4884,131762.0
2018-12-04 15:25:00,21.48,21.53,21.46,21.48,122464.0,19.4884,19.5338,19.4703,19.4884,122464.0
2018-12-04 15:30:00,21.48,21.54,21.45,21.49,224819.0,19.4884,19.5429,19.4612,19.4975,224819.0
2018-12-04 15:35:00,21.49,21.54,21.44,21.45,256368.0,19.4975,19.5429,19.4521,19.4612,256368.0
2018-12-04 15:40:00,21.45,21.48,21.42,21.45,208369.0,19.4612,19.4884,19.434,19.4612,208369.0
2018-12-04 15:45:00,21.44,21.46,21.41,21.44,296055.0,19.4521,19.4703,19.4249,19.4521,296055.0
2018-12-04 15:50:00,21.45,21.46,21.4,21.45,356131.0,19.4612,19.4703,19.4158,19.4612,356131.0
2018-12-04 15:55:00,21.45,21.48,21.42,21.46,700105.0,19.4612,19.4884,19.434,19.4703,700105.0
2018-12-06 09:30:00,20.47,20.71,20.11,20.32,1395788.0,18.5721,18.7898,18.2455,18.436,1395788.0
2018-12-06 09:35:00,20.31,20.66,20.27,20.64,442570.0,18.4269,18.7445,18.3906,18.7263,442570.0
2018-12-06 09:40:00,20.65,20.7,20.54,20.66,634013.0,18.7354,18.7808,18.6356,18.7445,634013.0
2018-12-06 09:45:00,20.66,20.7,20.56,20.69,645593.0,18.7445,18.7808,18.6537,18.7717,645593.0
2018-12-06 09:50:00,20.68,20.69,20.46,20.49,601523.0,18.7626,18.7717,18.563,18.5902,601523.0
2018-12-06 09:55:00,20.49,20.7,20.47,20.61,679882.0,18.5902,18.7808,18.5721,18.6991,679882.0
2018-12-06 10:00:00,20.62,20.76,20.62,20.71,440557.0,18.7082,18.8352,18.7082,18.7898,440557.0
2018-12-06 10:05:00,20.71,20.86,20.63,20.86,330230.0,18.7898,18.9259,18.7172,18.9259,330230.0
2018-12-06 10:10:00,20.86,20.95,20.78,20.88,450550.0,18.9259,19.0076,18.8533,18.9441,450550.0
2018-12-06 10:15:00,20.89,21.03,20.82,20.85,372418.0,18.9531,19.0802,18.8896,18.9168,372418.0
2018-12-06 10:20:00,20.84,21.03,20.84,20.97,493802.0,18.9078,19.0802,18.9078,19.0257,493802.0
2018-12-06 10:25:00,20.96,21.05,20.91,20.93,401479.0,19.0166,19.0983,18.9713,18.9894,401479.0
2018-12-06 10:30:00,20.94,20.99,20.91,20.91,270688.0,18.9985,19.0439,18.9713,18.9713,270688.0
2018-12-06 10:35:00,20.91,20.95,20.86,20.91,1021151.0,18.9713,19.0076,18.9259,18.9713,1021151.0
2018-12-06 10:40:00,20.9,21.07,20.9,21.07,262295.0,18.9622,19.1164,18.9622,19.1164,262295.0
2018-12-06 10:45:00,21.07,21.11,20.99,21.07,195872.0,19.1164,19.1527,19.0439,19.1164,195872.0
2018-12-06 10:50:00,21.08,21.12,21.02,21.09,181747.0,19.1255,19.1618,19.0711,19.1346,181747.0
2018-12-06 10:55:00,21.09,21.13,21.07,21.08,238246.0,19.1346,19.1709,19.1164,19.1255,238246.0
2018-12-06 11:00:00,21.08,21.15,21.05,21.14,230217.0,19.1255,19.189,19.0983,19.18,230217.0
2018-12-06 11:05:00,21.14,21.15,21.01,21.03,239876.0,19.18,19.189,19.062,19.0802,239876.0
2018-12-06 11:10:00,21.04,21.07,20.95,21.0,212270.0,19.0892,19.1164,19.0076,19.0529,212270.0
2018-12-06 11:15:00,20.99,21.07,20.96,21.07,223689.0,19.0439,19.1164,19.0166,19.1164,223689.0
2018-12-06 11:20:00,21.07,21.07,20.94,20.94,130126.0,19.1164,19.1164,18.9985,18.9985,130126.0
2018-12-06 11:25:00,20.94,20.97,20.76,20.77,223242.0,18.9985,19.0257,18.8352,18.8443,223242.0
2018-12-06 11:30:00,20.78,20.85,20.69,20.74,405644.0,18.8533,18.9168,18.7717,18.817,405644.0
2018-12-06 11:35:00,20.74,20.82,20.73,20.82,250171.0,18.817,18.8896,18.808,18.8896,250171.0
2018-12-06 11:40:00,20.81,20.91,20.79,20.9,219159.0,18.8806,18.9713,18.8624,18.9622,219159.0
2018-12-06 11:45:00,20.9,21.06,20.89,21.06,374628.0,18.9622,19.1074,18.9531,19.1074,374628.0
2018-12-06 11:50:00,21.07,21.12,20.99,21.08,165503.0,19.1164,19.1618,19.0439,19.1255,165503.0
2018-12-06 11:55:00,21.09,21.19,21.07,21.17,189815.0,19.1346,19.2253,19.1164,19.2072,189815.0
2018-12-06 12:00:00,21.16,21.17,21.05,21.07,107967.0,19.1981,19.2072,19.0983,19.1164,107967.0
2018-12-06 12:05:00,21.07,21.09,21.02,21.04,63879.0,19.1164,19.1346,19.0711,19.0892,63879.0
2018-12-06 12:10:00,21.04,21.15,21.03,21.13,126731.0,19.0892,19.189,19.0802,19.1709,126731.0
2018-12-06 12:15:00,21.14,21.25,21.13,21.18,226344.0,19.18,19.2798,19.1709,19.2162,226344.0
2018-12-06 12:20:00,21.17,21.29,21.1,21.27,203669.0,19.2072,19.316,19.1437,19.2979,203669.0
2018-12-06 12:25:00,21.27,21.33,21.25,21.31,116458.0,19.2979,19.3523,19.2798,19.3342,116458.0
2018-12-06 12:30:00,21.31,21.49,21.26,21.44,353228.0,19.3342,19.4975,19.2888,19.4521,353228.0
2018-12-06 12:35:00,21.45,21.46,21.27,21.29,223100.0,19.4612,19.4703,19.2979,19.316,223100.0
2018-12-06 12:40:00,21.3,21.32,21.23,21.24,164136.0,19.3251,19.3433,19.2616,19.2707,164136.0
2018-12-06 12:45:00,21.24,21.25,21.17,21.19,287408.0,19.2707,19.2798,19.2072,19.2253,287408.0
2018-12-06 12:50:00,21.2,21.33,21.17,21.32,94381.0,19.2344,19.3523,19.2072,19.3433,94381.0
2018-12-06 12:55:00,21.32,21.34,21.27,21.28,81350.0,19.3433,19.3614,19.2979,19.307,81350.0
2018-12-06 13:00:00,21.28,21.28,21.21,21.23,104171.0,19.307,19.307,19.2435,19.2616,104171.0
2018-12-06 13:05:00,21.23,21.26,21.14,21.16,94164.0,19.2616,19.2888,19.18,19.1981,94164.0
2018-12-06 13:10:00,21.17,21.22,21.15,21.2,66947.0,19.2072,19.2525,19.189,19.2344,66947.0
2018-12-06 13:15:00,21.2,21.24,21.16,21.17,63458.0,19.2344,19.2707,19.1981,19.2072,63458.0
2018-12-06 13:20:00,21.17,21.18,21.11,21.18,85881.0,19.2072,19.2162,19.1527,19.2162,85881.0
2018-12-06 13:25:00,21.17,21.2,21.14,21.14,59500.0,19.2072,19.2344,19.18,19.18,59500.0
2018-12-06 13:30:00,21.14,21.18,21.12,21.18,61028.0,19.18,19.2162,19.1618,19.2162,61028.0
2018-12-06 13:35:00,21.17,21.17,21.12,21.14,70834.0,19.2072,19.2072,19.1618,19.18,70834.0
2018-12-06 13:40:00,21.15,21.23,21.14,21.19,86743.0,19.189,19.2616,19.18,19.2253,86743.0
2018-12-06 13:45:00,21.19,21.21,21.17,21.21,65118.0,19.2253,19.2435,19.2072,19.2435,65118.0
2018-12-06 13:50:00,21.21,21.26,21.19,21.24,94917.0,19.2435,19.2888,19.2253,19.2707,94917.0
2018-12-06 13:55:00,21.24,21.25,21.2,21.21,288957.0,19.2707,19.2798,19.2344,19.2435,288957.0
2018-12-06 14:00:00,21.22,21.23,21.16,21.16,216352.0,19.2525,19.2616,19.1981,19.1981,216352.0
2018-12-06 14:05:00,21.16,21.16,21.08,21.1,119808.0,19.1981,19.1981,19.1255,19.1437,119808.0
2018-12-06 14:10:00,21.1,21.12,21.03,21.11,83498.0,19.1437,19.1618,19.0802,19.1527,83498.0
2018-12-06 14:15:00,21.11,21.13,21.06,21.06,67381.0,19.1527,19.1709,19.1074,19.1074,67381.0
2018-12-06 14:20:00,21.06,21.1,21.06,21.08,58764.0,19.1074,19.1437,19.1074,19.1255,58764.0
2018-12-06 14:25:00,21.09,21.21,21.08,21.21,80398.0,19.1346,19.2435,19.1255,19.2435,80398.0
2018-12-06 14:30:00,21.2,21.22,21.13,21.15,72992.0,19.2344,19.2525,19.1709,19.189,72992.0
2018-12-06 14:35:00,21.15,21.21,21.13,21.17,62737.0,19.189,19.2435,19.1709,19.2072,62737.0
2018-12-06 14:40:00,21.17,21.21,21.14,21.14,60605.0,19.2072,19.2435,19.18,19.18,60605.0
2018-12-06 14:45:00,21.15,21.17,21.08,21.13,77065.0,19.189,19.2072,19.1255,19.1709,77065.0
2018-12-06 14:50:00,21.13,21.22,21.12,21.19,99774.0,19.1709,19.2525,19.1618,19.2253,99774.0
2018-12-06 14:55:00,21.19,21.22,21.17,21.2,101879.0,19.2253,19.2525,19.2072,19.2344,101879.0
2018-12-06 15:00:00,21.21,21.23,21.13,21.14,172809.0,19.2435,19.2616,19.1709,19.18,172809.0
2018-12-06 15:05:00,21.14,21.15,21.07,21.15,77864.0,19.18,19.189,19.1164,19.189,77864.0
2018-12-06 15:10:00,21.14,21.19,21.13,21.16,84819.0,19.18,19.2253,19.1709,19.1981,84819.0
2018-12-06 15:15:00,21.16,21.19,21.11,21.19,95794.0,19.1981,19.2253,19.1527,19.2253,95794.0
2018-12-06 15:20:00,21.19,21.19,21.14,21.17,136959.0,19.2253,19.2253,19.18,19.2072,136959.0
2018-12-06 15:25:00,21.17,21.22,21.14,21.17,160940.0,19.2072,19.2525,19.18,19.2072,160940.0
2018-12-06 15:30:00,21.18,21.23,21.16,21.2,258636.0,19.2162,19.2616,19.1981,19.2344,258636.0
2018-12-06 15:35:00,21.19,21.22,21.17,21.2,120476.0,19.2253,19.2525,19.2072,19.2344,120476.0
2018-12-06 15:40:00,21.2,21.22,21.14,21.21,194984.0,19.2344,19.2525,19.18,19.2435,194984.0
2018-12-06 15:45:00,21.21,21.23,21.18,21.2,223888.0,19.2435,19.2616,19.2162,19.2344,223888.0
2018-12-06 15:50:00,21.21,21.23,21.18,21.2,284045.0,19.2435,19.2616,19.2162,19.2344,284045.0
2018-12-06 15:55:00,21.19,21.25,21.18,21.23,845658.0,19.2253,19.2798,19.2162,19.2616,845658.0
2018-12-07 09:30:00,21.08,21.16,20.93,21.1,398602.0,19.1255,19.1981,18.9894,19.1437,398602.0
2018-12-07 09:35:00,21.1,21.37,21.09,21.36,256518.0,19.1437,19.3886,19.1346,19.3796,256518.0
2018-12-07 09:40:00,21.36,21.55,21.33,21.44,286188.0,19.3796,19.5519,19.3523,19.4521,286188.0
2018-12-07 09:45:00,21.43,21.53,21.42,21.51,247182.0,19.4431,19.5338,19.434,19.5157,247182.0
2018-12-07 09:50:00,21.5,21.61,21.43,21.54,314679.0,19.5066,19.6064,19.4431,19.5429,314679.0
2018-12-07 09:55:00,21.53,21.62,21.51,21.54,207533.0,19.5338,19.6155,19.5157,19.5429,207533.0
2018-12-07 10:00:00,21.55,21.76,21.54,21.72,253923.0,19.5519,19.7425,19.5429,19.7062,253923.0
2018-12-07 10:05:00,21.72,21.73,21.57,21.63,206182.0,19.7062,19.7153,19.5701,19.6245,206182.0
2018-12-07 10:10:00,21.62,21.62,21.46,21.51,283744.0,19.6155,19.6155,19.4703,19.5157,283744.0
2018-12-07 10:15:00,21.51,21.64,21.48,21.6,439866.0,19.5157,19.6336,19.4884,19.5973,439866.0
2018-12-07 10:20:00,21.61,21.7,21.59,21.62,202302.0,19.6064,19.688,19.5882,19.6155,202302.0
2018-12-07 10:25:00,21.61,21.62,21.53,21.54,177681.0,19.6064,19.6155,19.5338,19.5429,177681.0
2018-12-07 10:30:00,21.53,21.59,21.5,21.54,154495.0,19.5338,19.5882,19.5066,19.5429,154495.0
2018-12-07 10:35:00,21.53,21.57,21.48,21.54,136929.0,19.5338,19.5701,19.4884,19.5429,136929.0
2018-12-07 10:40:00,21.53,21.57,21.51,21.55,145809.0,19.5338,19.5701,19.5157,19.5519,145809.0
2018-12-07 10:45:00,21.54,21.6,21.51,21.59,139505.0,19.5429,19.5973,19.5157,19.5882,139505.0
2018-12-07 10:50:00,21.59,21.65,21.56,21.59,149304.0,19.5882,19.6427,19.561,19.5882,149304.0
2018-12-07 10:55:00,21.59,21.64,21.59,21.61,76631.0,19.5882,19.6336,19.5882,19.6064,76631.0
2018-12-07 11:00:00,21.61,21.64,21.5,21.5,106015.0,19.6064,19.6336,19.5066,19.5066,106015.0
2018-12-07 11:05:00,21.51,21.54,21.43,21.45,151270.0,19.5157,19.5429,19.4431,19.4612,151270.0
2018-12-07 11:10:00,21.45,21.49,21.35,21.36,100788.0,19.4612,19.4975,19.3705,19.3796,100788.0
2018-12-07 11:15:00,21.36,21.38,21.28,21.3,162849.0,19.3796,19.3977,19.307,19.3251,162849.0
2018-12-07 11:20:00,21.3,21.35,21.27,21.28,161786.0,19.3251,19.3705,19.2979,19.307,161786.0
2018-12-07 11:25:00,21.28,21.31,21.24,21.27,166093.0,19.307,19.3342,19.2707,19.2979,166093.0
2018-12-07 11:30:00,21.28,21.32,21.24,21.26,187127.0,19.307,19.3433,19.2707,19.2888,187127.0
2018-12-07 11:35:00,21.26,21.28,21.23,21.28,108090.0,19.2888,19.307,19.2616,19.307,108090.0
2018-12-07 11:40:00,21.28,21.4,21.26,21.4,86434.0,19.307,19.4158,19.2888,19.4158,86434.0
2018-12-07 11:45:00,21.39,21.42,21.34,21.36,98162.0,19.4068,19.434,19.3614,19.3796,98162.0
2018-12-07 11:50:00,21.36,21.39,21.28,21.29,94895.0,19.3796,19.4068,19.307,19.316,94895.0
2018-12-07 11:55:00,21.29,21.33,21.26,21.29,103900.0,19.316,19.3523,19.2888,19.316,103900.0
2018-12-07 12:00:00,21.29,21.38,21.28,21.34,70967.0,19.316,19.3977,19.307,19.3614,70967.0
2018-12-07 12:05:00,21.35,21.39,21.33,21.36,80146.0,19.3705,19.4068,19.3523,19.3796,80146.0
2018-12-07 12:10:00,21.35,21.44,21.34,21.38,70081.0,19.3705,19.4521,19.3614,19.3977,70081.0
2018-12-07 12:15:00,21.38,21.4,21.33,21.36,58940.0,19.3977,19.4158,19.3523,19.3796,58940.0
2018-12-07 12:20:00,21.36,21.44,21.36,21.43,80571.0,19.3796,19.4521,19.3796,19.4431,80571.0
2018-12-07 12:25:00,21.42,21.44,21.39,21.44,59796.0,19.434,19.4521,19.4068,19.4521,59796.0
2018-12-07 12:30:00,21.43,21.46,21.38,21.39,61293.0,19.4431,19.4703,19.3977,19.4068,61293.0
2018-12-07 12:35:00,21.39,21.46,21.37,21.46,81223.0,19.4068,19.4703,19.3886,19.4703,81223.0
2018-12-07 12:40:00,21.46,21.46,21.38,21.44,84112.0,19.4703,19.4703,19.3977,19.4521,84112.0
2018-12-07 12:45:00,21.44,21.47,21.4,21.41,41381.0,19.4521,19.4794,19.4158,19.4249,41381.0
2018-12-07 12:50:00,21.41,21.5,21.41,21.48,65845.0,19.4249,19.5066,19.4249,19.4884,65845.0
2018-12-07 12:55:00,21.48,21.51,21.45,21.48,78726.0,19.4884,19.5157,19.4612,19.4884,78726.0
2018-12-07 13:00:00,21.48,21.6,21.46,21.59,104792.0,19.4884,19.5973,19.4703,19.5882,104792.0
2018-12-07 13:05:00,21.59,21.6,21.51,21.52,111276.0,19.5882,19.5973,19.5157,19.5247,111276.0
2018-12-07 13:10:00,21.51,21.54,21.45,21.47,111211.0,19.5157,19.5429,19.4612,19.4794,111211.0
2018-12-07 13:15:00,21.48,21.5,21.42,21.46,139290.0,19.4884,19.5066,19.434,19.4703,139290.0
2018-12-07 13:20:00,21.45,21.58,21.45,21.57,171167.0,19.4612,19.5792,19.4612,19.5701,171167.0
2018-12-07 13:25:00,21.57,21.63,21.54,21.62,71929.0,19.5701,19.6245,19.5429,19.6155,71929.0
2018-12-07 13:30:00,21.62,21.62,21.54,21.54,73425.0,19.6155,19.6155,19.5429,19.5429,73425.0
2018-12-07 13:35:00,21.55,21.61,21.54,21.57,62634.0,19.5519,19.6064,19.5429,19.5701,62634.0
2018-12-07 13:40:00,21.56,21.56,21.49,21.5,187077.0,19.561,19.561,19.4975,19.5066,187077.0
2018-12-07 13:45:00,21.49,21.51,21.44,21.45,110388.0,19.4975,19.5157,19.4521,19.4612,110388.0
2018-12-07 13:50:00,21.45,21.45,21.4,21.41,67728.0,19.4612,19.4612,19.4158,19.4249,67728.0
2018-12-07 13:55:00,21.42,21.42,21.34,21.37,88955.0,19.434,19.434,19.3614,19.3886,88955.0
2018-12-07 14:00:00,21.37,21.4,21.33,21.34,143954.0,19.3886,19.4158,19.3523,19.3614,143954.0
2018-12-07 14:05:00,21.34,21.35,21.28,21.29,165813.0,19.3614,19.3705,19.307,19.316,165813.0
2018-12-07 14:10:00,21.29,21.29,21.24,21.25,112732.0,19.316,19.316,19.2707,19.2798,112732.0
2018-12-07 14:15:00,21.25,21.37,21.24,21.35,134045.0,19.2798,19.3886,19.2707,19.3705,134045.0
2018-12-07 14:20:00,21.35,21.37,21.32,21.34,79889.0,19.3705,19.3886,19.3433,19.3614,79889.0
2018-12-07 14:25:00,21.34,21.36,21.29,21.35,84972.0,19.3614,19.3796,19.316,19.3705,84972.0
2018-12-07 14:30:00,21.36,21.37,21.29,21.32,64329.0,19.3796,19.3886,19.316,19.3433,64329.0
2018-12-07 14:35:00,21.31,21.33,21.25,21.25,86006.0,19.3342,19.3523,19.2798,19.2798,86006.0
2018-12-07 14:40:00,21.25,21.27,21.21,21.23,81951.0,19.2798,19.2979,19.2435,19.2616,81951.0
2018-12-07 14:45:00,21.23,21.24,21.18,21.2,136365.0,19.2616,19.2707,19.2162,19.2344,136365.0
2018-12-07 14:50:00,21.2,21.25,21.12,21.13,85108.0,19.2344,19.2798,19.1618,19.1709,85108.0
2018-12-07 14:55:00,21.13,21.15,21.05,21.07,109408.0,19.1709,19.189,19.0983,19.1164,109408.0
2018-12-07 15:00:00,21.07,21.09,21.0,21.03,205838.0,19.1164,19.1346,19.0529,19.0802,205838.0
2018-12-07 15:05:00,21.02,21.07,21.02,21.06,137003.0,19.0711,19.1164,19.0711,19.1074,137003.0
2018-12-07 15:10:00,21.05,21.12,21.04,21.05,159773.0,19.0983,19.1618,19.0892,19.0983,159773.0
2018-12-07 15:15:00,21.04,21.06,20.98,20.99,287554.0,19.0892,19.1074,19.0348,19.0439,287554.0
2018-12-07 15:20:00,21.0,21.01,20.97,21.01,199024.0,19.0529,19.062,19.0257,19.062,199024.0
2018-12-07 15:25:00,21.01,21.06,20.97,21.05,197410.0,19.062,19.1074,19.0257,19.0983,197410.0
2018-12-07 15:30:00,21.05,21.13,21.01,21.12,150889.0,19.0983,19.1709,19.062,19.1618,150889.0
2018-12-07 15:35:00,21.12,21.15,21.01,21.01,169257.0,19.1618,19.189,19.062,19.062,169257.0
2018-12-07 15:40:00,21.01,21.04,20.98,21.01,160743.0,19.062,19.0892,19.0348,19.062,160743.0
2018-12-07 15:45:00,21.01,21.04,20.92,20.94,221366.0,19.062,19.0892,18.9804,18.9985,221366.0
2018-12-07 15:50:00,20.94,21.01,20.93,21.0,277061.0,18.9985,19.062,18.9894,19.0529,277061.0
2018-12-07 15:55:00,21.0,21.01,20.92,20.93,893408.0,19.0529,19.062,18.9804,18.9894,893408.0
2018-12-10 09:30:00,20.75,20.92,20.61,20.89,368252.0,18.8261,18.9804,18.6991,18.9531,368252.0
2018-12-10 09:35:00,20.89,21.05,20.81,21.03,208836.0,18.9531,19.0983,18.8806,19.0802,208836.0
2018-12-10 09:40:00,21.03,21.19,21.0,21.17,154532.0,19.0802,19.2253,19.0529,19.2072,154532.0
2018-12-10 09:45:00,21.17,21.17,20.92,20.97,262902.0,19.2072,19.2072,18.9804,19.0257,262902.0
2018-12-10 09:50:00,20.97,21.0,20.69,20.74,279936.0,19.0257,19.0529,18.7717,18.817,279936.0
2018-12-10 09:55:00,20.75,20.84,20.74,20.74,159711.0,18.8261,18.9078,18.817,18.817,159711.0
2018-12-10 10:00:00,20.75,20.8,20.7,20.78,174562.0,18.8261,18.8715,18.7808,18.8533,174562.0
2018-12-10 10:05:00,20.79,20.85,20.7,20.71,144264.0,18.8624,18.9168,18.7808,18.7898,144264.0
2018-12-10 10:10:00,20.7,20.82,20.64,20.82,131624.0,18.7808,18.8896,18.7263,18.8896,131624.0
2018-12-10 10:15:00,20.81,20.83,20.75,20.81,131807.0,18.8806,18.8987,18.8261,18.8806,131807.0
2018-12-10 10:20:00,20.81,20.83,20.73,20.74,129887.0,18.8806,18.8987,18.808,18.817,129887.0
2018-12-10 10:25:00,20.75,20.75,20.58,20.62,170525.0,18.8261,18.8261,18.6719,18.7082,170525.0
2018-12-10 10:30:00,20.62,20.67,20.51,20.53,167230.0,18.7082,18.7535,18.6084,18.6265,167230.0
2018-12-10 10:35:00,20.53,20.57,20.49,20.52,178069.0,18.6265,18.6628,18.5902,18.6174,178069.0
2018-12-10 10:40:00,20.52,20.54,20.44,20.47,100391.0,18.6174,18.6356,18.5449,18.5721,100391.0
2018-12-10 10:45:00,20.47,20.58,20.46,20.57,150574.0,18.5721,18.6719,18.563,18.6628,150574.0
2018-12-10 10:50:00,20.57,20.61,20.46,20.47,83248.0,18.6628,18.6991,18.563,18.5721,83248.0
2018-12-10 10:55:00,20.47,20.53,20.4,20.43,106282.0,18.5721,18.6265,18.5086,18.5358,106282.0
2018-12-10 11:00:00,20.43,20.43,20.2,20.22,288317.0,18.5358,18.5358,18.3271,18.3453,288317.0
2018-12-10 11:05:00,20.22,20.23,20.12,20.14,314269.0,18.3453,18.3543,18.2545,18.2727,314269.0
2018-12-10 11:10:00,20.13,20.19,20.12,20.18,156344.0,18.2636,18.318,18.2545,18.309,156344.0
2018-12-10 11:15:00,20.18,20.19,20.12,20.16,159725.0,18.309,18.318,18.2545,18.2908,159725.0
2018-12-10 11:20:00,20.16,20.23,20.13,20.15,87992.0,18.2908,18.3543,18.2636,18.2817,87992.0
2018-12-10 11:25:00,20.14,20.3,20.14,20.3,167195.0,18.2727,18.4178,18.2727,18.4178,167195.0
2018-12-10 11:30:00,20.3,20.35,20.26,20.29,123715.0,18.4178,18.4632,18.3815,18.4088,123715.0
2018-12-10 11:35:00,20.29,20.41,20.29,20.39,315369.0,18.4088,18.5176,18.4088,18.4995,315369.0
2018-12-10 11:40:00,20.38,20.39,20.33,20.37,98668.0,18.4904,18.4995,18.4451,18.4813,98668.0
2018-12-10 11:45:00,20.37,20.48,20.37,20.41,267391.0,18.4813,18.5811,18.4813,18.5176,267391.0
2018-12-10 11:50:00,20.4,20.42,20.36,20.38,112404.0,18.5086,18.5267,18.4723,18.4904,112404.0
2018-12-10 11:55:00,20.39,20.41,20.29,20.32,163119.0,18.4995,18.5176,18.4088,18.436,163119.0
2018-12-10 12:00:00,20.32,20.35,20.3,20.34,56762.0,18.436,18.4632,18.4178,18.4541,56762.0
2018-12-10 12:05:00,20.34,20.39,20.31,20.34,209219.0,18.4541,18.4995,18.4269,18.4541,209219.0
2018-12-10 12:10:00,20.34,20.39,20.33,20.34,237960.0,18.4541,18.4995,18.4451,18.4541,237960.0
2018-12-10 12:15:00,20.35,20.36,20.29,20.3,74829.0,18.4632,18.4723,18.4088,18.4178,74829.0
2018-12-10 12:20:00,20.3,20.33,20.28,20.3,87532.0,18.4178,18.4451,18.3997,18.4178,87532.0
2018-12-10 12:25:00,20.3,20.36,20.29,20.35,98124.0,18.4178,18.4723,18.4088,18.4632,98124.0
2018-12-10 12:30:00,20.34,20.36,20.32,20.34,51669.0,18.4541,18.4723,18.436,18.4541,51669.0
2018-12-10 12:35:00,20.34,20.45,20.34,20.43,375037.0,18.4541,18.5539,18.4541,18.5358,375037.0
2018-12-10 12:40:00,20.43,20.56,20.43,20.5,101174.0,18.5358,18.6537,18.5358,18.5993,101174.0
2018-12-10 12:45:00,20.51,20.54,20.47,20.47,165435.0,18.6084,18.6356,18.5721,18.5721,165435.0
2018-12-10 12:50:00,20.47,20.53,20.47,20.5,238446.0,18.5721,18.6265,18.5721,18.5993,238446.0
2018-12-10 12:55:00,20.5,20.5,20.45,20.45,95377.0,18.5993,18.5993,18.5539,18.5539,95377.0
2018-12-10 13:00:00,20.46,20.48,20.43,20.44,111929.0,18.563,18.5811,18.5358,18.5449,111929.0
2018-12-10 13:05:00,20.43,20.44,20.37,20.38,96970.0,18.5358,18.5449,18.4813,18.4904,96970.0
2018-12-10 13:10:00,20.38,20.44,20.35,20.39,153795.0,18.4904,18.5449,18.4632,18.4995,153795.0
2018-12-10 13:15:00,20.38,20.42,20.37,20.41,119721.0,18.4904,18.5267,18.4813,18.5176,119721.0
2018-12-10 13:20:00,20.41,20.5,20.4,20.47,253463.0,18.5176,18.5993,18.5086,18.5721,253463.0
2018-12-10 13:25:00,20.47,20.51,20.45,20.46,121552.0,18.5721,18.6084,18.5539,18.563,121552.0
2018-12-10 13:30:00,20.46,20.51,20.46,20.5,194393.0,18.563,18.6084,18.563,18.5993,194393.0
2018-12-10 13:35:00,20.51,20.61,20.5,20.57,213863.0,18.6084,18.6991,18.5993,18.6628,213863.0
2018-12-10 13:40:00,20.58,20.62,20.54,20.54,82587.0,18.6719,18.7082,18.6356,18.6356,82587.0
2018-12-10 13:45:00,20.55,20.58,20.52,20.54,107517.0,18.6447,18.6719,18.6174,18.6356,107517.0
2018-12-10 13:50:00,20.53,20.62,20.53,20.6,110974.0,18.6265,18.7082,18.6265,18.69,110974.0
2018-12-10 13:55:00,20.6,20.64,20.59,20.61,74970.0,18.69,18.7263,18.681,18.6991,74970.0
2018-12-10 14:00:00,20.61,20.65,20.59,20.62,57014.0,18.6991,18.7354,18.681,18.7082,57014.0
2018-12-10 14:05:00,20.61,20.71,20.61,20.69,94732.0,18.6991,18.7898,18.6991,18.7717,94732.0
2018-12-10 14:10:00,20.68,20.69,20.59,20.59,60825.0,18.7626,18.7717,18.681,18.681,60825.0
2018-12-10 14:15:00,20.59,20.62,20.55,20.56,54148.0,18.681,18.7082,18.6447,18.6537,54148.0
2018-12-10 14:20:00,20.56,20.58,20.5,20.52,178303.0,18.6537,18.6719,18.5993,18.6174,178303.0
2018-12-10 14:25:00,20.52,20.54,20.49,20.51,175118.0,18.6174,18.6356,18.5902,18.6084,175118.0
2018-12-10 14:30:00,20.52,20.59,20.48,20.59,148425.0,18.6174,18.681,18.5811,18.681,148425.0
2018-12-10 14:35:00,20.58,20.6,20.56,20.58,61454.0,18.6719,18.69,18.6537,18.6719,61454.0
2018-12-10 14:40:00,20.58,20.63,20.57,20.62,66098.0,18.6719,18.7172,18.6628,18.7082,66098.0
2018-12-10 14:45:00,20.62,20.63,20.6,20.62,74507.0,18.7082,18.7172,18.69,18.7082,74507.0
2018-12-10 14:50:00,20.63,20.63,20.59,20.59,74047.0,18.7172,18.7172,18.681,18.681,74047.0
2018-12-10 14:55:00,20.59,20.62,20.52,20.53,125887.0,18.681,18.7082,18.6174,18.6265,125887.0
2018-12-10 15:00:00,20.53,20.53,20.5,20.5,222313.0,18.6265,18.6265,18.5993,18.5993,222313.0
2018-12-10 15:05:00,20.5,20.52,20.49,20.51,118848.0,18.5993,18.6174,18.5902,18.6084,118848.0
2018-12-10 15:10:00,20.51,20.51,20.46,20.48,45335.0,18.6084,18.6084,18.563,18.5811,45335.0
2018-12-10 15:15:00,20.48,20.49,20.42,20.46,80783.0,18.5811,18.5902,18.5267,18.563,80783.0
2018-12-10 15:20:00,20.46,20.49,20.44,20.46,134562.0,18.563,18.5902,18.5449,18.563,134562.0
2018-12-10 15:25:00,20.46,20.47,20.44,20.46,79339.0,18.563,18.5721,18.5449,18.563,79339.0
2018-12-10 15:30:00,20.46,20.61,20.45,20.61,480023.0,18.563,18.6991,18.5539,18.6991,480023.0
2018-12-10 15:35:00,20.61,20.66,20.59,20.63,103132.0,18.6991,18.7445,18.681,18.7172,103132.0
2018-12-10 15:40:00,20.63,20.63,20.51,20.52,193758.0,18.7172,18.7172,18.6084,18.6174,193758.0
2018-12-10 15:45:00,20.52,20.54,20.48,20.49,258119.0,18.6174,18.6356,18.5811,18.5902,258119.0
2018-12-10 15:50:00,20.49,20.5,20.46,20.46,176556.0,18.5902,18.5993,18.563,18.563,176556.0
2018-12-10 15:55:00,20.46,20.53,20.45,20.5,995664.0,18.563,18.6265,18.5539,18.5993,995664.0
2018-12-11 09:30:00,20.95,21.19,20.82,21.1,577607.0,19.0076,19.2253,18.8896,19.1437,577607.0
2018-12-11 09:35:00,21.11,21.17,20.99,21.03,248552.0,19.1527,19.2072,19.0439,19.0802,248552.0
2018-12-11 09:40:00,21.02,21.23,21.02,21.21,267054.0,19.0711,19.2616,19.0711,19.2435,267054.0
2018-12-11 09:45:00,21.22,21.23,21.02,21.12,258573.0,19.2525,19.2616,19.0711,19.1618,258573.0
2018-12-11 09:50:00,21.13,21.2,21.12,21.18,224917.0,19.1709,19.2344,19.1618,19.2162,224917.0
2018-12-11 09:55:00,21.18,21.25,21.17,21.21,281052.0,19.2162,19.2798,19.2072,19.2435,281052.0
2018-12-11 10:00:00,21.21,21.34,21.2,21.31,334429.0,19.2435,19.3614,19.2344,19.3342,334429.0
2018-12-11 10:05:00,21.31,21.32,21.2,21.2,211675.0,19.3342,19.3433,19.2344,19.2344,211675.0
2018-12-11 10:10:00,21.2,21.2,21.0,21.08,220329.0,19.2344,19.2344,19.0529,19.1255,220329.0
2018-12-11 10:15:00,21.09,21.12,21.03,21.11,143816.0,19.1346,19.1618,19.0802,19.1527,143816.0
2018-12-11 10:20:00,21.1,21.28,21.09,21.27,230589.0,19.1437,19.307,19.1346,19.2979,230589.0
2018-12-11 10:25:00,21.26,21.31,21.23,21.3,209664.0,19.2888,19.3342,19.2616,19.3251,209664.0
2018-12-11 10:30:00,21.3,21.34,21.25,21.31,204955.0,19.3251,19.3614,19.2798,19.3342,204955.0
2018-12-11 10:35:00,21.32,21.32,21.21,21.23,156902.0,19.3433,19.3433,19.2435,19.2616,156902.0
2018-12-11 10:40:00,21.23,21.25,21.18,21.23,79026.0,19.2616,19.2798,19.2162,19.2616,79026.0
2018-12-11 10:45:00,21.23,21.24,21.1,21.13,167348.0,19.2616,19.2707,19.1437,19.1709,167348.0
2018-12-11 10:50:00,21.12,21.16,21.08,21.13,238853.0,19.1618,19.1981,19.1255,19.1709,238853.0
2018-12-11 10:55:00,21.13,21.17,21.02,21.11,121050.0,19.1709,19.2072,19.0711,19.1527,121050.0
2018-12-11 11:00:00,21.1,21.12,21.04,21.07,133498.0,19.1437,19.1618,19.0892,19.1164,133498.0
2018-12-11 11:05:00,21.08,21.21,21.04,21.2,146630.0,19.1255,19.2435,19.0892,19.2344,146630.0
2018-12-11 11:10:00,21.21,21.26,21.18,21.21,277306.0,19.2435,19.2888,19.2162,19.2435,277306.0
2018-12-11 11:15:00,21.21,21.3,21.19,21.3,161637.0,19.2435,19.3251,19.2253,19.3251,161637.0
2018-12-11 11:20:00,21.3,21.32,21.22,21.28,131126.0,19.3251,19.3433,19.2525,19.307,131126.0
2018-12-11 11:25:00,21.28,21.29,21.17,21.24,123781.0,19.307,19.316,19.2072,19.2707,123781.0
2018-12-11 11:30:00,21.23,21.25,21.18,21.23,112207.0,19.2616,19.2798,19.2162,19.2616,112207.0
2018-12-11 11:35:00,21.23,21.26,21.21,21.25,72067.0,19.2616,19.2888,19.2435,19.2798,72067.0
2018-12-11 11:40:00,21.25,21.26,21.17,21.23,105428.0,19.2798,19.2888,19.2072,19.2616,105428.0
2018-12-11 11:45:00,21.22,21.24,21.15,21.21,82202.0,19.2525,19.2707,19.189,19.2435,82202.0
2018-12-11 11:50:00,21.21,21.25,21.17,21.19,81666.0,19.2435,19.2798,19.2072,19.2253,81666.0
2018-12-11 11:55:00,21.2,21.22,21.15,21.2,60052.0,19.2344,19.2525,19.189,19.2344,60052.0
2018-12-11 12:00:00,21.2,21.21,21.12,21.12,76498.0,19.2344,19.2435,19.1618,19.1618,76498.0
2018-12-11 12:05:00,21.13,21.17,21.08,21.16,121410.0,19.1709,19.2072,19.1255,19.1981,121410.0
2018-12-11 12:10:00,21.16,21.16,21.04,21.04,105083.0,19.1981,19.1981,19.0892,19.0892,105083.0
2018-12-11 12:15:00,21.04,21.09,21.01,21.04,115793.0,19.0892,19.1346,19.062,19.0892,115793.0
2018-12-11 12:20:00,21.03,21.1,21.01,21.09,88489.0,19.0802,19.1437,19.062,19.1346,88489.0
2018-12-11 12:25:00,21.09,21.11,21.05,21.07,55899.0,19.1346,19.1527,19.0983,19.1164,55899.0
2018-12-11 12:30:00,21.07,21.1,21.01,21.03,40621.0,19.1164,19.1437,19.062,19.0802,40621.0
2018-12-11 12:35:00,21.04,21.07,21.01,21.02,34734.0,19.0892,19.1164,19.062,19.0711,34734.0
2018-12-11 12:40:00,21.03,21.1,21.02,21.07,62505.0,19.0802,19.1437,19.0711,19.1164,62505.0
2018-12-11 12:45:00,21.06,21.11,21.01,21.02,124546.0,19.1074,19.1527,19.062,19.0711,124546.0
2018-12-11 12:50:00,21.03,21.04,21.0,21.0,51582.0,19.0802,19.0892,19.0529,19.0529,51582.0
2018-12-11 12:55:00,21.01,21.02,20.96,20.97,88128.0,19.062,19.0711,19.0166,19.0257,88128.0
2018-12-11 13:00:00,20.97,21.01,20.95,20.99,89799.0,19.0257,19.062,19.0076,19.0439,89799.0
2018-12-11 13:05:00,20.99,21.0,20.95,20.98,94655.0,19.0439,19.0529,19.0076,19.0348,94655.0
2018-12-11 13:10:00,20.98,20.98,20.95,20.97,62201.0,19.0348,19.0348,19.0076,19.0257,62201.0
2018-12-11 13:15:00,20.98,21.04,20.97,21.03,163109.0,19.0348,19.0892,19.0257,19.0802,163109.0
2018-12-11 13:20:00,21.03,21.05,20.97,20.99,117179.0,19.0802,19.0983,19.0257,19.0439,117179.0
2018-12-11 13:25:00,20.99,21.0,20.97,20.98,89781.0,19.0439,19.0529,19.0257,19.0348,89781.0
2018-12-11 13:30:00,20.98,21.02,20.93,21.01,114078.0,19.0348,19.0711,18.9894,19.062,114078.0
2018-12-11 13:35:00,21.0,21.01,20.96,20.97,58079.0,19.0529,19.062,19.0166,19.0257,58079.0
2018-12-11 13:40:00,20.97,20.98,20.88,20.89,139803.0,19.0257,19.0348,18.9441,18.9531,139803.0
2018-12-11 13:45:00,20.89,20.94,20.88,20.93,144764.0,18.9531,18.9985,18.9441,18.9894,144764.0
2018-12-11 13:50:00,20.93,20.95,20.88,20.92,122957.0,18.9894,19.0076,18.9441,18.9804,122957.0
2018-12-11 13:55:00,20.92,20.95,20.91,20.94,140086.0,18.9804,19.0076,18.9713,18.9985,140086.0
2018-12-11 14:00:00,20.93,20.97,20.91,20.92,78192.0,18.9894,19.0257,18.9713,18.9804,78192.0
2018-12-11 14:05:00,20.92,20.94,20.89,20.89,115394.0,18.9804,18.9985,18.9531,18.9531,115394.0
2018-12-11 14:10:00,20.89,20.93,20.87,20.92,116299.0,18.9531,18.9894,18.935,18.9804,116299.0
2018-12-11 14:15:00,20.92,20.94,20.85,20.93,141197.0,18.9804,18.9985,18.9168,18.9894,141197.0
2018-12-11 14:20:00,20.93,20.96,20.9,20.96,97626.0,18.9894,19.0166,18.9622,19.0166,97626.0
2018-12-11 14:25:00,20.96,21.05,20.95,21.01,118473.0,19.0166,19.0983,19.0076,19.062,118473.0
2018-12-11 14:30:00,21.0,21.08,21.0,21.02,100253.0,19.0529,19.1255,19.0529,19.0711,100253.0
2018-12-11 14:35:00,21.02,21.05,20.98,21.0,52710.0,19.0711,19.0983,19.0348,19.0529,52710.0
2018-12-11 14:40:00,20.99,21.03,20.97,21.0,134689.0,19.0439,19.0802,19.0257,19.0529,134689.0
2018-12-11 14:45:00,20.99,21.04,20.96,20.98,152747.0,19.0439,19.0892,19.0166,19.0348,152747.0
2018-12-11 14:50:00,20.98,21.04,20.97,21.01,141685.0,19.0348,19.0892,19.0257,19.062,141685.0
2018-12-11 14:55:00,21.01,21.03,20.94,20.96,101473.0,19.062,19.0802,18.9985,19.0166,101473.0
2018-12-11 15:00:00,20.96,20.97,20.92,20.96,118032.0,19.0166,19.0257,18.9804,19.0166,118032.0
2018-12-11 15:05:00,20.96,21.02,20.94,21.02,92485.0,19.0166,19.0711,18.9985,19.0711,92485.0
2018-12-11 15:10:00,21.01,21.06,21.01,21.05,128808.0,19.062,19.1074,19.062,19.0983,128808.0
2018-12-11 15:15:00,21.05,21.06,21.0,21.02,82272.0,19.0983,19.1074,19.0529,19.0711,82272.0
2018-12-11 15:20:00,21.01,21.06,21.01,21.04,54822.0,19.062,19.1074,19.062,19.0892,54822.0
2018-12-11 15:25:00,21.04,21.05,21.02,21.03,55602.0,19.0892,19.0983,19.0711,19.0802,55602.0
2018-12-11 15:30:00,21.03,21.08,21.01,21.04,109755.0,19.0802,19.1255,19.062,19.0892,109755.0
2018-12-11 15:35:00,21.04,21.05,21.0,21.04,141435.0,19.0892,19.0983,19.0529,19.0892,141435.0
2018-12-11 15:40:00,21.03,21.03,20.99,21.0,190208.0,19.0802,19.0802,19.0439,19.0529,190208.0
2018-12-11 15:45:00,21.0,21.01,20.98,20.99,209576.0,19.0529,19.062,19.0348,19.0439,209576.0
2018-12-11 15:50:00,21.0,21.0,20.93,20.98,312806.0,19.0529,19.0529,18.9894,19.0348,312806.0
2018-12-11 15:55:00,20.98,20.98,20.87,20.92,994364.0,19.0348,19.0348,18.935,18.9804,994364.0
2018-12-12 09:30:00,21.34,21.55,21.27,21.5,527891.0,19.3614,19.5519,19.2979,19.5066,527891.0
2018-12-12 09:35:00,21.51,21.57,21.47,21.5,275549.0,19.5157,19.5701,19.4794,19.5066,275549.0
2018-12-12 09:40:00,21.49,21.58,21.48,21.55,308079.0,19.4975,19.5792,19.4884,19.5519,308079.0
2018-12-12 09:45:00,21.56,21.58,21.49,21.53,225152.0,19.561,19.5792,19.4975,19.5338,225152.0
2018-12-12 09:50:00,21.53,21.8,21.51,21.75,753169.0,19.5338,19.7788,19.5157,19.7334,753169.0
2018-12-12 09:55:00,21.74,21.79,21.65,21.77,419704.0,19.7243,19.7697,19.6427,19.7515,419704.0
2018-12-12 10:00:00,21.77,21.89,21.76,21.87,455578.0,19.7515,19.8604,19.7425,19.8423,455578.0
2018-12-12 10:05:00,21.88,21.95,21.85,21.93,354420.0,19.8513,19.9149,19.8241,19.8967,354420.0
2018-12-12 10:10:00,21.93,22.13,21.92,22.09,823323.0,19.8967,20.0782,19.8876,20.0419,823323.0
2018-12-12 10:15:00,22.08,22.16,22.08,22.15,401081.0,20.0328,20.1054,20.0328,20.0963,401081.0
2018-12-12 10:20:00,22.15,22.18,22.03,22.11,439151.0,20.0963,20.1235,19.9874,20.06,439151.0
2018-12-12 10:25:00,22.11,22.14,22.0,22.09,249182.0,20.06,20.0872,19.9602,20.0419,249182.0
2018-12-12 10:30:00,22.08,22.12,22.05,22.1,288251.0,20.0328,20.0691,20.0056,20.0509,288251.0
2018-12-12 10:35:00,22.11,22.12,21.98,22.03,379317.0,20.06,20.0691,19.9421,19.9874,379317.0
2018-12-12 10:40:00,22.02,22.18,22.02,22.17,295114.0,19.9784,20.1235,19.9784,20.1145,295114.0
2018-12-12 10:45:00,22.18,22.28,22.16,22.28,411610.0,20.1235,20.2143,20.1054,20.2143,411610.0
2018-12-12 10:50:00,22.27,22.3,22.13,22.16,381225.0,20.2052,20.2324,20.0782,20.1054,381225.0
2018-12-12 10:55:00,22.17,22.26,22.16,22.19,189023.0,20.1145,20.1961,20.1054,20.1326,189023.0
2018-12-12 11:00:00,22.19,22.32,22.17,22.3,479680.0,20.1326,20.2505,20.1145,20.2324,479680.0
2018-12-12 11:05:00,22.3,22.31,22.14,22.23,324931.0,20.2324,20.2415,20.0872,20.1689,324931.0
2018-12-12 11:10:00,22.23,22.23,22.11,22.16,98102.0,20.1689,20.1689,20.06,20.1054,98102.0
2018-12-12 11:15:00,22.16,22.32,22.13,22.29,215607.0,20.1054,20.2505,20.0782,20.2233,215607.0
2018-12-12 11:20:00,22.29,22.29,22.21,22.26,199337.0,20.2233,20.2233,20.1507,20.1961,199337.0
2018-12-12 11:25:00,22.26,22.28,22.24,22.26,175057.0,20.1961,20.2143,20.178,20.1961,175057.0
2018-12-12 11:30:00,22.27,22.28,22.18,22.18,381020.0,20.2052,20.2143,20.1235,20.1235,381020.0
2018-12-12 11:35:00,22.18,22.2,22.12,22.14,153636.0,20.1235,20.1417,20.0691,20.0872,153636.0
2018-12-12 11:40:00,22.13,22.17,22.1,22.14,113476.0,20.0782,20.1145,20.0509,20.0872,113476.0
2018-12-12 11:45:00,22.14,22.16,22.11,22.16,128440.0,20.0872,20.1054,20.06,20.1054,128440.0
2018-12-12 11:50:00,22.16,22.16,22.05,22.07,141511.0,20.1054,20.1054,20.0056,20.0237,141511.0
2018-12-12 11:55:00,22.07,22.15,22.02,22.11,235156.0,20.0237,20.0963,19.9784,20.06,235156.0
2018-12-12 12:00:00,22.12,22.23,22.12,22.16,171107.0,20.0691,20.1689,20.0691,20.1054,171107.0
2018-12-12 12:05:00,22.15,22.15,22.03,22.04,110980.0,20.0963,20.0963,19.9874,19.9965,110980.0
2018-12-12 12:10:00,22.04,22.08,22.0,22.08,196833.0,19.9965,20.0328,19.9602,20.0328,196833.0
2018-12-12 12:15:00,22.08,22.09,22.03,22.08,91454.0,20.0328,20.0419,19.9874,20.0328,91454.0
2018-12-12 12:20:00,22.08,22.11,22.05,22.1,84323.0,20.0328,20.06,20.0056,20.0509,84323.0
2018-12-12 12:25:00,22.1,22.13,22.07,22.13,57018.0,20.0509,20.0782,20.0237,20.0782,57018.0
2018-12-12 12:30:00,22.13,22.18,22.12,22.16,106983.0,20.0782,20.1235,20.0691,20.1054,106983.0
2018-12-12 12:35:00,22.16,22.18,22.12,22.16,110976.0,20.1054,20.1235,20.0691,20.1054,110976.0
2018-12-12 12:40:00,22.16,22.19,22.14,22.15,54799.0,20.1054,20.1326,20.0872,20.0963,54799.0
2018-12-12 12:45:00,22.15,22.19,22.14,22.18,46028.0,20.0963,20.1326,20.0872,20.1235,46028.0
2018-12-12 12:50:00,22.18,22.2,22.16,22.19,723480.0,20.1235,20.1417,20.1054,20.1326,723480.0
2018-12-12 12:55:00,22.19,22.24,22.12,22.23,467010.0,20.1326,20.178,20.0691,20.1689,467010.0
2018-12-12 13:00:00,22.23,22.24,22.2,22.24,58484.0,20.1689,20.178,20.1417,20.178,58484.0
2018-12-12 13:05:00,22.23,22.24,22.19,22.21,80330.0,20.1689,20.178,20.1326,20.1507,80330.0
2018-12-12 13:10:00,22.21,22.26,22.19,22.26,175935.0,20.1507,20.1961,20.1326,20.1961,175935.0
2018-12-12 13:15:00,22.26,22.26,22.24,22.26,121780.0,20.1961,20.1961,20.178,20.1961,121780.0
2018-12-12 13:20:00,22.26,22.28,22.24,22.24,143810.0,20.1961,20.2143,20.178,20.178,143810.0
2018-12-12 13:25:00,22.24,22.25,22.19,22.21,53562.0,20.178,20.187,20.1326,20.1507,53562.0
2018-12-12 13:30:00,22.21,22.21,22.16,22.21,95275.0,20.1507,20.1507,20.1054,20.1507,95275.0
2018-12-12 13:35:00,22.21,22.21,22.14,22.14,62383.0,20.1507,20.1507,20.0872,20.0872,62383.0
2018-12-12 13:40:00,22.14,22.14,22.06,22.1,137118.0,20.0872,20.0872,20.0147,20.0509,137118.0
2018-12-12 13:45:00,22.1,22.11,22.06,22.07,44740.0,20.0509,20.06,20.0147,20.0237,44740.0
2018-12-12 13:50:00,22.08,22.1,22.05,22.05,117986.0,20.0328,20.0509,20.0056,20.0056,117986.0
2018-12-12 13:55:00,22.06,22.12,22.03,22.1,91872.0,20.0147,20.0691,19.9874,20.0509,91872.0
2018-12-12 14:00:00,22.11,22.11,22.08,22.1,280850.0,20.06,20.06,20.0328,20.0509,280850.0
2018-12-12 14:05:00,22.1,22.13,22.09,22.12,99962.0,20.0509,20.0782,20.0419,20.0691,99962.0
2018-12-12 14:10:00,22.12,22.12,22.06,22.07,145875.0,20.0691,20.0691,20.0147,20.0237,145875.0
2018-12-12 14:15:00,22.07,22.11,22.06,22.09,111910.0,20.0237,20.06,20.0147,20.0419,111910.0
2018-12-12 14:20:00,22.09,22.12,22.05,22.07,118998.0,20.0419,20.0691,20.0056,20.0237,118998.0
2018-12-12 14:25:00,22.07,22.1,21.96,21.98,247318.0,20.0237,20.0509,19.9239,19.9421,247318.0
2018-12-12 14:30:00,21.98,22.03,21.95,21.99,133358.0,19.9421,19.9874,19.9149,19.9511,133358.0
2018-12-12 14:35:00,22.0,22.01,21.95,21.97,55620.0,19.9602,19.9693,19.9149,19.933,55620.0
2018-12-12 14:40:00,21.96,21.98,21.89,21.93,94519.0,19.9239,19.9421,19.8604,19.8967,94519.0
2018-12-12 14:45:00,21.92,21.96,21.86,21.88,84277.0,19.8876,19.9239,19.8332,19.8513,84277.0
2018-12-12 14:50:00,21.88,21.91,21.85,21.86,82764.0,19.8513,19.8786,19.8241,19.8332,82764.0
2018-12-12 14:55:00,21.86,21.92,21.83,21.91,74272.0,19.8332,19.8876,19.806,19.8786,74272.0
2018-12-12 15:00:00,21.9,21.93,21.86,21.87,148382.0,19.8695,19.8967,19.8332,19.8423,148382.0
2018-12-12 15:05:00,21.86,21.91,21.86,21.88,137249.0,19.8332,19.8786,19.8332,19.8513,137249.0
2018-12-12 15:10:00,21.88,21.89,21.86,21.88,56807.0,19.8513,19.8604,19.8332,19.8513,56807.0
2018-12-12 15:15:00,21.88,21.89,21.81,21.81,121186.0,19.8513,19.8604,19.7878,19.7878,121186.0
2018-12-12 15:20:00,21.82,21.83,21.78,21.8,98591.0,19.7969,19.806,19.7606,19.7788,98591.0
2018-12-12 15:25:00,21.81,21.86,21.79,21.82,82269.0,19.7878,19.8332,19.7697,19.7969,82269.0
2018-12-12 15:30:00,21.82,21.86,21.81,21.84,78931.0,19.7969,19.8332,19.7878,19.8151,78931.0
2018-12-12 15:35:00,21.84,21.88,21.83,21.87,223088.0,19.8151,19.8513,19.806,19.8423,223088.0
2018-12-12 15:40:00,21.87,21.93,21.82,21.92,247998.0,19.8423,19.8967,19.7969,19.8876,247998.0
2018-12-12 15:45:00,21.92,21.93,21.89,21.91,210713.0,19.8876,19.8967,19.8604,19.8786,210713.0
2018-12-12 15:50:00,21.9,21.91,21.88,21.89,582987.0,19.8695,19.8786,19.8513,19.8604,582987.0
2018-12-12 15:55:00,21.89,21.91,21.88,21.89,911017.0,19.8604,19.8786,19.8513,19.8604,911017.0
2018-12-13 09:30:00,22.0,22.22,22.0,22.14,504952.0,19.9602,20.1598,19.9602,20.0872,504952.0
2018-12-13 09:35:00,22.14,22.26,22.08,22.19,518342.0,20.0872,20.1961,20.0328,20.1326,518342.0
2018-12-13 09:40:00,22.2,22.29,22.17,22.18,230818.0,20.1417,20.2233,20.1145,20.1235,230818.0
2018-12-13 09:45:00,22.18,22.27,22.17,22.23,221182.0,20.1235,20.2052,20.1145,20.1689,221182.0
2018-12-13 09:50:00,22.24,22.42,22.23,22.29,541868.0,20.178,20.3413,20.1689,20.2233,541868.0
2018-12-13 09:55:00,22.28,22.36,22.23,22.27,363305.0,20.2143,20.2868,20.1689,20.2052,363305.0
2018-12-13 10:00:00,22.27,22.47,22.27,22.47,271985.0,20.2052,20.3866,20.2052,20.3866,271985.0
2018-12-13 10:05:00,22.47,22.47,22.39,22.4,291876.0,20.3866,20.3866,20.3141,20.3231,291876.0
2018-12-13 10:10:00,22.41,22.61,22.4,22.54,731364.0,20.3322,20.5137,20.3231,20.4502,731364.0
2018-12-13 10:15:00,22.54,22.58,22.47,22.55,286327.0,20.4502,20.4864,20.3866,20.4592,286327.0
2018-12-13 10:20:00,22.54,22.66,22.5,22.61,609510.0,20.4502,20.559,20.4139,20.5137,609510.0
2018-12-13 10:25:00,22.62,22.73,22.61,22.65,404192.0,20.5227,20.6225,20.5137,20.55,404192.0
2018-12-13 10:30:00,22.66,22.81,22.59,22.78,695683.0,20.559,20.6951,20.4955,20.6679,695683.0
2018-12-13 10:35:00,22.78,22.89,22.71,22.79,625817.0,20.6679,20.7677,20.6044,20.677,625817.0
2018-12-13 10:40:00,22.79,22.93,22.73,22.89,725204.0,20.677,20.804,20.6225,20.7677,725204.0
2018-12-13 10:45:00,22.89,22.94,22.84,22.91,836274.0,20.7677,20.8131,20.7223,20.7858,836274.0
2018-12-13 10:50:00,22.92,22.92,22.76,22.9,666929.0,20.7949,20.7949,20.6498,20.7768,666929.0
2018-12-13 10:55:00,22.89,23.0,22.87,23.0,370283.0,20.7677,20.8675,20.7496,20.8675,370283.0
2018-12-13 11:00:00,22.99,23.0,22.89,22.93,254247.0,20.8584,20.8675,20.7677,20.804,254247.0
2018-12-13 11:05:00,22.93,23.08,22.9,23.03,598758.0,20.804,20.9401,20.7768,20.8947,598758.0
2018-12-13 11:10:00,23.02,23.26,23.01,23.19,618247.0,20.8856,21.1034,20.8766,21.0399,618247.0
2018-12-13 11:15:00,23.19,23.25,23.14,23.23,988852.0,21.0399,21.0943,20.9945,21.0762,988852.0
2018-12-13 11:20:00,23.22,23.34,23.15,23.31,612373.0,21.0671,21.176,21.0036,21.1488,612373.0
2018-12-13 11:25:00,23.32,23.35,23.18,23.21,557944.0,21.1578,21.1851,21.0308,21.058,557944.0
2018-12-13 11:30:00,23.21,23.23,23.04,23.05,539919.0,21.058,21.0762,20.9038,20.9129,539919.0
2018-12-13 11:35:00,23.05,23.15,23.03,23.1,324597.0,20.9129,21.0036,20.8947,20.9582,324597.0
2018-12-13 11:40:00,23.11,23.21,23.06,23.2,429865.0,20.9673,21.058,20.9219,21.049,429865.0
2018-12-13 11:45:00,23.21,23.23,22.98,23.0,303073.0,21.058,21.0762,20.8494,20.8675,303073.0
2018-12-13 11:50:00,22.98,23.01,22.88,22.94,383578.0,20.8494,20.8766,20.7586,20.8131,383578.0
2018-12-13 11:55:00,22.94,22.98,22.86,22.87,211963.0,20.8131,20.8494,20.7405,20.7496,211963.0
2018-12-13 12:00:00,22.86,22.89,22.78,22.8,326547.0,20.7405,20.7677,20.6679,20.686,326547.0
2018-12-13 12:05:00,22.79,22.9,22.73,22.89,310536.0,20.677,20.7768,20.6225,20.7677,310536.0
2018-12-13 12:10:00,22.88,22.94,22.83,22.9,206657.0,20.7586,20.8131,20.7133,20.7768,206657.0
2018-12-13 12:15:00,22.89,22.91,22.78,22.78,202124.0,20.7677,20.7858,20.6679,20.6679,202124.0
2018-12-13 12:20:00,22.78,22.79,22.71,22.77,237161.0,20.6679,20.677,20.6044,20.6588,237161.0
2018-12-13 12:25:00,22.77,22.78,22.7,22.72,120061.0,20.6588,20.6679,20.5953,20.6135,120061.0
2018-12-13 12:30:00,22.72,22.82,22.72,22.8,154141.0,20.6135,20.7042,20.6135,20.686,154141.0
2018-12-13 12:35:00,22.8,22.89,22.77,22.89,209978.0,20.686,20.7677,20.6588,20.7677,209978.0
2018-12-13 12:40:00,22.89,22.89,22.8,22.8,116312.0,20.7677,20.7677,20.686,20.686,116312.0
2018-12-13 12:45:00,22.8,22.89,22.79,22.86,108024.0,20.686,20.7677,20.677,20.7405,108024.0
2018-12-13 12:50:00,22.86,22.89,22.79,22.8,75366.0,20.7405,20.7677,20.677,20.686,75366.0
2018-12-13 12:55:00,22.8,22.82,22.75,22.78,98612.0,20.686,20.7042,20.6407,20.6679,98612.0
2018-12-13 13:00:00,22.78,22.79,22.7,22.7,184279.0,20.6679,20.677,20.5953,20.5953,184279.0
2018-12-13 13:05:00,22.71,22.71,22.64,22.71,196386.0,20.6044,20.6044,20.5409,20.6044,196386.0
2018-12-13 13:10:00,22.7,22.72,22.64,22.72,158919.0,20.5953,20.6135,20.5409,20.6135,158919.0
2018-12-13 13:15:00,22.72,22.76,22.66,22.67,120159.0,20.6135,20.6498,20.559,20.5681,120159.0
2018-12-13 13:20:00,22.67,22.69,22.64,22.65,84631.0,20.5681,20.5862,20.5409,20.55,84631.0
2018-12-13 13:25:00,22.66,22.67,22.61,22.64,154034.0,20.559,20.5681,20.5137,20.5409,154034.0
2018-12-13 13:30:00,22.65,22.7,22.64,22.69,252770.0,20.55,20.5953,20.5409,20.5862,252770.0
2018-12-13 13:35:00,22.69,22.81,22.68,22.81,146485.0,20.5862,20.6951,20.5772,20.6951,146485.0
2018-12-13 13:40:00,22.82,22.83,22.8,22.81,109792.0,20.7042,20.7133,20.686,20.6951,109792.0
2018-12-13 13:45:00,22.82,22.82,22.77,22.78,83913.0,20.7042,20.7042,20.6588,20.6679,83913.0
2018-12-13 13:50:00,22.78,22.79,22.68,22.7,113034.0,20.6679,20.677,20.5772,20.5953,113034.0
2018-12-13 13:55:00,22.7,22.71,22.68,22.7,71914.0,20.5953,20.6044,20.5772,20.5953,71914.0
2018-12-13 14:00:00,22.7,22.74,22.7,22.71,76477.0,20.5953,20.6316,20.5953,20.6044,76477.0
2018-12-13 14:05:00,22.71,22.76,22.69,22.71,87355.0,20.6044,20.6498,20.5862,20.6044,87355.0
2018-12-13 14:10:00,22.71,22.73,22.68,22.7,96624.0,20.6044,20.6225,20.5772,20.5953,96624.0
2018-12-13 14:15:00,22.7,22.71,22.67,22.68,65336.0,20.5953,20.6044,20.5681,20.5772,65336.0
2018-12-13 14:20:00,22.69,22.7,22.66,22.68,91112.0,20.5862,20.5953,20.559,20.5772,91112.0
2018-12-13 14:25:00,22.68,22.72,22.65,22.72,155188.0,20.5772,20.6135,20.55,20.6135,155188.0
2018-12-13 14:30:00,22.72,22.73,22.68,22.69,103754.0,20.6135,20.6225,20.5772,20.5862,103754.0
2018-12-13 14:35:00,22.68,22.7,22.64,22.67,86857.0,20.5772,20.5953,20.5409,20.5681,86857.0
2018-12-13 14:40:00,22.68,22.7,22.66,22.67,61851.0,20.5772,20.5953,20.559,20.5681,61851.0
2018-12-13 14:45:00,22.67,22.7,22.66,22.66,68436.0,20.5681,20.5953,20.559,20.559,68436.0
2018-12-13 14:50:00,22.67,22.74,22.66,22.73,126620.0,20.5681,20.6316,20.559,20.6225,126620.0
2018-12-13 14:55:00,22.73,22.77,22.73,22.74,55005.0,20.6225,20.6588,20.6225,20.6316,55005.0
2018-12-13 15:00:00,22.74,22.76,22.72,22.75,89154.0,20.6316,20.6498,20.6135,20.6407,89154.0
2018-12-13 15:05:00,22.75,22.77,22.73,22.74,172483.0,20.6407,20.6588,20.6225,20.6316,172483.0
2018-12-13 15:10:00,22.75,22.77,22.71,22.75,140166.0,20.6407,20.6588,20.6044,20.6407,140166.0
2018-12-13 15:15:00,22.75,22.8,22.75,22.79,77592.0,20.6407,20.686,20.6407,20.677,77592.0
2018-12-13 15:20:00,22.78,22.82,22.76,22.81,137329.0,20.6679,20.7042,20.6498,20.6951,137329.0
2018-12-13 15:25:00,22.82,22.82,22.76,22.76,102765.0,20.7042,20.7042,20.6498,20.6498,102765.0
2018-12-13 15:30:00,22.76,22.78,22.74,22.75,242945.0,20.6498,20.6679,20.6316,20.6407,242945.0
2018-12-13 15:35:00,22.76,22.76,22.7,22.71,239392.0,20.6498,20.6498,20.5953,20.6044,239392.0
2018-12-13 15:40:00,22.71,22.79,22.71,22.79,466351.0,20.6044,20.677,20.6044,20.677,466351.0
2018-12-13 15:45:00,22.79,22.8,22.74,22.75,361411.0,20.677,20.686,20.6316,20.6407,361411.0
2018-12-13 15:50:00,22.75,22.78,22.74,22.78,300496.0,20.6407,20.6679,20.6316,20.6679,300496.0
2018-12-13 15:55:00,22.78,22.79,22.7,22.71,1024437.0,20.6679,20.677,20.5953,20.6044,1024437.0
2018-12-14 09:30:00,22.04,22.38,22.01,22.24,555399.0,19.9965,20.305,19.9693,20.178,555399.0
2018-12-14 09:35:00,22.24,22.6,22.2,22.52,606540.0,20.178,20.5046,20.1417,20.432,606540.0
2018-12-14 09:40:00,22.52,22.67,22.43,22.54,555286.0,20.432,20.5681,20.3504,20.4502,555286.0
2018-12-14 09:45:00,22.55,22.67,22.49,22.5,243001.0,20.4592,20.5681,20.4048,20.4139,243001.0
2018-12-14 09:50:00,22.5,22.53,22.43,22.52,170709.0,20.4139,20.4411,20.3504,20.432,170709.0
2018-12-14 09:55:00,22.53,22.71,22.53,22.67,283074.0,20.4411,20.6044,20.4411,20.5681,283074.0
2018-12-14 10:00:00,22.67,22.76,22.65,22.73,177354.0,20.5681,20.6498,20.55,20.6225,177354.0
2018-12-14 10:05:00,22.74,22.74,22.59,22.6,181592.0,20.6316,20.6316,20.4955,20.5046,181592.0
2018-12-14 10:10:00,22.61,22.61,22.51,22.57,219046.0,20.5137,20.5137,20.4229,20.4774,219046.0
2018-12-14 10:15:00,22.58,22.74,22.57,22.71,271450.0,20.4864,20.6316,20.4774,20.6044,271450.0
2018-12-14 10:20:00,22.71,22.79,22.69,22.71,174322.0,20.6044,20.677,20.5862,20.6044,174322.0
2018-12-14 10:25:00,22.7,22.85,22.61,22.62,417915.0,20.5953,20.7314,20.5137,20.5227,417915.0
2018-12-14 10:30:00,22.61,22.62,22.53,22.54,360419.0,20.5137,20.5227,20.4411,20.4502,360419.0
2018-12-14 10:35:00,22.53,22.63,22.52,22.6,274212.0,20.4411,20.5318,20.432,20.5046,274212.0
2018-12-14 10:40:00,22.6,22.72,22.56,22.62,188168.0,20.5046,20.6135,20.4683,20.5227,188168.0
2018-12-14 10:45:00,22.62,22.66,22.56,22.59,116507.0,20.5227,20.559,20.4683,20.4955,116507.0
2018-12-14 10:50:00,22.59,22.61,22.54,22.55,104485.0,20.4955,20.5137,20.4502,20.4592,104485.0
2018-12-14 10:55:00,22.55,22.56,22.45,22.48,174773.0,20.4592,20.4683,20.3685,20.3957,174773.0
2018-12-14 11:00:00,22.47,22.56,22.46,22.53,160620.0,20.3866,20.4683,20.3776,20.4411,160620.0
2018-12-14 11:05:00,22.53,22.56,22.5,22.53,95343.0,20.4411,20.4683,20.4139,20.4411,95343.0
2018-12-14 11:10:00,22.53,22.56,22.5,22.55,92521.0,20.4411,20.4683,20.4139,20.4592,92521.0
2018-12-14 11:15:00,22.56,22.62,22.54,22.62,143369.0,20.4683,20.5227,20.4502,20.5227,143369.0
2018-12-14 11:20:00,22.63,22.7,22.62,22.67,142836.0,20.5318,20.5953,20.5227,20.5681,142836.0
2018-12-14 11:25:00,22.67,22.76,22.66,22.75,97424.0,20.5681,20.6498,20.559,20.6407,97424.0
2018-12-14 11:30:00,22.76,22.94,22.75,22.89,283841.0,20.6498,20.8131,20.6407,20.7677,283841.0
2018-12-14 11:35:00,22.89,22.93,22.8,22.81,290171.0,20.7677,20.804,20.686,20.6951,290171.0
2018-12-14 11:40:00,22.8,22.83,22.71,22.72,140369.0,20.686,20.7133,20.6044,20.6135,140369.0
2018-12-14 11:45:00,22.71,22.72,22.62,22.64,91684.0,20.6044,20.6135,20.5227,20.5409,91684.0
2018-12-14 11:50:00,22.63,22.64,22.54,22.64,148433.0,20.5318,20.5409,20.4502,20.5409,148433.0
2018-12-14 11:55:00,22.64,22.66,22.55,22.6,109772.0,20.5409,20.559,20.4592,20.5046,109772.0
2018-12-14 12:00:00,22.6,22.62,22.53,22.57,75410.0,20.5046,20.5227,20.4411,20.4774,75410.0
2018-12-14 12:05:00,22.57,22.59,22.56,22.57,66320.0,20.4774,20.4955,20.4683,20.4774,66320.0
2018-12-14 12:10:00,22.57,22.62,22.53,22.55,72353.0,20.4774,20.5227,20.4411,20.4592,72353.0
2018-12-14 12:15:00,22.54,22.61,22.53,22.58,118339.0,20.4502,20.5137,20.4411,20.4864,118339.0
2018-12-14 12:20:00,22.58,22.6,22.5,22.52,86282.0,20.4864,20.5046,20.4139,20.432,86282.0
2018-12-14 12:25:00,22.52,22.54,22.5,22.5,71813.0,20.432,20.4502,20.4139,20.4139,71813.0
2018-12-14 12:30:00,22.51,22.56,22.5,22.52,115398.0,20.4229,20.4683,20.4139,20.432,115398.0
2018-12-14 12:35:00,22.52,22.56,22.5,22.54,65427.0,20.432,20.4683,20.4139,20.4502,65427.0
2018-12-14 12:40:00,22.54,22.54,22.5,22.52,52585.0,20.4502,20.4502,20.4139,20.432,52585.0
2018-12-14 12:45:00,22.52,22.53,22.48,22.48,59605.0,20.432,20.4411,20.3957,20.3957,59605.0
2018-12-14 12:50:00,22.49,22.52,22.46,22.5,104097.0,20.4048,20.432,20.3776,20.4139,104097.0
2018-12-14 12:55:00,22.51,22.53,22.49,22.5,76272.0,20.4229,20.4411,20.4048,20.4139,76272.0
2018-12-14 13:00:00,22.5,22.51,22.45,22.49,70396.0,20.4139,20.4229,20.3685,20.4048,70396.0
2018-12-14 13:05:00,22.5,22.54,22.48,22.51,90771.0,20.4139,20.4502,20.3957,20.4229,90771.0
2018-12-14 13:10:00,22.51,22.55,22.49,22.5,73948.0,20.4229,20.4592,20.4048,20.4139,73948.0
2018-12-14 13:15:00,22.5,22.5,22.41,22.41,138079.0,20.4139,20.4139,20.3322,20.3322,138079.0
2018-12-14 13:20:00,22.41,22.42,22.35,22.39,108897.0,20.3322,20.3413,20.2778,20.3141,108897.0
2018-12-14 13:25:00,22.39,22.4,22.35,22.35,50546.0,20.3141,20.3231,20.2778,20.2778,50546.0
2018-12-14 13:30:00,22.35,22.36,22.27,22.29,156357.0,20.2778,20.2868,20.2052,20.2233,156357.0
2018-12-14 13:35:00,22.29,22.32,22.24,22.31,161946.0,20.2233,20.2505,20.178,20.2415,161946.0
2018-12-14 13:40:00,22.31,22.33,22.28,22.3,110632.0,20.2415,20.2596,20.2143,20.2324,110632.0
2018-12-14 13:45:00,22.29,22.4,22.29,22.39,195659.0,20.2233,20.3231,20.2233,20.3141,195659.0
2018-12-14 13:50:00,22.39,22.39,22.35,22.35,48565.0,20.3141,20.3141,20.2778,20.2778,48565.0
2018-12-14 13:55:00,22.35,22.37,22.3,22.34,54343.0,20.2778,20.2959,20.2324,20.2687,54343.0
2018-12-14 14:00:00,22.34,22.36,22.31,22.33,58263.0,20.2687,20.2868,20.2415,20.2596,58263.0
2018-12-14 14:05:00,22.33,22.4,22.33,22.37,73293.0,20.2596,20.3231,20.2596,20.2959,73293.0
2018-12-14 14:10:00,22.35,22.37,22.33,22.33,60518.0,20.2778,20.2959,20.2596,20.2596,60518.0
2018-12-14 14:15:00,22.33,22.35,22.24,22.26,188088.0,20.2596,20.2778,20.178,20.1961,188088.0
2018-12-14 14:20:00,22.25,22.28,22.24,22.26,99463.0,20.187,20.2143,20.178,20.1961,99463.0
2018-12-14 14:25:00,22.26,22.26,22.21,22.23,66840.0,20.1961,20.1961,20.1507,20.1689,66840.0
2018-12-14 14:30:00,22.23,22.25,22.21,22.22,54128.0,20.1689,20.187,20.1507,20.1598,54128.0
2018-12-14 14:35:00,22.21,22.22,22.13,22.14,172571.0,20.1507,20.1598,20.0782,20.0872,172571.0
2018-12-14 14:40:00,22.13,22.21,22.12,22.15,158343.0,20.0782,20.1507,20.0691,20.0963,158343.0
2018-12-14 14:45:00,22.16,22.18,22.14,22.16,66107.0,20.1054,20.1235,20.0872,20.1054,66107.0
2018-12-14 14:50:00,22.17,22.18,22.13,22.14,106486.0,20.1145,20.1235,20.0782,20.0872,106486.0
2018-12-14 14:55:00,22.14,22.27,22.12,22.24,120243.0,20.0872,20.2052,20.0691,20.178,120243.0
2018-12-14 15:00:00,22.24,22.28,22.23,22.23,103334.0,20.178,20.2143,20.1689,20.1689,103334.0
2018-12-14 15:05:00,22.23,22.26,22.19,22.2,42164.0,20.1689,20.1961,20.1326,20.1417,42164.0
2018-12-14 15:10:00,22.2,22.26,22.19,22.22,103100.0,20.1417,20.1961,20.1326,20.1598,103100.0
2018-12-14 15:15:00,22.23,22.25,22.21,22.24,64966.0,20.1689,20.187,20.1507,20.178,64966.0
2018-12-14 15:20:00,22.24,22.25,22.2,22.22,101477.0,20.178,20.187,20.1417,20.1598,101477.0
2018-12-14 15:25:00,22.22,22.24,22.19,22.21,59481.0,20.1598,20.178,20.1326,20.1507,59481.0
2018-12-14 15:30:00,22.2,22.22,22.16,22.16,126223.0,20.1417,20.1598,20.1054,20.1054,126223.0
2018-12-14 15:35:00,22.16,22.17,22.13,22.15,96601.0,20.1054,20.1145,20.0782,20.0963,96601.0
2018-12-14 15:40:00,22.15,22.17,22.09,22.1,184300.0,20.0963,20.1145,20.0419,20.0509,184300.0
2018-12-14 15:45:00,22.1,22.1,22.07,22.09,416221.0,20.0509,20.0509,20.0237,20.0419,416221.0
2018-12-14 15:50:00,22.08,22.09,22.07,22.09,180411.0,20.0328,20.0419,20.0237,20.0419,180411.0
2018-12-14 15:55:00,22.09,22.2,22.08,22.17,1017013.0,20.0419,20.1417,20.0328,20.1145,1017013.0
2018-12-17 09:30:00,22.04,22.08,21.67,21.87,633969.0,19.9965,20.0328,19.6608,19.8423,633969.0
2018-12-17 09:35:00,21.88,22.05,21.72,21.75,462710.0,19.8513,20.0056,19.7062,19.7334,462710.0
2018-12-17 09:40:00,21.75,21.79,21.62,21.66,255178.0,19.7334,19.7697,19.6155,19.6517,255178.0
2018-12-17 09:45:00,21.66,21.77,21.55,21.6,311796.0,19.6517,19.7515,19.5519,19.5973,311796.0
2018-12-17 09:50:00,21.59,21.6,21.46,21.56,278965.0,19.5882,19.5973,19.4703,19.561,278965.0
2018-12-17 09:55:00,21.56,21.7,21.52,21.69,198087.0,19.561,19.688,19.5247,19.679,198087.0
2018-12-17 10:00:00,21.69,21.8,21.62,21.77,347217.0,19.679,19.7788,19.6155,19.7515,347217.0
2018-12-17 10:05:00,21.77,21.77,21.63,21.73,285536.0,19.7515,19.7515,19.6245,19.7153,285536.0
2018-12-17 10:10:00,21.73,21.97,21.68,21.9,351366.0,19.7153,19.933,19.6699,19.8695,351366.0
2018-12-17 10:15:00,21.9,21.94,21.82,21.91,248242.0,19.8695,19.9058,19.7969,19.8786,248242.0
2018-12-17 10:20:00,21.9,21.9,21.79,21.79,152185.0,19.8695,19.8695,19.7697,19.7697,152185.0
2018-12-17 10:25:00,21.79,21.88,21.76,21.79,257136.0,19.7697,19.8513,19.7425,19.7697,257136.0
2018-12-17 10:30:00,21.8,21.81,21.66,21.67,184422.0,19.7788,19.7878,19.6517,19.6608,184422.0
2018-12-17 10:35:00,21.67,21.67,21.59,21.63,153738.0,19.6608,19.6608,19.5882,19.6245,153738.0
2018-12-17 10:40:00,21.62,21.77,21.58,21.67,182873.0,19.6155,19.7515,19.5792,19.6608,182873.0
2018-12-17 10:45:00,21.68,21.68,21.57,21.58,165925.0,19.6699,19.6699,19.5701,19.5792,165925.0
2018-12-17 10:50:00,21.59,21.7,21.56,21.64,227386.0,19.5882,19.688,19.561,19.6336,227386.0
2018-12-17 10:55:00,21.64,21.7,21.61,21.64,217561.0,19.6336,19.688,19.6064,19.6336,217561.0
2018-12-17 11:00:00,21.64,21.78,21.61,21.74,247945.0,19.6336,19.7606,19.6064,19.7243,247945.0
2018-12-17 11:05:00,21.74,21.76,21.67,21.72,172142.0,19.7243,19.7425,19.6608,19.7062,172142.0
2018-12-17 11:10:00,21.72,21.83,21.71,21.82,221117.0,19.7062,19.806,19.6971,19.7969,221117.0
2018-12-17 11:15:00,21.82,21.88,21.79,21.81,248114.0,19.7969,19.8513,19.7697,19.7878,248114.0
2018-12-17 11:20:00,21.81,21.91,21.81,21.85,239090.0,19.7878,19.8786,19.7878,19.8241,239090.0
2018-12-17 11:25:00,21.85,22.0,21.84,21.91,265651.0,19.8241,19.9602,19.8151,19.8786,265651.0
2018-12-17 11:30:00,21.92,21.94,21.88,21.91,152631.0,19.8876,19.9058,19.8513,19.8786,152631.0
2018-12-17 11:35:00,21.91,21.92,21.83,21.91,97162.0,19.8786,19.8876,19.806,19.8786,97162.0
2018-12-17 11:40:00,21.92,21.95,21.86,21.91,141762.0,19.8876,19.9149,19.8332,19.8786,141762.0
2018-12-17 11:45:00,21.91,21.99,21.88,21.99,110629.0,19.8786,19.9511,19.8513,19.9511,110629.0
2018-12-17 11:50:00,21.99,22.0,21.9,21.96,113210.0,19.9511,19.9602,19.8695,19.9239,113210.0
2018-12-17 11:55:00,21.96,22.06,21.95,22.05,108638.0,19.9239,20.0147,19.9149,20.0056,108638.0
2018-12-17 12:00:00,22.06,22.16,22.01,22.13,210249.0,20.0147,20.1054,19.9693,20.0782,210249.0
2018-12-17 12:05:00,22.13,22.22,22.12,22.2,190109.0,20.0782,20.1598,20.0691,20.1417,190109.0
2018-12-17 12:10:00,22.2,22.21,22.15,22.15,106790.0,20.1417,20.1507,20.0963,20.0963,106790.0
2018-12-17 12:15:00,22.15,22.18,22.1,22.18,73536.0,20.0963,20.1235,20.0509,20.1235,73536.0
2018-12-17 12:20:00,22.18,22.26,22.15,22.16,161491.0,20.1235,20.1961,20.0963,20.1054,161491.0
2018-12-17 12:25:00,22.14,22.17,22.1,22.16,102712.0,20.0872,20.1145,20.0509,20.1054,102712.0
2018-12-17 12:30:00,22.15,22.16,22.0,22.05,168660.0,20.0963,20.1054,19.9602,20.0056,168660.0
2018-12-17 12:35:00,22.05,22.09,21.97,22.09,131115.0,20.0056,20.0419,19.933,20.0419,131115.0
2018-12-17 12:40:00,22.09,22.1,22.01,22.06,89759.0,20.0419,20.0509,19.9693,20.0147,89759.0
2018-12-17 12:45:00,22.05,22.08,22.03,22.07,56639.0,20.0056,20.0328,19.9874,20.0237,56639.0
2018-12-17 12:50:00,22.07,22.08,21.97,22.01,67140.0,20.0237,20.0328,19.933,19.9693,67140.0
2018-12-17 12:55:00,22.0,22.03,21.92,21.92,87085.0,19.9602,19.9874,19.8876,19.8876,87085.0
2018-12-17 13:00:00,21.92,21.93,21.85,21.88,126720.0,19.8876,19.8967,19.8241,19.8513,126720.0
2018-12-17 13:05:00,21.87,22.01,21.85,22.0,189472.0,19.8423,19.9693,19.8241,19.9602,189472.0
2018-12-17 13:10:00,21.99,22.03,21.95,22.01,67331.0,19.9511,19.9874,19.9149,19.9693,67331.0
2018-12-17 13:15:00,22.0,22.01,21.96,21.96,60791.0,19.9602,19.9693,19.9239,19.9239,60791.0
2018-12-17 13:20:00,21.95,21.95,21.88,21.92,126924.0,19.9149,19.9149,19.8513,19.8876,126924.0
2018-12-17 13:25:00,21.93,21.97,21.9,21.96,122730.0,19.8967,19.933,19.8695,19.9239,122730.0
2018-12-17 13:30:00,21.97,22.0,21.88,21.89,112053.0,19.933,19.9602,19.8513,19.8604,112053.0
2018-12-17 13:35:00,21.88,21.89,21.83,21.85,211715.0,19.8513,19.8604,19.806,19.8241,211715.0
2018-12-17 13:40:00,21.85,21.89,21.8,21.81,152658.0,19.8241,19.8604,19.7788,19.7878,152658.0
2018-12-17 13:45:00,21.81,21.82,21.7,21.71,137633.0,19.7878,19.7969,19.688,19.6971,137633.0
2018-12-17 13:50:00,21.71,21.74,21.65,21.71,105433.0,19.6971,19.7243,19.6427,19.6971,105433.0
2018-12-17 13:55:00,21.72,21.77,21.69,21.71,100914.0,19.7062,19.7515,19.679,19.6971,100914.0
2018-12-17 14:00:00,21.71,21.73,21.58,21.59,159163.0,19.6971,19.7153,19.5792,19.5882,159163.0
2018-12-17 14:05:00,21.59,21.65,21.57,21.61,93956.0,19.5882,19.6427,19.5701,19.6064,93956.0
2018-12-17 14:10:00,21.59,21.63,21.58,21.63,87898.0,19.5882,19.6245,19.5792,19.6245,87898.0
2018-12-17 14:15:00,21.63,21.63,21.55,21.55,133551.0,19.6245,19.6245,19.5519,19.5519,133551.0
2018-12-17 14:20:00,21.56,21.66,21.55,21.6,85833.0,19.561,19.6517,19.5519,19.5973,85833.0
2018-12-17 14:25:00,21.6,21.61,21.51,21.53,135368.0,19.5973,19.6064,19.5157,19.5338,135368.0
2018-12-17 14:30:00,21.53,21.59,21.51,21.55,81329.0,19.5338,19.5882,19.5157,19.5519,81329.0
2018-12-17 14:35:00,21.54,21.56,21.52,21.54,77949.0,19.5429,19.561,19.5247,19.5429,77949.0
2018-12-17 14:40:00,21.54,21.62,21.54,21.57,106983.0,19.5429,19.6155,19.5429,19.5701,106983.0
2018-12-17 14:45:00,21.57,21.62,21.56,21.56,95616.0,19.5701,19.6155,19.561,19.561,95616.0
2018-12-17 14:50:00,21.56,21.57,21.45,21.48,155182.0,19.561,19.5701,19.4612,19.4884,155182.0
2018-12-17 14:55:00,21.48,21.52,21.45,21.5,97542.0,19.4884,19.5247,19.4612,19.5066,97542.0
2018-12-17 15:00:00,21.5,21.5,21.44,21.45,108756.0,19.5066,19.5066,19.4521,19.4612,108756.0
2018-12-17 15:05:00,21.44,21.5,21.4,21.41,135169.0,19.4521,19.5066,19.4158,19.4249,135169.0
2018-12-17 15:10:00,21.41,21.48,21.41,21.45,171767.0,19.4249,19.4884,19.4249,19.4612,171767.0
2018-12-17 15:15:00,21.44,21.45,21.4,21.41,192142.0,19.4521,19.4612,19.4158,19.4249,192142.0
2018-12-17 15:20:00,21.41,21.42,21.31,21.36,286722.0,19.4249,19.434,19.3342,19.3796,286722.0
2018-12-17 15:25:00,21.36,21.36,21.25,21.28,248944.0,19.3796,19.3796,19.2798,19.307,248944.0
2018-12-17 15:30:00,21.28,21.31,21.22,21.28,271333.0,19.307,19.3342,19.2525,19.307,271333.0
2018-12-17 15:35:00,21.28,21.29,21.23,21.28,237035.0,19.307,19.316,19.2616,19.307,237035.0
2018-12-17 15:40:00,21.27,21.3,21.23,21.23,310434.0,19.2979,19.3251,19.2616,19.2616,310434.0
2018-12-17 15:45:00,21.23,21.29,21.17,21.21,449918.0,19.2616,19.316,19.2072,19.2435,449918.0
2018-12-17 15:50:00,21.2,21.26,21.2,21.25,346313.0,19.2344,19.2888,19.2344,19.2798,346313.0
2018-12-17 15:55:00,21.25,21.37,21.24,21.36,785389.0,19.2798,19.3886,19.2707,19.3796,785389.0
2018-12-18 09:30:00,21.47,21.76,21.45,21.69,529683.0,19.4794,19.7425,19.4612,19.679,529683.0
2018-12-18 09:35:00,21.7,21.84,21.61,21.64,330792.0,19.688,19.8151,19.6064,19.6336,330792.0
2018-12-18 09:40:00,21.64,21.69,21.52,21.66,224515.0,19.6336,19.679,19.5247,19.6517,224515.0
2018-12-18 09:45:00,21.66,21.71,21.6,21.7,321382.0,19.6517,19.6971,19.5973,19.688,321382.0
2018-12-18 09:50:00,21.7,21.71,21.55,21.64,208745.0,19.688,19.6971,19.5519,19.6336,208745.0
2018-12-18 09:55:00,21.65,21.7,21.57,21.67,162386.0,19.6427,19.688,19.5701,19.6608,162386.0
2018-12-18 10:00:00,21.67,21.7,21.45,21.47,239256.0,19.6608,19.688,19.4612,19.4794,239256.0
2018-12-18 10:05:00,21.46,21.53,21.45,21.5,181723.0,19.4703,19.5338,19.4612,19.5066,181723.0
2018-12-18 10:10:00,21.51,21.54,21.45,21.46,210002.0,19.5157,19.5429,19.4612,19.4703,210002.0
2018-12-18 10:15:00,21.45,21.51,21.4,21.46,236035.0,19.4612,19.5157,19.4158,19.4703,236035.0
2018-12-18 10:20:00,21.47,21.51,21.41,21.49,162066.0,19.4794,19.5157,19.4249,19.4975,162066.0
2018-12-18 10:25:00,21.49,21.51,21.45,21.48,170269.0,19.4975,19.5157,19.4612,19.4884,170269.0
2018-12-18 10:30:00,21.48,21.51,21.46,21.5,176252.0,19.4884,19.5157,19.4703,19.5066,176252.0
2018-12-18 10:35:00,21.5,21.52,21.44,21.46,225016.0,19.5066,19.5247,19.4521,19.4703,225016.0
2018-12-18 10:40:00,21.46,21.47,21.31,21.32,116228.0,19.4703,19.4794,19.3342,19.3433,116228.0
2018-12-18 10:45:00,21.32,21.35,21.28,21.29,157878.0,19.3433,19.3705,19.307,19.316,157878.0
2018-12-18 10:50:00,21.29,21.32,21.24,21.27,181321.0,19.316,19.3433,19.2707,19.2979,181321.0
2018-12-18 10:55:00,21.27,21.35,21.27,21.34,124477.0,19.2979,19.3705,19.2979,19.3614,124477.0
2018-12-18 11:00:00,21.35,21.38,21.32,21.33,189014.0,19.3705,19.3977,19.3433,19.3523,189014.0
2018-12-18 11:05:00,21.33,21.36,21.32,21.35,106420.0,19.3523,19.3796,19.3433,19.3705,106420.0
2018-12-18 11:10:00,21.35,21.44,21.33,21.44,227778.0,19.3705,19.4521,19.3523,19.4521,227778.0
2018-12-18 11:15:00,21.44,21.48,21.38,21.48,179323.0,19.4521,19.4884,19.3977,19.4884,179323.0
2018-12-18 11:20:00,21.47,21.5,21.34,21.35,159087.0,19.4794,19.5066,19.3614,19.3705,159087.0
2018-12-18 11:25:00,21.36,21.36,21.25,21.28,202588.0,19.3796,19.3796,19.2798,19.307,202588.0
2018-12-18 11:30:00,21.28,21.34,21.26,21.32,144700.0,19.307,19.3614,19.2888,19.3433,144700.0
2018-12-18 11:35:00,21.33,21.38,21.28,21.28,118258.0,19.3523,19.3977,19.307,19.307,118258.0
2018-12-18 11:40:00,21.28,21.34,21.2,21.21,115536.0,19.307,19.3614,19.2344,19.2435,115536.0
2018-12-18 11:45:00,21.21,21.3,21.2,21.3,72258.0,19.2435,19.3251,19.2344,19.3251,72258.0
2018-12-18 11:50:00,21.3,21.36,21.26,21.28,128632.0,19.3251,19.3796,19.2888,19.307,128632.0
2018-12-18 11:55:00,21.29,21.29,21.17,21.19,159605.0,19.316,19.316,19.2072,19.2253,159605.0
2018-12-18 12:00:00,21.19,21.22,21.15,21.18,186540.0,19.2253,19.2525,19.189,19.2162,186540.0
2018-12-18 12:05:00,21.18,21.3,21.17,21.29,104638.0,19.2162,19.3251,19.2072,19.316,104638.0
2018-12-18 12:10:00,21.29,21.38,21.28,21.37,119298.0,19.316,19.3977,19.307,19.3886,119298.0
2018-12-18 12:15:00,21.37,21.38,21.3,21.3,192549.0,19.3886,19.3977,19.3251,19.3251,192549.0
2018-12-18 12:20:00,21.3,21.32,21.24,21.26,94832.0,19.3251,19.3433,19.2707,19.2888,94832.0
2018-12-18 12:25:00,21.26,21.29,21.24,21.27,61752.0,19.2888,19.316,19.2707,19.2979,61752.0
2018-12-18 12:30:00,21.28,21.33,21.28,21.29,70092.0,19.307,19.3523,19.307,19.316,70092.0
2018-12-18 12:35:00,21.3,21.31,21.26,21.27,50308.0,19.3251,19.3342,19.2888,19.2979,50308.0
2018-12-18 12:40:00,21.28,21.31,21.26,21.26,63799.0,19.307,19.3342,19.2888,19.2888,63799.0
2018-12-18 12:45:00,21.27,21.31,21.25,21.3,80198.0,19.2979,19.3342,19.2798,19.3251,80198.0
2018-12-18 12:50:00,21.29,21.31,21.27,21.3,116646.0,19.316,19.3342,19.2979,19.3251,116646.0
2018-12-18 12:55:00,21.3,21.31,21.25,21.29,86736.0,19.3251,19.3342,19.2798,19.316,86736.0
2018-12-18 13:00:00,21.3,21.3,21.24,21.28,79929.0,19.3251,19.3251,19.2707,19.307,79929.0
2018-12-18 13:05:00,21.29,21.29,21.25,21.26,54826.0,19.316,19.316,19.2798,19.2888,54826.0
2018-12-18 13:10:00,21.25,21.3,21.25,21.26,74569.0,19.2798,19.3251,19.2798,19.2888,74569.0
2018-12-18 13:15:00,21.26,21.28,21.22,21.22,66701.0,19.2888,19.307,19.2525,19.2525,66701.0
2018-12-18 13:20:00,21.21,21.28,21.21,21.25,81205.0,19.2435,19.307,19.2435,19.2798,81205.0
2018-12-18 13:25:00,21.26,21.29,21.24,21.27,99856.0,19.2888,19.316,19.2707,19.2979,99856.0
2018-12-18 13:30:00,21.27,21.31,21.25,21.29,197116.0,19.2979,19.3342,19.2798,19.316,197116.0
2018-12-18 13:35:00,21.29,21.29,21.24,21.27,70781.0,19.316,19.316,19.2707,19.2979,70781.0
2018-12-18 13:40:00,21.26,21.3,21.24,21.25,74999.0,19.2888,19.3251,19.2707,19.2798,74999.0
2018-12-18 13:45:00,21.24,21.25,21.2,21.24,68402.0,19.2707,19.2798,19.2344,19.2707,68402.0
2018-12-18 13:50:00,21.23,21.24,21.14,21.17,112384.0,19.2616,19.2707,19.18,19.2072,112384.0
2018-12-18 13:55:00,21.16,21.18,21.11,21.13,121473.0,19.1981,19.2162,19.1527,19.1709,121473.0
2018-12-18 14:00:00,21.13,21.2,21.12,21.2,82508.0,19.1709,19.2344,19.1618,19.2344,82508.0
2018-12-18 14:05:00,21.2,21.28,21.18,21.28,69041.0,19.2344,19.307,19.2162,19.307,69041.0
2018-12-18 14:10:00,21.29,21.3,21.25,21.26,63166.0,19.316,19.3251,19.2798,19.2888,63166.0
2018-12-18 14:15:00,21.26,21.26,21.21,21.25,81982.0,19.2888,19.2888,19.2435,19.2798,81982.0
2018-12-18 14:20:00,21.24,21.26,21.2,21.23,88607.0,19.2707,19.2888,19.2344,19.2616,88607.0
2018-12-18 14:25:00,21.23,21.27,21.21,21.24,70394.0,19.2616,19.2979,19.2435,19.2707,70394.0
2018-12-18 14:30:00,21.23,21.24,21.16,21.16,79179.0,19.2616,19.2707,19.1981,19.1981,79179.0
2018-12-18 14:35:00,21.16,21.16,21.12,21.14,91957.0,19.1981,19.1981,19.1618,19.18,91957.0
2018-12-18 14:40:00,21.13,21.16,21.06,21.07,156687.0,19.1709,19.1981,19.1074,19.1164,156687.0
2018-12-18 14:45:00,21.07,21.08,21.02,21.04,107721.0,19.1164,19.1255,19.0711,19.0892,107721.0
2018-12-18 14:50:00,21.04,21.06,21.02,21.03,92441.0,19.0892,19.1074,19.0711,19.0802,92441.0
2018-12-18 14:55:00,21.04,21.04,20.94,20.95,226797.0,19.0892,19.0892,18.9985,19.0076,226797.0
2018-12-18 15:00:00,20.95,21.0,20.91,20.96,136032.0,19.0076,19.0529,18.9713,19.0166,136032.0
2018-12-18 15:05:00,20.96,21.0,20.93,20.96,152812.0,19.0166,19.0529,18.9894,19.0166,152812.0
2018-12-18 15:10:00,20.97,21.06,20.95,21.04,223895.0,19.0257,19.1074,19.0076,19.0892,223895.0
2018-12-18 15:15:00,21.05,21.06,21.04,21.04,242886.0,19.0983,19.1074,19.0892,19.0892,242886.0
2018-12-18 15:20:00,21.05,21.06,21.01,21.03,156812.0,19.0983,19.1074,19.062,19.0802,156812.0
2018-12-18 15:25:00,21.03,21.04,20.96,21.01,143201.0,19.0802,19.0892,19.0166,19.062,143201.0
2018-12-18 15:30:00,21.01,21.03,20.99,21.0,219912.0,19.062,19.0802,19.0439,19.0529,219912.0
2018-12-18 15:35:00,21.0,21.03,20.99,21.0,189379.0,19.0529,19.0802,19.0439,19.0529,189379.0
2018-12-18 15:40:00,21.0,21.06,21.0,21.03,198236.0,19.0529,19.1074,19.0529,19.0802,198236.0
2018-12-18 15:45:00,21.04,21.12,21.03,21.09,269722.0,19.0892,19.1618,19.0802,19.1346,269722.0
2018-12-18 15:50:00,21.09,21.09,21.01,21.03,329920.0,19.1346,19.1346,19.062,19.0802,329920.0
2018-12-18 15:55:00,21.03,21.07,21.02,21.03,857766.0,19.0802,19.1164,19.0711,19.0802,857766.0
2018-12-19 09:30:00,20.95,21.16,20.82,21.15,540241.0,19.0076,19.1981,18.8896,19.189,540241.0
2018-12-19 09:35:00,21.15,21.23,21.04,21.18,134042.0,19.189,19.2616,19.0892,19.2162,134042.0
2018-12-19 09:40:00,21.18,21.28,21.17,21.24,132387.0,19.2162,19.307,19.2072,19.2707,132387.0
2018-12-19 09:45:00,21.24,21.4,21.22,21.38,294524.0,19.2707,19.4158,19.2525,19.3977,294524.0
2018-12-19 09:50:00,21.38,21.45,21.31,21.4,181267.0,19.3977,19.4612,19.3342,19.4158,181267.0
2018-12-19 09:55:00,21.4,21.47,21.32,21.42,164303.0,19.4158,19.4794,19.3433,19.434,164303.0
2018-12-19 10:00:00,21.42,21.49,21.4,21.42,155139.0,19.434,19.4975,19.4158,19.434,155139.0
2018-12-19 10:05:00,21.42,21.43,21.38,21.4,94860.0,19.434,19.4431,19.3977,19.4158,94860.0
2018-12-19 10:10:00,21.4,21.43,21.35,21.42,87428.0,19.4158,19.4431,19.3705,19.434,87428.0
2018-12-19 10:15:00,21.41,21.46,21.39,21.44,158799.0,19.4249,19.4703,19.4068,19.4521,158799.0
2018-12-19 10:20:00,21.44,21.45,21.34,21.36,103805.0,19.4521,19.4612,19.3614,19.3796,103805.0
2018-12-19 10:25:00,21.35,21.37,21.28,21.31,95661.0,19.3705,19.3886,19.307,19.3342,95661.0
2018-12-19 10:30:00,21.31,21.38,21.3,21.3,90864.0,19.3342,19.3977,19.3251,19.3251,90864.0
2018-12-19 10:35:00,21.3,21.35,21.25,21.28,64186.0,19.3251,19.3705,19.2798,19.307,64186.0
2018-12-19 10:40:00,21.27,21.3,21.24,21.28,116169.0,19.2979,19.3251,19.2707,19.307,116169.0
2018-12-19 10:45:00,21.28,21.29,21.16,21.19,101215.0,19.307,19.316,19.1981,19.2253,101215.0
2018-12-19 10:50:00,21.19,21.23,21.16,21.18,113969.0,19.2253,19.2616,19.1981,19.2162,113969.0
2018-12-19 10:55:00,21.18,21.18,21.08,21.13,132097.0,19.2162,19.2162,19.1255,19.1709,132097.0
2018-12-19 11:00:00,21.13,21.14,21.07,21.09,136872.0,19.1709,19.18,19.1164,19.1346,136872.0
2018-12-19 11:05:00,21.09,21.13,21.07,21.08,84148.0,19.1346,19.1709,19.1164,19.1255,84148.0
2018-12-19 11:10:00,21.07,21.17,21.06,21.13,119612.0,19.1164,19.2072,19.1074,19.1709,119612.0
2018-12-19 11:15:00,21.13,21.19,21.11,21.18,70539.0,19.1709,19.2253,19.1527,19.2162,70539.0
2018-12-19 11:20:00,21.18,21.24,21.17,21.21,72438.0,19.2162,19.2707,19.2072,19.2435,72438.0
2018-12-19 11:25:00,21.22,21.23,21.18,21.19,60984.0,19.2525,19.2616,19.2162,19.2253,60984.0
2018-12-19 11:30:00,21.18,21.2,21.15,21.18,70200.0,19.2162,19.2344,19.189,19.2162,70200.0
2018-12-19 11:35:00,21.17,21.18,21.15,21.15,31181.0,19.2072,19.2162,19.189,19.189,31181.0
2018-12-19 11:40:00,21.14,21.16,21.1,21.13,51840.0,19.18,19.1981,19.1437,19.1709,51840.0
2018-12-19 11:45:00,21.13,21.26,21.12,21.24,67343.0,19.1709,19.2888,19.1618,19.2707,67343.0
2018-12-19 11:50:00,21.25,21.27,21.22,21.23,78360.0,19.2798,19.2979,19.2525,19.2616,78360.0
2018-12-19 11:55:00,21.22,21.29,21.18,21.28,63929.0,19.2525,19.316,19.2162,19.307,63929.0
2018-12-19 12:00:00,21.28,21.29,21.21,21.23,41925.0,19.307,19.316,19.2435,19.2616,41925.0
2018-12-19 12:05:00,21.23,21.26,21.2,21.21,73829.0,19.2616,19.2888,19.2344,19.2435,73829.0
2018-12-19 12:10:00,21.21,21.21,21.13,21.14,82107.0,19.2435,19.2435,19.1709,19.18,82107.0
2018-12-19 12:15:00,21.14,21.17,21.12,21.14,75978.0,19.18,19.2072,19.1618,19.18,75978.0
2018-12-19 12:20:00,21.14,21.16,21.12,21.16,41581.0,19.18,19.1981,19.1618,19.1981,41581.0
2018-12-19 12:25:00,21.15,21.17,21.09,21.11,59719.0,19.189,19.2072,19.1346,19.1527,59719.0
2018-12-19 12:30:00,21.11,21.12,21.05,21.07,129624.0,19.1527,19.1618,19.0983,19.1164,129624.0
2018-12-19 12:35:00,21.07,21.1,21.05,21.07,34249.0,19.1164,19.1437,19.0983,19.1164,34249.0
2018-12-19 12:40:00,21.07,21.08,21.02,21.05,26716.0,19.1164,19.1255,19.0711,19.0983,26716.0
2018-12-19 12:45:00,21.05,21.06,21.0,21.04,62830.0,19.0983,19.1074,19.0529,19.0892,62830.0
2018-12-19 12:50:00,21.04,21.1,21.01,21.02,61977.0,19.0892,19.1437,19.062,19.0711,61977.0
2018-12-19 12:55:00,21.01,21.04,21.01,21.01,32787.0,19.062,19.0892,19.062,19.062,32787.0
2018-12-19 13:00:00,21.01,21.03,20.93,20.94,159421.0,19.062,19.0802,18.9894,18.9985,159421.0
2018-12-19 13:05:00,20.94,20.96,20.9,20.94,122747.0,18.9985,19.0166,18.9622,18.9985,122747.0
2018-12-19 13:10:00,20.95,20.97,20.92,20.92,126127.0,19.0076,19.0257,18.9804,18.9804,126127.0
2018-12-19 13:15:00,20.92,20.92,20.89,20.92,73308.0,18.9804,18.9804,18.9531,18.9804,73308.0
2018-12-19 13:20:00,20.92,20.92,20.81,20.81,131398.0,18.9804,18.9804,18.8806,18.8806,131398.0
2018-12-19 13:25:00,20.81,20.82,20.78,20.81,99202.0,18.8806,18.8896,18.8533,18.8806,99202.0
2018-12-19 13:30:00,20.82,20.84,20.81,20.83,64621.0,18.8896,18.9078,18.8806,18.8987,64621.0
2018-12-19 13:35:00,20.83,20.86,20.83,20.85,55243.0,18.8987,18.9259,18.8987,18.9168,55243.0
2018-12-19 13:40:00,20.85,20.92,20.85,20.89,207214.0,18.9168,18.9804,18.9168,18.9531,207214.0
2018-12-19 13:45:00,20.9,20.92,20.89,20.91,265789.0,18.9622,18.9804,18.9531,18.9713,265789.0
2018-12-19 13:50:00,20.92,20.97,20.89,20.94,67186.0,18.9804,19.0257,18.9531,18.9985,67186.0
2018-12-19 13:55:00,20.94,20.98,20.9,20.97,263242.0,18.9985,19.0348,18.9622,19.0257,263242.0
2018-12-19 14:00:00,21.0,21.08,20.68,20.69,261872.0,19.0529,19.1255,18.7626,18.7717,261872.0
2018-12-19 14:05:00,20.69,20.77,20.53,20.62,260112.0,18.7717,18.8443,18.6265,18.7082,260112.0
2018-12-19 14:10:00,20.61,20.62,20.42,20.53,278153.0,18.6991,18.7082,18.5267,18.6265,278153.0
2018-12-19 14:15:00,20.53,20.75,20.48,20.73,217426.0,18.6265,18.8261,18.5811,18.808,217426.0
2018-12-19 14:20:00,20.73,20.8,20.66,20.78,185005.0,18.808,18.8715,18.7445,18.8533,185005.0
2018-12-19 14:25:00,20.77,20.88,20.73,20.87,159242.0,18.8443,18.9441,18.808,18.935,159242.0
2018-12-19 14:30:00,20.86,20.95,20.8,20.84,182347.0,18.9259,19.0076,18.8715,18.9078,182347.0
2018-12-19 14:35:00,20.84,20.91,20.76,20.81,251647.0,18.9078,18.9713,18.8352,18.8806,251647.0
2018-12-19 14:40:00,20.81,20.81,20.51,20.52,276267.0,18.8806,18.8806,18.6084,18.6174,276267.0
2018-12-19 14:45:00,20.54,20.63,20.5,20.57,193428.0,18.6356,18.7172,18.5993,18.6628,193428.0
2018-12-19 14:50:00,20.58,20.58,20.41,20.49,234094.0,18.6719,18.6719,18.5176,18.5902,234094.0
2018-12-19 14:55:00,20.48,20.48,20.28,20.3,298344.0,18.5811,18.5811,18.3997,18.4178,298344.0
2018-12-19 15:00:00,20.31,20.32,20.1,20.12,438966.0,18.4269,18.436,18.2364,18.2545,438966.0
2018-12-19 15:05:00,20.11,20.27,20.04,20.2,491676.0,18.2455,18.3906,18.1819,18.3271,491676.0
2018-12-19 15:10:00,20.2,20.34,20.15,20.34,285903.0,18.3271,18.4541,18.2817,18.4541,285903.0
2018-12-19 15:15:00,20.34,20.34,20.11,20.18,343278.0,18.4541,18.4541,18.2455,18.309,343278.0
2018-12-19 15:20:00,20.19,20.25,20.08,20.24,320973.0,18.318,18.3725,18.2182,18.3634,320973.0
2018-12-19 15:25:00,20.24,20.27,20.1,20.11,324589.0,18.3634,18.3906,18.2364,18.2455,324589.0
2018-12-19 15:30:00,20.12,20.24,20.1,20.21,220341.0,18.2545,18.3634,18.2364,18.3362,220341.0
2018-12-19 15:35:00,20.22,20.22,20.08,20.1,310793.0,18.3453,18.3453,18.2182,18.2364,310793.0
2018-12-19 15:40:00,20.1,20.1,20.0,20.08,640113.0,18.2364,18.2364,18.1457,18.2182,640113.0
2018-12-19 15:45:00,20.08,20.21,20.07,20.2,382829.0,18.2182,18.3362,18.2092,18.3271,382829.0
2018-12-19 15:50:00,20.21,20.22,20.16,20.19,325528.0,18.3362,18.3453,18.2908,18.318,325528.0
2018-12-19 15:55:00,20.18,20.24,20.15,20.17,841971.0,18.309,18.3634,18.2817,18.2999,841971.0
2018-12-20 09:30:00,20.09,20.17,20.0,20.03,673691.0,18.2273,18.2999,18.1457,18.1729,673691.0
2018-12-20 09:35:00,20.04,20.11,19.87,20.04,660631.0,18.1819,18.2455,18.0277,18.1819,660631.0
2018-12-20 09:40:00,20.03,20.03,19.73,19.86,504675.0,18.1729,18.1729,17.9007,18.0186,504675.0
2018-12-20 09:45:00,19.87,20.01,19.86,19.87,409803.0,18.0277,18.1547,18.0186,18.0277,409803.0
2018-12-20 09:50:00,19.86,19.96,19.8,19.87,330072.0,18.0186,18.1094,17.9642,18.0277,330072.0
2018-12-20 09:55:00,19.87,20.04,19.86,20.0,328422.0,18.0277,18.1819,18.0186,18.1457,328422.0
2018-12-20 10:00:00,19.99,20.03,19.87,19.9,258415.0,18.1366,18.1729,18.0277,18.0549,258415.0
2018-12-20 10:05:00,19.89,20.08,19.89,20.0,176073.0,18.0459,18.2182,18.0459,18.1457,176073.0
2018-12-20 10:10:00,19.99,20.02,19.91,19.97,180593.0,18.1366,18.1638,18.064,18.1184,180593.0
2018-12-20 10:15:00,19.97,20.02,19.91,19.96,224757.0,18.1184,18.1638,18.064,18.1094,224757.0
2018-12-20 10:20:00,19.96,20.09,19.92,20.04,218195.0,18.1094,18.2273,18.0731,18.1819,218195.0
2018-12-20 10:25:00,20.04,20.12,20.04,20.08,139828.0,18.1819,18.2545,18.1819,18.2182,139828.0
2018-12-20 10:30:00,20.08,20.13,20.02,20.05,237785.0,18.2182,18.2636,18.1638,18.191,237785.0
2018-12-20 10:35:00,20.04,20.13,19.99,20.11,179321.0,18.1819,18.2636,18.1366,18.2455,179321.0
2018-12-20 10:40:00,20.12,20.18,20.08,20.17,302873.0,18.2545,18.309,18.2182,18.2999,302873.0
2018-12-20 10:45:00,20.16,20.16,20.01,20.02,83455.0,18.2908,18.2908,18.1547,18.1638,83455.0
2018-12-20 10:50:00,20.02,20.06,19.96,20.01,204357.0,18.1638,18.2001,18.1094,18.1547,204357.0
2018-12-20 10:55:00,20.0,20.1,19.99,20.02,106561.0,18.1457,18.2364,18.1366,18.1638,106561.0
2018-12-20 11:00:00,20.02,20.03,19.97,20.0,237559.0,18.1638,18.1729,18.1184,18.1457,237559.0
2018-12-20 11:05:00,19.99,20.01,19.9,19.93,187566.0,18.1366,18.1547,18.0549,18.0821,187566.0
2018-12-20 11:10:00,19.94,19.99,19.9,19.92,210182.0,18.0912,18.1366,18.0549,18.0731,210182.0
2018-12-20 11:15:00,19.91,19.95,19.83,19.86,292092.0,18.064,18.1003,17.9914,18.0186,292092.0
2018-12-20 11:20:00,19.87,19.88,19.78,19.86,392737.0,18.0277,18.0368,17.9461,18.0186,392737.0
2018-12-20 11:25:00,19.86,19.93,19.85,19.89,279848.0,18.0186,18.0821,18.0096,18.0459,279848.0
2018-12-20 11:30:00,19.89,19.92,19.85,19.88,247114.0,18.0459,18.0731,18.0096,18.0368,247114.0
2018-12-20 11:35:00,19.88,19.93,19.8,19.83,231736.0,18.0368,18.0821,17.9642,17.9914,231736.0
2018-12-20 11:40:00,19.82,19.86,19.72,19.74,304737.0,17.9823,18.0186,17.8916,17.9098,304737.0
2018-12-20 11:45:00,19.75,19.78,19.7,19.71,171112.0,17.9188,17.9461,17.8735,17.8825,171112.0
2018-12-20 11:50:00,19.71,19.79,19.64,19.78,407846.0,17.8825,17.9551,17.819,17.9461,407846.0
2018-12-20 11:55:00,19.79,19.87,19.74,19.83,254998.0,17.9551,18.0277,17.9098,17.9914,254998.0
2018-12-20 12:00:00,19.82,19.86,19.77,19.82,114532.0,17.9823,18.0186,17.937,17.9823,114532.0
2018-12-20 12:05:00,19.82,19.84,19.76,19.77,155992.0,17.9823,18.0005,17.9279,17.937,155992.0
2018-12-20 12:10:00,19.77,19.82,19.73,19.75,102316.0,17.937,17.9823,17.9007,17.9188,102316.0
2018-12-20 12:15:00,19.74,19.82,19.7,19.81,107295.0,17.9098,17.9823,17.8735,17.9733,107295.0
2018-12-20 12:20:00,19.81,19.87,19.78,19.81,113653.0,17.9733,18.0277,17.9461,17.9733,113653.0
2018-12-20 12:25:00,19.82,19.91,19.82,19.89,98633.0,17.9823,18.064,17.9823,18.0459,98633.0
2018-12-20 12:30:00,19.89,19.95,19.88,19.91,107482.0,18.0459,18.1003,18.0368,18.064,107482.0
2018-12-20 12:35:00,19.91,19.95,19.88,19.92,139240.0,18.064,18.1003,18.0368,18.0731,139240.0
2018-12-20 12:40:00,19.93,19.94,19.86,19.87,112450.0,18.0821,18.0912,18.0186,18.0277,112450.0
2018-12-20 12:45:00,19.87,19.87,19.78,19.81,113900.0,18.0277,18.0277,17.9461,17.9733,113900.0
2018-12-20 12:50:00,19.81,19.88,19.81,19.87,94287.0,17.9733,18.0368,17.9733,18.0277,94287.0
2018-12-20 12:55:00,19.86,20.0,19.84,19.99,120811.0,18.0186,18.1457,18.0005,18.1366,120811.0
2018-12-20 13:00:00,19.99,19.99,19.89,19.91,104772.0,18.1366,18.1366,18.0459,18.064,104772.0
2018-12-20 13:05:00,19.91,19.94,19.84,19.85,81079.0,18.064,18.0912,18.0005,18.0096,81079.0
2018-12-20 13:10:00,19.84,19.89,19.8,19.88,86278.0,18.0005,18.0459,17.9642,18.0368,86278.0
2018-12-20 13:15:00,19.88,19.9,19.84,19.86,109575.0,18.0368,18.0549,18.0005,18.0186,109575.0
2018-12-20 13:20:00,19.86,19.92,19.83,19.87,120457.0,18.0186,18.0731,17.9914,18.0277,120457.0
2018-12-20 13:25:00,19.88,19.94,19.88,19.92,88350.0,18.0368,18.0912,18.0368,18.0731,88350.0
2018-12-20 13:30:00,19.92,19.93,19.88,19.92,67027.0,18.0731,18.0821,18.0368,18.0731,67027.0
2018-12-20 13:35:00,19.92,19.95,19.87,19.94,66618.0,18.0731,18.1003,18.0277,18.0912,66618.0
2018-12-20 13:40:00,19.94,19.99,19.85,19.98,113031.0,18.0912,18.1366,18.0096,18.1275,113031.0
2018-12-20 13:45:00,19.98,20.0,19.93,20.0,84873.0,18.1275,18.1457,18.0821,18.1457,84873.0
2018-12-20 13:50:00,19.98,19.99,19.92,19.95,93737.0,18.1275,18.1366,18.0731,18.1003,93737.0
2018-12-20 13:55:00,19.94,19.95,19.88,19.89,159868.0,18.0912,18.1003,18.0368,18.0459,159868.0
2018-12-20 14:00:00,19.89,19.92,19.76,19.82,216841.0,18.0459,18.0731,17.9279,17.9823,216841.0
2018-12-20 14:05:00,19.82,19.87,19.8,19.81,144494.0,17.9823,18.0277,17.9642,17.9733,144494.0
2018-12-20 14:10:00,19.8,19.82,19.71,19.81,159000.0,17.9642,17.9823,17.8825,17.9733,159000.0
2018-12-20 14:15:00,19.81,19.84,19.73,19.74,138890.0,17.9733,18.0005,17.9007,17.9098,138890.0
2018-12-20 14:20:00,19.74,19.88,19.73,19.84,147007.0,17.9098,18.0368,17.9007,18.0005,147007.0
2018-12-20 14:25:00,19.84,19.93,19.83,19.92,127987.0,18.0005,18.0821,17.9914,18.0731,127987.0
2018-12-20 14:30:00,19.92,20.03,19.92,20.03,185100.0,18.0731,18.1729,18.0731,18.1729,185100.0
2018-12-20 14:35:00,20.03,20.11,20.02,20.05,255186.0,18.1729,18.2455,18.1638,18.191,255186.0
2018-12-20 14:40:00,20.05,20.15,20.03,20.14,205195.0,18.191,18.2817,18.1729,18.2727,205195.0
2018-12-20 14:45:00,20.13,20.21,20.12,20.19,228803.0,18.2636,18.3362,18.2545,18.318,228803.0
2018-12-20 14:50:00,20.19,20.2,20.1,20.11,125560.0,18.318,18.3271,18.2364,18.2455,125560.0
2018-12-20 14:55:00,20.1,20.12,20.05,20.11,200067.0,18.2364,18.2545,18.191,18.2455,200067.0
2018-12-20 15:00:00,20.1,20.1,19.95,19.96,126034.0,18.2364,18.2364,18.1003,18.1094,126034.0
2018-12-20 15:05:00,19.96,20.06,19.91,20.04,160907.0,18.1094,18.2001,18.064,18.1819,160907.0
2018-12-20 15:10:00,20.04,20.12,20.0,20.12,126663.0,18.1819,18.2545,18.1457,18.2545,126663.0
2018-12-20 15:15:00,20.12,20.14,20.05,20.05,134889.0,18.2545,18.2727,18.191,18.191,134889.0
2018-12-20 15:20:00,20.05,20.15,20.05,20.13,189958.0,18.191,18.2817,18.191,18.2636,189958.0
2018-12-20 15:25:00,20.12,20.15,20.09,20.11,163404.0,18.2545,18.2817,18.2273,18.2455,163404.0
2018-12-20 15:30:00,20.11,20.12,20.04,20.06,223029.0,18.2455,18.2545,18.1819,18.2001,223029.0
2018-12-20 15:35:00,20.05,20.12,20.03,20.07,165371.0,18.191,18.2545,18.1729,18.2092,165371.0
2018-12-20 15:40:00,20.07,20.09,19.93,19.94,294245.0,18.2092,18.2273,18.0821,18.0912,294245.0
2018-12-20 15:45:00,19.94,19.99,19.89,19.93,426267.0,18.0912,18.1366,18.0459,18.0821,426267.0
2018-12-20 15:50:00,19.92,19.94,19.86,19.89,251786.0,18.0731,18.0912,18.0186,18.0459,251786.0
2018-12-20 15:55:00,19.89,19.92,19.88,19.91,599944.0,18.0459,18.0731,18.0368,18.064,599944.0
2018-12-21 09:30:00,20.19,20.3,20.01,20.24,1086996.0,18.318,18.4178,18.1547,18.3634,1086996.0
2018-12-21 09:35:00,20.23,20.49,20.22,20.43,417583.0,18.3543,18.5902,18.3453,18.5358,417583.0
2018-12-21 09:40:00,20.44,20.45,20.26,20.32,217655.0,18.5449,18.5539,18.3815,18.436,217655.0
2018-12-21 09:45:00,20.31,20.37,20.27,20.32,155176.0,18.4269,18.4813,18.3906,18.436,155176.0
2018-12-21 09:50:00,20.33,20.34,20.21,20.24,213766.0,18.4451,18.4541,18.3362,18.3634,213766.0
2018-12-21 09:55:00,20.25,20.31,20.21,20.3,156811.0,18.3725,18.4269,18.3362,18.4178,156811.0
2018-12-21 10:00:00,20.3,20.32,20.18,20.25,211819.0,18.4178,18.436,18.309,18.3725,211819.0
2018-12-21 10:05:00,20.26,20.28,20.08,20.13,323467.0,18.3815,18.3997,18.2182,18.2636,323467.0
2018-12-21 10:10:00,20.13,20.31,20.13,20.31,273109.0,18.2636,18.4269,18.2636,18.4269,273109.0
2018-12-21 10:15:00,20.31,20.42,20.28,20.35,211631.0,18.4269,18.5267,18.3997,18.4632,211631.0
2018-12-21 10:20:00,20.34,20.39,20.33,20.37,170364.0,18.4541,18.4995,18.4451,18.4813,170364.0
2018-12-21 10:25:00,20.36,20.43,20.35,20.42,157790.0,18.4723,18.5358,18.4632,18.5267,157790.0
2018-12-21 10:30:00,20.42,20.47,20.39,20.41,180563.0,18.5267,18.5721,18.4995,18.5176,180563.0
2018-12-21 10:35:00,20.41,20.46,20.39,20.43,174121.0,18.5176,18.563,18.4995,18.5358,174121.0
2018-12-21 10:40:00,20.42,20.42,20.37,20.41,108565.0,18.5267,18.5267,18.4813,18.5176,108565.0
2018-12-21 10:45:00,20.4,20.43,20.39,20.41,76329.0,18.5086,18.5358,18.4995,18.5176,76329.0
2018-12-21 10:50:00,20.41,20.45,20.38,20.41,160906.0,18.5176,18.5539,18.4904,18.5176,160906.0
2018-12-21 10:55:00,20.4,20.45,20.4,20.44,162627.0,18.5086,18.5539,18.5086,18.5449,162627.0
2018-12-21 11:00:00,20.43,20.44,20.32,20.36,273751.0,18.5358,18.5449,18.436,18.4723,273751.0
2018-12-21 11:05:00,20.36,20.37,20.17,20.18,371001.0,18.4723,18.4813,18.2999,18.309,371001.0
2018-12-21 11:10:00,20.19,20.29,20.14,20.16,209392.0,18.318,18.4088,18.2727,18.2908,209392.0
2018-12-21 11:15:00,20.15,20.2,20.14,20.15,141511.0,18.2817,18.3271,18.2727,18.2817,141511.0
2018-12-21 11:20:00,20.16,20.23,20.14,20.2,229339.0,18.2908,18.3543,18.2727,18.3271,229339.0
2018-12-21 11:25:00,20.19,20.2,20.11,20.19,103114.0,18.318,18.3271,18.2455,18.318,103114.0
2018-12-21 11:30:00,20.18,20.22,20.05,20.05,173143.0,18.309,18.3453,18.191,18.191,173143.0
2018-12-21 11:35:00,20.05,20.06,20.01,20.03,140231.0,18.191,18.2001,18.1547,18.1729,140231.0
2018-12-21 11:40:00,20.03,20.05,19.98,20.0,140175.0,18.1729,18.191,18.1275,18.1457,140175.0
2018-12-21 11:45:00,20.01,20.04,19.98,20.01,110062.0,18.1547,18.1819,18.1275,18.1547,110062.0
2018-12-21 11:50:00,20.01,20.07,20.0,20.0,102045.0,18.1547,18.2092,18.1457,18.1457,102045.0
2018-12-21 11:55:00,20.01,20.04,19.93,19.95,89494.0,18.1547,18.1819,18.0821,18.1003,89494.0
2018-12-21 12:00:00,19.95,19.96,19.86,19.87,120428.0,18.1003,18.1094,18.0186,18.0277,120428.0
2018-12-21 12:05:00,19.87,19.89,19.81,19.81,124389.0,18.0277,18.0459,17.9733,17.9733,124389.0
2018-12-21 12:10:00,19.82,19.83,19.71,19.71,152820.0,17.9823,17.9914,17.8825,17.8825,152820.0
2018-12-21 12:15:00,19.71,19.77,19.7,19.71,182608.0,17.8825,17.937,17.8735,17.8825,182608.0
2018-12-21 12:20:00,19.71,19.71,19.66,19.67,163121.0,17.8825,17.8825,17.8372,17.8463,163121.0
2018-12-21 12:25:00,19.67,19.67,19.59,19.61,170703.0,17.8463,17.8463,17.7737,17.7918,170703.0
2018-12-21 12:30:00,19.6,19.62,19.52,19.59,287991.0,17.7827,17.8009,17.7102,17.7737,287991.0
2018-12-21 12:35:00,19.6,19.71,19.59,19.68,204547.0,17.7827,17.8825,17.7737,17.8553,204547.0
2018-12-21 12:40:00,19.68,19.71,19.62,19.7,95978.0,17.8553,17.8825,17.8009,17.8735,95978.0
2018-12-21 12:45:00,19.7,19.74,19.64,19.65,201454.0,17.8735,17.9098,17.819,17.8281,201454.0
2018-12-21 12:50:00,19.66,19.69,19.6,19.62,144064.0,17.8372,17.8644,17.7827,17.8009,144064.0
2018-12-21 12:55:00,19.63,19.71,19.62,19.7,112627.0,17.81,17.8825,17.8009,17.8735,112627.0
2018-12-21 13:00:00,19.7,19.73,19.64,19.7,162693.0,17.8735,17.9007,17.819,17.8735,162693.0
2018-12-21 13:05:00,19.71,19.74,19.67,19.73,89367.0,17.8825,17.9098,17.8463,17.9007,89367.0
2018-12-21 13:10:00,19.73,19.78,19.7,19.74,104614.0,17.9007,17.9461,17.8735,17.9098,104614.0
2018-12-21 13:15:00,19.74,19.77,19.7,19.73,81967.0,17.9098,17.937,17.8735,17.9007,81967.0
2018-12-21 13:20:00,19.73,19.79,19.71,19.76,105742.0,17.9007,17.9551,17.8825,17.9279,105742.0
2018-12-21 13:25:00,19.76,19.81,19.71,19.72,77026.0,17.9279,17.9733,17.8825,17.8916,77026.0
2018-12-21 13:30:00,19.72,19.82,19.71,19.8,79931.0,17.8916,17.9823,17.8825,17.9642,79931.0
2018-12-21 13:35:00,19.8,19.84,19.73,19.77,59125.0,17.9642,18.0005,17.9007,17.937,59125.0
2018-12-21 13:40:00,19.77,19.82,19.75,19.81,83667.0,17.937,17.9823,17.9188,17.9733,83667.0
2018-12-21 13:45:00,19.8,19.81,19.7,19.71,72800.0,17.9642,17.9733,17.8735,17.8825,72800.0
2018-12-21 13:50:00,19.71,19.76,19.65,19.69,69282.0,17.8825,17.9279,17.8281,17.8644,69282.0
2018-12-21 13:55:00,19.7,19.72,19.66,19.69,69034.0,17.8735,17.8916,17.8372,17.8644,69034.0
2018-12-21 14:00:00,19.68,19.74,19.66,19.69,92393.0,17.8553,17.9098,17.8372,17.8644,92393.0
2018-12-21 14:05:00,19.68,19.73,19.67,19.7,62121.0,17.8553,17.9007,17.8463,17.8735,62121.0
2018-12-21 14:10:00,19.69,19.72,19.61,19.64,101795.0,17.8644,17.8916,17.7918,17.819,101795.0
2018-12-21 14:15:00,19.64,19.7,19.62,19.68,48021.0,17.819,17.8735,17.8009,17.8553,48021.0
2018-12-21 14:20:00,19.69,19.74,19.66,19.71,90935.0,17.8644,17.9098,17.8372,17.8825,90935.0
2018-12-21 14:25:00,19.7,19.72,19.66,19.69,92195.0,17.8735,17.8916,17.8372,17.8644,92195.0
2018-12-21 14:30:00,19.69,19.7,19.64,19.66,48529.0,17.8644,17.8735,17.819,17.8372,48529.0
2018-12-21 14:35:00,19.66,20.72,19.65,20.58,1964592.0,17.8372,18.7989,17.8281,18.6719,1964592.0
2018-12-21 14:40:00,20.58,20.81,20.18,20.8,2053017.0,18.6719,18.8806,18.309,18.8715,2053017.0
2018-12-21 14:45:00,20.81,21.04,20.74,20.89,1940448.0,18.8806,19.0892,18.817,18.9531,1940448.0
2018-12-21 14:50:00,20.89,21.17,20.8,21.07,1771658.0,18.9531,19.2072,18.8715,19.1164,1771658.0
2018-12-21 14:55:00,21.07,21.71,20.96,21.65,2770753.0,19.1164,19.6971,19.0166,19.6427,2770753.0
2018-12-21 15:00:00,21.67,21.99,21.51,21.84,2458333.0,19.6608,19.9511,19.5157,19.8151,2458333.0
2018-12-21 15:05:00,21.83,21.84,21.53,21.64,1251879.0,19.806,19.8151,19.5338,19.6336,1251879.0
2018-12-21 15:10:00,21.63,21.66,21.32,21.36,1342046.0,19.6245,19.6517,19.3433,19.3796,1342046.0
2018-12-21 15:15:00,21.36,21.54,21.28,21.36,1610911.0,19.3796,19.5429,19.307,19.3796,1610911.0
2018-12-21 15:20:00,21.36,21.52,21.28,21.3,1178158.0,19.3796,19.5247,19.307,19.3251,1178158.0
2018-12-21 15:25:00,21.29,21.3,20.86,20.92,2393850.0,19.316,19.3251,18.9259,18.9804,2393850.0
2018-12-21 15:30:00,20.92,20.92,20.53,20.57,1971691.0,18.9804,18.9804,18.6265,18.6628,1971691.0
2018-12-21 15:35:00,20.57,20.57,20.33,20.44,1679794.0,18.6628,18.6628,18.4451,18.5449,1679794.0
2018-12-21 15:40:00,20.43,20.65,20.35,20.4,1747826.0,18.5358,18.7354,18.4632,18.5086,1747826.0
2018-12-21 15:45:00,20.39,20.56,20.39,20.52,1473231.0,18.4995,18.6537,18.4995,18.6174,1473231.0
2018-12-21 15:50:00,20.52,20.59,20.46,20.56,1528819.0,18.6174,18.681,18.563,18.6537,1528819.0
2018-12-21 15:55:00,20.55,21.34,20.52,21.2,4499856.0,18.6447,19.3614,18.6174,19.2344,4499856.0
2018-12-24 09:30:00,21.49,21.52,20.58,20.63,1887301.0,19.4975,19.5247,18.6719,18.7172,1887301.0
2018-12-24 09:35:00,20.64,20.65,19.72,19.9,1945984.0,18.7263,18.7354,17.8916,18.0549,1945984.0
2018-12-24 09:40:00,19.9,19.9,19.45,19.5,1678244.0,18.0549,18.0549,17.6466,17.692,1678244.0
2018-12-24 09:45:00,19.51,19.59,19.31,19.37,1059420.0,17.7011,17.7737,17.5196,17.5741,1059420.0
2018-12-24 09:50:00,19.37,19.61,19.26,19.34,981578.0,17.5741,17.7918,17.4743,17.5468,981578.0
2018-12-24 09:55:00,19.34,19.68,19.34,19.62,970695.0,17.5468,17.8553,17.5468,17.8009,970695.0
2018-12-24 10:00:00,19.61,19.85,19.6,19.83,873838.0,17.7918,18.0096,17.7827,17.9914,873838.0
2018-12-24 10:05:00,19.83,19.88,19.57,19.72,664093.0,17.9914,18.0368,17.7555,17.8916,664093.0
2018-12-24 10:10:00,19.73,19.88,19.7,19.88,646966.0,17.9007,18.0368,17.8735,18.0368,646966.0
2018-12-24 10:15:00,19.87,19.88,19.63,19.76,492420.0,18.0277,18.0368,17.81,17.9279,492420.0
2018-12-24 10:20:00,19.76,19.77,19.6,19.63,500186.0,17.9279,17.937,17.7827,17.81,500186.0
2018-12-24 10:25:00,19.64,20.03,19.61,19.98,939419.0,17.819,18.1729,17.7918,18.1275,939419.0
2018-12-24 10:30:00,19.98,20.12,19.92,19.99,871945.0,18.1275,18.2545,18.0731,18.1366,871945.0
2018-12-24 10:35:00,19.98,20.16,19.98,20.11,715178.0,18.1275,18.2908,18.1275,18.2455,715178.0
2018-12-24 10:40:00,20.11,20.19,20.03,20.05,563650.0,18.2455,18.318,18.1729,18.191,563650.0
2018-12-24 10:45:00,20.05,20.08,20.0,20.02,425444.0,18.191,18.2182,18.1457,18.1638,425444.0
2018-12-24 10:50:00,20.01,20.03,19.84,19.84,687128.0,18.1547,18.1729,18.0005,18.0005,687128.0
2018-12-24 10:55:00,19.84,19.95,19.72,19.87,450910.0,18.0005,18.1003,17.8916,18.0277,450910.0
2018-12-24 11:00:00,19.88,20.08,19.85,19.86,520522.0,18.0368,18.2182,18.0096,18.0186,520522.0
2018-12-24 11:05:00,19.86,19.95,19.82,19.88,271444.0,18.0186,18.1003,17.9823,18.0368,271444.0
2018-12-24 11:10:00,19.88,20.02,19.8,20.01,422309.0,18.0368,18.1638,17.9642,18.1547,422309.0
2018-12-24 11:15:00,20.01,20.02,19.88,19.97,361107.0,18.1547,18.1638,18.0368,18.1184,361107.0
2018-12-24 11:20:00,19.98,20.01,19.88,19.88,352777.0,18.1275,18.1547,18.0368,18.0368,352777.0
2018-12-24 11:25:00,19.89,19.94,19.84,19.93,278158.0,18.0459,18.0912,18.0005,18.0821,278158.0
2018-12-24 11:30:00,19.93,19.96,19.9,19.95,220346.0,18.0821,18.1094,18.0549,18.1003,220346.0
2018-12-24 11:35:00,19.95,19.95,19.86,19.91,276373.0,18.1003,18.1003,18.0186,18.064,276373.0
2018-12-24 11:40:00,19.91,19.92,19.81,19.85,242183.0,18.064,18.0731,17.9733,18.0096,242183.0
2018-12-24 11:45:00,19.85,19.88,19.76,19.81,279635.0,18.0096,18.0368,17.9279,17.9733,279635.0
2018-12-24 11:50:00,19.8,19.9,19.79,19.89,238491.0,17.9642,18.0549,17.9551,18.0459,238491.0
2018-12-24 11:55:00,19.9,19.98,19.89,19.95,256653.0,18.0549,18.1275,18.0459,18.1003,256653.0
2018-12-24 12:00:00,19.95,20.02,19.9,19.96,246415.0,18.1003,18.1638,18.0549,18.1094,246415.0
2018-12-24 12:05:00,19.95,19.98,19.9,19.91,148421.0,18.1003,18.1275,18.0549,18.064,148421.0
2018-12-24 12:10:00,19.91,19.97,19.86,19.95,205482.0,18.064,18.1184,18.0186,18.1003,205482.0
2018-12-24 12:15:00,19.94,19.97,19.77,19.77,326902.0,18.0912,18.1184,17.937,17.937,326902.0
2018-12-24 12:20:00,19.78,19.8,19.64,19.75,481947.0,17.9461,17.9642,17.819,17.9188,481947.0
2018-12-24 12:25:00,19.75,19.81,19.67,19.7,264908.0,17.9188,17.9733,17.8463,17.8735,264908.0
2018-12-24 12:30:00,19.7,19.76,19.63,19.69,267221.0,17.8735,17.9279,17.81,17.8644,267221.0
2018-12-24 12:35:00,19.68,19.7,19.61,19.63,248272.0,17.8553,17.8735,17.7918,17.81,248272.0
2018-12-24 12:40:00,19.63,19.64,19.6,19.61,323356.0,17.81,17.819,17.7827,17.7918,323356.0
2018-12-24 12:45:00,19.61,19.61,19.51,19.51,576086.0,17.7918,17.7918,17.7011,17.7011,576086.0
2018-12-24 12:50:00,19.51,19.62,19.5,19.59,598002.0,17.7011,17.8009,17.692,17.7737,598002.0
2018-12-24 12:55:00,19.58,19.8,19.57,19.7,1690535.0,17.7646,17.9642,17.7555,17.8735,1690535.0
2018-12-26 09:30:00,20.32,20.63,20.31,20.42,1465791.0,18.436,18.7172,18.4269,18.5267,1465791.0
2018-12-26 09:35:00,20.42,20.51,20.32,20.35,905744.0,18.5267,18.6084,18.436,18.4632,905744.0
2018-12-26 09:40:00,20.35,20.38,20.17,20.17,692345.0,18.4632,18.4904,18.2999,18.2999,692345.0
2018-12-26 09:45:00,20.18,20.18,19.95,19.98,840045.0,18.309,18.309,18.1003,18.1275,840045.0
2018-12-26 09:50:00,19.98,20.1,19.97,20.04,660921.0,18.1275,18.2364,18.1184,18.1819,660921.0
2018-12-26 09:55:00,20.04,20.05,19.91,19.96,529686.0,18.1819,18.191,18.064,18.1094,529686.0
2018-12-26 10:00:00,19.97,20.05,19.9,19.91,510689.0,18.1184,18.191,18.0549,18.064,510689.0
2018-12-26 10:05:00,19.9,19.94,19.83,19.91,626805.0,18.0549,18.0912,17.9914,18.064,626805.0
2018-12-26 10:10:00,19.92,20.02,19.85,19.87,534349.0,18.0731,18.1638,18.0096,18.0277,534349.0
2018-12-26 10:15:00,19.88,19.93,19.85,19.85,237087.0,18.0368,18.0821,18.0096,18.0096,237087.0
2018-12-26 10:20:00,19.85,20.0,19.83,19.93,246730.0,18.0096,18.1457,17.9914,18.0821,246730.0
2018-12-26 10:25:00,19.93,20.03,19.91,19.91,205018.0,18.0821,18.1729,18.064,18.064,205018.0
2018-12-26 10:30:00,19.92,19.97,19.83,19.83,214719.0,18.0731,18.1184,17.9914,17.9914,214719.0
2018-12-26 10:35:00,19.83,19.85,19.76,19.79,274302.0,17.9914,18.0096,17.9279,17.9551,274302.0
2018-12-26 10:40:00,19.8,19.81,19.75,19.79,164687.0,17.9642,17.9733,17.9188,17.9551,164687.0
2018-12-26 10:45:00,19.78,19.89,19.76,19.88,160667.0,17.9461,18.0459,17.9279,18.0368,160667.0
2018-12-26 10:50:00,19.87,19.92,19.76,19.77,238002.0,18.0277,18.0731,17.9279,17.937,238002.0
2018-12-26 10:55:00,19.76,19.87,19.76,19.78,203322.0,17.9279,18.0277,17.9279,17.9461,203322.0
2018-12-26 11:00:00,19.78,19.93,19.78,19.91,195447.0,17.9461,18.0821,17.9461,18.064,195447.0
2018-12-26 11:05:00,19.91,20.0,19.85,20.0,246184.0,18.064,18.1457,18.0096,18.1457,246184.0
2018-12-26 11:10:00,20.0,20.07,19.99,20.0,314026.0,18.1457,18.2092,18.1366,18.1457,314026.0
2018-12-26 11:15:00,20.0,20.11,19.98,20.1,227801.0,18.1457,18.2455,18.1275,18.2364,227801.0
2018-12-26 11:20:00,20.1,20.14,20.08,20.14,205562.0,18.2364,18.2727,18.2182,18.2727,205562.0
2018-12-26 11:25:00,20.13,20.2,20.13,20.19,187405.0,18.2636,18.3271,18.2636,18.318,187405.0
2018-12-26 11:30:00,20.18,20.2,20.16,20.19,183071.0,18.309,18.3271,18.2908,18.318,183071.0
2018-12-26 11:35:00,20.18,20.28,20.15,20.26,316238.0,18.309,18.3997,18.2817,18.3815,316238.0
2018-12-26 11:40:00,20.27,20.27,20.17,20.18,289961.0,18.3906,18.3906,18.2999,18.309,289961.0
2018-12-26 11:45:00,20.19,20.28,20.13,20.26,199752.0,18.318,18.3997,18.2636,18.3815,199752.0
2018-12-26 11:50:00,20.26,20.28,20.17,20.28,139043.0,18.3815,18.3997,18.2999,18.3997,139043.0
2018-12-26 11:55:00,20.28,20.45,20.28,20.45,283484.0,18.3997,18.5539,18.3997,18.5539,283484.0
2018-12-26 12:00:00,20.45,20.56,20.44,20.55,566877.0,18.5539,18.6537,18.5449,18.6447,566877.0
2018-12-26 12:05:00,20.55,20.63,20.55,20.63,359667.0,18.6447,18.7172,18.6447,18.7172,359667.0
2018-12-26 12:10:00,20.62,20.65,20.57,20.64,241912.0,18.7082,18.7354,18.6628,18.7263,241912.0
2018-12-26 12:15:00,20.64,20.64,20.47,20.52,274858.0,18.7263,18.7263,18.5721,18.6174,274858.0
2018-12-26 12:20:00,20.53,20.63,20.5,20.58,144370.0,18.6265,18.7172,18.5993,18.6719,144370.0
2018-12-26 12:25:00,20.58,20.64,20.53,20.54,210602.0,18.6719,18.7263,18.6265,18.6356,210602.0
2018-12-26 12:30:00,20.55,20.59,20.51,20.57,131927.0,18.6447,18.681,18.6084,18.6628,131927.0
2018-12-26 12:35:00,20.58,20.69,20.54,20.65,197120.0,18.6719,18.7717,18.6356,18.7354,197120.0
2018-12-26 12:40:00,20.66,20.71,20.61,20.71,119420.0,18.7445,18.7898,18.6991,18.7898,119420.0
2018-12-26 12:45:00,20.71,20.74,20.66,20.67,231934.0,18.7898,18.817,18.7445,18.7535,231934.0
2018-12-26 12:50:00,20.67,20.8,20.66,20.78,213117.0,18.7535,18.8715,18.7445,18.8533,213117.0
2018-12-26 12:55:00,20.78,20.81,20.74,20.78,170289.0,18.8533,18.8806,18.817,18.8533,170289.0
2018-12-26 13:00:00,20.78,20.8,20.74,20.76,127428.0,18.8533,18.8715,18.817,18.8352,127428.0
2018-12-26 13:05:00,20.76,20.77,20.66,20.73,179847.0,18.8352,18.8443,18.7445,18.808,179847.0
2018-12-26 13:10:00,20.73,20.74,20.66,20.67,155765.0,18.808,18.817,18.7445,18.7535,155765.0
2018-12-26 13:15:00,20.67,20.67,20.61,20.63,147099.0,18.7535,18.7535,18.6991,18.7172,147099.0
2018-12-26 13:20:00,20.63,20.72,20.6,20.66,142715.0,18.7172,18.7989,18.69,18.7445,142715.0
2018-12-26 13:25:00,20.67,20.72,20.65,20.7,139322.0,18.7535,18.7989,18.7354,18.7808,139322.0
2018-12-26 13:30:00,20.71,20.74,20.69,20.73,151546.0,18.7898,18.817,18.7717,18.808,151546.0
2018-12-26 13:35:00,20.73,20.73,20.68,20.72,93713.0,18.808,18.808,18.7626,18.7989,93713.0
2018-12-26 13:40:00,20.73,20.78,20.73,20.74,152751.0,18.808,18.8533,18.808,18.817,152751.0
2018-12-26 13:45:00,20.74,20.79,20.73,20.76,119568.0,18.817,18.8624,18.808,18.8352,119568.0
2018-12-26 13:50:00,20.76,20.83,20.74,20.81,153853.0,18.8352,18.8987,18.817,18.8806,153853.0
2018-12-26 13:55:00,20.82,20.83,20.76,20.77,152760.0,18.8896,18.8987,18.8352,18.8443,152760.0
2018-12-26 14:00:00,20.78,20.8,20.69,20.71,224124.0,18.8533,18.8715,18.7717,18.7898,224124.0
2018-12-26 14:05:00,20.7,20.71,20.6,20.69,214122.0,18.7808,18.7898,18.69,18.7717,214122.0
2018-12-26 14:10:00,20.69,20.78,20.69,20.72,127978.0,18.7717,18.8533,18.7717,18.7989,127978.0
2018-12-26 14:15:00,20.73,20.78,20.67,20.73,223190.0,18.808,18.8533,18.7535,18.808,223190.0
2018-12-26 14:20:00,20.71,20.76,20.69,20.73,100506.0,18.7898,18.8352,18.7717,18.808,100506.0
2018-12-26 14:25:00,20.74,20.74,20.67,20.7,88807.0,18.817,18.817,18.7535,18.7808,88807.0
2018-12-26 14:30:00,20.71,20.78,20.7,20.74,111201.0,18.7898,18.8533,18.7808,18.817,111201.0
2018-12-26 14:35:00,20.75,20.78,20.72,20.75,103035.0,18.8261,18.8533,18.7989,18.8261,103035.0
2018-12-26 14:40:00,20.76,20.78,20.71,20.75,64513.0,18.8352,18.8533,18.7898,18.8261,64513.0
2018-12-26 14:45:00,20.75,20.77,20.7,20.73,110286.0,18.8261,18.8443,18.7808,18.808,110286.0
2018-12-26 14:50:00,20.72,20.78,20.71,20.75,98964.0,18.7989,18.8533,18.7898,18.8261,98964.0
2018-12-26 14:55:00,20.74,20.78,20.72,20.77,132840.0,18.817,18.8533,18.7989,18.8443,132840.0
2018-12-26 15:00:00,20.77,20.79,20.72,20.73,149487.0,18.8443,18.8624,18.7989,18.808,149487.0
2018-12-26 15:05:00,20.74,20.79,20.73,20.77,108821.0,18.817,18.8624,18.808,18.8443,108821.0
2018-12-26 15:10:00,20.77,20.84,20.76,20.8,197517.0,18.8443,18.9078,18.8352,18.8715,197517.0
2018-12-26 15:15:00,20.8,20.83,20.78,20.79,177074.0,18.8715,18.8987,18.8533,18.8624,177074.0
2018-12-26 15:20:00,20.8,20.87,20.79,20.87,186475.0,18.8715,18.935,18.8624,18.935,186475.0
2018-12-26 15:25:00,20.87,20.89,20.84,20.87,249346.0,18.935,18.9531,18.9078,18.935,249346.0
2018-12-26 15:30:00,20.86,20.92,20.86,20.88,213888.0,18.9259,18.9804,18.9259,18.9441,213888.0
2018-12-26 15:35:00,20.88,20.94,20.86,20.93,327930.0,18.9441,18.9985,18.9259,18.9894,327930.0
2018-12-26 15:40:00,20.93,20.98,20.92,20.96,379265.0,18.9894,19.0348,18.9804,19.0166,379265.0
2018-12-26 15:45:00,20.97,20.99,20.93,20.97,452473.0,19.0257,19.0439,18.9894,19.0257,452473.0
2018-12-26 15:50:00,20.97,21.09,20.95,21.06,689505.0,19.0257,19.1346,19.0076,19.1074,689505.0
2018-12-26 15:55:00,21.07,21.13,21.04,21.12,1140392.0,19.1164,19.1709,19.0892,19.1618,1140392.0
2018-12-27 09:30:00,20.5,21.18,20.5,21.05,967147.0,18.5993,19.2162,18.5993,19.0983,967147.0
2018-12-27 09:35:00,21.05,21.62,21.0,21.54,1092488.0,19.0983,19.6155,19.0529,19.5429,1092488.0
2018-12-27 09:40:00,21.53,21.88,21.52,21.71,1088794.0,19.5338,19.8513,19.5247,19.6971,1088794.0
2018-12-27 09:45:00,21.72,21.87,21.59,21.65,862896.0,19.7062,19.8423,19.5882,19.6427,862896.0
2018-12-27 09:50:00,21.65,21.72,21.5,21.58,836013.0,19.6427,19.7062,19.5066,19.5792,836013.0
2018-12-27 09:55:00,21.58,21.8,21.51,21.72,674875.0,19.5792,19.7788,19.5157,19.7062,674875.0
2018-12-27 10:00:00,21.73,21.73,21.43,21.51,640147.0,19.7153,19.7153,19.4431,19.5157,640147.0
2018-12-27 10:05:00,21.52,21.56,21.38,21.54,471747.0,19.5247,19.561,19.3977,19.5429,471747.0
2018-12-27 10:10:00,21.55,21.73,21.55,21.7,482372.0,19.5519,19.7153,19.5519,19.688,482372.0
2018-12-27 10:15:00,21.7,21.99,21.69,21.81,990454.0,19.688,19.9511,19.679,19.7878,990454.0
2018-12-27 10:20:00,21.81,21.91,21.61,21.63,782034.0,19.7878,19.8786,19.6064,19.6245,782034.0
2018-12-27 10:25:00,21.63,21.83,21.62,21.73,290088.0,19.6245,19.806,19.6155,19.7153,290088.0
2018-12-27 10:30:00,21.73,21.75,21.59,21.71,623844.0,19.7153,19.7334,19.5882,19.6971,623844.0
2018-12-27 10:35:00,21.72,21.85,21.71,21.79,302609.0,19.7062,19.8241,19.6971,19.7697,302609.0
2018-12-27 10:40:00,21.79,21.94,21.78,21.92,287931.0,19.7697,19.9058,19.7606,19.8876,287931.0
2018-12-27 10:45:00,21.92,22.06,21.89,21.95,693471.0,19.8876,20.0147,19.8604,19.9149,693471.0
2018-12-27 10:50:00,21.95,22.0,21.85,21.89,264672.0,19.9149,19.9602,19.8241,19.8604,264672.0
2018-12-27 10:55:00,21.89,21.89,21.79,21.81,206320.0,19.8604,19.8604,19.7697,19.7878,206320.0
2018-12-27 11:00:00,21.81,21.83,21.74,21.8,342247.0,19.7878,19.806,19.7243,19.7788,342247.0
2018-12-27 11:05:00,21.8,21.8,21.74,21.76,190066.0,19.7788,19.7788,19.7243,19.7425,190066.0
2018-12-27 11:10:00,21.75,21.78,21.69,21.73,409712.0,19.7334,19.7606,19.679,19.7153,409712.0
2018-12-27 11:15:00,21.72,21.83,21.68,21.79,355465.0,19.7062,19.806,19.6699,19.7697,355465.0
2018-12-27 11:20:00,21.79,21.8,21.7,21.75,335102.0,19.7697,19.7788,19.688,19.7334,335102.0
2018-12-27 11:25:00,21.75,21.76,21.61,21.63,394811.0,19.7334,19.7425,19.6064,19.6245,394811.0
2018-12-27 11:30:00,21.63,21.65,21.46,21.51,567249.0,19.6245,19.6427,19.4703,19.5157,567249.0
2018-12-27 11:35:00,21.52,21.55,21.48,21.49,300019.0,19.5247,19.5519,19.4884,19.4975,300019.0
2018-12-27 11:40:00,21.49,21.5,21.32,21.35,527362.0,19.4975,19.5066,19.3433,19.3705,527362.0
2018-12-27 11:45:00,21.34,21.52,21.32,21.37,326054.0,19.3614,19.5247,19.3433,19.3886,326054.0
2018-12-27 11:50:00,21.36,21.52,21.36,21.42,253060.0,19.3796,19.5247,19.3796,19.434,253060.0
2018-12-27 11:55:00,21.42,21.52,21.4,21.43,229794.0,19.434,19.5247,19.4158,19.4431,229794.0
2018-12-27 12:00:00,21.44,21.47,21.32,21.32,229989.0,19.4521,19.4794,19.3433,19.3433,229989.0
2018-12-27 12:05:00,21.33,21.37,21.23,21.23,224930.0,19.3523,19.3886,19.2616,19.2616,224930.0
2018-12-27 12:10:00,21.23,21.31,21.21,21.3,210441.0,19.2616,19.3342,19.2435,19.3251,210441.0
2018-12-27 12:15:00,21.3,21.36,21.26,21.31,157311.0,19.3251,19.3796,19.2888,19.3342,157311.0
2018-12-27 12:20:00,21.31,21.32,21.22,21.28,126790.0,19.3342,19.3433,19.2525,19.307,126790.0
2018-12-27 12:25:00,21.27,21.29,21.17,21.23,280208.0,19.2979,19.316,19.2072,19.2616,280208.0
2018-12-27 12:30:00,21.23,21.23,21.07,21.14,377655.0,19.2616,19.2616,19.1164,19.18,377655.0
2018-12-27 12:35:00,21.15,21.27,21.11,21.21,242319.0,19.189,19.2979,19.1527,19.2435,242319.0
2018-12-27 12:40:00,21.21,21.26,21.19,21.25,141776.0,19.2435,19.2888,19.2253,19.2798,141776.0
2018-12-27 12:45:00,21.24,21.32,21.2,21.24,267198.0,19.2707,19.3433,19.2344,19.2707,267198.0
2018-12-27 12:50:00,21.24,21.32,21.21,21.31,105887.0,19.2707,19.3433,19.2435,19.3342,105887.0
2018-12-27 12:55:00,21.31,21.33,21.22,21.29,121605.0,19.3342,19.3523,19.2525,19.316,121605.0
2018-12-27 13:00:00,21.29,21.34,21.24,21.27,130330.0,19.316,19.3614,19.2707,19.2979,130330.0
2018-12-27 13:05:00,21.27,21.32,21.25,21.3,111461.0,19.2979,19.3433,19.2798,19.3251,111461.0
2018-12-27 13:10:00,21.3,21.31,21.26,21.28,139749.0,19.3251,19.3342,19.2888,19.307,139749.0
2018-12-27 13:15:00,21.28,21.29,21.22,21.24,106160.0,19.307,19.316,19.2525,19.2707,106160.0
2018-12-27 13:20:00,21.25,21.25,21.17,21.18,122038.0,19.2798,19.2798,19.2072,19.2162,122038.0
2018-12-27 13:25:00,21.18,21.21,21.15,21.19,193778.0,19.2162,19.2435,19.189,19.2253,193778.0
2018-12-27 13:30:00,21.19,21.27,21.17,21.17,113081.0,19.2253,19.2979,19.2072,19.2072,113081.0
2018-12-27 13:35:00,21.17,21.22,21.15,21.19,140906.0,19.2072,19.2525,19.189,19.2253,140906.0
2018-12-27 13:40:00,21.18,21.2,21.08,21.09,193575.0,19.2162,19.2344,19.1255,19.1346,193575.0
2018-12-27 13:45:00,21.09,21.1,20.94,20.94,389441.0,19.1346,19.1437,18.9985,18.9985,389441.0
2018-12-27 13:50:00,20.94,21.03,20.93,20.97,351849.0,18.9985,19.0802,18.9894,19.0257,351849.0
2018-12-27 13:55:00,20.98,21.08,20.97,21.07,230882.0,19.0348,19.1255,19.0257,19.1164,230882.0
2018-12-27 14:00:00,21.07,21.1,20.97,21.01,212392.0,19.1164,19.1437,19.0257,19.062,212392.0
2018-12-27 14:05:00,21.0,21.12,20.98,21.05,183428.0,19.0529,19.1618,19.0348,19.0983,183428.0
2018-12-27 14:10:00,21.06,21.13,20.99,21.02,163552.0,19.1074,19.1709,19.0439,19.0711,163552.0
2018-12-27 14:15:00,21.02,21.1,21.0,21.02,315575.0,19.0711,19.1437,19.0529,19.0711,315575.0
2018-12-27 14:20:00,21.03,21.14,21.0,21.13,168673.0,19.0802,19.18,19.0529,19.1709,168673.0
2018-12-27 14:25:00,21.12,21.28,21.12,21.27,292408.0,19.1618,19.307,19.1618,19.2979,292408.0
2018-12-27 14:30:00,21.26,21.3,21.23,21.27,188281.0,19.2888,19.3251,19.2616,19.2979,188281.0
2018-12-27 14:35:00,21.28,21.29,21.22,21.28,132729.0,19.307,19.316,19.2525,19.307,132729.0
2018-12-27 14:40:00,21.27,21.41,21.27,21.39,282666.0,19.2979,19.4249,19.2979,19.4068,282666.0
2018-12-27 14:45:00,21.4,21.41,21.31,21.34,244823.0,19.4158,19.4249,19.3342,19.3614,244823.0
2018-12-27 14:50:00,21.34,21.46,21.34,21.42,250275.0,19.3614,19.4703,19.3614,19.434,250275.0
2018-12-27 14:55:00,21.42,21.45,21.37,21.45,151618.0,19.434,19.4612,19.3886,19.4612,151618.0
2018-12-27 15:00:00,21.46,21.47,21.36,21.41,191383.0,19.4703,19.4794,19.3796,19.4249,191383.0
2018-12-27 15:05:00,21.41,21.49,21.38,21.44,180690.0,19.4249,19.4975,19.3977,19.4521,180690.0
2018-12-27 15:10:00,21.44,21.55,21.4,21.54,273412.0,19.4521,19.5519,19.4158,19.5429,273412.0
2018-12-27 15:15:00,21.54,21.6,21.51,21.54,238954.0,19.5429,19.5973,19.5157,19.5429,238954.0
2018-12-27 15:20:00,21.54,21.71,21.53,21.68,316998.0,19.5429,19.6971,19.5338,19.6699,316998.0
2018-12-27 15:25:00,21.68,21.75,21.62,21.71,295425.0,19.6699,19.7334,19.6155,19.6971,295425.0
2018-12-27 15:30:00,21.71,21.72,21.53,21.65,287199.0,19.6971,19.7062,19.5338,19.6427,287199.0
2018-12-27 15:35:00,21.65,21.75,21.65,21.7,430500.0,19.6427,19.7334,19.6427,19.688,430500.0
2018-12-27 15:40:00,21.7,21.77,21.66,21.71,415779.0,19.688,19.7515,19.6517,19.6971,415779.0
2018-12-27 15:45:00,21.69,21.75,21.62,21.71,397726.0,19.679,19.7334,19.6155,19.6971,397726.0
2018-12-27 15:50:00,21.71,21.71,21.64,21.69,460988.0,19.6971,19.6971,19.6336,19.679,460988.0
2018-12-27 15:55:00,21.69,21.74,21.61,21.74,1383166.0,19.679,19.7243,19.6064,19.7243,1383166.0
2018-12-28 09:30:00,21.78,21.8,21.26,21.27,568482.0,19.7606,19.7788,19.2888,19.2979,568482.0
2018-12-28 09:35:00,21.28,21.36,21.15,21.26,452366.0,19.307,19.3796,19.189,19.2888,452366.0
2018-12-28 09:40:00,21.26,21.57,21.22,21.51,401829.0,19.2888,19.5701,19.2525,19.5157,401829.0
2018-12-28 09:45:00,21.5,21.73,21.49,21.61,509809.0,19.5066,19.7153,19.4975,19.6064,509809.0
2018-12-28 09:50:00,21.6,21.65,21.44,21.58,361057.0,19.5973,19.6427,19.4521,19.5792,361057.0
2018-12-28 09:55:00,21.58,21.84,21.54,21.82,394626.0,19.5792,19.8151,19.5429,19.7969,394626.0
2018-12-28 10:00:00,21.83,21.89,21.64,21.65,506986.0,19.806,19.8604,19.6336,19.6427,506986.0
2018-12-28 10:05:00,21.64,21.71,21.54,21.55,263059.0,19.6336,19.6971,19.5429,19.5519,263059.0
2018-12-28 10:10:00,21.55,21.59,21.48,21.52,241577.0,19.5519,19.5882,19.4884,19.5247,241577.0
2018-12-28 10:15:00,21.52,21.6,21.48,21.49,230924.0,19.5247,19.5973,19.4884,19.4975,230924.0
2018-12-28 10:20:00,21.49,21.51,21.42,21.44,263531.0,19.4975,19.5157,19.434,19.4521,263531.0
2018-12-28 10:25:00,21.43,21.49,21.31,21.48,429353.0,19.4431,19.4975,19.3342,19.4884,429353.0
2018-12-28 10:30:00,21.48,21.55,21.4,21.47,330067.0,19.4884,19.5519,19.4158,19.4794,330067.0
2018-12-28 10:35:00,21.47,21.48,21.38,21.46,148395.0,19.4794,19.4884,19.3977,19.4703,148395.0
2018-12-28 10:40:00,21.46,21.5,21.42,21.43,159137.0,19.4703,19.5066,19.434,19.4431,159137.0
2018-12-28 10:45:00,21.42,21.5,21.42,21.47,149029.0,19.434,19.5066,19.434,19.4794,149029.0
2018-12-28 10:50:00,21.47,21.51,21.41,21.43,230372.0,19.4794,19.5157,19.4249,19.4431,230372.0
2018-12-28 10:55:00,21.44,21.45,21.32,21.38,151802.0,19.4521,19.4612,19.3433,19.3977,151802.0
2018-12-28 11:00:00,21.38,21.44,21.35,21.35,134237.0,19.3977,19.4521,19.3705,19.3705,134237.0
2018-12-28 11:05:00,21.35,21.41,21.32,21.4,109118.0,19.3705,19.4249,19.3433,19.4158,109118.0
2018-12-28 11:10:00,21.39,21.5,21.39,21.48,117216.0,19.4068,19.5066,19.4068,19.4884,117216.0
2018-12-28 11:15:00,21.48,21.54,21.43,21.48,331808.0,19.4884,19.5429,19.4431,19.4884,331808.0
2018-12-28 11:20:00,21.48,21.54,21.45,21.54,121792.0,19.4884,19.5429,19.4612,19.5429,121792.0
2018-12-28 11:25:00,21.53,21.57,21.47,21.51,159538.0,19.5338,19.5701,19.4794,19.5157,159538.0
2018-12-28 11:30:00,21.51,21.57,21.48,21.55,147598.0,19.5157,19.5701,19.4884,19.5519,147598.0
2018-12-28 11:35:00,21.55,21.68,21.54,21.67,240645.0,19.5519,19.6699,19.5429,19.6608,240645.0
2018-12-28 11:40:00,21.67,21.67,21.57,21.57,250403.0,19.6608,19.6608,19.5701,19.5701,250403.0
2018-12-28 11:45:00,21.57,21.58,21.5,21.58,120232.0,19.5701,19.5792,19.5066,19.5792,120232.0
2018-12-28 11:50:00,21.58,21.6,21.52,21.56,72793.0,19.5792,19.5973,19.5247,19.561,72793.0
2018-12-28 11:55:00,21.56,21.56,21.51,21.53,74848.0,19.561,19.561,19.5157,19.5338,74848.0
2018-12-28 12:00:00,21.53,21.58,21.5,21.57,130721.0,19.5338,19.5792,19.5066,19.5701,130721.0
2018-12-28 12:05:00,21.57,21.63,21.56,21.61,113693.0,19.5701,19.6245,19.561,19.6064,113693.0
2018-12-28 12:10:00,21.6,21.7,21.6,21.7,162997.0,19.5973,19.688,19.5973,19.688,162997.0
2018-12-28 12:15:00,21.69,21.75,21.69,21.71,149783.0,19.679,19.7334,19.679,19.6971,149783.0
2018-12-28 12:20:00,21.71,21.81,21.69,21.76,238191.0,19.6971,19.7878,19.679,19.7425,238191.0
2018-12-28 12:25:00,21.76,21.76,21.7,21.72,85989.0,19.7425,19.7425,19.688,19.7062,85989.0
2018-12-28 12:30:00,21.72,21.75,21.67,21.69,66220.0,19.7062,19.7334,19.6608,19.679,66220.0
2018-12-28 12:35:00,21.69,21.7,21.65,21.66,77403.0,19.679,19.688,19.6427,19.6517,77403.0
2018-12-28 12:40:00,21.66,21.69,21.6,21.64,86278.0,19.6517,19.679,19.5973,19.6336,86278.0
2018-12-28 12:45:00,21.64,21.65,21.6,21.63,55558.0,19.6336,19.6427,19.5973,19.6245,55558.0
2018-12-28 12:50:00,21.62,21.67,21.6,21.65,58751.0,19.6155,19.6608,19.5973,19.6427,58751.0
2018-12-28 12:55:00,21.65,21.66,21.55,21.61,80067.0,19.6427,19.6517,19.5519,19.6064,80067.0
2018-12-28 13:00:00,21.61,21.64,21.59,21.59,95253.0,19.6064,19.6336,19.5882,19.5882,95253.0
2018-12-28 13:05:00,21.59,21.6,21.54,21.54,117451.0,19.5882,19.5973,19.5429,19.5429,117451.0
2018-12-28 13:10:00,21.54,21.57,21.52,21.55,70398.0,19.5429,19.5701,19.5247,19.5519,70398.0
2018-12-28 13:15:00,21.55,21.57,21.51,21.53,72845.0,19.5519,19.5701,19.5157,19.5338,72845.0
2018-12-28 13:20:00,21.53,21.54,21.45,21.47,170513.0,19.5338,19.5429,19.4612,19.4794,170513.0
2018-12-28 13:25:00,21.48,21.55,21.47,21.54,128481.0,19.4884,19.5519,19.4794,19.5429,128481.0
2018-12-28 13:30:00,21.54,21.56,21.51,21.54,149500.0,19.5429,19.561,19.5157,19.5429,149500.0
2018-12-28 13:35:00,21.54,21.55,21.5,21.52,67860.0,19.5429,19.5519,19.5066,19.5247,67860.0
2018-12-28 13:40:00,21.51,21.53,21.5,21.53,111479.0,19.5157,19.5338,19.5066,19.5338,111479.0
2018-12-28 13:45:00,21.52,21.62,21.52,21.6,103838.0,19.5247,19.6155,19.5247,19.5973,103838.0
2018-12-28 13:50:00,21.6,21.67,21.58,21.59,84103.0,19.5973,19.6608,19.5792,19.5882,84103.0
2018-12-28 13:55:00,21.6,21.63,21.58,21.62,78498.0,19.5973,19.6245,19.5792,19.6155,78498.0
2018-12-28 14:00:00,21.63,21.7,21.62,21.69,65298.0,19.6245,19.688,19.6155,19.679,65298.0
2018-12-28 14:05:00,21.69,21.76,21.68,21.75,105265.0,19.679,19.7425,19.6699,19.7334,105265.0
2018-12-28 14:10:00,21.74,21.78,21.68,21.77,117581.0,19.7243,19.7606,19.6699,19.7515,117581.0
2018-12-28 14:15:00,21.77,21.84,21.76,21.82,118907.0,19.7515,19.8151,19.7425,19.7969,118907.0
2018-12-28 14:20:00,21.82,21.86,21.81,21.82,139170.0,19.7969,19.8332,19.7878,19.7969,139170.0
2018-12-28 14:25:00,21.82,21.85,21.78,21.83,126536.0,19.7969,19.8241,19.7606,19.806,126536.0
2018-12-28 14:30:00,21.83,21.88,21.83,21.86,82846.0,19.806,19.8513,19.806,19.8332,82846.0
2018-12-28 14:35:00,21.85,21.91,21.85,21.9,133891.0,19.8241,19.8786,19.8241,19.8695,133891.0
2018-12-28 14:40:00,21.9,21.99,21.89,21.98,161114.0,19.8695,19.9511,19.8604,19.9421,161114.0
2018-12-28 14:45:00,21.97,21.98,21.87,21.9,175247.0,19.933,19.9421,19.8423,19.8695,175247.0
2018-12-28 14:50:00,21.9,21.99,21.87,21.96,179357.0,19.8695,19.9511,19.8423,19.9239,179357.0
2018-12-28 14:55:00,21.97,22.0,21.95,21.99,158957.0,19.933,19.9602,19.9149,19.9511,158957.0
2018-12-28 15:00:00,21.99,22.0,21.92,21.92,170626.0,19.9511,19.9602,19.8876,19.8876,170626.0
2018-12-28 15:05:00,21.91,21.91,21.77,21.81,208030.0,19.8786,19.8786,19.7515,19.7878,208030.0
2018-12-28 15:10:00,21.81,21.84,21.74,21.84,169919.0,19.7878,19.8151,19.7243,19.8151,169919.0
2018-12-28 15:15:00,21.85,21.85,21.74,21.74,177923.0,19.8241,19.8241,19.7243,19.7243,177923.0
2018-12-28 15:20:00,21.75,21.75,21.66,21.75,238325.0,19.7334,19.7334,19.6517,19.7334,238325.0
2018-12-28 15:25:00,21.75,21.76,21.65,21.68,243842.0,19.7334,19.7425,19.6427,19.6699,243842.0
2018-12-28 15:30:00,21.68,21.72,21.62,21.7,209627.0,19.6699,19.7062,19.6155,19.688,209627.0
2018-12-28 15:35:00,21.69,21.75,21.65,21.67,165700.0,19.679,19.7334,19.6427,19.6608,165700.0
2018-12-28 15:40:00,21.66,21.71,21.64,21.7,250695.0,19.6517,19.6971,19.6336,19.688,250695.0
2018-12-28 15:45:00,21.7,21.72,21.6,21.68,512367.0,19.688,19.7062,19.5973,19.6699,512367.0
2018-12-28 15:50:00,21.67,21.75,21.67,21.69,323807.0,19.6608,19.7334,19.6608,19.679,323807.0
2018-12-28 15:55:00,21.69,21.77,21.67,21.71,879478.0,19.679,19.7515,19.6608,19.6971,879478.0
2018-12-31 09:30:00,22.04,22.29,21.95,22.24,653780.0,19.9965,20.2233,19.9149,20.178,653780.0
2018-12-31 09:35:00,22.23,22.48,22.23,22.4,484845.0,20.1689,20.3957,20.1689,20.3231,484845.0
2018-12-31 09:40:00,22.41,22.41,22.25,22.28,472999.0,20.3322,20.3322,20.187,20.2143,472999.0
2018-12-31 09:45:00,22.29,22.38,22.27,22.37,240048.0,20.2233,20.305,20.2052,20.2959,240048.0
2018-12-31 09:50:00,22.38,22.39,22.11,22.12,290956.0,20.305,20.3141,20.06,20.0691,290956.0
2018-12-31 09:55:00,22.12,22.18,22.09,22.14,181194.0,20.0691,20.1235,20.0419,20.0872,181194.0
2018-12-31 10:00:00,22.15,22.26,22.14,22.24,171276.0,20.0963,20.1961,20.0872,20.178,171276.0
2018-12-31 10:05:00,22.24,22.26,22.1,22.2,282923.0,20.178,20.1961,20.0509,20.1417,282923.0
2018-12-31 10:10:00,22.18,22.19,22.09,22.09,136695.0,20.1235,20.1326,20.0419,20.0419,136695.0
2018-12-31 10:15:00,22.09,22.11,22.03,22.05,166055.0,20.0419,20.06,19.9874,20.0056,166055.0
2018-12-31 10:20:00,22.03,22.1,21.96,22.03,219082.0,19.9874,20.0509,19.9239,19.9874,219082.0
2018-12-31 10:25:00,22.03,22.04,21.98,21.98,177321.0,19.9874,19.9965,19.9421,19.9421,177321.0
2018-12-31 10:30:00,21.98,22.04,21.9,22.02,220789.0,19.9421,19.9965,19.8695,19.9784,220789.0
2018-12-31 10:35:00,22.02,22.04,21.91,21.92,164012.0,19.9784,19.9965,19.8786,19.8876,164012.0
2018-12-31 10:40:00,21.91,21.93,21.87,21.91,139940.0,19.8786,19.8967,19.8423,19.8786,139940.0
2018-12-31 10:45:00,21.91,21.97,21.79,21.8,238560.0,19.8786,19.933,19.7697,19.7788,238560.0
2018-12-31 10:50:00,21.79,21.79,21.7,21.73,218085.0,19.7697,19.7697,19.688,19.7153,218085.0
2018-12-31 10:55:00,21.72,21.77,21.61,21.62,171549.0,19.7062,19.7515,19.6064,19.6155,171549.0
2018-12-31 11:00:00,21.62,21.64,21.54,21.61,366899.0,19.6155,19.6336,19.5429,19.6064,366899.0
2018-12-31 11:05:00,21.6,21.67,21.58,21.66,299061.0,19.5973,19.6608,19.5792,19.6517,299061.0
2018-12-31 11:10:00,21.65,21.66,21.54,21.54,207229.0,19.6427,19.6517,19.5429,19.5429,207229.0
2018-12-31 11:15:00,21.54,21.62,21.52,21.59,153409.0,19.5429,19.6155,19.5247,19.5882,153409.0
2018-12-31 11:20:00,21.59,21.6,21.5,21.51,161223.0,19.5882,19.5973,19.5066,19.5157,161223.0
2018-12-31 11:25:00,21.52,21.64,21.51,21.63,191758.0,19.5247,19.6336,19.5157,19.6245,191758.0
2018-12-31 11:30:00,21.63,21.64,21.55,21.58,151387.0,19.6245,19.6336,19.5519,19.5792,151387.0
2018-12-31 11:35:00,21.57,21.65,21.55,21.6,139104.0,19.5701,19.6427,19.5519,19.5973,139104.0
2018-12-31 11:40:00,21.61,21.68,21.56,21.67,312608.0,19.6064,19.6699,19.561,19.6608,312608.0
2018-12-31 11:45:00,21.67,21.77,21.67,21.76,152433.0,19.6608,19.7515,19.6608,19.7425,152433.0
2018-12-31 11:50:00,21.76,21.81,21.71,21.78,139526.0,19.7425,19.7878,19.6971,19.7606,139526.0
2018-12-31 11:55:00,21.78,21.8,21.73,21.79,124995.0,19.7606,19.7788,19.7153,19.7697,124995.0
2018-12-31 12:00:00,21.79,21.81,21.73,21.73,243804.0,19.7697,19.7878,19.7153,19.7153,243804.0
2018-12-31 12:05:00,21.73,21.79,21.66,21.71,253130.0,19.7153,19.7697,19.6517,19.6971,253130.0
2018-12-31 12:10:00,21.7,21.7,21.6,21.61,126503.0,19.688,19.688,19.5973,19.6064,126503.0
2018-12-31 12:15:00,21.61,21.65,21.58,21.58,84228.0,19.6064,19.6427,19.5792,19.5792,84228.0
2018-12-31 12:20:00,21.59,21.6,21.56,21.59,99163.0,19.5882,19.5973,19.561,19.5882,99163.0
2018-12-31 12:25:00,21.59,21.59,21.48,21.5,157236.0,19.5882,19.5882,19.4884,19.5066,157236.0
2018-12-31 12:30:00,21.5,21.53,21.49,21.51,116995.0,19.5066,19.5338,19.4975,19.5157,116995.0
2018-12-31 12:35:00,21.5,21.52,21.45,21.51,89932.0,19.5066,19.5247,19.4612,19.5157,89932.0
2018-12-31 12:40:00,21.51,21.57,21.48,21.55,149187.0,19.5157,19.5701,19.4884,19.5519,149187.0
2018-12-31 12:45:00,21.55,21.56,21.48,21.48,56782.0,19.5519,19.561,19.4884,19.4884,56782.0
2018-12-31 12:50:00,21.47,21.48,21.26,21.29,275622.0,19.4794,19.4884,19.2888,19.316,275622.0
2018-12-31 12:55:00,21.29,21.32,21.23,21.3,211760.0,19.316,19.3433,19.2616,19.3251,211760.0
2018-12-31 13:00:00,21.3,21.33,21.21,21.22,209334.0,19.3251,19.3523,19.2435,19.2525,209334.0
2018-12-31 13:05:00,21.21,21.34,21.21,21.32,167419.0,19.2435,19.3614,19.2435,19.3433,167419.0
2018-12-31 13:10:00,21.32,21.37,21.3,21.35,125744.0,19.3433,19.3886,19.3251,19.3705,125744.0
2018-12-31 13:15:00,21.34,21.39,21.34,21.38,109276.0,19.3614,19.4068,19.3614,19.3977,109276.0
2018-12-31 13:20:00,21.38,21.47,21.35,21.45,194142.0,19.3977,19.4794,19.3705,19.4612,194142.0
2018-12-31 13:25:00,21.45,21.46,21.42,21.43,76143.0,19.4612,19.4703,19.434,19.4431,76143.0
2018-12-31 13:30:00,21.44,21.44,21.31,21.32,135399.0,19.4521,19.4521,19.3342,19.3433,135399.0
2018-12-31 13:35:00,21.32,21.33,21.29,21.33,129072.0,19.3433,19.3523,19.316,19.3523,129072.0
2018-12-31 13:40:00,21.32,21.33,21.22,21.22,117220.0,19.3433,19.3523,19.2525,19.2525,117220.0
2018-12-31 13:45:00,21.22,21.23,21.15,21.15,185946.0,19.2525,19.2616,19.189,19.189,185946.0
2018-12-31 13:50:00,21.15,21.16,21.08,21.11,161815.0,19.189,19.1981,19.1255,19.1527,161815.0
2018-12-31 13:55:00,21.11,21.15,21.06,21.09,144341.0,19.1527,19.189,19.1074,19.1346,144341.0
2018-12-31 14:00:00,21.09,21.1,21.03,21.04,175483.0,19.1346,19.1437,19.0802,19.0892,175483.0
2018-12-31 14:05:00,21.04,21.11,21.03,21.1,149492.0,19.0892,19.1527,19.0802,19.1437,149492.0
2018-12-31 14:10:00,21.1,21.13,21.07,21.07,171047.0,19.1437,19.1709,19.1164,19.1164,171047.0
2018-12-31 14:15:00,21.08,21.18,21.08,21.17,153223.0,19.1255,19.2162,19.1255,19.2072,153223.0
2018-12-31 14:20:00,21.18,21.18,21.03,21.05,212206.0,19.2162,19.2162,19.0802,19.0983,212206.0
2018-12-31 14:25:00,21.05,21.1,20.96,20.99,240827.0,19.0983,19.1437,19.0166,19.0439,240827.0
2018-12-31 14:30:00,20.98,21.02,20.94,20.97,197960.0,19.0348,19.0711,18.9985,19.0257,197960.0
2018-12-31 14:35:00,20.98,21.03,20.97,21.03,90900.0,19.0348,19.0802,19.0257,19.0802,90900.0
2018-12-31 14:40:00,21.03,21.07,21.01,21.06,143266.0,19.0802,19.1164,19.062,19.1074,143266.0
2018-12-31 14:45:00,21.05,21.09,21.0,21.01,171257.0,19.0983,19.1346,19.0529,19.062,171257.0
2018-12-31 14:50:00,21.01,21.1,21.01,21.03,304201.0,19.062,19.1437,19.062,19.0802,304201.0
2018-12-31 14:55:00,21.03,21.06,20.94,20.96,235481.0,19.0802,19.1074,18.9985,19.0166,235481.0
2018-12-31 15:00:00,20.96,21.04,20.96,20.98,157048.0,19.0166,19.0892,19.0166,19.0348,157048.0
2018-12-31 15:05:00,20.97,21.0,20.94,20.94,171369.0,19.0257,19.0529,18.9985,18.9985,171369.0
2018-12-31 15:10:00,20.93,20.94,20.89,20.9,219695.0,18.9894,18.9985,18.9531,18.9622,219695.0
2018-12-31 15:15:00,20.9,20.91,20.84,20.91,176013.0,18.9622,18.9713,18.9078,18.9713,176013.0
2018-12-31 15:20:00,20.91,20.98,20.9,20.93,209098.0,18.9713,19.0348,18.9622,18.9894,209098.0
2018-12-31 15:25:00,20.92,20.96,20.89,20.91,213240.0,18.9804,19.0166,18.9531,18.9713,213240.0
2018-12-31 15:30:00,20.91,20.96,20.9,20.93,161260.0,18.9713,19.0166,18.9622,18.9894,161260.0
2018-12-31 15:35:00,20.93,20.95,20.9,20.94,280366.0,18.9894,19.0076,18.9622,18.9985,280366.0
2018-12-31 15:40:00,20.94,20.97,20.9,20.92,240326.0,18.9985,19.0257,18.9622,18.9804,240326.0
2018-12-31 15:45:00,20.92,20.94,20.8,20.8,527513.0,18.9804,18.9985,18.8715,18.8715,527513.0
2018-12-31 15:50:00,20.8,20.82,20.77,20.81,446265.0,18.8715,18.8896,18.8443,18.8806,446265.0
2018-12-31 15:55:00,20.81,20.95,20.8,20.92,1399248.0,18.8806,19.0076,18.8715,18.9804,1399248.0
2019-01-02 09:30:00,20.33,20.5,20.18,20.41,984520.0,18.4451,18.5993,18.309,18.5176,984520.0
2019-01-02 09:35:00,20.4,20.66,20.31,20.48,549845.0,18.5086,18.7445,18.4269,18.5811,549845.0
2019-01-02 09:40:00,20.46,20.71,20.45,20.58,362591.0,18.563,18.7898,18.5539,18.6719,362591.0
2019-01-02 09:45:00,20.57,20.65,20.49,20.59,341377.0,18.6628,18.7354,18.5902,18.681,341377.0
2019-01-02 09:50:00,20.58,20.75,20.51,20.75,469159.0,18.6719,18.8261,18.6084,18.8261,469159.0
2019-01-02 09:55:00,20.74,20.88,20.69,20.87,315780.0,18.817,18.9441,18.7717,18.935,315780.0
2019-01-02 10:00:00,20.86,20.9,20.73,20.89,275885.0,18.9259,18.9622,18.808,18.9531,275885.0
2019-01-02 10:05:00,20.88,21.04,20.87,20.99,335776.0,18.9441,19.0892,18.935,19.0439,335776.0
2019-01-02 10:10:00,20.98,21.13,20.98,21.08,336791.0,19.0348,19.1709,19.0348,19.1255,336791.0
2019-01-02 10:15:00,21.07,21.13,20.97,21.0,343262.0,19.1164,19.1709,19.0257,19.0529,343262.0
2019-01-02 10:20:00,21.0,21.13,21.0,21.1,227880.0,19.0529,19.1709,19.0529,19.1437,227880.0
2019-01-02 10:25:00,21.09,21.17,21.02,21.02,222358.0,19.1346,19.2072,19.0711,19.0711,222358.0
2019-01-02 10:30:00,21.02,21.05,20.84,20.88,352703.0,19.0711,19.0983,18.9078,18.9441,352703.0
2019-01-02 10:35:00,20.88,21.02,20.87,21.02,194176.0,18.9441,19.0711,18.935,19.0711,194176.0
2019-01-02 10:40:00,21.02,21.16,21.02,21.09,198540.0,19.0711,19.1981,19.0711,19.1346,198540.0
2019-01-02 10:45:00,21.09,21.2,21.08,21.16,185531.0,19.1346,19.2344,19.1255,19.1981,185531.0
2019-01-02 10:50:00,21.16,21.21,21.11,21.19,148064.0,19.1981,19.2435,19.1527,19.2253,148064.0
2019-01-02 10:55:00,21.19,21.22,21.12,21.14,151972.0,19.2253,19.2525,19.1618,19.18,151972.0
2019-01-02 11:00:00,21.14,21.16,21.05,21.12,157270.0,19.18,19.1981,19.0983,19.1618,157270.0
2019-01-02 11:05:00,21.12,21.22,21.09,21.22,151821.0,19.1618,19.2525,19.1346,19.2525,151821.0
2019-01-02 11:10:00,21.22,21.29,21.19,21.29,197906.0,19.2525,19.316,19.2253,19.316,197906.0
2019-01-02 11:15:00,21.28,21.32,21.22,21.3,145994.0,19.307,19.3433,19.2525,19.3251,145994.0
2019-01-02 11:20:00,21.3,21.32,21.2,21.25,124956.0,19.3251,19.3433,19.2344,19.2798,124956.0
2019-01-02 11:25:00,21.26,21.37,21.22,21.36,198507.0,19.2888,19.3886,19.2525,19.3796,198507.0
2019-01-02 11:30:00,21.37,21.43,21.35,21.43,278468.0,19.3886,19.4431,19.3705,19.4431,278468.0
2019-01-02 11:35:00,21.43,21.43,21.33,21.33,175779.0,19.4431,19.4431,19.3523,19.3523,175779.0
2019-01-02 11:40:00,21.33,21.39,21.27,21.33,159116.0,19.3523,19.4068,19.2979,19.3523,159116.0
2019-01-02 11:45:00,21.34,21.35,21.27,21.34,131249.0,19.3614,19.3705,19.2979,19.3614,131249.0
2019-01-02 11:50:00,21.35,21.36,21.21,21.23,170468.0,19.3705,19.3796,19.2435,19.2616,170468.0
2019-01-02 11:55:00,21.23,21.3,21.19,21.2,123832.0,19.2616,19.3251,19.2253,19.2344,123832.0
2019-01-02 12:00:00,21.2,21.26,21.16,21.25,125059.0,19.2344,19.2888,19.1981,19.2798,125059.0
2019-01-02 12:05:00,21.25,21.31,21.24,21.26,108049.0,19.2798,19.3342,19.2707,19.2888,108049.0
2019-01-02 12:10:00,21.27,21.27,21.2,21.25,106311.0,19.2979,19.2979,19.2344,19.2798,106311.0
2019-01-02 12:15:00,21.24,21.24,21.18,21.22,85391.0,19.2707,19.2707,19.2162,19.2525,85391.0
2019-01-02 12:20:00,21.21,21.21,21.12,21.13,95844.0,19.2435,19.2435,19.1618,19.1709,95844.0
2019-01-02 12:25:00,21.13,21.13,21.08,21.09,135816.0,19.1709,19.1709,19.1255,19.1346,135816.0
2019-01-02 12:30:00,21.1,21.15,21.09,21.11,79286.0,19.1437,19.189,19.1346,19.1527,79286.0
2019-01-02 12:35:00,21.11,21.24,21.1,21.23,119750.0,19.1527,19.2707,19.1437,19.2616,119750.0
2019-01-02 12:40:00,21.22,21.23,21.19,21.21,36872.0,19.2525,19.2616,19.2253,19.2435,36872.0
2019-01-02 12:45:00,21.21,21.27,21.18,21.21,101357.0,19.2435,19.2979,19.2162,19.2435,101357.0
2019-01-02 12:50:00,21.21,21.23,21.18,21.18,36334.0,19.2435,19.2616,19.2162,19.2162,36334.0
2019-01-02 12:55:00,21.19,21.28,21.16,21.25,75847.0,19.2253,19.307,19.1981,19.2798,75847.0
2019-01-02 13:00:00,21.25,21.31,21.25,21.29,81493.0,19.2798,19.3342,19.2798,19.316,81493.0
2019-01-02 13:05:00,21.29,21.35,21.28,21.33,82598.0,19.316,19.3705,19.307,19.3523,82598.0
2019-01-02 13:10:00,21.34,21.34,21.27,21.3,58010.0,19.3614,19.3614,19.2979,19.3251,58010.0
2019-01-02 13:15:00,21.3,21.33,21.26,21.33,73542.0,19.3251,19.3523,19.2888,19.3523,73542.0
2019-01-02 13:20:00,21.33,21.38,21.27,21.34,96877.0,19.3523,19.3977,19.2979,19.3614,96877.0
2019-01-02 13:25:00,21.35,21.38,21.3,21.36,73522.0,19.3705,19.3977,19.3251,19.3796,73522.0
2019-01-02 13:30:00,21.36,21.43,21.34,21.41,102704.0,19.3796,19.4431,19.3614,19.4249,102704.0
2019-01-02 13:35:00,21.42,21.48,21.38,21.47,193346.0,19.434,19.4884,19.3977,19.4794,193346.0
2019-01-02 13:40:00,21.47,21.48,21.39,21.41,65579.0,19.4794,19.4884,19.4068,19.4249,65579.0
2019-01-02 13:45:00,21.41,21.48,21.4,21.45,59904.0,19.4249,19.4884,19.4158,19.4612,59904.0
2019-01-02 13:50:00,21.44,21.45,21.41,21.43,41649.0,19.4521,19.4612,19.4249,19.4431,41649.0
2019-01-02 13:55:00,21.42,21.43,21.36,21.4,214644.0,19.434,19.4431,19.3796,19.4158,214644.0
2019-01-02 14:00:00,21.4,21.4,21.29,21.33,170343.0,19.4158,19.4158,19.316,19.3523,170343.0
2019-01-02 14:05:00,21.33,21.35,21.25,21.26,124596.0,19.3523,19.3705,19.2798,19.2888,124596.0
2019-01-02 14:10:00,21.26,21.28,21.21,21.28,89398.0,19.2888,19.307,19.2435,19.307,89398.0
2019-01-02 14:15:00,21.29,21.4,21.26,21.37,134055.0,19.316,19.4158,19.2888,19.3886,134055.0
2019-01-02 14:20:00,21.37,21.44,21.35,21.42,108232.0,19.3886,19.4521,19.3705,19.434,108232.0
2019-01-02 14:25:00,21.43,21.44,21.36,21.37,55702.0,19.4431,19.4521,19.3796,19.3886,55702.0
2019-01-02 14:30:00,21.38,21.45,21.37,21.39,116643.0,19.3977,19.4612,19.3886,19.4068,116643.0
2019-01-02 14:35:00,21.39,21.43,21.37,21.41,58942.0,19.4068,19.4431,19.3886,19.4249,58942.0
2019-01-02 14:40:00,21.41,21.41,21.26,21.28,135889.0,19.4249,19.4249,19.2888,19.307,135889.0
2019-01-02 14:45:00,21.28,21.37,21.28,21.37,91301.0,19.307,19.3886,19.307,19.3886,91301.0
2019-01-02 14:50:00,21.37,21.37,21.34,21.36,34857.0,19.3886,19.3886,19.3614,19.3796,34857.0
2019-01-02 14:55:00,21.36,21.38,21.34,21.35,96600.0,19.3796,19.3977,19.3614,19.3705,96600.0
2019-01-02 15:00:00,21.35,21.36,21.3,21.3,106186.0,19.3705,19.3796,19.3251,19.3251,106186.0
2019-01-02 15:05:00,21.29,21.3,21.24,21.26,81634.0,19.316,19.3251,19.2707,19.2888,81634.0
2019-01-02 15:10:00,21.27,21.28,21.22,21.27,173486.0,19.2979,19.307,19.2525,19.2979,173486.0
2019-01-02 15:15:00,21.26,21.27,21.2,21.23,141022.0,19.2888,19.2979,19.2344,19.2616,141022.0
2019-01-02 15:20:00,21.24,21.27,21.16,21.18,176164.0,19.2707,19.2979,19.1981,19.2162,176164.0
2019-01-02 15:25:00,21.18,21.19,21.11,21.12,214084.0,19.2162,19.2253,19.1527,19.1618,214084.0
2019-01-02 15:30:00,21.13,21.13,21.05,21.08,274943.0,19.1709,19.1709,19.0983,19.1255,274943.0
2019-01-02 15:35:00,21.07,21.16,21.07,21.11,187982.0,19.1164,19.1981,19.1164,19.1527,187982.0
2019-01-02 15:40:00,21.1,21.15,21.09,21.11,230349.0,19.1437,19.189,19.1346,19.1527,230349.0
2019-01-02 15:45:00,21.11,21.23,21.11,21.21,148285.0,19.1527,19.2616,19.1527,19.2435,148285.0
2019-01-02 15:50:00,21.21,21.28,21.21,21.24,197688.0,19.2435,19.307,19.2435,19.2707,197688.0
2019-01-02 15:55:00,21.24,21.29,21.24,21.27,497717.0,19.2707,19.316,19.2707,19.2979,497717.0
2019-01-03 09:30:00,20.89,21.14,20.89,21.08,625390.0,18.9531,19.18,18.9531,19.1255,625390.0
2019-01-03 09:35:00,21.07,21.07,20.85,20.96,307539.0,19.1164,19.1164,18.9168,19.0166,307539.0
2019-01-03 09:40:00,20.95,21.02,20.9,21.0,145841.0,19.0076,19.0711,18.9622,19.0529,145841.0
2019-01-03 09:45:00,20.99,21.0,20.84,20.9,168615.0,19.0439,19.0529,18.9078,18.9622,168615.0
2019-01-03 09:50:00,20.9,20.95,20.86,20.91,194253.0,18.9622,19.0076,18.9259,18.9713,194253.0
2019-01-03 09:55:00,20.91,20.92,20.71,20.75,336772.0,18.9713,18.9804,18.7898,18.8261,336772.0
2019-01-03 10:00:00,20.74,20.79,20.68,20.71,233444.0,18.817,18.8624,18.7626,18.7898,233444.0
2019-01-03 10:05:00,20.71,20.73,20.63,20.64,131298.0,18.7898,18.808,18.7172,18.7263,131298.0
2019-01-03 10:10:00,20.64,20.67,20.53,20.54,222766.0,18.7263,18.7535,18.6265,18.6356,222766.0
2019-01-03 10:15:00,20.53,20.59,20.49,20.55,372098.0,18.6265,18.681,18.5902,18.6447,372098.0
2019-01-03 10:20:00,20.55,20.61,20.5,20.6,192717.0,18.6447,18.6991,18.5993,18.69,192717.0
2019-01-03 10:25:00,20.59,20.62,20.56,20.61,137527.0,18.681,18.7082,18.6537,18.6991,137527.0
2019-01-03 10:30:00,20.6,20.6,20.49,20.55,200433.0,18.69,18.69,18.5902,18.6447,200433.0
2019-01-03 10:35:00,20.55,20.55,20.46,20.46,485361.0,18.6447,18.6447,18.563,18.563,485361.0
2019-01-03 10:40:00,20.47,20.47,20.33,20.37,793232.0,18.5721,18.5721,18.4451,18.4813,793232.0
2019-01-03 10:45:00,20.36,20.38,20.29,20.3,444420.0,18.4723,18.4904,18.4088,18.4178,444420.0
2019-01-03 10:50:00,20.3,20.39,20.29,20.33,658354.0,18.4178,18.4995,18.4088,18.4451,658354.0
2019-01-03 10:55:00,20.34,20.35,20.31,20.32,765671.0,18.4541,18.4632,18.4269,18.436,765671.0
2019-01-03 11:00:00,20.32,20.42,20.31,20.33,427992.0,18.436,18.5267,18.4269,18.4451,427992.0
2019-01-03 11:05:00,20.32,20.36,20.25,20.27,485581.0,18.436,18.4723,18.3725,18.3906,485581.0
2019-01-03 11:10:00,20.27,20.36,20.26,20.33,378339.0,18.3906,18.4723,18.3815,18.4451,378339.0
2019-01-03 11:15:00,20.32,20.36,20.28,20.35,434162.0,18.436,18.4723,18.3997,18.4632,434162.0
2019-01-03 11:20:00,20.35,20.5,20.34,20.45,315581.0,18.4632,18.5993,18.4541,18.5539,315581.0
2019-01-03 11:25:00,20.45,20.51,20.41,20.49,191707.0,18.5539,18.6084,18.5176,18.5902,191707.0
2019-01-03 11:30:00,20.5,20.52,20.42,20.48,197722.0,18.5993,18.6174,18.5267,18.5811,197722.0
2019-01-03 11:35:00,20.48,20.63,20.48,20.59,236539.0,18.5811,18.7172,18.5811,18.681,236539.0
2019-01-03 11:40:00,20.58,20.62,20.55,20.56,172645.0,18.6719,18.7082,18.6447,18.6537,172645.0
2019-01-03 11:45:00,20.56,20.56,20.49,20.53,169060.0,18.6537,18.6537,18.5902,18.6265,169060.0
2019-01-03 11:50:00,20.53,20.55,20.47,20.53,104231.0,18.6265,18.6447,18.5721,18.6265,104231.0
2019-01-03 11:55:00,20.52,20.54,20.49,20.54,82137.0,18.6174,18.6356,18.5902,18.6356,82137.0
2019-01-03 12:00:00,20.53,20.58,20.5,20.52,77744.0,18.6265,18.6719,18.5993,18.6174,77744.0
2019-01-03 12:05:00,20.53,20.53,20.46,20.48,64920.0,18.6265,18.6265,18.563,18.5811,64920.0
2019-01-03 12:10:00,20.48,20.52,20.48,20.48,55659.0,18.5811,18.6174,18.5811,18.5811,55659.0
2019-01-03 12:15:00,20.48,20.49,20.38,20.41,134457.0,18.5811,18.5902,18.4904,18.5176,134457.0
2019-01-03 12:20:00,20.4,20.46,20.39,20.43,67238.0,18.5086,18.563,18.4995,18.5358,67238.0
2019-01-03 12:25:00,20.43,20.46,20.38,20.45,63925.0,18.5358,18.563,18.4904,18.5539,63925.0
2019-01-03 12:30:00,20.45,20.52,20.44,20.51,97359.0,18.5539,18.6174,18.5449,18.6084,97359.0
2019-01-03 12:35:00,20.5,20.51,20.43,20.45,97667.0,18.5993,18.6084,18.5358,18.5539,97667.0
2019-01-03 12:40:00,20.44,20.47,20.42,20.45,46152.0,18.5449,18.5721,18.5267,18.5539,46152.0
2019-01-03 12:45:00,20.45,20.53,20.45,20.5,39970.0,18.5539,18.6265,18.5539,18.5993,39970.0
2019-01-03 12:50:00,20.51,20.56,20.5,20.53,57384.0,18.6084,18.6537,18.5993,18.6265,57384.0
2019-01-03 12:55:00,20.54,20.55,20.5,20.51,41115.0,18.6356,18.6447,18.5993,18.6084,41115.0
2019-01-03 13:00:00,20.5,20.51,20.47,20.49,84497.0,18.5993,18.6084,18.5721,18.5902,84497.0
2019-01-03 13:05:00,20.49,20.53,20.48,20.5,54772.0,18.5902,18.6265,18.5811,18.5993,54772.0
2019-01-03 13:10:00,20.5,20.55,20.49,20.54,47935.0,18.5993,18.6447,18.5902,18.6356,47935.0
2019-01-03 13:15:00,20.53,20.54,20.47,20.49,162388.0,18.6265,18.6356,18.5721,18.5902,162388.0
2019-01-03 13:20:00,20.5,20.57,20.5,20.54,88487.0,18.5993,18.6628,18.5993,18.6356,88487.0
2019-01-03 13:25:00,20.55,20.55,20.49,20.51,159982.0,18.6447,18.6447,18.5902,18.6084,159982.0
2019-01-03 13:30:00,20.5,20.52,20.48,20.49,96760.0,18.5993,18.6174,18.5811,18.5902,96760.0
2019-01-03 13:35:00,20.49,20.52,20.48,20.51,103892.0,18.5902,18.6174,18.5811,18.6084,103892.0
2019-01-03 13:40:00,20.52,20.59,20.5,20.54,87193.0,18.6174,18.681,18.5993,18.6356,87193.0
2019-01-03 13:45:00,20.54,20.55,20.51,20.52,36273.0,18.6356,18.6447,18.6084,18.6174,36273.0
2019-01-03 13:50:00,20.51,20.53,20.48,20.5,80049.0,18.6084,18.6265,18.5811,18.5993,80049.0
2019-01-03 13:55:00,20.5,20.51,20.48,20.5,60037.0,18.5993,18.6084,18.5811,18.5993,60037.0
2019-01-03 14:00:00,20.49,20.51,20.46,20.46,236124.0,18.5902,18.6084,18.563,18.563,236124.0
2019-01-03 14:05:00,20.46,20.47,20.41,20.46,149633.0,18.563,18.5721,18.5176,18.563,149633.0
2019-01-03 14:10:00,20.46,20.47,20.43,20.44,224180.0,18.563,18.5721,18.5358,18.5449,224180.0
2019-01-03 14:15:00,20.44,20.53,20.42,20.52,274983.0,18.5449,18.6265,18.5267,18.6174,274983.0
2019-01-03 14:20:00,20.52,20.52,20.47,20.49,122162.0,18.6174,18.6174,18.5721,18.5902,122162.0
2019-01-03 14:25:00,20.49,20.57,20.47,20.55,259517.0,18.5902,18.6628,18.5721,18.6447,259517.0
2019-01-03 14:30:00,20.55,20.57,20.52,20.55,101935.0,18.6447,18.6628,18.6174,18.6447,101935.0
2019-01-03 14:35:00,20.56,20.56,20.5,20.51,41650.0,18.6537,18.6537,18.5993,18.6084,41650.0
2019-01-03 14:40:00,20.51,20.53,20.46,20.46,65767.0,18.6084,18.6265,18.563,18.563,65767.0
2019-01-03 14:45:00,20.47,20.48,20.42,20.48,390282.0,18.5721,18.5811,18.5267,18.5811,390282.0
2019-01-03 14:50:00,20.48,20.48,20.43,20.43,84004.0,18.5811,18.5811,18.5358,18.5358,84004.0
2019-01-03 14:55:00,20.43,20.46,20.42,20.45,109606.0,18.5358,18.563,18.5267,18.5539,109606.0
2019-01-03 15:00:00,20.45,20.45,20.39,20.41,167965.0,18.5539,18.5539,18.4995,18.5176,167965.0
2019-01-03 15:05:00,20.41,20.44,20.39,20.4,52367.0,18.5176,18.5449,18.4995,18.5086,52367.0
2019-01-03 15:10:00,20.4,20.41,20.34,20.35,189032.0,18.5086,18.5176,18.4541,18.4632,189032.0
2019-01-03 15:15:00,20.34,20.35,20.29,20.31,235574.0,18.4541,18.4632,18.4088,18.4269,235574.0
2019-01-03 15:20:00,20.3,20.32,20.28,20.29,231822.0,18.4178,18.436,18.3997,18.4088,231822.0
2019-01-03 15:25:00,20.29,20.3,20.27,20.28,229467.0,18.4088,18.4178,18.3906,18.3997,229467.0
2019-01-03 15:30:00,20.27,20.35,20.27,20.31,268661.0,18.3906,18.4632,18.3906,18.4269,268661.0
2019-01-03 15:35:00,20.32,20.35,20.29,20.3,198458.0,18.436,18.4632,18.4088,18.4178,198458.0
2019-01-03 15:40:00,20.3,20.35,20.28,20.32,160688.0,18.4178,18.4632,18.3997,18.436,160688.0
2019-01-03 15:45:00,20.32,20.35,20.28,20.32,245727.0,18.436,18.4632,18.3997,18.436,245727.0
2019-01-03 15:50:00,20.32,20.33,20.29,20.32,264441.0,18.436,18.4451,18.4088,18.436,264441.0
2019-01-03 15:55:00,20.32,20.36,20.29,20.36,890059.0,18.436,18.4723,18.4088,18.4723,890059.0
2019-01-04 09:30:00,20.98,21.06,20.75,20.98,624653.0,19.0348,19.1074,18.8261,19.0348,624653.0
2019-01-04 09:35:00,20.98,21.14,20.97,21.07,333886.0,19.0348,19.18,19.0257,19.1164,333886.0
2019-01-04 09:40:00,21.07,21.26,21.06,21.19,681090.0,19.1164,19.2888,19.1074,19.2253,681090.0
2019-01-04 09:45:00,21.2,21.25,21.15,21.19,191931.0,19.2344,19.2798,19.189,19.2253,191931.0
2019-01-04 09:50:00,21.2,21.21,21.06,21.14,234704.0,19.2344,19.2435,19.1074,19.18,234704.0
2019-01-04 09:55:00,21.13,21.14,21.04,21.12,192870.0,19.1709,19.18,19.0892,19.1618,192870.0
2019-01-04 10:00:00,21.12,21.14,21.03,21.09,166992.0,19.1618,19.18,19.0802,19.1346,166992.0
2019-01-04 10:05:00,21.08,21.28,21.08,21.24,310429.0,19.1255,19.307,19.1255,19.2707,310429.0
2019-01-04 10:10:00,21.24,21.32,21.22,21.25,199814.0,19.2707,19.3433,19.2525,19.2798,199814.0
2019-01-04 10:15:00,21.24,21.35,21.22,21.32,231221.0,19.2707,19.3705,19.2525,19.3433,231221.0
2019-01-04 10:20:00,21.33,21.54,21.26,21.53,604482.0,19.3523,19.5429,19.2888,19.5338,604482.0
2019-01-04 10:25:00,21.52,21.67,21.52,21.65,526835.0,19.5247,19.6608,19.5247,19.6427,526835.0
2019-01-04 10:30:00,21.66,21.7,21.52,21.54,299934.0,19.6517,19.688,19.5247,19.5429,299934.0
2019-01-04 10:35:00,21.53,21.63,21.5,21.62,215858.0,19.5338,19.6245,19.5066,19.6155,215858.0
2019-01-04 10:40:00,21.63,21.65,21.56,21.59,287986.0,19.6245,19.6427,19.561,19.5882,287986.0
2019-01-04 10:45:00,21.59,21.79,21.59,21.77,341482.0,19.5882,19.7697,19.5882,19.7515,341482.0
2019-01-04 10:50:00,21.77,21.87,21.76,21.79,309979.0,19.7515,19.8423,19.7425,19.7697,309979.0
2019-01-04 10:55:00,21.79,21.88,21.76,21.88,263705.0,19.7697,19.8513,19.7425,19.8513,263705.0
2019-01-04 11:00:00,21.87,21.92,21.85,21.9,218101.0,19.8423,19.8876,19.8241,19.8695,218101.0
2019-01-04 11:05:00,21.9,21.92,21.83,21.89,306648.0,19.8695,19.8876,19.806,19.8604,306648.0
2019-01-04 11:10:00,21.9,21.98,21.89,21.93,398867.0,19.8695,19.9421,19.8604,19.8967,398867.0
2019-01-04 11:15:00,21.93,21.97,21.86,21.95,263693.0,19.8967,19.933,19.8332,19.9149,263693.0
2019-01-04 11:20:00,21.96,22.07,21.93,22.0,479281.0,19.9239,20.0237,19.8967,19.9602,479281.0
2019-01-04 11:25:00,22.0,22.02,21.94,22.0,232791.0,19.9602,19.9784,19.9058,19.9602,232791.0
2019-01-04 11:30:00,22.0,22.21,21.97,22.18,915128.0,19.9602,20.1507,19.933,20.1235,915128.0
2019-01-04 11:35:00,22.18,22.18,22.07,22.09,265702.0,20.1235,20.1235,20.0237,20.0419,265702.0
2019-01-04 11:40:00,22.09,22.1,22.02,22.06,235122.0,20.0419,20.0509,19.9784,20.0147,235122.0
2019-01-04 11:45:00,22.05,22.17,22.03,22.12,311387.0,20.0056,20.1145,19.9874,20.0691,311387.0
2019-01-04 11:50:00,22.12,22.2,22.11,22.18,278779.0,20.0691,20.1417,20.06,20.1235,278779.0
2019-01-04 11:55:00,22.18,22.27,22.15,22.26,468453.0,20.1235,20.2052,20.0963,20.1961,468453.0
2019-01-04 12:00:00,22.26,22.36,22.25,22.35,460176.0,20.1961,20.2868,20.187,20.2778,460176.0
2019-01-04 12:05:00,22.36,22.5,22.35,22.5,438744.0,20.2868,20.4139,20.2778,20.4139,438744.0
2019-01-04 12:10:00,22.49,22.52,22.42,22.47,625507.0,20.4048,20.432,20.3413,20.3866,625507.0
2019-01-04 12:15:00,22.46,22.65,22.45,22.62,328749.0,20.3776,20.55,20.3685,20.5227,328749.0
2019-01-04 12:20:00,22.61,22.68,22.54,22.55,365909.0,20.5137,20.5772,20.4502,20.4592,365909.0
2019-01-04 12:25:00,22.54,22.56,22.38,22.48,498629.0,20.4502,20.4683,20.305,20.3957,498629.0
2019-01-04 12:30:00,22.49,22.59,22.44,22.55,265867.0,20.4048,20.4955,20.3594,20.4592,265867.0
2019-01-04 12:35:00,22.54,22.6,22.52,22.58,254937.0,20.4502,20.5046,20.432,20.4864,254937.0
2019-01-04 12:40:00,22.59,22.6,22.52,22.54,155260.0,20.4955,20.5046,20.432,20.4502,155260.0
2019-01-04 12:45:00,22.53,22.57,22.47,22.56,240200.0,20.4411,20.4774,20.3866,20.4683,240200.0
2019-01-04 12:50:00,22.56,22.57,22.42,22.42,256166.0,20.4683,20.4774,20.3413,20.3413,256166.0
2019-01-04 12:55:00,22.42,22.47,22.26,22.3,385070.0,20.3413,20.3866,20.1961,20.2324,385070.0
2019-01-04 13:00:00,22.31,22.42,22.3,22.38,300714.0,20.2415,20.3413,20.2324,20.305,300714.0
2019-01-04 13:05:00,22.38,22.42,22.25,22.36,356164.0,20.305,20.3413,20.187,20.2868,356164.0
2019-01-04 13:10:00,22.36,22.41,22.32,22.34,180167.0,20.2868,20.3322,20.2505,20.2687,180167.0
2019-01-04 13:15:00,22.35,22.36,22.28,22.33,156957.0,20.2778,20.2868,20.2143,20.2596,156957.0
2019-01-04 13:20:00,22.33,22.36,22.3,22.32,149766.0,20.2596,20.2868,20.2324,20.2505,149766.0
2019-01-04 13:25:00,22.31,22.36,22.31,22.34,119218.0,20.2415,20.2868,20.2415,20.2687,119218.0
2019-01-04 13:30:00,22.35,22.36,22.31,22.34,216315.0,20.2778,20.2868,20.2415,20.2687,216315.0
2019-01-04 13:35:00,22.34,22.4,22.31,22.38,337822.0,20.2687,20.3231,20.2415,20.305,337822.0
2019-01-04 13:40:00,22.38,22.4,22.31,22.34,243810.0,20.305,20.3231,20.2415,20.2687,243810.0
2019-01-04 13:45:00,22.34,22.35,22.21,22.27,262462.0,20.2687,20.2778,20.1507,20.2052,262462.0
2019-01-04 13:50:00,22.26,22.33,22.23,22.32,128912.0,20.1961,20.2596,20.1689,20.2505,128912.0
2019-01-04 13:55:00,22.32,22.34,22.25,22.26,167006.0,20.2505,20.2687,20.187,20.1961,167006.0
2019-01-04 14:00:00,22.26,22.33,22.24,22.33,139873.0,20.1961,20.2596,20.178,20.2596,139873.0
2019-01-04 14:05:00,22.32,22.36,22.29,22.31,211173.0,20.2505,20.2868,20.2233,20.2415,211173.0
2019-01-04 14:10:00,22.32,22.36,22.31,22.34,250502.0,20.2505,20.2868,20.2415,20.2687,250502.0
2019-01-04 14:15:00,22.35,22.36,22.33,22.36,108496.0,20.2778,20.2868,20.2596,20.2868,108496.0
2019-01-04 14:20:00,22.36,22.37,22.3,22.35,231342.0,20.2868,20.2959,20.2324,20.2778,231342.0
2019-01-04 14:25:00,22.34,22.36,22.3,22.34,134849.0,20.2687,20.2868,20.2324,20.2687,134849.0
2019-01-04 14:30:00,22.34,22.35,22.3,22.33,148288.0,20.2687,20.2778,20.2324,20.2596,148288.0
2019-01-04 14:35:00,22.33,22.35,22.28,22.3,158197.0,20.2596,20.2778,20.2143,20.2324,158197.0
2019-01-04 14:40:00,22.3,22.32,22.26,22.29,106571.0,20.2324,20.2505,20.1961,20.2233,106571.0
2019-01-04 14:45:00,22.29,22.3,22.21,22.28,123349.0,20.2233,20.2324,20.1507,20.2143,123349.0
2019-01-04 14:50:00,22.29,22.35,22.28,22.34,167019.0,20.2233,20.2778,20.2143,20.2687,167019.0
2019-01-04 14:55:00,22.33,22.35,22.3,22.34,144466.0,20.2596,20.2778,20.2324,20.2687,144466.0
2019-01-04 15:00:00,22.33,22.35,22.27,22.32,102613.0,20.2596,20.2778,20.2052,20.2505,102613.0
2019-01-04 15:05:00,22.32,22.36,22.3,22.32,145283.0,20.2505,20.2868,20.2324,20.2505,145283.0
2019-01-04 15:10:00,22.33,22.35,22.31,22.32,154694.0,20.2596,20.2778,20.2415,20.2505,154694.0
2019-01-04 15:15:00,22.31,22.34,22.3,22.31,80243.0,20.2415,20.2687,20.2324,20.2415,80243.0
2019-01-04 15:20:00,22.32,22.32,22.27,22.28,124509.0,20.2505,20.2505,20.2052,20.2143,124509.0
2019-01-04 15:25:00,22.28,22.3,22.23,22.24,143774.0,20.2143,20.2324,20.1689,20.178,143774.0
2019-01-04 15:30:00,22.23,22.27,22.21,22.26,200328.0,20.1689,20.2052,20.1507,20.1961,200328.0
2019-01-04 15:35:00,22.25,22.29,22.23,22.25,168249.0,20.187,20.2233,20.1689,20.187,168249.0
2019-01-04 15:40:00,22.25,22.3,22.25,22.28,221941.0,20.187,20.2324,20.187,20.2143,221941.0
2019-01-04 15:45:00,22.29,22.33,22.28,22.3,350973.0,20.2233,20.2596,20.2143,20.2324,350973.0
2019-01-04 15:50:00,22.29,22.31,22.28,22.3,326630.0,20.2233,20.2415,20.2143,20.2324,326630.0
2019-01-04 15:55:00,22.3,22.31,22.21,22.28,1246229.0,20.2324,20.2415,20.1507,20.2143,1246229.0
2019-01-07 09:30:00,22.44,22.68,22.26,22.57,786385.0,20.3594,20.5772,20.1961,20.4774,786385.0
2019-01-07 09:35:00,22.57,22.57,22.34,22.45,397022.0,20.4774,20.4774,20.2687,20.3685,397022.0
2019-01-07 09:40:00,22.44,22.6,22.38,22.4,531942.0,20.3594,20.5046,20.305,20.3231,531942.0
2019-01-07 09:45:00,22.4,22.67,22.36,22.64,739988.0,20.3231,20.5681,20.2868,20.5409,739988.0
2019-01-07 09:50:00,22.64,22.64,22.38,22.43,366937.0,20.5409,20.5409,20.305,20.3504,366937.0
2019-01-07 09:55:00,22.43,22.5,22.37,22.47,160909.0,20.3504,20.4139,20.2959,20.3866,160909.0
2019-01-07 10:00:00,22.46,22.58,22.43,22.5,258962.0,20.3776,20.4864,20.3504,20.4139,258962.0
2019-01-07 10:05:00,22.5,22.5,22.43,22.43,174110.0,20.4139,20.4139,20.3504,20.3504,174110.0
2019-01-07 10:10:00,22.44,22.47,22.32,22.34,232118.0,20.3594,20.3866,20.2505,20.2687,232118.0
2019-01-07 10:15:00,22.35,22.45,22.3,22.45,173322.0,20.2778,20.3685,20.2324,20.3685,173322.0
2019-01-07 10:20:00,22.45,22.5,22.43,22.5,322112.0,20.3685,20.4139,20.3504,20.4139,322112.0
2019-01-07 10:25:00,22.5,22.6,22.46,22.53,407255.0,20.4139,20.5046,20.3776,20.4411,407255.0
2019-01-07 10:30:00,22.54,22.61,22.5,22.55,365632.0,20.4502,20.5137,20.4139,20.4592,365632.0
2019-01-07 10:35:00,22.55,22.56,22.48,22.5,204628.0,20.4592,20.4683,20.3957,20.4139,204628.0
2019-01-07 10:40:00,22.51,22.55,22.46,22.47,200488.0,20.4229,20.4592,20.3776,20.3866,200488.0
2019-01-07 10:45:00,22.46,22.52,22.44,22.52,162397.0,20.3776,20.432,20.3594,20.432,162397.0
2019-01-07 10:50:00,22.52,22.6,22.5,22.53,199775.0,20.432,20.5046,20.4139,20.4411,199775.0
2019-01-07 10:55:00,22.52,22.54,22.49,22.51,147017.0,20.432,20.4502,20.4048,20.4229,147017.0
2019-01-07 11:00:00,22.5,22.53,22.44,22.51,203584.0,20.4139,20.4411,20.3594,20.4229,203584.0
2019-01-07 11:05:00,22.5,22.57,22.49,22.55,276622.0,20.4139,20.4774,20.4048,20.4592,276622.0
2019-01-07 11:10:00,22.55,22.58,22.51,22.54,302928.0,20.4592,20.4864,20.4229,20.4502,302928.0
2019-01-07 11:15:00,22.53,22.57,22.51,22.55,165423.0,20.4411,20.4774,20.4229,20.4592,165423.0
2019-01-07 11:20:00,22.54,22.55,22.48,22.52,133737.0,20.4502,20.4592,20.3957,20.432,133737.0
2019-01-07 11:25:00,22.51,22.51,22.4,22.46,227944.0,20.4229,20.4229,20.3231,20.3776,227944.0
2019-01-07 11:30:00,22.46,22.52,22.45,22.5,121815.0,20.3776,20.432,20.3685,20.4139,121815.0
2019-01-07 11:35:00,22.49,22.55,22.48,22.52,204011.0,20.4048,20.4592,20.3957,20.432,204011.0
2019-01-07 11:40:00,22.51,22.58,22.5,22.58,201519.0,20.4229,20.4864,20.4139,20.4864,201519.0
2019-01-07 11:45:00,22.58,22.7,22.57,22.7,355423.0,20.4864,20.5953,20.4774,20.5953,355423.0
2019-01-07 11:50:00,22.7,22.77,22.68,22.7,355576.0,20.5953,20.6588,20.5772,20.5953,355576.0
2019-01-07 11:55:00,22.7,22.75,22.63,22.73,191427.0,20.5953,20.6407,20.5318,20.6225,191427.0
2019-01-07 12:00:00,22.73,22.74,22.56,22.58,269457.0,20.6225,20.6316,20.4683,20.4864,269457.0
2019-01-07 12:05:00,22.58,22.61,22.52,22.54,180430.0,20.4864,20.5137,20.432,20.4502,180430.0
2019-01-07 12:10:00,22.54,22.63,22.52,22.62,124108.0,20.4502,20.5318,20.432,20.5227,124108.0
2019-01-07 12:15:00,22.62,22.63,22.56,22.6,81678.0,20.5227,20.5318,20.4683,20.5046,81678.0
2019-01-07 12:20:00,22.6,22.64,22.57,22.61,79652.0,20.5046,20.5409,20.4774,20.5137,79652.0
2019-01-07 12:25:00,22.61,22.66,22.58,22.64,107261.0,20.5137,20.559,20.4864,20.5409,107261.0
2019-01-07 12:30:00,22.64,22.64,22.58,22.6,127551.0,20.5409,20.5409,20.4864,20.5046,127551.0
2019-01-07 12:35:00,22.59,22.75,22.59,22.75,282759.0,20.4955,20.6407,20.4955,20.6407,282759.0
2019-01-07 12:40:00,22.75,22.75,22.65,22.68,112293.0,20.6407,20.6407,20.55,20.5772,112293.0
2019-01-07 12:45:00,22.68,22.71,22.66,22.7,86543.0,20.5772,20.6044,20.559,20.5953,86543.0
2019-01-07 12:50:00,22.7,22.76,22.67,22.74,193531.0,20.5953,20.6498,20.5681,20.6316,193531.0
2019-01-07 12:55:00,22.73,22.76,22.65,22.66,153776.0,20.6225,20.6498,20.55,20.559,153776.0
2019-01-07 13:00:00,22.67,22.72,22.65,22.67,120381.0,20.5681,20.6135,20.55,20.5681,120381.0
2019-01-07 13:05:00,22.67,22.71,22.64,22.71,66333.0,20.5681,20.6044,20.5409,20.6044,66333.0
2019-01-07 13:10:00,22.71,22.76,22.7,22.71,85066.0,20.6044,20.6498,20.5953,20.6044,85066.0
2019-01-07 13:15:00,22.71,22.79,22.7,22.77,155549.0,20.6044,20.677,20.5953,20.6588,155549.0
2019-01-07 13:20:00,22.76,22.8,22.74,22.74,157416.0,20.6498,20.686,20.6316,20.6316,157416.0
2019-01-07 13:25:00,22.74,22.76,22.7,22.73,66570.0,20.6316,20.6498,20.5953,20.6225,66570.0
2019-01-07 13:30:00,22.73,22.76,22.7,22.76,71965.0,20.6225,20.6498,20.5953,20.6498,71965.0
2019-01-07 13:35:00,22.76,22.82,22.74,22.79,257972.0,20.6498,20.7042,20.6316,20.677,257972.0
2019-01-07 13:40:00,22.79,22.85,22.76,22.85,152116.0,20.677,20.7314,20.6498,20.7314,152116.0
2019-01-07 13:45:00,22.84,22.85,22.74,22.75,99244.0,20.7223,20.7314,20.6316,20.6407,99244.0
2019-01-07 13:50:00,22.75,22.75,22.67,22.72,173673.0,20.6407,20.6407,20.5681,20.6135,173673.0
2019-01-07 13:55:00,22.71,22.76,22.67,22.68,98187.0,20.6044,20.6498,20.5681,20.5772,98187.0
2019-01-07 14:00:00,22.68,22.76,22.67,22.71,143837.0,20.5772,20.6498,20.5681,20.6044,143837.0
2019-01-07 14:05:00,22.72,22.74,22.68,22.7,85914.0,20.6135,20.6316,20.5772,20.5953,85914.0
2019-01-07 14:10:00,22.71,22.71,22.59,22.7,253702.0,20.6044,20.6044,20.4955,20.5953,253702.0
2019-01-07 14:15:00,22.69,22.72,22.6,22.64,128817.0,20.5862,20.6135,20.5046,20.5409,128817.0
2019-01-07 14:20:00,22.64,22.68,22.63,22.63,70065.0,20.5409,20.5772,20.5318,20.5318,70065.0
2019-01-07 14:25:00,22.63,22.68,22.61,22.64,120022.0,20.5318,20.5772,20.5137,20.5409,120022.0
2019-01-07 14:30:00,22.63,22.71,22.62,22.64,94872.0,20.5318,20.6044,20.5227,20.5409,94872.0
2019-01-07 14:35:00,22.64,22.68,22.63,22.64,77942.0,20.5409,20.5772,20.5318,20.5409,77942.0
2019-01-07 14:40:00,22.65,22.7,22.64,22.66,98570.0,20.55,20.5953,20.5409,20.559,98570.0
2019-01-07 14:45:00,22.67,22.69,22.65,22.69,78067.0,20.5681,20.5862,20.55,20.5862,78067.0
2019-01-07 14:50:00,22.68,22.7,22.62,22.63,118160.0,20.5772,20.5953,20.5227,20.5318,118160.0
2019-01-07 14:55:00,22.62,22.65,22.59,22.61,78343.0,20.5227,20.55,20.4955,20.5137,78343.0
2019-01-07 15:00:00,22.62,22.68,22.61,22.67,81635.0,20.5227,20.5772,20.5137,20.5681,81635.0
2019-01-07 15:05:00,22.67,22.69,22.64,22.68,75900.0,20.5681,20.5862,20.5409,20.5772,75900.0
2019-01-07 15:10:00,22.68,22.69,22.63,22.69,94869.0,20.5772,20.5862,20.5318,20.5862,94869.0
2019-01-07 15:15:00,22.69,22.7,22.66,22.7,108677.0,20.5862,20.5953,20.559,20.5953,108677.0
2019-01-07 15:20:00,22.7,22.71,22.67,22.68,88721.0,20.5953,20.6044,20.5681,20.5772,88721.0
2019-01-07 15:25:00,22.68,22.72,22.67,22.71,93755.0,20.5772,20.6135,20.5681,20.6044,93755.0
2019-01-07 15:30:00,22.72,22.74,22.69,22.71,219470.0,20.6135,20.6316,20.5862,20.6044,219470.0
2019-01-07 15:35:00,22.71,22.73,22.66,22.67,114598.0,20.6044,20.6225,20.559,20.5681,114598.0
2019-01-07 15:40:00,22.67,22.68,22.64,22.68,119211.0,20.5681,20.5772,20.5409,20.5772,119211.0
2019-01-07 15:45:00,22.68,22.71,22.67,22.69,248238.0,20.5772,20.6044,20.5681,20.5862,248238.0
2019-01-07 15:50:00,22.69,22.69,22.64,22.66,294736.0,20.5862,20.5862,20.5409,20.559,294736.0
2019-01-07 15:55:00,22.66,22.8,22.66,22.76,1558139.0,20.559,20.686,20.559,20.6498,1558139.0
2019-01-08 09:30:00,22.99,23.18,22.97,23.06,1001247.0,20.8584,21.0308,20.8403,20.9219,1001247.0
2019-01-08 09:35:00,23.06,23.12,22.9,22.96,304695.0,20.9219,20.9764,20.7768,20.8312,304695.0
2019-01-08 09:40:00,22.96,23.01,22.78,22.85,457713.0,20.8312,20.8766,20.6679,20.7314,457713.0
2019-01-08 09:45:00,22.85,22.88,22.74,22.78,262804.0,20.7314,20.7586,20.6316,20.6679,262804.0
2019-01-08 09:50:00,22.77,22.81,22.6,22.6,328501.0,20.6588,20.6951,20.5046,20.5046,328501.0
2019-01-08 09:55:00,22.6,22.64,22.51,22.63,274271.0,20.5046,20.5409,20.4229,20.5318,274271.0
2019-01-08 10:00:00,22.63,22.8,22.62,22.76,594434.0,20.5318,20.686,20.5227,20.6498,594434.0
2019-01-08 10:05:00,22.76,22.89,22.72,22.85,405488.0,20.6498,20.7677,20.6135,20.7314,405488.0
2019-01-08 10:10:00,22.86,22.88,22.68,22.71,167093.0,20.7405,20.7586,20.5772,20.6044,167093.0
2019-01-08 10:15:00,22.71,22.72,22.58,22.62,354224.0,20.6044,20.6135,20.4864,20.5227,354224.0
2019-01-08 10:20:00,22.62,22.69,22.58,22.64,212894.0,20.5227,20.5862,20.4864,20.5409,212894.0
2019-01-08 10:25:00,22.64,22.76,22.62,22.7,148613.0,20.5409,20.6498,20.5227,20.5953,148613.0
2019-01-08 10:30:00,22.7,22.76,22.63,22.64,300890.0,20.5953,20.6498,20.5318,20.5409,300890.0
2019-01-08 10:35:00,22.64,22.71,22.62,22.71,142523.0,20.5409,20.6044,20.5227,20.6044,142523.0
2019-01-08 10:40:00,22.7,22.72,22.59,22.64,147208.0,20.5953,20.6135,20.4955,20.5409,147208.0
2019-01-08 10:45:00,22.63,22.64,22.58,22.58,100942.0,20.5318,20.5409,20.4864,20.4864,100942.0
2019-01-08 10:50:00,22.59,22.59,22.49,22.52,189795.0,20.4955,20.4955,20.4048,20.432,189795.0
2019-01-08 10:55:00,22.51,22.56,22.48,22.55,134256.0,20.4229,20.4683,20.3957,20.4592,134256.0
2019-01-08 11:00:00,22.55,22.6,22.54,22.59,99224.0,20.4592,20.5046,20.4502,20.4955,99224.0
2019-01-08 11:05:00,22.59,22.67,22.58,22.63,216100.0,20.4955,20.5681,20.4864,20.5318,216100.0
2019-01-08 11:10:00,22.63,22.64,22.54,22.55,74596.0,20.5318,20.5409,20.4502,20.4592,74596.0
2019-01-08 11:15:00,22.54,22.63,22.52,22.62,93997.0,20.4502,20.5318,20.432,20.5227,93997.0
2019-01-08 11:20:00,22.63,22.65,22.56,22.57,103378.0,20.5318,20.55,20.4683,20.4774,103378.0
2019-01-08 11:25:00,22.58,22.58,22.5,22.55,112796.0,20.4864,20.4864,20.4139,20.4592,112796.0
2019-01-08 11:30:00,22.54,22.54,22.43,22.45,177078.0,20.4502,20.4502,20.3504,20.3685,177078.0
2019-01-08 11:35:00,22.45,22.54,22.45,22.51,75990.0,20.3685,20.4502,20.3685,20.4229,75990.0
2019-01-08 11:40:00,22.51,22.59,22.48,22.55,101227.0,20.4229,20.4955,20.3957,20.4592,101227.0
2019-01-08 11:45:00,22.55,22.61,22.54,22.61,81874.0,20.4592,20.5137,20.4502,20.5137,81874.0
2019-01-08 11:50:00,22.61,22.76,22.59,22.75,188213.0,20.5137,20.6498,20.4955,20.6407,188213.0
2019-01-08 11:55:00,22.76,22.81,22.75,22.78,105005.0,20.6498,20.6951,20.6407,20.6679,105005.0
2019-01-08 12:00:00,22.79,22.83,22.78,22.8,97605.0,20.677,20.7133,20.6679,20.686,97605.0
2019-01-08 12:05:00,22.79,22.79,22.73,22.75,80557.0,20.677,20.677,20.6225,20.6407,80557.0
2019-01-08 12:10:00,22.75,22.8,22.72,22.78,73566.0,20.6407,20.686,20.6135,20.6679,73566.0
2019-01-08 12:15:00,22.78,22.86,22.76,22.86,73052.0,20.6679,20.7405,20.6498,20.7405,73052.0
2019-01-08 12:20:00,22.86,22.88,22.82,22.87,74627.0,20.7405,20.7586,20.7042,20.7496,74627.0
2019-01-08 12:25:00,22.87,22.87,22.79,22.8,94271.0,20.7496,20.7496,20.677,20.686,94271.0
2019-01-08 12:30:00,22.8,22.8,22.76,22.77,56483.0,20.686,20.686,20.6498,20.6588,56483.0
2019-01-08 12:35:00,22.77,22.8,22.73,22.76,86327.0,20.6588,20.686,20.6225,20.6498,86327.0
2019-01-08 12:40:00,22.77,22.78,22.72,22.73,43004.0,20.6588,20.6679,20.6135,20.6225,43004.0
2019-01-08 12:45:00,22.73,22.75,22.67,22.71,90193.0,20.6225,20.6407,20.5681,20.6044,90193.0
2019-01-08 12:50:00,22.71,22.71,22.66,22.66,41620.0,20.6044,20.6044,20.559,20.559,41620.0
2019-01-08 12:55:00,22.67,22.67,22.62,22.65,40329.0,20.5681,20.5681,20.5227,20.55,40329.0
2019-01-08 13:00:00,22.65,22.73,22.65,22.72,77701.0,20.55,20.6225,20.55,20.6135,77701.0
2019-01-08 13:05:00,22.72,22.73,22.68,22.69,37114.0,20.6135,20.6225,20.5772,20.5862,37114.0
2019-01-08 13:10:00,22.7,22.82,22.69,22.8,70445.0,20.5953,20.7042,20.5862,20.686,70445.0
2019-01-08 13:15:00,22.8,22.82,22.76,22.79,29170.0,20.686,20.7042,20.6498,20.677,29170.0
2019-01-08 13:20:00,22.8,22.86,22.79,22.81,64287.0,20.686,20.7405,20.677,20.6951,64287.0
2019-01-08 13:25:00,22.81,22.84,22.77,22.8,74619.0,20.6951,20.7223,20.6588,20.686,74619.0
2019-01-08 13:30:00,22.8,22.92,22.79,22.9,131731.0,20.686,20.7949,20.677,20.7768,131731.0
2019-01-08 13:35:00,22.89,22.9,22.82,22.82,51512.0,20.7677,20.7768,20.7042,20.7042,51512.0
2019-01-08 13:40:00,22.82,22.83,22.74,22.77,86226.0,20.7042,20.7133,20.6316,20.6588,86226.0
2019-01-08 13:45:00,22.77,22.79,22.73,22.79,71389.0,20.6588,20.677,20.6225,20.677,71389.0
2019-01-08 13:50:00,22.8,22.9,22.78,22.89,102424.0,20.686,20.7768,20.6679,20.7677,102424.0
2019-01-08 13:55:00,22.89,22.91,22.87,22.89,85727.0,20.7677,20.7858,20.7496,20.7677,85727.0
2019-01-08 14:00:00,22.9,22.94,22.88,22.9,67018.0,20.7768,20.8131,20.7586,20.7768,67018.0
2019-01-08 14:05:00,22.9,22.93,22.89,22.92,56956.0,20.7768,20.804,20.7677,20.7949,56956.0
2019-01-08 14:10:00,22.93,22.98,22.92,22.98,98847.0,20.804,20.8494,20.7949,20.8494,98847.0
2019-01-08 14:15:00,22.98,23.0,22.96,22.96,88186.0,20.8494,20.8675,20.8312,20.8312,88186.0
2019-01-08 14:20:00,22.96,22.97,22.93,22.96,76267.0,20.8312,20.8403,20.804,20.8312,76267.0
2019-01-08 14:25:00,22.96,23.0,22.95,22.98,44344.0,20.8312,20.8675,20.8221,20.8494,44344.0
2019-01-08 14:30:00,22.98,23.01,22.97,22.97,152391.0,20.8494,20.8766,20.8403,20.8403,152391.0
2019-01-08 14:35:00,22.97,22.99,22.95,22.96,59087.0,20.8403,20.8584,20.8221,20.8312,59087.0
2019-01-08 14:40:00,22.96,23.0,22.95,23.0,59479.0,20.8312,20.8675,20.8221,20.8675,59479.0
2019-01-08 14:45:00,23.0,23.0,22.89,22.89,178771.0,20.8675,20.8675,20.7677,20.7677,178771.0
2019-01-08 14:50:00,22.89,22.95,22.89,22.92,49892.0,20.7677,20.8221,20.7677,20.7949,49892.0
2019-01-08 14:55:00,22.92,22.92,22.86,22.89,34426.0,20.7949,20.7949,20.7405,20.7677,34426.0
2019-01-08 15:00:00,22.88,22.95,22.88,22.93,104298.0,20.7586,20.8221,20.7586,20.804,104298.0
2019-01-08 15:05:00,22.92,22.93,22.87,22.89,117105.0,20.7949,20.804,20.7496,20.7677,117105.0
2019-01-08 15:10:00,22.89,22.98,22.89,22.97,81713.0,20.7677,20.8494,20.7677,20.8403,81713.0
2019-01-08 15:15:00,22.97,23.0,22.97,22.99,93236.0,20.8403,20.8675,20.8403,20.8584,93236.0
2019-01-08 15:20:00,22.99,23.0,22.95,23.0,63608.0,20.8584,20.8675,20.8221,20.8675,63608.0
2019-01-08 15:25:00,23.0,23.02,22.98,23.01,128138.0,20.8675,20.8856,20.8494,20.8766,128138.0
2019-01-08 15:30:00,23.01,23.02,22.98,23.01,138714.0,20.8766,20.8856,20.8494,20.8766,138714.0
2019-01-08 15:35:00,23.01,23.02,22.97,22.98,91018.0,20.8766,20.8856,20.8403,20.8494,91018.0
2019-01-08 15:40:00,22.98,22.99,22.92,22.96,111704.0,20.8494,20.8584,20.7949,20.8312,111704.0
2019-01-08 15:45:00,22.96,22.99,22.94,22.97,177306.0,20.8312,20.8584,20.8131,20.8403,177306.0
2019-01-08 15:50:00,22.97,22.98,22.95,22.96,180301.0,20.8403,20.8494,20.8221,20.8312,180301.0
2019-01-08 15:55:00,22.97,22.97,22.89,22.95,683126.0,20.8403,20.8403,20.7677,20.8221,683126.0
2019-01-09 09:30:00,23.22,23.65,23.22,23.64,931083.0,21.0671,21.4572,21.0671,21.4482,931083.0
2019-01-09 09:35:00,23.64,23.79,23.53,23.61,666312.0,21.4482,21.5843,21.3484,21.4209,666312.0
2019-01-09 09:40:00,23.61,23.63,23.45,23.56,319017.0,21.4209,21.4391,21.2758,21.3756,319017.0
2019-01-09 09:45:00,23.55,23.69,23.51,23.61,367360.0,21.3665,21.4935,21.3302,21.4209,367360.0
2019-01-09 09:50:00,23.62,23.8,23.58,23.8,432494.0,21.43,21.5933,21.3937,21.5933,432494.0
2019-01-09 09:55:00,23.8,23.98,23.77,23.96,972407.0,21.5933,21.7566,21.5661,21.7385,972407.0
2019-01-09 10:00:00,23.96,24.13,23.96,24.08,940707.0,21.7385,21.8927,21.7385,21.8474,940707.0
2019-01-09 10:05:00,24.08,24.08,23.89,24.05,731605.0,21.8474,21.8474,21.675,21.8201,731605.0
2019-01-09 10:10:00,24.05,24.05,23.81,23.83,542343.0,21.8201,21.8201,21.6024,21.6205,542343.0
2019-01-09 10:15:00,23.83,23.89,23.74,23.81,373354.0,21.6205,21.675,21.5389,21.6024,373354.0
2019-01-09 10:20:00,23.82,23.84,23.72,23.81,366257.0,21.6115,21.6296,21.5207,21.6024,366257.0
2019-01-09 10:25:00,23.82,23.85,23.71,23.77,217659.0,21.6115,21.6387,21.5117,21.5661,217659.0
2019-01-09 10:30:00,23.77,23.77,23.62,23.66,294418.0,21.5661,21.5661,21.43,21.4663,294418.0
2019-01-09 10:35:00,23.65,23.81,23.64,23.73,220716.0,21.4572,21.6024,21.4482,21.5298,220716.0
2019-01-09 10:40:00,23.73,23.76,23.64,23.66,163930.0,21.5298,21.557,21.4482,21.4663,163930.0
2019-01-09 10:45:00,23.66,23.67,23.46,23.49,308407.0,21.4663,21.4754,21.2849,21.3121,308407.0
2019-01-09 10:50:00,23.49,23.54,23.46,23.5,273016.0,21.3121,21.3574,21.2849,21.3211,273016.0
2019-01-09 10:55:00,23.51,23.51,23.42,23.46,178218.0,21.3302,21.3302,21.2486,21.2849,178218.0
2019-01-09 11:00:00,23.46,23.52,23.42,23.43,260211.0,21.2849,21.3393,21.2486,21.2576,260211.0
2019-01-09 11:05:00,23.43,23.44,23.37,23.39,173561.0,21.2576,21.2667,21.2032,21.2213,173561.0
2019-01-09 11:10:00,23.4,23.53,23.34,23.5,150320.0,21.2304,21.3484,21.176,21.3211,150320.0
2019-01-09 11:15:00,23.51,23.59,23.5,23.55,356860.0,21.3302,21.4028,21.3211,21.3665,356860.0
2019-01-09 11:20:00,23.55,23.66,23.53,23.6,240598.0,21.3665,21.4663,21.3484,21.4119,240598.0
2019-01-09 11:25:00,23.6,23.61,23.56,23.58,108473.0,21.4119,21.4209,21.3756,21.3937,108473.0
2019-01-09 11:30:00,23.58,23.61,23.55,23.61,131844.0,21.3937,21.4209,21.3665,21.4209,131844.0
2019-01-09 11:35:00,23.61,23.64,23.55,23.55,98415.0,21.4209,21.4482,21.3665,21.3665,98415.0
2019-01-09 11:40:00,23.56,23.61,23.56,23.58,107180.0,21.3756,21.4209,21.3756,21.3937,107180.0
2019-01-09 11:45:00,23.58,23.68,23.55,23.67,205910.0,21.3937,21.4845,21.3665,21.4754,205910.0
2019-01-09 11:50:00,23.67,23.75,23.67,23.73,140624.0,21.4754,21.548,21.4754,21.5298,140624.0
2019-01-09 11:55:00,23.74,23.75,23.62,23.68,223852.0,21.5389,21.548,21.43,21.4845,223852.0
2019-01-09 12:00:00,23.69,23.71,23.59,23.63,113127.0,21.4935,21.5117,21.4028,21.4391,113127.0
2019-01-09 12:05:00,23.62,23.62,23.55,23.58,75410.0,21.43,21.43,21.3665,21.3937,75410.0
2019-01-09 12:10:00,23.58,23.69,23.58,23.69,98359.0,21.3937,21.4935,21.3937,21.4935,98359.0
2019-01-09 12:15:00,23.69,23.74,23.68,23.73,66146.0,21.4935,21.5389,21.4845,21.5298,66146.0
2019-01-09 12:20:00,23.74,23.75,23.66,23.7,63303.0,21.5389,21.548,21.4663,21.5026,63303.0
2019-01-09 12:25:00,23.7,23.75,23.69,23.72,100923.0,21.5026,21.548,21.4935,21.5207,100923.0
2019-01-09 12:30:00,23.73,23.8,23.72,23.77,124790.0,21.5298,21.5933,21.5207,21.5661,124790.0
2019-01-09 12:35:00,23.78,23.8,23.72,23.72,101215.0,21.5752,21.5933,21.5207,21.5207,101215.0
2019-01-09 12:40:00,23.72,23.77,23.69,23.75,64731.0,21.5207,21.5661,21.4935,21.548,64731.0
2019-01-09 12:45:00,23.76,23.79,23.74,23.75,68010.0,21.557,21.5843,21.5389,21.548,68010.0
2019-01-09 12:50:00,23.75,23.76,23.65,23.67,88210.0,21.548,21.557,21.4572,21.4754,88210.0
2019-01-09 12:55:00,23.68,23.72,23.66,23.7,78041.0,21.4845,21.5207,21.4663,21.5026,78041.0
2019-01-09 13:00:00,23.7,23.72,23.65,23.7,69182.0,21.5026,21.5207,21.4572,21.5026,69182.0
2019-01-09 13:05:00,23.7,23.72,23.68,23.72,66396.0,21.5026,21.5207,21.4845,21.5207,66396.0
2019-01-09 13:10:00,23.71,23.73,23.68,23.73,115371.0,21.5117,21.5298,21.4845,21.5298,115371.0
2019-01-09 13:15:00,23.73,23.79,23.72,23.79,80297.0,21.5298,21.5843,21.5207,21.5843,80297.0
2019-01-09 13:20:00,23.78,23.81,23.74,23.76,75510.0,21.5752,21.6024,21.5389,21.557,75510.0
2019-01-09 13:25:00,23.77,23.83,23.76,23.82,97804.0,21.5661,21.6205,21.557,21.6115,97804.0
2019-01-09 13:30:00,23.83,23.86,23.79,23.8,125778.0,21.6205,21.6478,21.5843,21.5933,125778.0
2019-01-09 13:35:00,23.79,23.83,23.79,23.82,76929.0,21.5843,21.6205,21.5843,21.6115,76929.0
2019-01-09 13:40:00,23.83,23.88,23.82,23.88,97594.0,21.6205,21.6659,21.6115,21.6659,97594.0
2019-01-09 13:45:00,23.88,23.89,23.81,23.83,99968.0,21.6659,21.675,21.6024,21.6205,99968.0
2019-01-09 13:50:00,23.83,23.83,23.79,23.82,65002.0,21.6205,21.6205,21.5843,21.6115,65002.0
2019-01-09 13:55:00,23.83,23.86,23.82,23.85,104871.0,21.6205,21.6478,21.6115,21.6387,104871.0
2019-01-09 14:00:00,23.85,23.89,23.71,23.76,180720.0,21.6387,21.675,21.5117,21.557,180720.0
2019-01-09 14:05:00,23.76,23.86,23.76,23.85,79738.0,21.557,21.6478,21.557,21.6387,79738.0
2019-01-09 14:10:00,23.84,23.85,23.73,23.78,80666.0,21.6296,21.6387,21.5298,21.5752,80666.0
2019-01-09 14:15:00,23.78,23.79,23.7,23.71,72444.0,21.5752,21.5843,21.5026,21.5117,72444.0
2019-01-09 14:20:00,23.71,23.73,23.66,23.71,97921.0,21.5117,21.5298,21.4663,21.5117,97921.0
2019-01-09 14:25:00,23.71,23.75,23.7,23.73,112353.0,21.5117,21.548,21.5026,21.5298,112353.0
2019-01-09 14:30:00,23.73,23.75,23.67,23.7,63340.0,21.5298,21.548,21.4754,21.5026,63340.0
2019-01-09 14:35:00,23.7,23.72,23.68,23.71,52174.0,21.5026,21.5207,21.4845,21.5117,52174.0
2019-01-09 14:40:00,23.71,23.79,23.69,23.78,58758.0,21.5117,21.5843,21.4935,21.5752,58758.0
2019-01-09 14:45:00,23.79,23.87,23.77,23.86,97513.0,21.5843,21.6568,21.5661,21.6478,97513.0
2019-01-09 14:50:00,23.86,23.86,23.77,23.8,62835.0,21.6478,21.6478,21.5661,21.5933,62835.0
2019-01-09 14:55:00,23.8,23.8,23.74,23.75,51702.0,21.5933,21.5933,21.5389,21.548,51702.0
2019-01-09 15:00:00,23.75,23.79,23.72,23.79,68444.0,21.548,21.5843,21.5207,21.5843,68444.0
2019-01-09 15:05:00,23.79,23.8,23.75,23.77,112075.0,21.5843,21.5933,21.548,21.5661,112075.0
2019-01-09 15:10:00,23.76,23.81,23.76,23.8,119226.0,21.557,21.6024,21.557,21.5933,119226.0
2019-01-09 15:15:00,23.8,23.86,23.77,23.78,214414.0,21.5933,21.6478,21.5661,21.5752,214414.0
2019-01-09 15:20:00,23.78,23.8,23.76,23.78,91459.0,21.5752,21.5933,21.557,21.5752,91459.0
2019-01-09 15:25:00,23.78,23.79,23.72,23.73,134090.0,21.5752,21.5843,21.5207,21.5298,134090.0
2019-01-09 15:30:00,23.74,23.77,23.69,23.74,193729.0,21.5389,21.5661,21.4935,21.5389,193729.0
2019-01-09 15:35:00,23.73,23.76,23.69,23.73,159951.0,21.5298,21.557,21.4935,21.5298,159951.0
2019-01-09 15:40:00,23.73,23.75,23.71,23.75,187300.0,21.5298,21.548,21.5117,21.548,187300.0
2019-01-09 15:45:00,23.75,23.77,23.71,23.74,275696.0,21.548,21.5661,21.5117,21.5389,275696.0
2019-01-09 15:50:00,23.73,23.74,23.65,23.67,293674.0,21.5298,21.5389,21.4572,21.4754,293674.0
2019-01-09 15:55:00,23.67,23.86,23.67,23.69,2556853.0,21.4754,21.6478,21.4754,21.4935,2556853.0
2019-01-10 09:30:00,23.01,23.25,22.83,23.1,901554.0,20.8766,21.0943,20.7133,20.9582,901554.0
2019-01-10 09:35:00,23.09,23.17,23.01,23.08,292892.0,20.9492,21.0217,20.8766,20.9401,292892.0
2019-01-10 09:40:00,23.07,23.1,22.94,23.05,296646.0,20.931,20.9582,20.8131,20.9129,296646.0
2019-01-10 09:45:00,23.05,23.18,23.01,23.09,221129.0,20.9129,21.0308,20.8766,20.9492,221129.0
2019-01-10 09:50:00,23.09,23.22,23.08,23.18,220243.0,20.9492,21.0671,20.9401,21.0308,220243.0
2019-01-10 09:55:00,23.18,23.22,23.0,23.04,180349.0,21.0308,21.0671,20.8675,20.9038,180349.0
2019-01-10 10:00:00,23.03,23.13,23.0,23.06,195959.0,20.8947,20.9854,20.8675,20.9219,195959.0
2019-01-10 10:05:00,23.05,23.2,23.04,23.19,184931.0,20.9129,21.049,20.9038,21.0399,184931.0
2019-01-10 10:10:00,23.19,23.26,23.16,23.2,191466.0,21.0399,21.1034,21.0127,21.049,191466.0
2019-01-10 10:15:00,23.21,23.22,23.15,23.21,156593.0,21.058,21.0671,21.0036,21.058,156593.0
2019-01-10 10:20:00,23.21,23.3,23.21,23.3,143503.0,21.058,21.1397,21.058,21.1397,143503.0
2019-01-10 10:25:00,23.3,23.37,23.28,23.35,210436.0,21.1397,21.2032,21.1215,21.1851,210436.0
2019-01-10 10:30:00,23.35,23.43,23.32,23.4,214073.0,21.1851,21.2576,21.1578,21.2304,214073.0
2019-01-10 10:35:00,23.39,23.49,23.36,23.47,135210.0,21.2213,21.3121,21.1941,21.2939,135210.0
2019-01-10 10:40:00,23.48,23.48,23.42,23.46,128077.0,21.303,21.303,21.2486,21.2849,128077.0
2019-01-10 10:45:00,23.47,23.47,23.39,23.43,88252.0,21.2939,21.2939,21.2213,21.2576,88252.0
2019-01-10 10:50:00,23.42,23.55,23.42,23.53,159802.0,21.2486,21.3665,21.2486,21.3484,159802.0
2019-01-10 10:55:00,23.52,23.55,23.46,23.48,109635.0,21.3393,21.3665,21.2849,21.303,109635.0
2019-01-10 11:00:00,23.48,23.49,23.37,23.39,126434.0,21.303,21.3121,21.2032,21.2213,126434.0
2019-01-10 11:05:00,23.39,23.41,23.33,23.35,122949.0,21.2213,21.2395,21.1669,21.1851,122949.0
2019-01-10 11:10:00,23.34,23.38,23.33,23.35,50661.0,21.176,21.2123,21.1669,21.1851,50661.0
2019-01-10 11:15:00,23.35,23.36,23.25,23.26,68679.0,21.1851,21.1941,21.0943,21.1034,68679.0
2019-01-10 11:20:00,23.27,23.32,23.24,23.29,66829.0,21.1125,21.1578,21.0852,21.1306,66829.0
2019-01-10 11:25:00,23.28,23.37,23.25,23.36,66312.0,21.1215,21.2032,21.0943,21.1941,66312.0
2019-01-10 11:30:00,23.36,23.41,23.34,23.39,77117.0,21.1941,21.2395,21.176,21.2213,77117.0
2019-01-10 11:35:00,23.39,23.44,23.39,23.39,89931.0,21.2213,21.2667,21.2213,21.2213,89931.0
2019-01-10 11:40:00,23.39,23.41,23.34,23.35,60587.0,21.2213,21.2395,21.176,21.1851,60587.0
2019-01-10 11:45:00,23.35,23.37,23.3,23.32,66259.0,21.1851,21.2032,21.1397,21.1578,66259.0
2019-01-10 11:50:00,23.31,23.32,23.25,23.29,72665.0,21.1488,21.1578,21.0943,21.1306,72665.0
2019-01-10 11:55:00,23.29,23.33,23.28,23.3,47207.0,21.1306,21.1669,21.1215,21.1397,47207.0
2019-01-10 12:00:00,23.3,23.32,23.22,23.22,110862.0,21.1397,21.1578,21.0671,21.0671,110862.0
2019-01-10 12:05:00,23.23,23.27,23.21,23.25,90552.0,21.0762,21.1125,21.058,21.0943,90552.0
2019-01-10 12:10:00,23.24,23.28,23.2,23.23,77493.0,21.0852,21.1215,21.049,21.0762,77493.0
2019-01-10 12:15:00,23.23,23.25,23.22,23.24,48014.0,21.0762,21.0943,21.0671,21.0852,48014.0
2019-01-10 12:20:00,23.24,23.31,23.22,23.3,59244.0,21.0852,21.1488,21.0671,21.1397,59244.0
2019-01-10 12:25:00,23.3,23.33,23.28,23.32,39156.0,21.1397,21.1669,21.1215,21.1578,39156.0
2019-01-10 12:30:00,23.32,23.35,23.3,23.32,111506.0,21.1578,21.1851,21.1397,21.1578,111506.0
2019-01-10 12:35:00,23.31,23.33,23.25,23.27,65744.0,21.1488,21.1669,21.0943,21.1125,65744.0
2019-01-10 12:40:00,23.27,23.3,23.23,23.28,60588.0,21.1125,21.1397,21.0762,21.1215,60588.0
2019-01-10 12:45:00,23.29,23.33,23.25,23.3,85150.0,21.1306,21.1669,21.0943,21.1397,85150.0
2019-01-10 12:50:00,23.3,23.32,23.22,23.24,80636.0,21.1397,21.1578,21.0671,21.0852,80636.0
2019-01-10 12:55:00,23.25,23.26,23.18,23.21,115473.0,21.0943,21.1034,21.0308,21.058,115473.0
2019-01-10 13:00:00,23.21,23.22,23.16,23.19,70675.0,21.058,21.0671,21.0127,21.0399,70675.0
2019-01-10 13:05:00,23.18,23.19,23.11,23.12,144621.0,21.0308,21.0399,20.9673,20.9764,144621.0
2019-01-10 13:10:00,23.12,23.14,23.1,23.11,37008.0,20.9764,20.9945,20.9582,20.9673,37008.0
2019-01-10 13:15:00,23.1,23.1,23.05,23.08,278429.0,20.9582,20.9582,20.9129,20.9401,278429.0
2019-01-10 13:20:00,23.08,23.12,23.05,23.08,74996.0,20.9401,20.9764,20.9129,20.9401,74996.0
2019-01-10 13:25:00,23.08,23.12,23.07,23.11,75639.0,20.9401,20.9764,20.931,20.9673,75639.0
2019-01-10 13:30:00,23.11,23.14,23.1,23.11,82979.0,20.9673,20.9945,20.9582,20.9673,82979.0
2019-01-10 13:35:00,23.11,23.15,23.1,23.1,64663.0,20.9673,21.0036,20.9582,20.9582,64663.0
2019-01-10 13:40:00,23.11,23.17,23.1,23.16,96864.0,20.9673,21.0217,20.9582,21.0127,96864.0
2019-01-10 13:45:00,23.16,23.24,23.16,23.24,66031.0,21.0127,21.0852,21.0127,21.0852,66031.0
2019-01-10 13:50:00,23.25,23.28,23.23,23.25,48008.0,21.0943,21.1215,21.0762,21.0943,48008.0
2019-01-10 13:55:00,23.25,23.3,23.24,23.28,50024.0,21.0943,21.1397,21.0852,21.1215,50024.0
2019-01-10 14:00:00,23.28,23.31,23.21,23.21,83593.0,21.1215,21.1488,21.058,21.058,83593.0
2019-01-10 14:05:00,23.21,23.3,23.21,23.29,46703.0,21.058,21.1397,21.058,21.1306,46703.0
2019-01-10 14:10:00,23.3,23.33,23.27,23.29,62463.0,21.1397,21.1669,21.1125,21.1306,62463.0
2019-01-10 14:15:00,23.29,23.34,23.28,23.33,49722.0,21.1306,21.176,21.1215,21.1669,49722.0
2019-01-10 14:20:00,23.33,23.39,23.32,23.38,62803.0,21.1669,21.2213,21.1578,21.2123,62803.0
2019-01-10 14:25:00,23.38,23.42,23.37,23.41,92539.0,21.2123,21.2486,21.2032,21.2395,92539.0
2019-01-10 14:30:00,23.42,23.48,23.4,23.43,149692.0,21.2486,21.303,21.2304,21.2576,149692.0
2019-01-10 14:35:00,23.44,23.46,23.42,23.43,134483.0,21.2667,21.2849,21.2486,21.2576,134483.0
2019-01-10 14:40:00,23.43,23.44,23.38,23.42,140848.0,21.2576,21.2667,21.2123,21.2486,140848.0
2019-01-10 14:45:00,23.42,23.43,23.33,23.35,65882.0,21.2486,21.2576,21.1669,21.1851,65882.0
2019-01-10 14:50:00,23.35,23.41,23.32,23.4,48158.0,21.1851,21.2395,21.1578,21.2304,48158.0
2019-01-10 14:55:00,23.4,23.48,23.4,23.45,99414.0,21.2304,21.303,21.2304,21.2758,99414.0
2019-01-10 15:00:00,23.44,23.46,23.37,23.43,105042.0,21.2667,21.2849,21.2032,21.2576,105042.0
2019-01-10 15:05:00,23.43,23.44,23.39,23.41,37524.0,21.2576,21.2667,21.2213,21.2395,37524.0
2019-01-10 15:10:00,23.41,23.44,23.37,23.44,55960.0,21.2395,21.2667,21.2032,21.2667,55960.0
2019-01-10 15:15:00,23.44,23.47,23.41,23.44,46819.0,21.2667,21.2939,21.2395,21.2667,46819.0
2019-01-10 15:20:00,23.44,23.5,23.43,23.49,121361.0,21.2667,21.3211,21.2576,21.3121,121361.0
2019-01-10 15:25:00,23.49,23.54,23.49,23.51,96288.0,21.3121,21.3574,21.3121,21.3302,96288.0
2019-01-10 15:30:00,23.51,23.52,23.46,23.48,84920.0,21.3302,21.3393,21.2849,21.303,84920.0
2019-01-10 15:35:00,23.48,23.51,23.46,23.5,100126.0,21.303,21.3302,21.2849,21.3211,100126.0
2019-01-10 15:40:00,23.5,23.51,23.46,23.49,121950.0,21.3211,21.3302,21.2849,21.3121,121950.0
2019-01-10 15:45:00,23.49,23.5,23.46,23.5,202683.0,21.3121,21.3211,21.2849,21.3211,202683.0
2019-01-10 15:50:00,23.5,23.51,23.47,23.48,184660.0,21.3211,21.3302,21.2939,21.303,184660.0
2019-01-10 15:55:00,23.49,23.51,23.38,23.4,733955.0,21.3121,21.3302,21.2123,21.2304,733955.0
2019-01-11 09:30:00,23.19,23.75,23.19,23.51,719668.0,21.0399,21.548,21.0399,21.3302,719668.0
2019-01-11 09:35:00,23.5,23.51,23.13,23.17,214931.0,21.3211,21.3302,20.9854,21.0217,214931.0
2019-01-11 09:40:00,23.16,23.24,23.03,23.03,228806.0,21.0127,21.0852,20.8947,20.8947,228806.0
2019-01-11 09:45:00,23.02,23.19,22.96,22.97,243249.0,20.8856,21.0399,20.8312,20.8403,243249.0
2019-01-11 09:50:00,22.98,22.99,22.8,22.93,315039.0,20.8494,20.8584,20.686,20.804,315039.0
2019-01-11 09:55:00,22.93,22.97,22.85,22.94,171474.0,20.804,20.8403,20.7314,20.8131,171474.0
2019-01-11 10:00:00,22.94,23.03,22.93,22.95,238007.0,20.8131,20.8947,20.804,20.8221,238007.0
2019-01-11 10:05:00,22.95,23.0,22.92,22.98,112427.0,20.8221,20.8675,20.7949,20.8494,112427.0
2019-01-11 10:10:00,22.98,23.01,22.88,22.89,119976.0,20.8494,20.8766,20.7586,20.7677,119976.0
2019-01-11 10:15:00,22.89,22.93,22.84,22.89,100570.0,20.7677,20.804,20.7223,20.7677,100570.0
2019-01-11 10:20:00,22.89,22.9,22.84,22.86,71983.0,20.7677,20.7768,20.7223,20.7405,71983.0
2019-01-11 10:25:00,22.86,22.88,22.69,22.75,305019.0,20.7405,20.7586,20.5862,20.6407,305019.0
2019-01-11 10:30:00,22.76,22.83,22.74,22.82,306872.0,20.6498,20.7133,20.6316,20.7042,306872.0
2019-01-11 10:35:00,22.82,22.87,22.8,22.83,112177.0,20.7042,20.7496,20.686,20.7133,112177.0
2019-01-11 10:40:00,22.82,22.84,22.74,22.77,266752.0,20.7042,20.7223,20.6316,20.6588,266752.0
2019-01-11 10:45:00,22.77,22.81,22.76,22.78,81790.0,20.6588,20.6951,20.6498,20.6679,81790.0
2019-01-11 10:50:00,22.78,22.83,22.74,22.83,109974.0,20.6679,20.7133,20.6316,20.7133,109974.0
2019-01-11 10:55:00,22.84,22.9,22.83,22.89,157808.0,20.7223,20.7768,20.7133,20.7677,157808.0
2019-01-11 11:00:00,22.9,22.92,22.85,22.89,162777.0,20.7768,20.7949,20.7314,20.7677,162777.0
2019-01-11 11:05:00,22.89,22.91,22.87,22.89,49979.0,20.7677,20.7858,20.7496,20.7677,49979.0
2019-01-11 11:10:00,22.88,22.88,22.8,22.84,104967.0,20.7586,20.7586,20.686,20.7223,104967.0
2019-01-11 11:15:00,22.84,22.84,22.79,22.83,62494.0,20.7223,20.7223,20.677,20.7133,62494.0
2019-01-11 11:20:00,22.83,22.83,22.77,22.81,107956.0,20.7133,20.7133,20.6588,20.6951,107956.0
2019-01-11 11:25:00,22.8,22.82,22.77,22.82,94499.0,20.686,20.7042,20.6588,20.7042,94499.0
2019-01-11 11:30:00,22.82,22.88,22.79,22.88,53525.0,20.7042,20.7586,20.677,20.7586,53525.0
2019-01-11 11:35:00,22.87,22.99,22.87,22.98,154958.0,20.7496,20.8584,20.7496,20.8494,154958.0
2019-01-11 11:40:00,22.98,23.03,22.98,23.02,219149.0,20.8494,20.8947,20.8494,20.8856,219149.0
2019-01-11 11:45:00,23.02,23.02,22.99,23.0,85110.0,20.8856,20.8856,20.8584,20.8675,85110.0
2019-01-11 11:50:00,23.01,23.01,22.89,22.91,76938.0,20.8766,20.8766,20.7677,20.7858,76938.0
2019-01-11 11:55:00,22.9,22.91,22.81,22.85,140369.0,20.7768,20.7858,20.6951,20.7314,140369.0
2019-01-11 12:00:00,22.85,22.98,22.84,22.96,177422.0,20.7314,20.8494,20.7223,20.8312,177422.0
2019-01-11 12:05:00,22.96,22.98,22.94,22.96,89006.0,20.8312,20.8494,20.8131,20.8312,89006.0
2019-01-11 12:10:00,22.96,22.97,22.92,22.96,42748.0,20.8312,20.8403,20.7949,20.8312,42748.0
2019-01-11 12:15:00,22.95,23.0,22.95,22.97,59953.0,20.8221,20.8675,20.8221,20.8403,59953.0
2019-01-11 12:20:00,22.97,22.99,22.96,22.99,22494.0,20.8403,20.8584,20.8312,20.8584,22494.0
2019-01-11 12:25:00,22.98,22.99,22.97,22.99,39176.0,20.8494,20.8584,20.8403,20.8584,39176.0
2019-01-11 12:30:00,22.98,23.06,22.98,23.03,77212.0,20.8494,20.9219,20.8494,20.8947,77212.0
2019-01-11 12:35:00,23.03,23.08,23.0,23.04,108084.0,20.8947,20.9401,20.8675,20.9038,108084.0
2019-01-11 12:40:00,23.05,23.13,23.03,23.12,137413.0,20.9129,20.9854,20.8947,20.9764,137413.0
2019-01-11 12:45:00,23.12,23.14,23.08,23.09,88360.0,20.9764,20.9945,20.9401,20.9492,88360.0
2019-01-11 12:50:00,23.09,23.13,23.08,23.09,36489.0,20.9492,20.9854,20.9401,20.9492,36489.0
2019-01-11 12:55:00,23.09,23.09,23.03,23.03,101460.0,20.9492,20.9492,20.8947,20.8947,101460.0
2019-01-11 13:00:00,23.04,23.04,22.97,22.98,46570.0,20.9038,20.9038,20.8403,20.8494,46570.0
2019-01-11 13:05:00,22.99,23.02,22.97,22.98,36889.0,20.8584,20.8856,20.8403,20.8494,36889.0
2019-01-11 13:10:00,23.0,23.01,22.96,22.98,84459.0,20.8675,20.8766,20.8312,20.8494,84459.0
2019-01-11 13:15:00,22.98,23.0,22.95,22.98,61878.0,20.8494,20.8675,20.8221,20.8494,61878.0
2019-01-11 13:20:00,22.98,22.99,22.93,22.93,62054.0,20.8494,20.8584,20.804,20.804,62054.0
2019-01-11 13:25:00,22.94,22.96,22.93,22.95,34132.0,20.8131,20.8312,20.804,20.8221,34132.0
2019-01-11 13:30:00,22.95,22.95,22.91,22.92,54066.0,20.8221,20.8221,20.7858,20.7949,54066.0
2019-01-11 13:35:00,22.92,22.98,22.9,22.95,83627.0,20.7949,20.8494,20.7768,20.8221,83627.0
2019-01-11 13:40:00,22.96,22.98,22.95,22.95,26368.0,20.8312,20.8494,20.8221,20.8221,26368.0
2019-01-11 13:45:00,22.96,22.96,22.91,22.92,29081.0,20.8312,20.8312,20.7858,20.7949,29081.0
2019-01-11 13:50:00,22.91,22.95,22.91,22.94,34698.0,20.7858,20.8221,20.7858,20.8131,34698.0
2019-01-11 13:55:00,22.94,22.97,22.93,22.95,18711.0,20.8131,20.8403,20.804,20.8221,18711.0
2019-01-11 14:00:00,22.95,22.97,22.94,22.96,43810.0,20.8221,20.8403,20.8131,20.8312,43810.0
2019-01-11 14:05:00,22.95,22.99,22.94,22.98,38546.0,20.8221,20.8584,20.8131,20.8494,38546.0
2019-01-11 14:10:00,22.98,23.01,22.97,22.98,33944.0,20.8494,20.8766,20.8403,20.8494,33944.0
2019-01-11 14:15:00,22.99,22.99,22.97,22.97,20314.0,20.8584,20.8584,20.8403,20.8403,20314.0
2019-01-11 14:20:00,22.97,22.99,22.95,22.95,29639.0,20.8403,20.8584,20.8221,20.8221,29639.0
2019-01-11 14:25:00,22.96,22.99,22.94,22.96,62391.0,20.8312,20.8584,20.8131,20.8312,62391.0
2019-01-11 14:30:00,22.95,23.0,22.95,23.0,35059.0,20.8221,20.8675,20.8221,20.8675,35059.0
2019-01-11 14:35:00,22.99,23.0,22.98,22.99,29062.0,20.8584,20.8675,20.8494,20.8584,29062.0
2019-01-11 14:40:00,22.99,22.99,22.94,22.96,38194.0,20.8584,20.8584,20.8131,20.8312,38194.0
2019-01-11 14:45:00,22.96,22.97,22.9,22.91,71277.0,20.8312,20.8403,20.7768,20.7858,71277.0
2019-01-11 14:50:00,22.91,22.93,22.83,22.84,127134.0,20.7858,20.804,20.7133,20.7223,127134.0
2019-01-11 14:55:00,22.83,22.89,22.82,22.88,75336.0,20.7133,20.7677,20.7042,20.7586,75336.0
2019-01-11 15:00:00,22.89,22.9,22.85,22.85,38545.0,20.7677,20.7768,20.7314,20.7314,38545.0
2019-01-11 15:05:00,22.86,22.87,22.85,22.86,83779.0,20.7405,20.7496,20.7314,20.7405,83779.0
2019-01-11 15:10:00,22.86,22.86,22.82,22.83,68733.0,20.7405,20.7405,20.7042,20.7133,68733.0
2019-01-11 15:15:00,22.84,22.84,22.79,22.82,123656.0,20.7223,20.7223,20.677,20.7042,123656.0
2019-01-11 15:20:00,22.82,22.85,22.82,22.85,31806.0,20.7042,20.7314,20.7042,20.7314,31806.0
2019-01-11 15:25:00,22.84,22.85,22.82,22.83,49578.0,20.7223,20.7314,20.7042,20.7133,49578.0
2019-01-11 15:30:00,22.83,22.86,22.82,22.85,74744.0,20.7133,20.7405,20.7042,20.7314,74744.0
2019-01-11 15:35:00,22.86,22.87,22.83,22.85,104603.0,20.7405,20.7496,20.7133,20.7314,104603.0
2019-01-11 15:40:00,22.86,22.87,22.84,22.85,82723.0,20.7405,20.7496,20.7223,20.7314,82723.0
2019-01-11 15:45:00,22.85,22.9,22.85,22.88,139756.0,20.7314,20.7768,20.7314,20.7586,139756.0
2019-01-11 15:50:00,22.88,22.89,22.86,22.88,112511.0,20.7586,20.7677,20.7405,20.7586,112511.0
2019-01-11 15:55:00,22.88,22.92,22.84,22.87,616877.0,20.7586,20.7949,20.7223,20.7496,616877.0
2019-01-14 09:30:00,22.25,22.3,21.53,21.9,1521707.0,20.187,20.2324,19.5338,19.8695,1521707.0
2019-01-14 09:35:00,21.89,21.96,21.63,21.64,459125.0,19.8604,19.9239,19.6245,19.6336,459125.0
2019-01-14 09:40:00,21.64,21.82,21.63,21.75,560656.0,19.6336,19.7969,19.6245,19.7334,560656.0
2019-01-14 09:45:00,21.75,21.83,21.65,21.72,347163.0,19.7334,19.806,19.6427,19.7062,347163.0
2019-01-14 09:50:00,21.73,21.83,21.57,21.75,447343.0,19.7153,19.806,19.5701,19.7334,447343.0
2019-01-14 09:55:00,21.74,21.85,21.74,21.84,263932.0,19.7243,19.8241,19.7243,19.8151,263932.0
2019-01-14 10:00:00,21.84,21.85,21.73,21.82,239015.0,19.8151,19.8241,19.7153,19.7969,239015.0
2019-01-14 10:05:00,21.83,21.97,21.83,21.97,311589.0,19.806,19.933,19.806,19.933,311589.0
2019-01-14 10:10:00,21.97,22.05,21.96,22.0,330995.0,19.933,20.0056,19.9239,19.9602,330995.0
2019-01-14 10:15:00,21.99,22.03,21.91,22.03,248849.0,19.9511,19.9874,19.8786,19.9874,248849.0
2019-01-14 10:20:00,22.03,22.07,21.99,22.01,230876.0,19.9874,20.0237,19.9511,19.9693,230876.0
2019-01-14 10:25:00,22.01,22.06,21.97,22.0,167875.0,19.9693,20.0147,19.933,19.9602,167875.0
2019-01-14 10:30:00,22.0,22.02,21.96,22.0,178339.0,19.9602,19.9784,19.9239,19.9602,178339.0
2019-01-14 10:35:00,22.0,22.02,21.96,21.98,118953.0,19.9602,19.9784,19.9239,19.9421,118953.0
2019-01-14 10:40:00,21.98,22.01,21.92,22.0,158116.0,19.9421,19.9693,19.8876,19.9602,158116.0
2019-01-14 10:45:00,22.0,22.06,21.97,22.04,195617.0,19.9602,20.0147,19.933,19.9965,195617.0
2019-01-14 10:50:00,22.05,22.1,22.02,22.09,144938.0,20.0056,20.0509,19.9784,20.0419,144938.0
2019-01-14 10:55:00,22.09,22.12,22.06,22.07,94474.0,20.0419,20.0691,20.0147,20.0237,94474.0
2019-01-14 11:00:00,22.07,22.19,22.06,22.18,137333.0,20.0237,20.1326,20.0147,20.1235,137333.0
2019-01-14 11:05:00,22.17,22.22,22.17,22.21,157758.0,20.1145,20.1598,20.1145,20.1507,157758.0
2019-01-14 11:10:00,22.21,22.21,22.09,22.11,84765.0,20.1507,20.1507,20.0419,20.06,84765.0
2019-01-14 11:15:00,22.1,22.11,22.04,22.06,125541.0,20.0509,20.06,19.9965,20.0147,125541.0
2019-01-14 11:20:00,22.05,22.06,22.01,22.04,59583.0,20.0056,20.0147,19.9693,19.9965,59583.0
2019-01-14 11:25:00,22.04,22.09,22.04,22.06,87639.0,19.9965,20.0419,19.9965,20.0147,87639.0
2019-01-14 11:30:00,22.07,22.2,22.04,22.2,114611.0,20.0237,20.1417,19.9965,20.1417,114611.0
2019-01-14 11:35:00,22.2,22.22,22.16,22.19,79799.0,20.1417,20.1598,20.1054,20.1326,79799.0
2019-01-14 11:40:00,22.19,22.25,22.17,22.2,132977.0,20.1326,20.187,20.1145,20.1417,132977.0
2019-01-14 11:45:00,22.21,22.21,22.13,22.14,55954.0,20.1507,20.1507,20.0782,20.0872,55954.0
2019-01-14 11:50:00,22.14,22.14,22.03,22.05,143814.0,20.0872,20.0872,19.9874,20.0056,143814.0
2019-01-14 11:55:00,22.05,22.08,22.02,22.08,98868.0,20.0056,20.0328,19.9784,20.0328,98868.0
2019-01-14 12:00:00,22.08,22.09,22.03,22.05,58939.0,20.0328,20.0419,19.9874,20.0056,58939.0
2019-01-14 12:05:00,22.05,22.05,22.02,22.02,88441.0,20.0056,20.0056,19.9784,19.9784,88441.0
2019-01-14 12:10:00,22.03,22.06,21.98,21.99,161119.0,19.9874,20.0147,19.9421,19.9511,161119.0
2019-01-14 12:15:00,22.0,22.02,21.97,21.98,576816.0,19.9602,19.9784,19.933,19.9421,576816.0
2019-01-14 12:20:00,21.97,22.01,21.93,21.99,81371.0,19.933,19.9693,19.8967,19.9511,81371.0
2019-01-14 12:25:00,21.99,22.09,21.97,22.08,156476.0,19.9511,20.0419,19.933,20.0328,156476.0
2019-01-14 12:30:00,22.07,22.14,22.06,22.14,80490.0,20.0237,20.0872,20.0147,20.0872,80490.0
2019-01-14 12:35:00,22.14,22.14,22.1,22.13,35313.0,20.0872,20.0872,20.0509,20.0782,35313.0
2019-01-14 12:40:00,22.12,22.18,22.11,22.18,61085.0,20.0691,20.1235,20.06,20.1235,61085.0
2019-01-14 12:45:00,22.18,22.2,22.14,22.15,79568.0,20.1235,20.1417,20.0872,20.0963,79568.0
2019-01-14 12:50:00,22.14,22.15,22.08,22.08,34307.0,20.0872,20.0963,20.0328,20.0328,34307.0
2019-01-14 12:55:00,22.08,22.08,22.01,22.02,60676.0,20.0328,20.0328,19.9693,19.9784,60676.0
2019-01-14 13:00:00,22.02,22.05,22.0,22.02,65622.0,19.9784,20.0056,19.9602,19.9784,65622.0
2019-01-14 13:05:00,22.01,22.03,21.98,22.01,92269.0,19.9693,19.9874,19.9421,19.9693,92269.0
2019-01-14 13:10:00,22.01,22.07,22.0,22.05,48258.0,19.9693,20.0237,19.9602,20.0056,48258.0
2019-01-14 13:15:00,22.06,22.08,22.04,22.05,50631.0,20.0147,20.0328,19.9965,20.0056,50631.0
2019-01-14 13:20:00,22.04,22.06,22.0,22.02,72097.0,19.9965,20.0147,19.9602,19.9784,72097.0
2019-01-14 13:25:00,22.01,22.03,22.0,22.01,41132.0,19.9693,19.9874,19.9602,19.9693,41132.0
2019-01-14 13:30:00,22.02,22.05,22.01,22.03,57892.0,19.9784,20.0056,19.9693,19.9874,57892.0
2019-01-14 13:35:00,22.04,22.04,22.01,22.03,48313.0,19.9965,19.9965,19.9693,19.9874,48313.0
2019-01-14 13:40:00,22.02,22.04,22.0,22.03,49398.0,19.9784,19.9965,19.9602,19.9874,49398.0
2019-01-14 13:45:00,22.03,22.05,22.03,22.03,40889.0,19.9874,20.0056,19.9874,19.9874,40889.0
2019-01-14 13:50:00,22.04,22.06,22.01,22.05,36160.0,19.9965,20.0147,19.9693,20.0056,36160.0
2019-01-14 13:55:00,22.05,22.12,22.04,22.12,89690.0,20.0056,20.0691,19.9965,20.0691,89690.0
2019-01-14 14:00:00,22.12,22.14,22.08,22.08,81651.0,20.0691,20.0872,20.0328,20.0328,81651.0
2019-01-14 14:05:00,22.09,22.1,22.05,22.09,59043.0,20.0419,20.0509,20.0056,20.0419,59043.0
2019-01-14 14:10:00,22.08,22.1,22.05,22.05,43136.0,20.0328,20.0509,20.0056,20.0056,43136.0
2019-01-14 14:15:00,22.05,22.06,21.99,22.01,96923.0,20.0056,20.0147,19.9511,19.9693,96923.0
2019-01-14 14:20:00,22.0,22.05,22.0,22.04,90172.0,19.9602,20.0056,19.9602,19.9965,90172.0
2019-01-14 14:25:00,22.04,22.11,22.02,22.11,91786.0,19.9965,20.06,19.9784,20.06,91786.0
2019-01-14 14:30:00,22.11,22.15,22.11,22.15,65116.0,20.06,20.0963,20.06,20.0963,65116.0
2019-01-14 14:35:00,22.14,22.15,22.1,22.11,59225.0,20.0872,20.0963,20.0509,20.06,59225.0
2019-01-14 14:40:00,22.1,22.12,22.1,22.11,41071.0,20.0509,20.0691,20.0509,20.06,41071.0
2019-01-14 14:45:00,22.11,22.11,22.06,22.07,38811.0,20.06,20.06,20.0147,20.0237,38811.0
2019-01-14 14:50:00,22.06,22.08,22.05,22.07,57914.0,20.0147,20.0328,20.0056,20.0237,57914.0
2019-01-14 14:55:00,22.07,22.08,22.06,22.07,50691.0,20.0237,20.0328,20.0147,20.0237,50691.0
2019-01-14 15:00:00,22.07,22.09,22.02,22.03,53106.0,20.0237,20.0419,19.9784,19.9874,53106.0
2019-01-14 15:05:00,22.03,22.04,22.02,22.04,75141.0,19.9874,19.9965,19.9784,19.9965,75141.0
2019-01-14 15:10:00,22.04,22.06,22.0,22.0,82181.0,19.9965,20.0147,19.9602,19.9602,82181.0
2019-01-14 15:15:00,22.01,22.01,21.98,22.0,100388.0,19.9693,19.9693,19.9421,19.9602,100388.0
2019-01-14 15:20:00,22.01,22.08,22.01,22.06,53571.0,19.9693,20.0328,19.9693,20.0147,53571.0
2019-01-14 15:25:00,22.07,22.1,22.04,22.07,86646.0,20.0237,20.0509,19.9965,20.0237,86646.0
2019-01-14 15:30:00,22.07,22.1,22.06,22.1,79077.0,20.0237,20.0509,20.0147,20.0509,79077.0
2019-01-14 15:35:00,22.1,22.12,22.08,22.1,89261.0,20.0509,20.0691,20.0328,20.0509,89261.0
2019-01-14 15:40:00,22.11,22.13,22.07,22.07,112204.0,20.06,20.0782,20.0237,20.0237,112204.0
2019-01-14 15:45:00,22.07,22.09,22.01,22.04,222678.0,20.0237,20.0419,19.9693,19.9965,222678.0
2019-01-14 15:50:00,22.04,22.05,21.93,21.96,248529.0,19.9965,20.0056,19.8967,19.9239,248529.0
2019-01-14 15:55:00,21.96,22.06,21.95,22.01,857522.0,19.9239,20.0147,19.9149,19.9693,857522.0
2019-01-15 09:30:00,22.28,22.5,22.12,22.47,788894.0,20.2143,20.4139,20.0691,20.3866,788894.0
2019-01-15 09:35:00,22.49,22.64,22.41,22.53,488406.0,20.4048,20.5409,20.3322,20.4411,488406.0
2019-01-15 09:40:00,22.53,22.65,22.44,22.56,555277.0,20.4411,20.55,20.3594,20.4683,555277.0
2019-01-15 09:45:00,22.56,22.7,22.56,22.61,364835.0,20.4683,20.5953,20.4683,20.5137,364835.0
2019-01-15 09:50:00,22.62,22.67,22.49,22.56,258090.0,20.5227,20.5681,20.4048,20.4683,258090.0
2019-01-15 09:55:00,22.57,22.6,22.5,22.55,128344.0,20.4774,20.5046,20.4139,20.4592,128344.0
2019-01-15 10:00:00,22.54,22.65,22.53,22.6,171569.0,20.4502,20.55,20.4411,20.5046,171569.0
2019-01-15 10:05:00,22.61,22.75,22.6,22.65,209269.0,20.5137,20.6407,20.5046,20.55,209269.0
2019-01-15 10:10:00,22.65,22.66,22.41,22.44,276216.0,20.55,20.559,20.3322,20.3594,276216.0
2019-01-15 10:15:00,22.45,22.5,22.36,22.41,227265.0,20.3685,20.4139,20.2868,20.3322,227265.0
2019-01-15 10:20:00,22.41,22.41,22.29,22.37,176033.0,20.3322,20.3322,20.2233,20.2959,176033.0
2019-01-15 10:25:00,22.37,22.37,22.3,22.35,132448.0,20.2959,20.2959,20.2324,20.2778,132448.0
2019-01-15 10:30:00,22.35,22.38,22.31,22.33,151160.0,20.2778,20.305,20.2415,20.2596,151160.0
2019-01-15 10:35:00,22.34,22.41,22.34,22.39,101295.0,20.2687,20.3322,20.2687,20.3141,101295.0
2019-01-15 10:40:00,22.39,22.45,22.37,22.37,123053.0,20.3141,20.3685,20.2959,20.2959,123053.0
2019-01-15 10:45:00,22.38,22.39,22.32,22.39,83186.0,20.305,20.3141,20.2505,20.3141,83186.0
2019-01-15 10:50:00,22.39,22.41,22.35,22.39,89589.0,20.3141,20.3322,20.2778,20.3141,89589.0
2019-01-15 10:55:00,22.38,22.41,22.3,22.3,101241.0,20.305,20.3322,20.2324,20.2324,101241.0
2019-01-15 11:00:00,22.31,22.36,22.29,22.35,111939.0,20.2415,20.2868,20.2233,20.2778,111939.0
2019-01-15 11:05:00,22.35,22.36,22.28,22.33,126416.0,20.2778,20.2868,20.2143,20.2596,126416.0
2019-01-15 11:10:00,22.33,22.35,22.25,22.33,107850.0,20.2596,20.2778,20.187,20.2596,107850.0
2019-01-15 11:15:00,22.33,22.41,22.32,22.38,92624.0,20.2596,20.3322,20.2505,20.305,92624.0
2019-01-15 11:20:00,22.39,22.41,22.34,22.35,82835.0,20.3141,20.3322,20.2687,20.2778,82835.0
2019-01-15 11:25:00,22.34,22.37,22.3,22.34,58332.0,20.2687,20.2959,20.2324,20.2687,58332.0
2019-01-15 11:30:00,22.34,22.39,22.33,22.37,51487.0,20.2687,20.3141,20.2596,20.2959,51487.0
2019-01-15 11:35:00,22.38,22.42,22.37,22.39,113124.0,20.305,20.3413,20.2959,20.3141,113124.0
2019-01-15 11:40:00,22.39,22.43,22.38,22.41,121203.0,20.3141,20.3504,20.305,20.3322,121203.0
2019-01-15 11:45:00,22.41,22.46,22.41,22.45,51878.0,20.3322,20.3776,20.3322,20.3685,51878.0
2019-01-15 11:50:00,22.46,22.46,22.4,22.43,54607.0,20.3776,20.3776,20.3231,20.3504,54607.0
2019-01-15 11:55:00,22.43,22.51,22.42,22.46,92929.0,20.3504,20.4229,20.3413,20.3776,92929.0
2019-01-15 12:00:00,22.46,22.48,22.44,22.45,68825.0,20.3776,20.3957,20.3594,20.3685,68825.0
2019-01-15 12:05:00,22.45,22.46,22.38,22.39,50217.0,20.3685,20.3776,20.305,20.3141,50217.0
2019-01-15 12:10:00,22.38,22.45,22.38,22.43,39077.0,20.305,20.3685,20.305,20.3504,39077.0
2019-01-15 12:15:00,22.42,22.43,22.4,22.41,37436.0,20.3413,20.3504,20.3231,20.3322,37436.0
2019-01-15 12:20:00,22.41,22.45,22.4,22.43,80581.0,20.3322,20.3685,20.3231,20.3504,80581.0
2019-01-15 12:25:00,22.44,22.44,22.39,22.4,47597.0,20.3594,20.3594,20.3141,20.3231,47597.0
2019-01-15 12:30:00,22.41,22.42,22.38,22.42,114031.0,20.3322,20.3413,20.305,20.3413,114031.0
2019-01-15 12:35:00,22.42,22.42,22.35,22.35,76287.0,20.3413,20.3413,20.2778,20.2778,76287.0
2019-01-15 12:40:00,22.36,22.38,22.35,22.38,33748.0,20.2868,20.305,20.2778,20.305,33748.0
2019-01-15 12:45:00,22.37,22.37,22.35,22.36,42336.0,20.2959,20.2959,20.2778,20.2868,42336.0
2019-01-15 12:50:00,22.36,22.37,22.32,22.33,89752.0,20.2868,20.2959,20.2505,20.2596,89752.0
2019-01-15 12:55:00,22.33,22.33,22.3,22.31,57037.0,20.2596,20.2596,20.2324,20.2415,57037.0
2019-01-15 13:00:00,22.32,22.34,22.29,22.33,135511.0,20.2505,20.2687,20.2233,20.2596,135511.0
2019-01-15 13:05:00,22.33,22.34,22.32,22.34,20544.0,20.2596,20.2687,20.2505,20.2687,20544.0
2019-01-15 13:10:00,22.34,22.36,22.33,22.33,50606.0,20.2687,20.2868,20.2596,20.2596,50606.0
2019-01-15 13:15:00,22.33,22.34,22.31,22.31,38126.0,20.2596,20.2687,20.2415,20.2415,38126.0
2019-01-15 13:20:00,22.31,22.32,22.27,22.3,64717.0,20.2415,20.2505,20.2052,20.2324,64717.0
2019-01-15 13:25:00,22.29,22.31,22.29,22.3,54754.0,20.2233,20.2415,20.2233,20.2324,54754.0
2019-01-15 13:30:00,22.3,22.31,22.29,22.29,82480.0,20.2324,20.2415,20.2233,20.2233,82480.0
2019-01-15 13:35:00,22.3,22.31,22.28,22.3,52299.0,20.2324,20.2415,20.2143,20.2324,52299.0
2019-01-15 13:40:00,22.3,22.33,22.29,22.32,56236.0,20.2324,20.2596,20.2233,20.2505,56236.0
2019-01-15 13:45:00,22.32,22.38,22.32,22.34,88130.0,20.2505,20.305,20.2505,20.2687,88130.0
2019-01-15 13:50:00,22.35,22.35,22.3,22.31,40227.0,20.2778,20.2778,20.2324,20.2415,40227.0
2019-01-15 13:55:00,22.31,22.32,22.29,22.29,38487.0,20.2415,20.2505,20.2233,20.2233,38487.0
2019-01-15 14:00:00,22.29,22.36,22.29,22.31,81477.0,20.2233,20.2868,20.2233,20.2415,81477.0
2019-01-15 14:05:00,22.31,22.34,22.3,22.32,17005.0,20.2415,20.2687,20.2324,20.2505,17005.0
2019-01-15 14:10:00,22.33,22.34,22.32,22.32,9462.0,20.2596,20.2687,20.2505,20.2505,9462.0
2019-01-15 14:15:00,22.32,22.33,22.29,22.32,50005.0,20.2505,20.2596,20.2233,20.2505,50005.0
2019-01-15 14:20:00,22.31,22.32,22.27,22.3,51785.0,20.2415,20.2505,20.2052,20.2324,51785.0
2019-01-15 14:25:00,22.3,22.3,22.22,22.22,107513.0,20.2324,20.2324,20.1598,20.1598,107513.0
2019-01-15 14:30:00,22.22,22.23,22.2,22.21,151457.0,20.1598,20.1689,20.1417,20.1507,151457.0
2019-01-15 14:35:00,22.21,22.23,22.15,22.19,105461.0,20.1507,20.1689,20.0963,20.1326,105461.0
2019-01-15 14:40:00,22.19,22.23,22.17,22.2,40088.0,20.1326,20.1689,20.1145,20.1417,40088.0
2019-01-15 14:45:00,22.2,22.25,22.19,22.2,55681.0,20.1417,20.187,20.1326,20.1417,55681.0
2019-01-15 14:50:00,22.2,22.25,22.19,22.2,69832.0,20.1417,20.187,20.1326,20.1417,69832.0
2019-01-15 14:55:00,22.2,22.21,22.17,22.2,50854.0,20.1417,20.1507,20.1145,20.1417,50854.0
2019-01-15 15:00:00,22.2,22.22,22.18,22.21,131516.0,20.1417,20.1598,20.1235,20.1507,131516.0
2019-01-15 15:05:00,22.21,22.27,22.2,22.27,125920.0,20.1507,20.2052,20.1417,20.2052,125920.0
2019-01-15 15:10:00,22.26,22.28,22.23,22.26,43520.0,20.1961,20.2143,20.1689,20.1961,43520.0
2019-01-15 15:15:00,22.25,22.26,22.24,22.25,103620.0,20.187,20.1961,20.178,20.187,103620.0
2019-01-15 15:20:00,22.24,22.25,22.23,22.25,34018.0,20.178,20.187,20.1689,20.187,34018.0
2019-01-15 15:25:00,22.25,22.26,22.24,22.25,72703.0,20.187,20.1961,20.178,20.187,72703.0
2019-01-15 15:30:00,22.25,22.26,22.22,22.25,130546.0,20.187,20.1961,20.1598,20.187,130546.0
2019-01-15 15:35:00,22.25,22.27,22.23,22.26,105971.0,20.187,20.2052,20.1689,20.1961,105971.0
2019-01-15 15:40:00,22.26,22.27,22.21,22.22,156045.0,20.1961,20.2052,20.1507,20.1598,156045.0
2019-01-15 15:45:00,22.23,22.24,22.18,22.19,219960.0,20.1689,20.178,20.1235,20.1326,219960.0
2019-01-15 15:50:00,22.19,22.2,22.16,22.17,184158.0,20.1326,20.1417,20.1054,20.1145,184158.0
2019-01-15 15:55:00,22.18,22.25,22.17,22.25,527382.0,20.1235,20.187,20.1145,20.187,527382.0
2019-01-16 09:30:00,22.37,22.5,22.28,22.46,346180.0,20.2959,20.4139,20.2143,20.3776,346180.0
2019-01-16 09:35:00,22.47,22.59,22.45,22.55,183228.0,20.3866,20.4955,20.3685,20.4592,183228.0
2019-01-16 09:40:00,22.55,22.62,22.5,22.52,189046.0,20.4592,20.5227,20.4139,20.432,189046.0
2019-01-16 09:45:00,22.52,22.68,22.5,22.67,193153.0,20.432,20.5772,20.4139,20.5681,193153.0
2019-01-16 09:50:00,22.66,22.67,22.59,22.59,172443.0,20.559,20.5681,20.4955,20.4955,172443.0
2019-01-16 09:55:00,22.59,22.61,22.45,22.47,161982.0,20.4955,20.5137,20.3685,20.3866,161982.0
2019-01-16 10:00:00,22.47,22.49,22.44,22.47,161896.0,20.3866,20.4048,20.3594,20.3866,161896.0
2019-01-16 10:05:00,22.48,22.55,22.43,22.52,138498.0,20.3957,20.4592,20.3504,20.432,138498.0
2019-01-16 10:10:00,22.52,22.54,22.48,22.53,152680.0,20.432,20.4502,20.3957,20.4411,152680.0
2019-01-16 10:15:00,22.54,22.54,22.49,22.52,83496.0,20.4502,20.4502,20.4048,20.432,83496.0
2019-01-16 10:20:00,22.52,22.53,22.44,22.46,69234.0,20.432,20.4411,20.3594,20.3776,69234.0
2019-01-16 10:25:00,22.46,22.47,22.42,22.44,74501.0,20.3776,20.3866,20.3413,20.3594,74501.0
2019-01-16 10:30:00,22.44,22.46,22.41,22.42,68436.0,20.3594,20.3776,20.3322,20.3413,68436.0
2019-01-16 10:35:00,22.42,22.45,22.36,22.37,104350.0,20.3413,20.3685,20.2868,20.2959,104350.0
2019-01-16 10:40:00,22.38,22.38,22.32,22.33,110685.0,20.305,20.305,20.2505,20.2596,110685.0
2019-01-16 10:45:00,22.32,22.36,22.31,22.35,91573.0,20.2505,20.2868,20.2415,20.2778,91573.0
2019-01-16 10:50:00,22.36,22.4,22.34,22.35,100332.0,20.2868,20.3231,20.2687,20.2778,100332.0
2019-01-16 10:55:00,22.36,22.38,22.34,22.37,93627.0,20.2868,20.305,20.2687,20.2959,93627.0
2019-01-16 11:00:00,22.36,22.41,22.34,22.39,113741.0,20.2868,20.3322,20.2687,20.3141,113741.0
2019-01-16 11:05:00,22.38,22.41,22.35,22.4,102028.0,20.305,20.3322,20.2778,20.3231,102028.0
2019-01-16 11:10:00,22.4,22.48,22.36,22.48,145302.0,20.3231,20.3957,20.2868,20.3957,145302.0
2019-01-16 11:15:00,22.47,22.48,22.42,22.44,74224.0,20.3866,20.3957,20.3413,20.3594,74224.0
2019-01-16 11:20:00,22.45,22.46,22.43,22.45,87008.0,20.3685,20.3776,20.3504,20.3685,87008.0
2019-01-16 11:25:00,22.44,22.47,22.43,22.46,152375.0,20.3594,20.3866,20.3504,20.3776,152375.0
2019-01-16 11:30:00,22.46,22.6,22.46,22.6,179626.0,20.3776,20.5046,20.3776,20.5046,179626.0
2019-01-16 11:35:00,22.59,22.62,22.56,22.59,135575.0,20.4955,20.5227,20.4683,20.4955,135575.0
2019-01-16 11:40:00,22.59,22.63,22.58,22.63,141494.0,20.4955,20.5318,20.4864,20.5318,141494.0
2019-01-16 11:45:00,22.63,22.64,22.52,22.54,170264.0,20.5318,20.5409,20.432,20.4502,170264.0
2019-01-16 11:50:00,22.54,22.57,22.53,22.55,63190.0,20.4502,20.4774,20.4411,20.4592,63190.0
2019-01-16 11:55:00,22.54,22.56,22.5,22.53,88924.0,20.4502,20.4683,20.4139,20.4411,88924.0
2019-01-16 12:00:00,22.54,22.56,22.51,22.52,78098.0,20.4502,20.4683,20.4229,20.432,78098.0
2019-01-16 12:05:00,22.53,22.53,22.49,22.51,40923.0,20.4411,20.4411,20.4048,20.4229,40923.0
2019-01-16 12:10:00,22.51,22.58,22.51,22.51,77809.0,20.4229,20.4864,20.4229,20.4229,77809.0
2019-01-16 12:15:00,22.51,22.51,22.48,22.49,107828.0,20.4229,20.4229,20.3957,20.4048,107828.0
2019-01-16 12:20:00,22.49,22.51,22.45,22.46,83786.0,20.4048,20.4229,20.3685,20.3776,83786.0
2019-01-16 12:25:00,22.46,22.47,22.44,22.44,31536.0,20.3776,20.3866,20.3594,20.3594,31536.0
2019-01-16 12:30:00,22.44,22.44,22.38,22.41,57373.0,20.3594,20.3594,20.305,20.3322,57373.0
2019-01-16 12:35:00,22.41,22.46,22.41,22.46,50160.0,20.3322,20.3776,20.3322,20.3776,50160.0
2019-01-16 12:40:00,22.46,22.47,22.44,22.47,84300.0,20.3776,20.3866,20.3594,20.3866,84300.0
2019-01-16 12:45:00,22.46,22.53,22.46,22.51,73377.0,20.3776,20.4411,20.3776,20.4229,73377.0
2019-01-16 12:50:00,22.52,22.55,22.52,22.53,45124.0,20.432,20.4592,20.432,20.4411,45124.0
2019-01-16 12:55:00,22.53,22.54,22.48,22.5,66766.0,20.4411,20.4502,20.3957,20.4139,66766.0
2019-01-16 13:00:00,22.49,22.51,22.48,22.5,26446.0,20.4048,20.4229,20.3957,20.4139,26446.0
2019-01-16 13:05:00,22.51,22.51,22.45,22.49,65745.0,20.4229,20.4229,20.3685,20.4048,65745.0
2019-01-16 13:10:00,22.5,22.51,22.44,22.44,78342.0,20.4139,20.4229,20.3594,20.3594,78342.0
2019-01-16 13:15:00,22.44,22.46,22.43,22.44,41115.0,20.3594,20.3776,20.3504,20.3594,41115.0
2019-01-16 13:20:00,22.45,22.46,22.43,22.43,51081.0,20.3685,20.3776,20.3504,20.3504,51081.0
2019-01-16 13:25:00,22.43,22.44,22.38,22.39,78577.0,20.3504,20.3594,20.305,20.3141,78577.0
2019-01-16 13:30:00,22.39,22.4,22.36,22.37,189854.0,20.3141,20.3231,20.2868,20.2959,189854.0
2019-01-16 13:35:00,22.38,22.38,22.35,22.35,48457.0,20.305,20.305,20.2778,20.2778,48457.0
2019-01-16 13:40:00,22.36,22.36,22.33,22.33,89978.0,20.2868,20.2868,20.2596,20.2596,89978.0
2019-01-16 13:45:00,22.33,22.37,22.33,22.34,143871.0,20.2596,20.2959,20.2596,20.2687,143871.0
2019-01-16 13:50:00,22.34,22.36,22.34,22.35,80668.0,20.2687,20.2868,20.2687,20.2778,80668.0
2019-01-16 13:55:00,22.35,22.37,22.33,22.36,82733.0,20.2778,20.2959,20.2596,20.2868,82733.0
2019-01-16 14:00:00,22.36,22.38,22.36,22.37,144227.0,20.2868,20.305,20.2868,20.2959,144227.0
2019-01-16 14:05:00,22.38,22.38,22.35,22.36,71503.0,20.305,20.305,20.2778,20.2868,71503.0
2019-01-16 14:10:00,22.35,22.37,22.35,22.37,45521.0,20.2778,20.2959,20.2778,20.2959,45521.0
2019-01-16 14:15:00,22.36,22.38,22.33,22.34,80462.0,20.2868,20.305,20.2596,20.2687,80462.0
2019-01-16 14:20:00,22.34,22.35,22.32,22.34,59425.0,20.2687,20.2778,20.2505,20.2687,59425.0
2019-01-16 14:25:00,22.33,22.35,22.32,22.33,82355.0,20.2596,20.2778,20.2505,20.2596,82355.0
2019-01-16 14:30:00,22.34,22.36,22.33,22.35,45968.0,20.2687,20.2868,20.2596,20.2778,45968.0
2019-01-16 14:35:00,22.35,22.37,22.34,22.36,59955.0,20.2778,20.2959,20.2687,20.2868,59955.0
2019-01-16 14:40:00,22.35,22.36,22.33,22.35,56778.0,20.2778,20.2868,20.2596,20.2778,56778.0
2019-01-16 14:45:00,22.35,22.39,22.34,22.36,101644.0,20.2778,20.3141,20.2687,20.2868,101644.0
2019-01-16 14:50:00,22.35,22.36,22.33,22.35,41986.0,20.2778,20.2868,20.2596,20.2778,41986.0
2019-01-16 14:55:00,22.35,22.43,22.33,22.43,99641.0,20.2778,20.3504,20.2596,20.3504,99641.0
2019-01-16 15:00:00,22.43,22.47,22.41,22.46,176178.0,20.3504,20.3866,20.3322,20.3776,176178.0
2019-01-16 15:05:00,22.46,22.46,22.42,22.43,65910.0,20.3776,20.3776,20.3413,20.3504,65910.0
2019-01-16 15:10:00,22.43,22.45,22.41,22.42,41581.0,20.3504,20.3685,20.3322,20.3413,41581.0
2019-01-16 15:15:00,22.42,22.43,22.4,22.42,52931.0,20.3413,20.3504,20.3231,20.3413,52931.0
2019-01-16 15:20:00,22.42,22.44,22.4,22.4,70911.0,20.3413,20.3594,20.3231,20.3231,70911.0
2019-01-16 15:25:00,22.41,22.43,22.39,22.42,41170.0,20.3322,20.3504,20.3141,20.3413,41170.0
2019-01-16 15:30:00,22.41,22.44,22.37,22.39,122751.0,20.3322,20.3594,20.2959,20.3141,122751.0
2019-01-16 15:35:00,22.4,22.44,22.39,22.42,80941.0,20.3231,20.3594,20.3141,20.3413,80941.0
2019-01-16 15:40:00,22.42,22.43,22.39,22.39,137258.0,20.3413,20.3504,20.3141,20.3141,137258.0
2019-01-16 15:45:00,22.39,22.4,22.35,22.37,229304.0,20.3141,20.3231,20.2778,20.2959,229304.0
2019-01-16 15:50:00,22.38,22.38,22.31,22.32,245223.0,20.305,20.305,20.2415,20.2505,245223.0
2019-01-16 15:55:00,22.32,22.36,22.28,22.32,779649.0,20.2505,20.2868,20.2143,20.2505,779649.0
2019-01-17 09:30:00,22.05,22.31,22.02,22.1,538254.0,20.0056,20.2415,19.9784,20.0509,538254.0
2019-01-17 09:35:00,22.1,22.16,22.05,22.09,212719.0,20.0509,20.1054,20.0056,20.0419,212719.0
2019-01-17 09:40:00,22.09,22.18,22.07,22.1,208512.0,20.0419,20.1235,20.0237,20.0509,208512.0
2019-01-17 09:45:00,22.1,22.25,22.09,22.16,185452.0,20.0509,20.187,20.0419,20.1054,185452.0
2019-01-17 09:50:00,22.16,22.34,22.16,22.29,169433.0,20.1054,20.2687,20.1054,20.2233,169433.0
2019-01-17 09:55:00,22.29,22.36,22.28,22.29,154746.0,20.2233,20.2868,20.2143,20.2233,154746.0
2019-01-17 10:00:00,22.29,22.29,22.16,22.17,95060.0,20.2233,20.2233,20.1054,20.1145,95060.0
2019-01-17 10:05:00,22.17,22.21,22.15,22.2,109706.0,20.1145,20.1507,20.0963,20.1417,109706.0
2019-01-17 10:10:00,22.19,22.23,22.18,22.2,134663.0,20.1326,20.1689,20.1235,20.1417,134663.0
2019-01-17 10:15:00,22.2,22.23,22.1,22.1,233561.0,20.1417,20.1689,20.0509,20.0509,233561.0
2019-01-17 10:20:00,22.11,22.2,22.1,22.2,112097.0,20.06,20.1417,20.0509,20.1417,112097.0
2019-01-17 10:25:00,22.2,22.25,22.17,22.2,131049.0,20.1417,20.187,20.1145,20.1417,131049.0
2019-01-17 10:30:00,22.19,22.22,22.15,22.18,47857.0,20.1326,20.1598,20.0963,20.1235,47857.0
2019-01-17 10:35:00,22.18,22.21,22.16,22.18,69141.0,20.1235,20.1507,20.1054,20.1235,69141.0
2019-01-17 10:40:00,22.18,22.24,22.17,22.2,70472.0,20.1235,20.178,20.1145,20.1417,70472.0
2019-01-17 10:45:00,22.21,22.21,22.16,22.2,55622.0,20.1507,20.1507,20.1054,20.1417,55622.0
2019-01-17 10:50:00,22.19,22.21,22.19,22.2,106364.0,20.1326,20.1507,20.1326,20.1417,106364.0
2019-01-17 10:55:00,22.19,22.21,22.18,22.19,98855.0,20.1326,20.1507,20.1235,20.1326,98855.0
2019-01-17 11:00:00,22.19,22.21,22.16,22.2,46832.0,20.1326,20.1507,20.1054,20.1417,46832.0
2019-01-17 11:05:00,22.2,22.23,22.19,22.22,76411.0,20.1417,20.1689,20.1326,20.1598,76411.0
2019-01-17 11:10:00,22.22,22.22,22.19,22.19,43907.0,20.1598,20.1598,20.1326,20.1326,43907.0
2019-01-17 11:15:00,22.19,22.23,22.15,22.16,110471.0,20.1326,20.1689,20.0963,20.1054,110471.0
2019-01-17 11:20:00,22.16,22.18,22.13,22.14,54814.0,20.1054,20.1235,20.0782,20.0872,54814.0
2019-01-17 11:25:00,22.13,22.19,22.12,22.18,67198.0,20.0782,20.1326,20.0691,20.1235,67198.0
2019-01-17 11:30:00,22.18,22.18,22.1,22.14,105321.0,20.1235,20.1235,20.0509,20.0872,105321.0
2019-01-17 11:35:00,22.14,22.17,22.14,22.16,64119.0,20.0872,20.1145,20.0872,20.1054,64119.0
2019-01-17 11:40:00,22.16,22.16,22.11,22.11,62385.0,20.1054,20.1054,20.06,20.06,62385.0
2019-01-17 11:45:00,22.12,22.14,22.1,22.11,59638.0,20.0691,20.0872,20.0509,20.06,59638.0
2019-01-17 11:50:00,22.1,22.13,22.1,22.11,32665.0,20.0509,20.0782,20.0509,20.06,32665.0
2019-01-17 11:55:00,22.11,22.15,22.11,22.11,36575.0,20.06,20.0963,20.06,20.06,36575.0
2019-01-17 12:00:00,22.11,22.16,22.1,22.15,109835.0,20.06,20.1054,20.0509,20.0963,109835.0
2019-01-17 12:05:00,22.14,22.15,22.09,22.13,81118.0,20.0872,20.0963,20.0419,20.0782,81118.0
2019-01-17 12:10:00,22.13,22.13,22.07,22.09,30389.0,20.0782,20.0782,20.0237,20.0419,30389.0
2019-01-17 12:15:00,22.09,22.1,22.07,22.07,43785.0,20.0419,20.0509,20.0237,20.0237,43785.0
2019-01-17 12:20:00,22.08,22.1,22.07,22.09,34306.0,20.0328,20.0509,20.0237,20.0419,34306.0
2019-01-17 12:25:00,22.08,22.08,22.05,22.06,96786.0,20.0328,20.0328,20.0056,20.0147,96786.0
2019-01-17 12:30:00,22.07,22.09,22.06,22.07,55553.0,20.0237,20.0419,20.0147,20.0237,55553.0
2019-01-17 12:35:00,22.07,22.07,22.05,22.07,45538.0,20.0237,20.0237,20.0056,20.0237,45538.0
2019-01-17 12:40:00,22.06,22.12,22.06,22.09,97294.0,20.0147,20.0691,20.0147,20.0419,97294.0
2019-01-17 12:45:00,22.09,22.15,22.08,22.14,51681.0,20.0419,20.0963,20.0328,20.0872,51681.0
2019-01-17 12:50:00,22.14,22.17,22.12,22.16,93478.0,20.0872,20.1145,20.0691,20.1054,93478.0
2019-01-17 12:55:00,22.16,22.17,22.12,22.13,52002.0,20.1054,20.1145,20.0691,20.0782,52002.0
2019-01-17 13:00:00,22.13,22.16,22.12,22.14,34775.0,20.0782,20.1054,20.0691,20.0872,34775.0
2019-01-17 13:05:00,22.14,22.17,22.14,22.16,44616.0,20.0872,20.1145,20.0872,20.1054,44616.0
2019-01-17 13:10:00,22.15,22.16,22.13,22.14,53975.0,20.0963,20.1054,20.0782,20.0872,53975.0
2019-01-17 13:15:00,22.13,22.16,22.13,22.14,30322.0,20.0782,20.1054,20.0782,20.0872,30322.0
2019-01-17 13:20:00,22.14,22.16,22.14,22.16,61422.0,20.0872,20.1054,20.0872,20.1054,61422.0
2019-01-17 13:25:00,22.16,22.19,22.13,22.14,84315.0,20.1054,20.1326,20.0782,20.0872,84315.0
2019-01-17 13:30:00,22.14,22.15,22.1,22.11,71779.0,20.0872,20.0963,20.0509,20.06,71779.0
2019-01-17 13:35:00,22.11,22.11,22.07,22.09,41586.0,20.06,20.06,20.0237,20.0419,41586.0
2019-01-17 13:40:00,22.08,22.1,22.06,22.07,53500.0,20.0328,20.0509,20.0147,20.0237,53500.0
2019-01-17 13:45:00,22.07,22.12,22.07,22.11,36977.0,20.0237,20.0691,20.0237,20.06,36977.0
2019-01-17 13:50:00,22.11,22.13,22.06,22.08,96185.0,20.06,20.0782,20.0147,20.0328,96185.0
2019-01-17 13:55:00,22.09,22.09,22.05,22.05,70867.0,20.0419,20.0419,20.0056,20.0056,70867.0
2019-01-17 14:00:00,22.05,22.07,22.03,22.05,81369.0,20.0056,20.0237,19.9874,20.0056,81369.0
2019-01-17 14:05:00,22.04,22.07,22.02,22.05,43146.0,19.9965,20.0237,19.9784,20.0056,43146.0
2019-01-17 14:10:00,22.05,22.08,22.04,22.04,44161.0,20.0056,20.0328,19.9965,19.9965,44161.0
2019-01-17 14:15:00,22.04,22.07,22.04,22.07,32572.0,19.9965,20.0237,19.9965,20.0237,32572.0
2019-01-17 14:20:00,22.07,22.07,22.03,22.04,74957.0,20.0237,20.0237,19.9874,19.9965,74957.0
2019-01-17 14:25:00,22.03,22.05,22.03,22.04,53084.0,19.9874,20.0056,19.9874,19.9965,53084.0
2019-01-17 14:30:00,22.03,22.06,22.02,22.05,99859.0,19.9874,20.0147,19.9784,20.0056,99859.0
2019-01-17 14:35:00,22.04,22.25,22.04,22.2,321861.0,19.9965,20.187,19.9965,20.1417,321861.0
2019-01-17 14:40:00,22.2,22.37,22.19,22.35,572872.0,20.1417,20.2959,20.1326,20.2778,572872.0
2019-01-17 14:45:00,22.35,22.49,22.32,22.43,662372.0,20.2778,20.4048,20.2505,20.3504,662372.0
2019-01-17 14:50:00,22.44,22.46,22.32,22.32,347741.0,20.3594,20.3776,20.2505,20.2505,347741.0
2019-01-17 14:55:00,22.33,22.35,22.07,22.19,447660.0,20.2596,20.2778,20.0237,20.1326,447660.0
2019-01-17 15:00:00,22.19,22.19,22.02,22.05,254483.0,20.1326,20.1326,19.9784,20.0056,254483.0
2019-01-17 15:05:00,22.04,22.14,22.04,22.09,176000.0,19.9965,20.0872,19.9965,20.0419,176000.0
2019-01-17 15:10:00,22.09,22.11,22.04,22.09,122900.0,20.0419,20.06,19.9965,20.0419,122900.0
2019-01-17 15:15:00,22.08,22.11,22.03,22.05,164170.0,20.0328,20.06,19.9874,20.0056,164170.0
2019-01-17 15:20:00,22.05,22.17,22.04,22.17,289213.0,20.0056,20.1145,19.9965,20.1145,289213.0
2019-01-17 15:25:00,22.16,22.17,22.11,22.16,114901.0,20.1054,20.1145,20.06,20.1054,114901.0
2019-01-17 15:30:00,22.15,22.22,22.14,22.17,165205.0,20.0963,20.1598,20.0872,20.1145,165205.0
2019-01-17 15:35:00,22.17,22.19,22.13,22.17,133554.0,20.1145,20.1326,20.0782,20.1145,133554.0
2019-01-17 15:40:00,22.17,22.18,22.12,22.12,141556.0,20.1145,20.1235,20.0691,20.0691,141556.0
2019-01-17 15:45:00,22.13,22.14,22.1,22.11,282900.0,20.0782,20.0872,20.0509,20.06,282900.0
2019-01-17 15:50:00,22.11,22.12,22.06,22.07,422759.0,20.06,20.0691,20.0147,20.0237,422759.0
2019-01-17 15:55:00,22.07,22.15,22.07,22.13,541831.0,20.0237,20.0963,20.0237,20.0782,541831.0
2019-01-18 09:30:00,22.45,22.46,22.3,22.4,559185.0,20.3685,20.3776,20.2324,20.3231,559185.0
2019-01-18 09:35:00,22.42,22.59,22.37,22.52,429332.0,20.3413,20.4955,20.2959,20.432,429332.0
2019-01-18 09:40:00,22.51,22.54,22.38,22.44,249930.0,20.4229,20.4502,20.305,20.3594,249930.0
2019-01-18 09:45:00,22.44,22.69,22.44,22.65,353280.0,20.3594,20.5862,20.3594,20.55,353280.0
2019-01-18 09:50:00,22.64,22.7,22.61,22.62,225731.0,20.5409,20.5953,20.5137,20.5227,225731.0
2019-01-18 09:55:00,22.62,22.62,22.54,22.61,292693.0,20.5227,20.5227,20.4502,20.5137,292693.0
2019-01-18 10:00:00,22.61,22.65,22.56,22.63,221557.0,20.5137,20.55,20.4683,20.5318,221557.0
2019-01-18 10:05:00,22.62,22.66,22.58,22.64,367021.0,20.5227,20.559,20.4864,20.5409,367021.0
2019-01-18 10:10:00,22.64,22.84,22.64,22.83,421226.0,20.5409,20.7223,20.5409,20.7133,421226.0
2019-01-18 10:15:00,22.83,22.98,22.83,22.93,405234.0,20.7133,20.8494,20.7133,20.804,405234.0
2019-01-18 10:20:00,22.93,23.05,22.91,23.03,430769.0,20.804,20.9129,20.7858,20.8947,430769.0
2019-01-18 10:25:00,23.04,23.1,23.02,23.02,349402.0,20.9038,20.9582,20.8856,20.8856,349402.0
2019-01-18 10:30:00,23.02,23.12,22.99,23.06,486511.0,20.8856,20.9764,20.8584,20.9219,486511.0
2019-01-18 10:35:00,23.05,23.12,23.02,23.08,313622.0,20.9129,20.9764,20.8856,20.9401,313622.0
2019-01-18 10:40:00,23.09,23.28,23.07,23.24,652477.0,20.9492,21.1215,20.931,21.0852,652477.0
2019-01-18 10:45:00,23.24,23.33,23.23,23.3,538158.0,21.0852,21.1669,21.0762,21.1397,538158.0
2019-01-18 10:50:00,23.3,23.44,23.28,23.43,486441.0,21.1397,21.2667,21.1215,21.2576,486441.0
2019-01-18 10:55:00,23.43,23.49,23.42,23.44,337317.0,21.2576,21.3121,21.2486,21.2667,337317.0
2019-01-18 11:00:00,23.44,23.7,23.44,23.67,733682.0,21.2667,21.5026,21.2667,21.4754,733682.0
2019-01-18 11:05:00,23.68,23.84,23.66,23.81,952035.0,21.4845,21.6296,21.4663,21.6024,952035.0
2019-01-18 11:10:00,23.82,23.85,23.67,23.68,584888.0,21.6115,21.6387,21.4754,21.4845,584888.0
2019-01-18 11:15:00,23.68,23.76,23.55,23.57,612424.0,21.4845,21.557,21.3665,21.3847,612424.0
2019-01-18 11:20:00,23.57,23.63,23.56,23.57,481611.0,21.3847,21.4391,21.3756,21.3847,481611.0
2019-01-18 11:25:00,23.58,23.7,23.57,23.7,352606.0,21.3937,21.5026,21.3847,21.5026,352606.0
2019-01-18 11:30:00,23.69,23.7,23.42,23.43,514200.0,21.4935,21.5026,21.2486,21.2576,514200.0
2019-01-18 11:35:00,23.43,23.53,23.41,23.49,320850.0,21.2576,21.3484,21.2395,21.3121,320850.0
2019-01-18 11:40:00,23.5,23.59,23.5,23.59,210898.0,21.3211,21.4028,21.3211,21.4028,210898.0
2019-01-18 11:45:00,23.59,23.71,23.59,23.65,283952.0,21.4028,21.5117,21.4028,21.4572,283952.0
2019-01-18 11:50:00,23.66,23.66,23.57,23.59,254228.0,21.4663,21.4663,21.3847,21.4028,254228.0
2019-01-18 11:55:00,23.58,23.6,23.56,23.59,223834.0,21.3937,21.4119,21.3756,21.4028,223834.0
2019-01-18 12:00:00,23.59,23.6,23.57,23.6,196059.0,21.4028,21.4119,21.3847,21.4119,196059.0
2019-01-18 12:05:00,23.6,23.69,23.57,23.67,281901.0,21.4119,21.4935,21.3847,21.4754,281901.0
2019-01-18 12:10:00,23.67,23.68,23.54,23.63,249973.0,21.4754,21.4845,21.3574,21.4391,249973.0
2019-01-18 12:15:00,23.63,23.64,23.59,23.63,192229.0,21.4391,21.4482,21.4028,21.4391,192229.0
2019-01-18 12:20:00,23.63,23.64,23.48,23.53,234111.0,21.4391,21.4482,21.303,21.3484,234111.0
2019-01-18 12:25:00,23.52,23.54,23.47,23.49,122532.0,21.3393,21.3574,21.2939,21.3121,122532.0
2019-01-18 12:30:00,23.49,23.49,23.37,23.37,267462.0,21.3121,21.3121,21.2032,21.2032,267462.0
2019-01-18 12:35:00,23.37,23.37,23.29,23.35,419825.0,21.2032,21.2032,21.1306,21.1851,419825.0
2019-01-18 12:40:00,23.36,23.41,23.31,23.32,150349.0,21.1941,21.2395,21.1488,21.1578,150349.0
2019-01-18 12:45:00,23.31,23.32,23.23,23.27,252375.0,21.1488,21.1578,21.0762,21.1125,252375.0
2019-01-18 12:50:00,23.27,23.32,23.26,23.31,171802.0,21.1125,21.1578,21.1034,21.1488,171802.0
2019-01-18 12:55:00,23.31,23.38,23.31,23.38,163688.0,21.1488,21.2123,21.1488,21.2123,163688.0
2019-01-18 13:00:00,23.38,23.43,23.35,23.4,273642.0,21.2123,21.2576,21.1851,21.2304,273642.0
2019-01-18 13:05:00,23.41,23.42,23.32,23.36,135785.0,21.2395,21.2486,21.1578,21.1941,135785.0
2019-01-18 13:10:00,23.37,23.37,23.32,23.37,79529.0,21.2032,21.2032,21.1578,21.2032,79529.0
2019-01-18 13:15:00,23.36,23.37,23.32,23.36,71307.0,21.1941,21.2032,21.1578,21.1941,71307.0
2019-01-18 13:20:00,23.36,23.44,23.35,23.4,117570.0,21.1941,21.2667,21.1851,21.2304,117570.0
2019-01-18 13:25:00,23.39,23.44,23.36,23.37,140925.0,21.2213,21.2667,21.1941,21.2032,140925.0
2019-01-18 13:30:00,23.37,23.38,23.32,23.35,68746.0,21.2032,21.2123,21.1578,21.1851,68746.0
2019-01-18 13:35:00,23.36,23.39,23.33,23.36,94649.0,21.1941,21.2213,21.1669,21.1941,94649.0
2019-01-18 13:40:00,23.36,23.45,23.34,23.44,83033.0,21.1941,21.2758,21.176,21.2667,83033.0
2019-01-18 13:45:00,23.44,23.48,23.41,23.42,113113.0,21.2667,21.303,21.2395,21.2486,113113.0
2019-01-18 13:50:00,23.41,23.43,23.39,23.42,79225.0,21.2395,21.2576,21.2213,21.2486,79225.0
2019-01-18 13:55:00,23.42,23.44,23.38,23.44,47473.0,21.2486,21.2667,21.2123,21.2667,47473.0
2019-01-18 14:00:00,23.43,23.45,23.36,23.38,103944.0,21.2576,21.2758,21.1941,21.2123,103944.0
2019-01-18 14:05:00,23.37,23.45,23.37,23.45,95354.0,21.2032,21.2758,21.2032,21.2758,95354.0
2019-01-18 14:10:00,23.44,23.48,23.41,23.45,132768.0,21.2667,21.303,21.2395,21.2758,132768.0
2019-01-18 14:15:00,23.46,23.48,23.42,23.43,73314.0,21.2849,21.303,21.2486,21.2576,73314.0
2019-01-18 14:20:00,23.42,23.46,23.41,23.46,50247.0,21.2486,21.2849,21.2395,21.2849,50247.0
2019-01-18 14:25:00,23.45,23.46,23.36,23.37,109840.0,21.2758,21.2849,21.1941,21.2032,109840.0
2019-01-18 14:30:00,23.36,23.38,23.3,23.33,179740.0,21.1941,21.2123,21.1397,21.1669,179740.0
2019-01-18 14:35:00,23.33,23.37,23.32,23.35,107796.0,21.1669,21.2032,21.1578,21.1851,107796.0
2019-01-18 14:40:00,23.34,23.38,23.32,23.35,73917.0,21.176,21.2123,21.1578,21.1851,73917.0
2019-01-18 14:45:00,23.35,23.35,23.29,23.3,108198.0,21.1851,21.1851,21.1306,21.1397,108198.0
2019-01-18 14:50:00,23.3,23.31,23.25,23.25,153071.0,21.1397,21.1488,21.0943,21.0943,153071.0
2019-01-18 14:55:00,23.26,23.28,23.24,23.26,127204.0,21.1034,21.1215,21.0852,21.1034,127204.0
2019-01-18 15:00:00,23.27,23.27,23.24,23.25,152228.0,21.1125,21.1125,21.0852,21.0943,152228.0
2019-01-18 15:05:00,23.24,23.26,23.22,23.23,145485.0,21.0852,21.1034,21.0671,21.0762,145485.0
2019-01-18 15:10:00,23.22,23.25,23.21,23.23,174866.0,21.0671,21.0943,21.058,21.0762,174866.0
2019-01-18 15:15:00,23.23,23.3,23.22,23.3,115248.0,21.0762,21.1397,21.0671,21.1397,115248.0
2019-01-18 15:20:00,23.3,23.31,23.26,23.28,96530.0,21.1397,21.1488,21.1034,21.1215,96530.0
2019-01-18 15:25:00,23.27,23.3,23.27,23.28,101473.0,21.1125,21.1397,21.1125,21.1215,101473.0
2019-01-18 15:30:00,23.28,23.3,23.23,23.28,211746.0,21.1215,21.1397,21.0762,21.1215,211746.0
2019-01-18 15:35:00,23.28,23.29,23.26,23.29,173022.0,21.1215,21.1306,21.1034,21.1306,173022.0
2019-01-18 15:40:00,23.29,23.3,23.26,23.28,193290.0,21.1306,21.1397,21.1034,21.1215,193290.0
2019-01-18 15:45:00,23.28,23.3,23.21,23.22,372683.0,21.1215,21.1397,21.058,21.0671,372683.0
2019-01-18 15:50:00,23.22,23.23,23.2,23.21,302206.0,21.0671,21.0762,21.049,21.058,302206.0
2019-01-18 15:55:00,23.22,23.28,23.21,23.25,965638.0,21.0671,21.1215,21.058,21.0943,965638.0
2019-01-22 09:30:00,22.89,22.9,22.6,22.7,668684.0,20.7677,20.7768,20.5046,20.5953,668684.0
2019-01-22 09:35:00,22.71,22.91,22.62,22.74,331279.0,20.6044,20.7858,20.5227,20.6316,331279.0
2019-01-22 09:40:00,22.74,22.77,22.53,22.66,249459.0,20.6316,20.6588,20.4411,20.559,249459.0
2019-01-22 09:45:00,22.67,22.67,22.51,22.52,205970.0,20.5681,20.5681,20.4229,20.432,205970.0
2019-01-22 09:50:00,22.51,22.52,22.42,22.48,338817.0,20.4229,20.432,20.3413,20.3957,338817.0
2019-01-22 09:55:00,22.49,22.59,22.47,22.49,293282.0,20.4048,20.4955,20.3866,20.4048,293282.0
2019-01-22 10:00:00,22.5,22.54,22.44,22.51,338614.0,20.4139,20.4502,20.3594,20.4229,338614.0
2019-01-22 10:05:00,22.51,22.52,22.44,22.5,243372.0,20.4229,20.432,20.3594,20.4139,243372.0
2019-01-22 10:10:00,22.49,22.59,22.49,22.51,182228.0,20.4048,20.4955,20.4048,20.4229,182228.0
2019-01-22 10:15:00,22.51,22.59,22.44,22.51,287738.0,20.4229,20.4955,20.3594,20.4229,287738.0
2019-01-22 10:20:00,22.51,22.65,22.51,22.56,199887.0,20.4229,20.55,20.4229,20.4683,199887.0
2019-01-22 10:25:00,22.57,22.63,22.54,22.58,85960.0,20.4774,20.5318,20.4502,20.4864,85960.0
2019-01-22 10:30:00,22.58,22.61,22.54,22.61,114857.0,20.4864,20.5137,20.4502,20.5137,114857.0
2019-01-22 10:35:00,22.6,22.61,22.52,22.52,136090.0,20.5046,20.5137,20.432,20.432,136090.0
2019-01-22 10:40:00,22.53,22.54,22.48,22.52,157867.0,20.4411,20.4502,20.3957,20.432,157867.0
2019-01-22 10:45:00,22.52,22.53,22.46,22.52,259412.0,20.432,20.4411,20.3776,20.432,259412.0
2019-01-22 10:50:00,22.52,22.58,22.5,22.54,58866.0,20.432,20.4864,20.4139,20.4502,58866.0
2019-01-22 10:55:00,22.53,22.56,22.45,22.46,207546.0,20.4411,20.4683,20.3685,20.3776,207546.0
2019-01-22 11:00:00,22.46,22.54,22.45,22.51,175122.0,20.3776,20.4502,20.3685,20.4229,175122.0
2019-01-22 11:05:00,22.51,22.56,22.48,22.5,183122.0,20.4229,20.4683,20.3957,20.4139,183122.0
2019-01-22 11:10:00,22.5,22.53,22.46,22.48,163390.0,20.4139,20.4411,20.3776,20.3957,163390.0
2019-01-22 11:15:00,22.48,22.53,22.48,22.5,97724.0,20.3957,20.4411,20.3957,20.4139,97724.0
2019-01-22 11:20:00,22.5,22.53,22.49,22.5,152099.0,20.4139,20.4411,20.4048,20.4139,152099.0
2019-01-22 11:25:00,22.51,22.51,22.29,22.31,748005.0,20.4229,20.4229,20.2233,20.2415,748005.0
2019-01-22 11:30:00,22.31,22.41,22.3,22.34,238410.0,20.2415,20.3322,20.2324,20.2687,238410.0
2019-01-22 11:35:00,22.35,22.48,22.34,22.42,124186.0,20.2778,20.3957,20.2687,20.3413,124186.0
2019-01-22 11:40:00,22.42,22.42,22.31,22.32,240736.0,20.3413,20.3413,20.2415,20.2505,240736.0
2019-01-22 11:45:00,22.32,22.32,22.21,22.21,361395.0,20.2505,20.2505,20.1507,20.1507,361395.0
2019-01-22 11:50:00,22.21,22.24,22.11,22.12,285095.0,20.1507,20.178,20.06,20.0691,285095.0
2019-01-22 11:55:00,22.11,22.14,21.98,22.05,663668.0,20.06,20.0872,19.9421,20.0056,663668.0
2019-01-22 12:00:00,22.05,22.07,21.96,21.99,381297.0,20.0056,20.0237,19.9239,19.9511,381297.0
2019-01-22 12:05:00,21.99,22.02,21.93,21.93,353990.0,19.9511,19.9784,19.8967,19.8967,353990.0
2019-01-22 12:10:00,21.93,21.99,21.91,21.97,165271.0,19.8967,19.9511,19.8786,19.933,165271.0
2019-01-22 12:15:00,21.97,22.0,21.92,21.98,128830.0,19.933,19.9602,19.8876,19.9421,128830.0
2019-01-22 12:20:00,21.99,22.04,21.95,21.96,126740.0,19.9511,19.9965,19.9149,19.9239,126740.0
2019-01-22 12:25:00,21.95,21.98,21.9,21.96,153376.0,19.9149,19.9421,19.8695,19.9239,153376.0
2019-01-22 12:30:00,21.96,21.96,21.91,21.93,109861.0,19.9239,19.9239,19.8786,19.8967,109861.0
2019-01-22 12:35:00,21.92,22.01,21.9,21.97,175917.0,19.8876,19.9693,19.8695,19.933,175917.0
2019-01-22 12:40:00,21.97,22.01,21.96,21.96,85665.0,19.933,19.9693,19.9239,19.9239,85665.0
2019-01-22 12:45:00,21.97,21.99,21.93,21.95,78986.0,19.933,19.9511,19.8967,19.9149,78986.0
2019-01-22 12:50:00,21.95,21.95,21.91,21.95,104022.0,19.9149,19.9149,19.8786,19.9149,104022.0
2019-01-22 12:55:00,21.94,21.99,21.9,21.97,112356.0,19.9058,19.9511,19.8695,19.933,112356.0
2019-01-22 13:00:00,21.96,21.96,21.85,21.86,233574.0,19.9239,19.9239,19.8241,19.8332,233574.0
2019-01-22 13:05:00,21.86,21.88,21.82,21.82,112862.0,19.8332,19.8513,19.7969,19.7969,112862.0
2019-01-22 13:10:00,21.82,21.85,21.8,21.81,158127.0,19.7969,19.8241,19.7788,19.7878,158127.0
2019-01-22 13:15:00,21.82,21.85,21.78,21.82,137439.0,19.7969,19.8241,19.7606,19.7969,137439.0
2019-01-22 13:20:00,21.81,21.91,21.8,21.84,155117.0,19.7878,19.8786,19.7788,19.8151,155117.0
2019-01-22 13:25:00,21.84,21.88,21.8,21.84,163092.0,19.8151,19.8513,19.7788,19.8151,163092.0
2019-01-22 13:30:00,21.83,21.88,21.81,21.85,89167.0,19.806,19.8513,19.7878,19.8241,89167.0
2019-01-22 13:35:00,21.85,21.86,21.81,21.83,80287.0,19.8241,19.8332,19.7878,19.806,80287.0
2019-01-22 13:40:00,21.83,21.85,21.79,21.79,114223.0,19.806,19.8241,19.7697,19.7697,114223.0
2019-01-22 13:45:00,21.79,21.82,21.77,21.8,59875.0,19.7697,19.7969,19.7515,19.7788,59875.0
2019-01-22 13:50:00,21.8,21.84,21.77,21.79,91061.0,19.7788,19.8151,19.7515,19.7697,91061.0
2019-01-22 13:55:00,21.79,21.81,21.78,21.79,50254.0,19.7697,19.7878,19.7606,19.7697,50254.0
2019-01-22 14:00:00,21.78,21.85,21.78,21.83,122921.0,19.7606,19.8241,19.7606,19.806,122921.0
2019-01-22 14:05:00,21.82,21.85,21.8,21.81,73282.0,19.7969,19.8241,19.7788,19.7878,73282.0
2019-01-22 14:10:00,21.81,21.84,21.77,21.78,86000.0,19.7878,19.8151,19.7515,19.7606,86000.0
2019-01-22 14:15:00,21.77,21.84,21.77,21.8,78124.0,19.7515,19.8151,19.7515,19.7788,78124.0
2019-01-22 14:20:00,21.81,21.83,21.75,21.77,136942.0,19.7878,19.806,19.7334,19.7515,136942.0
2019-01-22 14:25:00,21.77,21.78,21.71,21.73,108113.0,19.7515,19.7606,19.6971,19.7153,108113.0
2019-01-22 14:30:00,21.73,21.75,21.7,21.73,149580.0,19.7153,19.7334,19.688,19.7153,149580.0
2019-01-22 14:35:00,21.73,21.76,21.66,21.7,142908.0,19.7153,19.7425,19.6517,19.688,142908.0
2019-01-22 14:40:00,21.7,21.75,21.64,21.69,193703.0,19.688,19.7334,19.6336,19.679,193703.0
2019-01-22 14:45:00,21.68,21.7,21.67,21.67,115992.0,19.6699,19.688,19.6608,19.6608,115992.0
2019-01-22 14:50:00,21.67,21.74,21.67,21.72,203337.0,19.6608,19.7243,19.6608,19.7062,203337.0
2019-01-22 14:55:00,21.72,21.76,21.7,21.73,104312.0,19.7062,19.7425,19.688,19.7153,104312.0
2019-01-22 15:00:00,21.72,21.74,21.66,21.68,117816.0,19.7062,19.7243,19.6517,19.6699,117816.0
2019-01-22 15:05:00,21.67,21.69,21.61,21.62,114714.0,19.6608,19.679,19.6064,19.6155,114714.0
2019-01-22 15:10:00,21.61,21.65,21.6,21.64,155356.0,19.6064,19.6427,19.5973,19.6336,155356.0
2019-01-22 15:15:00,21.64,21.65,21.6,21.63,201786.0,19.6336,19.6427,19.5973,19.6245,201786.0
2019-01-22 15:20:00,21.63,21.66,21.6,21.64,174915.0,19.6245,19.6517,19.5973,19.6336,174915.0
2019-01-22 15:25:00,21.64,21.64,21.57,21.62,275863.0,19.6336,19.6336,19.5701,19.6155,275863.0
2019-01-22 15:30:00,21.61,21.62,21.51,21.53,221420.0,19.6064,19.6155,19.5157,19.5338,221420.0
2019-01-22 15:35:00,21.53,21.68,21.5,21.68,475425.0,19.5338,19.6699,19.5066,19.6699,475425.0
2019-01-22 15:40:00,21.68,21.75,21.61,21.62,443135.0,19.6699,19.7334,19.6064,19.6155,443135.0
2019-01-22 15:45:00,21.62,21.64,21.58,21.59,413626.0,19.6155,19.6336,19.5792,19.5882,413626.0
2019-01-22 15:50:00,21.6,21.63,21.59,21.6,331644.0,19.5973,19.6245,19.5882,19.5973,331644.0
2019-01-22 15:55:00,21.61,21.68,21.57,21.68,917612.0,19.6064,19.6699,19.5701,19.6699,917612.0
2019-01-23 09:30:00,22.05,22.23,21.97,22.2,731124.0,20.0056,20.1689,19.933,20.1417,731124.0
2019-01-23 09:35:00,22.19,22.41,22.19,22.3,494253.0,20.1326,20.3322,20.1326,20.2324,494253.0
2019-01-23 09:40:00,22.3,22.44,22.25,22.26,467189.0,20.2324,20.3594,20.187,20.1961,467189.0
2019-01-23 09:45:00,22.25,22.28,22.16,22.25,255405.0,20.187,20.2143,20.1054,20.187,255405.0
2019-01-23 09:50:00,22.25,22.29,22.14,22.18,204355.0,20.187,20.2233,20.0872,20.1235,204355.0
2019-01-23 09:55:00,22.18,22.29,22.17,22.28,151223.0,20.1235,20.2233,20.1145,20.2143,151223.0
2019-01-23 10:00:00,22.28,22.48,22.28,22.46,289961.0,20.2143,20.3957,20.2143,20.3776,289961.0
2019-01-23 10:05:00,22.46,22.49,22.38,22.48,391406.0,20.3776,20.4048,20.305,20.3957,391406.0
2019-01-23 10:10:00,22.48,22.57,22.41,22.55,384766.0,20.3957,20.4774,20.3322,20.4592,384766.0
2019-01-23 10:15:00,22.55,22.6,22.46,22.46,184330.0,20.4592,20.5046,20.3776,20.3776,184330.0
2019-01-23 10:20:00,22.45,22.46,22.4,22.42,233833.0,20.3685,20.3776,20.3231,20.3413,233833.0
2019-01-23 10:25:00,22.42,22.46,22.32,22.34,170125.0,20.3413,20.3776,20.2505,20.2687,170125.0
2019-01-23 10:30:00,22.33,22.34,22.22,22.23,271450.0,20.2596,20.2687,20.1598,20.1689,271450.0
2019-01-23 10:35:00,22.22,22.27,22.16,22.19,273273.0,20.1598,20.2052,20.1054,20.1326,273273.0
2019-01-23 10:40:00,22.18,22.2,22.13,22.15,208849.0,20.1235,20.1417,20.0782,20.0963,208849.0
2019-01-23 10:45:00,22.15,22.2,22.1,22.17,104969.0,20.0963,20.1417,20.0509,20.1145,104969.0
2019-01-23 10:50:00,22.16,22.19,22.05,22.08,146883.0,20.1054,20.1326,20.0056,20.0328,146883.0
2019-01-23 10:55:00,22.09,22.15,22.08,22.09,161604.0,20.0419,20.0963,20.0328,20.0419,161604.0
2019-01-23 11:00:00,22.09,22.13,22.07,22.13,145236.0,20.0419,20.0782,20.0237,20.0782,145236.0
2019-01-23 11:05:00,22.13,22.15,22.08,22.08,126287.0,20.0782,20.0963,20.0328,20.0328,126287.0
2019-01-23 11:10:00,22.09,22.18,22.08,22.15,83998.0,20.0419,20.1235,20.0328,20.0963,83998.0
2019-01-23 11:15:00,22.16,22.18,22.05,22.07,181245.0,20.1054,20.1235,20.0056,20.0237,181245.0
2019-01-23 11:20:00,22.07,22.09,21.97,21.98,236691.0,20.0237,20.0419,19.933,19.9421,236691.0
2019-01-23 11:25:00,21.97,22.02,21.9,22.01,159119.0,19.933,19.9784,19.8695,19.9693,159119.0
2019-01-23 11:30:00,22.01,22.06,21.95,22.05,72038.0,19.9693,20.0147,19.9149,20.0056,72038.0
2019-01-23 11:35:00,22.04,22.09,21.99,22.01,72865.0,19.9965,20.0419,19.9511,19.9693,72865.0
2019-01-23 11:40:00,22.01,22.04,21.97,22.0,72825.0,19.9693,19.9965,19.933,19.9602,72825.0
2019-01-23 11:45:00,22.01,22.02,21.92,21.92,45184.0,19.9693,19.9784,19.8876,19.8876,45184.0
2019-01-23 11:50:00,21.93,21.94,21.83,21.84,132410.0,19.8967,19.9058,19.806,19.8151,132410.0
2019-01-23 11:55:00,21.84,21.89,21.82,21.85,81736.0,19.8151,19.8604,19.7969,19.8241,81736.0
2019-01-23 12:00:00,21.85,21.89,21.83,21.87,73464.0,19.8241,19.8604,19.806,19.8423,73464.0
2019-01-23 12:05:00,21.88,21.88,21.78,21.82,118786.0,19.8513,19.8513,19.7606,19.7969,118786.0
2019-01-23 12:10:00,21.82,21.85,21.81,21.84,88425.0,19.7969,19.8241,19.7878,19.8151,88425.0
2019-01-23 12:15:00,21.84,21.84,21.75,21.78,101664.0,19.8151,19.8151,19.7334,19.7606,101664.0
2019-01-23 12:20:00,21.79,21.86,21.77,21.85,94373.0,19.7697,19.8332,19.7515,19.8241,94373.0
2019-01-23 12:25:00,21.84,21.88,21.8,21.88,66104.0,19.8151,19.8513,19.7788,19.8513,66104.0
2019-01-23 12:30:00,21.87,21.88,21.84,21.84,47550.0,19.8423,19.8513,19.8151,19.8151,47550.0
2019-01-23 12:35:00,21.84,21.85,21.79,21.81,59337.0,19.8151,19.8241,19.7697,19.7878,59337.0
2019-01-23 12:40:00,21.82,21.88,21.8,21.88,48795.0,19.7969,19.8513,19.7788,19.8513,48795.0
2019-01-23 12:45:00,21.88,21.94,21.87,21.93,85099.0,19.8513,19.9058,19.8423,19.8967,85099.0
2019-01-23 12:50:00,21.92,21.96,21.89,21.89,46925.0,19.8876,19.9239,19.8604,19.8604,46925.0
2019-01-23 12:55:00,21.89,21.92,21.86,21.89,45547.0,19.8604,19.8876,19.8332,19.8604,45547.0
2019-01-23 13:00:00,21.89,21.89,21.83,21.85,50527.0,19.8604,19.8604,19.806,19.8241,50527.0
2019-01-23 13:05:00,21.85,21.91,21.82,21.91,34543.0,19.8241,19.8786,19.7969,19.8786,34543.0
2019-01-23 13:10:00,21.91,21.92,21.86,21.86,30487.0,19.8786,19.8876,19.8332,19.8332,30487.0
2019-01-23 13:15:00,21.87,21.99,21.87,21.96,78106.0,19.8423,19.9511,19.8423,19.9239,78106.0
2019-01-23 13:20:00,21.96,21.97,21.91,21.93,38024.0,19.9239,19.933,19.8786,19.8967,38024.0
2019-01-23 13:25:00,21.93,21.94,21.86,21.88,50511.0,19.8967,19.9058,19.8332,19.8513,50511.0
2019-01-23 13:30:00,21.88,21.95,21.87,21.89,44951.0,19.8513,19.9149,19.8423,19.8604,44951.0
2019-01-23 13:35:00,21.89,21.91,21.86,21.88,50265.0,19.8604,19.8786,19.8332,19.8513,50265.0
2019-01-23 13:40:00,21.89,21.9,21.86,21.9,57351.0,19.8604,19.8695,19.8332,19.8695,57351.0
2019-01-23 13:45:00,21.9,21.94,21.89,21.91,57511.0,19.8695,19.9058,19.8604,19.8786,57511.0
2019-01-23 13:50:00,21.91,21.95,21.89,21.93,70472.0,19.8786,19.9149,19.8604,19.8967,70472.0
2019-01-23 13:55:00,21.92,21.98,21.91,21.91,108784.0,19.8876,19.9421,19.8786,19.8786,108784.0
2019-01-23 14:00:00,21.92,22.0,21.92,21.97,51804.0,19.8876,19.9602,19.8876,19.933,51804.0
2019-01-23 14:05:00,21.98,21.98,21.9,21.92,32960.0,19.9421,19.9421,19.8695,19.8876,32960.0
2019-01-23 14:10:00,21.93,21.93,21.89,21.89,35876.0,19.8967,19.8967,19.8604,19.8604,35876.0
2019-01-23 14:15:00,21.9,21.92,21.84,21.88,53372.0,19.8695,19.8876,19.8151,19.8513,53372.0
2019-01-23 14:20:00,21.88,21.92,21.86,21.89,55680.0,19.8513,19.8876,19.8332,19.8604,55680.0
2019-01-23 14:25:00,21.9,21.92,21.87,21.89,34783.0,19.8695,19.8876,19.8423,19.8604,34783.0
2019-01-23 14:30:00,21.89,21.91,21.85,21.89,90000.0,19.8604,19.8786,19.8241,19.8604,90000.0
2019-01-23 14:35:00,21.9,21.91,21.86,21.87,22787.0,19.8695,19.8786,19.8332,19.8423,22787.0
2019-01-23 14:40:00,21.88,21.88,21.85,21.86,32931.0,19.8513,19.8513,19.8241,19.8332,32931.0
2019-01-23 14:45:00,21.85,21.88,21.83,21.86,52580.0,19.8241,19.8513,19.806,19.8332,52580.0
2019-01-23 14:50:00,21.86,21.91,21.86,21.87,48987.0,19.8332,19.8786,19.8332,19.8423,48987.0
2019-01-23 14:55:00,21.88,21.93,21.87,21.91,42836.0,19.8513,19.8967,19.8423,19.8786,42836.0
2019-01-23 15:00:00,21.91,21.96,21.89,21.93,71026.0,19.8786,19.9239,19.8604,19.8967,71026.0
2019-01-23 15:05:00,21.94,21.95,21.88,21.9,66185.0,19.9058,19.9149,19.8513,19.8695,66185.0
2019-01-23 15:10:00,21.91,21.93,21.89,21.92,41917.0,19.8786,19.8967,19.8604,19.8876,41917.0
2019-01-23 15:15:00,21.92,21.96,21.92,21.95,43490.0,19.8876,19.9239,19.8876,19.9149,43490.0
2019-01-23 15:20:00,21.95,22.0,21.93,21.96,91984.0,19.9149,19.9602,19.8967,19.9239,91984.0
2019-01-23 15:25:00,21.97,22.0,21.94,21.98,143731.0,19.933,19.9602,19.9058,19.9421,143731.0
2019-01-23 15:30:00,21.98,21.99,21.93,21.96,101692.0,19.9421,19.9511,19.8967,19.9239,101692.0
2019-01-23 15:35:00,21.96,21.96,21.92,21.93,80060.0,19.9239,19.9239,19.8876,19.8967,80060.0
2019-01-23 15:40:00,21.93,21.94,21.91,21.92,79514.0,19.8967,19.9058,19.8786,19.8876,79514.0
2019-01-23 15:45:00,21.92,21.96,21.9,21.94,206869.0,19.8876,19.9239,19.8695,19.9058,206869.0
2019-01-23 15:50:00,21.94,21.94,21.91,21.92,117557.0,19.9058,19.9058,19.8786,19.8876,117557.0
2019-01-23 15:55:00,21.92,21.97,21.91,21.97,416421.0,19.8876,19.933,19.8786,19.933,416421.0
2019-01-24 09:30:00,21.98,22.14,21.8,22.02,418114.0,19.9421,20.0872,19.7788,19.9784,418114.0
2019-01-24 09:35:00,22.02,22.14,22.01,22.05,195671.0,19.9784,20.0872,19.9693,20.0056,195671.0
2019-01-24 09:40:00,22.04,22.09,21.96,21.98,260852.0,19.9965,20.0419,19.9239,19.9421,260852.0
2019-01-24 09:45:00,21.98,22.13,21.98,22.1,205775.0,19.9421,20.0782,19.9421,20.0509,205775.0
2019-01-24 09:50:00,22.1,22.2,22.09,22.1,129052.0,20.0509,20.1417,20.0419,20.0509,129052.0
2019-01-24 09:55:00,22.1,22.14,22.04,22.12,201320.0,20.0509,20.0872,19.9965,20.0691,201320.0
2019-01-24 10:00:00,22.12,22.13,22.02,22.11,130991.0,20.0691,20.0782,19.9784,20.06,130991.0
2019-01-24 10:05:00,22.12,22.16,22.1,22.16,110031.0,20.0691,20.1054,20.0509,20.1054,110031.0
2019-01-24 10:10:00,22.16,22.21,22.08,22.14,186827.0,20.1054,20.1507,20.0328,20.0872,186827.0
2019-01-24 10:15:00,22.15,22.19,22.12,22.18,109254.0,20.0963,20.1326,20.0691,20.1235,109254.0
2019-01-24 10:20:00,22.18,22.23,22.16,22.21,175219.0,20.1235,20.1689,20.1054,20.1507,175219.0
2019-01-24 10:25:00,22.2,22.26,22.18,22.19,174847.0,20.1417,20.1961,20.1235,20.1326,174847.0
2019-01-24 10:30:00,22.2,22.21,22.13,22.15,166997.0,20.1417,20.1507,20.0782,20.0963,166997.0
2019-01-24 10:35:00,22.16,22.16,22.09,22.12,177838.0,20.1054,20.1054,20.0419,20.0691,177838.0
2019-01-24 10:40:00,22.11,22.18,22.09,22.15,142044.0,20.06,20.1235,20.0419,20.0963,142044.0
2019-01-24 10:45:00,22.15,22.17,22.01,22.02,97221.0,20.0963,20.1145,19.9693,19.9784,97221.0
2019-01-24 10:50:00,22.02,22.05,21.93,21.96,157693.0,19.9784,20.0056,19.8967,19.9239,157693.0
2019-01-24 10:55:00,21.96,21.98,21.92,21.98,130734.0,19.9239,19.9421,19.8876,19.9421,130734.0
2019-01-24 11:00:00,21.98,22.0,21.95,21.95,105234.0,19.9421,19.9602,19.9149,19.9149,105234.0
2019-01-24 11:05:00,21.96,21.96,21.81,21.83,380263.0,19.9239,19.9239,19.7878,19.806,380263.0
2019-01-24 11:10:00,21.84,21.84,21.52,21.55,884999.0,19.8151,19.8151,19.5247,19.5519,884999.0
2019-01-24 11:15:00,21.55,21.65,21.51,21.54,934153.0,19.5519,19.6427,19.5157,19.5429,934153.0
2019-01-24 11:20:00,21.53,21.7,21.5,21.65,451123.0,19.5338,19.688,19.5066,19.6427,451123.0
2019-01-24 11:25:00,21.65,21.75,21.65,21.71,154962.0,19.6427,19.7334,19.6427,19.6971,154962.0
2019-01-24 11:30:00,21.7,21.76,21.65,21.76,204261.0,19.688,19.7425,19.6427,19.7425,204261.0
2019-01-24 11:35:00,21.76,21.89,21.75,21.79,459065.0,19.7425,19.8604,19.7334,19.7697,459065.0
2019-01-24 11:40:00,21.8,21.82,21.71,21.74,172514.0,19.7788,19.7969,19.6971,19.7243,172514.0
2019-01-24 11:45:00,21.75,21.83,21.75,21.82,159625.0,19.7334,19.806,19.7334,19.7969,159625.0
2019-01-24 11:50:00,21.81,21.81,21.74,21.8,96811.0,19.7878,19.7878,19.7243,19.7788,96811.0
2019-01-24 11:55:00,21.8,21.82,21.77,21.79,96298.0,19.7788,19.7969,19.7515,19.7697,96298.0
2019-01-24 12:00:00,21.79,21.79,21.68,21.68,94242.0,19.7697,19.7697,19.6699,19.6699,94242.0
2019-01-24 12:05:00,21.68,21.77,21.65,21.75,112775.0,19.6699,19.7515,19.6427,19.7334,112775.0
2019-01-24 12:10:00,21.75,21.77,21.74,21.76,69647.0,19.7334,19.7515,19.7243,19.7425,69647.0
2019-01-24 12:15:00,21.76,21.8,21.75,21.78,63638.0,19.7425,19.7788,19.7334,19.7606,63638.0
2019-01-24 12:20:00,21.78,21.79,21.74,21.76,95922.0,19.7606,19.7697,19.7243,19.7425,95922.0
2019-01-24 12:25:00,21.76,21.79,21.74,21.77,111906.0,19.7425,19.7697,19.7243,19.7515,111906.0
2019-01-24 12:30:00,21.78,21.8,21.74,21.75,118977.0,19.7606,19.7788,19.7243,19.7334,118977.0
2019-01-24 12:35:00,21.75,21.76,21.7,21.75,163982.0,19.7334,19.7425,19.688,19.7334,163982.0
2019-01-24 12:40:00,21.74,21.77,21.74,21.74,42651.0,19.7243,19.7515,19.7243,19.7243,42651.0
2019-01-24 12:45:00,21.75,21.78,21.73,21.75,117051.0,19.7334,19.7606,19.7153,19.7334,117051.0
2019-01-24 12:50:00,21.75,21.75,21.65,21.66,118719.0,19.7334,19.7334,19.6427,19.6517,118719.0
2019-01-24 12:55:00,21.66,21.68,21.62,21.65,174229.0,19.6517,19.6699,19.6155,19.6427,174229.0
2019-01-24 13:00:00,21.65,21.7,21.65,21.7,163026.0,19.6427,19.688,19.6427,19.688,163026.0
2019-01-24 13:05:00,21.7,21.77,21.7,21.75,102184.0,19.688,19.7515,19.688,19.7334,102184.0
2019-01-24 13:10:00,21.75,21.77,21.7,21.71,85161.0,19.7334,19.7515,19.688,19.6971,85161.0
2019-01-24 13:15:00,21.71,21.73,21.69,21.73,60322.0,19.6971,19.7153,19.679,19.7153,60322.0
2019-01-24 13:20:00,21.73,21.74,21.7,21.7,23024.0,19.7153,19.7243,19.688,19.688,23024.0
2019-01-24 13:25:00,21.71,21.71,21.66,21.68,57938.0,19.6971,19.6971,19.6517,19.6699,57938.0
2019-01-24 13:30:00,21.68,21.73,21.67,21.71,51821.0,19.6699,19.7153,19.6608,19.6971,51821.0
2019-01-24 13:35:00,21.71,21.76,21.71,21.75,57778.0,19.6971,19.7425,19.6971,19.7334,57778.0
2019-01-24 13:40:00,21.76,21.77,21.7,21.72,45014.0,19.7425,19.7515,19.688,19.7062,45014.0
2019-01-24 13:45:00,21.71,21.76,21.71,21.76,29675.0,19.6971,19.7425,19.6971,19.7425,29675.0
2019-01-24 13:50:00,21.75,21.81,21.74,21.79,62476.0,19.7334,19.7878,19.7243,19.7697,62476.0
2019-01-24 13:55:00,21.78,21.79,21.74,21.75,42178.0,19.7606,19.7697,19.7243,19.7334,42178.0
2019-01-24 14:00:00,21.75,21.76,21.7,21.73,60575.0,19.7334,19.7425,19.688,19.7153,60575.0
2019-01-24 14:05:00,21.73,21.83,21.73,21.82,75777.0,19.7153,19.806,19.7153,19.7969,75777.0
2019-01-24 14:10:00,21.82,21.84,21.8,21.84,48752.0,19.7969,19.8151,19.7788,19.8151,48752.0
2019-01-24 14:15:00,21.83,21.85,21.81,21.84,43159.0,19.806,19.8241,19.7878,19.8151,43159.0
2019-01-24 14:20:00,21.84,21.86,21.83,21.86,45563.0,19.8151,19.8332,19.806,19.8332,45563.0
2019-01-24 14:25:00,21.86,21.91,21.85,21.89,50267.0,19.8332,19.8786,19.8241,19.8604,50267.0
2019-01-24 14:30:00,21.9,21.91,21.85,21.89,48434.0,19.8695,19.8786,19.8241,19.8604,48434.0
2019-01-24 14:35:00,21.89,21.95,21.89,21.91,67619.0,19.8604,19.9149,19.8604,19.8786,67619.0
2019-01-24 14:40:00,21.91,21.94,21.9,21.94,32022.0,19.8786,19.9058,19.8695,19.9058,32022.0
2019-01-24 14:45:00,21.94,22.0,21.93,21.99,140876.0,19.9058,19.9602,19.8967,19.9511,140876.0
2019-01-24 14:50:00,21.99,22.0,21.94,21.97,105979.0,19.9511,19.9602,19.9058,19.933,105979.0
2019-01-24 14:55:00,21.98,22.02,21.95,22.02,128127.0,19.9421,19.9784,19.9149,19.9784,128127.0
2019-01-24 15:00:00,22.01,22.03,21.99,22.0,84785.0,19.9693,19.9874,19.9511,19.9602,84785.0
2019-01-24 15:05:00,22.0,22.05,21.99,22.0,202873.0,19.9602,20.0056,19.9511,19.9602,202873.0
2019-01-24 15:10:00,22.0,22.03,21.97,22.0,69196.0,19.9602,19.9874,19.933,19.9602,69196.0
2019-01-24 15:15:00,22.01,22.02,21.99,21.99,52893.0,19.9693,19.9784,19.9511,19.9511,52893.0
2019-01-24 15:20:00,22.0,22.0,21.98,22.0,53314.0,19.9602,19.9602,19.9421,19.9602,53314.0
2019-01-24 15:25:00,21.99,22.01,21.97,22.01,103626.0,19.9511,19.9693,19.933,19.9693,103626.0
2019-01-24 15:30:00,22.01,22.03,21.99,22.03,114767.0,19.9693,19.9874,19.9511,19.9874,114767.0
2019-01-24 15:35:00,22.03,22.04,22.01,22.02,152098.0,19.9874,19.9965,19.9693,19.9784,152098.0
2019-01-24 15:40:00,22.02,22.06,22.01,22.04,224425.0,19.9784,20.0147,19.9693,19.9965,224425.0
2019-01-24 15:45:00,22.04,22.05,22.01,22.01,159345.0,19.9965,20.0056,19.9693,19.9693,159345.0
2019-01-24 15:50:00,22.02,22.03,22.0,22.02,154660.0,19.9784,19.9874,19.9602,19.9784,154660.0
2019-01-24 15:55:00,22.02,22.12,22.01,22.1,836548.0,19.9784,20.0691,19.9693,20.0509,836548.0
2019-01-25 09:30:00,22.48,22.86,22.47,22.8,1391313.0,20.3957,20.7405,20.3866,20.686,1391313.0
2019-01-25 09:35:00,22.8,23.2,22.74,23.17,1068381.0,20.686,21.049,20.6316,21.0217,1068381.0
2019-01-25 09:40:00,23.18,23.26,23.02,23.11,714305.0,21.0308,21.1034,20.8856,20.9673,714305.0
2019-01-25 09:45:00,23.1,23.38,23.1,23.32,777296.0,20.9582,21.2123,20.9582,21.1578,777296.0
2019-01-25 09:50:00,23.32,23.37,23.23,23.27,585954.0,21.1578,21.2032,21.0762,21.1125,585954.0
2019-01-25 09:55:00,23.26,23.38,23.19,23.35,412894.0,21.1034,21.2123,21.0399,21.1851,412894.0
2019-01-25 10:00:00,23.35,23.57,23.35,23.55,1015162.0,21.1851,21.3847,21.1851,21.3665,1015162.0
2019-01-25 10:05:00,23.55,23.66,23.5,23.6,926550.0,21.3665,21.4663,21.3211,21.4119,926550.0
2019-01-25 10:10:00,23.61,23.67,23.47,23.62,697401.0,21.4209,21.4754,21.2939,21.43,697401.0
2019-01-25 10:15:00,23.62,23.78,23.56,23.68,930849.0,21.43,21.5752,21.3756,21.4845,930849.0
2019-01-25 10:20:00,23.68,23.77,23.6,23.7,719403.0,21.4845,21.5661,21.4119,21.5026,719403.0
2019-01-25 10:25:00,23.71,23.74,23.59,23.63,507997.0,21.5117,21.5389,21.4028,21.4391,507997.0
2019-01-25 10:30:00,23.62,23.68,23.57,23.62,334042.0,21.43,21.4845,21.3847,21.43,334042.0
2019-01-25 10:35:00,23.61,23.7,23.59,23.62,580812.0,21.4209,21.5026,21.4028,21.43,580812.0
2019-01-25 10:40:00,23.62,23.69,23.6,23.68,221976.0,21.43,21.4935,21.4119,21.4845,221976.0
2019-01-25 10:45:00,23.69,23.71,23.63,23.67,316879.0,21.4935,21.5117,21.4391,21.4754,316879.0
2019-01-25 10:50:00,23.66,23.68,23.6,23.6,203166.0,21.4663,21.4845,21.4119,21.4119,203166.0
2019-01-25 10:55:00,23.6,23.7,23.6,23.7,336829.0,21.4119,21.5026,21.4119,21.5026,336829.0
2019-01-25 11:00:00,23.7,23.71,23.6,23.66,275127.0,21.5026,21.5117,21.4119,21.4663,275127.0
2019-01-25 11:05:00,23.66,23.71,23.63,23.69,212072.0,21.4663,21.5117,21.4391,21.4935,212072.0
2019-01-25 11:10:00,23.69,23.7,23.63,23.65,181545.0,21.4935,21.5026,21.4391,21.4572,181545.0
2019-01-25 11:15:00,23.65,23.67,23.6,23.64,366955.0,21.4572,21.4754,21.4119,21.4482,366955.0
2019-01-25 11:20:00,23.64,23.65,23.56,23.57,270748.0,21.4482,21.4572,21.3756,21.3847,270748.0
2019-01-25 11:25:00,23.58,23.69,23.57,23.68,207711.0,21.3937,21.4935,21.3847,21.4845,207711.0
2019-01-25 11:30:00,23.68,23.7,23.66,23.67,140794.0,21.4845,21.5026,21.4663,21.4754,140794.0
2019-01-25 11:35:00,23.67,23.68,23.63,23.66,157986.0,21.4754,21.4845,21.4391,21.4663,157986.0
2019-01-25 11:40:00,23.66,23.68,23.66,23.68,151170.0,21.4663,21.4845,21.4663,21.4845,151170.0
2019-01-25 11:45:00,23.67,23.68,23.63,23.68,75941.0,21.4754,21.4845,21.4391,21.4845,75941.0
2019-01-25 11:50:00,23.67,23.7,23.66,23.69,105223.0,21.4754,21.5026,21.4663,21.4935,105223.0
2019-01-25 11:55:00,23.69,23.71,23.66,23.7,189889.0,21.4935,21.5117,21.4663,21.5026,189889.0
2019-01-25 12:00:00,23.7,23.7,23.66,23.67,100095.0,21.5026,21.5026,21.4663,21.4754,100095.0
2019-01-25 12:05:00,23.68,23.71,23.65,23.65,130921.0,21.4845,21.5117,21.4572,21.4572,130921.0
2019-01-25 12:10:00,23.65,23.7,23.62,23.69,158577.0,21.4572,21.5026,21.43,21.4935,158577.0
2019-01-25 12:15:00,23.69,23.75,23.68,23.75,253895.0,21.4935,21.548,21.4845,21.548,253895.0
2019-01-25 12:20:00,23.75,23.85,23.75,23.85,449720.0,21.548,21.6387,21.548,21.6387,449720.0
2019-01-25 12:25:00,23.84,23.93,23.84,23.87,350329.0,21.6296,21.7113,21.6296,21.6568,350329.0
2019-01-25 12:30:00,23.86,23.89,23.78,23.83,223160.0,21.6478,21.675,21.5752,21.6205,223160.0
2019-01-25 12:35:00,23.83,23.83,23.72,23.8,197344.0,21.6205,21.6205,21.5207,21.5933,197344.0
2019-01-25 12:40:00,23.8,23.82,23.7,23.71,108334.0,21.5933,21.6115,21.5026,21.5117,108334.0
2019-01-25 12:45:00,23.7,23.7,23.61,23.63,200866.0,21.5026,21.5026,21.4209,21.4391,200866.0
2019-01-25 12:50:00,23.63,23.64,23.57,23.63,182192.0,21.4391,21.4482,21.3847,21.4391,182192.0
2019-01-25 12:55:00,23.62,23.71,23.62,23.71,98002.0,21.43,21.5117,21.43,21.5117,98002.0
2019-01-25 13:00:00,23.71,23.74,23.66,23.67,96270.0,21.5117,21.5389,21.4663,21.4754,96270.0
2019-01-25 13:05:00,23.67,23.76,23.66,23.74,79138.0,21.4754,21.557,21.4663,21.5389,79138.0
2019-01-25 13:10:00,23.74,23.75,23.68,23.7,51958.0,21.5389,21.548,21.4845,21.5026,51958.0
2019-01-25 13:15:00,23.7,23.71,23.61,23.62,174622.0,21.5026,21.5117,21.4209,21.43,174622.0
2019-01-25 13:20:00,23.62,23.63,23.57,23.62,204019.0,21.43,21.4391,21.3847,21.43,204019.0
2019-01-25 13:25:00,23.62,23.63,23.56,23.61,82918.0,21.43,21.4391,21.3756,21.4209,82918.0
2019-01-25 13:30:00,23.6,23.61,23.56,23.6,87981.0,21.4119,21.4209,21.3756,21.4119,87981.0
2019-01-25 13:35:00,23.6,23.62,23.54,23.56,111467.0,21.4119,21.43,21.3574,21.3756,111467.0
2019-01-25 13:40:00,23.57,23.62,23.56,23.59,94362.0,21.3847,21.43,21.3756,21.4028,94362.0
2019-01-25 13:45:00,23.6,23.65,23.59,23.62,63276.0,21.4119,21.4572,21.4028,21.43,63276.0
2019-01-25 13:50:00,23.62,23.64,23.61,23.62,144006.0,21.43,21.4482,21.4209,21.43,144006.0
2019-01-25 13:55:00,23.61,23.62,23.56,23.59,85536.0,21.4209,21.43,21.3756,21.4028,85536.0
2019-01-25 14:00:00,23.6,23.65,23.58,23.59,120486.0,21.4119,21.4572,21.3937,21.4028,120486.0
2019-01-25 14:05:00,23.59,23.6,23.55,23.56,149960.0,21.4028,21.4119,21.3665,21.3756,149960.0
2019-01-25 14:10:00,23.56,23.57,23.53,23.56,119316.0,21.3756,21.3847,21.3484,21.3756,119316.0
2019-01-25 14:15:00,23.56,23.59,23.54,23.59,127013.0,21.3756,21.4028,21.3574,21.4028,127013.0
2019-01-25 14:20:00,23.59,23.61,23.54,23.57,150182.0,21.4028,21.4209,21.3574,21.3847,150182.0
2019-01-25 14:25:00,23.57,23.57,23.48,23.5,161174.0,21.3847,21.3847,21.303,21.3211,161174.0
2019-01-25 14:30:00,23.5,23.54,23.5,23.53,68190.0,21.3211,21.3574,21.3211,21.3484,68190.0
2019-01-25 14:35:00,23.53,23.58,23.52,23.55,94870.0,21.3484,21.3937,21.3393,21.3665,94870.0
2019-01-25 14:40:00,23.56,23.62,23.54,23.6,99258.0,21.3756,21.43,21.3574,21.4119,99258.0
2019-01-25 14:45:00,23.61,23.64,23.59,23.6,93537.0,21.4209,21.4482,21.4028,21.4119,93537.0
2019-01-25 14:50:00,23.59,23.6,23.57,23.59,54821.0,21.4028,21.4119,21.3847,21.4028,54821.0
2019-01-25 14:55:00,23.59,23.62,23.53,23.54,143807.0,21.4028,21.43,21.3484,21.3574,143807.0
2019-01-25 15:00:00,23.54,23.58,23.53,23.58,147411.0,21.3574,21.3937,21.3484,21.3937,147411.0
2019-01-25 15:05:00,23.58,23.59,23.54,23.54,128443.0,21.3937,21.4028,21.3574,21.3574,128443.0
2019-01-25 15:10:00,23.55,23.59,23.54,23.59,67494.0,21.3665,21.4028,21.3574,21.4028,67494.0
2019-01-25 15:15:00,23.59,23.61,23.56,23.6,192532.0,21.4028,21.4209,21.3756,21.4119,192532.0
2019-01-25 15:20:00,23.59,23.6,23.52,23.54,128065.0,21.4028,21.4119,21.3393,21.3574,128065.0
2019-01-25 15:25:00,23.55,23.56,23.53,23.54,242468.0,21.3665,21.3756,21.3484,21.3574,242468.0
2019-01-25 15:30:00,23.55,23.55,23.48,23.53,196237.0,21.3665,21.3665,21.303,21.3484,196237.0
2019-01-25 15:35:00,23.53,23.55,23.5,23.55,176077.0,21.3484,21.3665,21.3211,21.3665,176077.0
2019-01-25 15:40:00,23.54,23.58,23.53,23.55,254405.0,21.3574,21.3937,21.3484,21.3665,254405.0
2019-01-25 15:45:00,23.56,23.57,23.55,23.55,215590.0,21.3756,21.3847,21.3665,21.3665,215590.0
2019-01-25 15:50:00,23.55,23.56,23.54,23.55,308572.0,21.3665,21.3756,21.3574,21.3665,308572.0
2019-01-25 15:55:00,23.56,23.64,23.55,23.62,1248092.0,21.3756,21.4482,21.3665,21.43,1248092.0
2019-01-28 09:30:00,23.43,23.49,23.23,23.29,965932.0,21.2576,21.3121,21.0762,21.1306,965932.0
2019-01-28 09:35:00,23.29,23.3,23.11,23.17,306317.0,21.1306,21.1397,20.9673,21.0217,306317.0
2019-01-28 09:40:00,23.17,23.29,23.1,23.28,213751.0,21.0217,21.1306,20.9582,21.1215,213751.0
2019-01-28 09:45:00,23.28,23.3,23.1,23.12,197853.0,21.1215,21.1397,20.9582,20.9764,197853.0
2019-01-28 09:50:00,23.12,23.29,23.06,23.23,286090.0,20.9764,21.1306,20.9219,21.0762,286090.0
2019-01-28 09:55:00,23.23,23.29,23.17,23.24,137059.0,21.0762,21.1306,21.0217,21.0852,137059.0
2019-01-28 10:00:00,23.24,23.25,23.12,23.16,196604.0,21.0852,21.0943,20.9764,21.0127,196604.0
2019-01-28 10:05:00,23.17,23.28,23.17,23.2,201715.0,21.0217,21.1215,21.0217,21.049,201715.0
2019-01-28 10:10:00,23.21,23.38,23.21,23.34,222351.0,21.058,21.2123,21.058,21.176,222351.0
2019-01-28 10:15:00,23.34,23.49,23.34,23.48,188415.0,21.176,21.3121,21.176,21.303,188415.0
2019-01-28 10:20:00,23.49,23.62,23.48,23.56,228924.0,21.3121,21.43,21.303,21.3756,228924.0
2019-01-28 10:25:00,23.57,23.62,23.53,23.62,147088.0,21.3847,21.43,21.3484,21.43,147088.0
2019-01-28 10:30:00,23.63,23.69,23.6,23.67,266263.0,21.4391,21.4935,21.4119,21.4754,266263.0
2019-01-28 10:35:00,23.67,23.71,23.61,23.67,225686.0,21.4754,21.5117,21.4209,21.4754,225686.0
2019-01-28 10:40:00,23.67,23.83,23.64,23.82,247556.0,21.4754,21.6205,21.4482,21.6115,247556.0
2019-01-28 10:45:00,23.83,23.87,23.8,23.83,258125.0,21.6205,21.6568,21.5933,21.6205,258125.0
2019-01-28 10:50:00,23.83,23.89,23.78,23.85,211052.0,21.6205,21.675,21.5752,21.6387,211052.0
2019-01-28 10:55:00,23.86,23.96,23.85,23.9,310251.0,21.6478,21.7385,21.6387,21.6841,310251.0
2019-01-28 11:00:00,23.9,23.92,23.85,23.86,170929.0,21.6841,21.7022,21.6387,21.6478,170929.0
2019-01-28 11:05:00,23.86,23.99,23.86,23.98,194864.0,21.6478,21.7657,21.6478,21.7566,194864.0
2019-01-28 11:10:00,23.99,24.14,23.98,24.12,556162.0,21.7657,21.9018,21.7566,21.8837,556162.0
2019-01-28 11:15:00,24.11,24.13,24.01,24.02,197969.0,21.8746,21.8927,21.7839,21.7929,197969.0
2019-01-28 11:20:00,24.01,24.09,24.0,24.04,237658.0,21.7839,21.8564,21.7748,21.8111,237658.0
2019-01-28 11:25:00,24.04,24.06,23.98,23.98,135907.0,21.8111,21.8292,21.7566,21.7566,135907.0
2019-01-28 11:30:00,23.99,24.03,23.96,23.96,125041.0,21.7657,21.802,21.7385,21.7385,125041.0
2019-01-28 11:35:00,23.96,23.97,23.88,23.89,212155.0,21.7385,21.7476,21.6659,21.675,212155.0
2019-01-28 11:40:00,23.89,23.89,23.81,23.84,163511.0,21.675,21.675,21.6024,21.6296,163511.0
2019-01-28 11:45:00,23.85,23.91,23.82,23.91,140416.0,21.6387,21.6931,21.6115,21.6931,140416.0
2019-01-28 11:50:00,23.9,23.93,23.87,23.9,165318.0,21.6841,21.7113,21.6568,21.6841,165318.0
2019-01-28 11:55:00,23.9,23.95,23.88,23.89,101884.0,21.6841,21.7294,21.6659,21.675,101884.0
2019-01-28 12:00:00,23.89,23.94,23.88,23.92,92811.0,21.675,21.7203,21.6659,21.7022,92811.0
2019-01-28 12:05:00,23.92,23.97,23.9,23.97,104585.0,21.7022,21.7476,21.6841,21.7476,104585.0
2019-01-28 12:10:00,23.97,24.05,23.96,24.01,160918.0,21.7476,21.8201,21.7385,21.7839,160918.0
2019-01-28 12:15:00,24.01,24.1,24.01,24.03,76905.0,21.7839,21.8655,21.7839,21.802,76905.0
2019-01-28 12:20:00,24.04,24.06,24.0,24.01,89626.0,21.8111,21.8292,21.7748,21.7839,89626.0
2019-01-28 12:25:00,24.01,24.03,23.98,24.01,70261.0,21.7839,21.802,21.7566,21.7839,70261.0
2019-01-28 12:30:00,24.01,24.01,23.96,23.98,54387.0,21.7839,21.7839,21.7385,21.7566,54387.0
2019-01-28 12:35:00,23.97,23.99,23.93,23.99,75508.0,21.7476,21.7657,21.7113,21.7657,75508.0
2019-01-28 12:40:00,23.98,24.01,23.97,24.01,40264.0,21.7566,21.7839,21.7476,21.7839,40264.0
2019-01-28 12:45:00,24.0,24.01,23.97,23.98,38496.0,21.7748,21.7839,21.7476,21.7566,38496.0
2019-01-28 12:50:00,23.98,24.0,23.93,23.96,61111.0,21.7566,21.7748,21.7113,21.7385,61111.0
2019-01-28 12:55:00,23.95,23.95,23.88,23.9,93118.0,21.7294,21.7294,21.6659,21.6841,93118.0
2019-01-28 13:00:00,23.9,23.91,23.88,23.9,50931.0,21.6841,21.6931,21.6659,21.6841,50931.0
2019-01-28 13:05:00,23.89,23.96,23.89,23.96,44860.0,21.675,21.7385,21.675,21.7385,44860.0
2019-01-28 13:10:00,23.95,23.97,23.91,23.95,91529.0,21.7294,21.7476,21.6931,21.7294,91529.0
2019-01-28 13:15:00,23.95,23.97,23.92,23.95,57968.0,21.7294,21.7476,21.7022,21.7294,57968.0
2019-01-28 13:20:00,23.95,23.97,23.91,23.96,95980.0,21.7294,21.7476,21.6931,21.7385,95980.0
2019-01-28 13:25:00,23.95,23.95,23.91,23.95,46974.0,21.7294,21.7294,21.6931,21.7294,46974.0
2019-01-28 13:30:00,23.94,24.02,23.94,24.02,107323.0,21.7203,21.7929,21.7203,21.7929,107323.0
2019-01-28 13:35:00,24.02,24.03,23.95,23.96,76973.0,21.7929,21.802,21.7294,21.7385,76973.0
2019-01-28 13:40:00,23.96,23.96,23.91,23.93,61803.0,21.7385,21.7385,21.6931,21.7113,61803.0
2019-01-28 13:45:00,23.93,23.99,23.93,23.95,97493.0,21.7113,21.7657,21.7113,21.7294,97493.0
2019-01-28 13:50:00,23.96,23.99,23.95,23.97,39827.0,21.7385,21.7657,21.7294,21.7476,39827.0
2019-01-28 13:55:00,23.98,23.99,23.92,23.93,62572.0,21.7566,21.7657,21.7022,21.7113,62572.0
2019-01-28 14:00:00,23.94,23.96,23.9,23.91,72288.0,21.7203,21.7385,21.6841,21.6931,72288.0
2019-01-28 14:05:00,23.9,23.91,23.88,23.91,61444.0,21.6841,21.6931,21.6659,21.6931,61444.0
2019-01-28 14:10:00,23.9,23.92,23.86,23.89,77747.0,21.6841,21.7022,21.6478,21.675,77747.0
2019-01-28 14:15:00,23.89,23.9,23.84,23.89,91708.0,21.675,21.6841,21.6296,21.675,91708.0
2019-01-28 14:20:00,23.89,23.92,23.87,23.88,75283.0,21.675,21.7022,21.6568,21.6659,75283.0
2019-01-28 14:25:00,23.87,23.9,23.86,23.9,54322.0,21.6568,21.6841,21.6478,21.6841,54322.0
2019-01-28 14:30:00,23.9,23.95,23.9,23.93,62897.0,21.6841,21.7294,21.6841,21.7113,62897.0
2019-01-28 14:35:00,23.94,23.97,23.91,23.97,64754.0,21.7203,21.7476,21.6931,21.7476,64754.0
2019-01-28 14:40:00,23.96,23.99,23.93,23.96,79826.0,21.7385,21.7657,21.7113,21.7385,79826.0
2019-01-28 14:45:00,23.97,24.0,23.96,24.0,65920.0,21.7476,21.7748,21.7385,21.7748,65920.0
2019-01-28 14:50:00,23.99,24.05,23.97,23.98,146683.0,21.7657,21.8201,21.7476,21.7566,146683.0
2019-01-28 14:55:00,23.99,24.0,23.95,23.96,52833.0,21.7657,21.7748,21.7294,21.7385,52833.0
2019-01-28 15:00:00,23.96,23.98,23.94,23.94,53432.0,21.7385,21.7566,21.7203,21.7203,53432.0
2019-01-28 15:05:00,23.94,23.95,23.9,23.92,53604.0,21.7203,21.7294,21.6841,21.7022,53604.0
2019-01-28 15:10:00,23.92,23.93,23.9,23.92,89427.0,21.7022,21.7113,21.6841,21.7022,89427.0
2019-01-28 15:15:00,23.93,23.93,23.91,23.92,107511.0,21.7113,21.7113,21.6931,21.7022,107511.0
2019-01-28 15:20:00,23.92,23.94,23.9,23.93,82266.0,21.7022,21.7203,21.6841,21.7113,82266.0
2019-01-28 15:25:00,23.93,23.93,23.88,23.9,63120.0,21.7113,21.7113,21.6659,21.6841,63120.0
2019-01-28 15:30:00,23.91,23.91,23.84,23.86,126138.0,21.6931,21.6931,21.6296,21.6478,126138.0
2019-01-28 15:35:00,23.85,23.86,23.8,23.8,116391.0,21.6387,21.6478,21.5933,21.5933,116391.0
2019-01-28 15:40:00,23.8,23.81,23.78,23.78,218997.0,21.5933,21.6024,21.5752,21.5752,218997.0
2019-01-28 15:45:00,23.79,23.8,23.74,23.74,150495.0,21.5843,21.5933,21.5389,21.5389,150495.0
2019-01-28 15:50:00,23.74,23.76,23.71,23.73,291922.0,21.5389,21.557,21.5117,21.5298,291922.0
2019-01-28 15:55:00,23.72,23.75,23.69,23.75,687920.0,21.5207,21.548,21.4935,21.548,687920.0
2019-01-29 09:30:00,23.74,23.75,23.52,23.55,694752.0,21.5389,21.548,21.3393,21.3665,694752.0
2019-01-29 09:35:00,23.55,23.56,23.31,23.44,497944.0,21.3665,21.3756,21.1488,21.2667,497944.0
2019-01-29 09:40:00,23.43,23.48,23.35,23.41,362141.0,21.2576,21.303,21.1851,21.2395,362141.0
2019-01-29 09:45:00,23.4,23.47,23.37,23.46,402613.0,21.2304,21.2939,21.2032,21.2849,402613.0
2019-01-29 09:50:00,23.46,23.52,23.4,23.45,194874.0,21.2849,21.3393,21.2304,21.2758,194874.0
2019-01-29 09:55:00,23.46,23.49,23.4,23.43,185345.0,21.2849,21.3121,21.2304,21.2576,185345.0
2019-01-29 10:00:00,23.44,23.74,23.44,23.73,300263.0,21.2667,21.5389,21.2667,21.5298,300263.0
2019-01-29 10:05:00,23.74,23.81,23.63,23.64,313108.0,21.5389,21.6024,21.4391,21.4482,313108.0
2019-01-29 10:10:00,23.64,23.75,23.61,23.73,146387.0,21.4482,21.548,21.4209,21.5298,146387.0
2019-01-29 10:15:00,23.73,23.78,23.67,23.78,192747.0,21.5298,21.5752,21.4754,21.5752,192747.0
2019-01-29 10:20:00,23.78,23.87,23.77,23.79,315364.0,21.5752,21.6568,21.5661,21.5843,315364.0
2019-01-29 10:25:00,23.79,23.85,23.74,23.83,196004.0,21.5843,21.6387,21.5389,21.6205,196004.0
2019-01-29 10:30:00,23.84,23.85,23.71,23.74,147440.0,21.6296,21.6387,21.5117,21.5389,147440.0
2019-01-29 10:35:00,23.75,23.79,23.74,23.76,91083.0,21.548,21.5843,21.5389,21.557,91083.0
2019-01-29 10:40:00,23.76,23.8,23.72,23.76,93319.0,21.557,21.5933,21.5207,21.557,93319.0
2019-01-29 10:45:00,23.77,23.8,23.71,23.73,119094.0,21.5661,21.5933,21.5117,21.5298,119094.0
2019-01-29 10:50:00,23.74,23.74,23.63,23.65,206837.0,21.5389,21.5389,21.4391,21.4572,206837.0
2019-01-29 10:55:00,23.65,23.67,23.54,23.58,137660.0,21.4572,21.4754,21.3574,21.3937,137660.0
2019-01-29 11:00:00,23.58,23.59,23.54,23.59,162067.0,21.3937,21.4028,21.3574,21.4028,162067.0
2019-01-29 11:05:00,23.58,23.67,23.57,23.67,94556.0,21.3937,21.4754,21.3847,21.4754,94556.0
2019-01-29 11:10:00,23.67,23.72,23.67,23.71,135933.0,21.4754,21.5207,21.4754,21.5117,135933.0
2019-01-29 11:15:00,23.72,23.76,23.71,23.76,82689.0,21.5207,21.557,21.5117,21.557,82689.0
2019-01-29 11:20:00,23.76,23.76,23.61,23.62,87165.0,21.557,21.557,21.4209,21.43,87165.0
2019-01-29 11:25:00,23.62,23.67,23.6,23.63,64024.0,21.43,21.4754,21.4119,21.4391,64024.0
2019-01-29 11:30:00,23.63,23.7,23.63,23.69,49182.0,21.4391,21.5026,21.4391,21.4935,49182.0
2019-01-29 11:35:00,23.69,23.72,23.66,23.7,84162.0,21.4935,21.5207,21.4663,21.5026,84162.0
2019-01-29 11:40:00,23.7,23.71,23.65,23.7,88448.0,21.5026,21.5117,21.4572,21.5026,88448.0
2019-01-29 11:45:00,23.71,23.75,23.65,23.65,78436.0,21.5117,21.548,21.4572,21.4572,78436.0
2019-01-29 11:50:00,23.66,23.73,23.63,23.7,96359.0,21.4663,21.5298,21.4391,21.5026,96359.0
2019-01-29 11:55:00,23.69,23.73,23.67,23.7,65745.0,21.4935,21.5298,21.4754,21.5026,65745.0
2019-01-29 12:00:00,23.7,23.74,23.65,23.68,55161.0,21.5026,21.5389,21.4572,21.4845,55161.0
2019-01-29 12:05:00,23.69,23.71,23.65,23.68,93067.0,21.4935,21.5117,21.4572,21.4845,93067.0
2019-01-29 12:10:00,23.68,23.71,23.66,23.71,65400.0,21.4845,21.5117,21.4663,21.5117,65400.0
2019-01-29 12:15:00,23.7,23.71,23.63,23.63,133763.0,21.5026,21.5117,21.4391,21.4391,133763.0
2019-01-29 12:20:00,23.63,23.68,23.61,23.66,214523.0,21.4391,21.4845,21.4209,21.4663,214523.0
2019-01-29 12:25:00,23.66,23.71,23.66,23.66,70485.0,21.4663,21.5117,21.4663,21.4663,70485.0
2019-01-29 12:30:00,23.67,23.69,23.63,23.65,89075.0,21.4754,21.4935,21.4391,21.4572,89075.0
2019-01-29 12:35:00,23.64,23.65,23.61,23.63,51162.0,21.4482,21.4572,21.4209,21.4391,51162.0
2019-01-29 12:40:00,23.63,23.63,23.54,23.55,90527.0,21.4391,21.4391,21.3574,21.3665,90527.0
2019-01-29 12:45:00,23.56,23.6,23.54,23.56,41836.0,21.3756,21.4119,21.3574,21.3756,41836.0
2019-01-29 12:50:00,23.57,23.6,23.56,23.57,94075.0,21.3847,21.4119,21.3756,21.3847,94075.0
2019-01-29 12:55:00,23.57,23.61,23.56,23.56,36029.0,21.3847,21.4209,21.3756,21.3756,36029.0
2019-01-29 13:00:00,23.57,23.57,23.53,23.56,24132.0,21.3847,21.3847,21.3484,21.3756,24132.0
2019-01-29 13:05:00,23.55,23.61,23.55,23.6,71057.0,21.3665,21.4209,21.3665,21.4119,71057.0
2019-01-29 13:10:00,23.6,23.62,23.54,23.55,65120.0,21.4119,21.43,21.3574,21.3665,65120.0
2019-01-29 13:15:00,23.55,23.6,23.54,23.6,30635.0,21.3665,21.4119,21.3574,21.4119,30635.0
2019-01-29 13:20:00,23.6,23.63,23.6,23.61,55246.0,21.4119,21.4391,21.4119,21.4209,55246.0
2019-01-29 13:25:00,23.6,23.61,23.54,23.57,74691.0,21.4119,21.4209,21.3574,21.3847,74691.0
2019-01-29 13:30:00,23.57,23.58,23.51,23.52,63872.0,21.3847,21.3937,21.3302,21.3393,63872.0
2019-01-29 13:35:00,23.52,23.55,23.51,23.55,43753.0,21.3393,21.3665,21.3302,21.3665,43753.0
2019-01-29 13:40:00,23.55,23.58,23.52,23.57,110032.0,21.3665,21.3937,21.3393,21.3847,110032.0
2019-01-29 13:45:00,23.57,23.64,23.56,23.62,69884.0,21.3847,21.4482,21.3756,21.43,69884.0
2019-01-29 13:50:00,23.62,23.65,23.6,23.64,108902.0,21.43,21.4572,21.4119,21.4482,108902.0
2019-01-29 13:55:00,23.63,23.65,23.62,23.62,30439.0,21.4391,21.4572,21.43,21.43,30439.0
2019-01-29 14:00:00,23.62,23.63,23.6,23.62,61887.0,21.43,21.4391,21.4119,21.43,61887.0
2019-01-29 14:05:00,23.62,23.63,23.62,23.63,12552.0,21.43,21.4391,21.43,21.4391,12552.0
2019-01-29 14:10:00,23.63,23.63,23.59,23.61,43250.0,21.4391,21.4391,21.4028,21.4209,43250.0
2019-01-29 14:15:00,23.61,23.61,23.52,23.53,72349.0,21.4209,21.4209,21.3393,21.3484,72349.0
2019-01-29 14:20:00,23.52,23.54,23.51,23.53,39491.0,21.3393,21.3574,21.3302,21.3484,39491.0
2019-01-29 14:25:00,23.52,23.55,23.51,23.53,23071.0,21.3393,21.3665,21.3302,21.3484,23071.0
2019-01-29 14:30:00,23.54,23.58,23.53,23.58,38173.0,21.3574,21.3937,21.3484,21.3937,38173.0
2019-01-29 14:35:00,23.58,23.58,23.51,23.54,54916.0,21.3937,21.3937,21.3302,21.3574,54916.0
2019-01-29 14:40:00,23.54,23.54,23.51,23.53,37338.0,21.3574,21.3574,21.3302,21.3484,37338.0
2019-01-29 14:45:00,23.53,23.54,23.5,23.52,52202.0,21.3484,21.3574,21.3211,21.3393,52202.0
2019-01-29 14:50:00,23.52,23.58,23.51,23.58,39030.0,21.3393,21.3937,21.3302,21.3937,39030.0
2019-01-29 14:55:00,23.58,23.58,23.52,23.53,48974.0,21.3937,21.3937,21.3393,21.3484,48974.0
2019-01-29 15:00:00,23.54,23.57,23.52,23.57,43545.0,21.3574,21.3847,21.3393,21.3847,43545.0
2019-01-29 15:05:00,23.57,23.58,23.53,23.54,189719.0,21.3847,21.3937,21.3484,21.3574,189719.0
2019-01-29 15:10:00,23.54,23.55,23.52,23.54,53983.0,21.3574,21.3665,21.3393,21.3574,53983.0
2019-01-29 15:15:00,23.54,23.55,23.54,23.55,40288.0,21.3574,21.3665,21.3574,21.3665,40288.0
2019-01-29 15:20:00,23.55,23.61,23.54,23.61,133390.0,21.3665,21.4209,21.3574,21.4209,133390.0
2019-01-29 15:25:00,23.61,23.63,23.59,23.62,57605.0,21.4209,21.4391,21.4028,21.43,57605.0
2019-01-29 15:30:00,23.62,23.65,23.6,23.61,94867.0,21.43,21.4572,21.4119,21.4209,94867.0
2019-01-29 15:35:00,23.61,23.62,23.57,23.59,82008.0,21.4209,21.43,21.3847,21.4028,82008.0
2019-01-29 15:40:00,23.59,23.63,23.59,23.63,82701.0,21.4028,21.4391,21.4028,21.4391,82701.0
2019-01-29 15:45:00,23.63,23.64,23.57,23.59,154536.0,21.4391,21.4482,21.3847,21.4028,154536.0
2019-01-29 15:50:00,23.59,23.59,23.51,23.54,194383.0,21.4028,21.4028,21.3302,21.3574,194383.0
2019-01-29 15:55:00,23.54,23.55,23.5,23.52,514221.0,21.3574,21.3665,21.3211,21.3393,514221.0
2019-01-30 09:30:00,24.04,24.25,23.9,24.14,1065493.0,21.8111,22.0016,21.6841,21.9018,1065493.0
2019-01-30 09:35:00,24.12,24.15,23.88,24.05,530759.0,21.8837,21.9109,21.6659,21.8201,530759.0
2019-01-30 09:40:00,24.04,24.08,23.76,23.8,348156.0,21.8111,21.8474,21.557,21.5933,348156.0
2019-01-30 09:45:00,23.81,23.92,23.77,23.91,422345.0,21.6024,21.7022,21.5661,21.6931,422345.0
2019-01-30 09:50:00,23.91,24.03,23.89,23.98,380719.0,21.6931,21.802,21.675,21.7566,380719.0
2019-01-30 09:55:00,23.97,24.0,23.94,23.96,220258.0,21.7476,21.7748,21.7203,21.7385,220258.0
2019-01-30 10:00:00,23.96,23.99,23.9,23.92,185463.0,21.7385,21.7657,21.6841,21.7022,185463.0
2019-01-30 10:05:00,23.92,23.94,23.85,23.91,384020.0,21.7022,21.7203,21.6387,21.6931,384020.0
2019-01-30 10:10:00,23.91,23.97,23.89,23.94,226521.0,21.6931,21.7476,21.675,21.7203,226521.0
2019-01-30 10:15:00,23.93,23.94,23.85,23.87,177486.0,21.7113,21.7203,21.6387,21.6568,177486.0
2019-01-30 10:20:00,23.86,23.94,23.85,23.94,77134.0,21.6478,21.7203,21.6387,21.7203,77134.0
2019-01-30 10:25:00,23.94,23.97,23.84,23.86,203170.0,21.7203,21.7476,21.6296,21.6478,203170.0
2019-01-30 10:30:00,23.86,23.99,23.85,23.98,246099.0,21.6478,21.7657,21.6387,21.7566,246099.0
2019-01-30 10:35:00,23.98,24.08,23.98,24.03,287915.0,21.7566,21.8474,21.7566,21.802,287915.0
2019-01-30 10:40:00,24.04,24.07,23.98,24.03,114347.0,21.8111,21.8383,21.7566,21.802,114347.0
2019-01-30 10:45:00,24.02,24.12,24.02,24.11,179493.0,21.7929,21.8837,21.7929,21.8746,179493.0
2019-01-30 10:50:00,24.11,24.18,24.1,24.16,324638.0,21.8746,21.9381,21.8655,21.92,324638.0
2019-01-30 10:55:00,24.15,24.24,24.12,24.24,400050.0,21.9109,21.9925,21.8837,21.9925,400050.0
2019-01-30 11:00:00,24.24,24.41,24.21,24.4,700218.0,21.9925,22.1468,21.9653,22.1377,700218.0
2019-01-30 11:05:00,24.4,24.41,24.27,24.32,345607.0,22.1377,22.1468,22.0198,22.0651,345607.0
2019-01-30 11:10:00,24.31,24.38,24.31,24.33,390261.0,22.056,22.1196,22.056,22.0742,390261.0
2019-01-30 11:15:00,24.33,24.41,24.25,24.25,225947.0,22.0742,22.1468,22.0016,22.0016,225947.0
2019-01-30 11:20:00,24.26,24.31,24.16,24.2,218092.0,22.0107,22.056,21.92,21.9562,218092.0
2019-01-30 11:25:00,24.2,24.2,24.14,24.16,177394.0,21.9562,21.9562,21.9018,21.92,177394.0
2019-01-30 11:30:00,24.16,24.18,24.14,24.16,175618.0,21.92,21.9381,21.9018,21.92,175618.0
2019-01-30 11:35:00,24.17,24.2,24.14,24.18,178881.0,21.929,21.9562,21.9018,21.9381,178881.0
2019-01-30 11:40:00,24.18,24.27,24.17,24.25,161721.0,21.9381,22.0198,21.929,22.0016,161721.0
2019-01-30 11:45:00,24.25,24.28,24.22,24.23,108927.0,22.0016,22.0288,21.9744,21.9835,108927.0
2019-01-30 11:50:00,24.23,24.23,24.17,24.18,90547.0,21.9835,21.9835,21.929,21.9381,90547.0
2019-01-30 11:55:00,24.18,24.22,24.17,24.21,126733.0,21.9381,21.9744,21.929,21.9653,126733.0
2019-01-30 12:00:00,24.22,24.25,24.18,24.21,90800.0,21.9744,22.0016,21.9381,21.9653,90800.0
2019-01-30 12:05:00,24.21,24.24,24.17,24.2,231364.0,21.9653,21.9925,21.929,21.9562,231364.0
2019-01-30 12:10:00,24.2,24.21,24.15,24.16,68302.0,21.9562,21.9653,21.9109,21.92,68302.0
2019-01-30 12:15:00,24.15,24.22,24.15,24.21,132305.0,21.9109,21.9744,21.9109,21.9653,132305.0
2019-01-30 12:20:00,24.22,24.28,24.21,24.23,159938.0,21.9744,22.0288,21.9653,21.9835,159938.0
2019-01-30 12:25:00,24.23,24.28,24.23,24.25,74159.0,21.9835,22.0288,21.9835,22.0016,74159.0
2019-01-30 12:30:00,24.25,24.27,24.22,24.27,66358.0,22.0016,22.0198,21.9744,22.0198,66358.0
2019-01-30 12:35:00,24.27,24.29,24.26,24.29,56942.0,22.0198,22.0379,22.0107,22.0379,56942.0
2019-01-30 12:40:00,24.29,24.34,24.28,24.34,137648.0,22.0379,22.0833,22.0288,22.0833,137648.0
2019-01-30 12:45:00,24.35,24.36,24.32,24.36,95042.0,22.0923,22.1014,22.0651,22.1014,95042.0
2019-01-30 12:50:00,24.35,24.36,24.32,24.35,68067.0,22.0923,22.1014,22.0651,22.0923,68067.0
2019-01-30 12:55:00,24.36,24.38,24.34,24.34,77901.0,22.1014,22.1196,22.0833,22.0833,77901.0
2019-01-30 13:00:00,24.35,24.35,24.33,24.33,81210.0,22.0923,22.0923,22.0742,22.0742,81210.0
2019-01-30 13:05:00,24.33,24.38,24.33,24.36,97186.0,22.0742,22.1196,22.0742,22.1014,97186.0
2019-01-30 13:10:00,24.36,24.37,24.32,24.33,62707.0,22.1014,22.1105,22.0651,22.0742,62707.0
2019-01-30 13:15:00,24.33,24.33,24.31,24.33,49531.0,22.0742,22.0742,22.056,22.0742,49531.0
2019-01-30 13:20:00,24.33,24.38,24.31,24.38,113743.0,22.0742,22.1196,22.056,22.1196,113743.0
2019-01-30 13:25:00,24.38,24.45,24.38,24.44,224370.0,22.1196,22.1831,22.1196,22.174,224370.0
2019-01-30 13:30:00,24.44,24.45,24.42,24.42,58906.0,22.174,22.1831,22.1558,22.1558,58906.0
2019-01-30 13:35:00,24.42,24.44,24.39,24.39,92593.0,22.1558,22.174,22.1286,22.1286,92593.0
2019-01-30 13:40:00,24.4,24.43,24.4,24.42,80422.0,22.1377,22.1649,22.1377,22.1558,80422.0
2019-01-30 13:45:00,24.42,24.47,24.4,24.46,122175.0,22.1558,22.2012,22.1377,22.1921,122175.0
2019-01-30 13:50:00,24.46,24.49,24.43,24.43,104350.0,22.1921,22.2194,22.1649,22.1649,104350.0
2019-01-30 13:55:00,24.43,24.47,24.41,24.42,92890.0,22.1649,22.2012,22.1468,22.1558,92890.0
2019-01-30 14:00:00,24.42,24.59,24.42,24.58,420374.0,22.1558,22.3101,22.1558,22.301,420374.0
2019-01-30 14:05:00,24.59,24.64,24.48,24.48,211108.0,22.3101,22.3554,22.2103,22.2103,211108.0
2019-01-30 14:10:00,24.49,24.61,24.48,24.6,147380.0,22.2194,22.3282,22.2103,22.3192,147380.0
2019-01-30 14:15:00,24.6,24.63,24.56,24.6,151917.0,22.3192,22.3464,22.2829,22.3192,151917.0
2019-01-30 14:20:00,24.6,24.72,24.58,24.69,303157.0,22.3192,22.428,22.301,22.4008,303157.0
2019-01-30 14:25:00,24.68,24.69,24.59,24.6,136790.0,22.3917,22.4008,22.3101,22.3192,136790.0
2019-01-30 14:30:00,24.6,24.64,24.58,24.61,156671.0,22.3192,22.3554,22.301,22.3282,156671.0
2019-01-30 14:35:00,24.62,24.62,24.51,24.58,234169.0,22.3373,22.3373,22.2375,22.301,234169.0
2019-01-30 14:40:00,24.58,24.61,24.54,24.6,167639.0,22.301,22.3282,22.2647,22.3192,167639.0
2019-01-30 14:45:00,24.59,24.64,24.57,24.59,164770.0,22.3101,22.3554,22.2919,22.3101,164770.0
2019-01-30 14:50:00,24.59,24.64,24.55,24.61,168045.0,22.3101,22.3554,22.2738,22.3282,168045.0
2019-01-30 14:55:00,24.61,24.62,24.59,24.61,109008.0,22.3282,22.3373,22.3101,22.3282,109008.0
2019-01-30 15:00:00,24.6,24.63,24.56,24.57,148732.0,22.3192,22.3464,22.2829,22.2919,148732.0
2019-01-30 15:05:00,24.58,24.59,24.56,24.56,109817.0,22.301,22.3101,22.2829,22.2829,109817.0
2019-01-30 15:10:00,24.57,24.57,24.49,24.55,198961.0,22.2919,22.2919,22.2194,22.2738,198961.0
2019-01-30 15:15:00,24.55,24.58,24.53,24.55,88566.0,22.2738,22.301,22.2556,22.2738,88566.0
2019-01-30 15:20:00,24.55,24.57,24.48,24.48,177313.0,22.2738,22.2919,22.2103,22.2103,177313.0
2019-01-30 15:25:00,24.48,24.54,24.46,24.49,240292.0,22.2103,22.2647,22.1921,22.2194,240292.0
2019-01-30 15:30:00,24.5,24.55,24.48,24.48,187753.0,22.2284,22.2738,22.2103,22.2103,187753.0
2019-01-30 15:35:00,24.49,24.55,24.48,24.54,245461.0,22.2194,22.2738,22.2103,22.2647,245461.0
2019-01-30 15:40:00,24.53,24.54,24.48,24.52,282485.0,22.2556,22.2647,22.2103,22.2466,282485.0
2019-01-30 15:45:00,24.52,24.55,24.51,24.54,257791.0,22.2466,22.2738,22.2375,22.2647,257791.0
2019-01-30 15:50:00,24.54,24.55,24.49,24.5,397691.0,22.2647,22.2738,22.2194,22.2284,397691.0
2019-01-30 15:55:00,24.5,24.65,24.49,24.63,1281975.0,22.2284,22.3645,22.2194,22.3464,1281975.0
2019-01-31 09:30:00,24.5,25.45,24.47,25.35,2530840.0,22.2284,23.0903,22.2012,22.9996,2530840.0
2019-01-31 09:35:00,25.35,25.42,25.07,25.1,675182.0,22.9996,23.0631,22.7456,22.7728,675182.0
2019-01-31 09:40:00,25.09,25.23,24.92,25.0,619247.0,22.7637,22.8907,22.6095,22.6821,619247.0
2019-01-31 09:45:00,25.0,25.02,24.79,24.92,466641.0,22.6821,22.7002,22.4915,22.6095,466641.0
2019-01-31 09:50:00,24.92,25.13,24.92,25.09,433254.0,22.6095,22.8,22.6095,22.7637,433254.0
2019-01-31 09:55:00,25.09,25.17,25.06,25.12,294522.0,22.7637,22.8363,22.7365,22.7909,294522.0
2019-01-31 10:00:00,25.12,25.14,25.05,25.07,261180.0,22.7909,22.8091,22.7274,22.7456,261180.0
2019-01-31 10:05:00,25.07,25.16,25.06,25.14,231806.0,22.7456,22.8272,22.7365,22.8091,231806.0
2019-01-31 10:10:00,25.14,25.18,25.12,25.16,252106.0,22.8091,22.8454,22.7909,22.8272,252106.0
2019-01-31 10:15:00,25.17,25.24,25.15,25.2,336802.0,22.8363,22.8998,22.8182,22.8635,336802.0
2019-01-31 10:20:00,25.19,25.33,25.16,25.31,341267.0,22.8545,22.9815,22.8272,22.9633,341267.0
2019-01-31 10:25:00,25.3,25.38,25.11,25.14,361143.0,22.9543,23.0268,22.7819,22.8091,361143.0
2019-01-31 10:30:00,25.14,25.18,25.03,25.04,188886.0,22.8091,22.8454,22.7093,22.7184,188886.0
2019-01-31 10:35:00,25.04,25.13,25.02,25.12,256143.0,22.7184,22.8,22.7002,22.7909,256143.0
2019-01-31 10:40:00,25.13,25.25,25.12,25.2,182920.0,22.8,22.9089,22.7909,22.8635,182920.0
2019-01-31 10:45:00,25.21,25.21,25.08,25.09,176369.0,22.8726,22.8726,22.7547,22.7637,176369.0
2019-01-31 10:50:00,25.1,25.12,25.0,25.01,214698.0,22.7728,22.7909,22.6821,22.6911,214698.0
2019-01-31 10:55:00,25.01,25.09,24.91,24.94,304969.0,22.6911,22.7637,22.6004,22.6276,304969.0
2019-01-31 11:00:00,24.94,24.99,24.9,24.95,163809.0,22.6276,22.673,22.5913,22.6367,163809.0
2019-01-31 11:05:00,24.94,24.95,24.82,24.87,234705.0,22.6276,22.6367,22.5188,22.5641,234705.0
2019-01-31 11:10:00,24.88,24.89,24.74,24.75,326737.0,22.5732,22.5823,22.4462,22.4552,326737.0
2019-01-31 11:15:00,24.74,24.75,24.59,24.62,329880.0,22.4462,22.4552,22.3101,22.3373,329880.0
2019-01-31 11:20:00,24.62,24.69,24.55,24.61,376043.0,22.3373,22.4008,22.2738,22.3282,376043.0
2019-01-31 11:25:00,24.62,24.67,24.53,24.58,272063.0,22.3373,22.3827,22.2556,22.301,272063.0
2019-01-31 11:30:00,24.58,24.65,24.55,24.65,149557.0,22.301,22.3645,22.2738,22.3645,149557.0
2019-01-31 11:35:00,24.64,24.7,24.6,24.69,171367.0,22.3554,22.4099,22.3192,22.4008,171367.0
2019-01-31 11:40:00,24.7,24.78,24.68,24.78,143190.0,22.4099,22.4825,22.3917,22.4825,143190.0
2019-01-31 11:45:00,24.78,24.79,24.74,24.76,134587.0,22.4825,22.4915,22.4462,22.4643,134587.0
2019-01-31 11:50:00,24.76,24.78,24.72,24.73,104918.0,22.4643,22.4825,22.428,22.4371,104918.0
2019-01-31 11:55:00,24.74,24.74,24.63,24.64,193619.0,22.4462,22.4462,22.3464,22.3554,193619.0
2019-01-31 12:00:00,24.64,24.67,24.58,24.67,135184.0,22.3554,22.3827,22.301,22.3827,135184.0
2019-01-31 12:05:00,24.67,24.78,24.65,24.71,271420.0,22.3827,22.4825,22.3645,22.419,271420.0
2019-01-31 12:10:00,24.71,24.84,24.71,24.84,241304.0,22.419,22.5369,22.419,22.5369,241304.0
2019-01-31 12:15:00,24.84,24.86,24.78,24.8,107823.0,22.5369,22.555,22.4825,22.5006,107823.0
2019-01-31 12:20:00,24.8,24.87,24.79,24.85,106786.0,22.5006,22.5641,22.4915,22.546,106786.0
2019-01-31 12:25:00,24.86,24.87,24.77,24.79,119298.0,22.555,22.5641,22.4734,22.4915,119298.0
2019-01-31 12:30:00,24.8,24.81,24.75,24.79,89966.0,22.5006,22.5097,22.4552,22.4915,89966.0
2019-01-31 12:35:00,24.79,24.81,24.79,24.79,42304.0,22.4915,22.5097,22.4915,22.4915,42304.0
2019-01-31 12:40:00,24.79,24.84,24.75,24.76,98653.0,22.4915,22.5369,22.4552,22.4643,98653.0
2019-01-31 12:45:00,24.78,24.8,24.75,24.8,81989.0,22.4825,22.5006,22.4552,22.5006,81989.0
2019-01-31 12:50:00,24.8,24.9,24.79,24.89,93393.0,22.5006,22.5913,22.4915,22.5823,93393.0
2019-01-31 12:55:00,24.89,24.96,24.89,24.94,115817.0,22.5823,22.6458,22.5823,22.6276,115817.0
2019-01-31 13:00:00,24.94,24.99,24.92,24.99,84438.0,22.6276,22.673,22.6095,22.673,84438.0
2019-01-31 13:05:00,24.99,25.03,24.97,25.0,153894.0,22.673,22.7093,22.6548,22.6821,153894.0
2019-01-31 13:10:00,25.01,25.01,24.89,24.89,101392.0,22.6911,22.6911,22.5823,22.5823,101392.0
2019-01-31 13:15:00,24.89,24.91,24.83,24.86,72213.0,22.5823,22.6004,22.5278,22.555,72213.0
2019-01-31 13:20:00,24.86,24.91,24.83,24.85,173505.0,22.555,22.6004,22.5278,22.546,173505.0
2019-01-31 13:25:00,24.85,24.89,24.84,24.85,179837.0,22.546,22.5823,22.5369,22.546,179837.0
2019-01-31 13:30:00,24.85,24.86,24.7,24.71,127844.0,22.546,22.555,22.4099,22.419,127844.0
2019-01-31 13:35:00,24.71,24.76,24.71,24.75,87336.0,22.419,22.4643,22.419,22.4552,87336.0
2019-01-31 13:40:00,24.76,24.79,24.74,24.79,42269.0,22.4643,22.4915,22.4462,22.4915,42269.0
2019-01-31 13:45:00,24.78,24.8,24.73,24.78,122882.0,22.4825,22.5006,22.4371,22.4825,122882.0
2019-01-31 13:50:00,24.79,24.84,24.78,24.84,61527.0,22.4915,22.5369,22.4825,22.5369,61527.0
2019-01-31 13:55:00,24.83,24.84,24.8,24.82,35613.0,22.5278,22.5369,22.5006,22.5188,35613.0
2019-01-31 14:00:00,24.82,24.86,24.81,24.81,100446.0,22.5188,22.555,22.5097,22.5097,100446.0
2019-01-31 14:05:00,24.8,24.82,24.76,24.82,56034.0,22.5006,22.5188,22.4643,22.5188,56034.0
2019-01-31 14:10:00,24.81,24.83,24.79,24.8,197004.0,22.5097,22.5278,22.4915,22.5006,197004.0
2019-01-31 14:15:00,24.79,24.8,24.73,24.75,106254.0,22.4915,22.5006,22.4371,22.4552,106254.0
2019-01-31 14:20:00,24.76,24.77,24.75,24.76,76994.0,22.4643,22.4734,22.4552,22.4643,76994.0
2019-01-31 14:25:00,24.77,24.79,24.75,24.78,44280.0,22.4734,22.4915,22.4552,22.4825,44280.0
2019-01-31 14:30:00,24.78,24.8,24.75,24.76,47751.0,22.4825,22.5006,22.4552,22.4643,47751.0
2019-01-31 14:35:00,24.77,24.8,24.75,24.78,55864.0,22.4734,22.5006,22.4552,22.4825,55864.0
2019-01-31 14:40:00,24.79,24.79,24.73,24.74,38434.0,22.4915,22.4915,22.4371,22.4462,38434.0
2019-01-31 14:45:00,24.74,24.77,24.73,24.75,48322.0,22.4462,22.4734,22.4371,22.4552,48322.0
2019-01-31 14:50:00,24.75,24.77,24.73,24.76,41781.0,22.4552,22.4734,22.4371,22.4643,41781.0
2019-01-31 14:55:00,24.76,24.79,24.75,24.78,89642.0,22.4643,22.4915,22.4552,22.4825,89642.0
2019-01-31 15:00:00,24.78,24.79,24.74,24.74,92931.0,22.4825,22.4915,22.4462,22.4462,92931.0
2019-01-31 15:05:00,24.74,24.75,24.73,24.73,58077.0,22.4462,22.4552,22.4371,22.4371,58077.0
2019-01-31 15:10:00,24.73,24.74,24.65,24.67,111251.0,22.4371,22.4462,22.3645,22.3827,111251.0
2019-01-31 15:15:00,24.67,24.69,24.65,24.68,72575.0,22.3827,22.4008,22.3645,22.3917,72575.0
2019-01-31 15:20:00,24.68,24.7,24.66,24.69,74120.0,22.3917,22.4099,22.3736,22.4008,74120.0
2019-01-31 15:25:00,24.68,24.7,24.68,24.69,42864.0,22.3917,22.4099,22.3917,22.4008,42864.0
2019-01-31 15:30:00,24.7,24.79,24.69,24.79,123771.0,22.4099,22.4915,22.4008,22.4915,123771.0
2019-01-31 15:35:00,24.79,24.8,24.78,24.8,200818.0,22.4915,22.5006,22.4825,22.5006,200818.0
2019-01-31 15:40:00,24.8,24.8,24.73,24.76,144120.0,22.5006,22.5006,22.4371,22.4643,144120.0
2019-01-31 15:45:00,24.75,24.77,24.74,24.75,191703.0,22.4552,22.4734,22.4462,22.4552,191703.0
2019-01-31 15:50:00,24.76,24.83,24.75,24.82,517871.0,22.4643,22.5278,22.4552,22.5188,517871.0
2019-01-31 15:55:00,24.83,24.89,24.81,24.84,869250.0,22.5278,22.5823,22.5097,22.5369,869250.0
2019-02-01 09:30:00,24.74,25.18,24.73,25.17,749704.0,22.4462,22.8454,22.4371,22.8363,749704.0
2019-02-01 09:35:00,25.16,25.31,24.9,24.98,482646.0,22.8272,22.9633,22.5913,22.6639,482646.0
2019-02-01 09:40:00,24.98,25.02,24.7,24.7,388967.0,22.6639,22.7002,22.4099,22.4099,388967.0
2019-02-01 09:45:00,24.71,24.75,24.57,24.58,286103.0,22.419,22.4552,22.2919,22.301,286103.0
2019-02-01 09:50:00,24.58,24.63,24.45,24.5,312180.0,22.301,22.3464,22.1831,22.2284,312180.0
2019-02-01 09:55:00,24.5,24.58,24.44,24.44,312360.0,22.2284,22.301,22.174,22.174,312360.0
2019-02-01 10:00:00,24.45,24.55,24.41,24.54,238325.0,22.1831,22.2738,22.1468,22.2647,238325.0
2019-02-01 10:05:00,24.54,24.6,24.48,24.51,286064.0,22.2647,22.3192,22.2103,22.2375,286064.0
2019-02-01 10:10:00,24.51,24.6,24.49,24.51,160505.0,22.2375,22.3192,22.2194,22.2375,160505.0
2019-02-01 10:15:00,24.52,24.57,24.47,24.47,156377.0,22.2466,22.2919,22.2012,22.2012,156377.0
2019-02-01 10:20:00,24.47,24.62,24.47,24.6,124084.0,22.2012,22.3373,22.2012,22.3192,124084.0
2019-02-01 10:25:00,24.6,24.61,24.52,24.53,99300.0,22.3192,22.3282,22.2466,22.2556,99300.0
2019-02-01 10:30:00,24.54,24.56,24.52,24.54,183983.0,22.2647,22.2829,22.2466,22.2647,183983.0
2019-02-01 10:35:00,24.54,24.55,24.52,24.54,83513.0,22.2647,22.2738,22.2466,22.2647,83513.0
2019-02-01 10:40:00,24.54,24.57,24.49,24.49,80459.0,22.2647,22.2919,22.2194,22.2194,80459.0
2019-02-01 10:45:00,24.49,24.56,24.49,24.51,89618.0,22.2194,22.2829,22.2194,22.2375,89618.0
2019-02-01 10:50:00,24.52,24.54,24.43,24.46,113519.0,22.2466,22.2647,22.1649,22.1921,113519.0
2019-02-01 10:55:00,24.47,24.48,24.35,24.36,180304.0,22.2012,22.2103,22.0923,22.1014,180304.0
2019-02-01 11:00:00,24.37,24.38,24.31,24.34,139816.0,22.1105,22.1196,22.056,22.0833,139816.0
2019-02-01 11:05:00,24.33,24.45,24.32,24.43,84592.0,22.0742,22.1831,22.0651,22.1649,84592.0
2019-02-01 11:10:00,24.43,24.48,24.4,24.48,78459.0,22.1649,22.2103,22.1377,22.2103,78459.0
2019-02-01 11:15:00,24.47,24.48,24.41,24.42,71725.0,22.2012,22.2103,22.1468,22.1558,71725.0
2019-02-01 11:20:00,24.42,24.46,24.4,24.42,91560.0,22.1558,22.1921,22.1377,22.1558,91560.0
2019-02-01 11:25:00,24.43,24.53,24.42,24.52,111259.0,22.1649,22.2556,22.1558,22.2466,111259.0
2019-02-01 11:30:00,24.53,24.56,24.5,24.53,47431.0,22.2556,22.2829,22.2284,22.2556,47431.0
2019-02-01 11:35:00,24.54,24.59,24.53,24.55,51452.0,22.2647,22.3101,22.2556,22.2738,51452.0
2019-02-01 11:40:00,24.55,24.69,24.54,24.68,184542.0,22.2738,22.4008,22.2647,22.3917,184542.0
2019-02-01 11:45:00,24.68,24.71,24.56,24.58,155224.0,22.3917,22.419,22.2829,22.301,155224.0
2019-02-01 11:50:00,24.59,24.6,24.56,24.57,74672.0,22.3101,22.3192,22.2829,22.2919,74672.0
2019-02-01 11:55:00,24.56,24.57,24.5,24.52,86814.0,22.2829,22.2919,22.2284,22.2466,86814.0
2019-02-01 12:00:00,24.51,24.6,24.51,24.58,61692.0,22.2375,22.3192,22.2375,22.301,61692.0
2019-02-01 12:05:00,24.57,24.58,24.53,24.55,42333.0,22.2919,22.301,22.2556,22.2738,42333.0
2019-02-01 12:10:00,24.55,24.57,24.54,24.55,22548.0,22.2738,22.2919,22.2647,22.2738,22548.0
2019-02-01 12:15:00,24.55,24.62,24.55,24.62,58045.0,22.2738,22.3373,22.2738,22.3373,58045.0
2019-02-01 12:20:00,24.62,24.63,24.57,24.59,58282.0,22.3373,22.3464,22.2919,22.3101,58282.0
2019-02-01 12:25:00,24.59,24.65,24.59,24.64,56869.0,22.3101,22.3645,22.3101,22.3554,56869.0
2019-02-01 12:30:00,24.63,24.64,24.59,24.6,39475.0,22.3464,22.3554,22.3101,22.3192,39475.0
2019-02-01 12:35:00,24.6,24.63,24.57,24.57,70099.0,22.3192,22.3464,22.2919,22.2919,70099.0
2019-02-01 12:40:00,24.56,24.57,24.53,24.55,67532.0,22.2829,22.2919,22.2556,22.2738,67532.0
2019-02-01 12:45:00,24.55,24.62,24.55,24.62,65632.0,22.2738,22.3373,22.2738,22.3373,65632.0
2019-02-01 12:50:00,24.61,24.63,24.56,24.56,52449.0,22.3282,22.3464,22.2829,22.2829,52449.0
2019-02-01 12:55:00,24.56,24.63,24.56,24.59,101659.0,22.2829,22.3464,22.2829,22.3101,101659.0
2019-02-01 13:00:00,24.59,24.6,24.49,24.5,73269.0,22.3101,22.3192,22.2194,22.2284,73269.0
2019-02-01 13:05:00,24.5,24.52,24.49,24.51,53789.0,22.2284,22.2466,22.2194,22.2375,53789.0
2019-02-01 13:10:00,24.52,24.53,24.49,24.5,67645.0,22.2466,22.2556,22.2194,22.2284,67645.0
2019-02-01 13:15:00,24.5,24.52,24.47,24.49,68362.0,22.2284,22.2466,22.2012,22.2194,68362.0
2019-02-01 13:20:00,24.49,24.51,24.47,24.5,50799.0,22.2194,22.2375,22.2012,22.2284,50799.0
2019-02-01 13:25:00,24.5,24.51,24.49,24.51,57967.0,22.2284,22.2375,22.2194,22.2375,57967.0
2019-02-01 13:30:00,24.5,24.53,24.49,24.53,72320.0,22.2284,22.2556,22.2194,22.2556,72320.0
2019-02-01 13:35:00,24.53,24.57,24.51,24.55,58697.0,22.2556,22.2919,22.2375,22.2738,58697.0
2019-02-01 13:40:00,24.54,24.59,24.54,24.56,41351.0,22.2647,22.3101,22.2647,22.2829,41351.0
2019-02-01 13:45:00,24.56,24.62,24.55,24.62,92015.0,22.2829,22.3373,22.2738,22.3373,92015.0
2019-02-01 13:50:00,24.62,24.71,24.62,24.68,125865.0,22.3373,22.419,22.3373,22.3917,125865.0
2019-02-01 13:55:00,24.68,24.73,24.68,24.73,71718.0,22.3917,22.4371,22.3917,22.4371,71718.0
2019-02-01 14:00:00,24.73,24.73,24.65,24.66,125885.0,22.4371,22.4371,22.3645,22.3736,125885.0
2019-02-01 14:05:00,24.65,24.72,24.64,24.71,74366.0,22.3645,22.428,22.3554,22.419,74366.0
2019-02-01 14:10:00,24.72,24.73,24.67,24.69,101672.0,22.428,22.4371,22.3827,22.4008,101672.0
2019-02-01 14:15:00,24.7,24.72,24.66,24.66,66341.0,22.4099,22.428,22.3736,22.3736,66341.0
2019-02-01 14:20:00,24.67,24.72,24.67,24.7,72798.0,22.3827,22.428,22.3827,22.4099,72798.0
2019-02-01 14:25:00,24.69,24.74,24.68,24.74,62218.0,22.4008,22.4462,22.3917,22.4462,62218.0
2019-02-01 14:30:00,24.73,24.75,24.72,24.73,52901.0,22.4371,22.4552,22.428,22.4371,52901.0
2019-02-01 14:35:00,24.72,24.73,24.7,24.73,41833.0,22.428,22.4371,22.4099,22.4371,41833.0
2019-02-01 14:40:00,24.73,24.74,24.7,24.71,34411.0,22.4371,22.4462,22.4099,22.419,34411.0
2019-02-01 14:45:00,24.7,24.71,24.68,24.71,28191.0,22.4099,22.419,22.3917,22.419,28191.0
2019-02-01 14:50:00,24.71,24.72,24.66,24.68,58964.0,22.419,22.428,22.3736,22.3917,58964.0
2019-02-01 14:55:00,24.68,24.69,24.65,24.67,47424.0,22.3917,22.4008,22.3645,22.3827,47424.0
2019-02-01 15:00:00,24.67,24.7,24.66,24.69,26028.0,22.3827,22.4099,22.3736,22.4008,26028.0
2019-02-01 15:05:00,24.69,24.7,24.68,24.69,20318.0,22.4008,22.4099,22.3917,22.4008,20318.0
2019-02-01 15:10:00,24.69,24.71,24.67,24.67,49463.0,22.4008,22.419,22.3827,22.3827,49463.0
2019-02-01 15:15:00,24.67,24.7,24.67,24.68,101252.0,22.3827,22.4099,22.3827,22.3917,101252.0
2019-02-01 15:20:00,24.68,24.7,24.66,24.67,68452.0,22.3917,22.4099,22.3736,22.3827,68452.0
2019-02-01 15:25:00,24.67,24.67,24.64,24.67,63253.0,22.3827,22.3827,22.3554,22.3827,63253.0
2019-02-01 15:30:00,24.67,24.71,24.65,24.7,100993.0,22.3827,22.419,22.3645,22.4099,100993.0
2019-02-01 15:35:00,24.7,24.7,24.63,24.64,138464.0,22.4099,22.4099,22.3464,22.3554,138464.0
2019-02-01 15:40:00,24.63,24.66,24.62,24.65,74157.0,22.3464,22.3736,22.3373,22.3645,74157.0
2019-02-01 15:45:00,24.66,24.71,24.64,24.7,227492.0,22.3736,22.419,22.3554,22.4099,227492.0
2019-02-01 15:50:00,24.69,24.7,24.65,24.67,172184.0,22.4008,22.4099,22.3645,22.3827,172184.0
2019-02-01 15:55:00,24.67,24.67,24.62,24.64,663732.0,22.3827,22.3827,22.3373,22.3554,663732.0
2019-02-04 09:30:00,24.5,24.54,24.28,24.29,304259.0,22.2284,22.2647,22.0288,22.0379,304259.0
2019-02-04 09:35:00,24.3,24.35,24.16,24.17,334168.0,22.047,22.0923,21.92,21.929,334168.0
2019-02-04 09:40:00,24.17,24.37,24.16,24.31,158864.0,21.929,22.1105,21.92,22.056,158864.0
2019-02-04 09:45:00,24.32,24.4,24.32,24.36,101316.0,22.0651,22.1377,22.0651,22.1014,101316.0
2019-02-04 09:50:00,24.36,24.47,24.36,24.43,118867.0,22.1014,22.2012,22.1014,22.1649,118867.0
2019-02-04 09:55:00,24.44,24.49,24.33,24.35,181017.0,22.174,22.2194,22.0742,22.0923,181017.0
2019-02-04 10:00:00,24.34,24.35,24.24,24.29,225219.0,22.0833,22.0923,21.9925,22.0379,225219.0
2019-02-04 10:05:00,24.3,24.34,24.25,24.27,109229.0,22.047,22.0833,22.0016,22.0198,109229.0
2019-02-04 10:10:00,24.27,24.38,24.25,24.36,73360.0,22.0198,22.1196,22.0016,22.1014,73360.0
2019-02-04 10:15:00,24.35,24.37,24.3,24.31,62455.0,22.0923,22.1105,22.047,22.056,62455.0
2019-02-04 10:20:00,24.3,24.33,24.27,24.33,103444.0,22.047,22.0742,22.0198,22.0742,103444.0
2019-02-04 10:25:00,24.32,24.36,24.32,24.33,84194.0,22.0651,22.1014,22.0651,22.0742,84194.0
2019-02-04 10:30:00,24.33,24.44,24.33,24.44,82190.0,22.0742,22.174,22.0742,22.174,82190.0
2019-02-04 10:35:00,24.44,24.46,24.4,24.41,93445.0,22.174,22.1921,22.1377,22.1468,93445.0
2019-02-04 10:40:00,24.4,24.45,24.4,24.41,61318.0,22.1377,22.1831,22.1377,22.1468,61318.0
2019-02-04 10:45:00,24.42,24.43,24.38,24.38,62550.0,22.1558,22.1649,22.1196,22.1196,62550.0
2019-02-04 10:50:00,24.37,24.4,24.34,24.36,57901.0,22.1105,22.1377,22.0833,22.1014,57901.0
2019-02-04 10:55:00,24.36,24.38,24.32,24.37,35833.0,22.1014,22.1196,22.0651,22.1105,35833.0
2019-02-04 11:00:00,24.37,24.44,24.37,24.44,68132.0,22.1105,22.174,22.1105,22.174,68132.0
2019-02-04 11:05:00,24.44,24.49,24.41,24.49,101109.0,22.174,22.2194,22.1468,22.2194,101109.0
2019-02-04 11:10:00,24.49,24.54,24.47,24.54,143650.0,22.2194,22.2647,22.2012,22.2647,143650.0
2019-02-04 11:15:00,24.53,24.54,24.45,24.45,92306.0,22.2556,22.2647,22.1831,22.1831,92306.0
2019-02-04 11:20:00,24.46,24.46,24.37,24.41,60777.0,22.1921,22.1921,22.1105,22.1468,60777.0
2019-02-04 11:25:00,24.41,24.41,24.35,24.37,70632.0,22.1468,22.1468,22.0923,22.1105,70632.0
2019-02-04 11:30:00,24.38,24.39,24.36,24.37,51022.0,22.1196,22.1286,22.1014,22.1105,51022.0
2019-02-04 11:35:00,24.36,24.37,24.32,24.36,88606.0,22.1014,22.1105,22.0651,22.1014,88606.0
2019-02-04 11:40:00,24.38,24.4,24.34,24.35,63286.0,22.1196,22.1377,22.0833,22.0923,63286.0
2019-02-04 11:45:00,24.35,24.38,24.34,24.35,25836.0,22.0923,22.1196,22.0833,22.0923,25836.0
2019-02-04 11:50:00,24.36,24.36,24.31,24.32,83203.0,22.1014,22.1014,22.056,22.0651,83203.0
2019-02-04 11:55:00,24.32,24.34,24.3,24.33,67091.0,22.0651,22.0833,22.047,22.0742,67091.0
2019-02-04 12:00:00,24.34,24.37,24.32,24.34,34241.0,22.0833,22.1105,22.0651,22.0833,34241.0
2019-02-04 12:05:00,24.34,24.37,24.34,24.35,28234.0,22.0833,22.1105,22.0833,22.0923,28234.0
2019-02-04 12:10:00,24.36,24.39,24.34,24.38,37760.0,22.1014,22.1286,22.0833,22.1196,37760.0
2019-02-04 12:15:00,24.38,24.4,24.37,24.39,31095.0,22.1196,22.1377,22.1105,22.1286,31095.0
2019-02-04 12:20:00,24.39,24.4,24.37,24.39,22573.0,22.1286,22.1377,22.1105,22.1286,22573.0
2019-02-04 12:25:00,24.39,24.42,24.37,24.39,32592.0,22.1286,22.1558,22.1105,22.1286,32592.0
2019-02-04 12:30:00,24.39,24.43,24.37,24.43,44186.0,22.1286,22.1649,22.1105,22.1649,44186.0
2019-02-04 12:35:00,24.43,24.45,24.41,24.42,57138.0,22.1649,22.1831,22.1468,22.1558,57138.0
2019-02-04 12:40:00,24.42,24.46,24.41,24.44,76812.0,22.1558,22.1921,22.1468,22.174,76812.0
2019-02-04 12:45:00,24.44,24.48,24.44,24.45,54345.0,22.174,22.2103,22.174,22.1831,54345.0
2019-02-04 12:50:00,24.45,24.48,24.45,24.47,25243.0,22.1831,22.2103,22.1831,22.2012,25243.0
2019-02-04 12:55:00,24.46,24.47,24.42,24.42,25416.0,22.1921,22.2012,22.1558,22.1558,25416.0
2019-02-04 13:00:00,24.43,24.43,24.37,24.39,55980.0,22.1649,22.1649,22.1105,22.1286,55980.0
2019-02-04 13:05:00,24.39,24.39,24.36,24.37,57776.0,22.1286,22.1286,22.1014,22.1105,57776.0
2019-02-04 13:10:00,24.38,24.38,24.35,24.36,30811.0,22.1196,22.1196,22.0923,22.1014,30811.0
2019-02-04 13:15:00,24.36,24.38,24.33,24.35,48037.0,22.1014,22.1196,22.0742,22.0923,48037.0
2019-02-04 13:20:00,24.35,24.36,24.34,24.35,16055.0,22.0923,22.1014,22.0833,22.0923,16055.0
2019-02-04 13:25:00,24.34,24.34,24.26,24.26,87549.0,22.0833,22.0833,22.0107,22.0107,87549.0
2019-02-04 13:30:00,24.26,24.31,24.25,24.29,52013.0,22.0107,22.056,22.0016,22.0379,52013.0
2019-02-04 13:35:00,24.29,24.33,24.29,24.32,37375.0,22.0379,22.0742,22.0379,22.0651,37375.0
2019-02-04 13:40:00,24.32,24.33,24.3,24.31,35458.0,22.0651,22.0742,22.047,22.056,35458.0
2019-02-04 13:45:00,24.32,24.34,24.31,24.33,28981.0,22.0651,22.0833,22.056,22.0742,28981.0
2019-02-04 13:50:00,24.32,24.34,24.31,24.32,54455.0,22.0651,22.0833,22.056,22.0651,54455.0
2019-02-04 13:55:00,24.33,24.35,24.32,24.34,18763.0,22.0742,22.0923,22.0651,22.0833,18763.0
2019-02-04 14:00:00,24.35,24.36,24.33,24.34,34204.0,22.0923,22.1014,22.0742,22.0833,34204.0
2019-02-04 14:05:00,24.35,24.36,24.34,24.36,24309.0,22.0923,22.1014,22.0833,22.1014,24309.0
2019-02-04 14:10:00,24.36,24.36,24.31,24.32,140010.0,22.1014,22.1014,22.056,22.0651,140010.0
2019-02-04 14:15:00,24.32,24.34,24.3,24.3,47058.0,22.0651,22.0833,22.047,22.047,47058.0
2019-02-04 14:20:00,24.3,24.32,24.3,24.31,21898.0,22.047,22.0651,22.047,22.056,21898.0
2019-02-04 14:25:00,24.31,24.32,24.3,24.31,19271.0,22.056,22.0651,22.047,22.056,19271.0
2019-02-04 14:30:00,24.32,24.32,24.28,24.28,90364.0,22.0651,22.0651,22.0288,22.0288,90364.0
2019-02-04 14:35:00,24.28,24.34,24.28,24.3,30994.0,22.0288,22.0833,22.0288,22.047,30994.0
2019-02-04 14:40:00,24.3,24.33,24.29,24.31,44284.0,22.047,22.0742,22.0379,22.056,44284.0
2019-02-04 14:45:00,24.31,24.32,24.25,24.3,92380.0,22.056,22.0651,22.0016,22.047,92380.0
2019-02-04 14:50:00,24.3,24.36,24.29,24.35,55516.0,22.047,22.1014,22.0379,22.0923,55516.0
2019-02-04 14:55:00,24.35,24.37,24.34,24.36,30301.0,22.0923,22.1105,22.0833,22.1014,30301.0
2019-02-04 15:00:00,24.35,24.36,24.32,24.32,37060.0,22.0923,22.1014,22.0651,22.0651,37060.0
2019-02-04 15:05:00,24.33,24.33,24.3,24.31,40015.0,22.0742,22.0742,22.047,22.056,40015.0
2019-02-04 15:10:00,24.31,24.36,24.31,24.34,39343.0,22.056,22.1014,22.056,22.0833,39343.0
2019-02-04 15:15:00,24.33,24.38,24.33,24.37,65653.0,22.0742,22.1196,22.0742,22.1105,65653.0
2019-02-04 15:20:00,24.37,24.38,24.34,24.36,78566.0,22.1105,22.1196,22.0833,22.1014,78566.0
2019-02-04 15:25:00,24.36,24.38,24.34,24.36,40291.0,22.1014,22.1196,22.0833,22.1014,40291.0
2019-02-04 15:30:00,24.36,24.37,24.34,24.36,69190.0,22.1014,22.1105,22.0833,22.1014,69190.0
2019-02-04 15:35:00,24.36,24.4,24.35,24.37,169808.0,22.1014,22.1377,22.0923,22.1105,169808.0
2019-02-04 15:40:00,24.37,24.38,24.36,24.37,74909.0,22.1105,22.1196,22.1014,22.1105,74909.0
2019-02-04 15:45:00,24.37,24.38,24.31,24.33,172549.0,22.1105,22.1196,22.056,22.0742,172549.0
2019-02-04 15:50:00,24.33,24.34,24.29,24.29,209357.0,22.0742,22.0833,22.0379,22.0379,209357.0
2019-02-04 15:55:00,24.29,24.3,24.22,24.3,1243485.0,22.0379,22.047,21.9744,22.047,1243485.0
2019-02-05 09:30:00,24.45,24.78,24.41,24.78,342497.0,22.1831,22.4825,22.1468,22.4825,342497.0
2019-02-05 09:35:00,24.77,25.01,24.74,24.98,369991.0,22.4734,22.6911,22.4462,22.6639,369991.0
2019-02-05 09:40:00,24.99,25.09,24.96,24.98,303677.0,22.673,22.7637,22.6458,22.6639,303677.0
2019-02-05 09:45:00,24.97,25.05,24.88,25.02,182714.0,22.6548,22.7274,22.5732,22.7002,182714.0
2019-02-05 09:50:00,25.03,25.09,25.0,25.05,169816.0,22.7093,22.7637,22.6821,22.7274,169816.0
2019-02-05 09:55:00,25.05,25.07,24.97,25.02,158108.0,22.7274,22.7456,22.6548,22.7002,158108.0
2019-02-05 10:00:00,25.02,25.05,25.0,25.04,155821.0,22.7002,22.7274,22.6821,22.7184,155821.0
2019-02-05 10:05:00,25.04,25.15,25.02,25.13,380633.0,22.7184,22.8182,22.7002,22.8,380633.0
2019-02-05 10:10:00,25.13,25.35,25.1,25.33,649058.0,22.8,22.9996,22.7728,22.9815,649058.0
2019-02-05 10:15:00,25.33,25.45,25.32,25.44,500445.0,22.9815,23.0903,22.9724,23.0813,500445.0
2019-02-05 10:20:00,25.45,25.48,25.42,25.46,281687.0,23.0903,23.1176,23.0631,23.0994,281687.0
2019-02-05 10:25:00,25.46,25.55,25.46,25.55,433335.0,23.0994,23.1811,23.0994,23.1811,433335.0
2019-02-05 10:30:00,25.55,25.72,25.54,25.7,508245.0,23.1811,23.3353,23.172,23.3172,508245.0
2019-02-05 10:35:00,25.7,25.79,25.66,25.79,401916.0,23.3172,23.3988,23.2809,23.3988,401916.0
2019-02-05 10:40:00,25.79,25.94,25.78,25.92,483154.0,23.3988,23.5349,23.3897,23.5168,483154.0
2019-02-05 10:45:00,25.92,25.97,25.79,25.83,857029.0,23.5168,23.5621,23.3988,23.4351,857029.0
2019-02-05 10:50:00,25.83,25.98,25.81,25.95,389440.0,23.4351,23.5712,23.417,23.544,389440.0
2019-02-05 10:55:00,25.95,25.95,25.83,25.85,271263.0,23.544,23.544,23.4351,23.4533,271263.0
2019-02-05 11:00:00,25.86,25.91,25.81,25.84,284878.0,23.4623,23.5077,23.417,23.4442,284878.0
2019-02-05 11:05:00,25.84,25.85,25.67,25.68,449420.0,23.4442,23.4533,23.2899,23.299,449420.0
2019-02-05 11:10:00,25.69,25.82,25.64,25.8,382205.0,23.3081,23.426,23.2627,23.4079,382205.0
2019-02-05 11:15:00,25.8,25.89,25.62,25.63,350330.0,23.4079,23.4895,23.2446,23.2537,350330.0
2019-02-05 11:20:00,25.62,25.69,25.58,25.6,286607.0,23.2446,23.3081,23.2083,23.2264,286607.0
2019-02-05 11:25:00,25.6,25.61,25.52,25.55,166906.0,23.2264,23.2355,23.1539,23.1811,166906.0
2019-02-05 11:30:00,25.55,25.63,25.54,25.6,169617.0,23.1811,23.2537,23.172,23.2264,169617.0
2019-02-05 11:35:00,25.61,25.74,25.59,25.67,249809.0,23.2355,23.3535,23.2174,23.2899,249809.0
2019-02-05 11:40:00,25.67,25.77,25.66,25.73,182700.0,23.2899,23.3807,23.2809,23.3444,182700.0
2019-02-05 11:45:00,25.74,25.74,25.62,25.67,213049.0,23.3535,23.3535,23.2446,23.2899,213049.0
2019-02-05 11:50:00,25.67,25.67,25.59,25.63,108355.0,23.2899,23.2899,23.2174,23.2537,108355.0
2019-02-05 11:55:00,25.64,25.65,25.61,25.63,75719.0,23.2627,23.2718,23.2355,23.2537,75719.0
2019-02-05 12:00:00,25.63,25.66,25.62,25.66,86158.0,23.2537,23.2809,23.2446,23.2809,86158.0
2019-02-05 12:05:00,25.66,25.69,25.62,25.67,99263.0,23.2809,23.3081,23.2446,23.2899,99263.0
2019-02-05 12:10:00,25.66,25.72,25.63,25.7,97016.0,23.2809,23.3353,23.2537,23.3172,97016.0
2019-02-05 12:15:00,25.69,25.72,25.65,25.65,80593.0,23.3081,23.3353,23.2718,23.2718,80593.0
2019-02-05 12:20:00,25.66,25.66,25.55,25.57,164677.0,23.2809,23.2809,23.1811,23.1992,164677.0
2019-02-05 12:25:00,25.57,25.62,25.56,25.62,80536.0,23.1992,23.2446,23.1901,23.2446,80536.0
2019-02-05 12:30:00,25.61,25.62,25.56,25.6,75634.0,23.2355,23.2446,23.1901,23.2264,75634.0
2019-02-05 12:35:00,25.6,25.64,25.57,25.57,75865.0,23.2264,23.2627,23.1992,23.1992,75865.0
2019-02-05 12:40:00,25.57,25.6,25.56,25.56,53194.0,23.1992,23.2264,23.1901,23.1901,53194.0
2019-02-05 12:45:00,25.56,25.58,25.48,25.48,107460.0,23.1901,23.2083,23.1176,23.1176,107460.0
2019-02-05 12:50:00,25.48,25.49,25.35,25.37,291198.0,23.1176,23.1266,22.9996,23.0178,291198.0
2019-02-05 12:55:00,25.37,25.38,25.28,25.3,257234.0,23.0178,23.0268,22.9361,22.9543,257234.0
2019-02-05 13:00:00,25.3,25.34,25.3,25.3,92938.0,22.9543,22.9905,22.9543,22.9543,92938.0
2019-02-05 13:05:00,25.3,25.34,25.29,25.32,172410.0,22.9543,22.9905,22.9452,22.9724,172410.0
2019-02-05 13:10:00,25.32,25.37,25.31,25.34,53573.0,22.9724,23.0178,22.9633,22.9905,53573.0
2019-02-05 13:15:00,25.35,25.36,25.3,25.31,59855.0,22.9996,23.0087,22.9543,22.9633,59855.0
2019-02-05 13:20:00,25.31,25.32,25.3,25.3,97055.0,22.9633,22.9724,22.9543,22.9543,97055.0
2019-02-05 13:25:00,25.3,25.32,25.3,25.3,47614.0,22.9543,22.9724,22.9543,22.9543,47614.0
2019-02-05 13:30:00,25.3,25.31,25.28,25.29,73674.0,22.9543,22.9633,22.9361,22.9452,73674.0
2019-02-05 13:35:00,25.29,25.31,25.25,25.3,89622.0,22.9452,22.9633,22.9089,22.9543,89622.0
2019-02-05 13:40:00,25.3,25.32,25.27,25.3,78589.0,22.9543,22.9724,22.927,22.9543,78589.0
2019-02-05 13:45:00,25.3,25.34,25.28,25.34,57074.0,22.9543,22.9905,22.9361,22.9905,57074.0
2019-02-05 13:50:00,25.34,25.36,25.31,25.31,94868.0,22.9905,23.0087,22.9633,22.9633,94868.0
2019-02-05 13:55:00,25.32,25.34,25.28,25.3,123011.0,22.9724,22.9905,22.9361,22.9543,123011.0
2019-02-05 14:00:00,25.3,25.34,25.28,25.34,36564.0,22.9543,22.9905,22.9361,22.9905,36564.0
2019-02-05 14:05:00,25.34,25.37,25.33,25.37,66826.0,22.9905,23.0178,22.9815,23.0178,66826.0
2019-02-05 14:10:00,25.36,25.37,25.32,25.33,57397.0,23.0087,23.0178,22.9724,22.9815,57397.0
2019-02-05 14:15:00,25.32,25.34,25.3,25.3,90282.0,22.9724,22.9905,22.9543,22.9543,90282.0
2019-02-05 14:20:00,25.3,25.3,25.27,25.27,60539.0,22.9543,22.9543,22.927,22.927,60539.0
2019-02-05 14:25:00,25.27,25.3,25.27,25.28,34500.0,22.927,22.9543,22.927,22.9361,34500.0
2019-02-05 14:30:00,25.28,25.3,25.26,25.28,42577.0,22.9361,22.9543,22.918,22.9361,42577.0
2019-02-05 14:35:00,25.29,25.29,25.25,25.25,55674.0,22.9452,22.9452,22.9089,22.9089,55674.0
2019-02-05 14:40:00,25.25,25.26,25.22,25.26,54661.0,22.9089,22.918,22.8817,22.918,54661.0
2019-02-05 14:45:00,25.25,25.32,25.25,25.3,65725.0,22.9089,22.9724,22.9089,22.9543,65725.0
2019-02-05 14:50:00,25.3,25.31,25.3,25.3,28057.0,22.9543,22.9633,22.9543,22.9543,28057.0
2019-02-05 14:55:00,25.3,25.33,25.3,25.31,93110.0,22.9543,22.9815,22.9543,22.9633,93110.0
2019-02-05 15:00:00,25.31,25.32,25.29,25.29,65481.0,22.9633,22.9724,22.9452,22.9452,65481.0
2019-02-05 15:05:00,25.29,25.29,25.26,25.28,57977.0,22.9452,22.9452,22.918,22.9361,57977.0
2019-02-05 15:10:00,25.27,25.27,25.23,25.24,34166.0,22.927,22.927,22.8907,22.8998,34166.0
2019-02-05 15:15:00,25.23,25.25,25.23,25.25,34614.0,22.8907,22.9089,22.8907,22.9089,34614.0
2019-02-05 15:20:00,25.24,25.27,25.23,25.26,49307.0,22.8998,22.927,22.8907,22.918,49307.0
2019-02-05 15:25:00,25.26,25.32,25.25,25.31,109766.0,22.918,22.9724,22.9089,22.9633,109766.0
2019-02-05 15:30:00,25.32,25.34,25.3,25.33,104280.0,22.9724,22.9905,22.9543,22.9815,104280.0
2019-02-05 15:35:00,25.33,25.34,25.3,25.32,67998.0,22.9815,22.9905,22.9543,22.9724,67998.0
2019-02-05 15:40:00,25.32,25.36,25.31,25.35,178544.0,22.9724,23.0087,22.9633,22.9996,178544.0
2019-02-05 15:45:00,25.35,25.35,25.32,25.33,138169.0,22.9996,22.9996,22.9724,22.9815,138169.0
2019-02-05 15:50:00,25.33,25.34,25.31,25.34,144966.0,22.9815,22.9905,22.9633,22.9905,144966.0
2019-02-05 15:55:00,25.33,25.42,25.33,25.42,897501.0,22.9815,23.0631,22.9815,23.0631,897501.0
2019-02-06 09:30:00,25.47,25.72,25.4,25.67,408167.0,23.1085,23.3353,23.045,23.2899,408167.0
2019-02-06 09:35:00,25.67,25.69,25.44,25.46,369145.0,23.2899,23.3081,23.0813,23.0994,369145.0
2019-02-06 09:40:00,25.46,25.47,25.3,25.39,289543.0,23.0994,23.1085,22.9543,23.0359,289543.0
2019-02-06 09:45:00,25.39,25.49,25.34,25.39,233080.0,23.0359,23.1266,22.9905,23.0359,233080.0
2019-02-06 09:50:00,25.38,25.42,25.32,25.35,182544.0,23.0268,23.0631,22.9724,22.9996,182544.0
2019-02-06 09:55:00,25.34,25.41,25.28,25.41,229607.0,22.9905,23.0541,22.9361,23.0541,229607.0
2019-02-06 10:00:00,25.4,25.4,25.13,25.17,400766.0,23.045,23.045,22.8,22.8363,400766.0
2019-02-06 10:05:00,25.18,25.23,25.14,25.14,169696.0,22.8454,22.8907,22.8091,22.8091,169696.0
2019-02-06 10:10:00,25.14,25.17,24.96,24.99,431641.0,22.8091,22.8363,22.6458,22.673,431641.0
2019-02-06 10:15:00,24.99,25.12,24.96,25.08,253226.0,22.673,22.7909,22.6458,22.7547,253226.0
2019-02-06 10:20:00,25.09,25.1,25.01,25.07,168099.0,22.7637,22.7728,22.6911,22.7456,168099.0
2019-02-06 10:25:00,25.07,25.19,25.05,25.16,287151.0,22.7456,22.8545,22.7274,22.8272,287151.0
2019-02-06 10:30:00,25.16,25.2,25.14,25.2,155682.0,22.8272,22.8635,22.8091,22.8635,155682.0
2019-02-06 10:35:00,25.2,25.28,25.19,25.24,142546.0,22.8635,22.9361,22.8545,22.8998,142546.0
2019-02-06 10:40:00,25.24,25.34,25.24,25.3,85710.0,22.8998,22.9905,22.8998,22.9543,85710.0
2019-02-06 10:45:00,25.3,25.39,25.3,25.36,71263.0,22.9543,23.0359,22.9543,23.0087,71263.0
2019-02-06 10:50:00,25.35,25.37,25.31,25.31,76926.0,22.9996,23.0178,22.9633,22.9633,76926.0
2019-02-06 10:55:00,25.32,25.35,25.27,25.32,73245.0,22.9724,22.9996,22.927,22.9724,73245.0
2019-02-06 11:00:00,25.32,25.33,25.29,25.33,67892.0,22.9724,22.9815,22.9452,22.9815,67892.0
2019-02-06 11:05:00,25.34,25.35,25.31,25.32,61788.0,22.9905,22.9996,22.9633,22.9724,61788.0
2019-02-06 11:10:00,25.31,25.31,25.23,25.27,91733.0,22.9633,22.9633,22.8907,22.927,91733.0
2019-02-06 11:15:00,25.28,25.31,25.27,25.29,44177.0,22.9361,22.9633,22.927,22.9452,44177.0
2019-02-06 11:20:00,25.29,25.35,25.28,25.3,110930.0,22.9452,22.9996,22.9361,22.9543,110930.0
2019-02-06 11:25:00,25.3,25.3,25.24,25.28,66090.0,22.9543,22.9543,22.8998,22.9361,66090.0
2019-02-06 11:30:00,25.29,25.32,25.27,25.31,78783.0,22.9452,22.9724,22.927,22.9633,78783.0
2019-02-06 11:35:00,25.3,25.4,25.29,25.38,105381.0,22.9543,23.045,22.9452,23.0268,105381.0
2019-02-06 11:40:00,25.39,25.41,25.36,25.39,92032.0,23.0359,23.0541,23.0087,23.0359,92032.0
2019-02-06 11:45:00,25.38,25.41,25.33,25.37,54457.0,23.0268,23.0541,22.9815,23.0178,54457.0
2019-02-06 11:50:00,25.38,25.39,25.29,25.33,58238.0,23.0268,23.0359,22.9452,22.9815,58238.0
2019-02-06 11:55:00,25.34,25.35,25.27,25.31,36328.0,22.9905,22.9996,22.927,22.9633,36328.0
2019-02-06 12:00:00,25.3,25.39,25.27,25.38,115329.0,22.9543,23.0359,22.927,23.0268,115329.0
2019-02-06 12:05:00,25.38,25.4,25.32,25.33,90809.0,23.0268,23.045,22.9724,22.9815,90809.0
2019-02-06 12:10:00,25.33,25.33,25.28,25.33,46082.0,22.9815,22.9815,22.9361,22.9815,46082.0
2019-02-06 12:15:00,25.33,25.35,25.29,25.33,34371.0,22.9815,22.9996,22.9452,22.9815,34371.0
2019-02-06 12:20:00,25.33,25.33,25.3,25.33,26792.0,22.9815,22.9815,22.9543,22.9815,26792.0
2019-02-06 12:25:00,25.33,25.35,25.29,25.3,52205.0,22.9815,22.9996,22.9452,22.9543,52205.0
2019-02-06 12:30:00,25.3,25.36,25.3,25.32,24675.0,22.9543,23.0087,22.9543,22.9724,24675.0
2019-02-06 12:35:00,25.32,25.39,25.32,25.38,54968.0,22.9724,23.0359,22.9724,23.0268,54968.0
2019-02-06 12:40:00,25.38,25.38,25.33,25.35,51643.0,23.0268,23.0268,22.9815,22.9996,51643.0
2019-02-06 12:45:00,25.35,25.35,25.31,25.32,26018.0,22.9996,22.9996,22.9633,22.9724,26018.0
2019-02-06 12:50:00,25.33,25.4,25.33,25.38,24351.0,22.9815,23.045,22.9815,23.0268,24351.0
2019-02-06 12:55:00,25.39,25.41,25.37,25.4,44838.0,23.0359,23.0541,23.0178,23.045,44838.0
2019-02-06 13:00:00,25.4,25.41,25.37,25.39,64546.0,23.045,23.0541,23.0178,23.0359,64546.0
2019-02-06 13:05:00,25.39,25.4,25.38,25.39,19975.0,23.0359,23.045,23.0268,23.0359,19975.0
2019-02-06 13:10:00,25.39,25.39,25.32,25.34,88001.0,23.0359,23.0359,22.9724,22.9905,88001.0
2019-02-06 13:15:00,25.34,25.37,25.32,25.36,54625.0,22.9905,23.0178,22.9724,23.0087,54625.0
2019-02-06 13:20:00,25.36,25.37,25.29,25.29,70168.0,23.0087,23.0178,22.9452,22.9452,70168.0
2019-02-06 13:25:00,25.29,25.33,25.28,25.32,32971.0,22.9452,22.9815,22.9361,22.9724,32971.0
2019-02-06 13:30:00,25.32,25.34,25.3,25.32,48905.0,22.9724,22.9905,22.9543,22.9724,48905.0
2019-02-06 13:35:00,25.32,25.32,25.3,25.3,36179.0,22.9724,22.9724,22.9543,22.9543,36179.0
2019-02-06 13:40:00,25.3,25.31,25.24,25.24,46634.0,22.9543,22.9633,22.8998,22.8998,46634.0
2019-02-06 13:45:00,25.24,25.26,25.24,25.25,36695.0,22.8998,22.918,22.8998,22.9089,36695.0
2019-02-06 13:50:00,25.25,25.25,25.2,25.23,49582.0,22.9089,22.9089,22.8635,22.8907,49582.0
2019-02-06 13:55:00,25.22,25.23,25.2,25.23,25433.0,22.8817,22.8907,22.8635,22.8907,25433.0
2019-02-06 14:00:00,25.23,25.24,25.19,25.21,56975.0,22.8907,22.8998,22.8545,22.8726,56975.0
2019-02-06 14:05:00,25.21,25.24,25.21,25.22,29497.0,22.8726,22.8998,22.8726,22.8817,29497.0
2019-02-06 14:10:00,25.22,25.25,25.2,25.23,41104.0,22.8817,22.9089,22.8635,22.8907,41104.0
2019-02-06 14:15:00,25.23,25.25,25.22,25.24,28241.0,22.8907,22.9089,22.8817,22.8998,28241.0
2019-02-06 14:20:00,25.24,25.27,25.22,25.24,94033.0,22.8998,22.927,22.8817,22.8998,94033.0
2019-02-06 14:25:00,25.23,25.25,25.23,25.25,17454.0,22.8907,22.9089,22.8907,22.9089,17454.0
2019-02-06 14:30:00,25.24,25.24,25.16,25.17,63467.0,22.8998,22.8998,22.8272,22.8363,63467.0
2019-02-06 14:35:00,25.17,25.19,25.16,25.17,33697.0,22.8363,22.8545,22.8272,22.8363,33697.0
2019-02-06 14:40:00,25.18,25.2,25.17,25.2,24648.0,22.8454,22.8635,22.8363,22.8635,24648.0
2019-02-06 14:45:00,25.2,25.23,25.19,25.21,154473.0,22.8635,22.8907,22.8545,22.8726,154473.0
2019-02-06 14:50:00,25.22,25.24,25.21,25.23,28522.0,22.8817,22.8998,22.8726,22.8907,28522.0
2019-02-06 14:55:00,25.24,25.27,25.23,25.26,23954.0,22.8998,22.927,22.8907,22.918,23954.0
2019-02-06 15:00:00,25.26,25.28,25.23,25.23,38126.0,22.918,22.9361,22.8907,22.8907,38126.0
2019-02-06 15:05:00,25.23,25.25,25.22,25.25,13923.0,22.8907,22.9089,22.8817,22.9089,13923.0
2019-02-06 15:10:00,25.25,25.25,25.21,25.23,46378.0,22.9089,22.9089,22.8726,22.8907,46378.0
2019-02-06 15:15:00,25.24,25.25,25.21,25.23,42044.0,22.8998,22.9089,22.8726,22.8907,42044.0
2019-02-06 15:20:00,25.23,25.24,25.17,25.17,105466.0,22.8907,22.8998,22.8363,22.8363,105466.0
2019-02-06 15:25:00,25.17,25.2,25.17,25.19,25702.0,22.8363,22.8635,22.8363,22.8545,25702.0
2019-02-06 15:30:00,25.19,25.2,25.15,25.17,48872.0,22.8545,22.8635,22.8182,22.8363,48872.0
2019-02-06 15:35:00,25.16,25.18,25.15,25.17,50039.0,22.8272,22.8454,22.8182,22.8363,50039.0
2019-02-06 15:40:00,25.18,25.2,25.16,25.17,77725.0,22.8454,22.8635,22.8272,22.8363,77725.0
2019-02-06 15:45:00,25.18,25.21,25.17,25.2,116711.0,22.8454,22.8726,22.8363,22.8635,116711.0
2019-02-06 15:50:00,25.2,25.22,25.2,25.21,80495.0,22.8635,22.8817,22.8635,22.8726,80495.0
2019-02-06 15:55:00,25.21,25.22,25.1,25.12,652658.0,22.8726,22.8817,22.7728,22.7909,652658.0
2019-02-07 09:30:00,24.77,24.93,24.7,24.73,334877.0,22.4734,22.6186,22.4099,22.4371,334877.0
2019-02-07 09:35:00,24.72,24.72,24.54,24.65,261945.0,22.428,22.428,22.2647,22.3645,261945.0
2019-02-07 09:40:00,24.64,24.64,24.53,24.55,323316.0,22.3554,22.3554,22.2556,22.2738,323316.0
2019-02-07 09:45:00,24.54,24.67,24.53,24.61,93717.0,22.2647,22.3827,22.2556,22.3282,93717.0
2019-02-07 09:50:00,24.6,24.74,24.59,24.73,124605.0,22.3192,22.4462,22.3101,22.4371,124605.0
2019-02-07 09:55:00,24.73,24.84,24.73,24.84,99956.0,22.4371,22.5369,22.4371,22.5369,99956.0
2019-02-07 10:00:00,24.84,24.85,24.74,24.79,89114.0,22.5369,22.546,22.4462,22.4915,89114.0
2019-02-07 10:05:00,24.79,24.88,24.76,24.85,94875.0,22.4915,22.5732,22.4643,22.546,94875.0
2019-02-07 10:10:00,24.86,24.9,24.85,24.89,60884.0,22.555,22.5913,22.546,22.5823,60884.0
2019-02-07 10:15:00,24.89,24.89,24.8,24.84,116549.0,22.5823,22.5823,22.5006,22.5369,116549.0
2019-02-07 10:20:00,24.83,24.86,24.79,24.86,57149.0,22.5278,22.555,22.4915,22.555,57149.0
2019-02-07 10:25:00,24.87,24.87,24.82,24.85,58046.0,22.5641,22.5641,22.5188,22.546,58046.0
2019-02-07 10:30:00,24.86,24.92,24.85,24.91,51184.0,22.555,22.6095,22.546,22.6004,51184.0
2019-02-07 10:35:00,24.91,24.92,24.81,24.81,84500.0,22.6004,22.6095,22.5097,22.5097,84500.0
2019-02-07 10:40:00,24.81,24.85,24.77,24.84,237700.0,22.5097,22.546,22.4734,22.5369,237700.0
2019-02-07 10:45:00,24.83,24.86,24.75,24.75,98993.0,22.5278,22.555,22.4552,22.4552,98993.0
2019-02-07 10:50:00,24.74,24.74,24.59,24.61,203417.0,22.4462,22.4462,22.3101,22.3282,203417.0
2019-02-07 10:55:00,24.61,24.62,24.36,24.38,535567.0,22.3282,22.3373,22.1014,22.1196,535567.0
2019-02-07 11:00:00,24.38,24.42,24.24,24.4,387895.0,22.1196,22.1558,21.9925,22.1377,387895.0
2019-02-07 11:05:00,24.4,24.41,24.28,24.33,184642.0,22.1377,22.1468,22.0288,22.0742,184642.0
2019-02-07 11:10:00,24.32,24.37,24.3,24.32,126134.0,22.0651,22.1105,22.047,22.0651,126134.0
2019-02-07 11:15:00,24.32,24.37,24.31,24.33,154366.0,22.0651,22.1105,22.056,22.0742,154366.0
2019-02-07 11:20:00,24.34,24.34,24.23,24.23,231645.0,22.0833,22.0833,21.9835,21.9835,231645.0
2019-02-07 11:25:00,24.23,24.25,24.14,24.2,384300.0,21.9835,22.0016,21.9018,21.9562,384300.0
2019-02-07 11:30:00,24.19,24.2,23.86,23.9,843453.0,21.9472,21.9562,21.6478,21.6841,843453.0
2019-02-07 11:35:00,23.9,24.0,23.86,23.99,334388.0,21.6841,21.7748,21.6478,21.7657,334388.0
2019-02-07 11:40:00,24.0,24.06,23.97,24.05,479720.0,21.7748,21.8292,21.7476,21.8201,479720.0
2019-02-07 11:45:00,24.05,24.11,24.0,24.0,125889.0,21.8201,21.8746,21.7748,21.7748,125889.0
2019-02-07 11:50:00,24.01,24.02,23.89,23.89,378761.0,21.7839,21.7929,21.675,21.675,378761.0
2019-02-07 11:55:00,23.9,23.9,23.71,23.71,399910.0,21.6841,21.6841,21.5117,21.5117,399910.0
2019-02-07 12:00:00,23.71,23.75,23.53,23.54,669139.0,21.5117,21.548,21.3484,21.3574,669139.0
2019-02-07 12:05:00,23.53,23.71,23.52,23.68,444692.0,21.3484,21.5117,21.3393,21.4845,444692.0
2019-02-07 12:10:00,23.69,23.81,23.64,23.8,201872.0,21.4935,21.6024,21.4482,21.5933,201872.0
2019-02-07 12:15:00,23.8,23.86,23.76,23.86,136280.0,21.5933,21.6478,21.557,21.6478,136280.0
2019-02-07 12:20:00,23.86,23.93,23.85,23.93,119866.0,21.6478,21.7113,21.6387,21.7113,119866.0
2019-02-07 12:25:00,23.92,23.93,23.82,23.84,88107.0,21.7022,21.7113,21.6115,21.6296,88107.0
2019-02-07 12:30:00,23.85,23.85,23.77,23.83,136469.0,21.6387,21.6387,21.5661,21.6205,136469.0
2019-02-07 12:35:00,23.84,23.86,23.79,23.85,69844.0,21.6296,21.6478,21.5843,21.6387,69844.0
2019-02-07 12:40:00,23.85,23.85,23.71,23.73,124561.0,21.6387,21.6387,21.5117,21.5298,124561.0
2019-02-07 12:45:00,23.72,23.81,23.71,23.78,164603.0,21.5207,21.6024,21.5117,21.5752,164603.0
2019-02-07 12:50:00,23.78,23.78,23.7,23.73,139037.0,21.5752,21.5752,21.5026,21.5298,139037.0
2019-02-07 12:55:00,23.73,23.75,23.66,23.67,150881.0,21.5298,21.548,21.4663,21.4754,150881.0
2019-02-07 13:00:00,23.67,23.84,23.66,23.83,141811.0,21.4754,21.6296,21.4663,21.6205,141811.0
2019-02-07 13:05:00,23.83,23.87,23.82,23.85,76314.0,21.6205,21.6568,21.6115,21.6387,76314.0
2019-02-07 13:10:00,23.85,23.88,23.82,23.85,44668.0,21.6387,21.6659,21.6115,21.6387,44668.0
2019-02-07 13:15:00,23.85,23.88,23.8,23.8,73921.0,21.6387,21.6659,21.5933,21.5933,73921.0
2019-02-07 13:20:00,23.81,23.87,23.81,23.85,30063.0,21.6024,21.6568,21.6024,21.6387,30063.0
2019-02-07 13:25:00,23.85,23.88,23.82,23.87,54606.0,21.6387,21.6659,21.6115,21.6568,54606.0
2019-02-07 13:30:00,23.86,23.97,23.86,23.94,107619.0,21.6478,21.7476,21.6478,21.7203,107619.0
2019-02-07 13:35:00,23.94,23.98,23.89,23.89,63890.0,21.7203,21.7566,21.675,21.675,63890.0
2019-02-07 13:40:00,23.9,23.9,23.86,23.86,56210.0,21.6841,21.6841,21.6478,21.6478,56210.0
2019-02-07 13:45:00,23.86,23.86,23.8,23.81,104414.0,21.6478,21.6478,21.5933,21.6024,104414.0
2019-02-07 13:50:00,23.81,23.84,23.8,23.8,75293.0,21.6024,21.6296,21.5933,21.5933,75293.0
2019-02-07 13:55:00,23.8,23.86,23.78,23.83,59926.0,21.5933,21.6478,21.5752,21.6205,59926.0
2019-02-07 14:00:00,23.82,23.83,23.76,23.76,120811.0,21.6115,21.6205,21.557,21.557,120811.0
2019-02-07 14:05:00,23.76,23.83,23.76,23.82,114693.0,21.557,21.6205,21.557,21.6115,114693.0
2019-02-07 14:10:00,23.82,23.83,23.77,23.79,49530.0,21.6115,21.6205,21.5661,21.5843,49530.0
2019-02-07 14:15:00,23.79,23.8,23.74,23.77,56777.0,21.5843,21.5933,21.5389,21.5661,56777.0
2019-02-07 14:20:00,23.77,23.79,23.76,23.77,44734.0,21.5661,21.5843,21.557,21.5661,44734.0
2019-02-07 14:25:00,23.77,23.9,23.77,23.88,93696.0,21.5661,21.6841,21.5661,21.6659,93696.0
2019-02-07 14:30:00,23.88,23.91,23.84,23.85,69963.0,21.6659,21.6931,21.6296,21.6387,69963.0
2019-02-07 14:35:00,23.86,23.88,23.83,23.84,31818.0,21.6478,21.6659,21.6205,21.6296,31818.0
2019-02-07 14:40:00,23.83,23.86,23.82,23.84,52123.0,21.6205,21.6478,21.6115,21.6296,52123.0
2019-02-07 14:45:00,23.83,23.86,23.82,23.83,52600.0,21.6205,21.6478,21.6115,21.6205,52600.0
2019-02-07 14:50:00,23.83,23.85,23.81,23.83,38492.0,21.6205,21.6387,21.6024,21.6205,38492.0
2019-02-07 14:55:00,23.82,23.83,23.8,23.81,41358.0,21.6115,21.6205,21.5933,21.6024,41358.0
2019-02-07 15:00:00,23.82,23.85,23.77,23.78,92137.0,21.6115,21.6387,21.5661,21.5752,92137.0
2019-02-07 15:05:00,23.78,23.82,23.76,23.79,93677.0,21.5752,21.6115,21.557,21.5843,93677.0
2019-02-07 15:10:00,23.79,23.83,23.78,23.82,53957.0,21.5843,21.6205,21.5752,21.6115,53957.0
2019-02-07 15:15:00,23.82,23.83,23.79,23.81,74036.0,21.6115,21.6205,21.5843,21.6024,74036.0
2019-02-07 15:20:00,23.81,23.83,23.81,23.82,57251.0,21.6024,21.6205,21.6024,21.6115,57251.0
2019-02-07 15:25:00,23.83,23.84,23.81,23.82,79022.0,21.6205,21.6296,21.6024,21.6115,79022.0
2019-02-07 15:30:00,23.83,23.86,23.82,23.84,106901.0,21.6205,21.6478,21.6115,21.6296,106901.0
2019-02-07 15:35:00,23.84,23.84,23.81,23.84,122647.0,21.6296,21.6296,21.6024,21.6296,122647.0
2019-02-07 15:40:00,23.84,23.92,23.83,23.91,212341.0,21.6296,21.7022,21.6205,21.6931,212341.0
2019-02-07 15:45:00,23.91,23.91,23.89,23.89,307688.0,21.6931,21.6931,21.675,21.675,307688.0
2019-02-07 15:50:00,23.9,23.92,23.89,23.91,244840.0,21.6841,21.7022,21.675,21.6931,244840.0
2019-02-07 15:55:00,23.91,23.98,23.9,23.98,586670.0,21.6931,21.7566,21.6841,21.7566,586670.0
2019-02-08 09:30:00,23.65,23.94,23.6,23.93,347553.0,21.4572,21.7203,21.4119,21.7113,347553.0
2019-02-08 09:35:00,23.93,24.16,23.9,24.13,323516.0,21.7113,21.92,21.6841,21.8927,323516.0
2019-02-08 09:40:00,24.14,24.28,24.13,24.22,341982.0,21.9018,22.0288,21.8927,21.9744,341982.0
2019-02-08 09:45:00,24.23,24.25,24.05,24.05,291264.0,21.9835,22.0016,21.8201,21.8201,291264.0
2019-02-08 09:50:00,24.05,24.11,23.97,24.04,184740.0,21.8201,21.8746,21.7476,21.8111,184740.0
2019-02-08 09:55:00,24.04,24.11,23.98,23.98,229223.0,21.8111,21.8746,21.7566,21.7566,229223.0
2019-02-08 10:00:00,23.97,23.97,23.87,23.91,141677.0,21.7476,21.7476,21.6568,21.6931,141677.0
2019-02-08 10:05:00,23.9,24.1,23.9,24.03,152797.0,21.6841,21.8655,21.6841,21.802,152797.0
2019-02-08 10:10:00,24.0,24.01,23.84,23.87,130189.0,21.7748,21.7839,21.6296,21.6568,130189.0
2019-02-08 10:15:00,23.86,23.88,23.73,23.74,137549.0,21.6478,21.6659,21.5298,21.5389,137549.0
2019-02-08 10:20:00,23.74,23.75,23.66,23.66,166776.0,21.5389,21.548,21.4663,21.4663,166776.0
2019-02-08 10:25:00,23.66,23.76,23.65,23.72,172872.0,21.4663,21.557,21.4572,21.5207,172872.0
2019-02-08 10:30:00,23.73,23.83,23.71,23.82,88785.0,21.5298,21.6205,21.5117,21.6115,88785.0
2019-02-08 10:35:00,23.82,23.93,23.79,23.91,151650.0,21.6115,21.7113,21.5843,21.6931,151650.0
2019-02-08 10:40:00,23.91,24.03,23.91,23.94,180661.0,21.6931,21.802,21.6931,21.7203,180661.0
2019-02-08 10:45:00,23.94,23.96,23.9,23.91,52986.0,21.7203,21.7385,21.6841,21.6931,52986.0
2019-02-08 10:50:00,23.91,23.95,23.84,23.86,68437.0,21.6931,21.7294,21.6296,21.6478,68437.0
2019-02-08 10:55:00,23.85,23.85,23.81,23.85,44760.0,21.6387,21.6387,21.6024,21.6387,44760.0
2019-02-08 11:00:00,23.85,23.85,23.76,23.79,66361.0,21.6387,21.6387,21.557,21.5843,66361.0
2019-02-08 11:05:00,23.79,23.86,23.79,23.85,43845.0,21.5843,21.6478,21.5843,21.6387,43845.0
2019-02-08 11:10:00,23.85,23.88,23.81,23.88,83465.0,21.6387,21.6659,21.6024,21.6659,83465.0
2019-02-08 11:15:00,23.89,23.97,23.87,23.89,62157.0,21.675,21.7476,21.6568,21.675,62157.0
2019-02-08 11:20:00,23.89,23.92,23.86,23.91,47959.0,21.675,21.7022,21.6478,21.6931,47959.0
2019-02-08 11:25:00,23.91,23.93,23.85,23.88,94245.0,21.6931,21.7113,21.6387,21.6659,94245.0
2019-02-08 11:30:00,23.87,23.92,23.84,23.85,65198.0,21.6568,21.7022,21.6296,21.6387,65198.0
2019-02-08 11:35:00,23.85,23.85,23.8,23.85,54543.0,21.6387,21.6387,21.5933,21.6387,54543.0
2019-02-08 11:40:00,23.84,23.9,23.83,23.89,38518.0,21.6296,21.6841,21.6205,21.675,38518.0
2019-02-08 11:45:00,23.89,23.9,23.77,23.81,91880.0,21.675,21.6841,21.5661,21.6024,91880.0
2019-02-08 11:50:00,23.81,23.9,23.8,23.89,56314.0,21.6024,21.6841,21.5933,21.675,56314.0
2019-02-08 11:55:00,23.89,23.96,23.89,23.93,113312.0,21.675,21.7385,21.675,21.7113,113312.0
2019-02-08 12:00:00,23.92,23.95,23.86,23.87,51464.0,21.7022,21.7294,21.6478,21.6568,51464.0
2019-02-08 12:05:00,23.87,23.89,23.78,23.8,102764.0,21.6568,21.675,21.5752,21.5933,102764.0
2019-02-08 12:10:00,23.8,23.82,23.76,23.8,57892.0,21.5933,21.6115,21.557,21.5933,57892.0
2019-02-08 12:15:00,23.8,23.87,23.79,23.86,27575.0,21.5933,21.6568,21.5843,21.6478,27575.0
2019-02-08 12:20:00,23.87,23.9,23.82,23.88,28664.0,21.6568,21.6841,21.6115,21.6659,28664.0
2019-02-08 12:25:00,23.89,23.91,23.86,23.86,51385.0,21.675,21.6931,21.6478,21.6478,51385.0
2019-02-08 12:30:00,23.87,23.92,23.87,23.89,21080.0,21.6568,21.7022,21.6568,21.675,21080.0
2019-02-08 12:35:00,23.9,23.91,23.88,23.89,43416.0,21.6841,21.6931,21.6659,21.675,43416.0
2019-02-08 12:40:00,23.88,23.93,23.87,23.93,45620.0,21.6659,21.7113,21.6568,21.7113,45620.0
2019-02-08 12:45:00,23.93,24.0,23.92,24.0,66966.0,21.7113,21.7748,21.7022,21.7748,66966.0
2019-02-08 12:50:00,24.0,24.0,23.91,23.94,59344.0,21.7748,21.7748,21.6931,21.7203,59344.0
2019-02-08 12:55:00,23.95,23.97,23.9,23.92,23864.0,21.7294,21.7476,21.6841,21.7022,23864.0
2019-02-08 13:00:00,23.91,23.97,23.9,23.97,57743.0,21.6931,21.7476,21.6841,21.7476,57743.0
2019-02-08 13:05:00,23.96,23.96,23.93,23.96,15181.0,21.7385,21.7385,21.7113,21.7385,15181.0
2019-02-08 13:10:00,23.96,24.0,23.95,23.99,31917.0,21.7385,21.7748,21.7294,21.7657,31917.0
2019-02-08 13:15:00,23.99,24.0,23.95,23.96,40113.0,21.7657,21.7748,21.7294,21.7385,40113.0
2019-02-08 13:20:00,23.97,23.98,23.93,23.95,39027.0,21.7476,21.7566,21.7113,21.7294,39027.0
2019-02-08 13:25:00,23.95,23.97,23.93,23.95,41041.0,21.7294,21.7476,21.7113,21.7294,41041.0
2019-02-08 13:30:00,23.95,23.96,23.91,23.91,30405.0,21.7294,21.7385,21.6931,21.6931,30405.0
2019-02-08 13:35:00,23.9,23.93,23.88,23.92,63577.0,21.6841,21.7113,21.6659,21.7022,63577.0
2019-02-08 13:40:00,23.92,23.97,23.91,23.95,40943.0,21.7022,21.7476,21.6931,21.7294,40943.0
2019-02-08 13:45:00,23.95,23.97,23.94,23.96,23153.0,21.7294,21.7476,21.7203,21.7385,23153.0
2019-02-08 13:50:00,23.96,23.97,23.91,23.91,48364.0,21.7385,21.7476,21.6931,21.6931,48364.0
2019-02-08 13:55:00,23.92,23.98,23.9,23.96,32343.0,21.7022,21.7566,21.6841,21.7385,32343.0
2019-02-08 14:00:00,23.97,24.01,23.96,23.98,62981.0,21.7476,21.7839,21.7385,21.7566,62981.0
2019-02-08 14:05:00,23.98,24.08,23.98,24.08,68663.0,21.7566,21.8474,21.7566,21.8474,68663.0
2019-02-08 14:10:00,24.08,24.14,24.08,24.11,76509.0,21.8474,21.9018,21.8474,21.8746,76509.0
2019-02-08 14:15:00,24.12,24.14,24.09,24.09,46641.0,21.8837,21.9018,21.8564,21.8564,46641.0
2019-02-08 14:20:00,24.09,24.1,24.05,24.06,41016.0,21.8564,21.8655,21.8201,21.8292,41016.0
2019-02-08 14:25:00,24.07,24.08,24.04,24.08,23194.0,21.8383,21.8474,21.8111,21.8474,23194.0
2019-02-08 14:30:00,24.07,24.1,24.05,24.09,33547.0,21.8383,21.8655,21.8201,21.8564,33547.0
2019-02-08 14:35:00,24.08,24.1,24.02,24.04,67927.0,21.8474,21.8655,21.7929,21.8111,67927.0
2019-02-08 14:40:00,24.04,24.05,24.01,24.02,35031.0,21.8111,21.8201,21.7839,21.7929,35031.0
2019-02-08 14:45:00,24.02,24.08,24.01,24.04,20857.0,21.7929,21.8474,21.7839,21.8111,20857.0
2019-02-08 14:50:00,24.04,24.07,24.02,24.02,18026.0,21.8111,21.8383,21.7929,21.7929,18026.0
2019-02-08 14:55:00,24.02,24.06,24.01,24.01,21889.0,21.7929,21.8292,21.7839,21.7839,21889.0
2019-02-08 15:00:00,24.0,24.03,23.97,23.98,72193.0,21.7748,21.802,21.7476,21.7566,72193.0
2019-02-08 15:05:00,23.98,24.0,23.94,23.94,55061.0,21.7566,21.7748,21.7203,21.7203,55061.0
2019-02-08 15:10:00,23.94,24.05,23.94,24.04,129151.0,21.7203,21.8201,21.7203,21.8111,129151.0
2019-02-08 15:15:00,24.04,24.04,24.03,24.04,28366.0,21.8111,21.8111,21.802,21.8111,28366.0
2019-02-08 15:20:00,24.04,24.05,24.0,24.0,45773.0,21.8111,21.8201,21.7748,21.7748,45773.0
2019-02-08 15:25:00,24.01,24.02,23.98,24.01,70705.0,21.7839,21.7929,21.7566,21.7839,70705.0
2019-02-08 15:30:00,24.01,24.02,23.97,24.01,76428.0,21.7839,21.7929,21.7476,21.7839,76428.0
2019-02-08 15:35:00,24.0,24.01,23.96,24.0,71110.0,21.7748,21.7839,21.7385,21.7748,71110.0
2019-02-08 15:40:00,24.0,24.02,23.98,24.0,169479.0,21.7748,21.7929,21.7566,21.7748,169479.0
2019-02-08 15:45:00,24.0,24.02,23.98,23.99,85516.0,21.7748,21.7929,21.7566,21.7657,85516.0
2019-02-08 15:50:00,23.99,23.99,23.95,23.96,171383.0,21.7657,21.7657,21.7294,21.7385,171383.0
2019-02-08 15:55:00,23.96,24.0,23.94,23.99,411775.0,21.7385,21.7748,21.7203,21.7657,411775.0
2019-02-11 09:30:00,24.35,24.5,24.15,24.45,789492.0,22.0923,22.2284,21.9109,22.1831,789492.0
2019-02-11 09:35:00,24.46,24.65,24.42,24.63,569757.0,22.1921,22.3645,22.1558,22.3464,569757.0
2019-02-11 09:40:00,24.64,24.64,24.25,24.29,390799.0,22.3554,22.3554,22.0016,22.0379,390799.0
2019-02-11 09:45:00,24.28,24.46,24.25,24.39,278133.0,22.0288,22.1921,22.0016,22.1286,278133.0
2019-02-11 09:50:00,24.39,24.54,24.36,24.5,170296.0,22.1286,22.2647,22.1014,22.2284,170296.0
2019-02-11 09:55:00,24.5,24.54,24.42,24.5,150039.0,22.2284,22.2647,22.1558,22.2284,150039.0
2019-02-11 10:00:00,24.5,24.62,24.5,24.57,234774.0,22.2284,22.3373,22.2284,22.2919,234774.0
2019-02-11 10:05:00,24.57,24.73,24.56,24.69,357758.0,22.2919,22.4371,22.2829,22.4008,357758.0
2019-02-11 10:10:00,24.68,24.7,24.6,24.62,221529.0,22.3917,22.4099,22.3192,22.3373,221529.0
2019-02-11 10:15:00,24.62,24.65,24.55,24.63,196528.0,22.3373,22.3645,22.2738,22.3464,196528.0
2019-02-11 10:20:00,24.64,24.64,24.48,24.57,302035.0,22.3554,22.3554,22.2103,22.2919,302035.0
2019-02-11 10:25:00,24.56,24.6,24.51,24.55,119399.0,22.2829,22.3192,22.2375,22.2738,119399.0
2019-02-11 10:30:00,24.55,24.6,24.49,24.6,111102.0,22.2738,22.3192,22.2194,22.3192,111102.0
2019-02-11 10:35:00,24.6,24.62,24.55,24.57,113132.0,22.3192,22.3373,22.2738,22.2919,113132.0
2019-02-11 10:40:00,24.58,24.59,24.53,24.55,79373.0,22.301,22.3101,22.2556,22.2738,79373.0
2019-02-11 10:45:00,24.55,24.65,24.54,24.64,135771.0,22.2738,22.3645,22.2647,22.3554,135771.0
2019-02-11 10:50:00,24.64,24.69,24.62,24.62,133511.0,22.3554,22.4008,22.3373,22.3373,133511.0
2019-02-11 10:55:00,24.62,24.63,24.58,24.61,107131.0,22.3373,22.3464,22.301,22.3282,107131.0
2019-02-11 11:00:00,24.62,24.62,24.55,24.55,86591.0,22.3373,22.3373,22.2738,22.2738,86591.0
2019-02-11 11:05:00,24.56,24.58,24.49,24.51,108755.0,22.2829,22.301,22.2194,22.2375,108755.0
2019-02-11 11:10:00,24.51,24.6,24.5,24.57,74392.0,22.2375,22.3192,22.2284,22.2919,74392.0
2019-02-11 11:15:00,24.57,24.63,24.56,24.57,86082.0,22.2919,22.3464,22.2829,22.2919,86082.0
2019-02-11 11:20:00,24.57,24.63,24.57,24.6,58157.0,22.2919,22.3464,22.2919,22.3192,58157.0
2019-02-11 11:25:00,24.61,24.62,24.57,24.58,51586.0,22.3282,22.3373,22.2919,22.301,51586.0
2019-02-11 11:30:00,24.57,24.57,24.48,24.51,61840.0,22.2919,22.2919,22.2103,22.2375,61840.0
2019-02-11 11:35:00,24.52,24.52,24.47,24.5,90855.0,22.2466,22.2466,22.2012,22.2284,90855.0
2019-02-11 11:40:00,24.49,24.5,24.42,24.45,102930.0,22.2194,22.2284,22.1558,22.1831,102930.0
2019-02-11 11:45:00,24.45,24.55,24.44,24.53,90965.0,22.1831,22.2738,22.174,22.2556,90965.0
2019-02-11 11:50:00,24.52,24.53,24.47,24.51,44602.0,22.2466,22.2556,22.2012,22.2375,44602.0
2019-02-11 11:55:00,24.52,24.55,24.5,24.54,25730.0,22.2466,22.2738,22.2284,22.2647,25730.0
2019-02-11 12:00:00,24.53,24.57,24.53,24.54,56024.0,22.2556,22.2919,22.2556,22.2647,56024.0
2019-02-11 12:05:00,24.54,24.58,24.51,24.53,103073.0,22.2647,22.301,22.2375,22.2556,103073.0
2019-02-11 12:10:00,24.53,24.54,24.5,24.54,48109.0,22.2556,22.2647,22.2284,22.2647,48109.0
2019-02-11 12:15:00,24.54,24.55,24.51,24.52,36207.0,22.2647,22.2738,22.2375,22.2466,36207.0
2019-02-11 12:20:00,24.52,24.52,24.49,24.51,44816.0,22.2466,22.2466,22.2194,22.2375,44816.0
2019-02-11 12:25:00,24.51,24.58,24.51,24.55,22316.0,22.2375,22.301,22.2375,22.2738,22316.0
2019-02-11 12:30:00,24.56,24.6,24.53,24.58,59590.0,22.2829,22.3192,22.2556,22.301,59590.0
2019-02-11 12:35:00,24.58,24.58,24.53,24.53,8633.0,22.301,22.301,22.2556,22.2556,8633.0
2019-02-11 12:40:00,24.53,24.57,24.52,24.54,21601.0,22.2556,22.2919,22.2466,22.2647,21601.0
2019-02-11 12:45:00,24.54,24.57,24.54,24.54,19069.0,22.2647,22.2919,22.2647,22.2647,19069.0
2019-02-11 12:50:00,24.55,24.55,24.49,24.52,50254.0,22.2738,22.2738,22.2194,22.2466,50254.0
2019-02-11 12:55:00,24.52,24.54,24.49,24.51,17626.0,22.2466,22.2647,22.2194,22.2375,17626.0
2019-02-11 13:00:00,24.51,24.51,24.45,24.46,27383.0,22.2375,22.2375,22.1831,22.1921,27383.0
2019-02-11 13:05:00,24.46,24.49,24.45,24.48,13803.0,22.1921,22.2194,22.1831,22.2103,13803.0
2019-02-11 13:10:00,24.47,24.47,24.41,24.45,61609.0,22.2012,22.2012,22.1468,22.1831,61609.0
2019-02-11 13:15:00,24.45,24.46,24.43,24.46,40095.0,22.1831,22.1921,22.1649,22.1921,40095.0
2019-02-11 13:20:00,24.45,24.48,24.45,24.45,15791.0,22.1831,22.2103,22.1831,22.1831,15791.0
2019-02-11 13:25:00,24.46,24.46,24.42,24.43,24295.0,22.1921,22.1921,22.1558,22.1649,24295.0
2019-02-11 13:30:00,24.43,24.46,24.41,24.43,32893.0,22.1649,22.1921,22.1468,22.1649,32893.0
2019-02-11 13:35:00,24.44,24.46,24.43,24.45,11800.0,22.174,22.1921,22.1649,22.1831,11800.0
2019-02-11 13:40:00,24.45,24.45,24.41,24.43,20289.0,22.1831,22.1831,22.1468,22.1649,20289.0
2019-02-11 13:45:00,24.42,24.42,24.38,24.39,49714.0,22.1558,22.1558,22.1196,22.1286,49714.0
2019-02-11 13:50:00,24.39,24.43,24.38,24.41,19295.0,22.1286,22.1649,22.1196,22.1468,19295.0
2019-02-11 13:55:00,24.42,24.43,24.4,24.43,19703.0,22.1558,22.1649,22.1377,22.1649,19703.0
2019-02-11 14:00:00,24.42,24.44,24.4,24.42,19527.0,22.1558,22.174,22.1377,22.1558,19527.0
2019-02-11 14:05:00,24.42,24.44,24.4,24.43,19209.0,22.1558,22.174,22.1377,22.1649,19209.0
2019-02-11 14:10:00,24.42,24.46,24.42,24.45,31778.0,22.1558,22.1921,22.1558,22.1831,31778.0
2019-02-11 14:15:00,24.45,24.45,24.42,24.44,13372.0,22.1831,22.1831,22.1558,22.174,13372.0
2019-02-11 14:20:00,24.44,24.47,24.42,24.44,23120.0,22.174,22.2012,22.1558,22.174,23120.0
2019-02-11 14:25:00,24.43,24.44,24.4,24.41,42477.0,22.1649,22.174,22.1377,22.1468,42477.0
2019-02-11 14:30:00,24.41,24.43,24.39,24.42,22202.0,22.1468,22.1649,22.1286,22.1558,22202.0
2019-02-11 14:35:00,24.42,24.42,24.38,24.39,62170.0,22.1558,22.1558,22.1196,22.1286,62170.0
2019-02-11 14:40:00,24.4,24.47,24.4,24.44,53617.0,22.1377,22.2012,22.1377,22.174,53617.0
2019-02-11 14:45:00,24.44,24.44,24.32,24.35,53736.0,22.174,22.174,22.0651,22.0923,53736.0
2019-02-11 14:50:00,24.35,24.37,24.33,24.34,34836.0,22.0923,22.1105,22.0742,22.0833,34836.0
2019-02-11 14:55:00,24.34,24.4,24.34,24.37,86499.0,22.0833,22.1377,22.0833,22.1105,86499.0
2019-02-11 15:00:00,24.36,24.42,24.36,24.4,99340.0,22.1014,22.1558,22.1014,22.1377,99340.0
2019-02-11 15:05:00,24.39,24.4,24.36,24.38,124483.0,22.1286,22.1377,22.1014,22.1196,124483.0
2019-02-11 15:10:00,24.38,24.39,24.36,24.39,51163.0,22.1196,22.1286,22.1014,22.1286,51163.0
2019-02-11 15:15:00,24.39,24.43,24.38,24.4,48823.0,22.1286,22.1649,22.1196,22.1377,48823.0
2019-02-11 15:20:00,24.4,24.41,24.38,24.39,46733.0,22.1377,22.1468,22.1196,22.1286,46733.0
2019-02-11 15:25:00,24.39,24.39,24.36,24.38,25095.0,22.1286,22.1286,22.1014,22.1196,25095.0
2019-02-11 15:30:00,24.37,24.39,24.36,24.37,57237.0,22.1105,22.1286,22.1014,22.1105,57237.0
2019-02-11 15:35:00,24.36,24.4,24.36,24.4,64059.0,22.1014,22.1377,22.1014,22.1377,64059.0
2019-02-11 15:40:00,24.4,24.4,24.38,24.39,56847.0,22.1377,22.1377,22.1196,22.1286,56847.0
2019-02-11 15:45:00,24.38,24.4,24.34,24.35,92318.0,22.1196,22.1377,22.0833,22.0923,92318.0
2019-02-11 15:50:00,24.35,24.37,24.33,24.34,121725.0,22.0923,22.1105,22.0742,22.0833,121725.0
2019-02-11 15:55:00,24.33,24.34,24.27,24.28,436945.0,22.0742,22.0833,22.0198,22.0288,436945.0
2019-02-12 09:30:00,24.67,25.1,24.57,24.98,673436.0,22.3827,22.7728,22.2919,22.6639,673436.0
2019-02-12 09:35:00,24.97,25.08,24.87,25.0,288034.0,22.6548,22.7547,22.5641,22.6821,288034.0
2019-02-12 09:40:00,25.0,25.22,25.0,25.2,423511.0,22.6821,22.8817,22.6821,22.8635,423511.0
2019-02-12 09:45:00,25.21,25.35,25.2,25.31,470721.0,22.8726,22.9996,22.8635,22.9633,470721.0
2019-02-12 09:50:00,25.3,25.33,25.22,25.3,233484.0,22.9543,22.9815,22.8817,22.9543,233484.0
2019-02-12 09:55:00,25.29,25.3,25.17,25.2,253839.0,22.9452,22.9543,22.8363,22.8635,253839.0
2019-02-12 10:00:00,25.2,25.21,25.12,25.14,210308.0,22.8635,22.8726,22.7909,22.8091,210308.0
2019-02-12 10:05:00,25.15,25.24,25.14,25.19,231248.0,22.8182,22.8998,22.8091,22.8545,231248.0
2019-02-12 10:10:00,25.2,25.2,25.06,25.07,179424.0,22.8635,22.8635,22.7365,22.7456,179424.0
2019-02-12 10:15:00,25.07,25.13,25.05,25.07,126359.0,22.7456,22.8,22.7274,22.7456,126359.0
2019-02-12 10:20:00,25.08,25.13,25.07,25.12,85726.0,22.7547,22.8,22.7456,22.7909,85726.0
2019-02-12 10:25:00,25.13,25.17,25.06,25.08,86296.0,22.8,22.8363,22.7365,22.7547,86296.0
2019-02-12 10:30:00,25.09,25.13,25.04,25.12,88924.0,22.7637,22.8,22.7184,22.7909,88924.0
2019-02-12 10:35:00,25.11,25.16,25.1,25.11,111423.0,22.7819,22.8272,22.7728,22.7819,111423.0
2019-02-12 10:40:00,25.11,25.11,25.04,25.06,94768.0,22.7819,22.7819,22.7184,22.7365,94768.0
2019-02-12 10:45:00,25.06,25.1,25.05,25.09,66846.0,22.7365,22.7728,22.7274,22.7637,66846.0
2019-02-12 10:50:00,25.1,25.14,25.08,25.13,110866.0,22.7728,22.8091,22.7547,22.8,110866.0
2019-02-12 10:55:00,25.13,25.2,25.13,25.17,110667.0,22.8,22.8635,22.8,22.8363,110667.0
2019-02-12 11:00:00,25.18,25.19,25.12,25.14,99967.0,22.8454,22.8545,22.7909,22.8091,99967.0
2019-02-12 11:05:00,25.15,25.17,25.12,25.13,49744.0,22.8182,22.8363,22.7909,22.8,49744.0
2019-02-12 11:10:00,25.13,25.16,25.12,25.14,69177.0,22.8,22.8272,22.7909,22.8091,69177.0
2019-02-12 11:15:00,25.13,25.15,25.11,25.11,59252.0,22.8,22.8182,22.7819,22.7819,59252.0
2019-02-12 11:20:00,25.11,25.17,25.11,25.14,85613.0,22.7819,22.8363,22.7819,22.8091,85613.0
2019-02-12 11:25:00,25.14,25.19,25.12,25.17,178255.0,22.8091,22.8545,22.7909,22.8363,178255.0
2019-02-12 11:30:00,25.17,25.2,25.14,25.19,72091.0,22.8363,22.8635,22.8091,22.8545,72091.0
2019-02-12 11:35:00,25.2,25.22,25.17,25.19,93349.0,22.8635,22.8817,22.8363,22.8545,93349.0
2019-02-12 11:40:00,25.2,25.25,25.19,25.23,82147.0,22.8635,22.9089,22.8545,22.8907,82147.0
2019-02-12 11:45:00,25.23,25.25,25.19,25.23,96631.0,22.8907,22.9089,22.8545,22.8907,96631.0
2019-02-12 11:50:00,25.23,25.26,25.17,25.17,131086.0,22.8907,22.918,22.8363,22.8363,131086.0
2019-02-12 11:55:00,25.18,25.2,25.14,25.16,44279.0,22.8454,22.8635,22.8091,22.8272,44279.0
2019-02-12 12:00:00,25.16,25.16,25.1,25.11,104594.0,22.8272,22.8272,22.7728,22.7819,104594.0
2019-02-12 12:05:00,25.11,25.11,25.06,25.06,43434.0,22.7819,22.7819,22.7365,22.7365,43434.0
2019-02-12 12:10:00,25.06,25.09,25.04,25.04,90364.0,22.7365,22.7637,22.7184,22.7184,90364.0
2019-02-12 12:15:00,25.04,25.05,24.92,24.92,189433.0,22.7184,22.7274,22.6095,22.6095,189433.0
2019-02-12 12:20:00,24.92,24.98,24.88,24.9,181408.0,22.6095,22.6639,22.5732,22.5913,181408.0
2019-02-12 12:25:00,24.91,24.91,24.84,24.86,129207.0,22.6004,22.6004,22.5369,22.555,129207.0
2019-02-12 12:30:00,24.86,24.91,24.85,24.89,51152.0,22.555,22.6004,22.546,22.5823,51152.0
2019-02-12 12:35:00,24.89,24.95,24.89,24.92,37308.0,22.5823,22.6367,22.5823,22.6095,37308.0
2019-02-12 12:40:00,24.92,24.92,24.87,24.88,54444.0,22.6095,22.6095,22.5641,22.5732,54444.0
2019-02-12 12:45:00,24.87,24.9,24.86,24.86,46296.0,22.5641,22.5913,22.555,22.555,46296.0
2019-02-12 12:50:00,24.86,24.87,24.83,24.84,48898.0,22.555,22.5641,22.5278,22.5369,48898.0
2019-02-12 12:55:00,24.85,24.89,24.84,24.85,48458.0,22.546,22.5823,22.5369,22.546,48458.0
2019-02-12 13:00:00,24.86,24.86,24.8,24.8,25574.0,22.555,22.555,22.5006,22.5006,25574.0
2019-02-12 13:05:00,24.81,24.81,24.78,24.79,63011.0,22.5097,22.5097,22.4825,22.4915,63011.0
2019-02-12 13:10:00,24.79,24.8,24.75,24.76,59582.0,22.4915,22.5006,22.4552,22.4643,59582.0
2019-02-12 13:15:00,24.77,24.81,24.76,24.8,59427.0,22.4734,22.5097,22.4643,22.5006,59427.0
2019-02-12 13:20:00,24.8,24.83,24.79,24.83,52040.0,22.5006,22.5278,22.4915,22.5278,52040.0
2019-02-12 13:25:00,24.83,24.86,24.81,24.85,81592.0,22.5278,22.555,22.5097,22.546,81592.0
2019-02-12 13:30:00,24.85,24.94,24.84,24.93,94553.0,22.546,22.6276,22.5369,22.6186,94553.0
2019-02-12 13:35:00,24.94,24.96,24.88,24.88,52337.0,22.6276,22.6458,22.5732,22.5732,52337.0
2019-02-12 13:40:00,24.89,24.89,24.81,24.81,78446.0,22.5823,22.5823,22.5097,22.5097,78446.0
2019-02-12 13:45:00,24.81,24.85,24.81,24.83,30223.0,22.5097,22.546,22.5097,22.5278,30223.0
2019-02-12 13:50:00,24.83,24.85,24.8,24.83,53919.0,22.5278,22.546,22.5006,22.5278,53919.0
2019-02-12 13:55:00,24.84,24.84,24.77,24.79,45310.0,22.5369,22.5369,22.4734,22.4915,45310.0
2019-02-12 14:00:00,24.79,24.83,24.77,24.82,63632.0,22.4915,22.5278,22.4734,22.5188,63632.0
2019-02-12 14:05:00,24.81,24.82,24.78,24.8,87233.0,22.5097,22.5188,22.4825,22.5006,87233.0
2019-02-12 14:10:00,24.8,24.82,24.78,24.82,40774.0,22.5006,22.5188,22.4825,22.5188,40774.0
2019-02-12 14:15:00,24.82,24.85,24.8,24.84,50602.0,22.5188,22.546,22.5006,22.5369,50602.0
2019-02-12 14:20:00,24.84,24.86,24.83,24.86,34904.0,22.5369,22.555,22.5278,22.555,34904.0
2019-02-12 14:25:00,24.86,24.86,24.83,24.84,31593.0,22.555,22.555,22.5278,22.5369,31593.0
2019-02-12 14:30:00,24.84,24.86,24.81,24.82,62918.0,22.5369,22.555,22.5097,22.5188,62918.0
2019-02-12 14:35:00,24.82,24.82,24.77,24.79,54562.0,22.5188,22.5188,22.4734,22.4915,54562.0
2019-02-12 14:40:00,24.8,24.8,24.78,24.8,30070.0,22.5006,22.5006,22.4825,22.5006,30070.0
2019-02-12 14:45:00,24.8,24.84,24.79,24.82,39369.0,22.5006,22.5369,22.4915,22.5188,39369.0
2019-02-12 14:50:00,24.83,24.84,24.8,24.81,35011.0,22.5278,22.5369,22.5006,22.5097,35011.0
2019-02-12 14:55:00,24.81,24.83,24.8,24.81,41048.0,22.5097,22.5278,22.5006,22.5097,41048.0
2019-02-12 15:00:00,24.8,24.81,24.78,24.79,76389.0,22.5006,22.5097,22.4825,22.4915,76389.0
2019-02-12 15:05:00,24.78,24.81,24.77,24.79,74603.0,22.4825,22.5097,22.4734,22.4915,74603.0
2019-02-12 15:10:00,24.79,24.8,24.76,24.79,109421.0,22.4915,22.5006,22.4643,22.4915,109421.0
2019-02-12 15:15:00,24.78,24.78,24.75,24.77,56107.0,22.4825,22.4825,22.4552,22.4734,56107.0
2019-02-12 15:20:00,24.77,24.77,24.71,24.73,105521.0,22.4734,22.4734,22.419,22.4371,105521.0
2019-02-12 15:25:00,24.73,24.74,24.7,24.73,98673.0,22.4371,22.4462,22.4099,22.4371,98673.0
2019-02-12 15:30:00,24.73,24.75,24.67,24.68,230830.0,22.4371,22.4552,22.3827,22.3917,230830.0
2019-02-12 15:35:00,24.67,24.71,24.66,24.7,136516.0,22.3827,22.419,22.3736,22.4099,136516.0
2019-02-12 15:40:00,24.7,24.7,24.66,24.69,172210.0,22.4099,22.4099,22.3736,22.4008,172210.0
2019-02-12 15:45:00,24.69,24.69,24.66,24.67,115733.0,22.4008,22.4008,22.3736,22.3827,115733.0
2019-02-12 15:50:00,24.67,24.68,24.64,24.68,261270.0,22.3827,22.3917,22.3554,22.3917,261270.0
2019-02-12 15:55:00,24.68,24.71,24.65,24.68,863360.0,22.3917,22.419,22.3645,22.3917,863360.0
2019-02-13 09:30:00,25.0,25.39,24.95,25.37,737790.0,22.6821,23.0359,22.6367,23.0178,737790.0
2019-02-13 09:35:00,25.36,25.47,25.35,25.45,486193.0,23.0087,23.1085,22.9996,23.0903,486193.0
2019-02-13 09:40:00,25.45,25.56,25.4,25.48,904542.0,23.0903,23.1901,23.045,23.1176,904542.0
2019-02-13 09:45:00,25.49,25.51,25.35,25.35,423046.0,23.1266,23.1448,22.9996,22.9996,423046.0
2019-02-13 09:50:00,25.36,25.4,25.05,25.06,389394.0,23.0087,23.045,22.7274,22.7365,389394.0
2019-02-13 09:55:00,25.06,25.13,25.05,25.06,280487.0,22.7365,22.8,22.7274,22.7365,280487.0
2019-02-13 10:00:00,25.06,25.16,24.96,25.03,278128.0,22.7365,22.8272,22.6458,22.7093,278128.0
2019-02-13 10:05:00,25.02,25.03,24.75,24.75,242340.0,22.7002,22.7093,22.4552,22.4552,242340.0
2019-02-13 10:10:00,24.76,24.82,24.68,24.69,352579.0,22.4643,22.5188,22.3917,22.4008,352579.0
2019-02-13 10:15:00,24.68,24.71,24.49,24.63,702535.0,22.3917,22.419,22.2194,22.3464,702535.0
2019-02-13 10:20:00,24.63,24.68,24.55,24.63,389416.0,22.3464,22.3917,22.2738,22.3464,389416.0
2019-02-13 10:25:00,24.63,24.69,24.61,24.67,171819.0,22.3464,22.4008,22.3282,22.3827,171819.0
2019-02-13 10:30:00,24.67,24.68,24.62,24.67,98824.0,22.3827,22.3917,22.3373,22.3827,98824.0
2019-02-13 10:35:00,24.67,24.77,24.67,24.68,250741.0,22.3827,22.4734,22.3827,22.3917,250741.0
2019-02-13 10:40:00,24.67,24.75,24.67,24.72,112393.0,22.3827,22.4552,22.3827,22.428,112393.0
2019-02-13 10:45:00,24.72,24.77,24.68,24.72,134036.0,22.428,22.4734,22.3917,22.428,134036.0
2019-02-13 10:50:00,24.71,24.79,24.68,24.69,142066.0,22.419,22.4915,22.3917,22.4008,142066.0
2019-02-13 10:55:00,24.69,24.73,24.64,24.67,108466.0,22.4008,22.4371,22.3554,22.3827,108466.0
2019-02-13 11:00:00,24.67,24.72,24.65,24.7,87785.0,22.3827,22.428,22.3645,22.4099,87785.0
2019-02-13 11:05:00,24.7,24.72,24.66,24.69,119858.0,22.4099,22.428,22.3736,22.4008,119858.0
2019-02-13 11:10:00,24.69,24.7,24.58,24.64,147209.0,22.4008,22.4099,22.301,22.3554,147209.0
2019-02-13 11:15:00,24.64,24.67,24.59,24.63,119127.0,22.3554,22.3827,22.3101,22.3464,119127.0
2019-02-13 11:20:00,24.63,24.67,24.62,24.66,80926.0,22.3464,22.3827,22.3373,22.3736,80926.0
2019-02-13 11:25:00,24.66,24.67,24.58,24.6,125060.0,22.3736,22.3827,22.301,22.3192,125060.0
2019-02-13 11:30:00,24.6,24.65,24.53,24.58,219750.0,22.3192,22.3645,22.2556,22.301,219750.0
2019-02-13 11:35:00,24.57,24.64,24.56,24.56,106914.0,22.2919,22.3554,22.2829,22.2829,106914.0
2019-02-13 11:40:00,24.57,24.61,24.54,24.56,106257.0,22.2919,22.3282,22.2647,22.2829,106257.0
2019-02-13 11:45:00,24.56,24.64,24.54,24.61,166637.0,22.2829,22.3554,22.2647,22.3282,166637.0
2019-02-13 11:50:00,24.61,24.68,24.59,24.62,159342.0,22.3282,22.3917,22.3101,22.3373,159342.0
2019-02-13 11:55:00,24.62,24.7,24.61,24.7,78274.0,22.3373,22.4099,22.3282,22.4099,78274.0
2019-02-13 12:00:00,24.7,24.74,24.69,24.73,60066.0,22.4099,22.4462,22.4008,22.4371,60066.0
2019-02-13 12:05:00,24.73,24.73,24.68,24.71,61497.0,22.4371,22.4371,22.3917,22.419,61497.0
2019-02-13 12:10:00,24.71,24.72,24.68,24.7,57443.0,22.419,22.428,22.3917,22.4099,57443.0
2019-02-13 12:15:00,24.7,24.73,24.68,24.69,46374.0,22.4099,22.4371,22.3917,22.4008,46374.0
2019-02-13 12:20:00,24.69,24.7,24.65,24.67,77591.0,22.4008,22.4099,22.3645,22.3827,77591.0
2019-02-13 12:25:00,24.67,24.7,24.65,24.7,38179.0,22.3827,22.4099,22.3645,22.4099,38179.0
2019-02-13 12:30:00,24.69,24.7,24.67,24.68,28467.0,22.4008,22.4099,22.3827,22.3917,28467.0
2019-02-13 12:35:00,24.68,24.71,24.68,24.7,85776.0,22.3917,22.419,22.3917,22.4099,85776.0
2019-02-13 12:40:00,24.69,24.7,24.68,24.69,93332.0,22.4008,22.4099,22.3917,22.4008,93332.0
2019-02-13 12:45:00,24.69,24.7,24.65,24.66,41534.0,22.4008,22.4099,22.3645,22.3736,41534.0
2019-02-13 12:50:00,24.65,24.68,24.61,24.63,43420.0,22.3645,22.3917,22.3282,22.3464,43420.0
2019-02-13 12:55:00,24.63,24.64,24.55,24.6,186934.0,22.3464,22.3554,22.2738,22.3192,186934.0
2019-02-13 13:00:00,24.6,24.63,24.59,24.62,38946.0,22.3192,22.3464,22.3101,22.3373,38946.0
2019-02-13 13:05:00,24.61,24.68,24.6,24.65,51724.0,22.3282,22.3917,22.3192,22.3645,51724.0
2019-02-13 13:10:00,24.66,24.67,24.65,24.66,33763.0,22.3736,22.3827,22.3645,22.3736,33763.0
2019-02-13 13:15:00,24.65,24.66,24.63,24.65,44188.0,22.3645,22.3736,22.3464,22.3645,44188.0
2019-02-13 13:20:00,24.65,24.67,24.64,24.67,20143.0,22.3645,22.3827,22.3554,22.3827,20143.0
2019-02-13 13:25:00,24.67,24.68,24.64,24.68,76214.0,22.3827,22.3917,22.3554,22.3917,76214.0
2019-02-13 13:30:00,24.67,24.7,24.67,24.69,74409.0,22.3827,22.4099,22.3827,22.4008,74409.0
2019-02-13 13:35:00,24.69,24.71,24.69,24.71,54475.0,22.4008,22.419,22.4008,22.419,54475.0
2019-02-13 13:40:00,24.7,24.78,24.7,24.75,142124.0,22.4099,22.4825,22.4099,22.4552,142124.0
2019-02-13 13:45:00,24.74,24.8,24.74,24.79,91267.0,22.4462,22.5006,22.4462,22.4915,91267.0
2019-02-13 13:50:00,24.8,24.8,24.72,24.72,64541.0,22.5006,22.5006,22.428,22.428,64541.0
2019-02-13 13:55:00,24.72,24.73,24.67,24.69,30510.0,22.428,22.4371,22.3827,22.4008,30510.0
2019-02-13 14:00:00,24.69,24.71,24.68,24.69,47156.0,22.4008,22.419,22.3917,22.4008,47156.0
2019-02-13 14:05:00,24.68,24.69,24.61,24.62,60736.0,22.3917,22.4008,22.3282,22.3373,60736.0
2019-02-13 14:10:00,24.62,24.63,24.6,24.63,39136.0,22.3373,22.3464,22.3192,22.3464,39136.0
2019-02-13 14:15:00,24.63,24.7,24.62,24.68,91824.0,22.3464,22.4099,22.3373,22.3917,91824.0
2019-02-13 14:20:00,24.67,24.68,24.67,24.67,32981.0,22.3827,22.3917,22.3827,22.3827,32981.0
2019-02-13 14:25:00,24.67,24.7,24.66,24.69,118640.0,22.3827,22.4099,22.3736,22.4008,118640.0
2019-02-13 14:30:00,24.69,24.69,24.62,24.64,66695.0,22.4008,22.4008,22.3373,22.3554,66695.0
2019-02-13 14:35:00,24.63,24.65,24.61,24.61,49244.0,22.3464,22.3645,22.3282,22.3282,49244.0
2019-02-13 14:40:00,24.62,24.68,24.62,24.68,44185.0,22.3373,22.3917,22.3373,22.3917,44185.0
2019-02-13 14:45:00,24.68,24.69,24.66,24.68,52328.0,22.3917,22.4008,22.3736,22.3917,52328.0
2019-02-13 14:50:00,24.68,24.69,24.66,24.68,47208.0,22.3917,22.4008,22.3736,22.3917,47208.0
2019-02-13 14:55:00,24.69,24.69,24.67,24.69,32084.0,22.4008,22.4008,22.3827,22.4008,32084.0
2019-02-13 15:00:00,24.69,24.72,24.66,24.67,63271.0,22.4008,22.428,22.3736,22.3827,63271.0
2019-02-13 15:05:00,24.67,24.68,24.65,24.65,38769.0,22.3827,22.3917,22.3645,22.3645,38769.0
2019-02-13 15:10:00,24.66,24.69,24.65,24.69,42120.0,22.3736,22.4008,22.3645,22.4008,42120.0
2019-02-13 15:15:00,24.68,24.69,24.67,24.67,19960.0,22.3917,22.4008,22.3827,22.3827,19960.0
2019-02-13 15:20:00,24.68,24.74,24.67,24.72,86195.0,22.3917,22.4462,22.3827,22.428,86195.0
2019-02-13 15:25:00,24.72,24.72,24.7,24.71,62502.0,22.428,22.428,22.4099,22.419,62502.0
2019-02-13 15:30:00,24.71,24.71,24.67,24.69,154815.0,22.419,22.419,22.3827,22.4008,154815.0
2019-02-13 15:35:00,24.68,24.7,24.68,24.7,65582.0,22.3917,22.4099,22.3917,22.4099,65582.0
2019-02-13 15:40:00,24.69,24.72,24.67,24.68,149230.0,22.4008,22.428,22.3827,22.3917,149230.0
2019-02-13 15:45:00,24.68,24.68,24.6,24.62,323640.0,22.3917,22.3917,22.3192,22.3373,323640.0
2019-02-13 15:50:00,24.62,24.63,24.59,24.61,214767.0,22.3373,22.3464,22.3101,22.3282,214767.0
2019-02-13 15:55:00,24.61,24.65,24.59,24.61,419988.0,22.3282,22.3645,22.3101,22.3282,419988.0
2019-02-14 09:30:00,24.54,24.62,24.28,24.36,570153.0,22.2647,22.3373,22.0288,22.1014,570153.0
2019-02-14 09:35:00,24.38,24.39,23.88,23.94,895858.0,22.1196,22.1286,21.6659,21.7203,895858.0
2019-02-14 09:40:00,23.93,24.19,23.9,24.12,498166.0,21.7113,21.9472,21.6841,21.8837,498166.0
2019-02-14 09:45:00,24.12,24.22,24.07,24.11,327232.0,21.8837,21.9744,21.8383,21.8746,327232.0
2019-02-14 09:50:00,24.12,24.16,24.03,24.05,345282.0,21.8837,21.92,21.802,21.8201,345282.0
2019-02-14 09:55:00,24.05,24.18,24.04,24.18,173133.0,21.8201,21.9381,21.8111,21.9381,173133.0
2019-02-14 10:00:00,24.17,24.27,24.15,24.2,297564.0,21.929,22.0198,21.9109,21.9562,297564.0
2019-02-14 10:05:00,24.2,24.25,24.16,24.22,241333.0,21.9562,22.0016,21.92,21.9744,241333.0
2019-02-14 10:10:00,24.21,24.23,24.15,24.18,147207.0,21.9653,21.9835,21.9109,21.9381,147207.0
2019-02-14 10:15:00,24.18,24.2,24.15,24.2,96819.0,21.9381,21.9562,21.9109,21.9562,96819.0
2019-02-14 10:20:00,24.2,24.3,24.19,24.26,91357.0,21.9562,22.047,21.9472,22.0107,91357.0
2019-02-14 10:25:00,24.26,24.29,24.24,24.26,79914.0,22.0107,22.0379,21.9925,22.0107,79914.0
2019-02-14 10:30:00,24.27,24.36,24.26,24.3,203859.0,22.0198,22.1014,22.0107,22.047,203859.0
2019-02-14 10:35:00,24.3,24.31,24.03,24.09,279952.0,22.047,22.056,21.802,21.8564,279952.0
2019-02-14 10:40:00,24.09,24.19,24.08,24.08,105402.0,21.8564,21.9472,21.8474,21.8474,105402.0
2019-02-14 10:45:00,24.08,24.19,24.07,24.18,79035.0,21.8474,21.9472,21.8383,21.9381,79035.0
2019-02-14 10:50:00,24.19,24.22,24.17,24.18,76826.0,21.9472,21.9744,21.929,21.9381,76826.0
2019-02-14 10:55:00,24.19,24.22,24.11,24.18,87094.0,21.9472,21.9744,21.8746,21.9381,87094.0
2019-02-14 11:00:00,24.18,24.22,24.1,24.11,92505.0,21.9381,21.9744,21.8655,21.8746,92505.0
2019-02-14 11:05:00,24.11,24.14,24.05,24.12,174687.0,21.8746,21.9018,21.8201,21.8837,174687.0
2019-02-14 11:10:00,24.12,24.14,24.08,24.1,59237.0,21.8837,21.9018,21.8474,21.8655,59237.0
2019-02-14 11:15:00,24.11,24.15,24.08,24.08,106793.0,21.8746,21.9109,21.8474,21.8474,106793.0
2019-02-14 11:20:00,24.09,24.12,24.03,24.04,99056.0,21.8564,21.8837,21.802,21.8111,99056.0
2019-02-14 11:25:00,24.04,24.06,24.03,24.04,105304.0,21.8111,21.8292,21.802,21.8111,105304.0
2019-02-14 11:30:00,24.04,24.07,23.98,24.03,234976.0,21.8111,21.8383,21.7566,21.802,234976.0
2019-02-14 11:35:00,24.03,24.12,24.02,24.12,103101.0,21.802,21.8837,21.7929,21.8837,103101.0
2019-02-14 11:40:00,24.11,24.14,24.09,24.1,71407.0,21.8746,21.9018,21.8564,21.8655,71407.0
2019-02-14 11:45:00,24.1,24.17,24.09,24.12,100231.0,21.8655,21.929,21.8564,21.8837,100231.0
2019-02-14 11:50:00,24.11,24.15,24.11,24.13,41580.0,21.8746,21.9109,21.8746,21.8927,41580.0
2019-02-14 11:55:00,24.14,24.15,24.11,24.13,33293.0,21.9018,21.9109,21.8746,21.8927,33293.0
2019-02-14 12:00:00,24.13,24.15,24.09,24.14,49798.0,21.8927,21.9109,21.8564,21.9018,49798.0
2019-02-14 12:05:00,24.13,24.23,24.13,24.23,88607.0,21.8927,21.9835,21.8927,21.9835,88607.0
2019-02-14 12:10:00,24.22,24.26,24.2,24.26,59620.0,21.9744,22.0107,21.9562,22.0107,59620.0
2019-02-14 12:15:00,24.26,24.31,24.23,24.3,112455.0,22.0107,22.056,21.9835,22.047,112455.0
2019-02-14 12:20:00,24.3,24.35,24.29,24.32,162962.0,22.047,22.0923,22.0379,22.0651,162962.0
2019-02-14 12:25:00,24.33,24.35,24.28,24.3,75895.0,22.0742,22.0923,22.0288,22.047,75895.0
2019-02-14 12:30:00,24.3,24.31,24.25,24.27,53587.0,22.047,22.056,22.0016,22.0198,53587.0
2019-02-14 12:35:00,24.27,24.29,24.26,24.27,14706.0,22.0198,22.0379,22.0107,22.0198,14706.0
2019-02-14 12:40:00,24.26,24.28,24.23,24.25,32091.0,22.0107,22.0288,21.9835,22.0016,32091.0
2019-02-14 12:45:00,24.26,24.29,24.25,24.25,29219.0,22.0107,22.0379,22.0016,22.0016,29219.0
2019-02-14 12:50:00,24.26,24.29,24.24,24.24,32930.0,22.0107,22.0379,21.9925,21.9925,32930.0
2019-02-14 12:55:00,24.24,24.3,24.24,24.3,31309.0,21.9925,22.047,21.9925,22.047,31309.0
2019-02-14 13:00:00,24.3,24.31,24.26,24.29,19128.0,22.047,22.056,22.0107,22.0379,19128.0
2019-02-14 13:05:00,24.29,24.29,24.22,24.24,34554.0,22.0379,22.0379,21.9744,21.9925,34554.0
2019-02-14 13:10:00,24.23,24.24,24.2,24.22,33748.0,21.9835,21.9925,21.9562,21.9744,33748.0
2019-02-14 13:15:00,24.22,24.23,24.2,24.21,29336.0,21.9744,21.9835,21.9562,21.9653,29336.0
2019-02-14 13:20:00,24.21,24.23,24.19,24.21,80925.0,21.9653,21.9835,21.9472,21.9653,80925.0
2019-02-14 13:25:00,24.21,24.22,24.18,24.18,56467.0,21.9653,21.9744,21.9381,21.9381,56467.0
2019-02-14 13:30:00,24.19,24.2,24.12,24.13,93588.0,21.9472,21.9562,21.8837,21.8927,93588.0
2019-02-14 13:35:00,24.13,24.17,24.11,24.11,55215.0,21.8927,21.929,21.8746,21.8746,55215.0
2019-02-14 13:40:00,24.12,24.14,24.1,24.12,61655.0,21.8837,21.9018,21.8655,21.8837,61655.0
2019-02-14 13:45:00,24.13,24.15,24.11,24.14,40937.0,21.8927,21.9109,21.8746,21.9018,40937.0
2019-02-14 13:50:00,24.14,24.17,24.1,24.11,28275.0,21.9018,21.929,21.8655,21.8746,28275.0
2019-02-14 13:55:00,24.11,24.16,24.1,24.14,79862.0,21.8746,21.92,21.8655,21.9018,79862.0
2019-02-14 14:00:00,24.14,24.14,24.12,24.13,23363.0,21.9018,21.9018,21.8837,21.8927,23363.0
2019-02-14 14:05:00,24.12,24.19,24.11,24.19,65997.0,21.8837,21.9472,21.8746,21.9472,65997.0
2019-02-14 14:10:00,24.19,24.23,24.17,24.21,99199.0,21.9472,21.9835,21.929,21.9653,99199.0
2019-02-14 14:15:00,24.21,24.22,24.17,24.18,57241.0,21.9653,21.9744,21.929,21.9381,57241.0
2019-02-14 14:20:00,24.17,24.19,24.14,24.18,35606.0,21.929,21.9472,21.9018,21.9381,35606.0
2019-02-14 14:25:00,24.18,24.2,24.16,24.18,29637.0,21.9381,21.9562,21.92,21.9381,29637.0
2019-02-14 14:30:00,24.18,24.2,24.16,24.2,21950.0,21.9381,21.9562,21.92,21.9562,21950.0
2019-02-14 14:35:00,24.19,24.24,24.19,24.23,33127.0,21.9472,21.9925,21.9472,21.9835,33127.0
2019-02-14 14:40:00,24.24,24.26,24.23,24.23,42420.0,21.9925,22.0107,21.9835,21.9835,42420.0
2019-02-14 14:45:00,24.24,24.26,24.22,24.24,30982.0,21.9925,22.0107,21.9744,21.9925,30982.0
2019-02-14 14:50:00,24.23,24.24,24.2,24.21,47931.0,21.9835,21.9925,21.9562,21.9653,47931.0
2019-02-14 14:55:00,24.21,24.22,24.19,24.21,50803.0,21.9653,21.9744,21.9472,21.9653,50803.0
2019-02-14 15:00:00,24.21,24.23,24.2,24.21,27228.0,21.9653,21.9835,21.9562,21.9653,27228.0
2019-02-14 15:05:00,24.21,24.3,24.21,24.22,117713.0,21.9653,22.047,21.9653,21.9744,117713.0
2019-02-14 15:10:00,24.23,24.27,24.22,24.23,81280.0,21.9835,22.0198,21.9744,21.9835,81280.0
2019-02-14 15:15:00,24.23,24.25,24.22,24.23,39892.0,21.9835,22.0016,21.9744,21.9835,39892.0
2019-02-14 15:20:00,24.22,24.27,24.22,24.25,42501.0,21.9744,22.0198,21.9744,22.0016,42501.0
2019-02-14 15:25:00,24.25,24.29,24.24,24.26,106799.0,22.0016,22.0379,21.9925,22.0107,106799.0
2019-02-14 15:30:00,24.26,24.33,24.25,24.32,84240.0,22.0107,22.0742,22.0016,22.0651,84240.0
2019-02-14 15:35:00,24.32,24.37,24.31,24.36,118620.0,22.0651,22.1105,22.056,22.1014,118620.0
2019-02-14 15:40:00,24.36,24.37,24.31,24.34,125230.0,22.1014,22.1105,22.056,22.0833,125230.0
2019-02-14 15:45:00,24.34,24.35,24.32,24.34,105965.0,22.0833,22.0923,22.0651,22.0833,105965.0
2019-02-14 15:50:00,24.33,24.34,24.3,24.32,179917.0,22.0742,22.0833,22.047,22.0651,179917.0
2019-02-14 15:55:00,24.32,24.36,24.31,24.33,403786.0,22.0651,22.1014,22.056,22.0742,403786.0
2019-02-15 09:30:00,24.49,24.57,24.15,24.38,631806.0,22.2194,22.2919,21.9109,22.1196,631806.0
2019-02-15 09:35:00,24.36,24.41,24.28,24.33,147283.0,22.1014,22.1468,22.0288,22.0742,147283.0
2019-02-15 09:40:00,24.34,24.48,24.3,24.45,217443.0,22.0833,22.2103,22.047,22.1831,217443.0
2019-02-15 09:45:00,24.45,24.5,24.41,24.45,179352.0,22.1831,22.2284,22.1468,22.1831,179352.0
2019-02-15 09:50:00,24.44,24.45,24.22,24.36,315544.0,22.174,22.1831,21.9744,22.1014,315544.0
2019-02-15 09:55:00,24.37,24.41,24.32,24.38,109246.0,22.1105,22.1468,22.0651,22.1196,109246.0
2019-02-15 10:00:00,24.39,24.42,24.31,24.38,93097.0,22.1286,22.1558,22.056,22.1196,93097.0
2019-02-15 10:05:00,24.38,24.39,24.3,24.35,61701.0,22.1196,22.1286,22.047,22.0923,61701.0
2019-02-15 10:10:00,24.35,24.36,24.25,24.34,77011.0,22.0923,22.1014,22.0016,22.0833,77011.0
2019-02-15 10:15:00,24.33,24.37,24.32,24.36,145494.0,22.0742,22.1105,22.0651,22.1014,145494.0
2019-02-15 10:20:00,24.35,24.37,24.32,24.34,53308.0,22.0923,22.1105,22.0651,22.0833,53308.0
2019-02-15 10:25:00,24.35,24.4,24.31,24.37,98146.0,22.0923,22.1377,22.056,22.1105,98146.0
2019-02-15 10:30:00,24.37,24.4,24.35,24.37,126802.0,22.1105,22.1377,22.0923,22.1105,126802.0
2019-02-15 10:35:00,24.37,24.45,24.37,24.42,74486.0,22.1105,22.1831,22.1105,22.1558,74486.0
2019-02-15 10:40:00,24.42,24.52,24.4,24.42,229787.0,22.1558,22.2466,22.1377,22.1558,229787.0
2019-02-15 10:45:00,24.42,24.48,24.42,24.47,91819.0,22.1558,22.2103,22.1558,22.2012,91819.0
2019-02-15 10:50:00,24.47,24.47,24.4,24.42,69991.0,22.2012,22.2012,22.1377,22.1558,69991.0
2019-02-15 10:55:00,24.43,24.44,24.4,24.44,145987.0,22.1649,22.174,22.1377,22.174,145987.0
2019-02-15 11:00:00,24.44,24.51,24.43,24.45,165770.0,22.174,22.2375,22.1649,22.1831,165770.0
2019-02-15 11:05:00,24.45,24.45,24.29,24.3,167136.0,22.1831,22.1831,22.0379,22.047,167136.0
2019-02-15 11:10:00,24.31,24.32,24.22,24.26,117553.0,22.056,22.0651,21.9744,22.0107,117553.0
2019-02-15 11:15:00,24.26,24.26,24.17,24.18,171925.0,22.0107,22.0107,21.929,21.9381,171925.0
2019-02-15 11:20:00,24.18,24.28,24.17,24.28,116244.0,21.9381,22.0288,21.929,22.0288,116244.0
2019-02-15 11:25:00,24.28,24.32,24.27,24.29,104183.0,22.0288,22.0651,22.0198,22.0379,104183.0
2019-02-15 11:30:00,24.29,24.38,24.29,24.37,89699.0,22.0379,22.1196,22.0379,22.1105,89699.0
2019-02-15 11:35:00,24.37,24.38,24.23,24.23,112188.0,22.1105,22.1196,21.9835,21.9835,112188.0
2019-02-15 11:40:00,24.24,24.26,24.21,24.23,112597.0,21.9925,22.0107,21.9653,21.9835,112597.0
2019-02-15 11:45:00,24.23,24.29,24.18,24.25,69235.0,21.9835,22.0379,21.9381,22.0016,69235.0
2019-02-15 11:50:00,24.24,24.32,24.22,24.31,62912.0,21.9925,22.0651,21.9744,22.056,62912.0
2019-02-15 11:55:00,24.32,24.32,24.22,24.23,35042.0,22.0651,22.0651,21.9744,21.9835,35042.0
2019-02-15 12:00:00,24.23,24.25,24.17,24.18,148155.0,21.9835,22.0016,21.929,21.9381,148155.0
2019-02-15 12:05:00,24.17,24.21,24.16,24.21,66277.0,21.929,21.9653,21.92,21.9653,66277.0
2019-02-15 12:10:00,24.21,24.26,24.2,24.25,71520.0,21.9653,22.0107,21.9562,22.0016,71520.0
2019-02-15 12:15:00,24.25,24.28,24.24,24.27,53126.0,22.0016,22.0288,21.9925,22.0198,53126.0
2019-02-15 12:20:00,24.27,24.28,24.25,24.26,31062.0,22.0198,22.0288,22.0016,22.0107,31062.0
2019-02-15 12:25:00,24.26,24.27,24.25,24.26,17812.0,22.0107,22.0198,22.0016,22.0107,17812.0
2019-02-15 12:30:00,24.27,24.29,24.2,24.2,40998.0,22.0198,22.0379,21.9562,21.9562,40998.0
2019-02-15 12:35:00,24.21,24.24,24.2,24.23,44231.0,21.9653,21.9925,21.9562,21.9835,44231.0
2019-02-15 12:40:00,24.23,24.24,24.2,24.21,22582.0,21.9835,21.9925,21.9562,21.9653,22582.0
2019-02-15 12:45:00,24.22,24.24,24.2,24.24,29209.0,21.9744,21.9925,21.9562,21.9925,29209.0
2019-02-15 12:50:00,24.23,24.24,24.17,24.18,51524.0,21.9835,21.9925,21.929,21.9381,51524.0
2019-02-15 12:55:00,24.18,24.19,24.13,24.14,79757.0,21.9381,21.9472,21.8927,21.9018,79757.0
2019-02-15 13:00:00,24.14,24.14,24.1,24.11,75599.0,21.9018,21.9018,21.8655,21.8746,75599.0
2019-02-15 13:05:00,24.11,24.12,24.05,24.05,108597.0,21.8746,21.8837,21.8201,21.8201,108597.0
2019-02-15 13:10:00,24.05,24.06,24.02,24.05,96613.0,21.8201,21.8292,21.7929,21.8201,96613.0
2019-02-15 13:15:00,24.05,24.08,24.05,24.08,46168.0,21.8201,21.8474,21.8201,21.8474,46168.0
2019-02-15 13:20:00,24.08,24.08,24.04,24.05,54895.0,21.8474,21.8474,21.8111,21.8201,54895.0
2019-02-15 13:25:00,24.06,24.09,24.04,24.08,86406.0,21.8292,21.8564,21.8111,21.8474,86406.0
2019-02-15 13:30:00,24.09,24.15,24.08,24.11,62638.0,21.8564,21.9109,21.8474,21.8746,62638.0
2019-02-15 13:35:00,24.11,24.11,24.07,24.08,37287.0,21.8746,21.8746,21.8383,21.8474,37287.0
2019-02-15 13:40:00,24.08,24.09,24.03,24.06,80423.0,21.8474,21.8564,21.802,21.8292,80423.0
2019-02-15 13:45:00,24.06,24.07,24.02,24.07,107307.0,21.8292,21.8383,21.7929,21.8383,107307.0
2019-02-15 13:50:00,24.07,24.1,24.04,24.1,82728.0,21.8383,21.8655,21.8111,21.8655,82728.0
2019-02-15 13:55:00,24.1,24.12,24.07,24.08,125967.0,21.8655,21.8837,21.8383,21.8474,125967.0
2019-02-15 14:00:00,24.07,24.14,24.07,24.09,135588.0,21.8383,21.9018,21.8383,21.8564,135588.0
2019-02-15 14:05:00,24.09,24.09,24.05,24.05,83790.0,21.8564,21.8564,21.8201,21.8201,83790.0
2019-02-15 14:10:00,24.05,24.07,24.02,24.04,128616.0,21.8201,21.8383,21.7929,21.8111,128616.0
2019-02-15 14:15:00,24.04,24.06,24.0,24.02,150963.0,21.8111,21.8292,21.7748,21.7929,150963.0
2019-02-15 14:20:00,24.02,24.03,24.0,24.02,64317.0,21.7929,21.802,21.7748,21.7929,64317.0
2019-02-15 14:25:00,24.02,24.02,24.0,24.01,93508.0,21.7929,21.7929,21.7748,21.7839,93508.0
2019-02-15 14:30:00,24.01,24.02,23.93,23.95,301635.0,21.7839,21.7929,21.7113,21.7294,301635.0
2019-02-15 14:35:00,23.95,23.98,23.95,23.96,143121.0,21.7294,21.7566,21.7294,21.7385,143121.0
2019-02-15 14:40:00,23.96,24.0,23.96,23.99,53584.0,21.7385,21.7748,21.7385,21.7657,53584.0
2019-02-15 14:45:00,23.98,24.0,23.95,23.95,118355.0,21.7566,21.7748,21.7294,21.7294,118355.0
2019-02-15 14:50:00,23.96,24.01,23.95,24.01,107059.0,21.7385,21.7839,21.7294,21.7839,107059.0
2019-02-15 14:55:00,24.01,24.05,24.0,24.0,171869.0,21.7839,21.8201,21.7748,21.7748,171869.0
2019-02-15 15:00:00,24.0,24.01,23.98,24.01,44271.0,21.7748,21.7839,21.7566,21.7839,44271.0
2019-02-15 15:05:00,24.01,24.02,23.97,23.97,69867.0,21.7839,21.7929,21.7476,21.7476,69867.0
2019-02-15 15:10:00,23.98,24.0,23.94,23.96,137880.0,21.7566,21.7748,21.7203,21.7385,137880.0
2019-02-15 15:15:00,23.96,23.97,23.93,23.95,77653.0,21.7385,21.7476,21.7113,21.7294,77653.0
2019-02-15 15:20:00,23.94,23.95,23.91,23.92,73293.0,21.7203,21.7294,21.6931,21.7022,73293.0
2019-02-15 15:25:00,23.92,23.96,23.91,23.96,139706.0,21.7022,21.7385,21.6931,21.7385,139706.0
2019-02-15 15:30:00,23.96,24.01,23.95,23.99,93192.0,21.7385,21.7839,21.7294,21.7657,93192.0
2019-02-15 15:35:00,24.0,24.01,23.97,23.98,128349.0,21.7748,21.7839,21.7476,21.7566,128349.0
2019-02-15 15:40:00,23.98,24.0,23.97,23.98,253167.0,21.7566,21.7748,21.7476,21.7566,253167.0
2019-02-15 15:45:00,23.98,24.01,23.97,24.01,200738.0,21.7566,21.7839,21.7476,21.7839,200738.0
2019-02-15 15:50:00,24.0,24.01,23.92,23.93,254318.0,21.7748,21.7839,21.7022,21.7113,254318.0
2019-02-15 15:55:00,23.93,23.97,23.93,23.96,569844.0,21.7113,21.7476,21.7113,21.7385,569844.0
2019-02-19 09:30:00,23.68,24.11,23.65,23.99,1316307.0,21.4845,21.8746,21.4572,21.7657,1316307.0
2019-02-19 09:35:00,24.0,24.23,23.99,24.16,853754.0,21.7748,21.9835,21.7657,21.92,853754.0
2019-02-19 09:40:00,24.17,24.34,24.15,24.32,483722.0,21.929,22.0833,21.9109,22.0651,483722.0
2019-02-19 09:45:00,24.31,24.33,24.16,24.2,421853.0,22.056,22.0742,21.92,21.9562,421853.0
2019-02-19 09:50:00,24.21,24.27,24.14,24.22,245143.0,21.9653,22.0198,21.9018,21.9744,245143.0
2019-02-19 09:55:00,24.21,24.37,24.2,24.28,327870.0,21.9653,22.1105,21.9562,22.0288,327870.0
2019-02-19 10:00:00,24.28,24.33,24.23,24.29,163078.0,22.0288,22.0742,21.9835,22.0379,163078.0
2019-02-19 10:05:00,24.3,24.35,24.28,24.34,147227.0,22.047,22.0923,22.0288,22.0833,147227.0
2019-02-19 10:10:00,24.34,24.63,24.34,24.61,466604.0,22.0833,22.3464,22.0833,22.3282,466604.0
2019-02-19 10:15:00,24.62,24.66,24.49,24.52,254121.0,22.3373,22.3736,22.2194,22.2466,254121.0
2019-02-19 10:20:00,24.53,24.58,24.49,24.58,225612.0,22.2556,22.301,22.2194,22.301,225612.0
2019-02-19 10:25:00,24.58,24.6,24.54,24.58,190122.0,22.301,22.3192,22.2647,22.301,190122.0
2019-02-19 10:30:00,24.57,24.59,24.53,24.57,271167.0,22.2919,22.3101,22.2556,22.2919,271167.0
2019-02-19 10:35:00,24.56,24.66,24.56,24.64,179180.0,22.2829,22.3736,22.2829,22.3554,179180.0
2019-02-19 10:40:00,24.63,24.68,24.59,24.6,178119.0,22.3464,22.3917,22.3101,22.3192,178119.0
2019-02-19 10:45:00,24.61,24.65,24.6,24.61,90784.0,22.3282,22.3645,22.3192,22.3282,90784.0
2019-02-19 10:50:00,24.61,24.62,24.57,24.61,86857.0,22.3282,22.3373,22.2919,22.3282,86857.0
2019-02-19 10:55:00,24.61,24.62,24.57,24.59,78787.0,22.3282,22.3373,22.2919,22.3101,78787.0
2019-02-19 11:00:00,24.59,24.63,24.58,24.58,68916.0,22.3101,22.3464,22.301,22.301,68916.0
2019-02-19 11:05:00,24.59,24.59,24.54,24.55,122225.0,22.3101,22.3101,22.2647,22.2738,122225.0
2019-02-19 11:10:00,24.55,24.65,24.53,24.64,223684.0,22.2738,22.3645,22.2556,22.3554,223684.0
2019-02-19 11:15:00,24.64,24.64,24.61,24.62,58447.0,22.3554,22.3554,22.3282,22.3373,58447.0
2019-02-19 11:20:00,24.62,24.62,24.5,24.51,123683.0,22.3373,22.3373,22.2284,22.2375,123683.0
2019-02-19 11:25:00,24.5,24.53,24.46,24.5,159841.0,22.2284,22.2556,22.1921,22.2284,159841.0
2019-02-19 11:30:00,24.51,24.53,24.49,24.51,78696.0,22.2375,22.2556,22.2194,22.2375,78696.0
2019-02-19 11:35:00,24.51,24.58,24.51,24.58,71271.0,22.2375,22.301,22.2375,22.301,71271.0
2019-02-19 11:40:00,24.57,24.58,24.49,24.52,73012.0,22.2919,22.301,22.2194,22.2466,73012.0
2019-02-19 11:45:00,24.52,24.55,24.51,24.52,43112.0,22.2466,22.2738,22.2375,22.2466,43112.0
2019-02-19 11:50:00,24.52,24.57,24.5,24.57,74410.0,22.2466,22.2919,22.2284,22.2919,74410.0
2019-02-19 11:55:00,24.57,24.59,24.56,24.57,74969.0,22.2919,22.3101,22.2829,22.2919,74969.0
2019-02-19 12:00:00,24.57,24.58,24.53,24.55,76987.0,22.2919,22.301,22.2556,22.2738,76987.0
2019-02-19 12:05:00,24.55,24.58,24.51,24.57,52695.0,22.2738,22.301,22.2375,22.2919,52695.0
2019-02-19 12:10:00,24.57,24.59,24.53,24.55,52120.0,22.2919,22.3101,22.2556,22.2738,52120.0
2019-02-19 12:15:00,24.55,24.59,24.54,24.57,64060.0,22.2738,22.3101,22.2647,22.2919,64060.0
2019-02-19 12:20:00,24.58,24.6,24.56,24.57,29855.0,22.301,22.3192,22.2829,22.2919,29855.0
2019-02-19 12:25:00,24.57,24.67,24.56,24.67,125333.0,22.2919,22.3827,22.2829,22.3827,125333.0
2019-02-19 12:30:00,24.67,24.67,24.6,24.66,148931.0,22.3827,22.3827,22.3192,22.3736,148931.0
2019-02-19 12:35:00,24.66,24.68,24.64,24.66,151867.0,22.3736,22.3917,22.3554,22.3736,151867.0
2019-02-19 12:40:00,24.65,24.67,24.64,24.65,29082.0,22.3645,22.3827,22.3554,22.3645,29082.0
2019-02-19 12:45:00,24.65,24.69,24.63,24.68,141709.0,22.3645,22.4008,22.3464,22.3917,141709.0
2019-02-19 12:50:00,24.69,24.73,24.66,24.73,110638.0,22.4008,22.4371,22.3736,22.4371,110638.0
2019-02-19 12:55:00,24.73,24.77,24.72,24.73,129034.0,22.4371,22.4734,22.428,22.4371,129034.0
2019-02-19 13:00:00,24.73,24.74,24.71,24.71,60200.0,22.4371,22.4462,22.419,22.419,60200.0
2019-02-19 13:05:00,24.71,24.73,24.69,24.71,36861.0,22.419,22.4371,22.4008,22.419,36861.0
2019-02-19 13:10:00,24.7,24.74,24.7,24.73,38572.0,22.4099,22.4462,22.4099,22.4371,38572.0
2019-02-19 13:15:00,24.74,24.74,24.72,24.73,39792.0,22.4462,22.4462,22.428,22.4371,39792.0
2019-02-19 13:20:00,24.73,24.77,24.73,24.73,69686.0,22.4371,22.4734,22.4371,22.4371,69686.0
2019-02-19 13:25:00,24.74,24.75,24.72,24.73,57246.0,22.4462,22.4552,22.428,22.4371,57246.0
2019-02-19 13:30:00,24.72,24.72,24.67,24.67,43702.0,22.428,22.428,22.3827,22.3827,43702.0
2019-02-19 13:35:00,24.68,24.68,24.62,24.64,135863.0,22.3917,22.3917,22.3373,22.3554,135863.0
2019-02-19 13:40:00,24.64,24.65,24.62,24.64,77188.0,22.3554,22.3645,22.3373,22.3554,77188.0
2019-02-19 13:45:00,24.64,24.69,24.63,24.67,41908.0,22.3554,22.4008,22.3464,22.3827,41908.0
2019-02-19 13:50:00,24.66,24.69,24.66,24.67,50423.0,22.3736,22.4008,22.3736,22.3827,50423.0
2019-02-19 13:55:00,24.67,24.68,24.62,24.68,87922.0,22.3827,22.3917,22.3373,22.3917,87922.0
2019-02-19 14:00:00,24.68,24.68,24.65,24.67,33851.0,22.3917,22.3917,22.3645,22.3827,33851.0
2019-02-19 14:05:00,24.67,24.7,24.65,24.7,50091.0,22.3827,22.4099,22.3645,22.4099,50091.0
2019-02-19 14:10:00,24.7,24.7,24.67,24.68,30217.0,22.4099,22.4099,22.3827,22.3917,30217.0
2019-02-19 14:15:00,24.68,24.68,24.65,24.66,40952.0,22.3917,22.3917,22.3645,22.3736,40952.0
2019-02-19 14:20:00,24.66,24.69,24.65,24.69,40444.0,22.3736,22.4008,22.3645,22.4008,40444.0
2019-02-19 14:25:00,24.69,24.69,24.68,24.69,39464.0,22.4008,22.4008,22.3917,22.4008,39464.0
2019-02-19 14:30:00,24.69,24.71,24.68,24.71,70725.0,22.4008,22.419,22.3917,22.419,70725.0
2019-02-19 14:35:00,24.71,24.71,24.67,24.7,63961.0,22.419,22.419,22.3827,22.4099,63961.0
2019-02-19 14:40:00,24.7,24.72,24.69,24.72,33032.0,22.4099,22.428,22.4008,22.428,33032.0
2019-02-19 14:45:00,24.73,24.73,24.69,24.7,65795.0,22.4371,22.4371,22.4008,22.4099,65795.0
2019-02-19 14:50:00,24.7,24.74,24.69,24.73,51922.0,22.4099,22.4462,22.4008,22.4371,51922.0
2019-02-19 14:55:00,24.73,24.75,24.72,24.73,86015.0,22.4371,22.4552,22.428,22.4371,86015.0
2019-02-19 15:00:00,24.73,24.77,24.72,24.75,74430.0,22.4371,22.4734,22.428,22.4552,74430.0
2019-02-19 15:05:00,24.74,24.75,24.72,24.73,29728.0,22.4462,22.4552,22.428,22.4371,29728.0
2019-02-19 15:10:00,24.72,24.73,24.69,24.71,96568.0,22.428,22.4371,22.4008,22.419,96568.0
2019-02-19 15:15:00,24.72,24.73,24.68,24.68,69547.0,22.428,22.4371,22.3917,22.3917,69547.0
2019-02-19 15:20:00,24.69,24.7,24.67,24.7,66761.0,22.4008,22.4099,22.3827,22.4099,66761.0
2019-02-19 15:25:00,24.7,24.7,24.66,24.67,95050.0,22.4099,22.4099,22.3736,22.3827,95050.0
2019-02-19 15:30:00,24.66,24.69,24.64,24.67,107260.0,22.3736,22.4008,22.3554,22.3827,107260.0
2019-02-19 15:35:00,24.67,24.68,24.66,24.68,74814.0,22.3827,22.3917,22.3736,22.3917,74814.0
2019-02-19 15:40:00,24.68,24.68,24.64,24.68,109485.0,22.3917,22.3917,22.3554,22.3917,109485.0
2019-02-19 15:45:00,24.68,24.69,24.62,24.63,135708.0,22.3917,22.4008,22.3373,22.3464,135708.0
2019-02-19 15:50:00,24.63,24.64,24.62,24.63,112470.0,22.3464,22.3554,22.3373,22.3464,112470.0
2019-02-19 15:55:00,24.63,24.64,24.59,24.64,515631.0,22.3464,22.3554,22.3101,22.3554,515631.0
2019-02-20 09:30:00,24.81,24.94,24.71,24.92,589662.0,22.5097,22.6276,22.419,22.6095,589662.0
2019-02-20 09:35:00,24.94,25.12,24.94,25.09,352235.0,22.6276,22.7909,22.6276,22.7637,352235.0
2019-02-20 09:40:00,25.09,25.18,25.06,25.1,402789.0,22.7637,22.8454,22.7365,22.7728,402789.0
2019-02-20 09:45:00,25.1,25.13,24.99,25.05,213400.0,22.7728,22.8,22.673,22.7274,213400.0
2019-02-20 09:50:00,25.05,25.07,25.0,25.05,122162.0,22.7274,22.7456,22.6821,22.7274,122162.0
2019-02-20 09:55:00,25.06,25.15,25.05,25.09,219893.0,22.7365,22.8182,22.7274,22.7637,219893.0
2019-02-20 10:00:00,25.1,25.19,25.09,25.16,235122.0,22.7728,22.8545,22.7637,22.8272,235122.0
2019-02-20 10:05:00,25.16,25.22,25.11,25.22,399422.0,22.8272,22.8817,22.7819,22.8817,399422.0
2019-02-20 10:10:00,25.22,25.24,25.19,25.2,158814.0,22.8817,22.8998,22.8545,22.8635,158814.0
2019-02-20 10:15:00,25.2,25.32,25.17,25.32,395023.0,22.8635,22.9724,22.8363,22.9724,395023.0
2019-02-20 10:20:00,25.32,25.38,25.31,25.34,275155.0,22.9724,23.0268,22.9633,22.9905,275155.0
2019-02-20 10:25:00,25.35,25.42,25.33,25.36,228962.0,22.9996,23.0631,22.9815,23.0087,228962.0
2019-02-20 10:30:00,25.37,25.39,25.25,25.28,192179.0,23.0178,23.0359,22.9089,22.9361,192179.0
2019-02-20 10:35:00,25.28,25.3,25.23,25.3,160640.0,22.9361,22.9543,22.8907,22.9543,160640.0
2019-02-20 10:40:00,25.29,25.37,25.29,25.36,135823.0,22.9452,23.0178,22.9452,23.0087,135823.0
2019-02-20 10:45:00,25.36,25.38,25.27,25.28,119406.0,23.0087,23.0268,22.927,22.9361,119406.0
2019-02-20 10:50:00,25.28,25.32,25.2,25.23,222265.0,22.9361,22.9724,22.8635,22.8907,222265.0
2019-02-20 10:55:00,25.23,25.24,25.16,25.19,182193.0,22.8907,22.8998,22.8272,22.8545,182193.0
2019-02-20 11:00:00,25.18,25.19,25.1,25.11,200023.0,22.8454,22.8545,22.7728,22.7819,200023.0
2019-02-20 11:05:00,25.11,25.14,25.09,25.11,149536.0,22.7819,22.8091,22.7637,22.7819,149536.0
2019-02-20 11:10:00,25.11,25.19,25.11,25.17,101817.0,22.7819,22.8545,22.7819,22.8363,101817.0
2019-02-20 11:15:00,25.17,25.23,25.16,25.21,121551.0,22.8363,22.8907,22.8272,22.8726,121551.0
2019-02-20 11:20:00,25.21,25.21,25.04,25.04,267745.0,22.8726,22.8726,22.7184,22.7184,267745.0
2019-02-20 11:25:00,25.04,25.07,25.01,25.02,273810.0,22.7184,22.7456,22.6911,22.7002,273810.0
2019-02-20 11:30:00,25.02,25.03,24.96,24.99,286513.0,22.7002,22.7093,22.6458,22.673,286513.0
2019-02-20 11:35:00,25.0,25.04,24.98,25.01,105743.0,22.6821,22.7184,22.6639,22.6911,105743.0
2019-02-20 11:40:00,25.01,25.01,24.93,24.93,241814.0,22.6911,22.6911,22.6186,22.6186,241814.0
2019-02-20 11:45:00,24.93,24.96,24.87,24.91,150848.0,22.6186,22.6458,22.5641,22.6004,150848.0
2019-02-20 11:50:00,24.9,24.9,24.85,24.88,150745.0,22.5913,22.5913,22.546,22.5732,150745.0
2019-02-20 11:55:00,24.88,24.88,24.8,24.81,140439.0,22.5732,22.5732,22.5006,22.5097,140439.0
2019-02-20 12:00:00,24.8,24.81,24.7,24.7,213524.0,22.5006,22.5097,22.4099,22.4099,213524.0
2019-02-20 12:05:00,24.7,24.71,24.57,24.65,349539.0,22.4099,22.419,22.2919,22.3645,349539.0
2019-02-20 12:10:00,24.65,24.73,24.64,24.7,112961.0,22.3645,22.4371,22.3554,22.4099,112961.0
2019-02-20 12:15:00,24.69,24.75,24.69,24.72,97358.0,22.4008,22.4552,22.4008,22.428,97358.0
2019-02-20 12:20:00,24.71,24.76,24.68,24.7,123328.0,22.419,22.4643,22.3917,22.4099,123328.0
2019-02-20 12:25:00,24.7,24.75,24.55,24.56,242008.0,22.4099,22.4552,22.2738,22.2829,242008.0
2019-02-20 12:30:00,24.56,24.57,24.52,24.56,190540.0,22.2829,22.2919,22.2466,22.2829,190540.0
2019-02-20 12:35:00,24.56,24.6,24.55,24.57,63251.0,22.2829,22.3192,22.2738,22.2919,63251.0
2019-02-20 12:40:00,24.57,24.62,24.55,24.59,70540.0,22.2919,22.3373,22.2738,22.3101,70540.0
2019-02-20 12:45:00,24.59,24.59,24.55,24.55,139528.0,22.3101,22.3101,22.2738,22.2738,139528.0
2019-02-20 12:50:00,24.55,24.59,24.53,24.53,102243.0,22.2738,22.3101,22.2556,22.2556,102243.0
2019-02-20 12:55:00,24.53,24.6,24.51,24.58,105049.0,22.2556,22.3192,22.2375,22.301,105049.0
2019-02-20 13:00:00,24.57,24.68,24.56,24.68,91678.0,22.2919,22.3917,22.2829,22.3917,91678.0
2019-02-20 13:05:00,24.68,24.71,24.67,24.67,49085.0,22.3917,22.419,22.3827,22.3827,49085.0
2019-02-20 13:10:00,24.67,24.73,24.65,24.73,113096.0,22.3827,22.4371,22.3645,22.4371,113096.0
2019-02-20 13:15:00,24.72,24.73,24.69,24.69,39023.0,22.428,22.4371,22.4008,22.4008,39023.0
2019-02-20 13:20:00,24.69,24.74,24.69,24.71,73700.0,22.4008,22.4462,22.4008,22.419,73700.0
2019-02-20 13:25:00,24.71,24.72,24.67,24.72,79627.0,22.419,22.428,22.3827,22.428,79627.0
2019-02-20 13:30:00,24.72,24.74,24.67,24.71,94951.0,22.428,22.4462,22.3827,22.419,94951.0
2019-02-20 13:35:00,24.71,24.72,24.69,24.71,60594.0,22.419,22.428,22.4008,22.419,60594.0
2019-02-20 13:40:00,24.71,24.71,24.66,24.69,62249.0,22.419,22.419,22.3736,22.4008,62249.0
2019-02-20 13:45:00,24.69,24.69,24.65,24.66,50617.0,22.4008,22.4008,22.3645,22.3736,50617.0
2019-02-20 13:50:00,24.65,24.68,24.62,24.68,76345.0,22.3645,22.3917,22.3373,22.3917,76345.0
2019-02-20 13:55:00,24.68,24.69,24.62,24.64,49061.0,22.3917,22.4008,22.3373,22.3554,49061.0
2019-02-20 14:00:00,24.63,24.64,24.55,24.58,100391.0,22.3464,22.3554,22.2738,22.301,100391.0
2019-02-20 14:05:00,24.58,24.76,24.57,24.68,152388.0,22.301,22.4643,22.2919,22.3917,152388.0
2019-02-20 14:10:00,24.68,24.72,24.6,24.69,87647.0,22.3917,22.428,22.3192,22.4008,87647.0
2019-02-20 14:15:00,24.69,24.71,24.65,24.65,89409.0,22.4008,22.419,22.3645,22.3645,89409.0
2019-02-20 14:20:00,24.65,24.66,24.56,24.59,88107.0,22.3645,22.3736,22.2829,22.3101,88107.0
2019-02-20 14:25:00,24.59,24.67,24.59,24.66,67670.0,22.3101,22.3827,22.3101,22.3736,67670.0
2019-02-20 14:30:00,24.65,24.71,24.65,24.66,109201.0,22.3645,22.419,22.3645,22.3736,109201.0
2019-02-20 14:35:00,24.66,24.7,24.61,24.63,54910.0,22.3736,22.4099,22.3282,22.3464,54910.0
2019-02-20 14:40:00,24.62,24.65,24.6,24.62,71206.0,22.3373,22.3645,22.3192,22.3373,71206.0
2019-02-20 14:45:00,24.63,24.64,24.6,24.64,68692.0,22.3464,22.3554,22.3192,22.3554,68692.0
2019-02-20 14:50:00,24.63,24.68,24.62,24.67,45404.0,22.3464,22.3917,22.3373,22.3827,45404.0
2019-02-20 14:55:00,24.67,24.68,24.64,24.64,66233.0,22.3827,22.3917,22.3554,22.3554,66233.0
2019-02-20 15:00:00,24.64,24.65,24.62,24.64,47177.0,22.3554,22.3645,22.3373,22.3554,47177.0
2019-02-20 15:05:00,24.64,24.65,24.63,24.65,50897.0,22.3554,22.3645,22.3464,22.3645,50897.0
2019-02-20 15:10:00,24.64,24.67,24.63,24.63,48458.0,22.3554,22.3827,22.3464,22.3464,48458.0
2019-02-20 15:15:00,24.63,24.67,24.63,24.66,45206.0,22.3464,22.3827,22.3464,22.3736,45206.0
2019-02-20 15:20:00,24.66,24.69,24.65,24.67,54522.0,22.3736,22.4008,22.3645,22.3827,54522.0
2019-02-20 15:25:00,24.68,24.7,24.66,24.67,52575.0,22.3917,22.4099,22.3736,22.3827,52575.0
2019-02-20 15:30:00,24.67,24.72,24.66,24.71,109501.0,22.3827,22.428,22.3736,22.419,109501.0
2019-02-20 15:35:00,24.7,24.72,24.68,24.71,116641.0,22.4099,22.428,22.3917,22.419,116641.0
2019-02-20 15:40:00,24.71,24.73,24.69,24.7,73680.0,22.419,22.4371,22.4008,22.4099,73680.0
2019-02-20 15:45:00,24.7,24.71,24.67,24.69,176787.0,22.4099,22.419,22.3827,22.4008,176787.0
2019-02-20 15:50:00,24.7,24.7,24.66,24.7,158404.0,22.4099,22.4099,22.3736,22.4099,158404.0
2019-02-20 15:55:00,24.7,24.73,24.67,24.68,478430.0,22.4099,22.4371,22.3827,22.3917,478430.0
2019-02-21 09:30:00,24.82,24.88,24.45,24.45,605164.0,22.5188,22.5732,22.1831,22.1831,605164.0
2019-02-21 09:35:00,24.47,24.67,24.42,24.57,415527.0,22.2012,22.3827,22.1558,22.2919,415527.0
2019-02-21 09:40:00,24.57,24.58,24.28,24.34,400359.0,22.2919,22.301,22.0288,22.0833,400359.0
2019-02-21 09:45:00,24.33,24.35,24.12,24.19,375714.0,22.0742,22.0923,21.8837,21.9472,375714.0
2019-02-21 09:50:00,24.19,24.33,24.13,24.14,630628.0,21.9472,22.0742,21.8927,21.9018,630628.0
2019-02-21 09:55:00,24.13,24.23,24.1,24.11,287127.0,21.8927,21.9835,21.8655,21.8746,287127.0
2019-02-21 10:00:00,24.11,24.17,24.01,24.08,464131.0,21.8746,21.929,21.7839,21.8474,464131.0
2019-02-21 10:05:00,24.08,24.26,24.07,24.25,312161.0,21.8474,22.0107,21.8383,22.0016,312161.0
2019-02-21 10:10:00,24.26,24.26,24.11,24.15,227067.0,22.0107,22.0107,21.8746,21.9109,227067.0
2019-02-21 10:15:00,24.15,24.24,24.13,24.17,128805.0,21.9109,21.9925,21.8927,21.929,128805.0
2019-02-21 10:20:00,24.16,24.21,24.12,24.13,177132.0,21.92,21.9653,21.8837,21.8927,177132.0
2019-02-21 10:25:00,24.14,24.15,24.02,24.02,222726.0,21.9018,21.9109,21.7929,21.7929,222726.0
2019-02-21 10:30:00,24.02,24.19,24.02,24.18,216335.0,21.7929,21.9472,21.7929,21.9381,216335.0
2019-02-21 10:35:00,24.18,24.18,24.09,24.15,190432.0,21.9381,21.9381,21.8564,21.9109,190432.0
2019-02-21 10:40:00,24.14,24.15,24.07,24.15,113676.0,21.9018,21.9109,21.8383,21.9109,113676.0
2019-02-21 10:45:00,24.15,24.17,24.03,24.12,377505.0,21.9109,21.929,21.802,21.8837,377505.0
2019-02-21 10:50:00,24.11,24.16,24.08,24.16,162982.0,21.8746,21.92,21.8474,21.92,162982.0
2019-02-21 10:55:00,24.16,24.21,24.14,24.2,185530.0,21.92,21.9653,21.9018,21.9562,185530.0
2019-02-21 11:00:00,24.19,24.21,24.16,24.19,148211.0,21.9472,21.9653,21.92,21.9472,148211.0
2019-02-21 11:05:00,24.19,24.23,24.17,24.23,149773.0,21.9472,21.9835,21.929,21.9835,149773.0
2019-02-21 11:10:00,24.22,24.34,24.22,24.3,303956.0,21.9744,22.0833,21.9744,22.047,303956.0
2019-02-21 11:15:00,24.3,24.32,24.24,24.29,184058.0,22.047,22.0651,21.9925,22.0379,184058.0
2019-02-21 11:20:00,24.29,24.3,24.23,24.28,195183.0,22.0379,22.047,21.9835,22.0288,195183.0
2019-02-21 11:25:00,24.28,24.32,24.24,24.26,133829.0,22.0288,22.0651,21.9925,22.0107,133829.0
2019-02-21 11:30:00,24.26,24.32,24.24,24.32,76955.0,22.0107,22.0651,21.9925,22.0651,76955.0
2019-02-21 11:35:00,24.32,24.32,24.22,24.24,103956.0,22.0651,22.0651,21.9744,21.9925,103956.0
2019-02-21 11:40:00,24.23,24.27,24.23,24.26,68700.0,21.9835,22.0198,21.9835,22.0107,68700.0
2019-02-21 11:45:00,24.26,24.3,24.24,24.27,83677.0,22.0107,22.047,21.9925,22.0198,83677.0
2019-02-21 11:50:00,24.27,24.29,24.22,24.28,64646.0,22.0198,22.0379,21.9744,22.0288,64646.0
2019-02-21 11:55:00,24.28,24.36,24.27,24.34,95652.0,22.0288,22.1014,22.0198,22.0833,95652.0
2019-02-21 12:00:00,24.35,24.38,24.27,24.3,161283.0,22.0923,22.1196,22.0198,22.047,161283.0
2019-02-21 12:05:00,24.3,24.38,24.29,24.31,116842.0,22.047,22.1196,22.0379,22.056,116842.0
2019-02-21 12:10:00,24.31,24.32,24.27,24.27,88276.0,22.056,22.0651,22.0198,22.0198,88276.0
2019-02-21 12:15:00,24.27,24.31,24.25,24.31,51331.0,22.0198,22.056,22.0016,22.056,51331.0
2019-02-21 12:20:00,24.3,24.33,24.29,24.3,66806.0,22.047,22.0742,22.0379,22.047,66806.0
2019-02-21 12:25:00,24.3,24.36,24.28,24.33,93006.0,22.047,22.1014,22.0288,22.0742,93006.0
2019-02-21 12:30:00,24.33,24.36,24.29,24.3,42999.0,22.0742,22.1014,22.0379,22.047,42999.0
2019-02-21 12:35:00,24.29,24.34,24.29,24.29,73515.0,22.0379,22.0833,22.0379,22.0379,73515.0
2019-02-21 12:40:00,24.3,24.33,24.29,24.31,61071.0,22.047,22.0742,22.0379,22.056,61071.0
2019-02-21 12:45:00,24.3,24.33,24.28,24.31,71697.0,22.047,22.0742,22.0288,22.056,71697.0
2019-02-21 12:50:00,24.31,24.35,24.3,24.35,42337.0,22.056,22.0923,22.047,22.0923,42337.0
2019-02-21 12:55:00,24.34,24.39,24.33,24.39,67556.0,22.0833,22.1286,22.0742,22.1286,67556.0
2019-02-21 13:00:00,24.38,24.39,24.34,24.36,56391.0,22.1196,22.1286,22.0833,22.1014,56391.0
2019-02-21 13:05:00,24.36,24.38,24.32,24.37,57457.0,22.1014,22.1196,22.0651,22.1105,57457.0
2019-02-21 13:10:00,24.37,24.38,24.35,24.36,23649.0,22.1105,22.1196,22.0923,22.1014,23649.0
2019-02-21 13:15:00,24.36,24.36,24.32,24.33,70025.0,22.1014,22.1014,22.0651,22.0742,70025.0
2019-02-21 13:20:00,24.33,24.36,24.33,24.36,39373.0,22.0742,22.1014,22.0742,22.1014,39373.0
2019-02-21 13:25:00,24.37,24.37,24.32,24.33,57582.0,22.1105,22.1105,22.0651,22.0742,57582.0
2019-02-21 13:30:00,24.33,24.34,24.3,24.32,40165.0,22.0742,22.0833,22.047,22.0651,40165.0
2019-02-21 13:35:00,24.32,24.34,24.31,24.32,25856.0,22.0651,22.0833,22.056,22.0651,25856.0
2019-02-21 13:40:00,24.32,24.35,24.31,24.31,46857.0,22.0651,22.0923,22.056,22.056,46857.0
2019-02-21 13:45:00,24.32,24.38,24.31,24.38,56889.0,22.0651,22.1196,22.056,22.1196,56889.0
2019-02-21 13:50:00,24.38,24.39,24.36,24.37,62125.0,22.1196,22.1286,22.1014,22.1105,62125.0
2019-02-21 13:55:00,24.37,24.38,24.36,24.38,37318.0,22.1105,22.1196,22.1014,22.1196,37318.0
2019-02-21 14:00:00,24.38,24.41,24.36,24.37,64874.0,22.1196,22.1468,22.1014,22.1105,64874.0
2019-02-21 14:05:00,24.36,24.39,24.36,24.37,40902.0,22.1014,22.1286,22.1014,22.1105,40902.0
2019-02-21 14:10:00,24.37,24.37,24.32,24.32,35048.0,22.1105,22.1105,22.0651,22.0651,35048.0
2019-02-21 14:15:00,24.32,24.32,24.29,24.32,83549.0,22.0651,22.0651,22.0379,22.0651,83549.0
2019-02-21 14:20:00,24.33,24.34,24.27,24.28,48188.0,22.0742,22.0833,22.0198,22.0288,48188.0
2019-02-21 14:25:00,24.27,24.3,24.25,24.29,61699.0,22.0198,22.047,22.0016,22.0379,61699.0
2019-02-21 14:30:00,24.29,24.3,24.25,24.26,52195.0,22.0379,22.047,22.0016,22.0107,52195.0
2019-02-21 14:35:00,24.25,24.26,24.2,24.22,70877.0,22.0016,22.0107,21.9562,21.9744,70877.0
2019-02-21 14:40:00,24.23,24.24,24.2,24.22,60742.0,21.9835,21.9925,21.9562,21.9744,60742.0
2019-02-21 14:45:00,24.22,24.22,24.16,24.19,90192.0,21.9744,21.9744,21.92,21.9472,90192.0
2019-02-21 14:50:00,24.19,24.22,24.17,24.21,52470.0,21.9472,21.9744,21.929,21.9653,52470.0
2019-02-21 14:55:00,24.21,24.21,24.19,24.21,33317.0,21.9653,21.9653,21.9472,21.9653,33317.0
2019-02-21 15:00:00,24.2,24.21,24.19,24.21,64789.0,21.9562,21.9653,21.9472,21.9653,64789.0
2019-02-21 15:05:00,24.21,24.28,24.19,24.27,102852.0,21.9653,22.0288,21.9472,22.0198,102852.0
2019-02-21 15:10:00,24.28,24.28,24.24,24.25,27738.0,22.0288,22.0288,21.9925,22.0016,27738.0
2019-02-21 15:15:00,24.25,24.27,24.24,24.25,35412.0,22.0016,22.0198,21.9925,22.0016,35412.0
2019-02-21 15:20:00,24.25,24.27,24.23,24.25,72074.0,22.0016,22.0198,21.9835,22.0016,72074.0
2019-02-21 15:25:00,24.26,24.26,24.24,24.25,40199.0,22.0107,22.0107,21.9925,22.0016,40199.0
2019-02-21 15:30:00,24.25,24.25,24.2,24.22,132304.0,22.0016,22.0016,21.9562,21.9744,132304.0
2019-02-21 15:35:00,24.22,24.25,24.21,24.25,56533.0,21.9744,22.0016,21.9653,22.0016,56533.0
2019-02-21 15:40:00,24.24,24.25,24.2,24.2,110833.0,21.9925,22.0016,21.9562,21.9562,110833.0
2019-02-21 15:45:00,24.21,24.25,24.2,24.23,220480.0,21.9653,22.0016,21.9562,21.9835,220480.0
2019-02-21 15:50:00,24.23,24.24,24.2,24.21,185925.0,21.9835,21.9925,21.9562,21.9653,185925.0
2019-02-21 15:55:00,24.21,24.3,24.21,24.26,546601.0,21.9653,22.047,21.9653,22.0107,546601.0
2019-02-22 09:30:00,24.52,24.79,24.48,24.73,872979.0,22.2466,22.4915,22.2103,22.4371,872979.0
2019-02-22 09:35:00,24.71,24.98,24.66,24.9,509007.0,22.419,22.6639,22.3736,22.5913,509007.0
2019-02-22 09:40:00,24.9,25.18,24.9,25.16,771305.0,22.5913,22.8454,22.5913,22.8272,771305.0
2019-02-22 09:45:00,25.16,25.23,25.12,25.15,633569.0,22.8272,22.8907,22.7909,22.8182,633569.0
2019-02-22 09:50:00,25.15,25.3,25.11,25.29,640906.0,22.8182,22.9543,22.7819,22.9452,640906.0
2019-02-22 09:55:00,25.28,25.31,25.16,25.3,645234.0,22.9361,22.9633,22.8272,22.9543,645234.0
2019-02-22 10:00:00,25.31,25.31,25.18,25.2,392639.0,22.9633,22.9633,22.8454,22.8635,392639.0
2019-02-22 10:05:00,25.19,25.27,25.11,25.24,378432.0,22.8545,22.927,22.7819,22.8998,378432.0
2019-02-22 10:10:00,25.25,25.36,25.2,25.35,487583.0,22.9089,23.0087,22.8635,22.9996,487583.0
2019-02-22 10:15:00,25.34,25.37,25.23,25.32,426715.0,22.9905,23.0178,22.8907,22.9724,426715.0
2019-02-22 10:20:00,25.33,25.36,25.27,25.29,232403.0,22.9815,23.0087,22.927,22.9452,232403.0
2019-02-22 10:25:00,25.29,25.3,25.22,25.27,337079.0,22.9452,22.9543,22.8817,22.927,337079.0
2019-02-22 10:30:00,25.27,25.3,25.25,25.3,181302.0,22.927,22.9543,22.9089,22.9543,181302.0
2019-02-22 10:35:00,25.29,25.3,25.21,25.25,267726.0,22.9452,22.9543,22.8726,22.9089,267726.0
2019-02-22 10:40:00,25.26,25.29,25.23,25.28,155690.0,22.918,22.9452,22.8907,22.9361,155690.0
2019-02-22 10:45:00,25.28,25.35,25.26,25.33,426147.0,22.9361,22.9996,22.918,22.9815,426147.0
2019-02-22 10:50:00,25.34,25.38,25.25,25.38,303793.0,22.9905,23.0268,22.9089,23.0268,303793.0
2019-02-22 10:55:00,25.37,25.39,25.35,25.35,235733.0,23.0178,23.0359,22.9996,22.9996,235733.0
2019-02-22 11:00:00,25.36,25.38,25.31,25.32,240441.0,23.0087,23.0268,22.9633,22.9724,240441.0
2019-02-22 11:05:00,25.32,25.5,25.31,25.4,560840.0,22.9724,23.1357,22.9633,23.045,560840.0
2019-02-22 11:10:00,25.41,25.44,25.4,25.42,260187.0,23.0541,23.0813,23.045,23.0631,260187.0
2019-02-22 11:15:00,25.43,25.45,25.38,25.41,308566.0,23.0722,23.0903,23.0268,23.0541,308566.0
2019-02-22 11:20:00,25.41,25.42,25.36,25.39,157494.0,23.0541,23.0631,23.0087,23.0359,157494.0
2019-02-22 11:25:00,25.4,25.41,25.38,25.39,180032.0,23.045,23.0541,23.0268,23.0359,180032.0
2019-02-22 11:30:00,25.4,25.42,25.35,25.38,518638.0,23.045,23.0631,22.9996,23.0268,518638.0
2019-02-22 11:35:00,25.38,25.39,25.29,25.36,375828.0,23.0268,23.0359,22.9452,23.0087,375828.0
2019-02-22 11:40:00,25.36,25.36,25.31,25.34,223072.0,23.0087,23.0087,22.9633,22.9905,223072.0
2019-02-22 11:45:00,25.34,25.36,25.32,25.34,114246.0,22.9905,23.0087,22.9724,22.9905,114246.0
2019-02-22 11:50:00,25.35,25.38,25.33,25.35,329823.0,22.9996,23.0268,22.9815,22.9996,329823.0
2019-02-22 11:55:00,25.35,25.42,25.34,25.42,143006.0,22.9996,23.0631,22.9905,23.0631,143006.0
2019-02-22 12:00:00,25.42,25.45,25.39,25.41,220990.0,23.0631,23.0903,23.0359,23.0541,220990.0
2019-02-22 12:05:00,25.42,25.52,25.41,25.52,538570.0,23.0631,23.1539,23.0541,23.1539,538570.0
2019-02-22 12:10:00,25.52,25.6,25.5,25.52,568341.0,23.1539,23.2264,23.1357,23.1539,568341.0
2019-02-22 12:15:00,25.52,25.54,25.47,25.49,199189.0,23.1539,23.172,23.1085,23.1266,199189.0
2019-02-22 12:20:00,25.49,25.5,25.46,25.5,167803.0,23.1266,23.1357,23.0994,23.1357,167803.0
2019-02-22 12:25:00,25.5,25.63,25.49,25.6,327520.0,23.1357,23.2537,23.1266,23.2264,327520.0
2019-02-22 12:30:00,25.6,25.6,25.5,25.55,210657.0,23.2264,23.2264,23.1357,23.1811,210657.0
2019-02-22 12:35:00,25.55,25.57,25.52,25.57,164076.0,23.1811,23.1992,23.1539,23.1992,164076.0
2019-02-22 12:40:00,25.57,25.58,25.55,25.58,99019.0,23.1992,23.2083,23.1811,23.2083,99019.0
2019-02-22 12:45:00,25.58,25.58,25.56,25.57,147835.0,23.2083,23.2083,23.1901,23.1992,147835.0
2019-02-22 12:50:00,25.57,25.58,25.53,25.57,129221.0,23.1992,23.2083,23.1629,23.1992,129221.0
2019-02-22 12:55:00,25.57,25.65,25.56,25.63,199367.0,23.1992,23.2718,23.1901,23.2537,199367.0
2019-02-22 13:00:00,25.63,25.64,25.61,25.64,103235.0,23.2537,23.2627,23.2355,23.2627,103235.0
2019-02-22 13:05:00,25.64,25.72,25.64,25.72,323717.0,23.2627,23.3353,23.2627,23.3353,323717.0
2019-02-22 13:10:00,25.72,25.75,25.71,25.73,248147.0,23.3353,23.3625,23.3262,23.3444,248147.0
2019-02-22 13:15:00,25.74,25.76,25.67,25.75,291137.0,23.3535,23.3716,23.2899,23.3625,291137.0
2019-02-22 13:20:00,25.75,25.75,25.64,25.66,219199.0,23.3625,23.3625,23.2627,23.2809,219199.0
2019-02-22 13:25:00,25.66,25.75,25.65,25.69,301201.0,23.2809,23.3625,23.2718,23.3081,301201.0
2019-02-22 13:30:00,25.69,25.72,25.68,25.71,97905.0,23.3081,23.3353,23.299,23.3262,97905.0
2019-02-22 13:35:00,25.71,25.72,25.66,25.7,216314.0,23.3262,23.3353,23.2809,23.3172,216314.0
2019-02-22 13:40:00,25.7,25.7,25.67,25.7,130360.0,23.3172,23.3172,23.2899,23.3172,130360.0
2019-02-22 13:45:00,25.7,25.72,25.64,25.65,266042.0,23.3172,23.3353,23.2627,23.2718,266042.0
2019-02-22 13:50:00,25.64,25.7,25.64,25.7,629381.0,23.2627,23.3172,23.2627,23.3172,629381.0
2019-02-22 13:55:00,25.7,25.88,25.69,25.87,539688.0,23.3172,23.4805,23.3081,23.4714,539688.0
2019-02-22 14:00:00,25.87,25.87,25.76,25.81,229680.0,23.4714,23.4714,23.3716,23.417,229680.0
2019-02-22 14:05:00,25.81,25.86,25.79,25.86,234840.0,23.417,23.4623,23.3988,23.4623,234840.0
2019-02-22 14:10:00,25.86,25.87,25.79,25.8,123089.0,23.4623,23.4714,23.3988,23.4079,123089.0
2019-02-22 14:15:00,25.81,25.85,25.8,25.82,139929.0,23.417,23.4533,23.4079,23.426,139929.0
2019-02-22 14:20:00,25.81,25.85,25.79,25.83,231003.0,23.417,23.4533,23.3988,23.4351,231003.0
2019-02-22 14:25:00,25.82,25.88,25.77,25.87,551560.0,23.426,23.4805,23.3807,23.4714,551560.0
2019-02-22 14:30:00,25.87,25.9,25.81,25.85,217037.0,23.4714,23.4986,23.417,23.4533,217037.0
2019-02-22 14:35:00,25.85,25.85,25.7,25.8,378296.0,23.4533,23.4533,23.3172,23.4079,378296.0
2019-02-22 14:40:00,25.8,25.81,25.7,25.74,425838.0,23.4079,23.417,23.3172,23.3535,425838.0
2019-02-22 14:45:00,25.73,25.73,25.65,25.68,198522.0,23.3444,23.3444,23.2718,23.299,198522.0
2019-02-22 14:50:00,25.68,25.77,25.67,25.76,262505.0,23.299,23.3807,23.2899,23.3716,262505.0
2019-02-22 14:55:00,25.75,25.8,25.72,25.78,157087.0,23.3625,23.4079,23.3353,23.3897,157087.0
2019-02-22 15:00:00,25.78,25.89,25.76,25.89,244618.0,23.3897,23.4895,23.3716,23.4895,244618.0
2019-02-22 15:05:00,25.89,25.92,25.88,25.92,241208.0,23.4895,23.5168,23.4805,23.5168,241208.0
2019-02-22 15:10:00,25.91,25.93,25.83,25.92,373159.0,23.5077,23.5258,23.4351,23.5168,373159.0
2019-02-22 15:15:00,25.91,25.93,25.87,25.91,306667.0,23.5077,23.5258,23.4714,23.5077,306667.0
2019-02-22 15:20:00,25.91,25.93,25.9,25.91,237024.0,23.5077,23.5258,23.4986,23.5077,237024.0
2019-02-22 15:25:00,25.92,25.93,25.9,25.92,394210.0,23.5168,23.5258,23.4986,23.5168,394210.0
2019-02-22 15:30:00,25.92,25.93,25.84,25.87,250338.0,23.5168,23.5258,23.4442,23.4714,250338.0
2019-02-22 15:35:00,25.87,25.89,25.83,25.88,227232.0,23.4714,23.4895,23.4351,23.4805,227232.0
2019-02-22 15:40:00,25.89,25.89,25.87,25.88,253690.0,23.4895,23.4895,23.4714,23.4805,253690.0
2019-02-22 15:45:00,25.88,25.89,25.86,25.88,315002.0,23.4805,23.4895,23.4623,23.4805,315002.0
2019-02-22 15:50:00,25.88,25.95,25.87,25.94,587009.0,23.4805,23.544,23.4714,23.5349,587009.0
2019-02-22 15:55:00,25.94,25.96,25.91,25.94,986676.0,23.5349,23.5531,23.5077,23.5349,986676.0
2019-02-25 09:30:00,27.11,27.38,26.78,26.81,3056906.0,24.5964,24.8414,24.297,24.3242,3056906.0
2019-02-25 09:35:00,26.79,26.84,26.66,26.83,1523484.0,24.3061,24.3515,24.1882,24.3424,1523484.0
2019-02-25 09:40:00,26.83,26.96,26.7,26.94,1178725.0,24.3424,24.4603,24.2244,24.4422,1178725.0
2019-02-25 09:45:00,26.94,27.05,26.82,26.83,1207142.0,24.4422,24.542,24.3333,24.3424,1207142.0
2019-02-25 09:50:00,26.84,26.98,26.75,26.96,530185.0,24.3515,24.4785,24.2698,24.4603,530185.0
2019-02-25 09:55:00,26.96,26.96,26.71,26.75,618168.0,24.4603,24.4603,24.2335,24.2698,618168.0
2019-02-25 10:00:00,26.75,26.85,26.71,26.78,548943.0,24.2698,24.3605,24.2335,24.297,548943.0
2019-02-25 10:05:00,26.78,26.88,26.76,26.77,480080.0,24.297,24.3878,24.2789,24.288,480080.0
2019-02-25 10:10:00,26.76,26.99,26.75,26.98,571877.0,24.2789,24.4876,24.2698,24.4785,571877.0
2019-02-25 10:15:00,26.98,27.0,26.9,26.9,318987.0,24.4785,24.4966,24.4059,24.4059,318987.0
2019-02-25 10:20:00,26.9,26.95,26.8,26.82,229293.0,24.4059,24.4513,24.3152,24.3333,229293.0
2019-02-25 10:25:00,26.82,26.85,26.66,26.69,588078.0,24.3333,24.3605,24.1882,24.2154,588078.0
2019-02-25 10:30:00,26.69,26.78,26.66,26.73,304737.0,24.2154,24.297,24.1882,24.2517,304737.0
2019-02-25 10:35:00,26.73,26.74,26.56,26.56,664581.0,24.2517,24.2607,24.0974,24.0974,664581.0
2019-02-25 10:40:00,26.57,26.61,26.41,26.44,656803.0,24.1065,24.1428,23.9613,23.9886,656803.0
2019-02-25 10:45:00,26.43,26.47,26.37,26.46,376309.0,23.9795,24.0158,23.925,24.0067,376309.0
2019-02-25 10:50:00,26.47,26.47,26.33,26.42,313245.0,24.0158,24.0158,23.8888,23.9704,313245.0
2019-02-25 10:55:00,26.42,26.59,26.41,26.53,361936.0,23.9704,24.1246,23.9613,24.0702,361936.0
2019-02-25 11:00:00,26.54,26.72,26.53,26.63,342563.0,24.0793,24.2426,24.0702,24.1609,342563.0
2019-02-25 11:05:00,26.63,26.74,26.63,26.65,235559.0,24.1609,24.2607,24.1609,24.1791,235559.0
2019-02-25 11:10:00,26.66,26.7,26.57,26.58,247853.0,24.1882,24.2244,24.1065,24.1156,247853.0
2019-02-25 11:15:00,26.57,26.58,26.44,26.48,313280.0,24.1065,24.1156,23.9886,24.0248,313280.0
2019-02-25 11:20:00,26.47,26.48,26.37,26.41,377524.0,24.0158,24.0248,23.925,23.9613,377524.0
2019-02-25 11:25:00,26.41,26.45,26.37,26.37,252836.0,23.9613,23.9976,23.925,23.925,252836.0
2019-02-25 11:30:00,26.37,26.44,26.35,26.44,213577.0,23.925,23.9886,23.9069,23.9886,213577.0
2019-02-25 11:35:00,26.44,26.49,26.34,26.34,343470.0,23.9886,24.0339,23.8978,23.8978,343470.0
2019-02-25 11:40:00,26.35,26.42,26.34,26.38,207322.0,23.9069,23.9704,23.8978,23.9341,207322.0
2019-02-25 11:45:00,26.38,26.39,26.26,26.26,286361.0,23.9341,23.9432,23.8252,23.8252,286361.0
2019-02-25 11:50:00,26.26,26.28,26.15,26.18,430486.0,23.8252,23.8434,23.7254,23.7527,430486.0
2019-02-25 11:55:00,26.18,26.28,26.18,26.23,234566.0,23.7527,23.8434,23.7527,23.798,234566.0
2019-02-25 12:00:00,26.22,26.26,26.17,26.18,162806.0,23.789,23.8252,23.7436,23.7527,162806.0
2019-02-25 12:05:00,26.18,26.22,26.08,26.12,305465.0,23.7527,23.789,23.6619,23.6982,305465.0
2019-02-25 12:10:00,26.12,26.34,26.12,26.32,268452.0,23.6982,23.8978,23.6982,23.8797,268452.0
2019-02-25 12:15:00,26.33,26.33,26.22,26.22,170314.0,23.8888,23.8888,23.789,23.789,170314.0
2019-02-25 12:20:00,26.22,26.24,26.16,26.18,132688.0,23.789,23.8071,23.7345,23.7527,132688.0
2019-02-25 12:25:00,26.18,26.2,26.13,26.14,148394.0,23.7527,23.7708,23.7073,23.7164,148394.0
2019-02-25 12:30:00,26.13,26.19,26.08,26.15,219700.0,23.7073,23.7617,23.6619,23.7254,219700.0
2019-02-25 12:35:00,26.16,26.16,26.12,26.14,105580.0,23.7345,23.7345,23.6982,23.7164,105580.0
2019-02-25 12:40:00,26.15,26.24,26.15,26.22,191910.0,23.7254,23.8071,23.7254,23.789,191910.0
2019-02-25 12:45:00,26.23,26.25,26.14,26.25,133431.0,23.798,23.8162,23.7164,23.8162,133431.0
2019-02-25 12:50:00,26.25,26.25,26.17,26.17,98716.0,23.8162,23.8162,23.7436,23.7436,98716.0
2019-02-25 12:55:00,26.18,26.18,26.04,26.12,252582.0,23.7527,23.7527,23.6256,23.6982,252582.0
2019-02-25 13:00:00,26.12,26.2,26.11,26.18,164776.0,23.6982,23.7708,23.6892,23.7527,164776.0
2019-02-25 13:05:00,26.17,26.21,26.17,26.19,108549.0,23.7436,23.7799,23.7436,23.7617,108549.0
2019-02-25 13:10:00,26.19,26.2,26.14,26.16,95797.0,23.7617,23.7708,23.7164,23.7345,95797.0
2019-02-25 13:15:00,26.16,26.24,26.15,26.23,114910.0,23.7345,23.8071,23.7254,23.798,114910.0
2019-02-25 13:20:00,26.23,26.24,26.19,26.23,109776.0,23.798,23.8071,23.7617,23.798,109776.0
2019-02-25 13:25:00,26.24,26.27,26.2,26.21,142053.0,23.8071,23.8343,23.7708,23.7799,142053.0
2019-02-25 13:30:00,26.2,26.21,26.13,26.14,108612.0,23.7708,23.7799,23.7073,23.7164,108612.0
2019-02-25 13:35:00,26.14,26.25,26.13,26.22,125436.0,23.7164,23.8162,23.7073,23.789,125436.0
2019-02-25 13:40:00,26.22,26.24,26.16,26.18,98144.0,23.789,23.8071,23.7345,23.7527,98144.0
2019-02-25 13:45:00,26.18,26.19,26.13,26.14,77801.0,23.7527,23.7617,23.7073,23.7164,77801.0
2019-02-25 13:50:00,26.14,26.18,26.11,26.18,148648.0,23.7164,23.7527,23.6892,23.7527,148648.0
2019-02-25 13:55:00,26.18,26.19,26.17,26.19,87611.0,23.7527,23.7617,23.7436,23.7617,87611.0
2019-02-25 14:00:00,26.19,26.2,26.13,26.19,153799.0,23.7617,23.7708,23.7073,23.7617,153799.0
2019-02-25 14:05:00,26.19,26.28,26.18,26.27,159846.0,23.7617,23.8434,23.7527,23.8343,159846.0
2019-02-25 14:10:00,26.26,26.34,26.24,26.31,132742.0,23.8252,23.8978,23.8071,23.8706,132742.0
2019-02-25 14:15:00,26.31,26.31,26.21,26.26,143444.0,23.8706,23.8706,23.7799,23.8252,143444.0
2019-02-25 14:20:00,26.26,26.26,26.2,26.25,138163.0,23.8252,23.8252,23.7708,23.8162,138163.0
2019-02-25 14:25:00,26.25,26.26,26.17,26.23,98785.0,23.8162,23.8252,23.7436,23.798,98785.0
2019-02-25 14:30:00,26.23,26.26,26.21,26.23,89526.0,23.798,23.8252,23.7799,23.798,89526.0
2019-02-25 14:35:00,26.23,26.25,26.21,26.24,119271.0,23.798,23.8162,23.7799,23.8071,119271.0
2019-02-25 14:40:00,26.24,26.26,26.22,26.23,93979.0,23.8071,23.8252,23.789,23.798,93979.0
2019-02-25 14:45:00,26.23,26.23,26.18,26.18,142549.0,23.798,23.798,23.7527,23.7527,142549.0
2019-02-25 14:50:00,26.18,26.21,26.13,26.19,146118.0,23.7527,23.7799,23.7073,23.7617,146118.0
2019-02-25 14:55:00,26.19,26.2,26.14,26.16,110887.0,23.7617,23.7708,23.7164,23.7345,110887.0
2019-02-25 15:00:00,26.16,26.19,26.14,26.16,360442.0,23.7345,23.7617,23.7164,23.7345,360442.0
2019-02-25 15:05:00,26.16,26.25,26.15,26.23,229073.0,23.7345,23.8162,23.7254,23.798,229073.0
2019-02-25 15:10:00,26.23,26.31,26.22,26.3,201855.0,23.798,23.8706,23.789,23.8615,201855.0
2019-02-25 15:15:00,26.3,26.32,26.25,26.26,171625.0,23.8615,23.8797,23.8162,23.8252,171625.0
2019-02-25 15:20:00,26.26,26.32,26.25,26.31,255144.0,23.8252,23.8797,23.8162,23.8706,255144.0
2019-02-25 15:25:00,26.31,26.34,26.29,26.31,254205.0,23.8706,23.8978,23.8525,23.8706,254205.0
2019-02-25 15:30:00,26.31,26.33,26.28,26.33,212821.0,23.8706,23.8888,23.8434,23.8888,212821.0
2019-02-25 15:35:00,26.33,26.41,26.33,26.38,288895.0,23.8888,23.9613,23.8888,23.9341,288895.0
2019-02-25 15:40:00,26.38,26.4,26.31,26.32,279290.0,23.9341,23.9523,23.8706,23.8797,279290.0
2019-02-25 15:45:00,26.32,26.33,26.28,26.3,211040.0,23.8797,23.8888,23.8434,23.8615,211040.0
2019-02-25 15:50:00,26.3,26.31,26.27,26.3,416803.0,23.8615,23.8706,23.8343,23.8615,416803.0
2019-02-25 15:55:00,26.3,26.3,26.16,26.19,1165136.0,23.8615,23.8615,23.7345,23.7617,1165136.0
2019-02-26 09:30:00,26.0,26.06,25.66,25.87,1011950.0,23.5894,23.6438,23.2809,23.4714,1011950.0
2019-02-26 09:35:00,25.87,25.95,25.77,25.95,364268.0,23.4714,23.544,23.3807,23.544,364268.0
2019-02-26 09:40:00,25.95,26.15,25.94,26.03,352969.0,23.544,23.7254,23.5349,23.6166,352969.0
2019-02-26 09:45:00,26.02,26.06,25.93,25.95,203725.0,23.6075,23.6438,23.5258,23.544,203725.0
2019-02-26 09:50:00,25.95,26.19,25.94,26.06,417336.0,23.544,23.7617,23.5349,23.6438,417336.0
2019-02-26 09:55:00,26.07,26.11,26.01,26.05,127346.0,23.6529,23.6892,23.5984,23.6347,127346.0
2019-02-26 10:00:00,26.05,26.19,26.04,26.19,208535.0,23.6347,23.7617,23.6256,23.7617,208535.0
2019-02-26 10:05:00,26.19,26.25,26.15,26.21,221324.0,23.7617,23.8162,23.7254,23.7799,221324.0
2019-02-26 10:10:00,26.22,26.38,26.21,26.35,401404.0,23.789,23.9341,23.7799,23.9069,401404.0
2019-02-26 10:15:00,26.35,26.38,26.3,26.3,294469.0,23.9069,23.9341,23.8615,23.8615,294469.0
2019-02-26 10:20:00,26.3,26.32,26.21,26.24,245368.0,23.8615,23.8797,23.7799,23.8071,245368.0
2019-02-26 10:25:00,26.24,26.33,26.22,26.32,176037.0,23.8071,23.8888,23.789,23.8797,176037.0
2019-02-26 10:30:00,26.33,26.35,26.27,26.34,206579.0,23.8888,23.9069,23.8343,23.8978,206579.0
2019-02-26 10:35:00,26.34,26.38,26.28,26.37,238272.0,23.8978,23.9341,23.8434,23.925,238272.0
2019-02-26 10:40:00,26.38,26.45,26.27,26.27,315075.0,23.9341,23.9976,23.8343,23.8343,315075.0
2019-02-26 10:45:00,26.27,26.29,26.18,26.21,370205.0,23.8343,23.8525,23.7527,23.7799,370205.0
2019-02-26 10:50:00,26.21,26.21,26.06,26.21,280639.0,23.7799,23.7799,23.6438,23.7799,280639.0
2019-02-26 10:55:00,26.21,26.21,26.14,26.17,161954.0,23.7799,23.7799,23.7164,23.7436,161954.0
2019-02-26 11:00:00,26.16,26.21,26.12,26.21,186600.0,23.7345,23.7799,23.6982,23.7799,186600.0
2019-02-26 11:05:00,26.21,26.31,26.21,26.31,169232.0,23.7799,23.8706,23.7799,23.8706,169232.0
2019-02-26 11:10:00,26.31,26.42,26.28,26.42,175821.0,23.8706,23.9704,23.8434,23.9704,175821.0
2019-02-26 11:15:00,26.41,26.49,26.4,26.47,345113.0,23.9613,24.0339,23.9523,24.0158,345113.0
2019-02-26 11:20:00,26.47,26.5,26.42,26.43,250038.0,24.0158,24.043,23.9704,23.9795,250038.0
2019-02-26 11:25:00,26.43,26.5,26.39,26.5,171392.0,23.9795,24.043,23.9432,24.043,171392.0
2019-02-26 11:30:00,26.5,26.55,26.45,26.46,206333.0,24.043,24.0884,23.9976,24.0067,206333.0
2019-02-26 11:35:00,26.46,26.5,26.43,26.46,218017.0,24.0067,24.043,23.9795,24.0067,218017.0
2019-02-26 11:40:00,26.47,26.49,26.38,26.46,271877.0,24.0158,24.0339,23.9341,24.0067,271877.0
2019-02-26 11:45:00,26.46,26.53,26.44,26.52,128784.0,24.0067,24.0702,23.9886,24.0611,128784.0
2019-02-26 11:50:00,26.52,26.6,26.46,26.51,217075.0,24.0611,24.1337,24.0067,24.0521,217075.0
2019-02-26 11:55:00,26.51,26.52,26.46,26.47,94819.0,24.0521,24.0611,24.0067,24.0158,94819.0
2019-02-26 12:00:00,26.48,26.5,26.45,26.47,94892.0,24.0248,24.043,23.9976,24.0158,94892.0
2019-02-26 12:05:00,26.48,26.51,26.44,26.51,114484.0,24.0248,24.0521,23.9886,24.0521,114484.0
2019-02-26 12:10:00,26.51,26.62,26.48,26.61,101498.0,24.0521,24.1519,24.0248,24.1428,101498.0
2019-02-26 12:15:00,26.61,26.64,26.58,26.63,110936.0,24.1428,24.17,24.1156,24.1609,110936.0
2019-02-26 12:20:00,26.64,26.66,26.6,26.61,144015.0,24.17,24.1882,24.1337,24.1428,144015.0
2019-02-26 12:25:00,26.62,26.63,26.55,26.6,144206.0,24.1519,24.1609,24.0884,24.1337,144206.0
2019-02-26 12:30:00,26.6,26.61,26.56,26.59,139659.0,24.1337,24.1428,24.0974,24.1246,139659.0
2019-02-26 12:35:00,26.58,26.58,26.5,26.51,114790.0,24.1156,24.1156,24.043,24.0521,114790.0
2019-02-26 12:40:00,26.5,26.58,26.49,26.57,143572.0,24.043,24.1156,24.0339,24.1065,143572.0
2019-02-26 12:45:00,26.56,26.57,26.52,26.54,87831.0,24.0974,24.1065,24.0611,24.0793,87831.0
2019-02-26 12:50:00,26.54,26.54,26.42,26.44,156539.0,24.0793,24.0793,23.9704,23.9886,156539.0
2019-02-26 12:55:00,26.45,26.47,26.42,26.45,103924.0,23.9976,24.0158,23.9704,23.9976,103924.0
2019-02-26 13:00:00,26.45,26.51,26.44,26.5,84971.0,23.9976,24.0521,23.9886,24.043,84971.0
2019-02-26 13:05:00,26.5,26.5,26.45,26.46,73680.0,24.043,24.043,23.9976,24.0067,73680.0
2019-02-26 13:10:00,26.46,26.51,26.45,26.47,103621.0,24.0067,24.0521,23.9976,24.0158,103621.0
2019-02-26 13:15:00,26.47,26.56,26.46,26.54,82166.0,24.0158,24.0974,24.0067,24.0793,82166.0
2019-02-26 13:20:00,26.54,26.56,26.53,26.55,79162.0,24.0793,24.0974,24.0702,24.0884,79162.0
2019-02-26 13:25:00,26.55,26.56,26.48,26.49,84127.0,24.0884,24.0974,24.0248,24.0339,84127.0
2019-02-26 13:30:00,26.48,26.49,26.43,26.48,73475.0,24.0248,24.0339,23.9795,24.0248,73475.0
2019-02-26 13:35:00,26.48,26.51,26.47,26.51,50127.0,24.0248,24.0521,24.0158,24.0521,50127.0
2019-02-26 13:40:00,26.51,26.53,26.46,26.49,73721.0,24.0521,24.0702,24.0067,24.0339,73721.0
2019-02-26 13:45:00,26.49,26.5,26.47,26.49,57168.0,24.0339,24.043,24.0158,24.0339,57168.0
2019-02-26 13:50:00,26.5,26.54,26.5,26.52,69581.0,24.043,24.0793,24.043,24.0611,69581.0
2019-02-26 13:55:00,26.53,26.55,26.5,26.51,55117.0,24.0702,24.0884,24.043,24.0521,55117.0
2019-02-26 14:00:00,26.51,26.54,26.48,26.5,126194.0,24.0521,24.0793,24.0248,24.043,126194.0
2019-02-26 14:05:00,26.49,26.51,26.47,26.48,58739.0,24.0339,24.0521,24.0158,24.0248,58739.0
2019-02-26 14:10:00,26.47,26.52,26.47,26.5,78585.0,24.0158,24.0611,24.0158,24.043,78585.0
2019-02-26 14:15:00,26.49,26.57,26.49,26.57,97837.0,24.0339,24.1065,24.0339,24.1065,97837.0
2019-02-26 14:20:00,26.56,26.58,26.5,26.51,67634.0,24.0974,24.1156,24.043,24.0521,67634.0
2019-02-26 14:25:00,26.51,26.52,26.48,26.5,275337.0,24.0521,24.0611,24.0248,24.043,275337.0
2019-02-26 14:30:00,26.5,26.59,26.5,26.58,121592.0,24.043,24.1246,24.043,24.1156,121592.0
2019-02-26 14:35:00,26.58,26.6,26.55,26.57,679791.0,24.1156,24.1337,24.0884,24.1065,679791.0
2019-02-26 14:40:00,26.58,26.63,26.55,26.57,338168.0,24.1156,24.1609,24.0884,24.1065,338168.0
2019-02-26 14:45:00,26.57,26.58,26.55,26.55,170944.0,24.1065,24.1156,24.0884,24.0884,170944.0
2019-02-26 14:50:00,26.55,26.66,26.53,26.63,888696.0,24.0884,24.1882,24.0702,24.1609,888696.0
2019-02-26 14:55:00,26.64,26.64,26.59,26.6,650856.0,24.17,24.17,24.1246,24.1337,650856.0
2019-02-26 15:00:00,26.61,26.61,26.57,26.59,227986.0,24.1428,24.1428,24.1065,24.1246,227986.0
2019-02-26 15:05:00,26.59,26.66,26.56,26.66,109481.0,24.1246,24.1882,24.0974,24.1882,109481.0
2019-02-26 15:10:00,26.65,26.71,26.65,26.7,178475.0,24.1791,24.2335,24.1791,24.2244,178475.0
2019-02-26 15:15:00,26.7,26.77,26.69,26.77,224189.0,24.2244,24.288,24.2154,24.288,224189.0
2019-02-26 15:20:00,26.77,26.79,26.75,26.77,177348.0,24.288,24.3061,24.2698,24.288,177348.0
2019-02-26 15:25:00,26.77,26.82,26.71,26.71,600967.0,24.288,24.3333,24.2335,24.2335,600967.0
2019-02-26 15:30:00,26.71,26.76,26.71,26.73,321127.0,24.2335,24.2789,24.2335,24.2517,321127.0
2019-02-26 15:35:00,26.73,26.75,26.7,26.71,295847.0,24.2517,24.2698,24.2244,24.2335,295847.0
2019-02-26 15:40:00,26.71,26.72,26.63,26.64,285583.0,24.2335,24.2426,24.1609,24.17,285583.0
2019-02-26 15:45:00,26.63,26.67,26.63,26.64,312245.0,24.1609,24.1972,24.1609,24.17,312245.0
2019-02-26 15:50:00,26.64,26.65,26.58,26.6,536664.0,24.17,24.1791,24.1156,24.1337,536664.0
2019-02-26 15:55:00,26.61,26.63,26.55,26.59,1129831.0,24.1428,24.1609,24.0884,24.1246,1129831.0
2019-02-27 09:30:00,26.42,26.78,26.42,26.61,706703.0,23.9704,24.297,23.9704,24.1428,706703.0
2019-02-27 09:35:00,26.61,26.89,26.6,26.87,515878.0,24.1428,24.3968,24.1337,24.3787,515878.0
2019-02-27 09:40:00,26.87,26.9,26.7,26.7,457593.0,24.3787,24.4059,24.2244,24.2244,457593.0
2019-02-27 09:45:00,26.71,26.73,26.51,26.53,487037.0,24.2335,24.2517,24.0521,24.0702,487037.0
2019-02-27 09:50:00,26.53,26.55,26.36,26.47,575532.0,24.0702,24.0884,23.916,24.0158,575532.0
2019-02-27 09:55:00,26.48,26.51,26.42,26.45,279667.0,24.0248,24.0521,23.9704,23.9976,279667.0
2019-02-27 10:00:00,26.45,26.55,26.43,26.49,291178.0,23.9976,24.0884,23.9795,24.0339,291178.0
2019-02-27 10:05:00,26.5,26.54,26.41,26.47,279124.0,24.043,24.0793,23.9613,24.0158,279124.0
2019-02-27 10:10:00,26.46,26.47,26.14,26.25,641925.0,24.0067,24.0158,23.7164,23.8162,641925.0
2019-02-27 10:15:00,26.24,26.35,26.23,26.35,383125.0,23.8071,23.9069,23.798,23.9069,383125.0
2019-02-27 10:20:00,26.34,26.4,26.25,26.26,354672.0,23.8978,23.9523,23.8162,23.8252,354672.0
2019-02-27 10:25:00,26.26,26.35,26.25,26.35,270309.0,23.8252,23.9069,23.8162,23.9069,270309.0
2019-02-27 10:30:00,26.35,26.39,26.31,26.36,166677.0,23.9069,23.9432,23.8706,23.916,166677.0
2019-02-27 10:35:00,26.36,26.45,26.32,26.39,186684.0,23.916,23.9976,23.8797,23.9432,186684.0
2019-02-27 10:40:00,26.39,26.54,26.39,26.53,192004.0,23.9432,24.0793,23.9432,24.0702,192004.0
2019-02-27 10:45:00,26.53,26.53,26.4,26.44,240512.0,24.0702,24.0702,23.9523,23.9886,240512.0
2019-02-27 10:50:00,26.44,26.44,26.31,26.31,180075.0,23.9886,23.9886,23.8706,23.8706,180075.0
2019-02-27 10:55:00,26.32,26.32,26.17,26.2,412164.0,23.8797,23.8797,23.7436,23.7708,412164.0
2019-02-27 11:00:00,26.19,26.24,26.1,26.18,298814.0,23.7617,23.8071,23.6801,23.7527,298814.0
2019-02-27 11:05:00,26.17,26.25,26.11,26.24,255896.0,23.7436,23.8162,23.6892,23.8071,255896.0
2019-02-27 11:10:00,26.24,26.25,26.16,26.21,173812.0,23.8071,23.8162,23.7345,23.7799,173812.0
2019-02-27 11:15:00,26.2,26.3,26.15,26.18,218032.0,23.7708,23.8615,23.7254,23.7527,218032.0
2019-02-27 11:20:00,26.18,26.2,26.09,26.1,259479.0,23.7527,23.7708,23.671,23.6801,259479.0
2019-02-27 11:25:00,26.1,26.2,26.09,26.2,196059.0,23.6801,23.7708,23.671,23.7708,196059.0
2019-02-27 11:30:00,26.2,26.3,26.2,26.24,276316.0,23.7708,23.8615,23.7708,23.8071,276316.0
2019-02-27 11:35:00,26.24,26.36,26.23,26.34,213791.0,23.8071,23.916,23.798,23.8978,213791.0
2019-02-27 11:40:00,26.35,26.43,26.34,26.4,177894.0,23.9069,23.9795,23.8978,23.9523,177894.0
2019-02-27 11:45:00,26.4,26.43,26.33,26.36,194171.0,23.9523,23.9795,23.8888,23.916,194171.0
2019-02-27 11:50:00,26.35,26.39,26.24,26.27,300092.0,23.9069,23.9432,23.8071,23.8343,300092.0
2019-02-27 11:55:00,26.27,26.29,26.21,26.22,180591.0,23.8343,23.8525,23.7799,23.789,180591.0
2019-02-27 12:00:00,26.21,26.31,26.2,26.28,176445.0,23.7799,23.8706,23.7708,23.8434,176445.0
2019-02-27 12:05:00,26.28,26.32,26.27,26.3,352377.0,23.8434,23.8797,23.8343,23.8615,352377.0
2019-02-27 12:10:00,26.29,26.44,26.27,26.43,209975.0,23.8525,23.9886,23.8343,23.9795,209975.0
2019-02-27 12:15:00,26.43,26.49,26.42,26.46,153968.0,23.9795,24.0339,23.9704,24.0067,153968.0
2019-02-27 12:20:00,26.46,26.5,26.43,26.49,180491.0,24.0067,24.043,23.9795,24.0339,180491.0
2019-02-27 12:25:00,26.49,26.54,26.47,26.49,399776.0,24.0339,24.0793,24.0158,24.0339,399776.0
2019-02-27 12:30:00,26.49,26.55,26.48,26.55,105425.0,24.0339,24.0884,24.0248,24.0884,105425.0
2019-02-27 12:35:00,26.54,26.59,26.54,26.57,236466.0,24.0793,24.1246,24.0793,24.1065,236466.0
2019-02-27 12:40:00,26.57,26.59,26.56,26.57,147236.0,24.1065,24.1246,24.0974,24.1065,147236.0
2019-02-27 12:45:00,26.56,26.58,26.53,26.56,256105.0,24.0974,24.1156,24.0702,24.0974,256105.0
2019-02-27 12:50:00,26.56,26.58,26.46,26.46,265792.0,24.0974,24.1156,24.0067,24.0067,265792.0
2019-02-27 12:55:00,26.47,26.52,26.46,26.51,159691.0,24.0158,24.0611,24.0067,24.0521,159691.0
2019-02-27 13:00:00,26.51,26.52,26.5,26.51,105484.0,24.0521,24.0611,24.043,24.0521,105484.0
2019-02-27 13:05:00,26.52,26.59,26.51,26.55,135184.0,24.0611,24.1246,24.0521,24.0884,135184.0
2019-02-27 13:10:00,26.55,26.56,26.5,26.52,207357.0,24.0884,24.0974,24.043,24.0611,207357.0
2019-02-27 13:15:00,26.52,26.54,26.42,26.45,205128.0,24.0611,24.0793,23.9704,23.9976,205128.0
2019-02-27 13:20:00,26.46,26.48,26.44,26.48,86285.0,24.0067,24.0248,23.9886,24.0248,86285.0
2019-02-27 13:25:00,26.48,26.48,26.4,26.41,125520.0,24.0248,24.0248,23.9523,23.9613,125520.0
2019-02-27 13:30:00,26.41,26.42,26.33,26.37,320158.0,23.9613,23.9704,23.8888,23.925,320158.0
2019-02-27 13:35:00,26.37,26.45,26.32,26.43,129506.0,23.925,23.9976,23.8797,23.9795,129506.0
2019-02-27 13:40:00,26.44,26.45,26.35,26.38,95496.0,23.9886,23.9976,23.9069,23.9341,95496.0
2019-02-27 13:45:00,26.38,26.41,26.37,26.41,85183.0,23.9341,23.9613,23.925,23.9613,85183.0
2019-02-27 13:50:00,26.41,26.41,26.35,26.38,107358.0,23.9613,23.9613,23.9069,23.9341,107358.0
2019-02-27 13:55:00,26.38,26.41,26.36,26.37,72986.0,23.9341,23.9613,23.916,23.925,72986.0
2019-02-27 14:00:00,26.37,26.41,26.36,26.39,68299.0,23.925,23.9613,23.916,23.9432,68299.0
2019-02-27 14:05:00,26.38,26.41,26.37,26.37,93525.0,23.9341,23.9613,23.925,23.925,93525.0
2019-02-27 14:10:00,26.38,26.47,26.37,26.46,97829.0,23.9341,24.0158,23.925,24.0067,97829.0
2019-02-27 14:15:00,26.46,26.47,26.41,26.42,95924.0,24.0067,24.0158,23.9613,23.9704,95924.0
2019-02-27 14:20:00,26.42,26.49,26.41,26.49,94052.0,23.9704,24.0339,23.9613,24.0339,94052.0
2019-02-27 14:25:00,26.49,26.5,26.47,26.48,149062.0,24.0339,24.043,24.0158,24.0248,149062.0
2019-02-27 14:30:00,26.48,26.49,26.43,26.46,107257.0,24.0248,24.0339,23.9795,24.0067,107257.0
2019-02-27 14:35:00,26.47,26.47,26.4,26.4,108435.0,24.0158,24.0158,23.9523,23.9523,108435.0
2019-02-27 14:40:00,26.41,26.45,26.4,26.41,130909.0,23.9613,23.9976,23.9523,23.9613,130909.0
2019-02-27 14:45:00,26.41,26.42,26.4,26.41,77226.0,23.9613,23.9704,23.9523,23.9613,77226.0
2019-02-27 14:50:00,26.41,26.52,26.4,26.4,319213.0,23.9613,24.0611,23.9523,23.9523,319213.0
2019-02-27 14:55:00,26.4,26.42,26.38,26.38,160733.0,23.9523,23.9704,23.9341,23.9341,160733.0
2019-02-27 15:00:00,26.38,26.41,26.38,26.38,119326.0,23.9341,23.9613,23.9341,23.9341,119326.0
2019-02-27 15:05:00,26.38,26.41,26.36,26.38,172899.0,23.9341,23.9613,23.916,23.9341,172899.0
2019-02-27 15:10:00,26.38,26.39,26.3,26.33,504362.0,23.9341,23.9432,23.8615,23.8888,504362.0
2019-02-27 15:15:00,26.34,26.34,26.27,26.29,298476.0,23.8978,23.8978,23.8343,23.8525,298476.0
2019-02-27 15:20:00,26.29,26.31,26.27,26.29,180058.0,23.8525,23.8706,23.8343,23.8525,180058.0
2019-02-27 15:25:00,26.29,26.33,26.28,26.29,233153.0,23.8525,23.8888,23.8434,23.8525,233153.0
2019-02-27 15:30:00,26.29,26.29,26.2,26.21,316314.0,23.8525,23.8525,23.7708,23.7799,316314.0
2019-02-27 15:35:00,26.2,26.21,26.13,26.14,469769.0,23.7708,23.7799,23.7073,23.7164,469769.0
2019-02-27 15:40:00,26.15,26.15,26.1,26.13,390180.0,23.7254,23.7254,23.6801,23.7073,390180.0
2019-02-27 15:45:00,26.13,26.13,26.08,26.1,356862.0,23.7073,23.7073,23.6619,23.6801,356862.0
2019-02-27 15:50:00,26.1,26.1,25.97,25.98,806356.0,23.6801,23.6801,23.5621,23.5712,806356.0
2019-02-27 15:55:00,25.98,26.02,25.87,26.0,1341930.0,23.5712,23.6075,23.4714,23.5894,1341930.0
2019-02-28 09:30:00,28.59,28.62,27.4,27.45,6085911.0,25.9392,25.9664,24.8595,24.9049,6085911.0
2019-02-28 09:35:00,27.42,28.15,27.39,28.14,2364543.0,24.8777,25.54,24.8505,25.5309,2364543.0
2019-02-28 09:40:00,28.14,28.17,27.84,28.04,1695813.0,25.5309,25.5582,25.2588,25.4402,1695813.0
2019-02-28 09:45:00,28.04,28.1,27.88,27.99,1580843.0,25.4402,25.4946,25.295,25.3948,1580843.0
2019-02-28 09:50:00,28.0,28.17,27.9,28.14,1368825.0,25.4039,25.5582,25.3132,25.5309,1368825.0
2019-02-28 09:55:00,28.13,28.53,28.07,28.44,2462908.0,25.5219,25.8848,25.4674,25.8031,2462908.0
2019-02-28 10:00:00,28.44,28.45,27.92,28.07,1634930.0,25.8031,25.8122,25.3313,25.4674,1634930.0
2019-02-28 10:05:00,28.06,28.19,27.84,27.9,893773.0,25.4584,25.5763,25.2588,25.3132,893773.0
2019-02-28 10:10:00,27.9,27.98,27.17,27.17,2231047.0,25.3132,25.3858,24.6509,24.6509,2231047.0
2019-02-28 10:15:00,27.19,27.75,27.16,27.6,1609367.0,24.669,25.1771,24.6418,25.041,1609367.0
2019-02-28 10:20:00,27.6,27.74,27.5,27.5,541558.0,25.041,25.168,24.9503,24.9503,541558.0
2019-02-28 10:25:00,27.51,27.51,27.3,27.37,1095303.0,24.9593,24.9593,24.7688,24.8323,1095303.0
2019-02-28 10:30:00,27.37,27.45,27.08,27.25,1164824.0,24.8323,24.9049,24.5692,24.7235,1164824.0
2019-02-28 10:35:00,27.26,27.28,26.92,27.11,1091043.0,24.7325,24.7507,24.4241,24.5964,1091043.0
2019-02-28 10:40:00,27.1,27.4,27.1,27.32,1058181.0,24.5874,24.8595,24.5874,24.787,1058181.0
2019-02-28 10:45:00,27.32,27.4,27.02,27.12,593359.0,24.787,24.8595,24.5148,24.6055,593359.0
2019-02-28 10:50:00,27.13,27.14,26.78,26.96,1290069.0,24.6146,24.6237,24.297,24.4603,1290069.0
2019-02-28 10:55:00,26.96,27.0,26.6,26.61,934344.0,24.4603,24.4966,24.1337,24.1428,934344.0
2019-02-28 11:00:00,26.61,26.83,26.58,26.8,708378.0,24.1428,24.3424,24.1156,24.3152,708378.0
2019-02-28 11:05:00,26.8,26.83,26.62,26.63,614010.0,24.3152,24.3424,24.1519,24.1609,614010.0
2019-02-28 11:10:00,26.63,26.91,26.61,26.82,700947.0,24.1609,24.415,24.1428,24.3333,700947.0
2019-02-28 11:15:00,26.84,26.93,26.77,26.8,526958.0,24.3515,24.4331,24.288,24.3152,526958.0
2019-02-28 11:20:00,26.79,27.1,26.76,27.04,806999.0,24.3061,24.5874,24.2789,24.5329,806999.0
2019-02-28 11:25:00,27.05,27.05,26.85,26.88,422216.0,24.542,24.542,24.3605,24.3878,422216.0
2019-02-28 11:30:00,26.89,27.01,26.82,26.96,298801.0,24.3968,24.5057,24.3333,24.4603,298801.0
2019-02-28 11:35:00,26.96,27.08,26.9,26.97,347270.0,24.4603,24.5692,24.4059,24.4694,347270.0
2019-02-28 11:40:00,26.98,27.0,26.92,26.96,303190.0,24.4785,24.4966,24.4241,24.4603,303190.0
2019-02-28 11:45:00,26.96,27.38,26.95,27.23,914821.0,24.4603,24.8414,24.4513,24.7053,914821.0
2019-02-28 11:50:00,27.24,27.3,27.06,27.19,389821.0,24.7144,24.7688,24.5511,24.669,389821.0
2019-02-28 11:55:00,27.19,27.21,27.06,27.06,317057.0,24.669,24.6872,24.5511,24.5511,317057.0
2019-02-28 12:00:00,27.07,27.11,26.85,26.92,469806.0,24.5601,24.5964,24.3605,24.4241,469806.0
2019-02-28 12:05:00,26.92,27.0,26.9,26.93,243772.0,24.4241,24.4966,24.4059,24.4331,243772.0
2019-02-28 12:10:00,26.93,27.01,26.91,27.01,270390.0,24.4331,24.5057,24.415,24.5057,270390.0
2019-02-28 12:15:00,27.01,27.14,27.0,27.1,513919.0,24.5057,24.6237,24.4966,24.5874,513919.0
2019-02-28 12:20:00,27.11,27.28,27.06,27.22,433536.0,24.5964,24.7507,24.5511,24.6962,433536.0
2019-02-28 12:25:00,27.22,27.34,27.14,27.3,437130.0,24.6962,24.8051,24.6237,24.7688,437130.0
2019-02-28 12:30:00,27.3,27.34,27.16,27.24,518296.0,24.7688,24.8051,24.6418,24.7144,518296.0
2019-02-28 12:35:00,27.24,27.25,27.11,27.16,242195.0,24.7144,24.7235,24.5964,24.6418,242195.0
2019-02-28 12:40:00,27.16,27.25,27.09,27.24,248804.0,24.6418,24.7235,24.5783,24.7144,248804.0
2019-02-28 12:45:00,27.25,27.34,27.22,27.3,475340.0,24.7235,24.8051,24.6962,24.7688,475340.0
2019-02-28 12:50:00,27.3,27.34,27.24,27.28,305064.0,24.7688,24.8051,24.7144,24.7507,305064.0
2019-02-28 12:55:00,27.27,27.37,27.24,27.36,424116.0,24.7416,24.8323,24.7144,24.8233,424116.0
2019-02-28 13:00:00,27.36,27.37,27.14,27.16,455191.0,24.8233,24.8323,24.6237,24.6418,455191.0
2019-02-28 13:05:00,27.15,27.21,27.05,27.07,218296.0,24.6327,24.6872,24.542,24.5601,218296.0
2019-02-28 13:10:00,27.07,27.16,26.98,27.06,338906.0,24.5601,24.6418,24.4785,24.5511,338906.0
2019-02-28 13:15:00,27.07,27.13,27.04,27.1,210637.0,24.5601,24.6146,24.5329,24.5874,210637.0
2019-02-28 13:20:00,27.09,27.1,27.01,27.03,164881.0,24.5783,24.5874,24.5057,24.5239,164881.0
2019-02-28 13:25:00,27.03,27.12,27.01,27.07,353483.0,24.5239,24.6055,24.5057,24.5601,353483.0
2019-02-28 13:30:00,27.09,27.19,27.06,27.15,415899.0,24.5783,24.669,24.5511,24.6327,415899.0
2019-02-28 13:35:00,27.15,27.26,27.15,27.21,438928.0,24.6327,24.7325,24.6327,24.6872,438928.0
2019-02-28 13:40:00,27.21,27.21,27.11,27.15,197737.0,24.6872,24.6872,24.5964,24.6327,197737.0
2019-02-28 13:45:00,27.15,27.17,27.08,27.17,170308.0,24.6327,24.6509,24.5692,24.6509,170308.0
2019-02-28 13:50:00,27.18,27.24,27.13,27.19,254267.0,24.6599,24.7144,24.6146,24.669,254267.0
2019-02-28 13:55:00,27.2,27.24,27.15,27.18,246790.0,24.6781,24.7144,24.6327,24.6599,246790.0
2019-02-28 14:00:00,27.18,27.21,27.09,27.11,222820.0,24.6599,24.6872,24.5783,24.5964,222820.0
2019-02-28 14:05:00,27.12,27.21,27.11,27.2,218514.0,24.6055,24.6872,24.5964,24.6781,218514.0
2019-02-28 14:10:00,27.2,27.25,27.17,27.2,205682.0,24.6781,24.7235,24.6509,24.6781,205682.0
2019-02-28 14:15:00,27.2,27.29,27.19,27.26,298939.0,24.6781,24.7597,24.669,24.7325,298939.0
2019-02-28 14:20:00,27.26,27.37,27.25,27.31,345110.0,24.7325,24.8323,24.7235,24.7779,345110.0
2019-02-28 14:25:00,27.3,27.38,27.3,27.35,366467.0,24.7688,24.8414,24.7688,24.8142,366467.0
2019-02-28 14:30:00,27.36,27.44,27.3,27.32,386374.0,24.8233,24.8958,24.7688,24.787,386374.0
2019-02-28 14:35:00,27.32,27.45,27.31,27.44,473204.0,24.787,24.9049,24.7779,24.8958,473204.0
2019-02-28 14:40:00,27.44,27.49,27.25,27.38,712692.0,24.8958,24.9412,24.7235,24.8414,712692.0
2019-02-28 14:45:00,27.39,27.42,27.35,27.4,152230.0,24.8505,24.8777,24.8142,24.8595,152230.0
2019-02-28 14:50:00,27.4,27.49,27.39,27.48,246665.0,24.8595,24.9412,24.8505,24.9321,246665.0
2019-02-28 14:55:00,27.48,27.62,27.47,27.61,386133.0,24.9321,25.0591,24.9231,25.0501,386133.0
2019-02-28 15:00:00,27.6,27.62,27.46,27.48,329584.0,25.041,25.0591,24.914,24.9321,329584.0
2019-02-28 15:05:00,27.49,27.6,27.48,27.58,333833.0,24.9412,25.041,24.9321,25.0229,333833.0
2019-02-28 15:10:00,27.58,27.68,27.55,27.65,362210.0,25.0229,25.1136,24.9956,25.0864,362210.0
2019-02-28 15:15:00,27.66,27.71,27.64,27.71,309885.0,25.0954,25.1408,25.0773,25.1408,309885.0
2019-02-28 15:20:00,27.71,27.8,27.7,27.79,488212.0,25.1408,25.2225,25.1317,25.2134,488212.0
2019-02-28 15:25:00,27.79,27.81,27.5,27.51,588247.0,25.2134,25.2315,24.9503,24.9593,588247.0
2019-02-28 15:30:00,27.51,27.65,27.5,27.65,382666.0,24.9593,25.0864,24.9503,25.0864,382666.0
2019-02-28 15:35:00,27.65,27.7,27.64,27.68,400724.0,25.0864,25.1317,25.0773,25.1136,400724.0
2019-02-28 15:40:00,27.68,27.69,27.57,27.57,465647.0,25.1136,25.1227,25.0138,25.0138,465647.0
2019-02-28 15:45:00,27.57,27.6,27.5,27.6,490653.0,25.0138,25.041,24.9503,25.041,490653.0
2019-02-28 15:50:00,27.6,27.77,27.6,27.77,974684.0,25.041,25.1952,25.041,25.1952,974684.0
2019-02-28 15:55:00,27.76,27.77,27.66,27.71,1617244.0,25.1862,25.1952,25.0954,25.1408,1617244.0
2019-03-01 09:30:00,28.03,28.5,27.97,28.22,2230420.0,25.4311,25.8576,25.3767,25.6035,2230420.0
2019-03-01 09:35:00,28.23,28.7,28.21,28.7,1752622.0,25.6126,26.039,25.5944,26.039,1752622.0
2019-03-01 09:40:00,28.69,29.03,28.69,28.92,2201253.0,26.0299,26.3384,26.0299,26.2386,2201253.0
2019-03-01 09:45:00,28.92,29.07,28.81,28.99,1464625.0,26.2386,26.3747,26.1388,26.3021,1464625.0
2019-03-01 09:50:00,28.99,29.09,28.86,29.05,969098.0,26.3021,26.3929,26.1842,26.3566,969098.0
2019-03-01 09:55:00,29.05,29.22,28.95,29.21,1279157.0,26.3566,26.5108,26.2658,26.5017,1279157.0
2019-03-01 10:00:00,29.21,29.39,29.1,29.36,1962049.0,26.5017,26.665,26.4019,26.6378,1962049.0
2019-03-01 10:05:00,29.36,29.38,29.02,29.1,1176816.0,26.6378,26.656,26.3293,26.4019,1176816.0
2019-03-01 10:10:00,29.1,29.25,28.91,29.1,1009844.0,26.4019,26.538,26.2295,26.4019,1009844.0
2019-03-01 10:15:00,29.11,29.19,28.98,29.16,822936.0,26.411,26.4836,26.2931,26.4564,822936.0
2019-03-01 10:20:00,29.17,29.2,28.92,29.03,736504.0,26.4654,26.4927,26.2386,26.3384,736504.0
2019-03-01 10:25:00,29.04,29.19,29.01,29.19,573218.0,26.3475,26.4836,26.3203,26.4836,573218.0
2019-03-01 10:30:00,29.18,29.25,29.11,29.22,784689.0,26.4745,26.538,26.411,26.5108,784689.0
2019-03-01 10:35:00,29.21,29.26,29.11,29.13,520149.0,26.5017,26.5471,26.411,26.4291,520149.0
2019-03-01 10:40:00,29.14,29.2,29.04,29.18,426909.0,26.4382,26.4927,26.3475,26.4745,426909.0
2019-03-01 10:45:00,29.17,29.2,29.11,29.12,389299.0,26.4654,26.4927,26.411,26.4201,389299.0
2019-03-01 10:50:00,29.12,29.17,29.03,29.15,398008.0,26.4201,26.4654,26.3384,26.4473,398008.0
2019-03-01 10:55:00,29.15,29.28,29.14,29.28,558985.0,26.4473,26.5652,26.4382,26.5652,558985.0
2019-03-01 11:00:00,29.28,29.28,29.1,29.13,277523.0,26.5652,26.5652,26.4019,26.4291,277523.0
2019-03-01 11:05:00,29.13,29.16,29.05,29.07,341214.0,26.4291,26.4564,26.3566,26.3747,341214.0
2019-03-01 11:10:00,29.07,29.08,29.01,29.06,360218.0,26.3747,26.3838,26.3203,26.3656,360218.0
2019-03-01 11:15:00,29.05,29.19,29.02,29.18,429822.0,26.3566,26.4836,26.3293,26.4745,429822.0
2019-03-01 11:20:00,29.18,29.2,29.11,29.16,263238.0,26.4745,26.4927,26.411,26.4564,263238.0
2019-03-01 11:25:00,29.17,29.18,29.1,29.12,183169.0,26.4654,26.4745,26.4019,26.4201,183169.0
2019-03-01 11:30:00,29.12,29.13,29.04,29.09,227082.0,26.4201,26.4291,26.3475,26.3929,227082.0
2019-03-01 11:35:00,29.08,29.16,29.08,29.15,251516.0,26.3838,26.4564,26.3838,26.4473,251516.0
2019-03-01 11:40:00,29.16,29.25,29.15,29.21,437532.0,26.4564,26.538,26.4473,26.5017,437532.0
2019-03-01 11:45:00,29.21,29.22,29.1,29.15,210173.0,26.5017,26.5108,26.4019,26.4473,210173.0
2019-03-01 11:50:00,29.15,29.15,28.91,28.96,486238.0,26.4473,26.4473,26.2295,26.2749,486238.0
2019-03-01 11:55:00,28.96,29.1,28.93,29.08,264254.0,26.2749,26.4019,26.2477,26.3838,264254.0
2019-03-01 12:00:00,29.09,29.1,29.03,29.09,217077.0,26.3929,26.4019,26.3384,26.3929,217077.0
2019-03-01 12:05:00,29.08,29.09,29.03,29.05,222515.0,26.3838,26.3929,26.3384,26.3566,222515.0
2019-03-01 12:10:00,29.06,29.09,29.05,29.08,143166.0,26.3656,26.3929,26.3566,26.3838,143166.0
2019-03-01 12:15:00,29.09,29.1,29.07,29.1,119071.0,26.3929,26.4019,26.3747,26.4019,119071.0
2019-03-01 12:20:00,29.1,29.17,29.09,29.17,235728.0,26.4019,26.4654,26.3929,26.4654,235728.0
2019-03-01 12:25:00,29.16,29.17,29.09,29.1,115041.0,26.4564,26.4654,26.3929,26.4019,115041.0
2019-03-01 12:30:00,29.1,29.11,29.04,29.1,239498.0,26.4019,26.411,26.3475,26.4019,239498.0
2019-03-01 12:35:00,29.1,29.1,29.02,29.05,186771.0,26.4019,26.4019,26.3293,26.3566,186771.0
2019-03-01 12:40:00,29.05,29.1,29.04,29.1,151373.0,26.3566,26.4019,26.3475,26.4019,151373.0
2019-03-01 12:45:00,29.1,29.11,29.06,29.07,174222.0,26.4019,26.411,26.3656,26.3747,174222.0
2019-03-01 12:50:00,29.07,29.14,29.04,29.14,145811.0,26.3747,26.4382,26.3475,26.4382,145811.0
2019-03-01 12:55:00,29.13,29.19,29.1,29.12,231001.0,26.4291,26.4836,26.4019,26.4201,231001.0
2019-03-01 13:00:00,29.12,29.16,29.09,29.09,120108.0,26.4201,26.4564,26.3929,26.3929,120108.0
2019-03-01 13:05:00,29.09,29.13,29.07,29.08,99058.0,26.3929,26.4291,26.3747,26.3838,99058.0
2019-03-01 13:10:00,29.09,29.12,29.06,29.12,123018.0,26.3929,26.4201,26.3656,26.4201,123018.0
2019-03-01 13:15:00,29.12,29.13,29.08,29.1,100036.0,26.4201,26.4291,26.3838,26.4019,100036.0
2019-03-01 13:20:00,29.11,29.11,29.02,29.04,168017.0,26.411,26.411,26.3293,26.3475,168017.0
2019-03-01 13:25:00,29.04,29.09,29.03,29.09,100524.0,26.3475,26.3929,26.3384,26.3929,100524.0
2019-03-01 13:30:00,29.09,29.1,29.05,29.08,96291.0,26.3929,26.4019,26.3566,26.3838,96291.0
2019-03-01 13:35:00,29.08,29.11,29.05,29.06,97772.0,26.3838,26.411,26.3566,26.3656,97772.0
2019-03-01 13:40:00,29.07,29.08,28.95,28.96,302966.0,26.3747,26.3838,26.2658,26.2749,302966.0
2019-03-01 13:45:00,28.96,29.03,28.94,29.03,211301.0,26.2749,26.3384,26.2568,26.3384,211301.0
2019-03-01 13:50:00,29.03,29.05,28.99,28.99,123521.0,26.3384,26.3566,26.3021,26.3021,123521.0
2019-03-01 13:55:00,28.99,29.0,28.96,28.99,111870.0,26.3021,26.3112,26.2749,26.3021,111870.0
2019-03-01 14:00:00,28.98,28.99,28.93,28.94,142924.0,26.2931,26.3021,26.2477,26.2568,142924.0
2019-03-01 14:05:00,28.95,28.95,28.82,28.85,317707.0,26.2658,26.2658,26.1479,26.1751,317707.0
2019-03-01 14:10:00,28.86,28.89,28.72,28.75,421141.0,26.1842,26.2114,26.0572,26.0844,421141.0
2019-03-01 14:15:00,28.75,28.86,28.74,28.82,213567.0,26.0844,26.1842,26.0753,26.1479,213567.0
2019-03-01 14:20:00,28.83,28.87,28.77,28.79,175941.0,26.157,26.1933,26.1025,26.1207,175941.0
2019-03-01 14:25:00,28.79,28.84,28.75,28.81,200353.0,26.1207,26.166,26.0844,26.1388,200353.0
2019-03-01 14:30:00,28.82,28.84,28.8,28.82,155364.0,26.1479,26.166,26.1297,26.1479,155364.0
2019-03-01 14:35:00,28.82,28.85,28.81,28.81,184086.0,26.1479,26.1751,26.1388,26.1388,184086.0
2019-03-01 14:40:00,28.82,28.88,28.81,28.85,149960.0,26.1479,26.2023,26.1388,26.1751,149960.0
2019-03-01 14:45:00,28.85,28.85,28.79,28.82,102780.0,26.1751,26.1751,26.1207,26.1479,102780.0
2019-03-01 14:50:00,28.82,28.83,28.77,28.79,129376.0,26.1479,26.157,26.1025,26.1207,129376.0
2019-03-01 14:55:00,28.8,28.82,28.76,28.8,183479.0,26.1297,26.1479,26.0935,26.1297,183479.0
2019-03-01 15:00:00,28.8,28.82,28.77,28.78,92590.0,26.1297,26.1479,26.1025,26.1116,92590.0
2019-03-01 15:05:00,28.78,28.81,28.76,28.78,121576.0,26.1116,26.1388,26.0935,26.1116,121576.0
2019-03-01 15:10:00,28.78,28.8,28.76,28.77,102917.0,26.1116,26.1297,26.0935,26.1025,102917.0
2019-03-01 15:15:00,28.78,28.8,28.75,28.75,151301.0,26.1116,26.1297,26.0844,26.0844,151301.0
2019-03-01 15:20:00,28.76,28.77,28.73,28.76,150391.0,26.0935,26.1025,26.0662,26.0935,150391.0
2019-03-01 15:25:00,28.75,28.79,28.74,28.79,162061.0,26.0844,26.1207,26.0753,26.1207,162061.0
2019-03-01 15:30:00,28.79,28.81,28.76,28.8,243933.0,26.1207,26.1388,26.0935,26.1297,243933.0
2019-03-01 15:35:00,28.8,28.87,28.79,28.86,472856.0,26.1297,26.1933,26.1207,26.1842,472856.0
2019-03-01 15:40:00,28.86,28.86,28.82,28.84,361446.0,26.1842,26.1842,26.1479,26.166,361446.0
2019-03-01 15:45:00,28.84,28.84,28.8,28.83,357183.0,26.166,26.166,26.1297,26.157,357183.0
2019-03-01 15:50:00,28.82,28.84,28.76,28.79,605315.0,26.1479,26.166,26.0935,26.1207,605315.0
2019-03-01 15:55:00,28.78,28.79,28.71,28.74,985177.0,26.1116,26.1207,26.0481,26.0753,985177.0
2019-03-04 09:30:00,29.04,29.16,28.81,29.14,1612974.0,26.3475,26.4564,26.1388,26.4382,1612974.0
2019-03-04 09:35:00,29.14,29.16,28.86,28.96,624917.0,26.4382,26.4564,26.1842,26.2749,624917.0
2019-03-04 09:40:00,28.95,29.09,28.9,29.0,427227.0,26.2658,26.3929,26.2205,26.3112,427227.0
2019-03-04 09:45:00,29.0,29.08,28.85,28.86,447690.0,26.3112,26.3838,26.1751,26.1842,447690.0
2019-03-04 09:50:00,28.87,28.92,28.76,28.87,572013.0,26.1933,26.2386,26.0935,26.1933,572013.0
2019-03-04 09:55:00,28.87,28.95,28.81,28.9,305718.0,26.1933,26.2658,26.1388,26.2205,305718.0
2019-03-04 10:00:00,28.9,29.03,28.89,28.98,295230.0,26.2205,26.3384,26.2114,26.2931,295230.0
2019-03-04 10:05:00,28.99,29.05,28.92,28.97,289163.0,26.3021,26.3566,26.2386,26.284,289163.0
2019-03-04 10:10:00,28.98,29.01,28.92,28.98,188521.0,26.2931,26.3203,26.2386,26.2931,188521.0
2019-03-04 10:15:00,28.99,29.06,28.93,29.06,427527.0,26.3021,26.3656,26.2477,26.3656,427527.0
2019-03-04 10:20:00,29.05,29.2,29.05,29.18,333893.0,26.3566,26.4927,26.3566,26.4745,333893.0
2019-03-04 10:25:00,29.18,29.2,29.12,29.17,244151.0,26.4745,26.4927,26.4201,26.4654,244151.0
2019-03-04 10:30:00,29.16,29.19,29.1,29.13,397082.0,26.4564,26.4836,26.4019,26.4291,397082.0
2019-03-04 10:35:00,29.13,29.15,29.02,29.04,371393.0,26.4291,26.4473,26.3293,26.3475,371393.0
2019-03-04 10:40:00,29.04,29.1,29.03,29.07,206156.0,26.3475,26.4019,26.3384,26.3747,206156.0
2019-03-04 10:45:00,29.07,29.14,29.06,29.12,375334.0,26.3747,26.4382,26.3656,26.4201,375334.0
2019-03-04 10:50:00,29.12,29.15,29.07,29.09,255115.0,26.4201,26.4473,26.3747,26.3929,255115.0
2019-03-04 10:55:00,29.08,29.11,29.03,29.04,246095.0,26.3838,26.411,26.3384,26.3475,246095.0
2019-03-04 11:00:00,29.05,29.07,29.02,29.05,133358.0,26.3566,26.3747,26.3293,26.3566,133358.0
2019-03-04 11:05:00,29.04,29.05,28.84,28.85,367289.0,26.3475,26.3566,26.166,26.1751,367289.0
2019-03-04 11:10:00,28.85,28.97,28.83,28.95,252071.0,26.1751,26.284,26.157,26.2658,252071.0
2019-03-04 11:15:00,28.95,28.96,28.88,28.94,180500.0,26.2658,26.2749,26.2023,26.2568,180500.0
2019-03-04 11:20:00,28.95,28.99,28.86,28.87,238759.0,26.2658,26.3021,26.1842,26.1933,238759.0
2019-03-04 11:25:00,28.87,28.91,28.72,28.73,380201.0,26.1933,26.2295,26.0572,26.0662,380201.0
2019-03-04 11:30:00,28.73,28.79,28.65,28.67,378114.0,26.0662,26.1207,25.9936,26.0118,378114.0
2019-03-04 11:35:00,28.67,28.78,28.63,28.74,256034.0,26.0118,26.1116,25.9755,26.0753,256034.0
2019-03-04 11:40:00,28.74,28.75,28.4,28.46,549824.0,26.0753,26.0844,25.7668,25.8213,549824.0
2019-03-04 11:45:00,28.47,28.5,28.38,28.39,415932.0,25.8303,25.8576,25.7487,25.7578,415932.0
2019-03-04 11:50:00,28.38,28.4,28.21,28.26,631015.0,25.7487,25.7668,25.5944,25.6398,631015.0
2019-03-04 11:55:00,28.26,28.26,28.14,28.2,357692.0,25.6398,25.6398,25.5309,25.5854,357692.0
2019-03-04 12:00:00,28.19,28.46,28.16,28.46,344745.0,25.5763,25.8213,25.5491,25.8213,344745.0
2019-03-04 12:05:00,28.45,28.5,28.38,28.48,213203.0,25.8122,25.8576,25.7487,25.8394,213203.0
2019-03-04 12:10:00,28.48,28.48,28.34,28.35,155397.0,25.8394,25.8394,25.7124,25.7215,155397.0
2019-03-04 12:15:00,28.36,28.4,28.28,28.3,158099.0,25.7305,25.7668,25.658,25.6761,158099.0
2019-03-04 12:20:00,28.29,28.35,28.25,28.27,244609.0,25.667,25.7215,25.6307,25.6489,244609.0
2019-03-04 12:25:00,28.27,28.49,28.24,28.49,189812.0,25.6489,25.8485,25.6217,25.8485,189812.0
2019-03-04 12:30:00,28.49,28.59,28.45,28.53,212496.0,25.8485,25.9392,25.8122,25.8848,212496.0
2019-03-04 12:35:00,28.53,28.65,28.51,28.63,212788.0,25.8848,25.9936,25.8666,25.9755,212788.0
2019-03-04 12:40:00,28.64,28.65,28.51,28.53,129823.0,25.9846,25.9936,25.8666,25.8848,129823.0
2019-03-04 12:45:00,28.52,28.61,28.5,28.54,335933.0,25.8757,25.9574,25.8576,25.8938,335933.0
2019-03-04 12:50:00,28.53,28.72,28.49,28.69,364788.0,25.8848,26.0572,25.8485,26.0299,364788.0
2019-03-04 12:55:00,28.69,28.73,28.64,28.72,137454.0,26.0299,26.0662,25.9846,26.0572,137454.0
2019-03-04 13:00:00,28.72,28.76,28.66,28.67,179598.0,26.0572,26.0935,26.0027,26.0118,179598.0
2019-03-04 13:05:00,28.66,28.67,28.47,28.48,234839.0,26.0027,26.0118,25.8303,25.8394,234839.0
2019-03-04 13:10:00,28.48,28.66,28.47,28.63,154997.0,25.8394,26.0027,25.8303,25.9755,154997.0
2019-03-04 13:15:00,28.62,28.7,28.61,28.63,112954.0,25.9664,26.039,25.9574,25.9755,112954.0
2019-03-04 13:20:00,28.63,28.76,28.63,28.75,140907.0,25.9755,26.0935,25.9755,26.0844,140907.0
2019-03-04 13:25:00,28.75,28.84,28.72,28.81,209574.0,26.0844,26.166,26.0572,26.1388,209574.0
2019-03-04 13:30:00,28.8,28.83,28.76,28.77,109557.0,26.1297,26.157,26.0935,26.1025,109557.0
2019-03-04 13:35:00,28.76,28.85,28.74,28.84,134461.0,26.0935,26.1751,26.0753,26.166,134461.0
2019-03-04 13:40:00,28.84,28.91,28.83,28.89,156985.0,26.166,26.2295,26.157,26.2114,156985.0
2019-03-04 13:45:00,28.88,28.91,28.85,28.86,77283.0,26.2023,26.2295,26.1751,26.1842,77283.0
2019-03-04 13:50:00,28.87,28.89,28.81,28.87,102397.0,26.1933,26.2114,26.1388,26.1933,102397.0
2019-03-04 13:55:00,28.88,28.95,28.86,28.92,104916.0,26.2023,26.2658,26.1842,26.2386,104916.0
2019-03-04 14:00:00,28.92,28.92,28.79,28.86,163714.0,26.2386,26.2386,26.1207,26.1842,163714.0
2019-03-04 14:05:00,28.86,28.87,28.75,28.76,123377.0,26.1842,26.1933,26.0844,26.0935,123377.0
2019-03-04 14:10:00,28.77,28.79,28.72,28.75,98147.0,26.1025,26.1207,26.0572,26.0844,98147.0
2019-03-04 14:15:00,28.75,28.83,28.73,28.83,78411.0,26.0844,26.157,26.0662,26.157,78411.0
2019-03-04 14:20:00,28.83,28.86,28.8,28.86,70133.0,26.157,26.1842,26.1297,26.1842,70133.0
2019-03-04 14:25:00,28.86,28.9,28.84,28.87,78882.0,26.1842,26.2205,26.166,26.1933,78882.0
2019-03-04 14:30:00,28.88,28.88,28.78,28.82,132229.0,26.2023,26.2023,26.1116,26.1479,132229.0
2019-03-04 14:35:00,28.82,28.87,28.8,28.83,73859.0,26.1479,26.1933,26.1297,26.157,73859.0
2019-03-04 14:40:00,28.83,28.88,28.82,28.87,75554.0,26.157,26.2023,26.1479,26.1933,75554.0
2019-03-04 14:45:00,28.87,28.87,28.84,28.85,119244.0,26.1933,26.1933,26.166,26.1751,119244.0
2019-03-04 14:50:00,28.85,28.98,28.85,28.97,229936.0,26.1751,26.2931,26.1751,26.284,229936.0
2019-03-04 14:55:00,28.96,28.98,28.81,28.85,181384.0,26.2749,26.2931,26.1388,26.1751,181384.0
2019-03-04 15:00:00,28.86,28.93,28.86,28.91,191021.0,26.1842,26.2477,26.1842,26.2295,191021.0
2019-03-04 15:05:00,28.91,29.0,28.9,28.94,146057.0,26.2295,26.3112,26.2205,26.2568,146057.0
2019-03-04 15:10:00,28.94,28.94,28.75,28.79,312135.0,26.2568,26.2568,26.0844,26.1207,312135.0
2019-03-04 15:15:00,28.79,28.84,28.79,28.82,91225.0,26.1207,26.166,26.1207,26.1479,91225.0
2019-03-04 15:20:00,28.82,28.82,28.75,28.76,114513.0,26.1479,26.1479,26.0844,26.0935,114513.0
2019-03-04 15:25:00,28.76,28.82,28.75,28.79,162445.0,26.0935,26.1479,26.0844,26.1207,162445.0
2019-03-04 15:30:00,28.8,28.85,28.77,28.82,110821.0,26.1297,26.1751,26.1025,26.1479,110821.0
2019-03-04 15:35:00,28.81,28.83,28.77,28.78,151339.0,26.1388,26.157,26.1025,26.1116,151339.0
2019-03-04 15:40:00,28.79,28.84,28.78,28.83,139008.0,26.1207,26.166,26.1116,26.157,139008.0
2019-03-04 15:45:00,28.83,28.87,28.82,28.84,225878.0,26.157,26.1933,26.1479,26.166,225878.0
2019-03-04 15:50:00,28.85,28.9,28.82,28.89,300975.0,26.1751,26.2205,26.1479,26.2114,300975.0
2019-03-04 15:55:00,28.88,28.9,28.85,28.9,555049.0,26.2023,26.2205,26.1751,26.2205,555049.0
2019-03-05 09:30:00,28.88,29.17,28.86,28.96,1081252.0,26.2023,26.4654,26.1842,26.2749,1081252.0
2019-03-05 09:35:00,28.96,29.04,28.81,28.82,337256.0,26.2749,26.3475,26.1388,26.1479,337256.0
2019-03-05 09:40:00,28.82,28.91,28.73,28.74,321175.0,26.1479,26.2295,26.0662,26.0753,321175.0
2019-03-05 09:45:00,28.73,28.87,28.7,28.83,300196.0,26.0662,26.1933,26.039,26.157,300196.0
2019-03-05 09:50:00,28.83,28.92,28.8,28.87,245814.0,26.157,26.2386,26.1297,26.1933,245814.0
2019-03-05 09:55:00,28.88,29.0,28.88,28.96,332876.0,26.2023,26.3112,26.2023,26.2749,332876.0
2019-03-05 10:00:00,28.97,29.08,28.96,28.98,459163.0,26.284,26.3838,26.2749,26.2931,459163.0
2019-03-05 10:05:00,28.97,29.08,28.97,28.99,244080.0,26.284,26.3838,26.284,26.3021,244080.0
2019-03-05 10:10:00,28.99,29.03,28.91,28.99,183254.0,26.3021,26.3384,26.2295,26.3021,183254.0
2019-03-05 10:15:00,28.99,29.02,28.84,28.95,253861.0,26.3021,26.3293,26.166,26.2658,253861.0
2019-03-05 10:20:00,28.94,29.09,28.92,29.08,329030.0,26.2568,26.3929,26.2386,26.3838,329030.0
2019-03-05 10:25:00,29.07,29.09,28.93,28.96,241618.0,26.3747,26.3929,26.2477,26.2749,241618.0
2019-03-05 10:30:00,28.97,29.08,28.96,29.08,199816.0,26.284,26.3838,26.2749,26.3838,199816.0
2019-03-05 10:35:00,29.08,29.08,29.0,29.07,185991.0,26.3838,26.3838,26.3112,26.3747,185991.0
2019-03-05 10:40:00,29.07,29.14,29.06,29.13,354121.0,26.3747,26.4382,26.3656,26.4291,354121.0
2019-03-05 10:45:00,29.13,29.19,29.11,29.18,230099.0,26.4291,26.4836,26.411,26.4745,230099.0
2019-03-05 10:50:00,29.19,29.33,29.14,29.25,571805.0,26.4836,26.6106,26.4382,26.538,571805.0
2019-03-05 10:55:00,29.25,29.25,29.12,29.15,215071.0,26.538,26.538,26.4201,26.4473,215071.0
2019-03-05 11:00:00,29.15,29.18,29.12,29.16,113656.0,26.4473,26.4745,26.4201,26.4564,113656.0
2019-03-05 11:05:00,29.16,29.17,29.09,29.17,164777.0,26.4564,26.4654,26.3929,26.4654,164777.0
2019-03-05 11:10:00,29.16,29.19,29.09,29.1,128544.0,26.4564,26.4836,26.3929,26.4019,128544.0
2019-03-05 11:15:00,29.1,29.16,29.09,29.11,141545.0,26.4019,26.4564,26.3929,26.411,141545.0
2019-03-05 11:20:00,29.11,29.16,29.1,29.15,165957.0,26.411,26.4564,26.4019,26.4473,165957.0
2019-03-05 11:25:00,29.15,29.23,29.15,29.18,166727.0,26.4473,26.5199,26.4473,26.4745,166727.0
2019-03-05 11:30:00,29.18,29.3,29.17,29.3,118360.0,26.4745,26.5834,26.4654,26.5834,118360.0
2019-03-05 11:35:00,29.3,29.33,29.29,29.33,273335.0,26.5834,26.6106,26.5743,26.6106,273335.0
2019-03-05 11:40:00,29.33,29.38,29.31,29.34,226579.0,26.6106,26.656,26.5925,26.6197,226579.0
2019-03-05 11:45:00,29.34,29.38,29.29,29.36,318892.0,26.6197,26.656,26.5743,26.6378,318892.0
2019-03-05 11:50:00,29.35,29.39,29.21,29.24,189230.0,26.6287,26.665,26.5017,26.5289,189230.0
2019-03-05 11:55:00,29.25,29.3,29.21,29.25,163847.0,26.538,26.5834,26.5017,26.538,163847.0
2019-03-05 12:00:00,29.25,29.29,29.22,29.25,162016.0,26.538,26.5743,26.5108,26.538,162016.0
2019-03-05 12:05:00,29.25,29.33,29.23,29.33,160288.0,26.538,26.6106,26.5199,26.6106,160288.0
2019-03-05 12:10:00,29.33,29.37,29.33,29.33,157355.0,26.6106,26.6469,26.6106,26.6106,157355.0
2019-03-05 12:15:00,29.34,29.34,29.27,29.31,110530.0,26.6197,26.6197,26.5562,26.5925,110530.0
2019-03-05 12:20:00,29.3,29.31,29.26,29.28,83351.0,26.5834,26.5925,26.5471,26.5652,83351.0
2019-03-05 12:25:00,29.27,29.39,29.27,29.38,293529.0,26.5562,26.665,26.5562,26.656,293529.0
2019-03-05 12:30:00,29.38,29.44,29.37,29.38,228944.0,26.656,26.7104,26.6469,26.656,228944.0
2019-03-05 12:35:00,29.37,29.44,29.34,29.44,154393.0,26.6469,26.7104,26.6197,26.7104,154393.0
2019-03-05 12:40:00,29.44,29.45,29.41,29.43,200515.0,26.7104,26.7195,26.6832,26.7013,200515.0
2019-03-05 12:45:00,29.43,29.45,29.4,29.43,106829.0,26.7013,26.7195,26.6741,26.7013,106829.0
2019-03-05 12:50:00,29.43,29.45,29.41,29.45,121283.0,26.7013,26.7195,26.6832,26.7195,121283.0
2019-03-05 12:55:00,29.45,29.47,29.37,29.39,183985.0,26.7195,26.7376,26.6469,26.665,183985.0
2019-03-05 13:00:00,29.38,29.41,29.34,29.39,126814.0,26.656,26.6832,26.6197,26.665,126814.0
2019-03-05 13:05:00,29.4,29.45,29.39,29.41,109266.0,26.6741,26.7195,26.665,26.6832,109266.0
2019-03-05 13:10:00,29.41,29.49,29.39,29.49,132460.0,26.6832,26.7558,26.665,26.7558,132460.0
2019-03-05 13:15:00,29.49,29.5,29.48,29.49,151040.0,26.7558,26.7648,26.7467,26.7558,151040.0
2019-03-05 13:20:00,29.5,29.5,29.43,29.45,119382.0,26.7648,26.7648,26.7013,26.7195,119382.0
2019-03-05 13:25:00,29.45,29.46,29.37,29.37,102644.0,26.7195,26.7285,26.6469,26.6469,102644.0
2019-03-05 13:30:00,29.37,29.43,29.37,29.43,90951.0,26.6469,26.7013,26.6469,26.7013,90951.0
2019-03-05 13:35:00,29.43,29.52,29.43,29.52,383600.0,26.7013,26.783,26.7013,26.783,383600.0
2019-03-05 13:40:00,29.51,29.52,29.47,29.49,156811.0,26.7739,26.783,26.7376,26.7558,156811.0
2019-03-05 13:45:00,29.49,29.49,29.42,29.44,174310.0,26.7558,26.7558,26.6923,26.7104,174310.0
2019-03-05 13:50:00,29.44,29.49,29.42,29.48,86299.0,26.7104,26.7558,26.6923,26.7467,86299.0
2019-03-05 13:55:00,29.48,29.59,29.48,29.58,191588.0,26.7467,26.8465,26.7467,26.8374,191588.0
2019-03-05 14:00:00,29.58,29.6,29.56,29.6,131895.0,26.8374,26.8556,26.8193,26.8556,131895.0
2019-03-05 14:05:00,29.6,29.69,29.59,29.68,266673.0,26.8556,26.9372,26.8465,26.9282,266673.0
2019-03-05 14:10:00,29.69,29.7,29.63,29.65,171151.0,26.9372,26.9463,26.8828,26.9009,171151.0
2019-03-05 14:15:00,29.65,29.69,29.65,29.67,119808.0,26.9009,26.9372,26.9009,26.9191,119808.0
2019-03-05 14:20:00,29.68,29.69,29.64,29.68,213744.0,26.9282,26.9372,26.8919,26.9282,213744.0
2019-03-05 14:25:00,29.68,29.69,29.6,29.63,133504.0,26.9282,26.9372,26.8556,26.8828,133504.0
2019-03-05 14:30:00,29.63,29.68,29.6,29.6,114887.0,26.8828,26.9282,26.8556,26.8556,114887.0
2019-03-05 14:35:00,29.61,29.61,29.52,29.56,165951.0,26.8646,26.8646,26.783,26.8193,165951.0
2019-03-05 14:40:00,29.56,29.6,29.53,29.53,100937.0,26.8193,26.8556,26.7921,26.7921,100937.0
2019-03-05 14:45:00,29.53,29.6,29.53,29.54,122099.0,26.7921,26.8556,26.7921,26.8011,122099.0
2019-03-05 14:50:00,29.53,29.6,29.53,29.56,97306.0,26.7921,26.8556,26.7921,26.8193,97306.0
2019-03-05 14:55:00,29.56,29.6,29.55,29.58,87890.0,26.8193,26.8556,26.8102,26.8374,87890.0
2019-03-05 15:00:00,29.57,29.59,29.48,29.49,213172.0,26.8283,26.8465,26.7467,26.7558,213172.0
2019-03-05 15:05:00,29.5,29.5,29.4,29.42,152339.0,26.7648,26.7648,26.6741,26.6923,152339.0
2019-03-05 15:10:00,29.42,29.42,29.37,29.41,151679.0,26.6923,26.6923,26.6469,26.6832,151679.0
2019-03-05 15:15:00,29.41,29.47,29.4,29.45,125885.0,26.6832,26.7376,26.6741,26.7195,125885.0
2019-03-05 15:20:00,29.45,29.47,29.42,29.44,199678.0,26.7195,26.7376,26.6923,26.7104,199678.0
2019-03-05 15:25:00,29.44,29.45,29.33,29.38,268287.0,26.7104,26.7195,26.6106,26.656,268287.0
2019-03-05 15:30:00,29.38,29.38,29.28,29.3,303396.0,26.656,26.656,26.5652,26.5834,303396.0
2019-03-05 15:35:00,29.3,29.43,29.3,29.43,211056.0,26.5834,26.7013,26.5834,26.7013,211056.0
2019-03-05 15:40:00,29.42,29.43,29.38,29.4,234473.0,26.6923,26.7013,26.656,26.6741,234473.0
2019-03-05 15:45:00,29.4,29.45,29.38,29.4,189228.0,26.6741,26.7195,26.656,26.6741,189228.0
2019-03-05 15:50:00,29.4,29.4,29.3,29.36,354681.0,26.6741,26.6741,26.5834,26.6378,354681.0
2019-03-05 15:55:00,29.35,29.43,29.32,29.32,1088503.0,26.6287,26.7013,26.6015,26.6015,1088503.0
2019-03-06 09:30:00,29.25,29.51,29.11,29.4,1065868.0,26.538,26.7739,26.411,26.6741,1065868.0
2019-03-06 09:35:00,29.4,29.66,29.38,29.44,567028.0,26.6741,26.91,26.656,26.7104,567028.0
2019-03-06 09:40:00,29.42,29.42,29.21,29.25,315552.0,26.6923,26.6923,26.5017,26.538,315552.0
2019-03-06 09:45:00,29.25,29.27,29.01,29.13,421630.0,26.538,26.5562,26.3203,26.4291,421630.0
2019-03-06 09:50:00,29.13,29.18,28.93,28.96,465520.0,26.4291,26.4745,26.2477,26.2749,465520.0
2019-03-06 09:55:00,28.95,29.0,28.89,28.99,460829.0,26.2658,26.3112,26.2114,26.3021,460829.0
2019-03-06 10:00:00,28.98,29.22,28.95,29.17,376658.0,26.2931,26.5108,26.2658,26.4654,376658.0
2019-03-06 10:05:00,29.18,29.31,29.16,29.18,319475.0,26.4745,26.5925,26.4564,26.4745,319475.0
2019-03-06 10:10:00,29.18,29.24,29.11,29.23,225651.0,26.4745,26.5289,26.411,26.5199,225651.0
2019-03-06 10:15:00,29.24,29.25,28.97,29.0,347334.0,26.5289,26.538,26.284,26.3112,347334.0
2019-03-06 10:20:00,28.99,29.02,28.91,28.92,226024.0,26.3021,26.3293,26.2295,26.2386,226024.0
2019-03-06 10:25:00,28.93,29.05,28.92,28.99,194849.0,26.2477,26.3566,26.2386,26.3021,194849.0
2019-03-06 10:30:00,28.99,29.04,28.76,28.78,470712.0,26.3021,26.3475,26.0935,26.1116,470712.0
2019-03-06 10:35:00,28.78,28.93,28.72,28.89,300852.0,26.1116,26.2477,26.0572,26.2114,300852.0
2019-03-06 10:40:00,28.88,28.95,28.82,28.86,269537.0,26.2023,26.2658,26.1479,26.1842,269537.0
2019-03-06 10:45:00,28.86,28.95,28.86,28.91,176241.0,26.1842,26.2658,26.1842,26.2295,176241.0
2019-03-06 10:50:00,28.91,29.04,28.9,29.03,253487.0,26.2295,26.3475,26.2205,26.3384,253487.0
2019-03-06 10:55:00,29.02,29.14,29.02,29.03,220998.0,26.3293,26.4382,26.3293,26.3384,220998.0
2019-03-06 11:00:00,29.02,29.18,29.01,29.13,303726.0,26.3293,26.4745,26.3203,26.4291,303726.0
2019-03-06 11:05:00,29.13,29.27,29.12,29.26,258855.0,26.4291,26.5562,26.4201,26.5471,258855.0
2019-03-06 11:10:00,29.26,29.31,29.21,29.3,244376.0,26.5471,26.5925,26.5017,26.5834,244376.0
2019-03-06 11:15:00,29.3,29.34,29.29,29.3,183917.0,26.5834,26.6197,26.5743,26.5834,183917.0
2019-03-06 11:20:00,29.29,29.33,29.23,29.29,178985.0,26.5743,26.6106,26.5199,26.5743,178985.0
2019-03-06 11:25:00,29.28,29.45,29.22,29.43,354943.0,26.5652,26.7195,26.5108,26.7013,354943.0
2019-03-06 11:30:00,29.43,29.5,29.41,29.46,256528.0,26.7013,26.7648,26.6832,26.7285,256528.0
2019-03-06 11:35:00,29.47,29.52,29.38,29.39,451556.0,26.7376,26.783,26.656,26.665,451556.0
2019-03-06 11:40:00,29.39,29.42,29.36,29.41,145025.0,26.665,26.6923,26.6378,26.6832,145025.0
2019-03-06 11:45:00,29.41,29.54,29.39,29.42,374461.0,26.6832,26.8011,26.665,26.6923,374461.0
2019-03-06 11:50:00,29.42,29.43,29.36,29.43,185342.0,26.6923,26.7013,26.6378,26.7013,185342.0
2019-03-06 11:55:00,29.42,29.47,29.39,29.4,116808.0,26.6923,26.7376,26.665,26.6741,116808.0
2019-03-06 12:00:00,29.4,29.44,29.36,29.41,118852.0,26.6741,26.7104,26.6378,26.6832,118852.0
2019-03-06 12:05:00,29.41,29.5,29.4,29.49,140234.0,26.6832,26.7648,26.6741,26.7558,140234.0
2019-03-06 12:10:00,29.49,29.53,29.48,29.5,159116.0,26.7558,26.7921,26.7467,26.7648,159116.0
2019-03-06 12:15:00,29.5,29.53,29.47,29.48,191185.0,26.7648,26.7921,26.7376,26.7467,191185.0
2019-03-06 12:20:00,29.47,29.48,29.32,29.32,151570.0,26.7376,26.7467,26.6015,26.6015,151570.0
2019-03-06 12:25:00,29.32,29.34,29.24,29.27,186732.0,26.6015,26.6197,26.5289,26.5562,186732.0
2019-03-06 12:30:00,29.27,29.33,29.25,29.32,120552.0,26.5562,26.6106,26.538,26.6015,120552.0
2019-03-06 12:35:00,29.32,29.36,29.3,29.3,68508.0,26.6015,26.6378,26.5834,26.5834,68508.0
2019-03-06 12:40:00,29.3,29.32,29.19,29.24,144714.0,26.5834,26.6015,26.4836,26.5289,144714.0
2019-03-06 12:45:00,29.23,29.27,29.19,29.24,92667.0,26.5199,26.5562,26.4836,26.5289,92667.0
2019-03-06 12:50:00,29.25,29.3,29.16,29.16,140488.0,26.538,26.5834,26.4564,26.4564,140488.0
2019-03-06 12:55:00,29.16,29.17,29.1,29.12,185293.0,26.4564,26.4654,26.4019,26.4201,185293.0
2019-03-06 13:00:00,29.12,29.19,29.12,29.12,125906.0,26.4201,26.4836,26.4201,26.4201,125906.0
2019-03-06 13:05:00,29.12,29.13,28.98,29.02,232404.0,26.4201,26.4291,26.2931,26.3293,232404.0
2019-03-06 13:10:00,29.02,29.13,29.02,29.11,89589.0,26.3293,26.4291,26.3293,26.411,89589.0
2019-03-06 13:15:00,29.1,29.17,29.06,29.15,100715.0,26.4019,26.4654,26.3656,26.4473,100715.0
2019-03-06 13:20:00,29.14,29.16,29.11,29.14,95502.0,26.4382,26.4564,26.411,26.4382,95502.0
2019-03-06 13:25:00,29.13,29.21,29.12,29.18,91669.0,26.4291,26.5017,26.4201,26.4745,91669.0
2019-03-06 13:30:00,29.18,29.3,29.18,29.27,315726.0,26.4745,26.5834,26.4745,26.5562,315726.0
2019-03-06 13:35:00,29.27,29.3,29.23,29.29,112449.0,26.5562,26.5834,26.5199,26.5743,112449.0
2019-03-06 13:40:00,29.3,29.3,29.18,29.21,74174.0,26.5834,26.5834,26.4745,26.5017,74174.0
2019-03-06 13:45:00,29.21,29.23,29.12,29.15,100978.0,26.5017,26.5199,26.4201,26.4473,100978.0
2019-03-06 13:50:00,29.14,29.24,29.14,29.19,106099.0,26.4382,26.5289,26.4382,26.4836,106099.0
2019-03-06 13:55:00,29.2,29.25,29.19,29.22,82721.0,26.4927,26.538,26.4836,26.5108,82721.0
2019-03-06 14:00:00,29.22,29.26,29.18,29.24,86433.0,26.5108,26.5471,26.4745,26.5289,86433.0
2019-03-06 14:05:00,29.23,29.23,29.13,29.14,73668.0,26.5199,26.5199,26.4291,26.4382,73668.0
2019-03-06 14:10:00,29.13,29.21,29.12,29.12,86331.0,26.4291,26.5017,26.4201,26.4201,86331.0
2019-03-06 14:15:00,29.13,29.14,29.07,29.13,155483.0,26.4291,26.4382,26.3747,26.4291,155483.0
2019-03-06 14:20:00,29.13,29.22,29.12,29.19,69474.0,26.4291,26.5108,26.4201,26.4836,69474.0
2019-03-06 14:25:00,29.18,29.19,29.14,29.18,57622.0,26.4745,26.4836,26.4382,26.4745,57622.0
2019-03-06 14:30:00,29.18,29.22,29.06,29.1,142369.0,26.4745,26.5108,26.3656,26.4019,142369.0
2019-03-06 14:35:00,29.1,29.19,29.06,29.09,80133.0,26.4019,26.4836,26.3656,26.3929,80133.0
2019-03-06 14:40:00,29.09,29.15,29.09,29.12,47977.0,26.3929,26.4473,26.3929,26.4201,47977.0
2019-03-06 14:45:00,29.11,29.16,29.09,29.1,62766.0,26.411,26.4564,26.3929,26.4019,62766.0
2019-03-06 14:50:00,29.11,29.13,29.01,29.03,147462.0,26.411,26.4291,26.3203,26.3384,147462.0
2019-03-06 14:55:00,29.02,29.07,29.01,29.02,112346.0,26.3293,26.3747,26.3203,26.3293,112346.0
2019-03-06 15:00:00,29.01,29.1,29.0,29.01,120058.0,26.3203,26.4019,26.3112,26.3203,120058.0
2019-03-06 15:05:00,29.01,29.04,29.0,29.02,131681.0,26.3203,26.3475,26.3112,26.3293,131681.0
2019-03-06 15:10:00,29.03,29.1,29.02,29.08,163345.0,26.3384,26.4019,26.3293,26.3838,163345.0
2019-03-06 15:15:00,29.08,29.08,29.01,29.05,229041.0,26.3838,26.3838,26.3203,26.3566,229041.0
2019-03-06 15:20:00,29.05,29.09,29.02,29.04,163884.0,26.3566,26.3929,26.3293,26.3475,163884.0
2019-03-06 15:25:00,29.04,29.04,28.93,29.0,266088.0,26.3475,26.3475,26.2477,26.3112,266088.0
2019-03-06 15:30:00,29.0,29.06,28.99,29.05,210170.0,26.3112,26.3656,26.3021,26.3566,210170.0
2019-03-06 15:35:00,29.05,29.06,29.02,29.05,159280.0,26.3566,26.3656,26.3293,26.3566,159280.0
2019-03-06 15:40:00,29.05,29.06,29.0,29.01,198963.0,26.3566,26.3656,26.3112,26.3203,198963.0
2019-03-06 15:45:00,29.02,29.02,28.93,29.01,278970.0,26.3293,26.3293,26.2477,26.3203,278970.0
2019-03-06 15:50:00,29.01,29.07,29.0,29.02,358500.0,26.3203,26.3747,26.3112,26.3293,358500.0
2019-03-06 15:55:00,29.02,29.06,28.95,29.05,719747.0,26.3293,26.3656,26.2658,26.3566,719747.0
2019-03-07 09:30:00,28.5,28.65,28.0,28.36,1437203.0,25.8576,25.9936,25.4039,25.7305,1437203.0
2019-03-07 09:35:00,28.36,28.38,27.92,27.99,814141.0,25.7305,25.7487,25.3313,25.3948,814141.0
2019-03-07 09:40:00,28.0,28.18,27.99,28.09,533830.0,25.4039,25.5672,25.3948,25.4856,533830.0
2019-03-07 09:45:00,28.09,28.1,27.74,27.76,882057.0,25.4856,25.4946,25.168,25.1862,882057.0
2019-03-07 09:50:00,27.77,27.82,27.6,27.73,795555.0,25.1952,25.2406,25.041,25.1589,795555.0
2019-03-07 09:55:00,27.72,27.93,27.67,27.9,594778.0,25.1499,25.3404,25.1045,25.3132,594778.0
2019-03-07 10:00:00,27.89,28.07,27.87,28.0,395905.0,25.3041,25.4674,25.286,25.4039,395905.0
2019-03-07 10:05:00,28.01,28.11,27.91,27.92,336122.0,25.413,25.5037,25.3223,25.3313,336122.0
2019-03-07 10:10:00,27.92,27.98,27.87,27.92,285592.0,25.3313,25.3858,25.286,25.3313,285592.0
2019-03-07 10:15:00,27.91,27.92,27.71,27.72,439638.0,25.3223,25.3313,25.1408,25.1499,439638.0
2019-03-07 10:20:00,27.73,27.78,27.68,27.73,656535.0,25.1589,25.2043,25.1136,25.1589,656535.0
2019-03-07 10:25:00,27.74,27.9,27.67,27.82,481296.0,25.168,25.3132,25.1045,25.2406,481296.0
2019-03-07 10:30:00,27.81,27.91,27.78,27.91,386662.0,25.2315,25.3223,25.2043,25.3223,386662.0
2019-03-07 10:35:00,27.91,27.93,27.82,27.9,279706.0,25.3223,25.3404,25.2406,25.3132,279706.0
2019-03-07 10:40:00,27.91,27.93,27.85,27.92,149400.0,25.3223,25.3404,25.2678,25.3313,149400.0
2019-03-07 10:45:00,27.92,27.98,27.91,27.96,167862.0,25.3313,25.3858,25.3223,25.3676,167862.0
2019-03-07 10:50:00,27.96,27.99,27.86,27.91,358911.0,25.3676,25.3948,25.2769,25.3223,358911.0
2019-03-07 10:55:00,27.91,28.06,27.91,27.95,233004.0,25.3223,25.4584,25.3223,25.3586,233004.0
2019-03-07 11:00:00,27.96,27.96,27.88,27.89,136158.0,25.3676,25.3676,25.295,25.3041,136158.0
2019-03-07 11:05:00,27.9,27.94,27.85,27.89,94977.0,25.3132,25.3495,25.2678,25.3041,94977.0
2019-03-07 11:10:00,27.9,27.93,27.85,27.9,112824.0,25.3132,25.3404,25.2678,25.3132,112824.0
2019-03-07 11:15:00,27.9,27.93,27.87,27.92,109729.0,25.3132,25.3404,25.286,25.3313,109729.0
2019-03-07 11:20:00,27.91,28.0,27.88,27.97,122967.0,25.3223,25.4039,25.295,25.3767,122967.0
2019-03-07 11:25:00,27.98,28.04,27.95,27.97,135130.0,25.3858,25.4402,25.3586,25.3767,135130.0
2019-03-07 11:30:00,27.97,28.09,27.97,28.03,216224.0,25.3767,25.4856,25.3767,25.4311,216224.0
2019-03-07 11:35:00,28.03,28.07,27.96,28.07,219715.0,25.4311,25.4674,25.3676,25.4674,219715.0
2019-03-07 11:40:00,28.07,28.11,28.02,28.06,261002.0,25.4674,25.5037,25.4221,25.4584,261002.0
2019-03-07 11:45:00,28.06,28.09,27.97,27.98,213324.0,25.4584,25.4856,25.3767,25.3858,213324.0
2019-03-07 11:50:00,27.98,28.02,27.96,27.98,114328.0,25.3858,25.4221,25.3676,25.3858,114328.0
2019-03-07 11:55:00,27.98,28.02,27.96,28.0,68839.0,25.3858,25.4221,25.3676,25.4039,68839.0
2019-03-07 12:00:00,28.0,28.01,27.97,28.0,204462.0,25.4039,25.413,25.3767,25.4039,204462.0
2019-03-07 12:05:00,28.0,28.06,27.95,27.97,337540.0,25.4039,25.4584,25.3586,25.3767,337540.0
2019-03-07 12:10:00,27.96,27.99,27.91,27.94,64234.0,25.3676,25.3948,25.3223,25.3495,64234.0
2019-03-07 12:15:00,27.95,27.98,27.84,27.91,135162.0,25.3586,25.3858,25.2588,25.3223,135162.0
2019-03-07 12:20:00,27.9,27.98,27.89,27.96,100474.0,25.3132,25.3858,25.3041,25.3676,100474.0
2019-03-07 12:25:00,27.96,28.0,27.95,27.96,100294.0,25.3676,25.4039,25.3586,25.3676,100294.0
2019-03-07 12:30:00,27.95,28.0,27.84,27.98,155386.0,25.3586,25.4039,25.2588,25.3858,155386.0
2019-03-07 12:35:00,27.99,27.99,27.93,27.95,73700.0,25.3948,25.3948,25.3404,25.3586,73700.0
2019-03-07 12:40:00,27.96,28.01,27.94,28.0,109262.0,25.3676,25.413,25.3495,25.4039,109262.0
2019-03-07 12:45:00,28.0,28.05,28.0,28.02,57788.0,25.4039,25.4493,25.4039,25.4221,57788.0
2019-03-07 12:50:00,28.02,28.06,27.97,28.04,141927.0,25.4221,25.4584,25.3767,25.4402,141927.0
2019-03-07 12:55:00,28.05,28.1,28.01,28.03,196210.0,25.4493,25.4946,25.413,25.4311,196210.0
2019-03-07 13:00:00,28.02,28.06,28.01,28.02,57049.0,25.4221,25.4584,25.413,25.4221,57049.0
2019-03-07 13:05:00,28.01,28.02,27.91,27.92,117267.0,25.413,25.4221,25.3223,25.3313,117267.0
2019-03-07 13:10:00,27.92,27.95,27.87,27.88,105421.0,25.3313,25.3586,25.286,25.295,105421.0
2019-03-07 13:15:00,27.89,27.97,27.88,27.96,114860.0,25.3041,25.3767,25.295,25.3676,114860.0
2019-03-07 13:20:00,27.95,28.0,27.92,27.99,157185.0,25.3586,25.4039,25.3313,25.3948,157185.0
2019-03-07 13:25:00,27.99,28.01,27.93,28.01,172868.0,25.3948,25.413,25.3404,25.413,172868.0
2019-03-07 13:30:00,28.01,28.02,27.96,27.99,125150.0,25.413,25.4221,25.3676,25.3948,125150.0
2019-03-07 13:35:00,27.99,28.01,27.99,28.01,43358.0,25.3948,25.413,25.3948,25.413,43358.0
2019-03-07 13:40:00,28.01,28.01,27.94,27.97,107203.0,25.413,25.413,25.3495,25.3767,107203.0
2019-03-07 13:45:00,27.97,27.97,27.9,27.92,90669.0,25.3767,25.3767,25.3132,25.3313,90669.0
2019-03-07 13:50:00,27.92,27.95,27.82,27.87,113649.0,25.3313,25.3586,25.2406,25.286,113649.0
2019-03-07 13:55:00,27.87,27.94,27.85,27.92,65901.0,25.286,25.3495,25.2678,25.3313,65901.0
2019-03-07 14:00:00,27.91,27.97,27.88,27.92,88356.0,25.3223,25.3767,25.295,25.3313,88356.0
2019-03-07 14:05:00,27.93,27.99,27.92,27.99,78742.0,25.3404,25.3948,25.3313,25.3948,78742.0
2019-03-07 14:10:00,27.99,27.99,27.87,27.89,96311.0,25.3948,25.3948,25.286,25.3041,96311.0
2019-03-07 14:15:00,27.89,27.91,27.85,27.91,70784.0,25.3041,25.3223,25.2678,25.3223,70784.0
2019-03-07 14:20:00,27.91,27.93,27.89,27.92,77726.0,25.3223,25.3404,25.3041,25.3313,77726.0
2019-03-07 14:25:00,27.93,27.98,27.92,27.98,75499.0,25.3404,25.3858,25.3313,25.3858,75499.0
2019-03-07 14:30:00,27.98,27.99,27.95,27.99,75792.0,25.3858,25.3948,25.3586,25.3948,75792.0
2019-03-07 14:35:00,27.99,28.01,27.92,27.93,93304.0,25.3948,25.413,25.3313,25.3404,93304.0
2019-03-07 14:40:00,27.94,27.98,27.92,27.93,76433.0,25.3495,25.3858,25.3313,25.3404,76433.0
2019-03-07 14:45:00,27.92,27.93,27.75,27.79,226558.0,25.3313,25.3404,25.1771,25.2134,226558.0
2019-03-07 14:50:00,27.79,27.82,27.73,27.75,253957.0,25.2134,25.2406,25.1589,25.1771,253957.0
2019-03-07 14:55:00,27.75,27.79,27.66,27.76,349230.0,25.1771,25.2134,25.0954,25.1862,349230.0
2019-03-07 15:00:00,27.76,27.79,27.7,27.75,140319.0,25.1862,25.2134,25.1317,25.1771,140319.0
2019-03-07 15:05:00,27.76,27.89,27.75,27.87,234532.0,25.1862,25.3041,25.1771,25.286,234532.0
2019-03-07 15:10:00,27.86,27.87,27.77,27.77,126357.0,25.2769,25.286,25.1952,25.1952,126357.0
2019-03-07 15:15:00,27.76,27.83,27.75,27.82,144794.0,25.1862,25.2497,25.1771,25.2406,144794.0
2019-03-07 15:20:00,27.82,27.87,27.81,27.84,146170.0,25.2406,25.286,25.2315,25.2588,146170.0
2019-03-07 15:25:00,27.85,27.87,27.78,27.78,135524.0,25.2678,25.286,25.2043,25.2043,135524.0
2019-03-07 15:30:00,27.79,27.86,27.78,27.78,232703.0,25.2134,25.2769,25.2043,25.2043,232703.0
2019-03-07 15:35:00,27.78,27.83,27.77,27.82,244704.0,25.2043,25.2497,25.1952,25.2406,244704.0
2019-03-07 15:40:00,27.83,27.83,27.77,27.81,171091.0,25.2497,25.2497,25.1952,25.2315,171091.0
2019-03-07 15:45:00,27.81,27.81,27.77,27.8,316462.0,25.2315,25.2315,25.1952,25.2225,316462.0
2019-03-07 15:50:00,27.8,27.82,27.75,27.79,524465.0,25.2225,25.2406,25.1771,25.2134,524465.0
2019-03-07 15:55:00,27.79,27.88,27.77,27.85,826004.0,25.2134,25.295,25.1952,25.2678,826004.0
2019-03-08 09:30:00,26.71,26.87,26.37,26.78,2316554.0,24.2335,24.3787,23.925,24.297,2316554.0
2019-03-08 09:35:00,26.78,26.96,26.71,26.95,896756.0,24.297,24.4603,24.2335,24.4513,896756.0
2019-03-08 09:40:00,26.94,26.97,26.69,26.75,840170.0,24.4422,24.4694,24.2154,24.2698,840170.0
2019-03-08 09:45:00,26.75,27.13,26.72,27.01,1057923.0,24.2698,24.6146,24.2426,24.5057,1057923.0
2019-03-08 09:50:00,27.01,27.09,26.87,26.88,623877.0,24.5057,24.5783,24.3787,24.3878,623877.0
2019-03-08 09:55:00,26.89,26.94,26.73,26.73,680372.0,24.3968,24.4422,24.2517,24.2517,680372.0
2019-03-08 10:00:00,26.73,26.87,26.67,26.77,724627.0,24.2517,24.3787,24.1972,24.288,724627.0
2019-03-08 10:05:00,26.77,26.8,26.56,26.66,809075.0,24.288,24.3152,24.0974,24.1882,809075.0
2019-03-08 10:10:00,26.65,26.92,26.63,26.89,572835.0,24.1791,24.4241,24.1609,24.3968,572835.0
2019-03-08 10:15:00,26.89,27.06,26.87,27.01,643715.0,24.3968,24.5511,24.3787,24.5057,643715.0
2019-03-08 10:20:00,27.01,27.07,26.95,26.98,372709.0,24.5057,24.5601,24.4513,24.4785,372709.0
2019-03-08 10:25:00,26.99,27.09,26.98,27.01,327445.0,24.4876,24.5783,24.4785,24.5057,327445.0
2019-03-08 10:30:00,27.01,27.09,26.94,26.94,277982.0,24.5057,24.5783,24.4422,24.4422,277982.0
2019-03-08 10:35:00,26.95,27.06,26.95,26.98,256754.0,24.4513,24.5511,24.4513,24.4785,256754.0
2019-03-08 10:40:00,26.98,27.09,26.95,27.09,336375.0,24.4785,24.5783,24.4513,24.5783,336375.0
2019-03-08 10:45:00,27.09,27.19,27.09,27.17,624412.0,24.5783,24.669,24.5783,24.6509,624412.0
2019-03-08 10:50:00,27.17,27.25,27.14,27.16,691524.0,24.6509,24.7235,24.6237,24.6418,691524.0
2019-03-08 10:55:00,27.15,27.18,27.03,27.1,585607.0,24.6327,24.6599,24.5239,24.5874,585607.0
2019-03-08 11:00:00,27.1,27.13,27.05,27.08,147150.0,24.5874,24.6146,24.542,24.5692,147150.0
2019-03-08 11:05:00,27.08,27.1,26.97,27.01,284910.0,24.5692,24.5874,24.4694,24.5057,284910.0
2019-03-08 11:10:00,27.01,27.08,26.95,27.03,312292.0,24.5057,24.5692,24.4513,24.5239,312292.0
2019-03-08 11:15:00,27.04,27.08,27.0,27.0,335197.0,24.5329,24.5692,24.4966,24.4966,335197.0
2019-03-08 11:20:00,27.0,27.03,26.94,26.99,205389.0,24.4966,24.5239,24.4422,24.4876,205389.0
2019-03-08 11:25:00,27.0,27.07,26.94,26.96,379309.0,24.4966,24.5601,24.4422,24.4603,379309.0
2019-03-08 11:30:00,26.96,27.0,26.87,26.87,195931.0,24.4603,24.4966,24.3787,24.3787,195931.0
2019-03-08 11:35:00,26.86,26.91,26.82,26.83,196204.0,24.3696,24.415,24.3333,24.3424,196204.0
2019-03-08 11:40:00,26.84,27.01,26.83,26.96,391034.0,24.3515,24.5057,24.3424,24.4603,391034.0
2019-03-08 11:45:00,26.97,27.04,26.96,26.98,128445.0,24.4694,24.5329,24.4603,24.4785,128445.0
2019-03-08 11:50:00,26.97,26.99,26.89,26.94,187936.0,24.4694,24.4876,24.3968,24.4422,187936.0
2019-03-08 11:55:00,26.94,26.95,26.88,26.89,130980.0,24.4422,24.4513,24.3878,24.3968,130980.0
2019-03-08 12:00:00,26.89,26.95,26.89,26.93,105342.0,24.3968,24.4513,24.3968,24.4331,105342.0
2019-03-08 12:05:00,26.92,26.93,26.87,26.92,106131.0,24.4241,24.4331,24.3787,24.4241,106131.0
2019-03-08 12:10:00,26.92,26.99,26.91,26.98,91662.0,24.4241,24.4876,24.415,24.4785,91662.0
2019-03-08 12:15:00,26.98,27.0,26.96,26.98,96672.0,24.4785,24.4966,24.4603,24.4785,96672.0
2019-03-08 12:20:00,26.98,27.03,26.96,26.98,96036.0,24.4785,24.5239,24.4603,24.4785,96036.0
2019-03-08 12:25:00,26.98,27.08,26.97,27.07,103250.0,24.4785,24.5692,24.4694,24.5601,103250.0
2019-03-08 12:30:00,27.06,27.07,27.01,27.04,119086.0,24.5511,24.5601,24.5057,24.5329,119086.0
2019-03-08 12:35:00,27.04,27.09,27.03,27.04,164541.0,24.5329,24.5783,24.5239,24.5329,164541.0
2019-03-08 12:40:00,27.04,27.12,27.03,27.04,151958.0,24.5329,24.6055,24.5239,24.5329,151958.0
2019-03-08 12:45:00,27.05,27.06,26.96,26.97,217309.0,24.542,24.5511,24.4603,24.4694,217309.0
2019-03-08 12:50:00,26.98,26.98,26.93,26.96,232226.0,24.4785,24.4785,24.4331,24.4603,232226.0
2019-03-08 12:55:00,26.96,26.96,26.9,26.92,179450.0,24.4603,24.4603,24.4059,24.4241,179450.0
2019-03-08 13:00:00,26.92,26.97,26.91,26.95,73331.0,24.4241,24.4694,24.415,24.4513,73331.0
2019-03-08 13:05:00,26.95,26.99,26.94,26.95,111833.0,24.4513,24.4876,24.4422,24.4513,111833.0
2019-03-08 13:10:00,26.95,27.01,26.95,27.0,147680.0,24.4513,24.5057,24.4513,24.4966,147680.0
2019-03-08 13:15:00,26.99,27.04,26.98,27.01,109090.0,24.4876,24.5329,24.4785,24.5057,109090.0
2019-03-08 13:20:00,27.0,27.01,26.96,27.0,91191.0,24.4966,24.5057,24.4603,24.4966,91191.0
2019-03-08 13:25:00,26.99,27.04,26.97,27.04,133084.0,24.4876,24.5329,24.4694,24.5329,133084.0
2019-03-08 13:30:00,27.03,27.04,26.99,27.0,100926.0,24.5239,24.5329,24.4876,24.4966,100926.0
2019-03-08 13:35:00,27.0,27.06,26.99,26.99,192683.0,24.4966,24.5511,24.4876,24.4876,192683.0
2019-03-08 13:40:00,27.0,27.06,26.99,27.02,110592.0,24.4966,24.5511,24.4876,24.5148,110592.0
2019-03-08 13:45:00,27.02,27.05,26.99,27.05,135223.0,24.5148,24.542,24.4876,24.542,135223.0
2019-03-08 13:50:00,27.05,27.05,26.99,27.02,82357.0,24.542,24.542,24.4876,24.5148,82357.0
2019-03-08 13:55:00,27.02,27.05,26.97,26.98,71767.0,24.5148,24.542,24.4694,24.4785,71767.0
2019-03-08 14:00:00,26.99,27.01,26.97,26.99,83195.0,24.4876,24.5057,24.4694,24.4876,83195.0
2019-03-08 14:05:00,26.99,27.02,26.97,27.01,86913.0,24.4876,24.5148,24.4694,24.5057,86913.0
2019-03-08 14:10:00,27.01,27.06,26.99,27.04,108430.0,24.5057,24.5511,24.4876,24.5329,108430.0
2019-03-08 14:15:00,27.04,27.08,27.02,27.03,135889.0,24.5329,24.5692,24.5148,24.5239,135889.0
2019-03-08 14:20:00,27.04,27.08,27.03,27.07,96562.0,24.5329,24.5692,24.5239,24.5601,96562.0
2019-03-08 14:25:00,27.07,27.08,27.04,27.06,81157.0,24.5601,24.5692,24.5329,24.5511,81157.0
2019-03-08 14:30:00,27.05,27.08,27.0,27.02,118175.0,24.542,24.5692,24.4966,24.5148,118175.0
2019-03-08 14:35:00,27.02,27.04,27.01,27.03,80669.0,24.5148,24.5329,24.5057,24.5239,80669.0
2019-03-08 14:40:00,27.03,27.07,27.03,27.07,105786.0,24.5239,24.5601,24.5239,24.5601,105786.0
2019-03-08 14:45:00,27.06,27.12,27.05,27.11,161069.0,24.5511,24.6055,24.542,24.5964,161069.0
2019-03-08 14:50:00,27.11,27.15,27.1,27.13,177553.0,24.5964,24.6327,24.5874,24.6146,177553.0
2019-03-08 14:55:00,27.13,27.14,27.05,27.08,125750.0,24.6146,24.6237,24.542,24.5692,125750.0
2019-03-08 15:00:00,27.08,27.09,27.05,27.09,97730.0,24.5692,24.5783,24.542,24.5783,97730.0
2019-03-08 15:05:00,27.09,27.13,27.08,27.11,127809.0,24.5783,24.6146,24.5692,24.5964,127809.0
2019-03-08 15:10:00,27.12,27.12,27.01,27.03,126829.0,24.6055,24.6055,24.5057,24.5239,126829.0
2019-03-08 15:15:00,27.04,27.05,26.98,26.99,136613.0,24.5329,24.542,24.4785,24.4876,136613.0
2019-03-08 15:20:00,26.99,27.0,26.97,26.99,120041.0,24.4876,24.4966,24.4694,24.4876,120041.0
2019-03-08 15:25:00,26.99,27.06,26.99,27.03,136636.0,24.4876,24.5511,24.4876,24.5239,136636.0
2019-03-08 15:30:00,27.04,27.07,27.01,27.04,259781.0,24.5329,24.5601,24.5057,24.5329,259781.0
2019-03-08 15:35:00,27.05,27.05,27.0,27.04,264300.0,24.542,24.542,24.4966,24.5329,264300.0
2019-03-08 15:40:00,27.04,27.06,27.01,27.05,253066.0,24.5329,24.5511,24.5057,24.542,253066.0
2019-03-08 15:45:00,27.05,27.07,27.03,27.04,410044.0,24.542,24.5601,24.5239,24.5329,410044.0
2019-03-08 15:50:00,27.04,27.04,27.01,27.04,430150.0,24.5329,24.5329,24.5057,24.5329,430150.0
2019-03-08 15:55:00,27.03,27.15,27.01,27.04,2059242.0,24.5239,24.6327,24.5057,24.5329,2059242.0
2019-03-11 09:30:00,27.46,27.59,27.16,27.47,1534647.0,24.914,25.0319,24.6418,24.9231,1534647.0
2019-03-11 09:35:00,27.49,27.69,27.45,27.59,506860.0,24.9412,25.1227,24.9049,25.0319,506860.0
2019-03-11 09:40:00,27.6,27.75,27.51,27.52,395455.0,25.041,25.1771,24.9593,24.9684,395455.0
2019-03-11 09:45:00,27.52,27.61,27.26,27.28,502055.0,24.9684,25.0501,24.7325,24.7507,502055.0
2019-03-11 09:50:00,27.28,27.44,27.25,27.38,302050.0,24.7507,24.8958,24.7235,24.8414,302050.0
2019-03-11 09:55:00,27.38,27.46,27.31,27.41,336545.0,24.8414,24.914,24.7779,24.8686,336545.0
2019-03-11 10:00:00,27.4,27.41,27.3,27.33,300940.0,24.8595,24.8686,24.7688,24.796,300940.0
2019-03-11 10:05:00,27.34,27.42,27.32,27.39,314271.0,24.8051,24.8777,24.787,24.8505,314271.0
2019-03-11 10:10:00,27.39,27.51,27.37,27.47,297524.0,24.8505,24.9593,24.8323,24.9231,297524.0
2019-03-11 10:15:00,27.47,27.59,27.4,27.57,342186.0,24.9231,25.0319,24.8595,25.0138,342186.0
2019-03-11 10:20:00,27.56,27.7,27.53,27.53,378040.0,25.0047,25.1317,24.9775,24.9775,378040.0
2019-03-11 10:25:00,27.54,27.64,27.52,27.62,203283.0,24.9866,25.0773,24.9684,25.0591,203283.0
2019-03-11 10:30:00,27.61,27.63,27.51,27.52,285777.0,25.0501,25.0682,24.9593,24.9684,285777.0
2019-03-11 10:35:00,27.51,27.52,27.44,27.52,217850.0,24.9593,24.9684,24.8958,24.9684,217850.0
2019-03-11 10:40:00,27.52,27.62,27.51,27.6,132083.0,24.9684,25.0591,24.9593,25.041,132083.0
2019-03-11 10:45:00,27.61,27.64,27.53,27.54,281806.0,25.0501,25.0773,24.9775,24.9866,281806.0
2019-03-11 10:50:00,27.55,27.64,27.53,27.62,188116.0,24.9956,25.0773,24.9775,25.0591,188116.0
2019-03-11 10:55:00,27.61,27.63,27.52,27.53,118533.0,25.0501,25.0682,24.9684,24.9775,118533.0
2019-03-11 11:00:00,27.53,27.55,27.49,27.52,239243.0,24.9775,24.9956,24.9412,24.9684,239243.0
2019-03-11 11:05:00,27.52,27.63,27.5,27.62,178844.0,24.9684,25.0682,24.9503,25.0591,178844.0
2019-03-11 11:10:00,27.62,27.73,27.61,27.67,251530.0,25.0591,25.1589,25.0501,25.1045,251530.0
2019-03-11 11:15:00,27.68,27.71,27.62,27.67,165394.0,25.1136,25.1408,25.0591,25.1045,165394.0
2019-03-11 11:20:00,27.67,27.68,27.6,27.63,126722.0,25.1045,25.1136,25.041,25.0682,126722.0
2019-03-11 11:25:00,27.64,27.66,27.6,27.64,121240.0,25.0773,25.0954,25.041,25.0773,121240.0
2019-03-11 11:30:00,27.65,27.66,27.59,27.64,137678.0,25.0864,25.0954,25.0319,25.0773,137678.0
2019-03-11 11:35:00,27.64,27.71,27.64,27.66,121340.0,25.0773,25.1408,25.0773,25.0954,121340.0
2019-03-11 11:40:00,27.65,27.7,27.65,27.69,69267.0,25.0864,25.1317,25.0864,25.1227,69267.0
2019-03-11 11:45:00,27.69,27.7,27.64,27.66,77106.0,25.1227,25.1317,25.0773,25.0954,77106.0
2019-03-11 11:50:00,27.67,27.7,27.65,27.69,81432.0,25.1045,25.1317,25.0864,25.1227,81432.0
2019-03-11 11:55:00,27.69,27.71,27.66,27.68,103718.0,25.1227,25.1408,25.0954,25.1136,103718.0
2019-03-11 12:00:00,27.68,27.76,27.66,27.76,86099.0,25.1136,25.1862,25.0954,25.1862,86099.0
2019-03-11 12:05:00,27.77,27.8,27.73,27.75,117848.0,25.1952,25.2225,25.1589,25.1771,117848.0
2019-03-11 12:10:00,27.75,27.79,27.74,27.77,127134.0,25.1771,25.2134,25.168,25.1952,127134.0
2019-03-11 12:15:00,27.76,27.79,27.75,27.79,113015.0,25.1862,25.2134,25.1771,25.2134,113015.0
2019-03-11 12:20:00,27.79,27.83,27.77,27.78,193167.0,25.2134,25.2497,25.1952,25.2043,193167.0
2019-03-11 12:25:00,27.78,27.78,27.75,27.76,93817.0,25.2043,25.2043,25.1771,25.1862,93817.0
2019-03-11 12:30:00,27.76,27.81,27.74,27.78,166304.0,25.1862,25.2315,25.168,25.2043,166304.0
2019-03-11 12:35:00,27.78,27.78,27.76,27.78,69366.0,25.2043,25.2043,25.1862,25.2043,69366.0
2019-03-11 12:40:00,27.77,27.78,27.75,27.76,98048.0,25.1952,25.2043,25.1771,25.1862,98048.0
2019-03-11 12:45:00,27.77,27.77,27.73,27.74,92940.0,25.1952,25.1952,25.1589,25.168,92940.0
2019-03-11 12:50:00,27.75,27.78,27.73,27.77,74575.0,25.1771,25.2043,25.1589,25.1952,74575.0
2019-03-11 12:55:00,27.77,27.78,27.74,27.74,73251.0,25.1952,25.2043,25.168,25.168,73251.0
2019-03-11 13:00:00,27.74,27.77,27.73,27.77,94697.0,25.168,25.1952,25.1589,25.1952,94697.0
2019-03-11 13:05:00,27.77,27.8,27.76,27.8,104823.0,25.1952,25.2225,25.1862,25.2225,104823.0
2019-03-11 13:10:00,27.8,27.84,27.78,27.82,87506.0,25.2225,25.2588,25.2043,25.2406,87506.0
2019-03-11 13:15:00,27.83,27.85,27.82,27.82,67412.0,25.2497,25.2678,25.2406,25.2406,67412.0
2019-03-11 13:20:00,27.83,27.87,27.83,27.86,78242.0,25.2497,25.286,25.2497,25.2769,78242.0
2019-03-11 13:25:00,27.86,27.89,27.86,27.87,164167.0,25.2769,25.3041,25.2769,25.286,164167.0
2019-03-11 13:30:00,27.87,27.88,27.85,27.86,129239.0,25.286,25.295,25.2678,25.2769,129239.0
2019-03-11 13:35:00,27.86,27.86,27.82,27.85,65889.0,25.2769,25.2769,25.2406,25.2678,65889.0
2019-03-11 13:40:00,27.85,27.86,27.82,27.83,40080.0,25.2678,25.2769,25.2406,25.2497,40080.0
2019-03-11 13:45:00,27.83,27.83,27.79,27.79,54092.0,25.2497,25.2497,25.2134,25.2134,54092.0
2019-03-11 13:50:00,27.79,27.84,27.78,27.84,60274.0,25.2134,25.2588,25.2043,25.2588,60274.0
2019-03-11 13:55:00,27.84,27.84,27.8,27.83,73548.0,25.2588,25.2588,25.2225,25.2497,73548.0
2019-03-11 14:00:00,27.83,27.87,27.82,27.86,85836.0,25.2497,25.286,25.2406,25.2769,85836.0
2019-03-11 14:05:00,27.87,27.87,27.83,27.84,62077.0,25.286,25.286,25.2497,25.2588,62077.0
2019-03-11 14:10:00,27.84,27.84,27.8,27.8,41977.0,25.2588,25.2588,25.2225,25.2225,41977.0
2019-03-11 14:15:00,27.8,27.81,27.75,27.78,58904.0,25.2225,25.2315,25.1771,25.2043,58904.0
2019-03-11 14:20:00,27.78,27.81,27.77,27.78,72974.0,25.2043,25.2315,25.1952,25.2043,72974.0
2019-03-11 14:25:00,27.78,27.79,27.77,27.77,62079.0,25.2043,25.2134,25.1952,25.1952,62079.0
2019-03-11 14:30:00,27.78,27.78,27.75,27.76,71559.0,25.2043,25.2043,25.1771,25.1862,71559.0
2019-03-11 14:35:00,27.76,27.83,27.76,27.82,47770.0,25.1862,25.2497,25.1862,25.2406,47770.0
2019-03-11 14:40:00,27.82,27.83,27.8,27.81,43313.0,25.2406,25.2497,25.2225,25.2315,43313.0
2019-03-11 14:45:00,27.8,27.83,27.79,27.82,67606.0,25.2225,25.2497,25.2134,25.2406,67606.0
2019-03-11 14:50:00,27.82,27.82,27.76,27.79,71774.0,25.2406,25.2406,25.1862,25.2134,71774.0
2019-03-11 14:55:00,27.79,27.83,27.78,27.8,61547.0,25.2134,25.2497,25.2043,25.2225,61547.0
2019-03-11 15:00:00,27.8,27.81,27.76,27.77,43959.0,25.2225,25.2315,25.1862,25.1952,43959.0
2019-03-11 15:05:00,27.76,27.8,27.75,27.8,77245.0,25.1862,25.2225,25.1771,25.2225,77245.0
2019-03-11 15:10:00,27.79,27.83,27.78,27.83,89444.0,25.2134,25.2497,25.2043,25.2497,89444.0
2019-03-11 15:15:00,27.83,27.85,27.81,27.84,99558.0,25.2497,25.2678,25.2315,25.2588,99558.0
2019-03-11 15:20:00,27.83,27.84,27.8,27.8,216435.0,25.2497,25.2588,25.2225,25.2225,216435.0
2019-03-11 15:25:00,27.8,27.82,27.78,27.82,95211.0,25.2225,25.2406,25.2043,25.2406,95211.0
2019-03-11 15:30:00,27.81,27.82,27.78,27.82,121442.0,25.2315,25.2406,25.2043,25.2406,121442.0
2019-03-11 15:35:00,27.82,27.82,27.78,27.79,163028.0,25.2406,25.2406,25.2043,25.2134,163028.0
2019-03-11 15:40:00,27.79,27.8,27.76,27.77,134717.0,25.2134,25.2225,25.1862,25.1952,134717.0
2019-03-11 15:45:00,27.77,27.77,27.71,27.72,716225.0,25.1952,25.1952,25.1408,25.1499,716225.0
2019-03-11 15:50:00,27.72,27.72,27.66,27.69,425782.0,25.1499,25.1499,25.0954,25.1227,425782.0
2019-03-11 15:55:00,27.69,27.7,27.59,27.61,1474971.0,25.1227,25.1317,25.0319,25.0501,1474971.0
2019-03-12 09:30:00,27.95,28.33,27.64,27.74,1015590.0,25.3586,25.7033,25.0773,25.168,1015590.0
2019-03-12 09:35:00,27.74,27.76,27.53,27.6,353372.0,25.168,25.1862,24.9775,25.041,353372.0
2019-03-12 09:40:00,27.6,27.66,27.52,27.6,532480.0,25.041,25.0954,24.9684,25.041,532480.0
2019-03-12 09:45:00,27.6,27.75,27.57,27.71,232341.0,25.041,25.1771,25.0138,25.1408,232341.0
2019-03-12 09:50:00,27.72,27.81,27.67,27.8,181469.0,25.1499,25.2315,25.1045,25.2225,181469.0
2019-03-12 09:55:00,27.8,27.86,27.74,27.79,202017.0,25.2225,25.2769,25.168,25.2134,202017.0
2019-03-12 10:00:00,27.79,27.89,27.77,27.89,179352.0,25.2134,25.3041,25.1952,25.3041,179352.0
2019-03-12 10:05:00,27.89,27.98,27.89,27.94,297893.0,25.3041,25.3858,25.3041,25.3495,297893.0
2019-03-12 10:10:00,27.95,28.01,27.84,27.86,294930.0,25.3586,25.413,25.2588,25.2769,294930.0
2019-03-12 10:15:00,27.86,27.91,27.77,27.89,276708.0,25.2769,25.3223,25.1952,25.3041,276708.0
2019-03-12 10:20:00,27.9,28.01,27.87,27.88,259283.0,25.3132,25.413,25.286,25.295,259283.0
2019-03-12 10:25:00,27.89,28.03,27.87,28.0,236676.0,25.3041,25.4311,25.286,25.4039,236676.0
2019-03-12 10:30:00,28.0,28.05,27.92,27.99,166458.0,25.4039,25.4493,25.3313,25.3948,166458.0
2019-03-12 10:35:00,27.99,28.04,27.95,28.0,234847.0,25.3948,25.4402,25.3586,25.4039,234847.0
2019-03-12 10:40:00,28.0,28.01,27.92,27.95,221935.0,25.4039,25.413,25.3313,25.3586,221935.0
2019-03-12 10:45:00,27.96,28.03,27.95,28.02,155363.0,25.3676,25.4311,25.3586,25.4221,155363.0
2019-03-12 10:50:00,28.02,28.04,27.93,28.02,542781.0,25.4221,25.4402,25.3404,25.4221,542781.0
2019-03-12 10:55:00,28.01,28.11,27.98,28.01,253274.0,25.413,25.5037,25.3858,25.413,253274.0
2019-03-12 11:00:00,28.01,28.01,27.92,27.95,376085.0,25.413,25.413,25.3313,25.3586,376085.0
2019-03-12 11:05:00,27.95,27.98,27.94,27.96,549564.0,25.3586,25.3858,25.3495,25.3676,549564.0
2019-03-12 11:10:00,27.95,28.0,27.9,27.91,280202.0,25.3586,25.4039,25.3132,25.3223,280202.0
2019-03-12 11:15:00,27.91,27.92,27.8,27.86,319049.0,25.3223,25.3313,25.2225,25.2769,319049.0
2019-03-12 11:20:00,27.85,27.88,27.82,27.83,141468.0,25.2678,25.295,25.2406,25.2497,141468.0
2019-03-12 11:25:00,27.83,27.87,27.82,27.84,260187.0,25.2497,25.286,25.2406,25.2588,260187.0
2019-03-12 11:30:00,27.84,27.95,27.77,27.94,285611.0,25.2588,25.3586,25.1952,25.3495,285611.0
2019-03-12 11:35:00,27.93,27.96,27.91,27.96,139084.0,25.3404,25.3676,25.3223,25.3676,139084.0
2019-03-12 11:40:00,27.96,28.0,27.94,27.96,103092.0,25.3676,25.4039,25.3495,25.3676,103092.0
2019-03-12 11:45:00,27.95,27.96,27.92,27.96,102290.0,25.3586,25.3676,25.3313,25.3676,102290.0
2019-03-12 11:50:00,27.96,28.05,27.95,28.03,143628.0,25.3676,25.4493,25.3586,25.4311,143628.0
2019-03-12 11:55:00,28.02,28.09,28.01,28.07,144726.0,25.4221,25.4856,25.413,25.4674,144726.0
2019-03-12 12:00:00,28.07,28.11,28.02,28.07,176868.0,25.4674,25.5037,25.4221,25.4674,176868.0
2019-03-12 12:05:00,28.08,28.15,28.06,28.08,293323.0,25.4765,25.54,25.4584,25.4765,293323.0
2019-03-12 12:10:00,28.08,28.08,28.03,28.07,81154.0,25.4765,25.4765,25.4311,25.4674,81154.0
2019-03-12 12:15:00,28.07,28.08,28.05,28.08,102646.0,25.4674,25.4765,25.4493,25.4765,102646.0
2019-03-12 12:20:00,28.08,28.27,28.08,28.26,359518.0,25.4765,25.6489,25.4765,25.6398,359518.0
2019-03-12 12:25:00,28.26,28.33,28.24,28.3,429458.0,25.6398,25.7033,25.6217,25.6761,429458.0
2019-03-12 12:30:00,28.3,28.38,28.29,28.36,215061.0,25.6761,25.7487,25.667,25.7305,215061.0
2019-03-12 12:35:00,28.36,28.43,28.35,28.35,239595.0,25.7305,25.794,25.7215,25.7215,239595.0
2019-03-12 12:40:00,28.35,28.36,28.24,28.26,156825.0,25.7215,25.7305,25.6217,25.6398,156825.0
2019-03-12 12:45:00,28.26,28.29,28.19,28.29,187348.0,25.6398,25.667,25.5763,25.667,187348.0
2019-03-12 12:50:00,28.28,28.34,28.24,28.25,185130.0,25.658,25.7124,25.6217,25.6307,185130.0
2019-03-12 12:55:00,28.26,28.27,28.21,28.24,114892.0,25.6398,25.6489,25.5944,25.6217,114892.0
2019-03-12 13:00:00,28.24,28.3,28.2,28.21,62927.0,25.6217,25.6761,25.5854,25.5944,62927.0
2019-03-12 13:05:00,28.21,28.28,28.2,28.22,67886.0,25.5944,25.658,25.5854,25.6035,67886.0
2019-03-12 13:10:00,28.21,28.27,28.21,28.24,95457.0,25.5944,25.6489,25.5944,25.6217,95457.0
2019-03-12 13:15:00,28.24,28.25,28.17,28.18,97953.0,25.6217,25.6307,25.5582,25.5672,97953.0
2019-03-12 13:20:00,28.19,28.2,28.13,28.19,97667.0,25.5763,25.5854,25.5219,25.5763,97667.0
2019-03-12 13:25:00,28.18,28.23,28.17,28.21,92699.0,25.5672,25.6126,25.5582,25.5944,92699.0
2019-03-12 13:30:00,28.21,28.21,28.13,28.16,77423.0,25.5944,25.5944,25.5219,25.5491,77423.0
2019-03-12 13:35:00,28.16,28.19,28.14,28.18,83568.0,25.5491,25.5763,25.5309,25.5672,83568.0
2019-03-12 13:40:00,28.18,28.26,28.17,28.25,108151.0,25.5672,25.6398,25.5582,25.6307,108151.0
2019-03-12 13:45:00,28.25,28.26,28.2,28.23,75853.0,25.6307,25.6398,25.5854,25.6126,75853.0
2019-03-12 13:50:00,28.23,28.26,28.18,28.25,123016.0,25.6126,25.6398,25.5672,25.6307,123016.0
2019-03-12 13:55:00,28.25,28.27,28.22,28.26,147956.0,25.6307,25.6489,25.6035,25.6398,147956.0
2019-03-12 14:00:00,28.26,28.26,28.23,28.26,146847.0,25.6398,25.6398,25.6126,25.6398,146847.0
2019-03-12 14:05:00,28.26,28.26,28.15,28.2,181339.0,25.6398,25.6398,25.54,25.5854,181339.0
2019-03-12 14:10:00,28.2,28.26,28.2,28.26,113488.0,25.5854,25.6398,25.5854,25.6398,113488.0
2019-03-12 14:15:00,28.26,28.3,28.23,28.26,149036.0,25.6398,25.6761,25.6126,25.6398,149036.0
2019-03-12 14:20:00,28.25,28.26,28.21,28.25,106726.0,25.6307,25.6398,25.5944,25.6307,106726.0
2019-03-12 14:25:00,28.24,28.26,28.19,28.2,96116.0,25.6217,25.6398,25.5763,25.5854,96116.0
2019-03-12 14:30:00,28.2,28.23,28.2,28.21,90287.0,25.5854,25.6126,25.5854,25.5944,90287.0
2019-03-12 14:35:00,28.21,28.26,28.21,28.23,106139.0,25.5944,25.6398,25.5944,25.6126,106139.0
2019-03-12 14:40:00,28.23,28.27,28.2,28.25,86360.0,25.6126,25.6489,25.5854,25.6307,86360.0
2019-03-12 14:45:00,28.25,28.34,28.24,28.3,196247.0,25.6307,25.7124,25.6217,25.6761,196247.0
2019-03-12 14:50:00,28.3,28.31,28.28,28.3,99005.0,25.6761,25.6852,25.658,25.6761,99005.0
2019-03-12 14:55:00,28.3,28.31,28.29,28.31,69260.0,25.6761,25.6852,25.667,25.6852,69260.0
2019-03-12 15:00:00,28.31,28.32,28.26,28.27,80233.0,25.6852,25.6942,25.6398,25.6489,80233.0
2019-03-12 15:05:00,28.27,28.28,28.24,28.25,132409.0,25.6489,25.658,25.6217,25.6307,132409.0
2019-03-12 15:10:00,28.24,28.26,28.22,28.24,159655.0,25.6217,25.6398,25.6035,25.6217,159655.0
2019-03-12 15:15:00,28.23,28.24,28.17,28.2,102860.0,25.6126,25.6217,25.5582,25.5854,102860.0
2019-03-12 15:20:00,28.19,28.26,28.18,28.26,97900.0,25.5763,25.6398,25.5672,25.6398,97900.0
2019-03-12 15:25:00,28.26,28.27,28.2,28.21,91547.0,25.6398,25.6489,25.5854,25.5944,91547.0
2019-03-12 15:30:00,28.2,28.2,28.15,28.18,270792.0,25.5854,25.5854,25.54,25.5672,270792.0
2019-03-12 15:35:00,28.17,28.2,28.15,28.2,137869.0,25.5582,25.5854,25.54,25.5854,137869.0
2019-03-12 15:40:00,28.2,28.23,28.18,28.21,198894.0,25.5854,25.6126,25.5672,25.5944,198894.0
2019-03-12 15:45:00,28.21,28.23,28.18,28.19,311953.0,25.5944,25.6126,25.5672,25.5763,311953.0
2019-03-12 15:50:00,28.19,28.27,28.18,28.26,387586.0,25.5763,25.6489,25.5672,25.6398,387586.0
2019-03-12 15:55:00,28.24,28.26,28.08,28.09,1574997.0,25.6217,25.6398,25.4765,25.4856,1574997.0
2019-03-13 09:30:00,28.27,28.4,27.96,28.09,551413.0,25.6489,25.7668,25.3676,25.4856,551413.0
2019-03-13 09:35:00,28.09,28.26,28.09,28.22,301223.0,25.4856,25.6398,25.4856,25.6035,301223.0
2019-03-13 09:40:00,28.21,28.42,28.16,28.33,680883.0,25.5944,25.785,25.5491,25.7033,680883.0
2019-03-13 09:45:00,28.32,28.4,28.18,28.18,238004.0,25.6942,25.7668,25.5672,25.5672,238004.0
2019-03-13 09:50:00,28.18,28.3,28.14,28.28,322885.0,25.5672,25.6761,25.5309,25.658,322885.0
2019-03-13 09:55:00,28.29,28.3,28.04,28.08,316614.0,25.667,25.6761,25.4402,25.4765,316614.0
2019-03-13 10:00:00,28.09,28.11,27.86,27.95,606512.0,25.4856,25.5037,25.2769,25.3586,606512.0
2019-03-13 10:05:00,27.95,28.09,27.94,28.0,300085.0,25.3586,25.4856,25.3495,25.4039,300085.0
2019-03-13 10:10:00,27.99,28.07,27.99,28.06,211384.0,25.3948,25.4674,25.3948,25.4584,211384.0
2019-03-13 10:15:00,28.07,28.11,28.02,28.02,153089.0,25.4674,25.5037,25.4221,25.4221,153089.0
2019-03-13 10:20:00,28.01,28.02,27.95,27.98,260584.0,25.413,25.4221,25.3586,25.3858,260584.0
2019-03-13 10:25:00,27.98,28.01,27.95,27.98,241725.0,25.3858,25.413,25.3586,25.3858,241725.0
2019-03-13 10:30:00,27.98,28.11,27.98,28.11,232136.0,25.3858,25.5037,25.3858,25.5037,232136.0
2019-03-13 10:35:00,28.11,28.17,28.07,28.12,167323.0,25.5037,25.5582,25.4674,25.5128,167323.0
2019-03-13 10:40:00,28.11,28.12,27.96,27.98,185987.0,25.5037,25.5128,25.3676,25.3858,185987.0
2019-03-13 10:45:00,27.98,28.06,27.98,28.06,157977.0,25.3858,25.4584,25.3858,25.4584,157977.0
2019-03-13 10:50:00,28.06,28.12,28.04,28.08,120538.0,25.4584,25.5128,25.4402,25.4765,120538.0
2019-03-13 10:55:00,28.09,28.1,28.05,28.09,121482.0,25.4856,25.4946,25.4493,25.4856,121482.0
2019-03-13 11:00:00,28.09,28.1,28.04,28.04,98135.0,25.4856,25.4946,25.4402,25.4402,98135.0
2019-03-13 11:05:00,28.04,28.11,28.01,28.1,93789.0,25.4402,25.5037,25.413,25.4946,93789.0
2019-03-13 11:10:00,28.1,28.15,28.08,28.15,155921.0,25.4946,25.54,25.4765,25.54,155921.0
2019-03-13 11:15:00,28.14,28.2,28.13,28.19,103502.0,25.5309,25.5854,25.5219,25.5763,103502.0
2019-03-13 11:20:00,28.2,28.24,28.2,28.21,137581.0,25.5854,25.6217,25.5854,25.5944,137581.0
2019-03-13 11:25:00,28.22,28.28,28.21,28.28,100052.0,25.6035,25.658,25.5944,25.658,100052.0
2019-03-13 11:30:00,28.28,28.3,28.21,28.22,138366.0,25.658,25.6761,25.5944,25.6035,138366.0
2019-03-13 11:35:00,28.21,28.23,28.19,28.22,136737.0,25.5944,25.6126,25.5763,25.6035,136737.0
2019-03-13 11:40:00,28.22,28.22,28.17,28.2,60966.0,25.6035,25.6035,25.5582,25.5854,60966.0
2019-03-13 11:45:00,28.2,28.2,28.15,28.18,105648.0,25.5854,25.5854,25.54,25.5672,105648.0
2019-03-13 11:50:00,28.17,28.17,28.12,28.14,78341.0,25.5582,25.5582,25.5128,25.5309,78341.0
2019-03-13 11:55:00,28.15,28.22,28.15,28.19,80457.0,25.54,25.6035,25.54,25.5763,80457.0
2019-03-13 12:00:00,28.18,28.22,28.15,28.22,82775.0,25.5672,25.6035,25.54,25.6035,82775.0
2019-03-13 12:05:00,28.22,28.24,28.19,28.19,95631.0,25.6035,25.6217,25.5763,25.5763,95631.0
2019-03-13 12:10:00,28.19,28.2,28.17,28.2,64523.0,25.5763,25.5854,25.5582,25.5854,64523.0
2019-03-13 12:15:00,28.2,28.23,28.19,28.23,71248.0,25.5854,25.6126,25.5763,25.6126,71248.0
2019-03-13 12:20:00,28.23,28.24,28.21,28.23,73819.0,25.6126,25.6217,25.5944,25.6126,73819.0
2019-03-13 12:25:00,28.24,28.28,28.22,28.23,121406.0,25.6217,25.658,25.6035,25.6126,121406.0
2019-03-13 12:30:00,28.22,28.25,28.21,28.23,149361.0,25.6035,25.6307,25.5944,25.6126,149361.0
2019-03-13 12:35:00,28.23,28.29,28.22,28.28,56703.0,25.6126,25.667,25.6035,25.658,56703.0
2019-03-13 12:40:00,28.28,28.28,28.24,28.27,58666.0,25.658,25.658,25.6217,25.6489,58666.0
2019-03-13 12:45:00,28.27,28.28,28.24,28.26,105289.0,25.6489,25.658,25.6217,25.6398,105289.0
2019-03-13 12:50:00,28.26,28.32,28.25,28.29,120898.0,25.6398,25.6942,25.6307,25.667,120898.0
2019-03-13 12:55:00,28.29,28.33,28.28,28.33,42228.0,25.667,25.7033,25.658,25.7033,42228.0
2019-03-13 13:00:00,28.33,28.35,28.29,28.29,72521.0,25.7033,25.7215,25.667,25.667,72521.0
2019-03-13 13:05:00,28.29,28.37,28.29,28.37,72464.0,25.667,25.7396,25.667,25.7396,72464.0
2019-03-13 13:10:00,28.37,28.39,28.36,28.39,57740.0,25.7396,25.7578,25.7305,25.7578,57740.0
2019-03-13 13:15:00,28.39,28.4,28.37,28.37,54980.0,25.7578,25.7668,25.7396,25.7396,54980.0
2019-03-13 13:20:00,28.38,28.4,28.36,28.4,146656.0,25.7487,25.7668,25.7305,25.7668,146656.0
2019-03-13 13:25:00,28.4,28.4,28.35,28.37,89666.0,25.7668,25.7668,25.7215,25.7396,89666.0
2019-03-13 13:30:00,28.36,28.38,28.35,28.38,73909.0,25.7305,25.7487,25.7215,25.7487,73909.0
2019-03-13 13:35:00,28.38,28.4,28.34,28.35,107281.0,25.7487,25.7668,25.7124,25.7215,107281.0
2019-03-13 13:40:00,28.35,28.38,28.35,28.37,87515.0,25.7215,25.7487,25.7215,25.7396,87515.0
2019-03-13 13:45:00,28.37,28.38,28.35,28.37,80640.0,25.7396,25.7487,25.7215,25.7396,80640.0
2019-03-13 13:50:00,28.37,28.37,28.3,28.32,121420.0,25.7396,25.7396,25.6761,25.6942,121420.0
2019-03-13 13:55:00,28.32,28.32,28.26,28.29,82641.0,25.6942,25.6942,25.6398,25.667,82641.0
2019-03-13 14:00:00,28.3,28.34,28.27,28.34,57816.0,25.6761,25.7124,25.6489,25.7124,57816.0
2019-03-13 14:05:00,28.34,28.36,28.33,28.34,88765.0,25.7124,25.7305,25.7033,25.7124,88765.0
2019-03-13 14:10:00,28.34,28.35,28.31,28.34,68521.0,25.7124,25.7215,25.6852,25.7124,68521.0
2019-03-13 14:15:00,28.34,28.38,28.33,28.38,54970.0,25.7124,25.7487,25.7033,25.7487,54970.0
2019-03-13 14:20:00,28.38,28.39,28.35,28.39,40277.0,25.7487,25.7578,25.7215,25.7578,40277.0
2019-03-13 14:25:00,28.39,28.4,28.35,28.35,91580.0,25.7578,25.7668,25.7215,25.7215,91580.0
2019-03-13 14:30:00,28.35,28.35,28.27,28.31,96565.0,25.7215,25.7215,25.6489,25.6852,96565.0
2019-03-13 14:35:00,28.3,28.31,28.26,28.29,75225.0,25.6761,25.6852,25.6398,25.667,75225.0
2019-03-13 14:40:00,28.29,28.32,28.28,28.29,73900.0,25.667,25.6942,25.658,25.667,73900.0
2019-03-13 14:45:00,28.28,28.29,28.2,28.23,198115.0,25.658,25.667,25.5854,25.6126,198115.0
2019-03-13 14:50:00,28.23,28.27,28.17,28.23,111536.0,25.6126,25.6489,25.5582,25.6126,111536.0
2019-03-13 14:55:00,28.24,28.24,28.2,28.2,106905.0,25.6217,25.6217,25.5854,25.5854,106905.0
2019-03-13 15:00:00,28.21,28.28,28.18,28.26,136479.0,25.5944,25.658,25.5672,25.6398,136479.0
2019-03-13 15:05:00,28.26,28.29,28.24,28.27,97237.0,25.6398,25.667,25.6217,25.6489,97237.0
2019-03-13 15:10:00,28.27,28.29,28.21,28.22,125942.0,25.6489,25.667,25.5944,25.6035,125942.0
2019-03-13 15:15:00,28.22,28.3,28.22,28.26,131278.0,25.6035,25.6761,25.6035,25.6398,131278.0
2019-03-13 15:20:00,28.26,28.28,28.24,28.25,104494.0,25.6398,25.658,25.6217,25.6307,104494.0
2019-03-13 15:25:00,28.25,28.28,28.23,28.24,92484.0,25.6307,25.658,25.6126,25.6217,92484.0
2019-03-13 15:30:00,28.24,28.29,28.23,28.29,171719.0,25.6217,25.667,25.6126,25.667,171719.0
2019-03-13 15:35:00,28.29,28.32,28.28,28.3,113018.0,25.667,25.6942,25.658,25.6761,113018.0
2019-03-13 15:40:00,28.31,28.31,28.21,28.21,230829.0,25.6852,25.6852,25.5944,25.5944,230829.0
2019-03-13 15:45:00,28.22,28.23,28.19,28.19,270116.0,25.6035,25.6126,25.5763,25.5763,270116.0
2019-03-13 15:50:00,28.2,28.26,28.09,28.13,584304.0,25.5854,25.6398,25.4856,25.5219,584304.0
2019-03-13 15:55:00,28.13,28.18,28.11,28.13,691531.0,25.5219,25.5672,25.5037,25.5219,691531.0
2019-03-14 09:30:00,27.75,27.97,27.55,27.77,605390.0,25.1771,25.3767,24.9956,25.1952,605390.0
2019-03-14 09:35:00,27.76,27.9,27.65,27.71,310824.0,25.1862,25.3132,25.0864,25.1408,310824.0
2019-03-14 09:40:00,27.71,27.76,27.56,27.57,357041.0,25.1408,25.1862,25.0047,25.0138,357041.0
2019-03-14 09:45:00,27.57,27.77,27.57,27.7,283556.0,25.0138,25.1952,25.0138,25.1317,283556.0
2019-03-14 09:50:00,27.71,27.74,27.65,27.7,273655.0,25.1408,25.168,25.0864,25.1317,273655.0
2019-03-14 09:55:00,27.69,27.72,27.62,27.66,233579.0,25.1227,25.1499,25.0591,25.0954,233579.0
2019-03-14 10:00:00,27.65,27.7,27.59,27.62,259870.0,25.0864,25.1317,25.0319,25.0591,259870.0
2019-03-14 10:05:00,27.61,27.65,27.48,27.62,431922.0,25.0501,25.0864,24.9321,25.0591,431922.0
2019-03-14 10:10:00,27.62,27.65,27.38,27.55,461783.0,25.0591,25.0864,24.8414,24.9956,461783.0
2019-03-14 10:15:00,27.56,27.72,27.55,27.67,302906.0,25.0047,25.1499,24.9956,25.1045,302906.0
2019-03-14 10:20:00,27.67,27.75,27.67,27.68,217205.0,25.1045,25.1771,25.1045,25.1136,217205.0
2019-03-14 10:25:00,27.68,27.74,27.56,27.64,260578.0,25.1136,25.168,25.0047,25.0773,260578.0
2019-03-14 10:30:00,27.64,27.67,27.59,27.67,136340.0,25.0773,25.1045,25.0319,25.1045,136340.0
2019-03-14 10:35:00,27.66,27.67,27.56,27.64,132359.0,25.0954,25.1045,25.0047,25.0773,132359.0
2019-03-14 10:40:00,27.64,27.7,27.62,27.63,182582.0,25.0773,25.1317,25.0591,25.0682,182582.0
2019-03-14 10:45:00,27.62,27.71,27.62,27.7,142808.0,25.0591,25.1408,25.0591,25.1317,142808.0
2019-03-14 10:50:00,27.7,27.71,27.66,27.7,129582.0,25.1317,25.1408,25.0954,25.1317,129582.0
2019-03-14 10:55:00,27.7,27.7,27.56,27.64,537703.0,25.1317,25.1317,25.0047,25.0773,537703.0
2019-03-14 11:00:00,27.65,27.76,27.63,27.71,503412.0,25.0864,25.1862,25.0682,25.1408,503412.0
2019-03-14 11:05:00,27.72,27.77,27.69,27.7,404792.0,25.1499,25.1952,25.1227,25.1317,404792.0
2019-03-14 11:10:00,27.7,27.81,27.7,27.7,153056.0,25.1317,25.2315,25.1317,25.1317,153056.0
2019-03-14 11:15:00,27.7,27.73,27.67,27.68,104554.0,25.1317,25.1589,25.1045,25.1136,104554.0
2019-03-14 11:20:00,27.68,27.72,27.63,27.67,269434.0,25.1136,25.1499,25.0682,25.1045,269434.0
2019-03-14 11:25:00,27.66,27.71,27.64,27.7,196442.0,25.0954,25.1408,25.0773,25.1317,196442.0
2019-03-14 11:30:00,27.7,27.77,27.67,27.75,327291.0,25.1317,25.1952,25.1045,25.1771,327291.0
2019-03-14 11:35:00,27.76,27.77,27.66,27.69,77678.0,25.1862,25.1952,25.0954,25.1227,77678.0
2019-03-14 11:40:00,27.68,27.7,27.63,27.68,88451.0,25.1136,25.1317,25.0682,25.1136,88451.0
2019-03-14 11:45:00,27.68,27.7,27.67,27.7,296731.0,25.1136,25.1317,25.1045,25.1317,296731.0
2019-03-14 11:50:00,27.7,27.71,27.61,27.64,172650.0,25.1317,25.1408,25.0501,25.0773,172650.0
2019-03-14 11:55:00,27.64,27.66,27.58,27.65,97156.0,25.0773,25.0954,25.0229,25.0864,97156.0
2019-03-14 12:00:00,27.65,27.69,27.63,27.65,87472.0,25.0864,25.1227,25.0682,25.0864,87472.0
2019-03-14 12:05:00,27.65,27.69,27.65,27.65,126528.0,25.0864,25.1227,25.0864,25.0864,126528.0
2019-03-14 12:10:00,27.66,27.66,27.58,27.59,76697.0,25.0954,25.0954,25.0229,25.0319,76697.0
2019-03-14 12:15:00,27.59,27.62,27.53,27.53,155128.0,25.0319,25.0591,24.9775,24.9775,155128.0
2019-03-14 12:20:00,27.53,27.56,27.5,27.51,129302.0,24.9775,25.0047,24.9503,24.9593,129302.0
2019-03-14 12:25:00,27.51,27.59,27.46,27.58,368191.0,24.9593,25.0319,24.914,25.0229,368191.0
2019-03-14 12:30:00,27.58,27.62,27.56,27.6,124162.0,25.0229,25.0591,25.0047,25.041,124162.0
2019-03-14 12:35:00,27.6,27.63,27.57,27.59,69309.0,25.041,25.0682,25.0138,25.0319,69309.0
2019-03-14 12:40:00,27.59,27.65,27.53,27.58,416554.0,25.0319,25.0864,24.9775,25.0229,416554.0
2019-03-14 12:45:00,27.58,27.62,27.54,27.6,61741.0,25.0229,25.0591,24.9866,25.041,61741.0
2019-03-14 12:50:00,27.6,27.73,27.59,27.72,232537.0,25.041,25.1589,25.0319,25.1499,232537.0
2019-03-14 12:55:00,27.72,27.89,27.72,27.78,488469.0,25.1499,25.3041,25.1499,25.2043,488469.0
2019-03-14 13:00:00,27.77,27.79,27.73,27.75,83005.0,25.1952,25.2134,25.1589,25.1771,83005.0
2019-03-14 13:05:00,27.75,27.78,27.69,27.74,67305.0,25.1771,25.2043,25.1227,25.168,67305.0
2019-03-14 13:10:00,27.74,27.75,27.7,27.72,52144.0,25.168,25.1771,25.1317,25.1499,52144.0
2019-03-14 13:15:00,27.72,27.76,27.72,27.75,71461.0,25.1499,25.1862,25.1499,25.1771,71461.0
2019-03-14 13:20:00,27.75,27.76,27.7,27.73,65369.0,25.1771,25.1862,25.1317,25.1589,65369.0
2019-03-14 13:25:00,27.73,27.78,27.71,27.78,99869.0,25.1589,25.2043,25.1408,25.2043,99869.0
2019-03-14 13:30:00,27.78,27.79,27.72,27.75,75225.0,25.2043,25.2134,25.1499,25.1771,75225.0
2019-03-14 13:35:00,27.75,27.76,27.74,27.75,58889.0,25.1771,25.1862,25.168,25.1771,58889.0
2019-03-14 13:40:00,27.76,27.79,27.72,27.72,118448.0,25.1862,25.2134,25.1499,25.1499,118448.0
2019-03-14 13:45:00,27.72,27.73,27.7,27.73,43345.0,25.1499,25.1589,25.1317,25.1589,43345.0
2019-03-14 13:50:00,27.73,27.73,27.66,27.67,111043.0,25.1589,25.1589,25.0954,25.1045,111043.0
2019-03-14 13:55:00,27.67,27.82,27.66,27.82,97641.0,25.1045,25.2406,25.0954,25.2406,97641.0
2019-03-14 14:00:00,27.82,27.85,27.78,27.8,69466.0,25.2406,25.2678,25.2043,25.2225,69466.0
2019-03-14 14:05:00,27.81,27.85,27.8,27.84,56361.0,25.2315,25.2678,25.2225,25.2588,56361.0
2019-03-14 14:10:00,27.84,27.89,27.83,27.88,91099.0,25.2588,25.3041,25.2497,25.295,91099.0
2019-03-14 14:15:00,27.89,27.91,27.85,27.88,129969.0,25.3041,25.3223,25.2678,25.295,129969.0
2019-03-14 14:20:00,27.88,27.96,27.87,27.96,107395.0,25.295,25.3676,25.286,25.3676,107395.0
2019-03-14 14:25:00,27.95,27.96,27.91,27.94,139682.0,25.3586,25.3676,25.3223,25.3495,139682.0
2019-03-14 14:30:00,27.94,27.96,27.87,27.9,98562.0,25.3495,25.3676,25.286,25.3132,98562.0
2019-03-14 14:35:00,27.89,27.9,27.8,27.85,150927.0,25.3041,25.3132,25.2225,25.2678,150927.0
2019-03-14 14:40:00,27.86,27.92,27.85,27.92,90604.0,25.2769,25.3313,25.2678,25.3313,90604.0
2019-03-14 14:45:00,27.92,27.93,27.82,27.83,118775.0,25.3313,25.3404,25.2406,25.2497,118775.0
2019-03-14 14:50:00,27.83,27.87,27.8,27.81,215476.0,25.2497,25.286,25.2225,25.2315,215476.0
2019-03-14 14:55:00,27.81,27.87,27.79,27.8,79876.0,25.2315,25.286,25.2134,25.2225,79876.0
2019-03-14 15:00:00,27.8,27.83,27.79,27.83,63498.0,25.2225,25.2497,25.2134,25.2497,63498.0
2019-03-14 15:05:00,27.83,27.86,27.81,27.81,51311.0,25.2497,25.2769,25.2315,25.2315,51311.0
2019-03-14 15:10:00,27.82,27.85,27.79,27.8,91629.0,25.2406,25.2678,25.2134,25.2225,91629.0
2019-03-14 15:15:00,27.8,27.82,27.78,27.8,50925.0,25.2225,25.2406,25.2043,25.2225,50925.0
2019-03-14 15:20:00,27.8,27.8,27.79,27.8,42688.0,25.2225,25.2225,25.2134,25.2225,42688.0
2019-03-14 15:25:00,27.8,27.83,27.79,27.82,154083.0,25.2225,25.2497,25.2134,25.2406,154083.0
2019-03-14 15:30:00,27.82,27.86,27.8,27.8,148166.0,25.2406,25.2769,25.2225,25.2225,148166.0
2019-03-14 15:35:00,27.8,27.86,27.8,27.85,117360.0,25.2225,25.2769,25.2225,25.2678,117360.0
2019-03-14 15:40:00,27.85,27.87,27.83,27.87,163036.0,25.2678,25.286,25.2497,25.286,163036.0
2019-03-14 15:45:00,27.87,27.87,27.83,27.85,168752.0,25.286,25.286,25.2497,25.2678,168752.0
2019-03-14 15:50:00,27.85,27.91,27.84,27.88,269599.0,25.2678,25.3223,25.2588,25.295,269599.0
2019-03-14 15:55:00,27.88,27.93,27.86,27.88,1931780.0,25.295,25.3404,25.2769,25.295,1931780.0
2019-03-15 09:30:00,28.16,28.4,28.1,28.4,1190872.0,25.5491,25.7668,25.4946,25.7668,1190872.0
2019-03-15 09:35:00,28.4,28.45,28.33,28.42,366935.0,25.7668,25.8122,25.7033,25.785,366935.0
2019-03-15 09:40:00,28.42,28.64,28.41,28.64,614274.0,25.785,25.9846,25.7759,25.9846,614274.0
2019-03-15 09:45:00,28.64,28.71,28.6,28.64,491723.0,25.9846,26.0481,25.9483,25.9846,491723.0
2019-03-15 09:50:00,28.65,28.65,28.46,28.46,309986.0,25.9936,25.9936,25.8213,25.8213,309986.0
2019-03-15 09:55:00,28.46,28.49,28.28,28.29,350723.0,25.8213,25.8485,25.658,25.667,350723.0
2019-03-15 10:00:00,28.3,28.32,28.15,28.27,254445.0,25.6761,25.6942,25.54,25.6489,254445.0
2019-03-15 10:05:00,28.27,28.29,28.12,28.14,275107.0,25.6489,25.667,25.5128,25.5309,275107.0
2019-03-15 10:10:00,28.15,28.24,28.12,28.21,223857.0,25.54,25.6217,25.5128,25.5944,223857.0
2019-03-15 10:15:00,28.21,28.36,28.19,28.35,175265.0,25.5944,25.7305,25.5763,25.7215,175265.0
2019-03-15 10:20:00,28.35,28.4,28.34,28.34,193264.0,25.7215,25.7668,25.7124,25.7124,193264.0
2019-03-15 10:25:00,28.34,28.35,28.19,28.21,278141.0,25.7124,25.7215,25.5763,25.5944,278141.0
2019-03-15 10:30:00,28.21,28.32,28.19,28.28,262246.0,25.5944,25.6942,25.5763,25.658,262246.0
2019-03-15 10:35:00,28.28,28.29,28.2,28.21,158096.0,25.658,25.667,25.5854,25.5944,158096.0
2019-03-15 10:40:00,28.21,28.23,28.1,28.15,135868.0,25.5944,25.6126,25.4946,25.54,135868.0
2019-03-15 10:45:00,28.15,28.15,28.07,28.08,174536.0,25.54,25.54,25.4674,25.4765,174536.0
2019-03-15 10:50:00,28.08,28.08,28.02,28.03,143186.0,25.4765,25.4765,25.4221,25.4311,143186.0
2019-03-15 10:55:00,28.03,28.09,28.01,28.07,151310.0,25.4311,25.4856,25.413,25.4674,151310.0
2019-03-15 11:00:00,28.07,28.11,28.0,28.04,191236.0,25.4674,25.5037,25.4039,25.4402,191236.0
2019-03-15 11:05:00,28.04,28.04,28.0,28.03,252017.0,25.4402,25.4402,25.4039,25.4311,252017.0
2019-03-15 11:10:00,28.03,28.07,27.99,28.05,296835.0,25.4311,25.4674,25.3948,25.4493,296835.0
2019-03-15 11:15:00,28.05,28.09,28.03,28.05,144851.0,25.4493,25.4856,25.4311,25.4493,144851.0
2019-03-15 11:20:00,28.05,28.05,28.03,28.04,106155.0,25.4493,25.4493,25.4311,25.4402,106155.0
2019-03-15 11:25:00,28.04,28.04,27.93,27.93,227487.0,25.4402,25.4402,25.3404,25.3404,227487.0
2019-03-15 11:30:00,27.94,27.95,27.88,27.91,137477.0,25.3495,25.3586,25.295,25.3223,137477.0
2019-03-15 11:35:00,27.91,27.91,27.82,27.85,175430.0,25.3223,25.3223,25.2406,25.2678,175430.0
2019-03-15 11:40:00,27.86,27.86,27.78,27.84,143241.0,25.2769,25.2769,25.2043,25.2588,143241.0
2019-03-15 11:45:00,27.84,27.88,27.81,27.81,226198.0,25.2588,25.295,25.2315,25.2315,226198.0
2019-03-15 11:50:00,27.82,27.84,27.8,27.8,173906.0,25.2406,25.2588,25.2225,25.2225,173906.0
2019-03-15 11:55:00,27.8,27.86,27.8,27.86,101123.0,25.2225,25.2769,25.2225,25.2769,101123.0
2019-03-15 12:00:00,27.85,27.92,27.82,27.92,67243.0,25.2678,25.3313,25.2406,25.3313,67243.0
2019-03-15 12:05:00,27.91,27.95,27.89,27.93,87595.0,25.3223,25.3586,25.3041,25.3404,87595.0
2019-03-15 12:10:00,27.92,27.96,27.91,27.95,97304.0,25.3313,25.3676,25.3223,25.3586,97304.0
2019-03-15 12:15:00,27.94,27.97,27.93,27.95,85196.0,25.3495,25.3767,25.3404,25.3586,85196.0
2019-03-15 12:20:00,27.94,27.96,27.94,27.95,33527.0,25.3495,25.3676,25.3495,25.3586,33527.0
2019-03-15 12:25:00,27.94,27.96,27.9,27.93,121391.0,25.3495,25.3676,25.3132,25.3404,121391.0
2019-03-15 12:30:00,27.94,27.94,27.86,27.87,75708.0,25.3495,25.3495,25.2769,25.286,75708.0
2019-03-15 12:35:00,27.86,27.9,27.86,27.88,42019.0,25.2769,25.3132,25.2769,25.295,42019.0
2019-03-15 12:40:00,27.89,27.89,27.83,27.87,81555.0,25.3041,25.3041,25.2497,25.286,81555.0
2019-03-15 12:45:00,27.87,27.94,27.87,27.92,136035.0,25.286,25.3495,25.286,25.3313,136035.0
2019-03-15 12:50:00,27.93,27.98,27.92,27.96,103426.0,25.3404,25.3858,25.3313,25.3676,103426.0
2019-03-15 12:55:00,27.96,27.98,27.95,27.97,78250.0,25.3676,25.3858,25.3586,25.3767,78250.0
2019-03-15 13:00:00,27.96,27.98,27.96,27.97,72287.0,25.3676,25.3858,25.3676,25.3767,72287.0
2019-03-15 13:05:00,27.97,27.98,27.95,27.96,39004.0,25.3767,25.3858,25.3586,25.3676,39004.0
2019-03-15 13:10:00,27.96,27.97,27.95,27.96,37967.0,25.3676,25.3767,25.3586,25.3676,37967.0
2019-03-15 13:15:00,27.96,27.99,27.95,27.96,55788.0,25.3676,25.3948,25.3586,25.3676,55788.0
2019-03-15 13:20:00,27.95,27.99,27.95,27.98,40524.0,25.3586,25.3948,25.3586,25.3858,40524.0
2019-03-15 13:25:00,27.99,27.99,27.95,27.96,265699.0,25.3948,25.3948,25.3586,25.3676,265699.0
2019-03-15 13:30:00,27.96,27.97,27.95,27.96,249362.0,25.3676,25.3767,25.3586,25.3676,249362.0
2019-03-15 13:35:00,27.95,28.02,27.95,27.97,94179.0,25.3586,25.4221,25.3586,25.3767,94179.0
2019-03-15 13:40:00,27.97,28.01,27.97,27.98,35327.0,25.3767,25.413,25.3767,25.3858,35327.0
2019-03-15 13:45:00,27.98,28.01,27.96,27.97,39167.0,25.3858,25.413,25.3676,25.3767,39167.0
2019-03-15 13:50:00,27.97,28.0,27.97,27.98,22805.0,25.3767,25.4039,25.3767,25.3858,22805.0
2019-03-15 13:55:00,27.99,28.02,27.97,28.02,86196.0,25.3948,25.4221,25.3767,25.4221,86196.0
2019-03-15 14:00:00,28.02,28.06,28.01,28.04,101349.0,25.4221,25.4584,25.413,25.4402,101349.0
2019-03-15 14:05:00,28.03,28.07,28.01,28.02,70377.0,25.4311,25.4674,25.413,25.4221,70377.0
2019-03-15 14:10:00,28.03,28.07,28.02,28.03,69371.0,25.4311,25.4674,25.4221,25.4311,69371.0
2019-03-15 14:15:00,28.03,28.05,28.0,28.01,35615.0,25.4311,25.4493,25.4039,25.413,35615.0
2019-03-15 14:20:00,28.01,28.1,28.0,28.05,113152.0,25.413,25.4946,25.4039,25.4493,113152.0
2019-03-15 14:25:00,28.04,28.05,28.03,28.05,31750.0,25.4402,25.4493,25.4311,25.4493,31750.0
2019-03-15 14:30:00,28.05,28.07,28.03,28.04,47501.0,25.4493,25.4674,25.4311,25.4402,47501.0
2019-03-15 14:35:00,28.04,28.04,28.0,28.02,26639.0,25.4402,25.4402,25.4039,25.4221,26639.0
2019-03-15 14:40:00,28.01,28.02,27.99,28.02,57750.0,25.413,25.4221,25.3948,25.4221,57750.0
2019-03-15 14:45:00,28.01,28.03,27.99,28.0,49107.0,25.413,25.4311,25.3948,25.4039,49107.0
2019-03-15 14:50:00,27.99,28.0,27.97,27.99,53310.0,25.3948,25.4039,25.3767,25.3948,53310.0
2019-03-15 14:55:00,27.99,28.03,27.98,28.03,18721.0,25.3948,25.4311,25.3858,25.4311,18721.0
2019-03-15 15:00:00,28.03,28.03,27.99,28.01,38607.0,25.4311,25.4311,25.3948,25.413,38607.0
2019-03-15 15:05:00,28.02,28.03,27.98,28.01,36268.0,25.4221,25.4311,25.3858,25.413,36268.0
2019-03-15 15:10:00,28.01,28.01,27.98,27.98,43046.0,25.413,25.413,25.3858,25.3858,43046.0
2019-03-15 15:15:00,27.99,28.01,27.98,27.99,37590.0,25.3948,25.413,25.3858,25.3948,37590.0
2019-03-15 15:20:00,27.99,28.03,27.99,28.02,72955.0,25.3948,25.4311,25.3948,25.4221,72955.0
2019-03-15 15:25:00,28.02,28.05,28.01,28.03,95702.0,25.4221,25.4493,25.413,25.4311,95702.0
2019-03-15 15:30:00,28.03,28.03,27.98,28.0,110804.0,25.4311,25.4311,25.3858,25.4039,110804.0
2019-03-15 15:35:00,28.0,28.0,27.95,27.96,95567.0,25.4039,25.4039,25.3586,25.3676,95567.0
2019-03-15 15:40:00,27.96,27.99,27.95,27.97,100739.0,25.3676,25.3948,25.3586,25.3767,100739.0
2019-03-15 15:45:00,27.98,28.07,27.96,28.05,312583.0,25.3858,25.4674,25.3676,25.4493,312583.0
2019-03-15 15:50:00,28.05,28.06,27.97,27.98,227741.0,25.4493,25.4584,25.3767,25.3858,227741.0
2019-03-15 15:55:00,27.98,28.01,27.88,27.91,1068258.0,25.3858,25.413,25.295,25.3223,1068258.0
2019-03-18 09:30:00,28.25,28.69,28.23,28.51,1380326.0,25.6307,26.0299,25.6126,25.8666,1380326.0
2019-03-18 09:35:00,28.5,28.54,28.23,28.27,760687.0,25.8576,25.8938,25.6126,25.6489,760687.0
2019-03-18 09:40:00,28.28,28.47,28.22,28.22,440346.0,25.658,25.8303,25.6035,25.6035,440346.0
2019-03-18 09:45:00,28.21,28.31,28.2,28.22,219974.0,25.5944,25.6852,25.5854,25.6035,219974.0
2019-03-18 09:50:00,28.22,28.25,28.17,28.17,248824.0,25.6035,25.6307,25.5582,25.5582,248824.0
2019-03-18 09:55:00,28.17,28.17,28.06,28.11,487329.0,25.5582,25.5582,25.4584,25.5037,487329.0
2019-03-18 10:00:00,28.11,28.22,28.1,28.18,298329.0,25.5037,25.6035,25.4946,25.5672,298329.0
2019-03-18 10:05:00,28.18,28.21,28.12,28.2,236459.0,25.5672,25.5944,25.5128,25.5854,236459.0
2019-03-18 10:10:00,28.2,28.24,28.11,28.16,511919.0,25.5854,25.6217,25.5037,25.5491,511919.0
2019-03-18 10:15:00,28.16,28.17,28.06,28.12,289391.0,25.5491,25.5582,25.4584,25.5128,289391.0
2019-03-18 10:20:00,28.11,28.14,28.03,28.05,196515.0,25.5037,25.5309,25.4311,25.4493,196515.0
2019-03-18 10:25:00,28.05,28.11,28.01,28.03,210256.0,25.4493,25.5037,25.413,25.4311,210256.0
2019-03-18 10:30:00,28.04,28.07,27.96,27.98,315124.0,25.4402,25.4674,25.3676,25.3858,315124.0
2019-03-18 10:35:00,27.99,28.01,27.97,27.99,88461.0,25.3948,25.413,25.3767,25.3948,88461.0
2019-03-18 10:40:00,27.99,28.06,27.99,28.01,112078.0,25.3948,25.4584,25.3948,25.413,112078.0
2019-03-18 10:45:00,28.01,28.1,27.99,28.1,112306.0,25.413,25.4946,25.3948,25.4946,112306.0
2019-03-18 10:50:00,28.1,28.22,28.09,28.17,227904.0,25.4946,25.6035,25.4856,25.5582,227904.0
2019-03-18 10:55:00,28.17,28.28,28.15,28.23,201605.0,25.5582,25.658,25.54,25.6126,201605.0
2019-03-18 11:00:00,28.23,28.26,28.15,28.18,100223.0,25.6126,25.6398,25.54,25.5672,100223.0
2019-03-18 11:05:00,28.19,28.2,28.12,28.14,104757.0,25.5763,25.5854,25.5128,25.5309,104757.0
2019-03-18 11:10:00,28.13,28.15,28.09,28.09,84182.0,25.5219,25.54,25.4856,25.4856,84182.0
2019-03-18 11:15:00,28.1,28.11,28.04,28.05,75143.0,25.4946,25.5037,25.4402,25.4493,75143.0
2019-03-18 11:20:00,28.06,28.07,27.99,28.02,194168.0,25.4584,25.4674,25.3948,25.4221,194168.0
2019-03-18 11:25:00,28.01,28.09,27.98,28.07,68721.0,25.413,25.4856,25.3858,25.4674,68721.0
2019-03-18 11:30:00,28.07,28.07,27.97,27.99,146144.0,25.4674,25.4674,25.3767,25.3948,146144.0
2019-03-18 11:35:00,27.99,28.04,27.96,28.03,114513.0,25.3948,25.4402,25.3676,25.4311,114513.0
2019-03-18 11:40:00,28.04,28.1,28.03,28.05,75901.0,25.4402,25.4946,25.4311,25.4493,75901.0
2019-03-18 11:45:00,28.05,28.07,28.03,28.05,76257.0,25.4493,25.4674,25.4311,25.4493,76257.0
2019-03-18 11:50:00,28.04,28.05,27.99,28.05,99237.0,25.4402,25.4493,25.3948,25.4493,99237.0
2019-03-18 11:55:00,28.05,28.07,28.01,28.02,74382.0,25.4493,25.4674,25.413,25.4221,74382.0
2019-03-18 12:00:00,28.02,28.03,27.92,27.95,139719.0,25.4221,25.4311,25.3313,25.3586,139719.0
2019-03-18 12:05:00,27.94,28.01,27.93,28.01,62779.0,25.3495,25.413,25.3404,25.413,62779.0
2019-03-18 12:10:00,28.0,28.02,27.98,28.0,52047.0,25.4039,25.4221,25.3858,25.4039,52047.0
2019-03-18 12:15:00,28.0,28.02,27.97,27.98,113892.0,25.4039,25.4221,25.3767,25.3858,113892.0
2019-03-18 12:20:00,27.99,28.04,27.97,28.02,88179.0,25.3948,25.4402,25.3767,25.4221,88179.0
2019-03-18 12:25:00,28.02,28.06,28.01,28.03,95103.0,25.4221,25.4584,25.413,25.4311,95103.0
2019-03-18 12:30:00,28.03,28.03,28.0,28.02,36175.0,25.4311,25.4311,25.4039,25.4221,36175.0
2019-03-18 12:35:00,28.02,28.05,28.01,28.03,64602.0,25.4221,25.4493,25.413,25.4311,64602.0
2019-03-18 12:40:00,28.02,28.03,27.99,28.0,86545.0,25.4221,25.4311,25.3948,25.4039,86545.0
2019-03-18 12:45:00,28.0,28.02,27.99,28.0,52437.0,25.4039,25.4221,25.3948,25.4039,52437.0
2019-03-18 12:50:00,28.0,28.01,27.99,28.01,48510.0,25.4039,25.413,25.3948,25.413,48510.0
2019-03-18 12:55:00,28.0,28.02,27.97,27.99,50443.0,25.4039,25.4221,25.3767,25.3948,50443.0
2019-03-18 13:00:00,27.98,28.02,27.98,28.01,73467.0,25.3858,25.4221,25.3858,25.413,73467.0
2019-03-18 13:05:00,28.01,28.02,27.98,28.01,52033.0,25.413,25.4221,25.3858,25.413,52033.0
2019-03-18 13:10:00,28.01,28.02,27.99,28.0,75444.0,25.413,25.4221,25.3948,25.4039,75444.0
2019-03-18 13:15:00,27.99,28.0,27.98,27.99,26566.0,25.3948,25.4039,25.3858,25.3948,26566.0
2019-03-18 13:20:00,27.98,28.0,27.97,28.0,17597.0,25.3858,25.4039,25.3767,25.4039,17597.0
2019-03-18 13:25:00,28.0,28.06,27.98,28.02,89699.0,25.4039,25.4584,25.3858,25.4221,89699.0
2019-03-18 13:30:00,28.02,28.02,27.98,27.99,29004.0,25.4221,25.4221,25.3858,25.3948,29004.0
2019-03-18 13:35:00,27.99,28.0,27.98,27.99,15377.0,25.3948,25.4039,25.3858,25.3948,15377.0
2019-03-18 13:40:00,27.99,28.04,27.99,28.03,73560.0,25.3948,25.4402,25.3948,25.4311,73560.0
2019-03-18 13:45:00,28.03,28.04,27.97,27.98,20770.0,25.4311,25.4402,25.3767,25.3858,20770.0
2019-03-18 13:50:00,27.98,28.0,27.97,27.99,50092.0,25.3858,25.4039,25.3767,25.3948,50092.0
2019-03-18 13:55:00,27.99,28.0,27.97,27.99,28525.0,25.3948,25.4039,25.3767,25.3948,28525.0
2019-03-18 14:00:00,27.99,28.02,27.99,28.0,30508.0,25.3948,25.4221,25.3948,25.4039,30508.0
2019-03-18 14:05:00,28.01,28.02,27.99,28.0,61502.0,25.413,25.4221,25.3948,25.4039,61502.0
2019-03-18 14:10:00,27.99,28.02,27.99,28.01,25480.0,25.3948,25.4221,25.3948,25.413,25480.0
2019-03-18 14:15:00,28.01,28.04,28.0,28.03,50386.0,25.413,25.4402,25.4039,25.4311,50386.0
2019-03-18 14:20:00,28.03,28.08,28.01,28.07,54741.0,25.4311,25.4765,25.413,25.4674,54741.0
2019-03-18 14:25:00,28.06,28.07,28.03,28.04,67644.0,25.4584,25.4674,25.4311,25.4402,67644.0
2019-03-18 14:30:00,28.04,28.07,28.04,28.05,35069.0,25.4402,25.4674,25.4402,25.4493,35069.0
2019-03-18 14:35:00,28.05,28.12,28.05,28.1,117643.0,25.4493,25.5128,25.4493,25.4946,117643.0
2019-03-18 14:40:00,28.1,28.12,28.08,28.08,46702.0,25.4946,25.5128,25.4765,25.4765,46702.0
2019-03-18 14:45:00,28.08,28.1,28.08,28.1,54474.0,25.4765,25.4946,25.4765,25.4946,54474.0
2019-03-18 14:50:00,28.09,28.11,28.07,28.11,43216.0,25.4856,25.5037,25.4674,25.5037,43216.0
2019-03-18 14:55:00,28.11,28.11,28.08,28.11,38929.0,25.5037,25.5037,25.4765,25.5037,38929.0
2019-03-18 15:00:00,28.11,28.12,28.07,28.08,62283.0,25.5037,25.5128,25.4674,25.4765,62283.0
2019-03-18 15:05:00,28.08,28.1,28.07,28.09,46271.0,25.4765,25.4946,25.4674,25.4856,46271.0
2019-03-18 15:10:00,28.09,28.09,28.05,28.05,44530.0,25.4856,25.4856,25.4493,25.4493,44530.0
2019-03-18 15:15:00,28.06,28.09,28.05,28.07,46123.0,25.4584,25.4856,25.4493,25.4674,46123.0
2019-03-18 15:20:00,28.07,28.08,28.05,28.06,55264.0,25.4674,25.4765,25.4493,25.4584,55264.0
2019-03-18 15:25:00,28.06,28.08,28.05,28.07,43795.0,25.4584,25.4765,25.4493,25.4674,43795.0
2019-03-18 15:30:00,28.06,28.09,28.06,28.09,86941.0,25.4584,25.4856,25.4584,25.4856,86941.0
2019-03-18 15:35:00,28.09,28.09,28.06,28.08,95343.0,25.4856,25.4856,25.4584,25.4765,95343.0
2019-03-18 15:40:00,28.08,28.12,28.07,28.12,126182.0,25.4765,25.5128,25.4674,25.5128,126182.0
2019-03-18 15:45:00,28.11,28.14,28.11,28.12,126187.0,25.5037,25.5309,25.5037,25.5128,126187.0
2019-03-18 15:50:00,28.13,28.13,28.05,28.09,302427.0,25.5219,25.5219,25.4493,25.4856,302427.0
2019-03-18 15:55:00,28.08,28.13,28.07,28.13,348151.0,25.4765,25.5219,25.4674,25.5219,348151.0
2019-03-19 09:30:00,28.29,28.46,28.26,28.26,538068.0,25.667,25.8213,25.6398,25.6398,538068.0
2019-03-19 09:35:00,28.29,28.32,28.01,28.1,306212.0,25.667,25.6942,25.413,25.4946,306212.0
2019-03-19 09:40:00,28.1,28.3,28.08,28.25,266942.0,25.4946,25.6761,25.4765,25.6307,266942.0
2019-03-19 09:45:00,28.25,28.33,28.23,28.32,144001.0,25.6307,25.7033,25.6126,25.6942,144001.0
2019-03-19 09:50:00,28.32,28.37,28.3,28.35,178188.0,25.6942,25.7396,25.6761,25.7215,178188.0
2019-03-19 09:55:00,28.34,28.39,28.29,28.33,241246.0,25.7124,25.7578,25.667,25.7033,241246.0
2019-03-19 10:00:00,28.33,28.39,28.3,28.33,158778.0,25.7033,25.7578,25.6761,25.7033,158778.0
2019-03-19 10:05:00,28.34,28.35,28.28,28.34,178496.0,25.7124,25.7215,25.658,25.7124,178496.0
2019-03-19 10:10:00,28.34,28.37,28.31,28.36,135403.0,25.7124,25.7396,25.6852,25.7305,135403.0
2019-03-19 10:15:00,28.36,28.43,28.36,28.4,154277.0,25.7305,25.794,25.7305,25.7668,154277.0
2019-03-19 10:20:00,28.4,28.4,28.31,28.32,86742.0,25.7668,25.7668,25.6852,25.6942,86742.0
2019-03-19 10:25:00,28.32,28.33,28.26,28.29,108801.0,25.6942,25.7033,25.6398,25.667,108801.0
2019-03-19 10:30:00,28.29,28.32,28.28,28.3,76390.0,25.667,25.6942,25.658,25.6761,76390.0
2019-03-19 10:35:00,28.3,28.36,28.29,28.32,81138.0,25.6761,25.7305,25.667,25.6942,81138.0
2019-03-19 10:40:00,28.31,28.32,28.28,28.3,145512.0,25.6852,25.6942,25.658,25.6761,145512.0
2019-03-19 10:45:00,28.31,28.35,28.31,28.32,97219.0,25.6852,25.7215,25.6852,25.6942,97219.0
2019-03-19 10:50:00,28.32,28.32,28.25,28.27,102209.0,25.6942,25.6942,25.6307,25.6489,102209.0
2019-03-19 10:55:00,28.28,28.28,28.22,28.23,73564.0,25.658,25.658,25.6035,25.6126,73564.0
2019-03-19 11:00:00,28.23,28.28,28.22,28.27,125365.0,25.6126,25.658,25.6035,25.6489,125365.0
2019-03-19 11:05:00,28.26,28.28,28.24,28.26,58040.0,25.6398,25.658,25.6217,25.6398,58040.0
2019-03-19 11:10:00,28.25,28.34,28.24,28.31,227877.0,25.6307,25.7124,25.6217,25.6852,227877.0
2019-03-19 11:15:00,28.31,28.33,28.27,28.28,62112.0,25.6852,25.7033,25.6489,25.658,62112.0
2019-03-19 11:20:00,28.28,28.34,28.27,28.34,41199.0,25.658,25.7124,25.6489,25.7124,41199.0
2019-03-19 11:25:00,28.34,28.42,28.34,28.4,95616.0,25.7124,25.785,25.7124,25.7668,95616.0
2019-03-19 11:30:00,28.39,28.42,28.39,28.4,68856.0,25.7578,25.785,25.7578,25.7668,68856.0
2019-03-19 11:35:00,28.4,28.42,28.36,28.38,85410.0,25.7668,25.785,25.7305,25.7487,85410.0
2019-03-19 11:40:00,28.38,28.42,28.38,28.42,73072.0,25.7487,25.785,25.7487,25.785,73072.0
2019-03-19 11:45:00,28.42,28.56,28.38,28.51,472678.0,25.785,25.912,25.7487,25.8666,472678.0
2019-03-19 11:50:00,28.51,28.55,28.48,28.55,157234.0,25.8666,25.9029,25.8394,25.9029,157234.0
2019-03-19 11:55:00,28.54,28.55,28.51,28.54,134232.0,25.8938,25.9029,25.8666,25.8938,134232.0
2019-03-19 12:00:00,28.54,28.64,28.53,28.62,346348.0,25.8938,25.9846,25.8848,25.9664,346348.0
2019-03-19 12:05:00,28.62,28.67,28.6,28.65,192677.0,25.9664,26.0118,25.9483,25.9936,192677.0
2019-03-19 12:10:00,28.64,28.67,28.6,28.6,112009.0,25.9846,26.0118,25.9483,25.9483,112009.0
2019-03-19 12:15:00,28.6,28.62,28.55,28.57,140983.0,25.9483,25.9664,25.9029,25.9211,140983.0
2019-03-19 12:20:00,28.57,28.62,28.56,28.57,115626.0,25.9211,25.9664,25.912,25.9211,115626.0
2019-03-19 12:25:00,28.56,28.58,28.54,28.57,49734.0,25.912,25.9301,25.8938,25.9211,49734.0
2019-03-19 12:30:00,28.56,28.58,28.55,28.56,147606.0,25.912,25.9301,25.9029,25.912,147606.0
2019-03-19 12:35:00,28.56,28.57,28.53,28.53,62540.0,25.912,25.9211,25.8848,25.8848,62540.0
2019-03-19 12:40:00,28.54,28.57,28.53,28.54,88429.0,25.8938,25.9211,25.8848,25.8938,88429.0
2019-03-19 12:45:00,28.55,28.56,28.25,28.28,386799.0,25.9029,25.912,25.6307,25.658,386799.0
2019-03-19 12:50:00,28.27,28.36,28.26,28.33,167382.0,25.6489,25.7305,25.6398,25.7033,167382.0
2019-03-19 12:55:00,28.34,28.42,28.34,28.42,90800.0,25.7124,25.785,25.7124,25.785,90800.0
2019-03-19 13:00:00,28.42,28.43,28.34,28.38,103367.0,25.785,25.794,25.7124,25.7487,103367.0
2019-03-19 13:05:00,28.38,28.41,28.29,28.3,76187.0,25.7487,25.7759,25.667,25.6761,76187.0
2019-03-19 13:10:00,28.3,28.37,28.3,28.37,124564.0,25.6761,25.7396,25.6761,25.7396,124564.0
2019-03-19 13:15:00,28.36,28.38,28.32,28.34,70643.0,25.7305,25.7487,25.6942,25.7124,70643.0
2019-03-19 13:20:00,28.34,28.38,28.34,28.35,51901.0,25.7124,25.7487,25.7124,25.7215,51901.0
2019-03-19 13:25:00,28.35,28.37,28.33,28.36,47206.0,25.7215,25.7396,25.7033,25.7305,47206.0
2019-03-19 13:30:00,28.37,28.43,28.37,28.41,84842.0,25.7396,25.794,25.7396,25.7759,84842.0
2019-03-19 13:35:00,28.41,28.45,28.41,28.43,43644.0,25.7759,25.8122,25.7759,25.794,43644.0
2019-03-19 13:40:00,28.44,28.45,28.39,28.4,39510.0,25.8031,25.8122,25.7578,25.7668,39510.0
2019-03-19 13:45:00,28.4,28.41,28.37,28.4,47897.0,25.7668,25.7759,25.7396,25.7668,47897.0
2019-03-19 13:50:00,28.4,28.41,28.38,28.39,31703.0,25.7668,25.7759,25.7487,25.7578,31703.0
2019-03-19 13:55:00,28.39,28.44,28.37,28.42,40795.0,25.7578,25.8031,25.7396,25.785,40795.0
2019-03-19 14:00:00,28.42,28.44,28.4,28.44,35780.0,25.785,25.8031,25.7668,25.8031,35780.0
2019-03-19 14:05:00,28.44,28.45,28.41,28.42,40222.0,25.8031,25.8122,25.7759,25.785,40222.0
2019-03-19 14:10:00,28.42,28.44,28.41,28.43,83953.0,25.785,25.8031,25.7759,25.794,83953.0
2019-03-19 14:15:00,28.42,28.48,28.42,28.47,70632.0,25.785,25.8394,25.785,25.8303,70632.0
2019-03-19 14:20:00,28.47,28.49,28.46,28.46,63403.0,25.8303,25.8485,25.8213,25.8213,63403.0
2019-03-19 14:25:00,28.47,28.49,28.46,28.49,24409.0,25.8303,25.8485,25.8213,25.8485,24409.0
2019-03-19 14:30:00,28.49,28.52,28.49,28.51,95510.0,25.8485,25.8757,25.8485,25.8666,95510.0
2019-03-19 14:35:00,28.51,28.54,28.5,28.52,78121.0,25.8666,25.8938,25.8576,25.8757,78121.0
2019-03-19 14:40:00,28.52,28.54,28.51,28.54,43305.0,25.8757,25.8938,25.8666,25.8938,43305.0
2019-03-19 14:45:00,28.53,28.54,28.5,28.53,80843.0,25.8848,25.8938,25.8576,25.8848,80843.0
2019-03-19 14:50:00,28.53,28.54,28.47,28.5,83154.0,25.8848,25.8938,25.8303,25.8576,83154.0
2019-03-19 14:55:00,28.5,28.5,28.41,28.42,41454.0,25.8576,25.8576,25.7759,25.785,41454.0
2019-03-19 15:00:00,28.43,28.47,28.41,28.46,61944.0,25.794,25.8303,25.7759,25.8213,61944.0
2019-03-19 15:05:00,28.47,28.48,28.45,28.45,28068.0,25.8303,25.8394,25.8122,25.8122,28068.0
2019-03-19 15:10:00,28.46,28.5,28.44,28.45,68507.0,25.8213,25.8576,25.8031,25.8122,68507.0
2019-03-19 15:15:00,28.45,28.45,28.39,28.39,59738.0,25.8122,25.8122,25.7578,25.7578,59738.0
2019-03-19 15:20:00,28.39,28.39,28.32,28.32,74986.0,25.7578,25.7578,25.6942,25.6942,74986.0
2019-03-19 15:25:00,28.32,28.35,28.31,28.31,71895.0,25.6942,25.7215,25.6852,25.6852,71895.0
2019-03-19 15:30:00,28.31,28.33,28.29,28.3,117932.0,25.6852,25.7033,25.667,25.6761,117932.0
2019-03-19 15:35:00,28.3,28.3,28.24,28.25,81978.0,25.6761,25.6761,25.6217,25.6307,81978.0
2019-03-19 15:40:00,28.24,28.26,28.21,28.21,121091.0,25.6217,25.6398,25.5944,25.5944,121091.0
2019-03-19 15:45:00,28.22,28.25,28.21,28.23,164306.0,25.6035,25.6307,25.5944,25.6126,164306.0
2019-03-19 15:50:00,28.23,28.25,28.19,28.19,224918.0,25.6126,25.6307,25.5763,25.5763,224918.0
2019-03-19 15:55:00,28.19,28.34,28.18,28.31,683866.0,25.5763,25.7124,25.5672,25.6852,683866.0
2019-03-20 09:30:00,28.16,28.25,28.0,28.03,502145.0,25.5491,25.6307,25.4039,25.4311,502145.0
2019-03-20 09:35:00,28.03,28.06,27.99,28.01,986033.0,25.4311,25.4584,25.3948,25.413,986033.0
2019-03-20 09:40:00,28.0,28.05,27.85,27.87,500864.0,25.4039,25.4493,25.2678,25.286,500864.0
2019-03-20 09:45:00,27.87,27.88,27.68,27.74,437490.0,25.286,25.295,25.1136,25.168,437490.0
2019-03-20 09:50:00,27.74,27.78,27.72,27.73,139711.0,25.168,25.2043,25.1499,25.1589,139711.0
2019-03-20 09:55:00,27.72,27.8,27.67,27.67,276212.0,25.1499,25.2225,25.1045,25.1045,276212.0
2019-03-20 10:00:00,27.68,27.74,27.67,27.7,162635.0,25.1136,25.168,25.1045,25.1317,162635.0
2019-03-20 10:05:00,27.69,27.79,27.69,27.73,170739.0,25.1227,25.2134,25.1227,25.1589,170739.0
2019-03-20 10:10:00,27.74,27.78,27.73,27.77,195669.0,25.168,25.2043,25.1589,25.1952,195669.0
2019-03-20 10:15:00,27.77,27.85,27.74,27.85,170888.0,25.1952,25.2678,25.168,25.2678,170888.0
2019-03-20 10:20:00,27.83,27.88,27.74,27.77,192183.0,25.2497,25.295,25.168,25.1952,192183.0
2019-03-20 10:25:00,27.77,27.81,27.75,27.8,70344.0,25.1952,25.2315,25.1771,25.2225,70344.0
2019-03-20 10:30:00,27.81,27.87,27.81,27.87,77899.0,25.2315,25.286,25.2315,25.286,77899.0
2019-03-20 10:35:00,27.87,27.87,27.83,27.86,157512.0,25.286,25.286,25.2497,25.2769,157512.0
2019-03-20 10:40:00,27.86,27.93,27.84,27.88,179292.0,25.2769,25.3404,25.2588,25.295,179292.0
2019-03-20 10:45:00,27.87,28.02,27.87,28.01,662682.0,25.286,25.4221,25.286,25.413,662682.0
2019-03-20 10:50:00,28.01,28.14,28.0,28.03,582632.0,25.413,25.5309,25.4039,25.4311,582632.0
2019-03-20 10:55:00,28.03,28.04,27.97,27.99,75905.0,25.4311,25.4402,25.3767,25.3948,75905.0
2019-03-20 11:00:00,27.99,28.02,27.92,27.93,85528.0,25.3948,25.4221,25.3313,25.3404,85528.0
2019-03-20 11:05:00,27.93,27.96,27.89,27.9,95686.0,25.3404,25.3676,25.3041,25.3132,95686.0
2019-03-20 11:10:00,27.89,27.91,27.86,27.9,64895.0,25.3041,25.3223,25.2769,25.3132,64895.0
2019-03-20 11:15:00,27.9,27.93,27.87,27.9,56301.0,25.3132,25.3404,25.286,25.3132,56301.0
2019-03-20 11:20:00,27.9,27.91,27.81,27.81,102072.0,25.3132,25.3223,25.2315,25.2315,102072.0
2019-03-20 11:25:00,27.82,27.86,27.81,27.82,85485.0,25.2406,25.2769,25.2315,25.2406,85485.0
2019-03-20 11:30:00,27.83,27.87,27.79,27.82,113286.0,25.2497,25.286,25.2134,25.2406,113286.0
2019-03-20 11:35:00,27.82,27.83,27.79,27.8,55019.0,25.2406,25.2497,25.2134,25.2225,55019.0
2019-03-20 11:40:00,27.8,27.82,27.78,27.8,91202.0,25.2225,25.2406,25.2043,25.2225,91202.0
2019-03-20 11:45:00,27.8,27.82,27.75,27.77,118717.0,25.2225,25.2406,25.1771,25.1952,118717.0
2019-03-20 11:50:00,27.76,27.8,27.73,27.78,66485.0,25.1862,25.2225,25.1589,25.2043,66485.0
2019-03-20 11:55:00,27.77,27.81,27.74,27.8,116836.0,25.1952,25.2315,25.168,25.2225,116836.0
2019-03-20 12:00:00,27.8,27.81,27.79,27.81,122210.0,25.2225,25.2315,25.2134,25.2315,122210.0
2019-03-20 12:05:00,27.81,27.85,27.8,27.84,55820.0,25.2315,25.2678,25.2225,25.2588,55820.0
2019-03-20 12:10:00,27.84,27.84,27.78,27.8,45180.0,25.2588,25.2588,25.2043,25.2225,45180.0
2019-03-20 12:15:00,27.81,27.81,27.75,27.76,87146.0,25.2315,25.2315,25.1771,25.1862,87146.0
2019-03-20 12:20:00,27.75,27.78,27.74,27.78,61550.0,25.1771,25.2043,25.168,25.2043,61550.0
2019-03-20 12:25:00,27.77,27.86,27.77,27.86,91237.0,25.1952,25.2769,25.1952,25.2769,91237.0
2019-03-20 12:30:00,27.85,27.87,27.67,27.72,309140.0,25.2678,25.286,25.1045,25.1499,309140.0
2019-03-20 12:35:00,27.72,27.76,27.68,27.76,150435.0,25.1499,25.1862,25.1136,25.1862,150435.0
2019-03-20 12:40:00,27.75,27.78,27.74,27.78,68510.0,25.1771,25.2043,25.168,25.2043,68510.0
2019-03-20 12:45:00,27.78,27.83,27.78,27.8,68422.0,25.2043,25.2497,25.2043,25.2225,68422.0
2019-03-20 12:50:00,27.8,27.82,27.77,27.8,46264.0,25.2225,25.2406,25.1952,25.2225,46264.0
2019-03-20 12:55:00,27.79,27.82,27.77,27.8,40525.0,25.2134,25.2406,25.1952,25.2225,40525.0
2019-03-20 13:00:00,27.8,27.81,27.78,27.8,48570.0,25.2225,25.2315,25.2043,25.2225,48570.0
2019-03-20 13:05:00,27.8,27.82,27.79,27.8,29676.0,25.2225,25.2406,25.2134,25.2225,29676.0
2019-03-20 13:10:00,27.79,27.83,27.79,27.83,28856.0,25.2134,25.2497,25.2134,25.2497,28856.0
2019-03-20 13:15:00,27.83,27.84,27.78,27.79,39479.0,25.2497,25.2588,25.2043,25.2134,39479.0
2019-03-20 13:20:00,27.79,27.81,27.78,27.8,36186.0,25.2134,25.2315,25.2043,25.2225,36186.0
2019-03-20 13:25:00,27.8,27.81,27.75,27.76,29126.0,25.2225,25.2315,25.1771,25.1862,29126.0
2019-03-20 13:30:00,27.76,27.78,27.75,27.77,47079.0,25.1862,25.2043,25.1771,25.1952,47079.0
2019-03-20 13:35:00,27.77,27.83,27.77,27.8,62865.0,25.1952,25.2497,25.1952,25.2225,62865.0
2019-03-20 13:40:00,27.81,27.83,27.79,27.81,43590.0,25.2315,25.2497,25.2134,25.2315,43590.0
2019-03-20 13:45:00,27.81,27.82,27.75,27.76,33100.0,25.2315,25.2406,25.1771,25.1862,33100.0
2019-03-20 13:50:00,27.76,27.77,27.71,27.72,50658.0,25.1862,25.1952,25.1408,25.1499,50658.0
2019-03-20 13:55:00,27.73,27.75,27.7,27.73,33430.0,25.1589,25.1771,25.1317,25.1589,33430.0
2019-03-20 14:00:00,27.72,27.93,27.71,27.89,176293.0,25.1499,25.3404,25.1408,25.3041,176293.0
2019-03-20 14:05:00,27.9,27.96,27.83,27.89,164329.0,25.3132,25.3676,25.2497,25.3041,164329.0
2019-03-20 14:10:00,27.89,28.01,27.89,27.97,135698.0,25.3041,25.413,25.3041,25.3767,135698.0
2019-03-20 14:15:00,27.96,27.97,27.9,27.93,62398.0,25.3676,25.3767,25.3132,25.3404,62398.0
2019-03-20 14:20:00,27.93,28.0,27.92,27.99,78355.0,25.3404,25.4039,25.3313,25.3948,78355.0
2019-03-20 14:25:00,27.99,28.1,27.97,28.1,105825.0,25.3948,25.4946,25.3767,25.4946,105825.0
2019-03-20 14:30:00,28.09,28.15,28.08,28.14,262544.0,25.4856,25.54,25.4765,25.5309,262544.0
2019-03-20 14:35:00,28.14,28.23,28.14,28.21,237705.0,25.5309,25.6126,25.5309,25.5944,237705.0
2019-03-20 14:40:00,28.22,28.28,28.18,28.18,105040.0,25.6035,25.658,25.5672,25.5672,105040.0
2019-03-20 14:45:00,28.18,28.25,28.16,28.21,130181.0,25.5672,25.6307,25.5491,25.5944,130181.0
2019-03-20 14:50:00,28.21,28.29,28.21,28.22,125221.0,25.5944,25.667,25.5944,25.6035,125221.0
2019-03-20 14:55:00,28.21,28.23,28.11,28.19,111069.0,25.5944,25.6126,25.5037,25.5763,111069.0
2019-03-20 15:00:00,28.2,28.25,28.12,28.14,126334.0,25.5854,25.6307,25.5128,25.5309,126334.0
2019-03-20 15:05:00,28.13,28.15,28.05,28.15,147990.0,25.5219,25.54,25.4493,25.54,147990.0
2019-03-20 15:10:00,28.15,28.18,28.09,28.14,62055.0,25.54,25.5672,25.4856,25.5309,62055.0
2019-03-20 15:15:00,28.13,28.15,28.09,28.12,78719.0,25.5219,25.54,25.4856,25.5128,78719.0
2019-03-20 15:20:00,28.12,28.13,28.08,28.09,61857.0,25.5128,25.5219,25.4765,25.4856,61857.0
2019-03-20 15:25:00,28.08,28.15,28.08,28.15,180871.0,25.4765,25.54,25.4765,25.54,180871.0
2019-03-20 15:30:00,28.15,28.15,28.01,28.04,145920.0,25.54,25.54,25.413,25.4402,145920.0
2019-03-20 15:35:00,28.05,28.08,28.03,28.04,63739.0,25.4493,25.4765,25.4311,25.4402,63739.0
2019-03-20 15:40:00,28.04,28.09,28.03,28.08,182328.0,25.4402,25.4856,25.4311,25.4765,182328.0
2019-03-20 15:45:00,28.08,28.15,28.08,28.13,134901.0,25.4765,25.54,25.4765,25.5219,134901.0
2019-03-20 15:50:00,28.12,28.13,28.05,28.06,201923.0,25.5128,25.5219,25.4493,25.4584,201923.0
2019-03-20 15:55:00,28.05,28.12,28.05,28.09,479629.0,25.4493,25.5128,25.4493,25.4856,479629.0
2019-03-21 09:30:00,27.97,28.27,27.87,28.05,433880.0,25.3767,25.6489,25.286,25.4493,433880.0
2019-03-21 09:35:00,28.03,28.32,28.0,28.3,303533.0,25.4311,25.6942,25.4039,25.6761,303533.0
2019-03-21 09:40:00,28.3,28.48,28.25,28.37,352418.0,25.6761,25.8394,25.6307,25.7396,352418.0
2019-03-21 09:45:00,28.38,28.42,28.31,28.41,156075.0,25.7487,25.785,25.6852,25.7759,156075.0
2019-03-21 09:50:00,28.4,28.41,28.27,28.31,122130.0,25.7668,25.7759,25.6489,25.6852,122130.0
2019-03-21 09:55:00,28.3,28.3,28.2,28.21,95847.0,25.6761,25.6761,25.5854,25.5944,95847.0
2019-03-21 10:00:00,28.2,28.23,28.13,28.17,131066.0,25.5854,25.6126,25.5219,25.5582,131066.0
2019-03-21 10:05:00,28.18,28.25,28.17,28.2,112793.0,25.5672,25.6307,25.5582,25.5854,112793.0
2019-03-21 10:10:00,28.2,28.24,28.18,28.18,81687.0,25.5854,25.6217,25.5672,25.5672,81687.0
2019-03-21 10:15:00,28.18,28.21,28.14,28.17,51080.0,25.5672,25.5944,25.5309,25.5582,51080.0
2019-03-21 10:20:00,28.17,28.27,28.14,28.26,66368.0,25.5582,25.6489,25.5309,25.6398,66368.0
2019-03-21 10:25:00,28.26,28.32,28.24,28.25,145962.0,25.6398,25.6942,25.6217,25.6307,145962.0
2019-03-21 10:30:00,28.25,28.33,28.19,28.33,236093.0,25.6307,25.7033,25.5763,25.7033,236093.0
2019-03-21 10:35:00,28.33,28.36,28.28,28.36,97719.0,25.7033,25.7305,25.658,25.7305,97719.0
2019-03-21 10:40:00,28.36,28.37,28.26,28.28,78737.0,25.7305,25.7396,25.6398,25.658,78737.0
2019-03-21 10:45:00,28.29,28.32,28.23,28.26,128521.0,25.667,25.6942,25.6126,25.6398,128521.0
2019-03-21 10:50:00,28.26,28.33,28.24,28.33,107354.0,25.6398,25.7033,25.6217,25.7033,107354.0
2019-03-21 10:55:00,28.32,28.33,28.24,28.27,69139.0,25.6942,25.7033,25.6217,25.6489,69139.0
2019-03-21 11:00:00,28.27,28.32,28.25,28.29,120302.0,25.6489,25.6942,25.6307,25.667,120302.0
2019-03-21 11:05:00,28.3,28.3,28.23,28.25,92147.0,25.6761,25.6761,25.6126,25.6307,92147.0
2019-03-21 11:10:00,28.25,28.26,28.22,28.25,69130.0,25.6307,25.6398,25.6035,25.6307,69130.0
2019-03-21 11:15:00,28.25,28.3,28.24,28.26,105439.0,25.6307,25.6761,25.6217,25.6398,105439.0
2019-03-21 11:20:00,28.27,28.32,28.26,28.29,75854.0,25.6489,25.6942,25.6398,25.667,75854.0
2019-03-21 11:25:00,28.3,28.33,28.27,28.29,77748.0,25.6761,25.7033,25.6489,25.667,77748.0
2019-03-21 11:30:00,28.28,28.31,28.25,28.27,86030.0,25.658,25.6852,25.6307,25.6489,86030.0
2019-03-21 11:35:00,28.26,28.3,28.25,28.26,53452.0,25.6398,25.6761,25.6307,25.6398,53452.0
2019-03-21 11:40:00,28.26,28.35,28.26,28.3,89765.0,25.6398,25.7215,25.6398,25.6761,89765.0
2019-03-21 11:45:00,28.3,28.34,28.27,28.29,69303.0,25.6761,25.7124,25.6489,25.667,69303.0
2019-03-21 11:50:00,28.29,28.31,28.25,28.27,109708.0,25.667,25.6852,25.6307,25.6489,109708.0
2019-03-21 11:55:00,28.26,28.33,28.24,28.3,234482.0,25.6398,25.7033,25.6217,25.6761,234482.0
2019-03-21 12:00:00,28.3,28.32,28.27,28.3,100984.0,25.6761,25.6942,25.6489,25.6761,100984.0
2019-03-21 12:05:00,28.3,28.32,28.3,28.31,42166.0,25.6761,25.6942,25.6761,25.6852,42166.0
2019-03-21 12:10:00,28.31,28.33,28.27,28.27,87988.0,25.6852,25.7033,25.6489,25.6489,87988.0
2019-03-21 12:15:00,28.27,28.31,28.26,28.31,79128.0,25.6489,25.6852,25.6398,25.6852,79128.0
2019-03-21 12:20:00,28.31,28.33,28.3,28.32,128811.0,25.6852,25.7033,25.6761,25.6942,128811.0
2019-03-21 12:25:00,28.32,28.32,28.3,28.3,106323.0,25.6942,25.6942,25.6761,25.6761,106323.0
2019-03-21 12:30:00,28.3,28.34,28.29,28.3,243604.0,25.6761,25.7124,25.667,25.6761,243604.0
2019-03-21 12:35:00,28.3,28.32,28.28,28.3,93273.0,25.6761,25.6942,25.658,25.6761,93273.0
2019-03-21 12:40:00,28.3,28.34,28.29,28.31,139018.0,25.6761,25.7124,25.667,25.6852,139018.0
2019-03-21 12:45:00,28.31,28.33,28.29,28.32,68113.0,25.6852,25.7033,25.667,25.6942,68113.0
2019-03-21 12:50:00,28.31,28.34,28.31,28.34,79016.0,25.6852,25.7124,25.6852,25.7124,79016.0
2019-03-21 12:55:00,28.34,28.38,28.33,28.38,111710.0,25.7124,25.7487,25.7033,25.7487,111710.0
2019-03-21 13:00:00,28.37,28.43,28.37,28.43,158085.0,25.7396,25.794,25.7396,25.794,158085.0
2019-03-21 13:05:00,28.43,28.45,28.37,28.39,171669.0,25.794,25.8122,25.7396,25.7578,171669.0
2019-03-21 13:10:00,28.39,28.39,28.37,28.38,41548.0,25.7578,25.7578,25.7396,25.7487,41548.0
2019-03-21 13:15:00,28.37,28.38,28.33,28.34,48214.0,25.7396,25.7487,25.7033,25.7124,48214.0
2019-03-21 13:20:00,28.33,28.35,28.31,28.34,46559.0,25.7033,25.7215,25.6852,25.7124,46559.0
2019-03-21 13:25:00,28.34,28.37,28.33,28.37,38973.0,25.7124,25.7396,25.7033,25.7396,38973.0
2019-03-21 13:30:00,28.37,28.37,28.33,28.35,98914.0,25.7396,25.7396,25.7033,25.7215,98914.0
2019-03-21 13:35:00,28.34,28.36,28.34,28.35,44360.0,25.7124,25.7305,25.7124,25.7215,44360.0
2019-03-21 13:40:00,28.35,28.39,28.34,28.39,74993.0,25.7215,25.7578,25.7124,25.7578,74993.0
2019-03-21 13:45:00,28.38,28.39,28.36,28.38,60574.0,25.7487,25.7578,25.7305,25.7487,60574.0
2019-03-21 13:50:00,28.38,28.39,28.34,28.37,41695.0,25.7487,25.7578,25.7124,25.7396,41695.0
2019-03-21 13:55:00,28.37,28.38,28.32,28.33,58292.0,25.7396,25.7487,25.6942,25.7033,58292.0
2019-03-21 14:00:00,28.34,28.35,28.32,28.34,49755.0,25.7124,25.7215,25.6942,25.7124,49755.0
2019-03-21 14:05:00,28.35,28.37,28.34,28.37,38775.0,25.7215,25.7396,25.7124,25.7396,38775.0
2019-03-21 14:10:00,28.37,28.4,28.35,28.37,68373.0,25.7396,25.7668,25.7215,25.7396,68373.0
2019-03-21 14:15:00,28.36,28.38,28.35,28.36,55748.0,25.7305,25.7487,25.7215,25.7305,55748.0
2019-03-21 14:20:00,28.36,28.44,28.35,28.43,131219.0,25.7305,25.8031,25.7215,25.794,131219.0
2019-03-21 14:25:00,28.43,28.48,28.4,28.48,254302.0,25.794,25.8394,25.7668,25.8394,254302.0
2019-03-21 14:30:00,28.48,28.63,28.46,28.63,722780.0,25.8394,25.9755,25.8213,25.9755,722780.0
2019-03-21 14:35:00,28.63,28.68,28.59,28.64,319359.0,25.9755,26.0209,25.9392,25.9846,319359.0
2019-03-21 14:40:00,28.64,28.64,28.6,28.63,89593.0,25.9846,25.9846,25.9483,25.9755,89593.0
2019-03-21 14:45:00,28.63,28.64,28.55,28.56,71195.0,25.9755,25.9846,25.9029,25.912,71195.0
2019-03-21 14:50:00,28.57,28.61,28.56,28.61,72900.0,25.9211,25.9574,25.912,25.9574,72900.0
2019-03-21 14:55:00,28.6,28.62,28.56,28.57,104109.0,25.9483,25.9664,25.912,25.9211,104109.0
2019-03-21 15:00:00,28.57,28.58,28.53,28.57,81350.0,25.9211,25.9301,25.8848,25.9211,81350.0
2019-03-21 15:05:00,28.56,28.6,28.56,28.57,96734.0,25.912,25.9483,25.912,25.9211,96734.0
2019-03-21 15:10:00,28.56,28.56,28.49,28.5,97229.0,25.912,25.912,25.8485,25.8576,97229.0
2019-03-21 15:15:00,28.5,28.52,28.49,28.52,75309.0,25.8576,25.8757,25.8485,25.8757,75309.0
2019-03-21 15:20:00,28.53,28.56,28.51,28.56,89781.0,25.8848,25.912,25.8666,25.912,89781.0
2019-03-21 15:25:00,28.56,28.59,28.54,28.55,98400.0,25.912,25.9392,25.8938,25.9029,98400.0
2019-03-21 15:30:00,28.55,28.61,28.54,28.61,116160.0,25.9029,25.9574,25.8938,25.9574,116160.0
2019-03-21 15:35:00,28.61,28.7,28.6,28.68,288637.0,25.9574,26.039,25.9483,26.0209,288637.0
2019-03-21 15:40:00,28.69,28.82,28.67,28.75,597373.0,26.0299,26.1479,26.0118,26.0844,597373.0
2019-03-21 15:45:00,28.75,28.75,28.69,28.71,279789.0,26.0844,26.0844,26.0299,26.0481,279789.0
2019-03-21 15:50:00,28.71,28.76,28.71,28.75,328973.0,26.0481,26.0935,26.0481,26.0844,328973.0
2019-03-21 15:55:00,28.74,28.79,28.73,28.75,997078.0,26.0753,26.1207,26.0662,26.0844,997078.0
2019-03-22 09:30:00,28.41,28.61,28.33,28.57,357516.0,25.7759,25.9574,25.7033,25.9211,357516.0
2019-03-22 09:35:00,28.56,28.69,28.45,28.68,273433.0,25.912,26.0299,25.8122,26.0209,273433.0
2019-03-22 09:40:00,28.68,28.7,28.6,28.67,226655.0,26.0209,26.039,25.9483,26.0118,226655.0
2019-03-22 09:45:00,28.66,28.76,28.44,28.5,304436.0,26.0027,26.0935,25.8031,25.8576,304436.0
2019-03-22 09:50:00,28.5,28.55,28.41,28.46,255746.0,25.8576,25.9029,25.7759,25.8213,255746.0
2019-03-22 09:55:00,28.45,28.56,28.41,28.5,293590.0,25.8122,25.912,25.7759,25.8576,293590.0
2019-03-22 10:00:00,28.51,28.57,28.39,28.41,212455.0,25.8666,25.9211,25.7578,25.7759,212455.0
2019-03-22 10:05:00,28.4,28.46,28.35,28.4,184015.0,25.7668,25.8213,25.7215,25.7668,184015.0
2019-03-22 10:10:00,28.4,28.41,28.27,28.3,193713.0,25.7668,25.7759,25.6489,25.6761,193713.0
2019-03-22 10:15:00,28.3,28.49,28.29,28.49,198842.0,25.6761,25.8485,25.667,25.8485,198842.0
2019-03-22 10:20:00,28.48,28.52,28.36,28.36,198915.0,25.8394,25.8757,25.7305,25.7305,198915.0
2019-03-22 10:25:00,28.36,28.37,28.23,28.28,232511.0,25.7305,25.7396,25.6126,25.658,232511.0
2019-03-22 10:30:00,28.28,28.38,28.27,28.31,135212.0,25.658,25.7487,25.6489,25.6852,135212.0
2019-03-22 10:35:00,28.31,28.34,28.26,28.28,121634.0,25.6852,25.7124,25.6398,25.658,121634.0
2019-03-22 10:40:00,28.29,28.29,28.18,28.26,128678.0,25.667,25.667,25.5672,25.6398,128678.0
2019-03-22 10:45:00,28.27,28.27,28.16,28.16,141466.0,25.6489,25.6489,25.5491,25.5491,141466.0
2019-03-22 10:50:00,28.16,28.18,28.13,28.17,132331.0,25.5491,25.5672,25.5219,25.5582,132331.0
2019-03-22 10:55:00,28.16,28.2,28.11,28.12,113760.0,25.5491,25.5854,25.5037,25.5128,113760.0
2019-03-22 11:00:00,28.11,28.16,28.07,28.1,282212.0,25.5037,25.5491,25.4674,25.4946,282212.0
2019-03-22 11:05:00,28.09,28.1,28.02,28.03,145028.0,25.4856,25.4946,25.4221,25.4311,145028.0
2019-03-22 11:10:00,28.03,28.13,27.97,28.12,306130.0,25.4311,25.5219,25.3767,25.5128,306130.0
2019-03-22 11:15:00,28.13,28.16,28.06,28.14,110069.0,25.5219,25.5491,25.4584,25.5309,110069.0
2019-03-22 11:20:00,28.14,28.16,28.1,28.12,97250.0,25.5309,25.5491,25.4946,25.5128,97250.0
2019-03-22 11:25:00,28.12,28.16,28.07,28.11,79670.0,25.5128,25.5491,25.4674,25.5037,79670.0
2019-03-22 11:30:00,28.09,28.12,28.05,28.05,81821.0,25.4856,25.5128,25.4493,25.4493,81821.0
2019-03-22 11:35:00,28.05,28.08,28.02,28.02,86508.0,25.4493,25.4765,25.4221,25.4221,86508.0
2019-03-22 11:40:00,28.03,28.06,27.98,28.06,157659.0,25.4311,25.4584,25.3858,25.4584,157659.0
2019-03-22 11:45:00,28.05,28.06,28.03,28.05,150494.0,25.4493,25.4584,25.4311,25.4493,150494.0
2019-03-22 11:50:00,28.04,28.06,27.9,27.9,213353.0,25.4402,25.4584,25.3132,25.3132,213353.0
2019-03-22 11:55:00,27.9,27.93,27.86,27.86,131436.0,25.3132,25.3404,25.2769,25.2769,131436.0
2019-03-22 12:00:00,27.86,27.99,27.84,27.96,183815.0,25.2769,25.3948,25.2588,25.3676,183815.0
2019-03-22 12:05:00,27.95,27.98,27.89,27.9,87506.0,25.3586,25.3858,25.3041,25.3132,87506.0
2019-03-22 12:10:00,27.91,27.92,27.85,27.88,92343.0,25.3223,25.3313,25.2678,25.295,92343.0
2019-03-22 12:15:00,27.88,27.98,27.86,27.97,73315.0,25.295,25.3858,25.2769,25.3767,73315.0
2019-03-22 12:20:00,27.98,28.04,27.96,27.99,47435.0,25.3858,25.4402,25.3676,25.3948,47435.0
2019-03-22 12:25:00,27.99,27.99,27.94,27.99,71236.0,25.3948,25.3948,25.3495,25.3948,71236.0
2019-03-22 12:30:00,27.98,27.98,27.92,27.96,71843.0,25.3858,25.3858,25.3313,25.3676,71843.0
2019-03-22 12:35:00,27.96,27.96,27.85,27.88,92734.0,25.3676,25.3676,25.2678,25.295,92734.0
2019-03-22 12:40:00,27.89,27.89,27.84,27.87,74092.0,25.3041,25.3041,25.2588,25.286,74092.0
2019-03-22 12:45:00,27.87,27.93,27.87,27.9,68309.0,25.286,25.3404,25.286,25.3132,68309.0
2019-03-22 12:50:00,27.9,28.03,27.89,28.02,69360.0,25.3132,25.4311,25.3041,25.4221,69360.0
2019-03-22 12:55:00,28.02,28.02,27.91,27.92,170727.0,25.4221,25.4221,25.3223,25.3313,170727.0
2019-03-22 13:00:00,27.92,27.97,27.9,27.94,80839.0,25.3313,25.3767,25.3132,25.3495,80839.0
2019-03-22 13:05:00,27.94,28.03,27.94,28.03,54108.0,25.3495,25.4311,25.3495,25.4311,54108.0
2019-03-22 13:10:00,28.02,28.03,27.96,28.0,80317.0,25.4221,25.4311,25.3676,25.4039,80317.0
2019-03-22 13:15:00,28.0,28.01,27.95,27.95,42363.0,25.4039,25.413,25.3586,25.3586,42363.0
2019-03-22 13:20:00,27.96,27.96,27.91,27.93,81610.0,25.3676,25.3676,25.3223,25.3404,81610.0
2019-03-22 13:25:00,27.93,27.93,27.89,27.92,43308.0,25.3404,25.3404,25.3041,25.3313,43308.0
2019-03-22 13:30:00,27.92,27.96,27.91,27.92,45664.0,25.3313,25.3676,25.3223,25.3313,45664.0
2019-03-22 13:35:00,27.92,27.95,27.89,27.91,73199.0,25.3313,25.3586,25.3041,25.3223,73199.0
2019-03-22 13:40:00,27.91,27.94,27.89,27.91,43845.0,25.3223,25.3495,25.3041,25.3223,43845.0
2019-03-22 13:45:00,27.92,27.92,27.89,27.9,56820.0,25.3313,25.3313,25.3041,25.3132,56820.0
2019-03-22 13:50:00,27.89,27.92,27.87,27.92,77138.0,25.3041,25.3313,25.286,25.3313,77138.0
2019-03-22 13:55:00,27.91,27.92,27.88,27.91,84342.0,25.3223,25.3313,25.295,25.3223,84342.0
2019-03-22 14:00:00,27.91,27.99,27.9,27.99,89718.0,25.3223,25.3948,25.3132,25.3948,89718.0
2019-03-22 14:05:00,27.99,28.0,27.96,28.0,111380.0,25.3948,25.4039,25.3676,25.4039,111380.0
2019-03-22 14:10:00,28.01,28.03,27.97,28.0,61956.0,25.413,25.4311,25.3767,25.4039,61956.0
2019-03-22 14:15:00,28.0,28.07,28.0,28.01,207682.0,25.4039,25.4674,25.4039,25.413,207682.0
2019-03-22 14:20:00,28.0,28.05,28.0,28.02,101971.0,25.4039,25.4493,25.4039,25.4221,101971.0
2019-03-22 14:25:00,28.02,28.03,27.99,28.01,28428.0,25.4221,25.4311,25.3948,25.413,28428.0
2019-03-22 14:30:00,28.02,28.02,27.95,27.96,30744.0,25.4221,25.4221,25.3586,25.3676,30744.0
2019-03-22 14:35:00,27.96,27.98,27.89,27.94,91196.0,25.3676,25.3858,25.3041,25.3495,91196.0
2019-03-22 14:40:00,27.94,27.99,27.93,27.96,37107.0,25.3495,25.3948,25.3404,25.3676,37107.0
2019-03-22 14:45:00,27.96,28.03,27.95,28.01,36656.0,25.3676,25.4311,25.3586,25.413,36656.0
2019-03-22 14:50:00,28.01,28.05,27.99,28.01,63057.0,25.413,25.4493,25.3948,25.413,63057.0
2019-03-22 14:55:00,28.01,28.03,27.99,28.0,73083.0,25.413,25.4311,25.3948,25.4039,73083.0
2019-03-22 15:00:00,28.01,28.04,27.98,27.99,55475.0,25.413,25.4402,25.3858,25.3948,55475.0
2019-03-22 15:05:00,27.99,28.03,27.98,27.98,38846.0,25.3948,25.4311,25.3858,25.3858,38846.0
2019-03-22 15:10:00,27.99,28.01,27.93,28.01,160279.0,25.3948,25.413,25.3404,25.413,160279.0
2019-03-22 15:15:00,28.01,28.14,28.0,28.02,257296.0,25.413,25.5309,25.4039,25.4221,257296.0
2019-03-22 15:20:00,28.02,28.05,28.01,28.01,84064.0,25.4221,25.4493,25.413,25.413,84064.0
2019-03-22 15:25:00,28.01,28.01,27.91,27.92,86466.0,25.413,25.413,25.3223,25.3313,86466.0
2019-03-22 15:30:00,27.92,27.96,27.91,27.92,94831.0,25.3313,25.3676,25.3223,25.3313,94831.0
2019-03-22 15:35:00,27.93,27.98,27.92,27.93,165765.0,25.3404,25.3858,25.3313,25.3404,165765.0
2019-03-22 15:40:00,27.93,27.95,27.9,27.94,213203.0,25.3404,25.3586,25.3132,25.3495,213203.0
2019-03-22 15:45:00,27.93,28.03,27.93,28.03,345297.0,25.3404,25.4311,25.3404,25.4311,345297.0
2019-03-22 15:50:00,28.03,28.04,27.95,27.97,382327.0,25.4311,25.4402,25.3586,25.3767,382327.0
2019-03-22 15:55:00,27.97,28.03,27.95,28.01,803940.0,25.3767,25.4311,25.3586,25.413,803940.0
2019-03-25 09:30:00,27.69,27.82,27.47,27.82,576229.0,25.1227,25.2406,24.9231,25.2406,576229.0
2019-03-25 09:35:00,27.82,27.95,27.8,27.93,267156.0,25.2406,25.3586,25.2225,25.3404,267156.0
2019-03-25 09:40:00,27.93,27.96,27.62,27.63,277319.0,25.3404,25.3676,25.0591,25.0682,277319.0
2019-03-25 09:45:00,27.63,27.64,27.5,27.55,437369.0,25.0682,25.0773,24.9503,24.9956,437369.0
2019-03-25 09:50:00,27.54,27.7,27.53,27.56,243085.0,24.9866,25.1317,24.9775,25.0047,243085.0
2019-03-25 09:55:00,27.56,27.63,27.5,27.51,291482.0,25.0047,25.0682,24.9503,24.9593,291482.0
2019-03-25 10:00:00,27.52,27.6,27.48,27.51,321753.0,24.9684,25.041,24.9321,24.9593,321753.0
2019-03-25 10:05:00,27.51,27.62,27.5,27.56,164618.0,24.9593,25.0591,24.9503,25.0047,164618.0
2019-03-25 10:10:00,27.56,27.57,27.48,27.52,238620.0,25.0047,25.0138,24.9321,24.9684,238620.0
2019-03-25 10:15:00,27.51,27.71,27.51,27.71,197406.0,24.9593,25.1408,24.9593,25.1408,197406.0
2019-03-25 10:20:00,27.7,27.74,27.63,27.65,110373.0,25.1317,25.168,25.0682,25.0864,110373.0
2019-03-25 10:25:00,27.65,27.82,27.65,27.82,177948.0,25.0864,25.2406,25.0864,25.2406,177948.0
2019-03-25 10:30:00,27.83,27.94,27.8,27.89,130659.0,25.2497,25.3495,25.2225,25.3041,130659.0
2019-03-25 10:35:00,27.89,28.01,27.85,27.92,447656.0,25.3041,25.413,25.2678,25.3313,447656.0
2019-03-25 10:40:00,27.91,27.98,27.87,27.96,151890.0,25.3223,25.3858,25.286,25.3676,151890.0
2019-03-25 10:45:00,27.97,28.1,27.96,28.09,304537.0,25.3767,25.4946,25.3676,25.4856,304537.0
2019-03-25 10:50:00,28.1,28.21,28.1,28.13,259459.0,25.4946,25.5944,25.4946,25.5219,259459.0
2019-03-25 10:55:00,28.12,28.17,28.05,28.07,134905.0,25.5128,25.5582,25.4493,25.4674,134905.0
2019-03-25 11:00:00,28.07,28.12,28.03,28.09,85926.0,25.4674,25.5128,25.4311,25.4856,85926.0
2019-03-25 11:05:00,28.09,28.17,28.09,28.14,89561.0,25.4856,25.5582,25.4856,25.5309,89561.0
2019-03-25 11:10:00,28.14,28.17,28.09,28.16,87035.0,25.5309,25.5582,25.4856,25.5491,87035.0
2019-03-25 11:15:00,28.16,28.34,28.13,28.34,294108.0,25.5491,25.7124,25.5219,25.7124,294108.0
2019-03-25 11:20:00,28.34,28.39,28.27,28.38,206657.0,25.7124,25.7578,25.6489,25.7487,206657.0
2019-03-25 11:25:00,28.38,28.43,28.35,28.43,156373.0,25.7487,25.794,25.7215,25.794,156373.0
2019-03-25 11:30:00,28.43,28.43,28.36,28.4,165858.0,25.794,25.794,25.7305,25.7668,165858.0
2019-03-25 11:35:00,28.4,28.41,28.32,28.36,231586.0,25.7668,25.7759,25.6942,25.7305,231586.0
2019-03-25 11:40:00,28.36,28.41,28.33,28.34,236950.0,25.7305,25.7759,25.7033,25.7124,236950.0
2019-03-25 11:45:00,28.35,28.37,28.29,28.3,91961.0,25.7215,25.7396,25.667,25.6761,91961.0
2019-03-25 11:50:00,28.3,28.35,28.3,28.34,94430.0,25.6761,25.7215,25.6761,25.7124,94430.0
2019-03-25 11:55:00,28.34,28.35,28.25,28.27,128178.0,25.7124,25.7215,25.6307,25.6489,128178.0
2019-03-25 12:00:00,28.26,28.33,28.26,28.33,69981.0,25.6398,25.7033,25.6398,25.7033,69981.0
2019-03-25 12:05:00,28.33,28.37,28.32,28.33,53977.0,25.7033,25.7396,25.6942,25.7033,53977.0
2019-03-25 12:10:00,28.32,28.35,28.29,28.35,45364.0,25.6942,25.7215,25.667,25.7215,45364.0
2019-03-25 12:15:00,28.35,28.42,28.34,28.41,45329.0,25.7215,25.785,25.7124,25.7759,45329.0
2019-03-25 12:20:00,28.42,28.44,28.37,28.42,80124.0,25.785,25.8031,25.7396,25.785,80124.0
2019-03-25 12:25:00,28.42,28.43,28.37,28.38,80728.0,25.785,25.794,25.7396,25.7487,80728.0
2019-03-25 12:30:00,28.37,28.41,28.34,28.34,91571.0,25.7396,25.7759,25.7124,25.7124,91571.0
2019-03-25 12:35:00,28.35,28.37,28.32,28.34,69390.0,25.7215,25.7396,25.6942,25.7124,69390.0
2019-03-25 12:40:00,28.33,28.38,28.33,28.36,49751.0,25.7033,25.7487,25.7033,25.7305,49751.0
2019-03-25 12:45:00,28.36,28.37,28.32,28.34,74022.0,25.7305,25.7396,25.6942,25.7124,74022.0
2019-03-25 12:50:00,28.34,28.42,28.33,28.42,91139.0,25.7124,25.785,25.7033,25.785,91139.0
2019-03-25 12:55:00,28.43,28.49,28.42,28.46,117140.0,25.794,25.8485,25.785,25.8213,117140.0
2019-03-25 13:00:00,28.47,28.47,28.38,28.41,50018.0,25.8303,25.8303,25.7487,25.7759,50018.0
2019-03-25 13:05:00,28.4,28.45,28.37,28.45,47951.0,25.7668,25.8122,25.7396,25.8122,47951.0
2019-03-25 13:10:00,28.45,28.55,28.42,28.47,164141.0,25.8122,25.9029,25.785,25.8303,164141.0
2019-03-25 13:15:00,28.47,28.47,28.38,28.44,65404.0,25.8303,25.8303,25.7487,25.8031,65404.0
2019-03-25 13:20:00,28.43,28.43,28.38,28.41,76829.0,25.794,25.794,25.7487,25.7759,76829.0
2019-03-25 13:25:00,28.41,28.45,28.37,28.41,71891.0,25.7759,25.8122,25.7396,25.7759,71891.0
2019-03-25 13:30:00,28.4,28.43,28.34,28.4,137757.0,25.7668,25.794,25.7124,25.7668,137757.0
2019-03-25 13:35:00,28.4,28.43,28.38,28.42,71104.0,25.7668,25.794,25.7487,25.785,71104.0
2019-03-25 13:40:00,28.42,28.46,28.41,28.41,93023.0,25.785,25.8213,25.7759,25.7759,93023.0
2019-03-25 13:45:00,28.42,28.42,28.31,28.36,148404.0,25.785,25.785,25.6852,25.7305,148404.0
2019-03-25 13:50:00,28.35,28.37,28.32,28.33,52270.0,25.7215,25.7396,25.6942,25.7033,52270.0
2019-03-25 13:55:00,28.33,28.36,28.29,28.3,125408.0,25.7033,25.7305,25.667,25.6761,125408.0
2019-03-25 14:00:00,28.3,28.32,28.26,28.29,146588.0,25.6761,25.6942,25.6398,25.667,146588.0
2019-03-25 14:05:00,28.3,28.3,28.24,28.25,80874.0,25.6761,25.6761,25.6217,25.6307,80874.0
2019-03-25 14:10:00,28.25,28.31,28.23,28.28,76728.0,25.6307,25.6852,25.6126,25.658,76728.0
2019-03-25 14:15:00,28.29,28.3,28.26,28.27,58575.0,25.667,25.6761,25.6398,25.6489,58575.0
2019-03-25 14:20:00,28.28,28.32,28.27,28.28,48158.0,25.658,25.6942,25.6489,25.658,48158.0
2019-03-25 14:25:00,28.28,28.34,28.28,28.34,65525.0,25.658,25.7124,25.658,25.7124,65525.0
2019-03-25 14:30:00,28.33,28.38,28.33,28.36,57362.0,25.7033,25.7487,25.7033,25.7305,57362.0
2019-03-25 14:35:00,28.36,28.37,28.31,28.34,67513.0,25.7305,25.7396,25.6852,25.7124,67513.0
2019-03-25 14:40:00,28.35,28.36,28.31,28.34,47375.0,25.7215,25.7305,25.6852,25.7124,47375.0
2019-03-25 14:45:00,28.34,28.37,28.31,28.35,59034.0,25.7124,25.7396,25.6852,25.7215,59034.0
2019-03-25 14:50:00,28.36,28.36,28.33,28.35,43496.0,25.7305,25.7305,25.7033,25.7215,43496.0
2019-03-25 14:55:00,28.35,28.38,28.35,28.38,38120.0,25.7215,25.7487,25.7215,25.7487,38120.0
2019-03-25 15:00:00,28.38,28.41,28.35,28.35,47674.0,25.7487,25.7759,25.7215,25.7215,47674.0
2019-03-25 15:05:00,28.36,28.39,28.35,28.37,67710.0,25.7305,25.7578,25.7215,25.7396,67710.0
2019-03-25 15:10:00,28.38,28.41,28.37,28.38,69714.0,25.7487,25.7759,25.7396,25.7487,69714.0
2019-03-25 15:15:00,28.38,28.4,28.35,28.36,61695.0,25.7487,25.7668,25.7215,25.7305,61695.0
2019-03-25 15:20:00,28.35,28.37,28.34,28.36,126098.0,25.7215,25.7396,25.7124,25.7305,126098.0
2019-03-25 15:25:00,28.35,28.4,28.34,28.39,74965.0,25.7215,25.7668,25.7124,25.7578,74965.0
2019-03-25 15:30:00,28.38,28.43,28.38,28.38,116997.0,25.7487,25.794,25.7487,25.7487,116997.0
2019-03-25 15:35:00,28.39,28.42,28.37,28.37,82371.0,25.7578,25.785,25.7396,25.7396,82371.0
2019-03-25 15:40:00,28.38,28.41,28.37,28.41,88125.0,25.7487,25.7759,25.7396,25.7759,88125.0
2019-03-25 15:45:00,28.41,28.43,28.34,28.35,183217.0,25.7759,25.794,25.7124,25.7215,183217.0
2019-03-25 15:50:00,28.35,28.4,28.34,28.38,193022.0,25.7215,25.7668,25.7124,25.7487,193022.0
2019-03-25 15:55:00,28.38,28.41,28.32,28.41,543035.0,25.7487,25.7759,25.6942,25.7759,543035.0
2019-03-26 09:30:00,28.5,28.6,28.32,28.51,636623.0,25.8576,25.9483,25.6942,25.8666,636623.0
2019-03-26 09:35:00,28.5,28.86,28.5,28.8,968904.0,25.8576,26.1842,25.8576,26.1297,968904.0
2019-03-26 09:40:00,28.8,28.94,28.69,28.91,796455.0,26.1297,26.2568,26.0299,26.2295,796455.0
2019-03-26 09:45:00,28.91,29.0,28.8,28.8,987672.0,26.2295,26.3112,26.1297,26.1297,987672.0
2019-03-26 09:50:00,28.81,28.89,28.76,28.79,275580.0,26.1388,26.2114,26.0935,26.1207,275580.0
2019-03-26 09:55:00,28.8,28.91,28.71,28.9,540558.0,26.1297,26.2295,26.0481,26.2205,540558.0
2019-03-26 10:00:00,28.9,29.05,28.9,28.96,757984.0,26.2205,26.3566,26.2205,26.2749,757984.0
2019-03-26 10:05:00,28.96,29.0,28.86,28.9,236162.0,26.2749,26.3112,26.1842,26.2205,236162.0
2019-03-26 10:10:00,28.9,29.0,28.86,28.92,218377.0,26.2205,26.3112,26.1842,26.2386,218377.0
2019-03-26 10:15:00,28.92,28.95,28.88,28.92,126573.0,26.2386,26.2658,26.2023,26.2386,126573.0
2019-03-26 10:20:00,28.93,28.93,28.84,28.87,179108.0,26.2477,26.2477,26.166,26.1933,179108.0
2019-03-26 10:25:00,28.87,28.93,28.7,28.72,439780.0,26.1933,26.2477,26.039,26.0572,439780.0
2019-03-26 10:30:00,28.72,28.8,28.7,28.7,187220.0,26.0572,26.1297,26.039,26.039,187220.0
2019-03-26 10:35:00,28.71,28.77,28.67,28.77,136233.0,26.0481,26.1025,26.0118,26.1025,136233.0
2019-03-26 10:40:00,28.77,28.8,28.75,28.77,159792.0,26.1025,26.1297,26.0844,26.1025,159792.0
2019-03-26 10:45:00,28.77,28.97,28.77,28.9,265024.0,26.1025,26.284,26.1025,26.2205,265024.0
2019-03-26 10:50:00,28.9,28.91,28.78,28.82,301213.0,26.2205,26.2295,26.1116,26.1479,301213.0
2019-03-26 10:55:00,28.83,28.88,28.75,28.77,163301.0,26.157,26.2023,26.0844,26.1025,163301.0
2019-03-26 11:00:00,28.77,28.8,28.73,28.73,161732.0,26.1025,26.1297,26.0662,26.0662,161732.0
2019-03-26 11:05:00,28.73,28.74,28.68,28.7,96012.0,26.0662,26.0753,26.0209,26.039,96012.0
2019-03-26 11:10:00,28.7,28.74,28.67,28.72,84533.0,26.039,26.0753,26.0118,26.0572,84533.0
2019-03-26 11:15:00,28.71,28.75,28.64,28.66,185477.0,26.0481,26.0844,25.9846,26.0027,185477.0
2019-03-26 11:20:00,28.67,28.72,28.66,28.7,88196.0,26.0118,26.0572,26.0027,26.039,88196.0
2019-03-26 11:25:00,28.71,28.8,28.69,28.76,152631.0,26.0481,26.1297,26.0299,26.0935,152631.0
2019-03-26 11:30:00,28.76,28.78,28.72,28.76,75391.0,26.0935,26.1116,26.0572,26.0935,75391.0
2019-03-26 11:35:00,28.76,28.78,28.71,28.74,82057.0,26.0935,26.1116,26.0481,26.0753,82057.0
2019-03-26 11:40:00,28.74,28.76,28.73,28.74,59702.0,26.0753,26.0935,26.0662,26.0753,59702.0
2019-03-26 11:45:00,28.73,28.75,28.65,28.67,130828.0,26.0662,26.0844,25.9936,26.0118,130828.0
2019-03-26 11:50:00,28.66,28.67,28.55,28.62,246827.0,26.0027,26.0118,25.9029,25.9664,246827.0
2019-03-26 11:55:00,28.62,28.68,28.61,28.66,55392.0,25.9664,26.0209,25.9574,26.0027,55392.0
2019-03-26 12:00:00,28.67,28.72,28.66,28.7,69594.0,26.0118,26.0572,26.0027,26.039,69594.0
2019-03-26 12:05:00,28.7,28.71,28.65,28.65,112453.0,26.039,26.0481,25.9936,25.9936,112453.0
2019-03-26 12:10:00,28.66,28.69,28.61,28.63,101836.0,26.0027,26.0299,25.9574,25.9755,101836.0
2019-03-26 12:15:00,28.64,28.68,28.63,28.68,72279.0,25.9846,26.0209,25.9755,26.0209,72279.0
2019-03-26 12:20:00,28.68,28.72,28.63,28.64,79129.0,26.0209,26.0572,25.9755,25.9846,79129.0
2019-03-26 12:25:00,28.64,28.68,28.63,28.65,86643.0,25.9846,26.0209,25.9755,25.9936,86643.0
2019-03-26 12:30:00,28.64,28.7,28.64,28.68,64514.0,25.9846,26.039,25.9846,26.0209,64514.0
2019-03-26 12:35:00,28.68,28.73,28.68,28.7,70554.0,26.0209,26.0662,26.0209,26.039,70554.0
2019-03-26 12:40:00,28.69,28.71,28.66,28.69,96028.0,26.0299,26.0481,26.0027,26.0299,96028.0
2019-03-26 12:45:00,28.68,28.88,28.68,28.85,574262.0,26.0209,26.2023,26.0209,26.1751,574262.0
2019-03-26 12:50:00,28.85,28.93,28.84,28.92,296773.0,26.1751,26.2477,26.166,26.2386,296773.0
2019-03-26 12:55:00,28.93,28.95,28.83,28.86,163364.0,26.2477,26.2658,26.157,26.1842,163364.0
2019-03-26 13:00:00,28.86,28.89,28.82,28.85,68437.0,26.1842,26.2114,26.1479,26.1751,68437.0
2019-03-26 13:05:00,28.84,28.9,28.82,28.89,73157.0,26.166,26.2205,26.1479,26.2114,73157.0
2019-03-26 13:10:00,28.89,28.93,28.88,28.91,82562.0,26.2114,26.2477,26.2023,26.2295,82562.0
2019-03-26 13:15:00,28.91,28.96,28.91,28.95,65294.0,26.2295,26.2749,26.2295,26.2658,65294.0
2019-03-26 13:20:00,28.94,28.95,28.9,28.9,72107.0,26.2568,26.2658,26.2205,26.2205,72107.0
2019-03-26 13:25:00,28.91,28.91,28.83,28.86,79781.0,26.2295,26.2295,26.157,26.1842,79781.0
2019-03-26 13:30:00,28.86,28.89,28.84,28.87,60577.0,26.1842,26.2114,26.166,26.1933,60577.0
2019-03-26 13:35:00,28.87,28.88,28.83,28.85,74326.0,26.1933,26.2023,26.157,26.1751,74326.0
2019-03-26 13:40:00,28.85,28.86,28.78,28.79,79539.0,26.1751,26.1842,26.1116,26.1207,79539.0
2019-03-26 13:45:00,28.79,28.84,28.79,28.82,73483.0,26.1207,26.166,26.1207,26.1479,73483.0
2019-03-26 13:50:00,28.83,28.85,28.81,28.82,58102.0,26.157,26.1751,26.1388,26.1479,58102.0
2019-03-26 13:55:00,28.82,28.83,28.75,28.77,78610.0,26.1479,26.157,26.0844,26.1025,78610.0
2019-03-26 14:00:00,28.77,28.79,28.72,28.75,74918.0,26.1025,26.1207,26.0572,26.0844,74918.0
2019-03-26 14:05:00,28.75,28.81,28.74,28.77,118859.0,26.0844,26.1388,26.0753,26.1025,118859.0
2019-03-26 14:10:00,28.77,28.79,28.75,28.78,70113.0,26.1025,26.1207,26.0844,26.1116,70113.0
2019-03-26 14:15:00,28.77,28.83,28.77,28.83,50504.0,26.1025,26.157,26.1025,26.157,50504.0
2019-03-26 14:20:00,28.82,28.85,28.79,28.85,48668.0,26.1479,26.1751,26.1207,26.1751,48668.0
2019-03-26 14:25:00,28.84,28.86,28.8,28.81,89687.0,26.166,26.1842,26.1297,26.1388,89687.0
2019-03-26 14:30:00,28.82,28.82,28.77,28.78,102815.0,26.1479,26.1479,26.1025,26.1116,102815.0
2019-03-26 14:35:00,28.78,28.86,28.77,28.85,116696.0,26.1116,26.1842,26.1025,26.1751,116696.0
2019-03-26 14:40:00,28.84,28.9,28.84,28.89,61795.0,26.166,26.2205,26.166,26.2114,61795.0
2019-03-26 14:45:00,28.89,28.92,28.87,28.89,81715.0,26.2114,26.2386,26.1933,26.2114,81715.0
2019-03-26 14:50:00,28.89,28.9,28.87,28.87,97012.0,26.2114,26.2205,26.1933,26.1933,97012.0
2019-03-26 14:55:00,28.86,28.91,28.84,28.9,87937.0,26.1842,26.2295,26.166,26.2205,87937.0
2019-03-26 15:00:00,28.91,28.94,28.9,28.92,68261.0,26.2295,26.2568,26.2205,26.2386,68261.0
2019-03-26 15:05:00,28.93,28.97,28.92,28.94,99043.0,26.2477,26.284,26.2386,26.2568,99043.0
2019-03-26 15:10:00,28.95,28.96,28.91,28.92,93660.0,26.2658,26.2749,26.2295,26.2386,93660.0
2019-03-26 15:15:00,28.92,28.93,28.88,28.89,71599.0,26.2386,26.2477,26.2023,26.2114,71599.0
2019-03-26 15:20:00,28.9,28.9,28.84,28.87,133135.0,26.2205,26.2205,26.166,26.1933,133135.0
2019-03-26 15:25:00,28.86,28.88,28.82,28.83,65423.0,26.1842,26.2023,26.1479,26.157,65423.0
2019-03-26 15:30:00,28.82,28.85,28.8,28.83,82835.0,26.1479,26.1751,26.1297,26.157,82835.0
2019-03-26 15:35:00,28.83,28.87,28.82,28.83,92245.0,26.157,26.1933,26.1479,26.157,92245.0
2019-03-26 15:40:00,28.83,28.83,28.8,28.8,122843.0,26.157,26.157,26.1297,26.1297,122843.0
2019-03-26 15:45:00,28.8,28.85,28.79,28.8,149884.0,26.1297,26.1751,26.1207,26.1297,149884.0
2019-03-26 15:50:00,28.81,28.84,28.8,28.82,224947.0,26.1388,26.166,26.1297,26.1479,224947.0
2019-03-26 15:55:00,28.82,28.84,28.74,28.81,827669.0,26.1479,26.166,26.0753,26.1388,827669.0
2019-03-27 09:30:00,28.81,29.25,28.81,29.23,967007.0,26.1388,26.538,26.1388,26.5199,967007.0
2019-03-27 09:35:00,29.23,29.4,29.19,29.24,612024.0,26.5199,26.6741,26.4836,26.5289,612024.0
2019-03-27 09:40:00,29.24,29.35,29.19,29.19,243645.0,26.5289,26.6287,26.4836,26.4836,243645.0
2019-03-27 09:45:00,29.2,29.24,29.09,29.11,235709.0,26.4927,26.5289,26.3929,26.411,235709.0
2019-03-27 09:50:00,29.11,29.22,29.06,29.15,203625.0,26.411,26.5108,26.3656,26.4473,203625.0
2019-03-27 09:55:00,29.14,29.14,28.97,29.01,169294.0,26.4382,26.4382,26.284,26.3203,169294.0
2019-03-27 10:00:00,29.01,29.09,28.98,29.02,113170.0,26.3203,26.3929,26.2931,26.3293,113170.0
2019-03-27 10:05:00,29.01,29.15,28.99,29.14,177898.0,26.3203,26.4473,26.3021,26.4382,177898.0
2019-03-27 10:10:00,29.15,29.18,29.09,29.15,132462.0,26.4473,26.4745,26.3929,26.4473,132462.0
2019-03-27 10:15:00,29.16,29.22,29.11,29.22,109110.0,26.4564,26.5108,26.411,26.5108,109110.0
2019-03-27 10:20:00,29.22,29.27,29.16,29.27,136705.0,26.5108,26.5562,26.4564,26.5562,136705.0
2019-03-27 10:25:00,29.27,29.34,29.22,29.29,256755.0,26.5562,26.6197,26.5108,26.5743,256755.0
2019-03-27 10:30:00,29.29,29.35,29.26,29.28,111408.0,26.5743,26.6287,26.5471,26.5652,111408.0
2019-03-27 10:35:00,29.29,29.42,29.28,29.37,399761.0,26.5743,26.6923,26.5652,26.6469,399761.0
2019-03-27 10:40:00,29.36,29.37,29.2,29.26,250045.0,26.6378,26.6469,26.4927,26.5471,250045.0
2019-03-27 10:45:00,29.26,29.35,29.24,29.3,171889.0,26.5471,26.6287,26.5289,26.5834,171889.0
2019-03-27 10:50:00,29.3,29.4,29.27,29.39,196999.0,26.5834,26.6741,26.5562,26.665,196999.0
2019-03-27 10:55:00,29.39,29.46,29.35,29.46,203591.0,26.665,26.7285,26.6287,26.7285,203591.0
2019-03-27 11:00:00,29.45,29.5,29.31,29.33,364127.0,26.7195,26.7648,26.5925,26.6106,364127.0
2019-03-27 11:05:00,29.33,29.38,29.3,29.37,155386.0,26.6106,26.656,26.5834,26.6469,155386.0
2019-03-27 11:10:00,29.37,29.41,29.3,29.35,162406.0,26.6469,26.6832,26.5834,26.6287,162406.0
2019-03-27 11:15:00,29.35,29.36,29.27,29.3,269533.0,26.6287,26.6378,26.5562,26.5834,269533.0
2019-03-27 11:20:00,29.3,29.34,29.16,29.21,404339.0,26.5834,26.6197,26.4564,26.5017,404339.0
2019-03-27 11:25:00,29.21,29.27,29.11,29.15,323731.0,26.5017,26.5562,26.411,26.4473,323731.0
2019-03-27 11:30:00,29.14,29.26,29.11,29.24,355434.0,26.4382,26.5471,26.411,26.5289,355434.0
2019-03-27 11:35:00,29.24,29.32,29.21,29.27,256613.0,26.5289,26.6015,26.5017,26.5562,256613.0
2019-03-27 11:40:00,29.27,29.32,29.19,29.2,349420.0,26.5562,26.6015,26.4836,26.4927,349420.0
2019-03-27 11:45:00,29.19,29.26,29.17,29.24,256992.0,26.4836,26.5471,26.4654,26.5289,256992.0
2019-03-27 11:50:00,29.24,29.36,29.21,29.29,251896.0,26.5289,26.6378,26.5017,26.5743,251896.0
2019-03-27 11:55:00,29.3,29.3,29.15,29.17,242744.0,26.5834,26.5834,26.4473,26.4654,242744.0
2019-03-27 12:00:00,29.17,29.22,29.13,29.18,209990.0,26.4654,26.5108,26.4291,26.4745,209990.0
2019-03-27 12:05:00,29.18,29.22,29.14,29.22,118356.0,26.4745,26.5108,26.4382,26.5108,118356.0
2019-03-27 12:10:00,29.21,29.24,29.18,29.21,86816.0,26.5017,26.5289,26.4745,26.5017,86816.0
2019-03-27 12:15:00,29.22,29.24,29.19,29.23,83203.0,26.5108,26.5289,26.4836,26.5199,83203.0
2019-03-27 12:20:00,29.24,29.26,29.14,29.19,141541.0,26.5289,26.5471,26.4382,26.4836,141541.0
2019-03-27 12:25:00,29.19,29.22,29.16,29.19,96458.0,26.4836,26.5108,26.4564,26.4836,96458.0
2019-03-27 12:30:00,29.19,29.2,29.13,29.19,317113.0,26.4836,26.4927,26.4291,26.4836,317113.0
2019-03-27 12:35:00,29.2,29.34,29.19,29.32,597970.0,26.4927,26.6197,26.4836,26.6015,597970.0
2019-03-27 12:40:00,29.31,29.45,29.27,29.45,361198.0,26.5925,26.7195,26.5562,26.7195,361198.0
2019-03-27 12:45:00,29.45,29.6,29.39,29.6,1342941.0,26.7195,26.8556,26.665,26.8556,1342941.0
2019-03-27 12:50:00,29.59,29.65,29.51,29.65,752161.0,26.8465,26.9009,26.7739,26.9009,752161.0
2019-03-27 12:55:00,29.64,29.7,29.58,29.6,446393.0,26.8919,26.9463,26.8374,26.8556,446393.0
2019-03-27 13:00:00,29.6,29.63,29.56,29.58,426713.0,26.8556,26.8828,26.8193,26.8374,426713.0
2019-03-27 13:05:00,29.59,29.59,29.46,29.47,222949.0,26.8465,26.8465,26.7285,26.7376,222949.0
2019-03-27 13:10:00,29.47,29.59,29.46,29.57,144569.0,26.7376,26.8465,26.7285,26.8283,144569.0
2019-03-27 13:15:00,29.57,29.66,29.55,29.55,182620.0,26.8283,26.91,26.8102,26.8102,182620.0
2019-03-27 13:20:00,29.55,29.63,29.54,29.58,221090.0,26.8102,26.8828,26.8011,26.8374,221090.0
2019-03-27 13:25:00,29.58,29.69,29.57,29.68,250097.0,26.8374,26.9372,26.8283,26.9282,250097.0
2019-03-27 13:30:00,29.67,29.71,29.6,29.61,218703.0,26.9191,26.9554,26.8556,26.8646,218703.0
2019-03-27 13:35:00,29.61,29.61,29.51,29.55,112833.0,26.8646,26.8646,26.7739,26.8102,112833.0
2019-03-27 13:40:00,29.55,29.57,29.53,29.56,107183.0,26.8102,26.8283,26.7921,26.8193,107183.0
2019-03-27 13:45:00,29.56,29.57,29.53,29.53,121338.0,26.8193,26.8283,26.7921,26.7921,121338.0
2019-03-27 13:50:00,29.53,29.53,29.43,29.46,167179.0,26.7921,26.7921,26.7013,26.7285,167179.0
2019-03-27 13:55:00,29.47,29.47,29.39,29.44,95440.0,26.7376,26.7376,26.665,26.7104,95440.0
2019-03-27 14:00:00,29.44,29.5,29.42,29.47,70626.0,26.7104,26.7648,26.6923,26.7376,70626.0
2019-03-27 14:05:00,29.46,29.5,29.45,29.46,92418.0,26.7285,26.7648,26.7195,26.7285,92418.0
2019-03-27 14:10:00,29.46,29.49,29.4,29.4,109497.0,26.7285,26.7558,26.6741,26.6741,109497.0
2019-03-27 14:15:00,29.4,29.41,29.36,29.38,83222.0,26.6741,26.6832,26.6378,26.656,83222.0
2019-03-27 14:20:00,29.37,29.42,29.35,29.4,83433.0,26.6469,26.6923,26.6287,26.6741,83433.0
2019-03-27 14:25:00,29.39,29.41,29.34,29.37,83119.0,26.665,26.6832,26.6197,26.6469,83119.0
2019-03-27 14:30:00,29.36,29.42,29.35,29.4,161364.0,26.6378,26.6923,26.6287,26.6741,161364.0
2019-03-27 14:35:00,29.4,29.45,29.31,29.32,208380.0,26.6741,26.7195,26.5925,26.6015,208380.0
2019-03-27 14:40:00,29.32,29.36,29.29,29.32,98932.0,26.6015,26.6378,26.5743,26.6015,98932.0
2019-03-27 14:45:00,29.32,29.35,29.29,29.29,117731.0,26.6015,26.6287,26.5743,26.5743,117731.0
2019-03-27 14:50:00,29.3,29.34,29.29,29.33,76215.0,26.5834,26.6197,26.5743,26.6106,76215.0
2019-03-27 14:55:00,29.32,29.35,29.3,29.3,64152.0,26.6015,26.6287,26.5834,26.5834,64152.0
2019-03-27 15:00:00,29.3,29.32,29.25,29.26,131229.0,26.5834,26.6015,26.538,26.5471,131229.0
2019-03-27 15:05:00,29.27,29.29,29.23,29.26,66401.0,26.5562,26.5743,26.5199,26.5471,66401.0
2019-03-27 15:10:00,29.26,29.34,29.25,29.34,119617.0,26.5471,26.6197,26.538,26.6197,119617.0
2019-03-27 15:15:00,29.33,29.36,29.32,29.35,108245.0,26.6106,26.6378,26.6015,26.6287,108245.0
2019-03-27 15:20:00,29.35,29.39,29.33,29.38,97421.0,26.6287,26.665,26.6106,26.656,97421.0
2019-03-27 15:25:00,29.37,29.43,29.36,29.42,119026.0,26.6469,26.7013,26.6378,26.6923,119026.0
2019-03-27 15:30:00,29.42,29.47,29.37,29.38,166667.0,26.6923,26.7376,26.6469,26.656,166667.0
2019-03-27 15:35:00,29.38,29.4,29.31,29.33,168044.0,26.656,26.6741,26.5925,26.6106,168044.0
2019-03-27 15:40:00,29.33,29.33,29.28,29.28,131665.0,26.6106,26.6106,26.5652,26.5652,131665.0
2019-03-27 15:45:00,29.28,29.32,29.27,29.3,334634.0,26.5652,26.6015,26.5562,26.5834,334634.0
2019-03-27 15:50:00,29.3,29.32,29.24,29.24,370126.0,26.5834,26.6015,26.5289,26.5289,370126.0
2019-03-27 15:55:00,29.24,29.24,29.14,29.17,918429.0,26.5289,26.5289,26.4382,26.4654,918429.0
2019-03-28 09:30:00,29.24,29.28,29.03,29.11,703234.0,26.5289,26.5652,26.3384,26.411,703234.0
2019-03-28 09:35:00,29.11,29.16,28.95,29.0,289156.0,26.411,26.4564,26.2658,26.3112,289156.0
2019-03-28 09:40:00,29.0,29.07,28.86,29.06,198550.0,26.3112,26.3747,26.1842,26.3656,198550.0
2019-03-28 09:45:00,29.06,29.23,29.0,29.22,177623.0,26.3656,26.5199,26.3112,26.5108,177623.0
2019-03-28 09:50:00,29.23,29.27,29.1,29.15,189892.0,26.5199,26.5562,26.4019,26.4473,189892.0
2019-03-28 09:55:00,29.16,29.24,29.11,29.15,84859.0,26.4564,26.5289,26.411,26.4473,84859.0
2019-03-28 10:00:00,29.15,29.27,29.15,29.24,204101.0,26.4473,26.5562,26.4473,26.5289,204101.0
2019-03-28 10:05:00,29.23,29.37,29.19,29.33,264170.0,26.5199,26.6469,26.4836,26.6106,264170.0
2019-03-28 10:10:00,29.33,29.43,29.27,29.28,212022.0,26.6106,26.7013,26.5562,26.5652,212022.0
2019-03-28 10:15:00,29.28,29.29,29.18,29.24,126536.0,26.5652,26.5743,26.4745,26.5289,126536.0
2019-03-28 10:20:00,29.24,29.26,29.21,29.21,93058.0,26.5289,26.5471,26.5017,26.5017,93058.0
2019-03-28 10:25:00,29.21,29.21,29.1,29.12,92998.0,26.5017,26.5017,26.4019,26.4201,92998.0
2019-03-28 10:30:00,29.13,29.25,29.12,29.24,267985.0,26.4291,26.538,26.4201,26.5289,267985.0
2019-03-28 10:35:00,29.23,29.26,29.18,29.2,82632.0,26.5199,26.5471,26.4745,26.4927,82632.0
2019-03-28 10:40:00,29.19,29.24,29.16,29.21,65613.0,26.4836,26.5289,26.4564,26.5017,65613.0
2019-03-28 10:45:00,29.22,29.24,29.2,29.21,50870.0,26.5108,26.5289,26.4927,26.5017,50870.0
2019-03-28 10:50:00,29.21,29.22,29.14,29.14,110826.0,26.5017,26.5108,26.4382,26.4382,110826.0
2019-03-28 10:55:00,29.14,29.19,29.12,29.12,71535.0,26.4382,26.4836,26.4201,26.4201,71535.0
2019-03-28 11:00:00,29.13,29.13,29.04,29.06,132651.0,26.4291,26.4291,26.3475,26.3656,132651.0
2019-03-28 11:05:00,29.06,29.09,29.02,29.09,121126.0,26.3656,26.3929,26.3293,26.3929,121126.0
2019-03-28 11:10:00,29.08,29.12,29.05,29.09,68495.0,26.3838,26.4201,26.3566,26.3929,68495.0
2019-03-28 11:15:00,29.09,29.1,29.05,29.07,48441.0,26.3929,26.4019,26.3566,26.3747,48441.0
2019-03-28 11:20:00,29.07,29.12,29.01,29.04,102469.0,26.3747,26.4201,26.3203,26.3475,102469.0
2019-03-28 11:25:00,29.03,29.05,28.96,28.98,111076.0,26.3384,26.3566,26.2749,26.2931,111076.0
2019-03-28 11:30:00,28.98,29.01,28.98,29.0,78239.0,26.2931,26.3203,26.2931,26.3112,78239.0
2019-03-28 11:35:00,29.0,29.08,29.0,29.07,342824.0,26.3112,26.3838,26.3112,26.3747,342824.0
2019-03-28 11:40:00,29.08,29.1,29.01,29.05,108684.0,26.3838,26.4019,26.3203,26.3566,108684.0
2019-03-28 11:45:00,29.05,29.16,29.04,29.14,101556.0,26.3566,26.4564,26.3475,26.4382,101556.0
2019-03-28 11:50:00,29.14,29.17,29.06,29.07,76450.0,26.4382,26.4654,26.3656,26.3747,76450.0
2019-03-28 11:55:00,29.08,29.1,29.05,29.1,51826.0,26.3838,26.4019,26.3566,26.4019,51826.0
2019-03-28 12:00:00,29.09,29.15,29.07,29.12,61253.0,26.3929,26.4473,26.3747,26.4201,61253.0
2019-03-28 12:05:00,29.12,29.16,29.08,29.09,66726.0,26.4201,26.4564,26.3838,26.3929,66726.0
2019-03-28 12:10:00,29.08,29.09,29.02,29.03,54122.0,26.3838,26.3929,26.3293,26.3384,54122.0
2019-03-28 12:15:00,29.03,29.05,29.01,29.04,36635.0,26.3384,26.3566,26.3203,26.3475,36635.0
2019-03-28 12:20:00,29.04,29.07,29.04,29.05,55233.0,26.3475,26.3747,26.3475,26.3566,55233.0
2019-03-28 12:25:00,29.05,29.08,29.04,29.08,41195.0,26.3566,26.3838,26.3475,26.3838,41195.0
2019-03-28 12:30:00,29.08,29.12,29.07,29.1,83534.0,26.3838,26.4201,26.3747,26.4019,83534.0
2019-03-28 12:35:00,29.1,29.1,29.07,29.08,41798.0,26.4019,26.4019,26.3747,26.3838,41798.0
2019-03-28 12:40:00,29.08,29.13,29.07,29.12,78288.0,26.3838,26.4291,26.3747,26.4201,78288.0
2019-03-28 12:45:00,29.13,29.14,29.09,29.11,42068.0,26.4291,26.4382,26.3929,26.411,42068.0
2019-03-28 12:50:00,29.11,29.19,29.1,29.19,93881.0,26.411,26.4836,26.4019,26.4836,93881.0
2019-03-28 12:55:00,29.19,29.21,29.17,29.18,95526.0,26.4836,26.5017,26.4654,26.4745,95526.0
2019-03-28 13:00:00,29.18,29.25,29.17,29.25,49414.0,26.4745,26.538,26.4654,26.538,49414.0
2019-03-28 13:05:00,29.24,29.25,29.2,29.21,77662.0,26.5289,26.538,26.4927,26.5017,77662.0
2019-03-28 13:10:00,29.21,29.22,29.18,29.21,38985.0,26.5017,26.5108,26.4745,26.5017,38985.0
2019-03-28 13:15:00,29.2,29.22,29.17,29.21,57448.0,26.4927,26.5108,26.4654,26.5017,57448.0
2019-03-28 13:20:00,29.2,29.23,29.2,29.21,28480.0,26.4927,26.5199,26.4927,26.5017,28480.0
2019-03-28 13:25:00,29.22,29.26,29.2,29.25,131403.0,26.5108,26.5471,26.4927,26.538,131403.0
2019-03-28 13:30:00,29.25,29.28,29.23,29.28,61686.0,26.538,26.5652,26.5199,26.5652,61686.0
2019-03-28 13:35:00,29.28,29.28,29.24,29.25,46035.0,26.5652,26.5652,26.5289,26.538,46035.0
2019-03-28 13:40:00,29.25,29.27,29.24,29.26,34491.0,26.538,26.5562,26.5289,26.5471,34491.0
2019-03-28 13:45:00,29.27,29.3,29.26,29.29,40525.0,26.5562,26.5834,26.5471,26.5743,40525.0
2019-03-28 13:50:00,29.29,29.3,29.27,29.28,80293.0,26.5743,26.5834,26.5562,26.5652,80293.0
2019-03-28 13:55:00,29.28,29.31,29.27,29.31,50480.0,26.5652,26.5925,26.5562,26.5925,50480.0
2019-03-28 14:00:00,29.3,29.31,29.27,29.28,78311.0,26.5834,26.5925,26.5562,26.5652,78311.0
2019-03-28 14:05:00,29.28,29.32,29.27,29.27,43732.0,26.5652,26.6015,26.5562,26.5562,43732.0
2019-03-28 14:10:00,29.28,29.31,29.26,29.27,64410.0,26.5652,26.5925,26.5471,26.5562,64410.0
2019-03-28 14:15:00,29.27,29.29,29.26,29.29,34943.0,26.5562,26.5743,26.5471,26.5743,34943.0
2019-03-28 14:20:00,29.29,29.31,29.28,29.31,46084.0,26.5743,26.5925,26.5652,26.5925,46084.0
2019-03-28 14:25:00,29.3,29.31,29.27,29.28,47055.0,26.5834,26.5925,26.5562,26.5652,47055.0
2019-03-28 14:30:00,29.28,29.3,29.27,29.29,42378.0,26.5652,26.5834,26.5562,26.5743,42378.0
2019-03-28 14:35:00,29.28,29.29,29.26,29.27,49796.0,26.5652,26.5743,26.5471,26.5562,49796.0
2019-03-28 14:40:00,29.28,29.28,29.23,29.23,70073.0,26.5652,26.5652,26.5199,26.5199,70073.0
2019-03-28 14:45:00,29.24,29.26,29.23,29.24,62066.0,26.5289,26.5471,26.5199,26.5289,62066.0
2019-03-28 14:50:00,29.24,29.25,29.22,29.24,54871.0,26.5289,26.538,26.5108,26.5289,54871.0
2019-03-28 14:55:00,29.24,29.28,29.23,29.27,28724.0,26.5289,26.5652,26.5199,26.5562,28724.0
2019-03-28 15:00:00,29.27,29.3,29.27,29.3,134008.0,26.5562,26.5834,26.5562,26.5834,134008.0
2019-03-28 15:05:00,29.29,29.3,29.27,29.3,75856.0,26.5743,26.5834,26.5562,26.5834,75856.0
2019-03-28 15:10:00,29.29,29.31,29.28,29.29,61813.0,26.5743,26.5925,26.5652,26.5743,61813.0
2019-03-28 15:15:00,29.29,29.3,29.25,29.26,47583.0,26.5743,26.5834,26.538,26.5471,47583.0
2019-03-28 15:20:00,29.26,29.29,29.25,29.28,36687.0,26.5471,26.5743,26.538,26.5652,36687.0
2019-03-28 15:25:00,29.28,29.29,29.26,29.27,54624.0,26.5652,26.5743,26.5471,26.5562,54624.0
2019-03-28 15:30:00,29.27,29.29,29.26,29.29,68516.0,26.5562,26.5743,26.5471,26.5743,68516.0
2019-03-28 15:35:00,29.29,29.32,29.28,29.28,101125.0,26.5743,26.6015,26.5652,26.5652,101125.0
2019-03-28 15:40:00,29.28,29.31,29.27,29.3,84859.0,26.5652,26.5925,26.5562,26.5834,84859.0
2019-03-28 15:45:00,29.3,29.32,29.3,29.32,117776.0,26.5834,26.6015,26.5834,26.6015,117776.0
2019-03-28 15:50:00,29.32,29.35,29.31,29.34,308012.0,26.6015,26.6287,26.5925,26.6197,308012.0
2019-03-28 15:55:00,29.34,29.45,29.34,29.4,778013.0,26.6197,26.7195,26.6197,26.6741,778013.0
2019-03-29 09:30:00,29.77,29.94,29.69,29.94,1504352.0,27.0098,27.164,26.9372,27.164,1504352.0
2019-03-29 09:35:00,29.94,30.0,29.87,29.93,807837.0,27.164,27.2185,27.1005,27.155,807837.0
2019-03-29 09:40:00,29.94,30.08,29.9,30.05,1550249.0,27.164,27.2911,27.1278,27.2638,1550249.0
2019-03-29 09:45:00,30.06,30.27,30.06,30.13,905735.0,27.2729,27.4634,27.2729,27.3364,905735.0
2019-03-29 09:50:00,30.13,30.26,30.07,30.12,371028.0,27.3364,27.4544,27.282,27.3274,371028.0
2019-03-29 09:55:00,30.12,30.16,30.09,30.1,302053.0,27.3274,27.3636,27.3001,27.3092,302053.0
2019-03-29 10:00:00,30.11,30.12,29.96,30.01,629334.0,27.3183,27.3274,27.1822,27.2276,629334.0
2019-03-29 10:05:00,30.01,30.03,29.94,30.01,361078.0,27.2276,27.2457,27.164,27.2276,361078.0
2019-03-29 10:10:00,30.01,30.01,29.94,29.97,160120.0,27.2276,27.2276,27.164,27.1913,160120.0
2019-03-29 10:15:00,29.97,30.04,29.94,29.95,160906.0,27.1913,27.2548,27.164,27.1731,160906.0
2019-03-29 10:20:00,29.95,29.97,29.89,29.9,269594.0,27.1731,27.1913,27.1187,27.1278,269594.0
2019-03-29 10:25:00,29.9,29.95,29.85,29.89,396765.0,27.1278,27.1731,27.0824,27.1187,396765.0
2019-03-29 10:30:00,29.89,29.94,29.84,29.9,216006.0,27.1187,27.164,27.0733,27.1278,216006.0
2019-03-29 10:35:00,29.9,29.96,29.9,29.94,142118.0,27.1278,27.1822,27.1278,27.164,142118.0
2019-03-29 10:40:00,29.95,30.04,29.93,29.94,343414.0,27.1731,27.2548,27.155,27.164,343414.0
2019-03-29 10:45:00,29.94,30.04,29.92,30.02,157769.0,27.164,27.2548,27.1459,27.2366,157769.0
2019-03-29 10:50:00,30.01,30.02,29.93,29.94,185829.0,27.2276,27.2366,27.155,27.164,185829.0
2019-03-29 10:55:00,29.95,29.98,29.94,29.95,101017.0,27.1731,27.2003,27.164,27.1731,101017.0
2019-03-29 11:00:00,29.95,29.97,29.92,29.93,84795.0,27.1731,27.1913,27.1459,27.155,84795.0
2019-03-29 11:05:00,29.93,30.0,29.9,29.96,146280.0,27.155,27.2185,27.1278,27.1822,146280.0
2019-03-29 11:10:00,29.97,30.0,29.96,29.98,114294.0,27.1913,27.2185,27.1822,27.2003,114294.0
2019-03-29 11:15:00,29.99,30.03,29.96,30.0,149290.0,27.2094,27.2457,27.1822,27.2185,149290.0
2019-03-29 11:20:00,30.0,30.12,29.99,30.12,251183.0,27.2185,27.3274,27.2094,27.3274,251183.0
2019-03-29 11:25:00,30.12,30.15,30.08,30.15,186496.0,27.3274,27.3546,27.2911,27.3546,186496.0
2019-03-29 11:30:00,30.15,30.18,29.98,30.01,336132.0,27.3546,27.3818,27.2003,27.2276,336132.0
2019-03-29 11:35:00,30.01,30.13,30.01,30.07,309978.0,27.2276,27.3364,27.2276,27.282,309978.0
2019-03-29 11:40:00,30.06,30.14,30.06,30.09,176723.0,27.2729,27.3455,27.2729,27.3001,176723.0
2019-03-29 11:45:00,30.09,30.09,29.98,30.01,157594.0,27.3001,27.3001,27.2003,27.2276,157594.0
2019-03-29 11:50:00,30.02,30.06,30.01,30.02,117271.0,27.2366,27.2729,27.2276,27.2366,117271.0
2019-03-29 11:55:00,30.03,30.03,29.97,29.99,112842.0,27.2457,27.2457,27.1913,27.2094,112842.0
2019-03-29 12:00:00,29.99,30.03,29.98,30.01,169559.0,27.2094,27.2457,27.2003,27.2276,169559.0
2019-03-29 12:05:00,30.01,30.1,29.99,30.1,234890.0,27.2276,27.3092,27.2094,27.3092,234890.0
2019-03-29 12:10:00,30.09,30.11,30.04,30.05,106882.0,27.3001,27.3183,27.2548,27.2638,106882.0
2019-03-29 12:15:00,30.05,30.07,30.02,30.02,134036.0,27.2638,27.282,27.2366,27.2366,134036.0
2019-03-29 12:20:00,30.02,30.08,30.02,30.06,89928.0,27.2366,27.2911,27.2366,27.2729,89928.0
2019-03-29 12:25:00,30.06,30.08,30.04,30.08,83285.0,27.2729,27.2911,27.2548,27.2911,83285.0
2019-03-29 12:30:00,30.08,30.11,30.07,30.11,151053.0,27.2911,27.3183,27.282,27.3183,151053.0
2019-03-29 12:35:00,30.11,30.15,30.1,30.14,95606.0,27.3183,27.3546,27.3092,27.3455,95606.0
2019-03-29 12:40:00,30.14,30.18,30.12,30.16,264581.0,27.3455,27.3818,27.3274,27.3636,264581.0
2019-03-29 12:45:00,30.16,30.17,30.13,30.15,65456.0,27.3636,27.3727,27.3364,27.3546,65456.0
2019-03-29 12:50:00,30.15,30.16,30.1,30.11,57591.0,27.3546,27.3636,27.3092,27.3183,57591.0
2019-03-29 12:55:00,30.1,30.18,30.1,30.17,149016.0,27.3092,27.3818,27.3092,27.3727,149016.0
2019-03-29 13:00:00,30.17,30.18,30.15,30.17,52995.0,27.3727,27.3818,27.3546,27.3727,52995.0
2019-03-29 13:05:00,30.16,30.18,30.15,30.17,39030.0,27.3636,27.3818,27.3546,27.3727,39030.0
2019-03-29 13:10:00,30.17,30.18,30.16,30.17,105857.0,27.3727,27.3818,27.3636,27.3727,105857.0
2019-03-29 13:15:00,30.17,30.17,30.13,30.16,50354.0,27.3727,27.3727,27.3364,27.3636,50354.0
2019-03-29 13:20:00,30.16,30.18,30.13,30.17,56416.0,27.3636,27.3818,27.3364,27.3727,56416.0
2019-03-29 13:25:00,30.17,30.18,30.16,30.17,45009.0,27.3727,27.3818,27.3636,27.3727,45009.0
2019-03-29 13:30:00,30.17,30.18,30.14,30.17,87032.0,27.3727,27.3818,27.3455,27.3727,87032.0
2019-03-29 13:35:00,30.16,30.18,30.15,30.18,47899.0,27.3636,27.3818,27.3546,27.3818,47899.0
2019-03-29 13:40:00,30.18,30.25,30.17,30.24,162067.0,27.3818,27.4453,27.3727,27.4362,162067.0
2019-03-29 13:45:00,30.25,30.25,30.21,30.25,99428.0,27.4453,27.4453,27.409,27.4453,99428.0
2019-03-29 13:50:00,30.25,30.25,30.23,30.25,182715.0,27.4453,27.4453,27.4272,27.4453,182715.0
2019-03-29 13:55:00,30.25,30.32,30.25,30.32,267683.0,27.4453,27.5088,27.4453,27.5088,267683.0
2019-03-29 14:00:00,30.32,30.39,30.31,30.37,280201.0,27.5088,27.5723,27.4997,27.5542,280201.0
2019-03-29 14:05:00,30.37,30.45,30.33,30.45,264412.0,27.5542,27.6268,27.5179,27.6268,264412.0
2019-03-29 14:10:00,30.45,30.49,30.43,30.48,235896.0,27.6268,27.663,27.6086,27.654,235896.0
2019-03-29 14:15:00,30.48,30.49,30.45,30.49,166300.0,27.654,27.663,27.6268,27.663,166300.0
2019-03-29 14:20:00,30.49,30.53,30.46,30.46,446359.0,27.663,27.6993,27.6358,27.6358,446359.0
2019-03-29 14:25:00,30.46,30.47,30.39,30.41,155824.0,27.6358,27.6449,27.5723,27.5905,155824.0
2019-03-29 14:30:00,30.42,30.43,30.37,30.37,231680.0,27.5995,27.6086,27.5542,27.5542,231680.0
2019-03-29 14:35:00,30.37,30.37,30.28,30.29,172538.0,27.5542,27.5542,27.4725,27.4816,172538.0
2019-03-29 14:40:00,30.29,30.31,30.21,30.23,183069.0,27.4816,27.4997,27.409,27.4272,183069.0
2019-03-29 14:45:00,30.23,30.32,30.22,30.31,139424.0,27.4272,27.5088,27.4181,27.4997,139424.0
2019-03-29 14:50:00,30.32,30.32,30.24,30.26,231061.0,27.5088,27.5088,27.4362,27.4544,231061.0
2019-03-29 14:55:00,30.26,30.29,30.25,30.28,117925.0,27.4544,27.4816,27.4453,27.4725,117925.0
2019-03-29 15:00:00,30.28,30.34,30.26,30.28,173984.0,27.4725,27.527,27.4544,27.4725,173984.0
2019-03-29 15:05:00,30.28,30.29,30.2,30.23,206786.0,27.4725,27.4816,27.3999,27.4272,206786.0
2019-03-29 15:10:00,30.23,30.23,30.19,30.22,135360.0,27.4272,27.4272,27.3909,27.4181,135360.0
2019-03-29 15:15:00,30.21,30.27,30.18,30.21,282292.0,27.409,27.4634,27.3818,27.409,282292.0
2019-03-29 15:20:00,30.22,30.3,30.22,30.3,128527.0,27.4181,27.4907,27.4181,27.4907,128527.0
2019-03-29 15:25:00,30.29,30.31,30.22,30.23,199564.0,27.4816,27.4997,27.4181,27.4272,199564.0
2019-03-29 15:30:00,30.23,30.28,30.21,30.23,171059.0,27.4272,27.4725,27.409,27.4272,171059.0
2019-03-29 15:35:00,30.23,30.3,30.22,30.29,158505.0,27.4272,27.4907,27.4181,27.4816,158505.0
2019-03-29 15:40:00,30.29,30.33,30.25,30.29,180203.0,27.4816,27.5179,27.4453,27.4816,180203.0
2019-03-29 15:45:00,30.29,30.3,30.2,30.25,361459.0,27.4816,27.4907,27.3999,27.4453,361459.0
2019-03-29 15:50:00,30.25,30.32,30.24,30.3,440305.0,27.4453,27.5088,27.4362,27.4907,440305.0
2019-03-29 15:55:00,30.3,30.31,30.1,30.15,1309378.0,27.4907,27.4997,27.3092,27.3546,1309378.0
2019-04-01 09:30:00,30.93,31.28,30.86,31.21,2302238.0,28.0623,28.3798,27.9987,28.3163,2302238.0
2019-04-01 09:35:00,31.21,31.38,31.03,31.37,993534.0,28.3163,28.4705,28.153,28.4615,993534.0
2019-04-01 09:40:00,31.37,31.39,31.01,31.23,694325.0,28.4615,28.4796,28.1348,28.3344,694325.0
2019-04-01 09:45:00,31.23,31.24,31.12,31.13,371729.0,28.3344,28.3435,28.2346,28.2437,371729.0
2019-04-01 09:50:00,31.13,31.15,30.86,30.87,594876.0,28.2437,28.2619,27.9987,28.0078,594876.0
2019-04-01 09:55:00,30.87,31.05,30.85,30.94,486156.0,28.0078,28.1711,27.9897,28.0713,486156.0
2019-04-01 10:00:00,30.95,31.02,30.82,30.84,416469.0,28.0804,28.1439,27.9625,27.9806,416469.0
2019-04-01 10:05:00,30.83,30.96,30.79,30.88,445937.0,27.9715,28.0895,27.9352,28.0169,445937.0
2019-04-01 10:10:00,30.89,31.05,30.89,31.0,497856.0,28.026,28.1711,28.026,28.1258,497856.0
2019-04-01 10:15:00,31.0,31.01,30.79,30.8,353694.0,28.1258,28.1348,27.9352,27.9443,353694.0
2019-04-01 10:20:00,30.8,30.91,30.78,30.89,212723.0,27.9443,28.0441,27.9262,28.026,212723.0
2019-04-01 10:25:00,30.89,31.13,30.88,31.11,327563.0,28.026,28.2437,28.0169,28.2256,327563.0
2019-04-01 10:30:00,31.1,31.25,31.1,31.17,508678.0,28.2165,28.3526,28.2165,28.28,508678.0
2019-04-01 10:35:00,31.16,31.19,31.1,31.19,215364.0,28.2709,28.2981,28.2165,28.2981,215364.0
2019-04-01 10:40:00,31.18,31.3,31.18,31.25,415710.0,28.2891,28.3979,28.2891,28.3526,415710.0
2019-04-01 10:45:00,31.26,31.38,31.25,31.35,357477.0,28.3617,28.4705,28.3526,28.4433,357477.0
2019-04-01 10:50:00,31.35,31.43,31.29,31.4,286998.0,28.4433,28.5159,28.3889,28.4887,286998.0
2019-04-01 10:55:00,31.4,31.48,31.35,31.46,343561.0,28.4887,28.5613,28.4433,28.5431,343561.0
2019-04-01 11:00:00,31.46,31.5,31.4,31.5,435509.0,28.5431,28.5794,28.4887,28.5794,435509.0
2019-04-01 11:05:00,31.49,31.55,31.4,31.45,657632.0,28.5703,28.6248,28.4887,28.534,657632.0
2019-04-01 11:10:00,31.45,31.46,31.32,31.37,567955.0,28.534,28.5431,28.4161,28.4615,567955.0
2019-04-01 11:15:00,31.38,31.48,31.34,31.47,196354.0,28.4705,28.5613,28.4342,28.5522,196354.0
2019-04-01 11:20:00,31.48,31.55,31.41,31.45,242490.0,28.5613,28.6248,28.4977,28.534,242490.0
2019-04-01 11:25:00,31.44,31.45,31.35,31.42,215393.0,28.525,28.534,28.4433,28.5068,215393.0
2019-04-01 11:30:00,31.43,31.43,31.3,31.33,244607.0,28.5159,28.5159,28.3979,28.4252,244607.0
2019-04-01 11:35:00,31.33,31.35,31.23,31.25,236559.0,28.4252,28.4433,28.3344,28.3526,236559.0
2019-04-01 11:40:00,31.25,31.37,31.23,31.31,146117.0,28.3526,28.4615,28.3344,28.407,146117.0
2019-04-01 11:45:00,31.31,31.43,31.29,31.43,127333.0,28.407,28.5159,28.3889,28.5159,127333.0
2019-04-01 11:50:00,31.43,31.48,31.41,31.41,170221.0,28.5159,28.5613,28.4977,28.4977,170221.0
2019-04-01 11:55:00,31.42,31.49,31.41,31.46,174493.0,28.5068,28.5703,28.4977,28.5431,174493.0
2019-04-01 12:00:00,31.47,31.48,31.4,31.42,132151.0,28.5522,28.5613,28.4887,28.5068,132151.0
2019-04-01 12:05:00,31.41,31.42,31.37,31.41,167348.0,28.4977,28.5068,28.4615,28.4977,167348.0
2019-04-01 12:10:00,31.41,31.49,31.41,31.47,190616.0,28.4977,28.5703,28.4977,28.5522,190616.0
2019-04-01 12:15:00,31.47,31.58,31.46,31.51,433498.0,28.5522,28.652,28.5431,28.5885,433498.0
2019-04-01 12:20:00,31.51,31.53,31.48,31.51,219144.0,28.5885,28.6066,28.5613,28.5885,219144.0
2019-04-01 12:25:00,31.51,31.58,31.49,31.56,226043.0,28.5885,28.652,28.5703,28.6338,226043.0
2019-04-01 12:30:00,31.57,31.62,31.55,31.62,449593.0,28.6429,28.6883,28.6248,28.6883,449593.0
2019-04-01 12:35:00,31.62,31.63,31.56,31.61,104457.0,28.6883,28.6974,28.6338,28.6792,104457.0
2019-04-01 12:40:00,31.61,31.62,31.55,31.59,114844.0,28.6792,28.6883,28.6248,28.6611,114844.0
2019-04-01 12:45:00,31.59,31.59,31.52,31.54,97195.0,28.6611,28.6611,28.5976,28.6157,97195.0
2019-04-01 12:50:00,31.55,31.59,31.5,31.57,101645.0,28.6248,28.6611,28.5794,28.6429,101645.0
2019-04-01 12:55:00,31.58,31.62,31.55,31.59,129622.0,28.652,28.6883,28.6248,28.6611,129622.0
2019-04-01 13:00:00,31.6,31.6,31.55,31.55,77883.0,28.6701,28.6701,28.6248,28.6248,77883.0
2019-04-01 13:05:00,31.55,31.58,31.55,31.57,114071.0,28.6248,28.652,28.6248,28.6429,114071.0
2019-04-01 13:10:00,31.56,31.58,31.52,31.52,140991.0,28.6338,28.652,28.5976,28.5976,140991.0
2019-04-01 13:15:00,31.51,31.55,31.49,31.49,102137.0,28.5885,28.6248,28.5703,28.5703,102137.0
2019-04-01 13:20:00,31.5,31.53,31.48,31.53,102289.0,28.5794,28.6066,28.5613,28.6066,102289.0
2019-04-01 13:25:00,31.53,31.54,31.43,31.45,192325.0,28.6066,28.6157,28.5159,28.534,192325.0
2019-04-01 13:30:00,31.46,31.52,31.45,31.51,164274.0,28.5431,28.5976,28.534,28.5885,164274.0
2019-04-01 13:35:00,31.52,31.52,31.47,31.48,119093.0,28.5976,28.5976,28.5522,28.5613,119093.0
2019-04-01 13:40:00,31.48,31.49,31.35,31.41,155656.0,28.5613,28.5703,28.4433,28.4977,155656.0
2019-04-01 13:45:00,31.41,31.45,31.37,31.39,91760.0,28.4977,28.534,28.4615,28.4796,91760.0
2019-04-01 13:50:00,31.39,31.45,31.39,31.44,57206.0,28.4796,28.534,28.4796,28.525,57206.0
2019-04-01 13:55:00,31.44,31.47,31.42,31.43,93573.0,28.525,28.5522,28.5068,28.5159,93573.0
2019-04-01 14:00:00,31.43,31.49,31.4,31.48,142601.0,28.5159,28.5703,28.4887,28.5613,142601.0
2019-04-01 14:05:00,31.48,31.51,31.44,31.44,115038.0,28.5613,28.5885,28.525,28.525,115038.0
2019-04-01 14:10:00,31.45,31.45,31.4,31.43,80526.0,28.534,28.534,28.4887,28.5159,80526.0
2019-04-01 14:15:00,31.43,31.53,31.42,31.53,134761.0,28.5159,28.6066,28.5068,28.6066,134761.0
2019-04-01 14:20:00,31.53,31.54,31.5,31.54,100470.0,28.6066,28.6157,28.5794,28.6157,100470.0
2019-04-01 14:25:00,31.54,31.58,31.53,31.56,95827.0,28.6157,28.652,28.6066,28.6338,95827.0
2019-04-01 14:30:00,31.57,31.58,31.54,31.56,85482.0,28.6429,28.652,28.6157,28.6338,85482.0
2019-04-01 14:35:00,31.56,31.59,31.56,31.58,93889.0,28.6338,28.6611,28.6338,28.652,93889.0
2019-04-01 14:40:00,31.57,31.58,31.48,31.49,120479.0,28.6429,28.652,28.5613,28.5703,120479.0
2019-04-01 14:45:00,31.5,31.52,31.47,31.49,84967.0,28.5794,28.5976,28.5522,28.5703,84967.0
2019-04-01 14:50:00,31.48,31.52,31.45,31.52,118599.0,28.5613,28.5976,28.534,28.5976,118599.0
2019-04-01 14:55:00,31.52,31.53,31.34,31.39,321504.0,28.5976,28.6066,28.4342,28.4796,321504.0
2019-04-01 15:00:00,31.39,31.42,31.35,31.39,99118.0,28.4796,28.5068,28.4433,28.4796,99118.0
2019-04-01 15:05:00,31.4,31.4,31.28,31.28,234352.0,28.4887,28.4887,28.3798,28.3798,234352.0
2019-04-01 15:10:00,31.29,31.3,31.16,31.25,260860.0,28.3889,28.3979,28.2709,28.3526,260860.0
2019-04-01 15:15:00,31.25,31.33,31.24,31.32,117693.0,28.3526,28.4252,28.3435,28.4161,117693.0
2019-04-01 15:20:00,31.32,31.39,31.31,31.39,164671.0,28.4161,28.4796,28.407,28.4796,164671.0
2019-04-01 15:25:00,31.39,31.4,31.35,31.39,130233.0,28.4796,28.4887,28.4433,28.4796,130233.0
2019-04-01 15:30:00,31.39,31.4,31.28,31.28,174913.0,28.4796,28.4887,28.3798,28.3798,174913.0
2019-04-01 15:35:00,31.29,31.31,31.24,31.3,143709.0,28.3889,28.407,28.3435,28.3979,143709.0
2019-04-01 15:40:00,31.31,31.34,31.28,31.28,176554.0,28.407,28.4342,28.3798,28.3798,176554.0
2019-04-01 15:45:00,31.29,31.3,31.19,31.24,494170.0,28.3889,28.3979,28.2981,28.3435,494170.0
2019-04-01 15:50:00,31.24,31.29,31.23,31.25,293929.0,28.3435,28.3889,28.3344,28.3526,293929.0
2019-04-01 15:55:00,31.26,31.3,31.22,31.28,752801.0,28.3617,28.3979,28.3254,28.3798,752801.0
2019-04-02 09:30:00,31.23,31.23,30.57,30.86,1137181.0,28.3344,28.3344,27.7356,27.9987,1137181.0
2019-04-02 09:35:00,30.86,30.97,30.61,30.64,801911.0,27.9987,28.0985,27.7719,27.7991,801911.0
2019-04-02 09:40:00,30.63,30.77,30.56,30.75,413264.0,27.7901,27.9171,27.7266,27.8989,413264.0
2019-04-02 09:45:00,30.75,30.85,30.69,30.79,480673.0,27.8989,27.9897,27.8445,27.9352,480673.0
2019-04-02 09:50:00,30.79,30.8,30.68,30.72,303137.0,27.9352,27.9443,27.8354,27.8717,303137.0
2019-04-02 09:55:00,30.72,30.77,30.7,30.74,244118.0,27.8717,27.9171,27.8536,27.8899,244118.0
2019-04-02 10:00:00,30.75,30.76,30.56,30.61,389241.0,27.8989,27.908,27.7266,27.7719,389241.0
2019-04-02 10:05:00,30.61,30.65,30.6,30.62,174216.0,27.7719,27.8082,27.7629,27.781,174216.0
2019-04-02 10:10:00,30.62,30.63,30.53,30.61,260178.0,27.781,27.7901,27.6993,27.7719,260178.0
2019-04-02 10:15:00,30.61,30.64,30.58,30.58,132574.0,27.7719,27.7991,27.7447,27.7447,132574.0
2019-04-02 10:20:00,30.59,30.61,30.52,30.52,160017.0,27.7538,27.7719,27.6903,27.6903,160017.0
2019-04-02 10:25:00,30.52,30.6,30.51,30.58,176429.0,27.6903,27.7629,27.6812,27.7447,176429.0
2019-04-02 10:30:00,30.58,30.61,30.5,30.52,194507.0,27.7447,27.7719,27.6721,27.6903,194507.0
2019-04-02 10:35:00,30.51,30.53,30.44,30.46,353347.0,27.6812,27.6993,27.6177,27.6358,353347.0
2019-04-02 10:40:00,30.46,30.49,30.4,30.49,322342.0,27.6358,27.663,27.5814,27.663,322342.0
2019-04-02 10:45:00,30.49,30.51,30.43,30.43,265749.0,27.663,27.6812,27.6086,27.6086,265749.0
2019-04-02 10:50:00,30.43,30.54,30.41,30.5,171830.0,27.6086,27.7084,27.5905,27.6721,171830.0
2019-04-02 10:55:00,30.49,30.62,30.48,30.62,237554.0,27.663,27.781,27.654,27.781,237554.0
2019-04-02 11:00:00,30.62,30.64,30.42,30.43,439957.0,27.781,27.7991,27.5995,27.6086,439957.0
2019-04-02 11:05:00,30.43,30.47,30.41,30.43,216191.0,27.6086,27.6449,27.5905,27.6086,216191.0
2019-04-02 11:10:00,30.42,30.46,30.3,30.4,548888.0,27.5995,27.6358,27.4907,27.5814,548888.0
2019-04-02 11:15:00,30.4,30.59,30.39,30.59,221252.0,27.5814,27.7538,27.5723,27.7538,221252.0
2019-04-02 11:20:00,30.59,30.64,30.56,30.64,219429.0,27.7538,27.7991,27.7266,27.7991,219429.0
2019-04-02 11:25:00,30.63,30.63,30.5,30.55,572699.0,27.7901,27.7901,27.6721,27.7175,572699.0
2019-04-02 11:30:00,30.55,30.6,30.51,30.53,178595.0,27.7175,27.7629,27.6812,27.6993,178595.0
2019-04-02 11:35:00,30.52,30.53,30.45,30.46,156234.0,27.6903,27.6993,27.6268,27.6358,156234.0
2019-04-02 11:40:00,30.46,30.53,30.45,30.52,250040.0,27.6358,27.6993,27.6268,27.6903,250040.0
2019-04-02 11:45:00,30.52,30.55,30.38,30.39,246130.0,27.6903,27.7175,27.5632,27.5723,246130.0
2019-04-02 11:50:00,30.39,30.44,30.36,30.42,184251.0,27.5723,27.6177,27.5451,27.5995,184251.0
2019-04-02 11:55:00,30.42,30.45,30.36,30.39,89924.0,27.5995,27.6268,27.5451,27.5723,89924.0
2019-04-02 12:00:00,30.39,30.49,30.38,30.48,112954.0,27.5723,27.663,27.5632,27.654,112954.0
2019-04-02 12:05:00,30.47,30.48,30.37,30.39,75962.0,27.6449,27.654,27.5542,27.5723,75962.0
2019-04-02 12:10:00,30.38,30.39,30.33,30.33,90217.0,27.5632,27.5723,27.5179,27.5179,90217.0
2019-04-02 12:15:00,30.34,30.35,30.29,30.32,271124.0,27.527,27.536,27.4816,27.5088,271124.0
2019-04-02 12:20:00,30.32,30.35,30.23,30.24,269449.0,27.5088,27.536,27.4272,27.4362,269449.0
2019-04-02 12:25:00,30.24,30.26,30.22,30.24,160864.0,27.4362,27.4544,27.4181,27.4362,160864.0
2019-04-02 12:30:00,30.25,30.27,30.22,30.23,140598.0,27.4453,27.4634,27.4181,27.4272,140598.0
2019-04-02 12:35:00,30.23,30.26,30.22,30.25,185127.0,27.4272,27.4544,27.4181,27.4453,185127.0
2019-04-02 12:40:00,30.25,30.25,30.12,30.18,443303.0,27.4453,27.4453,27.3274,27.3818,443303.0
2019-04-02 12:45:00,30.17,30.21,30.11,30.13,178339.0,27.3727,27.409,27.3183,27.3364,178339.0
2019-04-02 12:50:00,30.13,30.2,30.1,30.18,139088.0,27.3364,27.3999,27.3092,27.3818,139088.0
2019-04-02 12:55:00,30.19,30.19,30.1,30.13,221819.0,27.3909,27.3909,27.3092,27.3364,221819.0
2019-04-02 13:00:00,30.13,30.19,30.11,30.18,116676.0,27.3364,27.3909,27.3183,27.3818,116676.0
2019-04-02 13:05:00,30.18,30.31,30.17,30.3,308351.0,27.3818,27.4997,27.3727,27.4907,308351.0
2019-04-02 13:10:00,30.3,30.3,30.22,30.28,223124.0,27.4907,27.4907,27.4181,27.4725,223124.0
2019-04-02 13:15:00,30.29,30.29,30.2,30.21,149114.0,27.4816,27.4816,27.3999,27.409,149114.0
2019-04-02 13:20:00,30.21,30.24,30.2,30.22,138549.0,27.409,27.4362,27.3999,27.4181,138549.0
2019-04-02 13:25:00,30.21,30.22,30.2,30.21,94285.0,27.409,27.4181,27.3999,27.409,94285.0
2019-04-02 13:30:00,30.21,30.25,30.2,30.25,252818.0,27.409,27.4453,27.3999,27.4453,252818.0
2019-04-02 13:35:00,30.25,30.26,30.19,30.23,116134.0,27.4453,27.4544,27.3909,27.4272,116134.0
2019-04-02 13:40:00,30.23,30.31,30.21,30.29,139314.0,27.4272,27.4997,27.409,27.4816,139314.0
2019-04-02 13:45:00,30.28,30.29,30.2,30.23,112054.0,27.4725,27.4816,27.3999,27.4272,112054.0
2019-04-02 13:50:00,30.23,30.25,30.19,30.25,144086.0,27.4272,27.4453,27.3909,27.4453,144086.0
2019-04-02 13:55:00,30.25,30.3,30.23,30.3,69246.0,27.4453,27.4907,27.4272,27.4907,69246.0
2019-04-02 14:00:00,30.3,30.34,30.27,30.32,107196.0,27.4907,27.527,27.4634,27.5088,107196.0
2019-04-02 14:05:00,30.32,30.34,30.3,30.33,76058.0,27.5088,27.527,27.4907,27.5179,76058.0
2019-04-02 14:10:00,30.32,30.41,30.31,30.33,367051.0,27.5088,27.5905,27.4997,27.5179,367051.0
2019-04-02 14:15:00,30.32,30.36,30.3,30.31,164465.0,27.5088,27.5451,27.4907,27.4997,164465.0
2019-04-02 14:20:00,30.3,30.35,30.3,30.35,75461.0,27.4907,27.536,27.4907,27.536,75461.0
2019-04-02 14:25:00,30.35,30.36,30.33,30.34,76004.0,27.536,27.5451,27.5179,27.527,76004.0
2019-04-02 14:30:00,30.34,30.34,30.3,30.3,65387.0,27.527,27.527,27.4907,27.4907,65387.0
2019-04-02 14:35:00,30.31,30.33,30.31,30.32,36311.0,27.4997,27.5179,27.4997,27.5088,36311.0
2019-04-02 14:40:00,30.32,30.34,30.31,30.33,51768.0,27.5088,27.527,27.4997,27.5179,51768.0
2019-04-02 14:45:00,30.33,30.33,30.27,30.27,118246.0,27.5179,27.5179,27.4634,27.4634,118246.0
2019-04-02 14:50:00,30.28,30.32,30.27,30.3,115958.0,27.4725,27.5088,27.4634,27.4907,115958.0
2019-04-02 14:55:00,30.3,30.32,30.24,30.27,142425.0,27.4907,27.5088,27.4362,27.4634,142425.0
2019-04-02 15:00:00,30.27,30.31,30.26,30.28,166119.0,27.4634,27.4997,27.4544,27.4725,166119.0
2019-04-02 15:05:00,30.27,30.28,30.24,30.25,165360.0,27.4634,27.4725,27.4362,27.4453,165360.0
2019-04-02 15:10:00,30.25,30.25,30.23,30.23,50704.0,27.4453,27.4453,27.4272,27.4272,50704.0
2019-04-02 15:15:00,30.24,30.27,30.23,30.25,177318.0,27.4362,27.4634,27.4272,27.4453,177318.0
2019-04-02 15:20:00,30.25,30.31,30.24,30.28,167291.0,27.4453,27.4997,27.4362,27.4725,167291.0
2019-04-02 15:25:00,30.28,30.34,30.27,30.34,154276.0,27.4725,27.527,27.4634,27.527,154276.0
2019-04-02 15:30:00,30.33,30.41,30.32,30.4,159496.0,27.5179,27.5905,27.5088,27.5814,159496.0
2019-04-02 15:35:00,30.41,30.41,30.34,30.36,168866.0,27.5905,27.5905,27.527,27.5451,168866.0
2019-04-02 15:40:00,30.35,30.36,30.32,30.35,220281.0,27.536,27.5451,27.5088,27.536,220281.0
2019-04-02 15:45:00,30.34,30.36,30.32,30.34,259641.0,27.527,27.5451,27.5088,27.527,259641.0
2019-04-02 15:50:00,30.34,30.35,30.3,30.3,278726.0,27.527,27.536,27.4907,27.4907,278726.0
2019-04-02 15:55:00,30.3,30.35,30.23,30.27,1331165.0,27.4907,27.536,27.4272,27.4634,1331165.0
2019-04-03 09:30:00,30.85,30.93,30.29,30.62,1397140.0,27.9897,28.0623,27.4816,27.781,1397140.0
2019-04-03 09:35:00,30.61,30.68,30.52,30.68,405778.0,27.7719,27.8354,27.6903,27.8354,405778.0
2019-04-03 09:40:00,30.68,30.82,30.42,30.44,573647.0,27.8354,27.9625,27.5995,27.6177,573647.0
2019-04-03 09:45:00,30.44,30.62,30.43,30.61,319772.0,27.6177,27.781,27.6086,27.7719,319772.0
2019-04-03 09:50:00,30.61,30.66,30.55,30.64,176841.0,27.7719,27.8173,27.7175,27.7991,176841.0
2019-04-03 09:55:00,30.63,30.65,30.5,30.62,386516.0,27.7901,27.8082,27.6721,27.781,386516.0
2019-04-03 10:00:00,30.62,30.62,30.45,30.46,306400.0,27.781,27.781,27.6268,27.6358,306400.0
2019-04-03 10:05:00,30.47,30.53,30.46,30.53,191363.0,27.6449,27.6993,27.6358,27.6993,191363.0
2019-04-03 10:10:00,30.53,30.69,30.52,30.67,377546.0,27.6993,27.8445,27.6903,27.8264,377546.0
2019-04-03 10:15:00,30.67,30.76,30.64,30.69,362885.0,27.8264,27.908,27.7991,27.8445,362885.0
2019-04-03 10:20:00,30.7,30.8,30.68,30.78,248572.0,27.8536,27.9443,27.8354,27.9262,248572.0
2019-04-03 10:25:00,30.78,30.81,30.69,30.76,307689.0,27.9262,27.9534,27.8445,27.908,307689.0
2019-04-03 10:30:00,30.75,30.76,30.68,30.7,143355.0,27.8989,27.908,27.8354,27.8536,143355.0
2019-04-03 10:35:00,30.7,30.7,30.64,30.64,125416.0,27.8536,27.8536,27.7991,27.7991,125416.0
2019-04-03 10:40:00,30.65,30.68,30.6,30.62,303780.0,27.8082,27.8354,27.7629,27.781,303780.0
2019-04-03 10:45:00,30.63,30.65,30.52,30.58,247796.0,27.7901,27.8082,27.6903,27.7447,247796.0
2019-04-03 10:50:00,30.58,30.59,30.51,30.55,274180.0,27.7447,27.7538,27.6812,27.7175,274180.0
2019-04-03 10:55:00,30.56,30.67,30.55,30.66,117575.0,27.7266,27.8264,27.7175,27.8173,117575.0
2019-04-03 11:00:00,30.66,30.68,30.6,30.62,158833.0,27.8173,27.8354,27.7629,27.781,158833.0
2019-04-03 11:05:00,30.63,30.75,30.63,30.74,208960.0,27.7901,27.8989,27.7901,27.8899,208960.0
2019-04-03 11:10:00,30.74,30.75,30.67,30.7,130853.0,27.8899,27.8989,27.8264,27.8536,130853.0
2019-04-03 11:15:00,30.7,30.71,30.63,30.66,71430.0,27.8536,27.8627,27.7901,27.8173,71430.0
2019-04-03 11:20:00,30.66,30.7,30.62,30.64,93083.0,27.8173,27.8536,27.781,27.7991,93083.0
2019-04-03 11:25:00,30.65,30.77,30.64,30.7,104202.0,27.8082,27.9171,27.7991,27.8536,104202.0
2019-04-03 11:30:00,30.69,30.74,30.69,30.73,61262.0,27.8445,27.8899,27.8445,27.8808,61262.0
2019-04-03 11:35:00,30.74,30.76,30.7,30.74,98029.0,27.8899,27.908,27.8536,27.8899,98029.0
2019-04-03 11:40:00,30.74,30.76,30.67,30.74,133867.0,27.8899,27.908,27.8264,27.8899,133867.0
2019-04-03 11:45:00,30.74,30.75,30.7,30.71,97564.0,27.8899,27.8989,27.8536,27.8627,97564.0
2019-04-03 11:50:00,30.71,30.77,30.69,30.73,154580.0,27.8627,27.9171,27.8445,27.8808,154580.0
2019-04-03 11:55:00,30.73,30.74,30.67,30.69,112811.0,27.8808,27.8899,27.8264,27.8445,112811.0
2019-04-03 12:00:00,30.68,30.7,30.63,30.66,99957.0,27.8354,27.8536,27.7901,27.8173,99957.0
2019-04-03 12:05:00,30.66,30.68,30.63,30.68,49493.0,27.8173,27.8354,27.7901,27.8354,49493.0
2019-04-03 12:10:00,30.68,30.72,30.62,30.63,167286.0,27.8354,27.8717,27.781,27.7901,167286.0
2019-04-03 12:15:00,30.63,30.65,30.61,30.64,57437.0,27.7901,27.8082,27.7719,27.7991,57437.0
2019-04-03 12:20:00,30.63,30.65,30.56,30.58,160394.0,27.7901,27.8082,27.7266,27.7447,160394.0
2019-04-03 12:25:00,30.58,30.64,30.58,30.61,93470.0,27.7447,27.7991,27.7447,27.7719,93470.0
2019-04-03 12:30:00,30.61,30.65,30.58,30.6,116953.0,27.7719,27.8082,27.7447,27.7629,116953.0
2019-04-03 12:35:00,30.6,30.67,30.6,30.66,48315.0,27.7629,27.8264,27.7629,27.8173,48315.0
2019-04-03 12:40:00,30.66,30.67,30.63,30.65,42315.0,27.8173,27.8264,27.7901,27.8082,42315.0
2019-04-03 12:45:00,30.65,30.66,30.63,30.65,48529.0,27.8082,27.8173,27.7901,27.8082,48529.0
2019-04-03 12:50:00,30.64,30.66,30.62,30.62,32811.0,27.7991,27.8173,27.781,27.781,32811.0
2019-04-03 12:55:00,30.62,30.63,30.6,30.62,91329.0,27.781,27.7901,27.7629,27.781,91329.0
2019-04-03 13:00:00,30.62,30.65,30.61,30.63,60155.0,27.781,27.8082,27.7719,27.7901,60155.0
2019-04-03 13:05:00,30.63,30.67,30.62,30.64,44145.0,27.7901,27.8264,27.781,27.7991,44145.0
2019-04-03 13:10:00,30.64,30.66,30.61,30.61,38685.0,27.7991,27.8173,27.7719,27.7719,38685.0
2019-04-03 13:15:00,30.61,30.65,30.56,30.56,99723.0,27.7719,27.8082,27.7266,27.7266,99723.0
2019-04-03 13:20:00,30.56,30.59,30.51,30.53,127064.0,27.7266,27.7538,27.6812,27.6993,127064.0
2019-04-03 13:25:00,30.54,30.6,30.52,30.6,49316.0,27.7084,27.7629,27.6903,27.7629,49316.0
2019-04-03 13:30:00,30.61,30.62,30.56,30.62,56972.0,27.7719,27.781,27.7266,27.781,56972.0
2019-04-03 13:35:00,30.61,30.64,30.59,30.64,61861.0,27.7719,27.7991,27.7538,27.7991,61861.0
2019-04-03 13:40:00,30.63,30.63,30.58,30.62,64864.0,27.7901,27.7901,27.7447,27.781,64864.0
2019-04-03 13:45:00,30.62,30.65,30.58,30.59,62574.0,27.781,27.8082,27.7447,27.7538,62574.0
2019-04-03 13:50:00,30.59,30.61,30.47,30.5,159529.0,27.7538,27.7719,27.6449,27.6721,159529.0
2019-04-03 13:55:00,30.49,30.49,30.43,30.44,101270.0,27.663,27.663,27.6086,27.6177,101270.0
2019-04-03 14:00:00,30.43,30.45,30.37,30.38,166128.0,27.6086,27.6268,27.5542,27.5632,166128.0
2019-04-03 14:05:00,30.39,30.4,30.35,30.4,128729.0,27.5723,27.5814,27.536,27.5814,128729.0
2019-04-03 14:10:00,30.39,30.44,30.38,30.43,59916.0,27.5723,27.6177,27.5632,27.6086,59916.0
2019-04-03 14:15:00,30.42,30.48,30.41,30.48,64125.0,27.5995,27.654,27.5905,27.654,64125.0
2019-04-03 14:20:00,30.48,30.53,30.48,30.5,67409.0,27.654,27.6993,27.654,27.6721,67409.0
2019-04-03 14:25:00,30.51,30.52,30.47,30.48,88893.0,27.6812,27.6903,27.6449,27.654,88893.0
2019-04-03 14:30:00,30.48,30.48,30.45,30.46,83512.0,27.654,27.654,27.6268,27.6358,83512.0
2019-04-03 14:35:00,30.46,30.47,30.42,30.44,101956.0,27.6358,27.6449,27.5995,27.6177,101956.0
2019-04-03 14:40:00,30.44,30.44,30.38,30.39,76101.0,27.6177,27.6177,27.5632,27.5723,76101.0
2019-04-03 14:45:00,30.39,30.39,30.37,30.38,68777.0,27.5723,27.5723,27.5542,27.5632,68777.0
2019-04-03 14:50:00,30.38,30.41,30.35,30.41,161867.0,27.5632,27.5905,27.536,27.5905,161867.0
2019-04-03 14:55:00,30.41,30.42,30.39,30.41,94880.0,27.5905,27.5995,27.5723,27.5905,94880.0
2019-04-03 15:00:00,30.4,30.41,30.36,30.37,190989.0,27.5814,27.5905,27.5451,27.5542,190989.0
2019-04-03 15:05:00,30.36,30.37,30.32,30.34,112994.0,27.5451,27.5542,27.5088,27.527,112994.0
2019-04-03 15:10:00,30.33,30.34,30.27,30.28,251129.0,27.5179,27.527,27.4634,27.4725,251129.0
2019-04-03 15:15:00,30.28,30.29,30.25,30.25,105134.0,27.4725,27.4816,27.4453,27.4453,105134.0
2019-04-03 15:20:00,30.26,30.26,30.24,30.25,182976.0,27.4544,27.4544,27.4362,27.4453,182976.0
2019-04-03 15:25:00,30.24,30.26,30.23,30.26,191514.0,27.4362,27.4544,27.4272,27.4544,191514.0
2019-04-03 15:30:00,30.25,30.26,30.24,30.25,242128.0,27.4453,27.4544,27.4362,27.4453,242128.0
2019-04-03 15:35:00,30.25,30.41,30.24,30.38,262789.0,27.4453,27.5905,27.4362,27.5632,262789.0
2019-04-03 15:40:00,30.38,30.4,30.37,30.4,85036.0,27.5632,27.5814,27.5542,27.5814,85036.0
2019-04-03 15:45:00,30.4,30.4,30.35,30.39,163294.0,27.5814,27.5814,27.536,27.5723,163294.0
2019-04-03 15:50:00,30.39,30.4,30.27,30.28,357041.0,27.5723,27.5814,27.4634,27.4725,357041.0
2019-04-03 15:55:00,30.28,30.35,30.27,30.3,821535.0,27.4725,27.536,27.4634,27.4907,821535.0
2019-04-04 09:30:00,29.73,30.29,29.68,30.19,707819.0,26.9735,27.4816,26.9282,27.3909,707819.0
2019-04-04 09:35:00,30.2,30.53,30.2,30.48,488394.0,27.3999,27.6993,27.3999,27.654,488394.0
2019-04-04 09:40:00,30.48,30.49,30.34,30.41,527146.0,27.654,27.663,27.527,27.5905,527146.0
2019-04-04 09:45:00,30.42,30.49,30.33,30.46,499348.0,27.5995,27.663,27.5179,27.6358,499348.0
2019-04-04 09:50:00,30.46,30.49,30.36,30.44,274747.0,27.6358,27.663,27.5451,27.6177,274747.0
2019-04-04 09:55:00,30.45,30.66,30.45,30.6,501503.0,27.6268,27.8173,27.6268,27.7629,501503.0
2019-04-04 10:00:00,30.59,30.63,30.48,30.61,268451.0,27.7538,27.7901,27.654,27.7719,268451.0
2019-04-04 10:05:00,30.61,30.63,30.56,30.6,275845.0,27.7719,27.7901,27.7266,27.7629,275845.0
2019-04-04 10:10:00,30.6,30.64,30.53,30.6,209187.0,27.7629,27.7991,27.6993,27.7629,209187.0
2019-04-04 10:15:00,30.6,30.64,30.55,30.57,163943.0,27.7629,27.7991,27.7175,27.7356,163943.0
2019-04-04 10:20:00,30.57,30.58,30.42,30.49,363827.0,27.7356,27.7447,27.5995,27.663,363827.0
2019-04-04 10:25:00,30.48,30.51,30.42,30.44,270459.0,27.654,27.6812,27.5995,27.6177,270459.0
2019-04-04 10:30:00,30.44,30.49,30.43,30.46,156109.0,27.6177,27.663,27.6086,27.6358,156109.0
2019-04-04 10:35:00,30.46,30.51,30.45,30.5,195926.0,27.6358,27.6812,27.6268,27.6721,195926.0
2019-04-04 10:40:00,30.5,30.55,30.46,30.55,282378.0,27.6721,27.7175,27.6358,27.7175,282378.0
2019-04-04 10:45:00,30.55,30.61,30.54,30.58,155664.0,27.7175,27.7719,27.7084,27.7447,155664.0
2019-04-04 10:50:00,30.58,30.59,30.54,30.58,74157.0,27.7447,27.7538,27.7084,27.7447,74157.0
2019-04-04 10:55:00,30.58,30.6,30.53,30.53,101702.0,27.7447,27.7629,27.6993,27.6993,101702.0
2019-04-04 11:00:00,30.53,30.55,30.46,30.5,120387.0,27.6993,27.7175,27.6358,27.6721,120387.0
2019-04-04 11:05:00,30.49,30.58,30.46,30.54,98608.0,27.663,27.7447,27.6358,27.7084,98608.0
2019-04-04 11:10:00,30.53,30.53,30.42,30.42,113820.0,27.6993,27.6993,27.5995,27.5995,113820.0
2019-04-04 11:15:00,30.42,30.45,30.34,30.38,180022.0,27.5995,27.6268,27.527,27.5632,180022.0
2019-04-04 11:20:00,30.38,30.47,30.36,30.45,98697.0,27.5632,27.6449,27.5451,27.6268,98697.0
2019-04-04 11:25:00,30.45,30.48,30.43,30.48,78839.0,27.6268,27.654,27.6086,27.654,78839.0
2019-04-04 11:30:00,30.47,30.5,30.42,30.46,72483.0,27.6449,27.6721,27.5995,27.6358,72483.0
2019-04-04 11:35:00,30.46,30.51,30.45,30.51,147598.0,27.6358,27.6812,27.6268,27.6812,147598.0
2019-04-04 11:40:00,30.51,30.55,30.45,30.46,142442.0,27.6812,27.7175,27.6268,27.6358,142442.0
2019-04-04 11:45:00,30.46,30.48,30.46,30.46,33113.0,27.6358,27.654,27.6358,27.6358,33113.0
2019-04-04 11:50:00,30.46,30.46,30.35,30.36,109699.0,27.6358,27.6358,27.536,27.5451,109699.0
2019-04-04 11:55:00,30.37,30.45,30.36,30.43,103378.0,27.5542,27.6268,27.5451,27.6086,103378.0
2019-04-04 12:00:00,30.42,30.43,30.37,30.42,40537.0,27.5995,27.6086,27.5542,27.5995,40537.0
2019-04-04 12:05:00,30.43,30.47,30.42,30.44,50721.0,27.6086,27.6449,27.5995,27.6177,50721.0
2019-04-04 12:10:00,30.43,30.45,30.4,30.43,51452.0,27.6086,27.6268,27.5814,27.6086,51452.0
2019-04-04 12:15:00,30.43,30.43,30.22,30.23,443991.0,27.6086,27.6086,27.4181,27.4272,443991.0
2019-04-04 12:20:00,30.22,30.33,30.2,30.25,206928.0,27.4181,27.5179,27.3999,27.4453,206928.0
2019-04-04 12:25:00,30.25,30.28,30.16,30.2,153904.0,27.4453,27.4725,27.3636,27.3999,153904.0
2019-04-04 12:30:00,30.19,30.22,30.08,30.1,140955.0,27.3909,27.4181,27.2911,27.3092,140955.0
2019-04-04 12:35:00,30.11,30.16,30.09,30.14,141464.0,27.3183,27.3636,27.3001,27.3455,141464.0
2019-04-04 12:40:00,30.14,30.16,30.05,30.16,120659.0,27.3455,27.3636,27.2638,27.3636,120659.0
2019-04-04 12:45:00,30.15,30.2,30.15,30.18,128923.0,27.3546,27.3999,27.3546,27.3818,128923.0
2019-04-04 12:50:00,30.18,30.2,30.15,30.18,62929.0,27.3818,27.3999,27.3546,27.3818,62929.0
2019-04-04 12:55:00,30.19,30.24,30.17,30.22,55037.0,27.3909,27.4362,27.3727,27.4181,55037.0
2019-04-04 13:00:00,30.21,30.21,30.14,30.16,108379.0,27.409,27.409,27.3455,27.3636,108379.0
2019-04-04 13:05:00,30.17,30.21,30.16,30.16,75727.0,27.3727,27.409,27.3636,27.3636,75727.0
2019-04-04 13:10:00,30.16,30.18,30.15,30.15,80417.0,27.3636,27.3818,27.3546,27.3546,80417.0
2019-04-04 13:15:00,30.16,30.24,30.15,30.24,70132.0,27.3636,27.4362,27.3546,27.4362,70132.0
2019-04-04 13:20:00,30.23,30.28,30.22,30.24,67729.0,27.4272,27.4725,27.4181,27.4362,67729.0
2019-04-04 13:25:00,30.24,30.27,30.21,30.22,64936.0,27.4362,27.4634,27.409,27.4181,64936.0
2019-04-04 13:30:00,30.21,30.28,30.21,30.27,39010.0,27.409,27.4725,27.409,27.4634,39010.0
2019-04-04 13:35:00,30.27,30.4,30.25,30.35,104195.0,27.4634,27.5814,27.4453,27.536,104195.0
2019-04-04 13:40:00,30.36,30.43,30.34,30.42,104654.0,27.5451,27.6086,27.527,27.5995,104654.0
2019-04-04 13:45:00,30.41,30.45,30.39,30.44,58421.0,27.5905,27.6268,27.5723,27.6177,58421.0
2019-04-04 13:50:00,30.43,30.5,30.43,30.48,193946.0,27.6086,27.6721,27.6086,27.654,193946.0
2019-04-04 13:55:00,30.49,30.49,30.42,30.43,70962.0,27.663,27.663,27.5995,27.6086,70962.0
2019-04-04 14:00:00,30.42,30.45,30.4,30.44,39635.0,27.5995,27.6268,27.5814,27.6177,39635.0
2019-04-04 14:05:00,30.44,30.45,30.43,30.44,30612.0,27.6177,27.6268,27.6086,27.6177,30612.0
2019-04-04 14:10:00,30.44,30.46,30.41,30.43,68334.0,27.6177,27.6358,27.5905,27.6086,68334.0
2019-04-04 14:15:00,30.43,30.46,30.41,30.44,67319.0,27.6086,27.6358,27.5905,27.6177,67319.0
2019-04-04 14:20:00,30.43,30.46,30.4,30.46,247427.0,27.6086,27.6358,27.5814,27.6358,247427.0
2019-04-04 14:25:00,30.46,30.48,30.43,30.46,82787.0,27.6358,27.654,27.6086,27.6358,82787.0
2019-04-04 14:30:00,30.45,30.47,30.43,30.44,45806.0,27.6268,27.6449,27.6086,27.6177,45806.0
2019-04-04 14:35:00,30.44,30.45,30.39,30.44,65783.0,27.6177,27.6268,27.5723,27.6177,65783.0
2019-04-04 14:40:00,30.43,30.45,30.41,30.44,40634.0,27.6086,27.6268,27.5905,27.6177,40634.0
2019-04-04 14:45:00,30.43,30.45,30.38,30.41,138348.0,27.6086,27.6268,27.5632,27.5905,138348.0
2019-04-04 14:50:00,30.4,30.42,30.39,30.42,68141.0,27.5814,27.5995,27.5723,27.5995,68141.0
2019-04-04 14:55:00,30.42,30.42,30.39,30.41,41840.0,27.5995,27.5995,27.5723,27.5905,41840.0
2019-04-04 15:00:00,30.41,30.42,30.4,30.41,59050.0,27.5905,27.5995,27.5814,27.5905,59050.0
2019-04-04 15:05:00,30.41,30.42,30.37,30.4,70477.0,27.5905,27.5995,27.5542,27.5814,70477.0
2019-04-04 15:10:00,30.4,30.42,30.38,30.38,99324.0,27.5814,27.5995,27.5632,27.5632,99324.0
2019-04-04 15:15:00,30.39,30.39,30.33,30.35,86183.0,27.5723,27.5723,27.5179,27.536,86183.0
2019-04-04 15:20:00,30.35,30.35,30.29,30.31,141863.0,27.536,27.536,27.4816,27.4997,141863.0
2019-04-04 15:25:00,30.31,30.33,30.3,30.31,89948.0,27.4997,27.5179,27.4907,27.4997,89948.0
2019-04-04 15:30:00,30.31,30.33,30.29,30.29,114902.0,27.4997,27.5179,27.4816,27.4816,114902.0
2019-04-04 15:35:00,30.29,30.33,30.29,30.3,146997.0,27.4816,27.5179,27.4816,27.4907,146997.0
2019-04-04 15:40:00,30.3,30.3,30.25,30.28,406863.0,27.4907,27.4907,27.4453,27.4725,406863.0
2019-04-04 15:45:00,30.28,30.29,30.26,30.27,242787.0,27.4725,27.4816,27.4544,27.4634,242787.0
2019-04-04 15:50:00,30.27,30.3,30.22,30.25,492896.0,27.4634,27.4907,27.4181,27.4453,492896.0
2019-04-04 15:55:00,30.25,30.31,30.24,30.25,721116.0,27.4453,27.4997,27.4362,27.4453,721116.0
2019-04-05 09:30:00,30.5,30.58,30.38,30.5,409211.0,27.6721,27.7447,27.5632,27.6721,409211.0
2019-04-05 09:35:00,30.51,30.59,30.42,30.46,206918.0,27.6812,27.7538,27.5995,27.6358,206918.0
2019-04-05 09:40:00,30.46,30.55,30.38,30.48,211975.0,27.6358,27.7175,27.5632,27.654,211975.0
2019-04-05 09:45:00,30.48,30.54,30.46,30.49,119794.0,27.654,27.7084,27.6358,27.663,119794.0
2019-04-05 09:50:00,30.49,30.53,30.37,30.46,108396.0,27.663,27.6993,27.5542,27.6358,108396.0
2019-04-05 09:55:00,30.47,30.59,30.45,30.54,446212.0,27.6449,27.7538,27.6268,27.7084,446212.0
2019-04-05 10:00:00,30.56,30.61,30.54,30.6,156425.0,27.7266,27.7719,27.7084,27.7629,156425.0
2019-04-05 10:05:00,30.6,30.72,30.58,30.66,307475.0,27.7629,27.8717,27.7447,27.8173,307475.0
2019-04-05 10:10:00,30.66,30.75,30.65,30.73,179109.0,27.8173,27.8989,27.8082,27.8808,179109.0
2019-04-05 10:15:00,30.72,30.86,30.71,30.81,440861.0,27.8717,27.9987,27.8627,27.9534,440861.0
2019-04-05 10:20:00,30.82,30.94,30.73,30.92,412060.0,27.9625,28.0713,27.8808,28.0532,412060.0
2019-04-05 10:25:00,30.93,30.98,30.84,30.91,384256.0,28.0623,28.1076,27.9806,28.0441,384256.0
2019-04-05 10:30:00,30.92,31.14,30.92,31.07,811873.0,28.0532,28.2528,28.0532,28.1893,811873.0
2019-04-05 10:35:00,31.07,31.18,31.06,31.17,368890.0,28.1893,28.2891,28.1802,28.28,368890.0
2019-04-05 10:40:00,31.17,31.18,31.05,31.1,331526.0,28.28,28.2891,28.1711,28.2165,331526.0
2019-04-05 10:45:00,31.11,31.16,30.99,31.01,385594.0,28.2256,28.2709,28.1167,28.1348,385594.0
2019-04-05 10:50:00,30.99,31.12,30.99,31.07,217882.0,28.1167,28.2346,28.1167,28.1893,217882.0
2019-04-05 10:55:00,31.07,31.09,30.97,30.98,247615.0,28.1893,28.2074,28.0985,28.1076,247615.0
2019-04-05 11:00:00,30.98,31.03,30.93,31.01,195552.0,28.1076,28.153,28.0623,28.1348,195552.0
2019-04-05 11:05:00,31.01,31.1,30.99,31.1,154319.0,28.1348,28.2165,28.1167,28.2165,154319.0
2019-04-05 11:10:00,31.1,31.15,31.08,31.1,164781.0,28.2165,28.2619,28.1983,28.2165,164781.0
2019-04-05 11:15:00,31.1,31.16,31.05,31.13,401422.0,28.2165,28.2709,28.1711,28.2437,401422.0
2019-04-05 11:20:00,31.14,31.18,31.1,31.18,235659.0,28.2528,28.2891,28.2165,28.2891,235659.0
2019-04-05 11:25:00,31.18,31.2,31.07,31.12,385898.0,28.2891,28.3072,28.1893,28.2346,385898.0
2019-04-05 11:30:00,31.12,31.12,31.04,31.07,131849.0,28.2346,28.2346,28.1621,28.1893,131849.0
2019-04-05 11:35:00,31.06,31.13,31.06,31.12,69969.0,28.1802,28.2437,28.1802,28.2346,69969.0
2019-04-05 11:40:00,31.11,31.12,31.08,31.1,73312.0,28.2256,28.2346,28.1983,28.2165,73312.0
2019-04-05 11:45:00,31.11,31.13,31.06,31.08,108923.0,28.2256,28.2437,28.1802,28.1983,108923.0
2019-04-05 11:50:00,31.07,31.08,31.01,31.03,177328.0,28.1893,28.1983,28.1348,28.153,177328.0
2019-04-05 11:55:00,31.03,31.09,31.02,31.07,67375.0,28.153,28.2074,28.1439,28.1893,67375.0
2019-04-05 12:00:00,31.08,31.1,31.06,31.07,86957.0,28.1983,28.2165,28.1802,28.1893,86957.0
2019-04-05 12:05:00,31.08,31.12,31.07,31.12,64786.0,28.1983,28.2346,28.1893,28.2346,64786.0
2019-04-05 12:10:00,31.11,31.2,31.11,31.19,222461.0,28.2256,28.3072,28.2256,28.2981,222461.0
2019-04-05 12:15:00,31.18,31.2,31.17,31.19,121350.0,28.2891,28.3072,28.28,28.2981,121350.0
2019-04-05 12:20:00,31.19,31.29,31.18,31.26,420121.0,28.2981,28.3889,28.2891,28.3617,420121.0
2019-04-05 12:25:00,31.27,31.3,31.23,31.27,136361.0,28.3707,28.3979,28.3344,28.3707,136361.0
2019-04-05 12:30:00,31.28,31.28,31.25,31.27,52215.0,28.3798,28.3798,28.3526,28.3707,52215.0
2019-04-05 12:35:00,31.28,31.28,31.14,31.16,143938.0,28.3798,28.3798,28.2528,28.2709,143938.0
2019-04-05 12:40:00,31.16,31.3,31.15,31.29,582860.0,28.2709,28.3979,28.2619,28.3889,582860.0
2019-04-05 12:45:00,31.29,31.53,31.26,31.48,880653.0,28.3889,28.6066,28.3617,28.5613,880653.0
2019-04-05 12:50:00,31.47,31.57,31.45,31.53,380680.0,28.5522,28.6429,28.534,28.6066,380680.0
2019-04-05 12:55:00,31.53,31.55,31.37,31.44,367260.0,28.6066,28.6248,28.4615,28.525,367260.0
2019-04-05 13:00:00,31.44,31.48,31.4,31.46,183695.0,28.525,28.5613,28.4887,28.5431,183695.0
2019-04-05 13:05:00,31.46,31.47,31.37,31.37,210430.0,28.5431,28.5522,28.4615,28.4615,210430.0
2019-04-05 13:10:00,31.37,31.38,31.23,31.25,288561.0,28.4615,28.4705,28.3344,28.3526,288561.0
2019-04-05 13:15:00,31.25,31.34,31.19,31.34,200397.0,28.3526,28.4342,28.2981,28.4342,200397.0
2019-04-05 13:20:00,31.34,31.38,31.3,31.38,140736.0,28.4342,28.4705,28.3979,28.4705,140736.0
2019-04-05 13:25:00,31.37,31.4,31.36,31.4,126748.0,28.4615,28.4887,28.4524,28.4887,126748.0
2019-04-05 13:30:00,31.4,31.44,31.39,31.43,115506.0,28.4887,28.525,28.4796,28.5159,115506.0
2019-04-05 13:35:00,31.42,31.43,31.35,31.39,80248.0,28.5068,28.5159,28.4433,28.4796,80248.0
2019-04-05 13:40:00,31.38,31.41,31.37,31.38,92850.0,28.4705,28.4977,28.4615,28.4705,92850.0
2019-04-05 13:45:00,31.37,31.38,31.33,31.35,67645.0,28.4615,28.4705,28.4252,28.4433,67645.0
2019-04-05 13:50:00,31.36,31.41,31.34,31.38,70947.0,28.4524,28.4977,28.4342,28.4705,70947.0
2019-04-05 13:55:00,31.38,31.39,31.34,31.35,61572.0,28.4705,28.4796,28.4342,28.4433,61572.0
2019-04-05 14:00:00,31.34,31.35,31.29,31.31,95287.0,28.4342,28.4433,28.3889,28.407,95287.0
2019-04-05 14:05:00,31.31,31.32,31.26,31.28,58175.0,28.407,28.4161,28.3617,28.3798,58175.0
2019-04-05 14:10:00,31.28,31.29,31.27,31.29,61947.0,28.3798,28.3889,28.3707,28.3889,61947.0
2019-04-05 14:15:00,31.28,31.3,31.27,31.29,92212.0,28.3798,28.3979,28.3707,28.3889,92212.0
2019-04-05 14:20:00,31.29,31.3,31.27,31.3,94515.0,28.3889,28.3979,28.3707,28.3979,94515.0
2019-04-05 14:25:00,31.29,31.3,31.25,31.3,98522.0,28.3889,28.3979,28.3526,28.3979,98522.0
2019-04-05 14:30:00,31.3,31.42,31.29,31.41,213811.0,28.3979,28.5068,28.3889,28.4977,213811.0
2019-04-05 14:35:00,31.41,31.41,31.37,31.4,66043.0,28.4977,28.4977,28.4615,28.4887,66043.0
2019-04-05 14:40:00,31.4,31.42,31.34,31.36,114112.0,28.4887,28.5068,28.4342,28.4524,114112.0
2019-04-05 14:45:00,31.36,31.38,31.33,31.37,64788.0,28.4524,28.4705,28.4252,28.4615,64788.0
2019-04-05 14:50:00,31.37,31.37,31.33,31.34,60437.0,28.4615,28.4615,28.4252,28.4342,60437.0
2019-04-05 14:55:00,31.35,31.36,31.33,31.33,54168.0,28.4433,28.4524,28.4252,28.4252,54168.0
2019-04-05 15:00:00,31.34,31.36,31.33,31.36,58146.0,28.4342,28.4524,28.4252,28.4524,58146.0
2019-04-05 15:05:00,31.36,31.36,31.28,31.29,88302.0,28.4524,28.4524,28.3798,28.3889,88302.0
2019-04-05 15:10:00,31.29,31.31,31.25,31.29,85956.0,28.3889,28.407,28.3526,28.3889,85956.0
2019-04-05 15:15:00,31.29,31.33,31.28,31.33,65256.0,28.3889,28.4252,28.3798,28.4252,65256.0
2019-04-05 15:20:00,31.33,31.34,31.32,31.33,72741.0,28.4252,28.4342,28.4161,28.4252,72741.0
2019-04-05 15:25:00,31.34,31.35,31.3,31.34,93233.0,28.4342,28.4433,28.3979,28.4342,93233.0
2019-04-05 15:30:00,31.34,31.37,31.32,31.32,111295.0,28.4342,28.4615,28.4161,28.4161,111295.0
2019-04-05 15:35:00,31.32,31.34,31.32,31.33,124149.0,28.4161,28.4342,28.4161,28.4252,124149.0
2019-04-05 15:40:00,31.33,31.34,31.32,31.32,114415.0,28.4252,28.4342,28.4161,28.4161,114415.0
2019-04-05 15:45:00,31.32,31.33,31.27,31.29,213014.0,28.4161,28.4252,28.3707,28.3889,213014.0
2019-04-05 15:50:00,31.28,31.29,31.21,31.26,353985.0,28.3798,28.3889,28.3163,28.3617,353985.0
2019-04-05 15:55:00,31.26,31.27,31.21,31.24,645446.0,28.3617,28.3707,28.3163,28.3435,645446.0
2019-04-08 09:30:00,30.92,31.17,30.9,30.92,529331.0,28.0532,28.28,28.035,28.0532,529331.0
2019-04-08 09:35:00,30.92,31.03,30.91,30.97,257847.0,28.0532,28.153,28.0441,28.0985,257847.0
2019-04-08 09:40:00,30.97,30.98,30.83,30.86,283257.0,28.0985,28.1076,27.9715,27.9987,283257.0
2019-04-08 09:45:00,30.86,31.1,30.83,31.06,162886.0,27.9987,28.2165,27.9715,28.1802,162886.0
2019-04-08 09:50:00,31.07,31.07,30.97,31.05,140795.0,28.1893,28.1893,28.0985,28.1711,140795.0
2019-04-08 09:55:00,31.05,31.14,31.03,31.06,142636.0,28.1711,28.2528,28.153,28.1802,142636.0
2019-04-08 10:00:00,31.07,31.13,30.99,31.04,109129.0,28.1893,28.2437,28.1167,28.1621,109129.0
2019-04-08 10:05:00,31.04,31.1,31.0,31.02,131424.0,28.1621,28.2165,28.1258,28.1439,131424.0
2019-04-08 10:10:00,31.03,31.12,31.02,31.09,120014.0,28.153,28.2346,28.1439,28.2074,120014.0
2019-04-08 10:15:00,31.09,31.11,31.03,31.09,76775.0,28.2074,28.2256,28.153,28.2074,76775.0
2019-04-08 10:20:00,31.08,31.14,31.06,31.11,86312.0,28.1983,28.2528,28.1802,28.2256,86312.0
2019-04-08 10:25:00,31.11,31.12,31.05,31.08,109870.0,28.2256,28.2346,28.1711,28.1983,109870.0
2019-04-08 10:30:00,31.09,31.12,31.06,31.1,101839.0,28.2074,28.2346,28.1802,28.2165,101839.0
2019-04-08 10:35:00,31.11,31.18,31.07,31.09,223270.0,28.2256,28.2891,28.1893,28.2074,223270.0
2019-04-08 10:40:00,31.09,31.11,31.0,31.01,173504.0,28.2074,28.2256,28.1258,28.1348,173504.0
2019-04-08 10:45:00,31.0,31.03,30.96,30.99,177110.0,28.1258,28.153,28.0895,28.1167,177110.0
2019-04-08 10:50:00,30.99,31.08,30.99,31.04,80128.0,28.1167,28.1983,28.1167,28.1621,80128.0
2019-04-08 10:55:00,31.04,31.04,30.95,30.99,136795.0,28.1621,28.1621,28.0804,28.1167,136795.0
2019-04-08 11:00:00,30.99,31.02,30.96,31.01,110127.0,28.1167,28.1439,28.0895,28.1348,110127.0
2019-04-08 11:05:00,31.01,31.05,30.98,30.99,60377.0,28.1348,28.1711,28.1076,28.1167,60377.0
2019-04-08 11:10:00,30.99,31.02,30.98,31.0,90655.0,28.1167,28.1439,28.1076,28.1258,90655.0
2019-04-08 11:15:00,30.99,31.05,30.99,31.03,77681.0,28.1167,28.1711,28.1167,28.153,77681.0
2019-04-08 11:20:00,31.02,31.05,30.99,31.02,74759.0,28.1439,28.1711,28.1167,28.1439,74759.0
2019-04-08 11:25:00,31.02,31.08,31.01,31.07,80325.0,28.1439,28.1983,28.1348,28.1893,80325.0
2019-04-08 11:30:00,31.07,31.1,31.06,31.06,88746.0,28.1893,28.2165,28.1802,28.1802,88746.0
2019-04-08 11:35:00,31.07,31.08,31.03,31.04,66804.0,28.1893,28.1983,28.153,28.1621,66804.0
2019-04-08 11:40:00,31.03,31.07,31.02,31.03,48978.0,28.153,28.1893,28.1439,28.153,48978.0
2019-04-08 11:45:00,31.03,31.03,30.99,31.03,79342.0,28.153,28.153,28.1167,28.153,79342.0
2019-04-08 11:50:00,31.04,31.04,30.97,31.0,95226.0,28.1621,28.1621,28.0985,28.1258,95226.0
2019-04-08 11:55:00,31.0,31.02,30.98,31.0,60097.0,28.1258,28.1439,28.1076,28.1258,60097.0
2019-04-08 12:00:00,31.01,31.04,30.97,31.01,192007.0,28.1348,28.1621,28.0985,28.1348,192007.0
2019-04-08 12:05:00,31.0,31.06,30.99,31.04,86454.0,28.1258,28.1802,28.1167,28.1621,86454.0
2019-04-08 12:10:00,31.04,31.06,31.02,31.04,36615.0,28.1621,28.1802,28.1439,28.1621,36615.0
2019-04-08 12:15:00,31.04,31.06,31.02,31.05,37986.0,28.1621,28.1802,28.1439,28.1711,37986.0
2019-04-08 12:20:00,31.05,31.05,31.0,31.03,37243.0,28.1711,28.1711,28.1258,28.153,37243.0
2019-04-08 12:25:00,31.02,31.03,31.0,31.0,33155.0,28.1439,28.153,28.1258,28.1258,33155.0
2019-04-08 12:30:00,31.01,31.02,30.98,31.0,50335.0,28.1348,28.1439,28.1076,28.1258,50335.0
2019-04-08 12:35:00,31.0,31.01,30.96,30.99,53888.0,28.1258,28.1348,28.0895,28.1167,53888.0
2019-04-08 12:40:00,30.99,31.0,30.97,31.0,14021.0,28.1167,28.1258,28.0985,28.1258,14021.0
2019-04-08 12:45:00,31.0,31.0,30.94,30.96,81140.0,28.1258,28.1258,28.0713,28.0895,81140.0
2019-04-08 12:50:00,30.95,30.97,30.88,30.88,130213.0,28.0804,28.0985,28.0169,28.0169,130213.0
2019-04-08 12:55:00,30.88,30.88,30.81,30.82,100776.0,28.0169,28.0169,27.9534,27.9625,100776.0
2019-04-08 13:00:00,30.83,30.87,30.82,30.87,110495.0,27.9715,28.0078,27.9625,28.0078,110495.0
2019-04-08 13:05:00,30.87,30.88,30.85,30.87,76751.0,28.0078,28.0169,27.9897,28.0078,76751.0
2019-04-08 13:10:00,30.86,30.87,30.79,30.81,205556.0,27.9987,28.0078,27.9352,27.9534,205556.0
2019-04-08 13:15:00,30.81,30.85,30.79,30.82,107191.0,27.9534,27.9897,27.9352,27.9625,107191.0
2019-04-08 13:20:00,30.82,30.83,30.79,30.8,79586.0,27.9625,27.9715,27.9352,27.9443,79586.0
2019-04-08 13:25:00,30.81,30.81,30.78,30.8,104403.0,27.9534,27.9534,27.9262,27.9443,104403.0
2019-04-08 13:30:00,30.79,30.82,30.77,30.81,118243.0,27.9352,27.9625,27.9171,27.9534,118243.0
2019-04-08 13:35:00,30.82,30.89,30.81,30.85,202701.0,27.9625,28.026,27.9534,27.9897,202701.0
2019-04-08 13:40:00,30.86,30.86,30.78,30.79,91619.0,27.9987,27.9987,27.9262,27.9352,91619.0
2019-04-08 13:45:00,30.8,30.86,30.79,30.84,80221.0,27.9443,27.9987,27.9352,27.9806,80221.0
2019-04-08 13:50:00,30.83,30.89,30.8,30.81,99868.0,27.9715,28.026,27.9443,27.9534,99868.0
2019-04-08 13:55:00,30.81,30.83,30.78,30.81,118963.0,27.9534,27.9715,27.9262,27.9534,118963.0
2019-04-08 14:00:00,30.82,30.82,30.78,30.8,40901.0,27.9625,27.9625,27.9262,27.9443,40901.0
2019-04-08 14:05:00,30.81,30.91,30.8,30.9,88123.0,27.9534,28.0441,27.9443,28.035,88123.0
2019-04-08 14:10:00,30.9,30.9,30.81,30.81,104158.0,28.035,28.035,27.9534,27.9534,104158.0
2019-04-08 14:15:00,30.82,30.84,30.78,30.8,150005.0,27.9625,27.9806,27.9262,27.9443,150005.0
2019-04-08 14:20:00,30.79,30.79,30.76,30.77,125174.0,27.9352,27.9352,27.908,27.9171,125174.0
2019-04-08 14:25:00,30.76,30.77,30.7,30.71,189618.0,27.908,27.9171,27.8536,27.8627,189618.0
2019-04-08 14:30:00,30.72,30.74,30.7,30.74,101671.0,27.8717,27.8899,27.8536,27.8899,101671.0
2019-04-08 14:35:00,30.73,30.77,30.72,30.72,107300.0,27.8808,27.9171,27.8717,27.8717,107300.0
2019-04-08 14:40:00,30.73,30.74,30.67,30.71,92912.0,27.8808,27.8899,27.8264,27.8627,92912.0
2019-04-08 14:45:00,30.71,30.77,30.7,30.76,82228.0,27.8627,27.9171,27.8536,27.908,82228.0
2019-04-08 14:50:00,30.76,30.77,30.74,30.75,165434.0,27.908,27.9171,27.8899,27.8989,165434.0
2019-04-08 14:55:00,30.75,30.77,30.74,30.75,172900.0,27.8989,27.9171,27.8899,27.8989,172900.0
2019-04-08 15:00:00,30.75,30.87,30.74,30.8,229820.0,27.8989,28.0078,27.8899,27.9443,229820.0
2019-04-08 15:05:00,30.8,30.83,30.76,30.77,105543.0,27.9443,27.9715,27.908,27.9171,105543.0
2019-04-08 15:10:00,30.78,30.78,30.74,30.75,93517.0,27.9262,27.9262,27.8899,27.8989,93517.0
2019-04-08 15:15:00,30.75,30.78,30.74,30.78,92819.0,27.8989,27.9262,27.8899,27.9262,92819.0
2019-04-08 15:20:00,30.78,30.83,30.76,30.76,101259.0,27.9262,27.9715,27.908,27.908,101259.0
2019-04-08 15:25:00,30.76,30.77,30.74,30.75,76142.0,27.908,27.9171,27.8899,27.8989,76142.0
2019-04-08 15:30:00,30.74,30.78,30.73,30.75,118182.0,27.8899,27.9262,27.8808,27.8989,118182.0
2019-04-08 15:35:00,30.75,30.78,30.74,30.76,114395.0,27.8989,27.9262,27.8899,27.908,114395.0
2019-04-08 15:40:00,30.76,30.79,30.75,30.76,100270.0,27.908,27.9352,27.8989,27.908,100270.0
2019-04-08 15:45:00,30.76,30.79,30.73,30.74,228913.0,27.908,27.9352,27.8808,27.8899,228913.0
2019-04-08 15:50:00,30.74,30.8,30.73,30.77,371573.0,27.8899,27.9443,27.8808,27.9171,371573.0
2019-04-08 15:55:00,30.77,30.81,30.75,30.79,682560.0,27.9171,27.9534,27.8989,27.9352,682560.0
2019-04-09 09:30:00,30.75,30.81,30.54,30.71,408718.0,27.8989,27.9534,27.7084,27.8627,408718.0
2019-04-09 09:35:00,30.72,30.72,30.4,30.46,298984.0,27.8717,27.8717,27.5814,27.6358,298984.0
2019-04-09 09:40:00,30.46,30.57,30.39,30.54,228332.0,27.6358,27.7356,27.5723,27.7084,228332.0
2019-04-09 09:45:00,30.55,30.55,30.42,30.54,263308.0,27.7175,27.7175,27.5995,27.7084,263308.0
2019-04-09 09:50:00,30.54,30.7,30.54,30.65,188643.0,27.7084,27.8536,27.7084,27.8082,188643.0
2019-04-09 09:55:00,30.65,30.69,30.6,30.6,134813.0,27.8082,27.8445,27.7629,27.7629,134813.0
2019-04-09 10:00:00,30.6,30.64,30.53,30.58,198506.0,27.7629,27.7991,27.6993,27.7447,198506.0
2019-04-09 10:05:00,30.59,30.76,30.59,30.73,158504.0,27.7538,27.908,27.7538,27.8808,158504.0
2019-04-09 10:10:00,30.74,30.94,30.73,30.93,304451.0,27.8899,28.0713,27.8808,28.0623,304451.0
2019-04-09 10:15:00,30.92,31.32,30.87,31.29,885702.0,28.0532,28.4161,28.0078,28.3889,885702.0
2019-04-09 10:20:00,31.29,31.3,31.14,31.18,376681.0,28.3889,28.3979,28.2528,28.2891,376681.0
2019-04-09 10:25:00,31.18,31.21,31.1,31.12,194360.0,28.2891,28.3163,28.2165,28.2346,194360.0
2019-04-09 10:30:00,31.12,31.17,31.0,31.13,285089.0,28.2346,28.28,28.1258,28.2437,285089.0
2019-04-09 10:35:00,31.13,31.13,31.0,31.04,195904.0,28.2437,28.2437,28.1258,28.1621,195904.0
2019-04-09 10:40:00,31.05,31.06,31.01,31.02,98223.0,28.1711,28.1802,28.1348,28.1439,98223.0
2019-04-09 10:45:00,31.01,31.01,30.85,30.88,247254.0,28.1348,28.1348,27.9897,28.0169,247254.0
2019-04-09 10:50:00,30.88,30.96,30.86,30.93,143610.0,28.0169,28.0895,27.9987,28.0623,143610.0
2019-04-09 10:55:00,30.92,31.0,30.89,31.0,97785.0,28.0532,28.1258,28.026,28.1258,97785.0
2019-04-09 11:00:00,30.99,31.04,30.93,31.02,138490.0,28.1167,28.1621,28.0623,28.1439,138490.0
2019-04-09 11:05:00,31.01,31.04,30.98,31.0,72764.0,28.1348,28.1621,28.1076,28.1258,72764.0
2019-04-09 11:10:00,30.98,31.03,30.97,31.01,60645.0,28.1076,28.153,28.0985,28.1348,60645.0
2019-04-09 11:15:00,31.01,31.02,30.91,30.92,68323.0,28.1348,28.1439,28.0441,28.0532,68323.0
2019-04-09 11:20:00,30.93,30.94,30.86,30.86,58371.0,28.0623,28.0713,27.9987,27.9987,58371.0
2019-04-09 11:25:00,30.85,30.92,30.83,30.9,100754.0,27.9897,28.0532,27.9715,28.035,100754.0
2019-04-09 11:30:00,30.9,30.97,30.76,30.84,886460.0,28.035,28.0985,27.908,27.9806,886460.0
2019-04-09 11:35:00,30.84,30.91,30.67,30.73,474686.0,27.9806,28.0441,27.8264,27.8808,474686.0
2019-04-09 11:40:00,30.74,30.83,30.7,30.81,298456.0,27.8899,27.9715,27.8536,27.9534,298456.0
2019-04-09 11:45:00,30.82,30.89,30.82,30.83,87900.0,27.9625,28.026,27.9625,27.9715,87900.0
2019-04-09 11:50:00,30.83,30.83,30.77,30.83,60891.0,27.9715,27.9715,27.9171,27.9715,60891.0
2019-04-09 11:55:00,30.84,30.86,30.82,30.83,57868.0,27.9806,27.9987,27.9625,27.9715,57868.0
2019-04-09 12:00:00,30.84,30.86,30.8,30.82,61925.0,27.9806,27.9987,27.9443,27.9625,61925.0
2019-04-09 12:05:00,30.82,30.83,30.77,30.79,61999.0,27.9625,27.9715,27.9171,27.9352,61999.0
2019-04-09 12:10:00,30.8,30.81,30.77,30.78,48374.0,27.9443,27.9534,27.9171,27.9262,48374.0
2019-04-09 12:15:00,30.78,30.8,30.71,30.71,92278.0,27.9262,27.9443,27.8627,27.8627,92278.0
2019-04-09 12:20:00,30.72,30.76,30.7,30.71,56368.0,27.8717,27.908,27.8536,27.8627,56368.0
2019-04-09 12:25:00,30.71,30.77,30.7,30.71,153547.0,27.8627,27.9171,27.8536,27.8627,153547.0
2019-04-09 12:30:00,30.72,30.77,30.72,30.76,48758.0,27.8717,27.9171,27.8717,27.908,48758.0
2019-04-09 12:35:00,30.76,30.8,30.75,30.8,55757.0,27.908,27.9443,27.8989,27.9443,55757.0
2019-04-09 12:40:00,30.8,30.83,30.77,30.78,103193.0,27.9443,27.9715,27.9171,27.9262,103193.0
2019-04-09 12:45:00,30.77,30.79,30.76,30.78,57122.0,27.9171,27.9352,27.908,27.9262,57122.0
2019-04-09 12:50:00,30.78,30.79,30.76,30.79,24122.0,27.9262,27.9352,27.908,27.9352,24122.0
2019-04-09 12:55:00,30.79,30.8,30.74,30.75,42070.0,27.9352,27.9443,27.8899,27.8989,42070.0
2019-04-09 13:00:00,30.75,30.86,30.74,30.86,119694.0,27.8989,27.9987,27.8899,27.9987,119694.0
2019-04-09 13:05:00,30.87,30.88,30.83,30.86,76011.0,28.0078,28.0169,27.9715,27.9987,76011.0
2019-04-09 13:10:00,30.86,30.9,30.85,30.87,89945.0,27.9987,28.035,27.9897,28.0078,89945.0
2019-04-09 13:15:00,30.88,30.94,30.86,30.94,144130.0,28.0169,28.0713,27.9987,28.0713,144130.0
2019-04-09 13:20:00,30.93,30.94,30.86,30.86,107202.0,28.0623,28.0713,27.9987,27.9987,107202.0
2019-04-09 13:25:00,30.86,30.91,30.84,30.87,110996.0,27.9987,28.0441,27.9806,28.0078,110996.0
2019-04-09 13:30:00,30.86,30.92,30.85,30.92,75961.0,27.9987,28.0532,27.9897,28.0532,75961.0
2019-04-09 13:35:00,30.92,30.94,30.9,30.94,115535.0,28.0532,28.0713,28.035,28.0713,115535.0
2019-04-09 13:40:00,30.94,30.94,30.84,30.85,122510.0,28.0713,28.0713,27.9806,27.9897,122510.0
2019-04-09 13:45:00,30.85,30.87,30.84,30.86,118162.0,27.9897,28.0078,27.9806,27.9987,118162.0
2019-04-09 13:50:00,30.85,30.87,30.84,30.87,82334.0,27.9897,28.0078,27.9806,28.0078,82334.0
2019-04-09 13:55:00,30.86,30.89,30.84,30.88,43168.0,27.9987,28.026,27.9806,28.0169,43168.0
2019-04-09 14:00:00,30.87,30.9,30.86,30.88,46005.0,28.0078,28.035,27.9987,28.0169,46005.0
2019-04-09 14:05:00,30.88,30.92,30.82,30.84,95959.0,28.0169,28.0532,27.9625,27.9806,95959.0
2019-04-09 14:10:00,30.84,30.86,30.82,30.85,43101.0,27.9806,27.9987,27.9625,27.9897,43101.0
2019-04-09 14:15:00,30.85,30.89,30.85,30.86,42569.0,27.9897,28.026,27.9897,27.9987,42569.0
2019-04-09 14:20:00,30.86,30.89,30.84,30.84,48365.0,27.9987,28.026,27.9806,27.9806,48365.0
2019-04-09 14:25:00,30.84,30.87,30.83,30.85,108127.0,27.9806,28.0078,27.9715,27.9897,108127.0
2019-04-09 14:30:00,30.86,31.01,30.85,31.0,389578.0,27.9987,28.1348,27.9897,28.1258,389578.0
2019-04-09 14:35:00,31.0,31.01,30.94,30.97,119032.0,28.1258,28.1348,28.0713,28.0985,119032.0
2019-04-09 14:40:00,30.96,30.98,30.88,30.9,92702.0,28.0895,28.1076,28.0169,28.035,92702.0
2019-04-09 14:45:00,30.9,30.91,30.87,30.89,62059.0,28.035,28.0441,28.0078,28.026,62059.0
2019-04-09 14:50:00,30.89,30.91,30.88,30.88,40510.0,28.026,28.0441,28.0169,28.0169,40510.0
2019-04-09 14:55:00,30.89,30.91,30.83,30.86,90916.0,28.026,28.0441,27.9715,27.9987,90916.0
2019-04-09 15:00:00,30.85,30.9,30.85,30.89,80718.0,27.9897,28.035,27.9897,28.026,80718.0
2019-04-09 15:05:00,30.89,30.9,30.86,30.89,47826.0,28.026,28.035,27.9987,28.026,47826.0
2019-04-09 15:10:00,30.89,30.9,30.87,30.88,31467.0,28.026,28.035,28.0078,28.0169,31467.0
2019-04-09 15:15:00,30.87,30.91,30.87,30.91,69968.0,28.0078,28.0441,28.0078,28.0441,69968.0
2019-04-09 15:20:00,30.91,30.94,30.89,30.92,83168.0,28.0441,28.0713,28.026,28.0532,83168.0
2019-04-09 15:25:00,30.92,30.92,30.88,30.9,58555.0,28.0532,28.0532,28.0169,28.035,58555.0
2019-04-09 15:30:00,30.9,30.94,30.89,30.91,95498.0,28.035,28.0713,28.026,28.0441,95498.0
2019-04-09 15:35:00,30.91,30.91,30.88,30.91,57999.0,28.0441,28.0441,28.0169,28.0441,57999.0
2019-04-09 15:40:00,30.91,30.92,30.88,30.9,113432.0,28.0441,28.0532,28.0169,28.035,113432.0
2019-04-09 15:45:00,30.9,30.92,30.87,30.88,125144.0,28.035,28.0532,28.0078,28.0169,125144.0
2019-04-09 15:50:00,30.89,30.92,30.86,30.88,253570.0,28.026,28.0532,27.9987,28.0169,253570.0
2019-04-09 15:55:00,30.88,30.91,30.86,30.9,613015.0,28.0169,28.0441,27.9987,28.035,613015.0
2019-04-10 09:30:00,30.63,30.84,30.52,30.66,908093.0,27.7901,27.9806,27.6903,27.8173,908093.0
2019-04-10 09:35:00,30.66,30.69,30.47,30.51,549605.0,27.8173,27.8445,27.6449,27.6812,549605.0
2019-04-10 09:40:00,30.51,30.58,30.5,30.55,384930.0,27.6812,27.7447,27.6721,27.7175,384930.0
2019-04-10 09:45:00,30.56,30.58,30.16,30.26,811940.0,27.7266,27.7447,27.3636,27.4544,811940.0
2019-04-10 09:50:00,30.25,30.35,30.18,30.18,565759.0,27.4453,27.536,27.3818,27.3818,565759.0
2019-04-10 09:55:00,30.19,30.21,30.01,30.03,741023.0,27.3909,27.409,27.2276,27.2457,741023.0
2019-04-10 10:00:00,30.02,30.1,29.93,29.94,737152.0,27.2366,27.3092,27.155,27.164,737152.0
2019-04-10 10:05:00,29.94,29.95,29.81,29.86,826006.0,27.164,27.1731,27.0461,27.0915,826006.0
2019-04-10 10:10:00,29.86,29.95,29.85,29.93,342340.0,27.0915,27.1731,27.0824,27.155,342340.0
2019-04-10 10:15:00,29.93,30.02,29.89,30.01,326715.0,27.155,27.2366,27.1187,27.2276,326715.0
2019-04-10 10:20:00,30.02,30.06,29.95,30.06,219691.0,27.2366,27.2729,27.1731,27.2729,219691.0
2019-04-10 10:25:00,30.05,30.05,29.92,29.99,255222.0,27.2638,27.2638,27.1459,27.2094,255222.0
2019-04-10 10:30:00,30.0,30.09,29.99,30.04,275135.0,27.2185,27.3001,27.2094,27.2548,275135.0
2019-04-10 10:35:00,30.05,30.17,30.04,30.14,218971.0,27.2638,27.3727,27.2548,27.3455,218971.0
2019-04-10 10:40:00,30.14,30.22,30.13,30.21,252340.0,27.3455,27.4181,27.3364,27.409,252340.0
2019-04-10 10:45:00,30.21,30.28,30.17,30.28,301555.0,27.409,27.4725,27.3727,27.4725,301555.0
2019-04-10 10:50:00,30.28,30.36,30.25,30.34,190612.0,27.4725,27.5451,27.4453,27.527,190612.0
2019-04-10 10:55:00,30.34,30.38,30.21,30.26,276537.0,27.527,27.5632,27.409,27.4544,276537.0
2019-04-10 11:00:00,30.26,30.31,30.25,30.29,201848.0,27.4544,27.4997,27.4453,27.4816,201848.0
2019-04-10 11:05:00,30.3,30.42,30.29,30.39,315374.0,27.4907,27.5995,27.4816,27.5723,315374.0
2019-04-10 11:10:00,30.39,30.41,30.36,30.39,112272.0,27.5723,27.5905,27.5451,27.5723,112272.0
2019-04-10 11:15:00,30.39,30.47,30.35,30.4,427693.0,27.5723,27.6449,27.536,27.5814,427693.0
2019-04-10 11:20:00,30.4,30.48,30.39,30.47,328830.0,27.5814,27.654,27.5723,27.6449,328830.0
2019-04-10 11:25:00,30.48,30.48,30.36,30.38,185150.0,27.654,27.654,27.5451,27.5632,185150.0
2019-04-10 11:30:00,30.38,30.41,30.31,30.31,198331.0,27.5632,27.5905,27.4997,27.4997,198331.0
2019-04-10 11:35:00,30.32,30.37,30.28,30.3,226582.0,27.5088,27.5542,27.4725,27.4907,226582.0
2019-04-10 11:40:00,30.3,30.32,30.22,30.23,616905.0,27.4907,27.5088,27.4181,27.4272,616905.0
2019-04-10 11:45:00,30.24,30.25,29.95,30.02,895212.0,27.4362,27.4453,27.1731,27.2366,895212.0
2019-04-10 11:50:00,30.02,30.11,30.02,30.06,297707.0,27.2366,27.3183,27.2366,27.2729,297707.0
2019-04-10 11:55:00,30.06,30.12,29.92,29.96,462950.0,27.2729,27.3274,27.1459,27.1822,462950.0
2019-04-10 12:00:00,29.95,30.05,29.95,30.02,278511.0,27.1731,27.2638,27.1731,27.2366,278511.0
2019-04-10 12:05:00,30.01,30.17,30.01,30.16,133816.0,27.2276,27.3727,27.2276,27.3636,133816.0
2019-04-10 12:10:00,30.16,30.16,30.06,30.08,237237.0,27.3636,27.3636,27.2729,27.2911,237237.0
2019-04-10 12:15:00,30.09,30.1,30.06,30.09,136543.0,27.3001,27.3092,27.2729,27.3001,136543.0
2019-04-10 12:20:00,30.1,30.1,30.08,30.1,298817.0,27.3092,27.3092,27.2911,27.3092,298817.0
2019-04-10 12:25:00,30.09,30.13,30.08,30.13,75639.0,27.3001,27.3364,27.2911,27.3364,75639.0
2019-04-10 12:30:00,30.13,30.13,30.09,30.12,67032.0,27.3364,27.3364,27.3001,27.3274,67032.0
2019-04-10 12:35:00,30.12,30.21,30.09,30.21,231834.0,27.3274,27.409,27.3001,27.409,231834.0
2019-04-10 12:40:00,30.2,30.22,30.16,30.19,186935.0,27.3999,27.4181,27.3636,27.3909,186935.0
2019-04-10 12:45:00,30.19,30.2,30.17,30.17,26197.0,27.3909,27.3999,27.3727,27.3727,26197.0
2019-04-10 12:50:00,30.18,30.18,30.12,30.14,30687.0,27.3818,27.3818,27.3274,27.3455,30687.0
2019-04-10 12:55:00,30.14,30.15,30.09,30.15,105369.0,27.3455,27.3546,27.3001,27.3546,105369.0
2019-04-10 13:00:00,30.14,30.19,30.13,30.18,116128.0,27.3455,27.3909,27.3364,27.3818,116128.0
2019-04-10 13:05:00,30.18,30.22,30.13,30.14,125913.0,27.3818,27.4181,27.3364,27.3455,125913.0
2019-04-10 13:10:00,30.14,30.15,30.09,30.1,53771.0,27.3455,27.3546,27.3001,27.3092,53771.0
2019-04-10 13:15:00,30.1,30.1,30.06,30.09,73819.0,27.3092,27.3092,27.2729,27.3001,73819.0
2019-04-10 13:20:00,30.1,30.16,30.08,30.15,119309.0,27.3092,27.3636,27.2911,27.3546,119309.0
2019-04-10 13:25:00,30.15,30.16,30.09,30.1,66437.0,27.3546,27.3636,27.3001,27.3092,66437.0
2019-04-10 13:30:00,30.11,30.13,30.08,30.11,82304.0,27.3183,27.3364,27.2911,27.3183,82304.0
2019-04-10 13:35:00,30.1,30.12,30.08,30.1,90282.0,27.3092,27.3274,27.2911,27.3092,90282.0
2019-04-10 13:40:00,30.09,30.11,30.07,30.08,107889.0,27.3001,27.3183,27.282,27.2911,107889.0
2019-04-10 13:45:00,30.08,30.13,30.08,30.11,106011.0,27.2911,27.3364,27.2911,27.3183,106011.0
2019-04-10 13:50:00,30.11,30.12,30.07,30.07,112656.0,27.3183,27.3274,27.282,27.282,112656.0
2019-04-10 13:55:00,30.07,30.08,30.03,30.04,93992.0,27.282,27.2911,27.2457,27.2548,93992.0
2019-04-10 14:00:00,30.04,30.05,29.99,30.0,257706.0,27.2548,27.2638,27.2094,27.2185,257706.0
2019-04-10 14:05:00,30.0,30.03,29.98,30.0,160274.0,27.2185,27.2457,27.2003,27.2185,160274.0
2019-04-10 14:10:00,30.0,30.05,29.99,30.03,89562.0,27.2185,27.2638,27.2094,27.2457,89562.0
2019-04-10 14:15:00,30.03,30.08,30.02,30.08,78932.0,27.2457,27.2911,27.2366,27.2911,78932.0
2019-04-10 14:20:00,30.08,30.09,30.04,30.06,98186.0,27.2911,27.3001,27.2548,27.2729,98186.0
2019-04-10 14:25:00,30.05,30.07,30.03,30.05,32557.0,27.2638,27.282,27.2457,27.2638,32557.0
2019-04-10 14:30:00,30.04,30.05,29.99,29.99,63734.0,27.2548,27.2638,27.2094,27.2094,63734.0
2019-04-10 14:35:00,30.0,30.03,29.99,30.03,33338.0,27.2185,27.2457,27.2094,27.2457,33338.0
2019-04-10 14:40:00,30.03,30.06,30.01,30.05,53434.0,27.2457,27.2729,27.2276,27.2638,53434.0
2019-04-10 14:45:00,30.05,30.06,30.02,30.02,35981.0,27.2638,27.2729,27.2366,27.2366,35981.0
2019-04-10 14:50:00,30.02,30.07,30.02,30.06,68739.0,27.2366,27.282,27.2366,27.2729,68739.0
2019-04-10 14:55:00,30.07,30.07,30.03,30.05,35026.0,27.282,27.282,27.2457,27.2638,35026.0
2019-04-10 15:00:00,30.05,30.15,30.04,30.14,95588.0,27.2638,27.3546,27.2548,27.3455,95588.0
2019-04-10 15:05:00,30.14,30.2,30.11,30.2,237022.0,27.3455,27.3999,27.3183,27.3999,237022.0
2019-04-10 15:10:00,30.2,30.27,30.19,30.27,185739.0,27.3999,27.4634,27.3909,27.4634,185739.0
2019-04-10 15:15:00,30.27,30.28,30.19,30.2,94392.0,27.4634,27.4725,27.3909,27.3999,94392.0
2019-04-10 15:20:00,30.2,30.21,30.14,30.18,101672.0,27.3999,27.409,27.3455,27.3818,101672.0
2019-04-10 15:25:00,30.18,30.18,30.05,30.07,194653.0,27.3818,27.3818,27.2638,27.282,194653.0
2019-04-10 15:30:00,30.06,30.14,30.05,30.13,73666.0,27.2729,27.3455,27.2638,27.3364,73666.0
2019-04-10 15:35:00,30.13,30.16,30.12,30.13,83659.0,27.3364,27.3636,27.3274,27.3364,83659.0
2019-04-10 15:40:00,30.14,30.22,30.13,30.19,208325.0,27.3455,27.4181,27.3364,27.3909,208325.0
2019-04-10 15:45:00,30.2,30.2,30.14,30.19,224644.0,27.3999,27.3999,27.3455,27.3909,224644.0
2019-04-10 15:50:00,30.19,30.19,30.15,30.16,230533.0,27.3909,27.3909,27.3546,27.3636,230533.0
2019-04-10 15:55:00,30.15,30.18,30.13,30.16,681773.0,27.3546,27.3818,27.3364,27.3636,681773.0
2019-04-11 09:30:00,29.81,29.88,29.55,29.78,1248394.0,27.0461,27.1096,26.8102,27.0189,1248394.0
2019-04-11 09:35:00,29.77,30.0,29.69,29.76,872587.0,27.0098,27.2185,26.9372,27.0007,872587.0
2019-04-11 09:40:00,29.77,30.03,29.76,29.91,553576.0,27.0098,27.2457,27.0007,27.1368,553576.0
2019-04-11 09:45:00,29.9,30.03,29.9,30.01,182166.0,27.1278,27.2457,27.1278,27.2276,182166.0
2019-04-11 09:50:00,30.02,30.06,29.92,30.03,225981.0,27.2366,27.2729,27.1459,27.2457,225981.0
2019-04-11 09:55:00,30.03,30.15,30.0,30.08,198567.0,27.2457,27.3546,27.2185,27.2911,198567.0
2019-04-11 10:00:00,30.09,30.1,29.97,30.04,196922.0,27.3001,27.3092,27.1913,27.2548,196922.0
2019-04-11 10:05:00,30.04,30.05,29.88,29.9,149826.0,27.2548,27.2638,27.1096,27.1278,149826.0
2019-04-11 10:10:00,29.9,29.93,29.81,29.92,175973.0,27.1278,27.155,27.0461,27.1459,175973.0
2019-04-11 10:15:00,29.93,29.97,29.89,29.94,93455.0,27.155,27.1913,27.1187,27.164,93455.0
2019-04-11 10:20:00,29.94,29.99,29.93,29.98,89769.0,27.164,27.2094,27.155,27.2003,89769.0
2019-04-11 10:25:00,29.97,29.99,29.94,29.98,55799.0,27.1913,27.2094,27.164,27.2003,55799.0
2019-04-11 10:30:00,29.98,29.98,29.9,29.91,86749.0,27.2003,27.2003,27.1278,27.1368,86749.0
2019-04-11 10:35:00,29.92,29.93,29.88,29.93,69228.0,27.1459,27.155,27.1096,27.155,69228.0
2019-04-11 10:40:00,29.93,29.96,29.87,29.89,93820.0,27.155,27.1822,27.1005,27.1187,93820.0
2019-04-11 10:45:00,29.9,29.97,29.88,29.96,65383.0,27.1278,27.1913,27.1096,27.1822,65383.0
2019-04-11 10:50:00,29.97,29.97,29.9,29.9,72857.0,27.1913,27.1913,27.1278,27.1278,72857.0
2019-04-11 10:55:00,29.91,29.98,29.89,29.93,121375.0,27.1368,27.2003,27.1187,27.155,121375.0
2019-04-11 11:00:00,29.93,29.97,29.9,29.94,143629.0,27.155,27.1913,27.1278,27.164,143629.0
2019-04-11 11:05:00,29.94,30.0,29.92,29.99,123907.0,27.164,27.2185,27.1459,27.2094,123907.0
2019-04-11 11:10:00,29.98,29.99,29.94,29.98,147820.0,27.2003,27.2094,27.164,27.2003,147820.0
2019-04-11 11:15:00,29.97,30.05,29.97,30.03,198530.0,27.1913,27.2638,27.1913,27.2457,198530.0
2019-04-11 11:20:00,30.03,30.07,30.02,30.03,66978.0,27.2457,27.282,27.2366,27.2457,66978.0
2019-04-11 11:25:00,30.04,30.07,30.0,30.05,87383.0,27.2548,27.282,27.2185,27.2638,87383.0
2019-04-11 11:30:00,30.04,30.04,29.98,30.0,128867.0,27.2548,27.2548,27.2003,27.2185,128867.0
2019-04-11 11:35:00,30.0,30.06,29.99,30.01,96160.0,27.2185,27.2729,27.2094,27.2276,96160.0
2019-04-11 11:40:00,30.02,30.06,29.99,30.05,167471.0,27.2366,27.2729,27.2094,27.2638,167471.0
2019-04-11 11:45:00,30.05,30.09,30.02,30.07,85895.0,27.2638,27.3001,27.2366,27.282,85895.0
2019-04-11 11:50:00,30.07,30.09,30.03,30.04,85051.0,27.282,27.3001,27.2457,27.2548,85051.0
2019-04-11 11:55:00,30.04,30.07,30.02,30.07,146580.0,27.2548,27.282,27.2366,27.282,146580.0
2019-04-11 12:00:00,30.07,30.11,30.06,30.08,72374.0,27.282,27.3183,27.2729,27.2911,72374.0
2019-04-11 12:05:00,30.08,30.09,30.04,30.07,33367.0,27.2911,27.3001,27.2548,27.282,33367.0
2019-04-11 12:10:00,30.07,30.09,30.06,30.09,26815.0,27.282,27.3001,27.2729,27.3001,26815.0
2019-04-11 12:15:00,30.09,30.09,30.04,30.04,50152.0,27.3001,27.3001,27.2548,27.2548,50152.0
2019-04-11 12:20:00,30.04,30.11,30.03,30.11,81248.0,27.2548,27.3183,27.2457,27.3183,81248.0
2019-04-11 12:25:00,30.1,30.17,30.1,30.17,98710.0,27.3092,27.3727,27.3092,27.3727,98710.0
2019-04-11 12:30:00,30.16,30.22,30.15,30.21,118565.0,27.3636,27.4181,27.3546,27.409,118565.0
2019-04-11 12:35:00,30.21,30.22,30.14,30.15,37771.0,27.409,27.4181,27.3455,27.3546,37771.0
2019-04-11 12:40:00,30.14,30.18,30.14,30.17,42404.0,27.3455,27.3818,27.3455,27.3727,42404.0
2019-04-11 12:45:00,30.18,30.23,30.16,30.23,45237.0,27.3818,27.4272,27.3636,27.4272,45237.0
2019-04-11 12:50:00,30.23,30.28,30.22,30.26,97987.0,27.4272,27.4725,27.4181,27.4544,97987.0
2019-04-11 12:55:00,30.27,30.28,30.23,30.23,57640.0,27.4634,27.4725,27.4272,27.4272,57640.0
2019-04-11 13:00:00,30.24,30.24,30.19,30.21,50619.0,27.4362,27.4362,27.3909,27.409,50619.0
2019-04-11 13:05:00,30.22,30.24,30.21,30.23,37769.0,27.4181,27.4362,27.409,27.4272,37769.0
2019-04-11 13:10:00,30.24,30.35,30.22,30.32,161390.0,27.4362,27.536,27.4181,27.5088,161390.0
2019-04-11 13:15:00,30.33,30.33,30.26,30.26,37373.0,27.5179,27.5179,27.4544,27.4544,37373.0
2019-04-11 13:20:00,30.26,30.3,30.25,30.27,44190.0,27.4544,27.4907,27.4453,27.4634,44190.0
2019-04-11 13:25:00,30.27,30.28,30.25,30.26,28770.0,27.4634,27.4725,27.4453,27.4544,28770.0
2019-04-11 13:30:00,30.26,30.27,30.21,30.25,58434.0,27.4544,27.4634,27.409,27.4453,58434.0
2019-04-11 13:35:00,30.25,30.26,30.18,30.19,27569.0,27.4453,27.4544,27.3818,27.3909,27569.0
2019-04-11 13:40:00,30.19,30.19,30.15,30.16,61812.0,27.3909,27.3909,27.3546,27.3636,61812.0
2019-04-11 13:45:00,30.16,30.2,30.16,30.18,57283.0,27.3636,27.3999,27.3636,27.3818,57283.0
2019-04-11 13:50:00,30.18,30.19,30.13,30.14,63377.0,27.3818,27.3909,27.3364,27.3455,63377.0
2019-04-11 13:55:00,30.13,30.17,30.13,30.15,59628.0,27.3364,27.3727,27.3364,27.3546,59628.0
2019-04-11 14:00:00,30.16,30.17,30.14,30.15,18089.0,27.3636,27.3727,27.3455,27.3546,18089.0
2019-04-11 14:05:00,30.15,30.15,30.11,30.12,56864.0,27.3546,27.3546,27.3183,27.3274,56864.0
2019-04-11 14:10:00,30.12,30.13,30.09,30.1,47365.0,27.3274,27.3364,27.3001,27.3092,47365.0
2019-04-11 14:15:00,30.09,30.13,30.07,30.12,54198.0,27.3001,27.3364,27.282,27.3274,54198.0
2019-04-11 14:20:00,30.12,30.13,30.08,30.09,24535.0,27.3274,27.3364,27.2911,27.3001,24535.0
2019-04-11 14:25:00,30.09,30.11,30.07,30.1,46053.0,27.3001,27.3183,27.282,27.3092,46053.0
2019-04-11 14:30:00,30.1,30.13,30.09,30.13,28657.0,27.3092,27.3364,27.3001,27.3364,28657.0
2019-04-11 14:35:00,30.13,30.13,30.1,30.12,42043.0,27.3364,27.3364,27.3092,27.3274,42043.0
2019-04-11 14:40:00,30.12,30.13,30.1,30.12,28588.0,27.3274,27.3364,27.3092,27.3274,28588.0
2019-04-11 14:45:00,30.11,30.12,30.07,30.07,54023.0,27.3183,27.3274,27.282,27.282,54023.0
2019-04-11 14:50:00,30.06,30.07,30.03,30.04,61822.0,27.2729,27.282,27.2457,27.2548,61822.0
2019-04-11 14:55:00,30.04,30.09,30.04,30.08,54407.0,27.2548,27.3001,27.2548,27.2911,54407.0
2019-04-11 15:00:00,30.07,30.14,30.07,30.13,29265.0,27.282,27.3455,27.282,27.3364,29265.0
2019-04-11 15:05:00,30.13,30.14,30.11,30.13,34991.0,27.3364,27.3455,27.3183,27.3364,34991.0
2019-04-11 15:10:00,30.12,30.13,30.1,30.13,25645.0,27.3274,27.3364,27.3092,27.3364,25645.0
2019-04-11 15:15:00,30.12,30.15,30.11,30.15,36516.0,27.3274,27.3546,27.3183,27.3546,36516.0
2019-04-11 15:20:00,30.15,30.15,30.13,30.15,26397.0,27.3546,27.3546,27.3364,27.3546,26397.0
2019-04-11 15:25:00,30.14,30.15,30.11,30.12,48245.0,27.3455,27.3546,27.3183,27.3274,48245.0
2019-04-11 15:30:00,30.13,30.15,30.11,30.13,53118.0,27.3364,27.3546,27.3183,27.3364,53118.0
2019-04-11 15:35:00,30.14,30.18,30.13,30.15,94954.0,27.3455,27.3818,27.3364,27.3546,94954.0
2019-04-11 15:40:00,30.15,30.19,30.14,30.18,86152.0,27.3546,27.3909,27.3455,27.3818,86152.0
2019-04-11 15:45:00,30.18,30.19,30.14,30.16,74554.0,27.3818,27.3909,27.3455,27.3636,74554.0
2019-04-11 15:50:00,30.17,30.18,30.15,30.15,165593.0,27.3727,27.3818,27.3546,27.3546,165593.0
2019-04-11 15:55:00,30.16,30.2,30.15,30.19,457109.0,27.3636,27.3999,27.3546,27.3909,457109.0
2019-04-12 09:30:00,30.6,31.19,30.52,30.77,1696967.0,27.7629,28.2981,27.6903,27.9171,1696967.0
2019-04-12 09:35:00,30.78,30.95,30.7,30.74,372725.0,27.9262,28.0804,27.8536,27.8899,372725.0
2019-04-12 09:40:00,30.74,30.84,30.66,30.8,311513.0,27.8899,27.9806,27.8173,27.9443,311513.0
2019-04-12 09:45:00,30.81,30.96,30.81,30.84,283509.0,27.9534,28.0895,27.9534,27.9806,283509.0
2019-04-12 09:50:00,30.85,30.87,30.76,30.85,143697.0,27.9897,28.0078,27.908,27.9897,143697.0
2019-04-12 09:55:00,30.85,30.87,30.79,30.8,120805.0,27.9897,28.0078,27.9352,27.9443,120805.0
2019-04-12 10:00:00,30.8,30.82,30.7,30.73,396948.0,27.9443,27.9625,27.8536,27.8808,396948.0
2019-04-12 10:05:00,30.74,30.77,30.55,30.65,366520.0,27.8899,27.9171,27.7175,27.8082,366520.0
2019-04-12 10:10:00,30.65,30.68,30.52,30.52,172231.0,27.8082,27.8354,27.6903,27.6903,172231.0
2019-04-12 10:15:00,30.53,30.55,30.39,30.46,406477.0,27.6993,27.7175,27.5723,27.6358,406477.0
2019-04-12 10:20:00,30.46,30.53,30.44,30.47,235796.0,27.6358,27.6993,27.6177,27.6449,235796.0
2019-04-12 10:25:00,30.47,30.57,30.46,30.49,81071.0,27.6449,27.7356,27.6358,27.663,81071.0
2019-04-12 10:30:00,30.5,30.51,30.42,30.47,111063.0,27.6721,27.6812,27.5995,27.6449,111063.0
2019-04-12 10:35:00,30.47,30.48,30.31,30.36,234505.0,27.6449,27.654,27.4997,27.5451,234505.0
2019-04-12 10:40:00,30.36,30.47,30.35,30.39,107314.0,27.5451,27.6449,27.536,27.5723,107314.0
2019-04-12 10:45:00,30.38,30.47,30.36,30.46,97147.0,27.5632,27.6449,27.5451,27.6358,97147.0
2019-04-12 10:50:00,30.46,30.47,30.38,30.43,61020.0,27.6358,27.6449,27.5632,27.6086,61020.0
2019-04-12 10:55:00,30.43,30.5,30.42,30.48,114282.0,27.6086,27.6721,27.5995,27.654,114282.0
2019-04-12 11:00:00,30.48,30.54,30.46,30.51,150507.0,27.654,27.7084,27.6358,27.6812,150507.0
2019-04-12 11:05:00,30.51,30.52,30.46,30.48,92656.0,27.6812,27.6903,27.6358,27.654,92656.0
2019-04-12 11:10:00,30.48,30.48,30.39,30.41,85964.0,27.654,27.654,27.5723,27.5905,85964.0
2019-04-12 11:15:00,30.4,30.4,30.33,30.37,92106.0,27.5814,27.5814,27.5179,27.5542,92106.0
2019-04-12 11:20:00,30.38,30.44,30.36,30.44,103170.0,27.5632,27.6177,27.5451,27.6177,103170.0
2019-04-12 11:25:00,30.44,30.45,30.4,30.43,100569.0,27.6177,27.6268,27.5814,27.6086,100569.0
2019-04-12 11:30:00,30.43,30.52,30.43,30.5,112826.0,27.6086,27.6903,27.6086,27.6721,112826.0
2019-04-12 11:35:00,30.51,30.57,30.49,30.55,100058.0,27.6812,27.7356,27.663,27.7175,100058.0
2019-04-12 11:40:00,30.56,30.57,30.5,30.51,65702.0,27.7266,27.7356,27.6721,27.6812,65702.0
2019-04-12 11:45:00,30.51,30.51,30.46,30.47,63164.0,27.6812,27.6812,27.6358,27.6449,63164.0
2019-04-12 11:50:00,30.48,30.5,30.44,30.44,78626.0,27.654,27.6721,27.6177,27.6177,78626.0
2019-04-12 11:55:00,30.45,30.48,30.44,30.46,57355.0,27.6268,27.654,27.6177,27.6358,57355.0
2019-04-12 12:00:00,30.45,30.51,30.45,30.5,83590.0,27.6268,27.6812,27.6268,27.6721,83590.0
2019-04-12 12:05:00,30.5,30.55,30.47,30.54,187822.0,27.6721,27.7175,27.6449,27.7084,187822.0
2019-04-12 12:10:00,30.54,30.65,30.53,30.65,116575.0,27.7084,27.8082,27.6993,27.8082,116575.0
2019-04-12 12:15:00,30.65,30.67,30.62,30.66,100234.0,27.8082,27.8264,27.781,27.8173,100234.0
2019-04-12 12:20:00,30.66,30.7,30.64,30.68,76282.0,27.8173,27.8536,27.7991,27.8354,76282.0
2019-04-12 12:25:00,30.68,30.7,30.66,30.67,103870.0,27.8354,27.8536,27.8173,27.8264,103870.0
2019-04-12 12:30:00,30.67,30.69,30.64,30.65,36943.0,27.8264,27.8445,27.7991,27.8082,36943.0
2019-04-12 12:35:00,30.65,30.66,30.59,30.61,36389.0,27.8082,27.8173,27.7538,27.7719,36389.0
2019-04-12 12:40:00,30.61,30.67,30.6,30.64,61176.0,27.7719,27.8264,27.7629,27.7991,61176.0
2019-04-12 12:45:00,30.64,30.67,30.63,30.66,50099.0,27.7991,27.8264,27.7901,27.8173,50099.0
2019-04-12 12:50:00,30.66,30.66,30.58,30.6,37001.0,27.8173,27.8173,27.7447,27.7629,37001.0
2019-04-12 12:55:00,30.59,30.62,30.56,30.61,77544.0,27.7538,27.781,27.7266,27.7719,77544.0
2019-04-12 13:00:00,30.61,30.65,30.6,30.64,28722.0,27.7719,27.8082,27.7629,27.7991,28722.0
2019-04-12 13:05:00,30.65,30.69,30.64,30.64,61999.0,27.8082,27.8445,27.7991,27.7991,61999.0
2019-04-12 13:10:00,30.65,30.66,30.58,30.58,51202.0,27.8082,27.8173,27.7447,27.7447,51202.0
2019-04-12 13:15:00,30.58,30.63,30.57,30.62,33650.0,27.7447,27.7901,27.7356,27.781,33650.0
2019-04-12 13:20:00,30.62,30.63,30.6,30.61,41178.0,27.781,27.7901,27.7629,27.7719,41178.0
2019-04-12 13:25:00,30.61,30.61,30.54,30.56,34593.0,27.7719,27.7719,27.7084,27.7266,34593.0
2019-04-12 13:30:00,30.56,30.59,30.53,30.58,52415.0,27.7266,27.7538,27.6993,27.7447,52415.0
2019-04-12 13:35:00,30.59,30.59,30.54,30.55,35142.0,27.7538,27.7538,27.7084,27.7175,35142.0
2019-04-12 13:40:00,30.56,30.61,30.54,30.55,85273.0,27.7266,27.7719,27.7084,27.7175,85273.0
2019-04-12 13:45:00,30.55,30.59,30.54,30.56,64721.0,27.7175,27.7538,27.7084,27.7266,64721.0
2019-04-12 13:50:00,30.56,30.6,30.56,30.59,30921.0,27.7266,27.7629,27.7266,27.7538,30921.0
2019-04-12 13:55:00,30.59,30.62,30.58,30.61,48634.0,27.7538,27.781,27.7447,27.7719,48634.0
2019-04-12 14:00:00,30.61,30.67,30.61,30.66,49225.0,27.7719,27.8264,27.7719,27.8173,49225.0
2019-04-12 14:05:00,30.66,30.71,30.66,30.71,54586.0,27.8173,27.8627,27.8173,27.8627,54586.0
2019-04-12 14:10:00,30.71,30.72,30.67,30.71,54818.0,27.8627,27.8717,27.8264,27.8627,54818.0
2019-04-12 14:15:00,30.7,30.71,30.65,30.65,29376.0,27.8536,27.8627,27.8082,27.8082,29376.0
2019-04-12 14:20:00,30.65,30.68,30.63,30.66,34592.0,27.8082,27.8354,27.7901,27.8173,34592.0
2019-04-12 14:25:00,30.66,30.67,30.63,30.67,28260.0,27.8173,27.8264,27.7901,27.8264,28260.0
2019-04-12 14:30:00,30.66,30.68,30.6,30.61,54454.0,27.8173,27.8354,27.7629,27.7719,54454.0
2019-04-12 14:35:00,30.61,30.62,30.56,30.6,60878.0,27.7719,27.781,27.7266,27.7629,60878.0
2019-04-12 14:40:00,30.6,30.6,30.56,30.57,42150.0,27.7629,27.7629,27.7266,27.7356,42150.0
2019-04-12 14:45:00,30.56,30.57,30.54,30.55,31257.0,27.7266,27.7356,27.7084,27.7175,31257.0
2019-04-12 14:50:00,30.55,30.58,30.54,30.55,32219.0,27.7175,27.7447,27.7084,27.7175,32219.0
2019-04-12 14:55:00,30.56,30.56,30.51,30.53,59513.0,27.7266,27.7266,27.6812,27.6993,59513.0
2019-04-12 15:00:00,30.53,30.55,30.52,30.54,31963.0,27.6993,27.7175,27.6903,27.7084,31963.0
2019-04-12 15:05:00,30.54,30.54,30.48,30.51,64646.0,27.7084,27.7084,27.654,27.6812,64646.0
2019-04-12 15:10:00,30.51,30.53,30.5,30.51,33538.0,27.6812,27.6993,27.6721,27.6812,33538.0
2019-04-12 15:15:00,30.51,30.54,30.47,30.5,62042.0,27.6812,27.7084,27.6449,27.6721,62042.0
2019-04-12 15:20:00,30.5,30.5,30.45,30.49,45596.0,27.6721,27.6721,27.6268,27.663,45596.0
2019-04-12 15:25:00,30.49,30.54,30.48,30.52,143941.0,27.663,27.7084,27.654,27.6903,143941.0
2019-04-12 15:30:00,30.52,30.55,30.5,30.55,69411.0,27.6903,27.7175,27.6721,27.7175,69411.0
2019-04-12 15:35:00,30.55,30.57,30.53,30.56,131556.0,27.7175,27.7356,27.6993,27.7266,131556.0
2019-04-12 15:40:00,30.56,30.56,30.53,30.55,73178.0,27.7266,27.7266,27.6993,27.7175,73178.0
2019-04-12 15:45:00,30.55,30.58,30.52,30.55,174877.0,27.7175,27.7447,27.6903,27.7175,174877.0
2019-04-12 15:50:00,30.55,30.58,30.54,30.57,144217.0,27.7175,27.7447,27.7084,27.7356,144217.0
2019-04-12 15:55:00,30.57,30.62,30.54,30.56,407555.0,27.7356,27.781,27.7084,27.7266,407555.0
2019-04-15 09:30:00,30.38,30.67,30.16,30.17,671392.0,27.5632,27.8264,27.3636,27.3727,671392.0
2019-04-15 09:35:00,30.18,30.22,30.05,30.09,283079.0,27.3818,27.4181,27.2638,27.3001,283079.0
2019-04-15 09:40:00,30.09,30.11,29.93,30.01,476633.0,27.3001,27.3183,27.155,27.2276,476633.0
2019-04-15 09:45:00,30.0,30.06,29.83,29.84,398822.0,27.2185,27.2729,27.0642,27.0733,398822.0
2019-04-15 09:50:00,29.83,29.85,29.69,29.85,509681.0,27.0642,27.0824,26.9372,27.0824,509681.0
2019-04-15 09:55:00,29.85,29.9,29.71,29.82,223366.0,27.0824,27.1278,26.9554,27.0552,223366.0
2019-04-15 10:00:00,29.83,29.91,29.73,29.89,178312.0,27.0642,27.1368,26.9735,27.1187,178312.0
2019-04-15 10:05:00,29.89,29.99,29.89,29.95,323048.0,27.1187,27.2094,27.1187,27.1731,323048.0
2019-04-15 10:10:00,29.95,29.96,29.71,29.71,278842.0,27.1731,27.1822,26.9554,26.9554,278842.0
2019-04-15 10:15:00,29.71,29.75,29.55,29.55,365270.0,26.9554,26.9917,26.8102,26.8102,365270.0
2019-04-15 10:20:00,29.55,29.56,29.32,29.44,901238.0,26.8102,26.8193,26.6015,26.7104,901238.0
2019-04-15 10:25:00,29.44,29.46,29.34,29.44,278507.0,26.7104,26.7285,26.6197,26.7104,278507.0
2019-04-15 10:30:00,29.44,29.46,29.31,29.38,337738.0,26.7104,26.7285,26.5925,26.656,337738.0
2019-04-15 10:35:00,29.38,29.41,29.18,29.21,317329.0,26.656,26.6832,26.4745,26.5017,317329.0
2019-04-15 10:40:00,29.21,29.33,29.18,29.18,391709.0,26.5017,26.6106,26.4745,26.4745,391709.0
2019-04-15 10:45:00,29.18,29.24,29.12,29.24,338679.0,26.4745,26.5289,26.4201,26.5289,338679.0
2019-04-15 10:50:00,29.24,29.4,29.24,29.39,220556.0,26.5289,26.6741,26.5289,26.665,220556.0
2019-04-15 10:55:00,29.4,29.42,29.3,29.35,152618.0,26.6741,26.6923,26.5834,26.6287,152618.0
2019-04-15 11:00:00,29.35,29.36,29.28,29.33,263140.0,26.6287,26.6378,26.5652,26.6106,263140.0
2019-04-15 11:05:00,29.33,29.34,29.24,29.27,159565.0,26.6106,26.6197,26.5289,26.5562,159565.0
2019-04-15 11:10:00,29.27,29.37,29.26,29.37,89394.0,26.5562,26.6469,26.5471,26.6469,89394.0
2019-04-15 11:15:00,29.37,29.43,29.34,29.42,139009.0,26.6469,26.7013,26.6197,26.6923,139009.0
2019-04-15 11:20:00,29.43,29.49,29.42,29.46,144498.0,26.7013,26.7558,26.6923,26.7285,144498.0
2019-04-15 11:25:00,29.46,29.55,29.42,29.51,123572.0,26.7285,26.8102,26.6923,26.7739,123572.0
2019-04-15 11:30:00,29.51,29.64,29.49,29.61,258356.0,26.7739,26.8919,26.7558,26.8646,258356.0
2019-04-15 11:35:00,29.61,29.64,29.48,29.48,196496.0,26.8646,26.8919,26.7467,26.7467,196496.0
2019-04-15 11:40:00,29.49,29.49,29.42,29.43,103662.0,26.7558,26.7558,26.6923,26.7013,103662.0
2019-04-15 11:45:00,29.42,29.48,29.42,29.48,57103.0,26.6923,26.7467,26.6923,26.7467,57103.0
2019-04-15 11:50:00,29.48,29.49,29.4,29.43,149505.0,26.7467,26.7558,26.6741,26.7013,149505.0
2019-04-15 11:55:00,29.42,29.53,29.42,29.52,147202.0,26.6923,26.7921,26.6923,26.783,147202.0
2019-04-15 12:00:00,29.52,29.56,29.47,29.5,114482.0,26.783,26.8193,26.7376,26.7648,114482.0
2019-04-15 12:05:00,29.49,29.53,29.47,29.51,68512.0,26.7558,26.7921,26.7376,26.7739,68512.0
2019-04-15 12:10:00,29.51,29.51,29.46,29.49,51653.0,26.7739,26.7739,26.7285,26.7558,51653.0
2019-04-15 12:15:00,29.49,29.51,29.48,29.49,39538.0,26.7558,26.7739,26.7467,26.7558,39538.0
2019-04-15 12:20:00,29.49,29.51,29.46,29.47,148006.0,26.7558,26.7739,26.7285,26.7376,148006.0
2019-04-15 12:25:00,29.47,29.48,29.38,29.4,101609.0,26.7376,26.7467,26.656,26.6741,101609.0
2019-04-15 12:30:00,29.39,29.41,29.34,29.35,87744.0,26.665,26.6832,26.6197,26.6287,87744.0
2019-04-15 12:35:00,29.35,29.38,29.33,29.38,58218.0,26.6287,26.656,26.6106,26.656,58218.0
2019-04-15 12:40:00,29.38,29.38,29.36,29.38,32286.0,26.656,26.656,26.6378,26.656,32286.0
2019-04-15 12:45:00,29.37,29.4,29.36,29.38,80961.0,26.6469,26.6741,26.6378,26.656,80961.0
2019-04-15 12:50:00,29.37,29.39,29.34,29.38,64497.0,26.6469,26.665,26.6197,26.656,64497.0
2019-04-15 12:55:00,29.38,29.47,29.37,29.46,114733.0,26.656,26.7376,26.6469,26.7285,114733.0
2019-04-15 13:00:00,29.47,29.52,29.44,29.52,115921.0,26.7376,26.783,26.7104,26.783,115921.0
2019-04-15 13:05:00,29.52,29.57,29.45,29.46,249458.0,26.783,26.8283,26.7195,26.7285,249458.0
2019-04-15 13:10:00,29.46,29.52,29.46,29.52,263311.0,26.7285,26.783,26.7285,26.783,263311.0
2019-04-15 13:15:00,29.52,29.55,29.5,29.51,79360.0,26.783,26.8102,26.7648,26.7739,79360.0
2019-04-15 13:20:00,29.51,29.53,29.5,29.51,69720.0,26.7739,26.7921,26.7648,26.7739,69720.0
2019-04-15 13:25:00,29.51,29.52,29.49,29.52,49238.0,26.7739,26.783,26.7558,26.783,49238.0
2019-04-15 13:30:00,29.52,29.55,29.5,29.55,73468.0,26.783,26.8102,26.7648,26.8102,73468.0
2019-04-15 13:35:00,29.55,29.55,29.49,29.5,57689.0,26.8102,26.8102,26.7558,26.7648,57689.0
2019-04-15 13:40:00,29.5,29.6,29.5,29.59,100439.0,26.7648,26.8556,26.7648,26.8465,100439.0
2019-04-15 13:45:00,29.59,29.62,29.57,29.61,31901.0,26.8465,26.8737,26.8283,26.8646,31901.0
2019-04-15 13:50:00,29.61,29.61,29.57,29.58,49267.0,26.8646,26.8646,26.8283,26.8374,49267.0
2019-04-15 13:55:00,29.58,29.59,29.57,29.59,76068.0,26.8374,26.8465,26.8283,26.8465,76068.0
2019-04-15 14:00:00,29.59,29.6,29.54,29.57,69654.0,26.8465,26.8556,26.8011,26.8283,69654.0
2019-04-15 14:05:00,29.57,29.57,29.54,29.55,39327.0,26.8283,26.8283,26.8011,26.8102,39327.0
2019-04-15 14:10:00,29.54,29.57,29.53,29.57,104412.0,26.8011,26.8283,26.7921,26.8283,104412.0
2019-04-15 14:15:00,29.57,29.69,29.56,29.69,335816.0,26.8283,26.9372,26.8193,26.9372,335816.0
2019-04-15 14:20:00,29.68,29.77,29.68,29.69,386085.0,26.9282,27.0098,26.9282,26.9372,386085.0
2019-04-15 14:25:00,29.68,29.76,29.68,29.74,87389.0,26.9282,27.0007,26.9282,26.9826,87389.0
2019-04-15 14:30:00,29.74,29.78,29.67,29.69,78363.0,26.9826,27.0189,26.9191,26.9372,78363.0
2019-04-15 14:35:00,29.68,29.69,29.64,29.67,111432.0,26.9282,26.9372,26.8919,26.9191,111432.0
2019-04-15 14:40:00,29.67,29.72,29.66,29.71,58734.0,26.9191,26.9644,26.91,26.9554,58734.0
2019-04-15 14:45:00,29.71,29.72,29.69,29.7,60927.0,26.9554,26.9644,26.9372,26.9463,60927.0
2019-04-15 14:50:00,29.7,29.73,29.68,29.73,55839.0,26.9463,26.9735,26.9282,26.9735,55839.0
2019-04-15 14:55:00,29.73,29.73,29.67,29.67,91768.0,26.9735,26.9735,26.9191,26.9191,91768.0
2019-04-15 15:00:00,29.67,29.69,29.66,29.67,31401.0,26.9191,26.9372,26.91,26.9191,31401.0
2019-04-15 15:05:00,29.67,29.72,29.65,29.71,74980.0,26.9191,26.9644,26.9009,26.9554,74980.0
2019-04-15 15:10:00,29.71,29.73,29.69,29.71,72930.0,26.9554,26.9735,26.9372,26.9554,72930.0
2019-04-15 15:15:00,29.71,29.72,29.7,29.71,43029.0,26.9554,26.9644,26.9463,26.9554,43029.0
2019-04-15 15:20:00,29.72,29.72,29.67,29.68,100541.0,26.9644,26.9644,26.9191,26.9282,100541.0
2019-04-15 15:25:00,29.68,29.71,29.68,29.71,68583.0,26.9282,26.9554,26.9282,26.9554,68583.0
2019-04-15 15:30:00,29.71,29.71,29.68,29.69,52817.0,26.9554,26.9554,26.9282,26.9372,52817.0
2019-04-15 15:35:00,29.69,29.7,29.67,29.69,69109.0,26.9372,26.9463,26.9191,26.9372,69109.0
2019-04-15 15:40:00,29.69,29.7,29.65,29.67,157248.0,26.9372,26.9463,26.9009,26.9191,157248.0
2019-04-15 15:45:00,29.66,29.67,29.65,29.66,187115.0,26.91,26.9191,26.9009,26.91,187115.0
2019-04-15 15:50:00,29.67,29.7,29.62,29.63,460241.0,26.9191,26.9463,26.8737,26.8828,460241.0
2019-04-15 15:55:00,29.63,29.67,29.6,29.67,685390.0,26.8828,26.9191,26.8556,26.9191,685390.0
2019-04-16 09:30:00,30.0,30.53,29.98,30.3,1349312.0,27.2185,27.6993,27.2003,27.4907,1349312.0
2019-04-16 09:35:00,30.3,30.31,30.12,30.12,408598.0,27.4907,27.4997,27.3274,27.3274,408598.0
2019-04-16 09:40:00,30.13,30.32,30.09,30.27,466677.0,27.3364,27.5088,27.3001,27.4634,466677.0
2019-04-16 09:45:00,30.26,30.27,30.11,30.15,216009.0,27.4544,27.4634,27.3183,27.3546,216009.0
2019-04-16 09:50:00,30.15,30.2,30.08,30.15,273878.0,27.3546,27.3999,27.2911,27.3546,273878.0
2019-04-16 09:55:00,30.15,30.15,30.0,30.15,332838.0,27.3546,27.3546,27.2185,27.3546,332838.0
2019-04-16 10:00:00,30.14,30.19,30.1,30.13,163763.0,27.3455,27.3909,27.3092,27.3364,163763.0
2019-04-16 10:05:00,30.13,30.14,30.03,30.04,126060.0,27.3364,27.3455,27.2457,27.2548,126060.0
2019-04-16 10:10:00,30.04,30.09,30.03,30.07,147325.0,27.2548,27.3001,27.2457,27.282,147325.0
2019-04-16 10:15:00,30.07,30.07,29.94,30.06,257233.0,27.282,27.282,27.164,27.2729,257233.0
2019-04-16 10:20:00,30.07,30.08,29.88,29.9,165166.0,27.282,27.2911,27.1096,27.1278,165166.0
2019-04-16 10:25:00,29.89,29.96,29.83,29.96,222878.0,27.1187,27.1822,27.0642,27.1822,222878.0
2019-04-16 10:30:00,29.96,29.97,29.82,29.87,99352.0,27.1822,27.1913,27.0552,27.1005,99352.0
2019-04-16 10:35:00,29.87,29.88,29.75,29.76,129687.0,27.1005,27.1096,26.9917,27.0007,129687.0
2019-04-16 10:40:00,29.76,29.76,29.66,29.72,302574.0,27.0007,27.0007,26.91,26.9644,302574.0
2019-04-16 10:45:00,29.72,29.78,29.7,29.73,94296.0,26.9644,27.0189,26.9463,26.9735,94296.0
2019-04-16 10:50:00,29.73,29.77,29.69,29.7,231520.0,26.9735,27.0098,26.9372,26.9463,231520.0
2019-04-16 10:55:00,29.7,29.74,29.65,29.66,126617.0,26.9463,26.9826,26.9009,26.91,126617.0
2019-04-16 11:00:00,29.66,29.71,29.65,29.66,85701.0,26.91,26.9554,26.9009,26.91,85701.0
2019-04-16 11:05:00,29.65,29.75,29.64,29.74,111805.0,26.9009,26.9917,26.8919,26.9826,111805.0
2019-04-16 11:10:00,29.73,29.76,29.69,29.76,112926.0,26.9735,27.0007,26.9372,27.0007,112926.0
2019-04-16 11:15:00,29.77,29.79,29.69,29.73,339085.0,27.0098,27.028,26.9372,26.9735,339085.0
2019-04-16 11:20:00,29.73,29.76,29.7,29.71,100978.0,26.9735,27.0007,26.9463,26.9554,100978.0
2019-04-16 11:25:00,29.71,29.73,29.68,29.72,154659.0,26.9554,26.9735,26.9282,26.9644,154659.0
2019-04-16 11:30:00,29.71,29.74,29.64,29.68,149205.0,26.9554,26.9826,26.8919,26.9282,149205.0
2019-04-16 11:35:00,29.68,29.77,29.67,29.74,158604.0,26.9282,27.0098,26.9191,26.9826,158604.0
2019-04-16 11:40:00,29.73,29.74,29.7,29.73,34099.0,26.9735,26.9826,26.9463,26.9735,34099.0
2019-04-16 11:45:00,29.74,29.74,29.67,29.73,145178.0,26.9826,26.9826,26.9191,26.9735,145178.0
2019-04-16 11:50:00,29.73,29.82,29.72,29.81,120483.0,26.9735,27.0552,26.9644,27.0461,120483.0
2019-04-16 11:55:00,29.81,29.82,29.78,29.79,126429.0,27.0461,27.0552,27.0189,27.028,126429.0
2019-04-16 12:00:00,29.78,29.8,29.77,29.78,57704.0,27.0189,27.037,27.0098,27.0189,57704.0
2019-04-16 12:05:00,29.78,29.78,29.76,29.77,29742.0,27.0189,27.0189,27.0007,27.0098,29742.0
2019-04-16 12:10:00,29.78,29.8,29.77,29.78,71500.0,27.0189,27.037,27.0098,27.0189,71500.0
2019-04-16 12:15:00,29.79,29.84,29.78,29.82,91012.0,27.028,27.0733,27.0189,27.0552,91012.0
2019-04-16 12:20:00,29.83,29.83,29.79,29.82,48454.0,27.0642,27.0642,27.028,27.0552,48454.0
2019-04-16 12:25:00,29.82,29.83,29.79,29.83,40665.0,27.0552,27.0642,27.028,27.0642,40665.0
2019-04-16 12:30:00,29.83,29.83,29.76,29.76,53429.0,27.0642,27.0642,27.0007,27.0007,53429.0
2019-04-16 12:35:00,29.77,29.77,29.73,29.75,115965.0,27.0098,27.0098,26.9735,26.9917,115965.0
2019-04-16 12:40:00,29.74,29.75,29.7,29.7,34063.0,26.9826,26.9917,26.9463,26.9463,34063.0
2019-04-16 12:45:00,29.71,29.71,29.66,29.66,72318.0,26.9554,26.9554,26.91,26.91,72318.0
2019-04-16 12:50:00,29.66,29.68,29.65,29.65,61437.0,26.91,26.9282,26.9009,26.9009,61437.0
2019-04-16 12:55:00,29.65,29.72,29.64,29.66,116754.0,26.9009,26.9644,26.8919,26.91,116754.0
2019-04-16 13:00:00,29.66,29.67,29.57,29.61,169671.0,26.91,26.9191,26.8283,26.8646,169671.0
2019-04-16 13:05:00,29.62,29.62,29.55,29.56,163226.0,26.8737,26.8737,26.8102,26.8193,163226.0
2019-04-16 13:10:00,29.56,29.56,29.5,29.52,168478.0,26.8193,26.8193,26.7648,26.783,168478.0
2019-04-16 13:15:00,29.52,29.53,29.5,29.52,74255.0,26.783,26.7921,26.7648,26.783,74255.0
2019-04-16 13:20:00,29.51,29.57,29.51,29.53,68449.0,26.7739,26.8283,26.7739,26.7921,68449.0
2019-04-16 13:25:00,29.53,29.54,29.42,29.46,215614.0,26.7921,26.8011,26.6923,26.7285,215614.0
2019-04-16 13:30:00,29.46,29.49,29.45,29.46,55843.0,26.7285,26.7558,26.7195,26.7285,55843.0
2019-04-16 13:35:00,29.46,29.53,29.46,29.51,66355.0,26.7285,26.7921,26.7285,26.7739,66355.0
2019-04-16 13:40:00,29.51,29.56,29.5,29.56,64643.0,26.7739,26.8193,26.7648,26.8193,64643.0
2019-04-16 13:45:00,29.55,29.58,29.52,29.53,49395.0,26.8102,26.8374,26.783,26.7921,49395.0
2019-04-16 13:50:00,29.53,29.55,29.48,29.5,148507.0,26.7921,26.8102,26.7467,26.7648,148507.0
2019-04-16 13:55:00,29.51,29.52,29.44,29.49,143027.0,26.7739,26.783,26.7104,26.7558,143027.0
2019-04-16 14:00:00,29.49,29.5,29.4,29.41,183925.0,26.7558,26.7648,26.6741,26.6832,183925.0
2019-04-16 14:05:00,29.41,29.47,29.4,29.46,60320.0,26.6832,26.7376,26.6741,26.7285,60320.0
2019-04-16 14:10:00,29.46,29.5,29.46,29.49,58421.0,26.7285,26.7648,26.7285,26.7558,58421.0
2019-04-16 14:15:00,29.49,29.51,29.45,29.51,114695.0,26.7558,26.7739,26.7195,26.7739,114695.0
2019-04-16 14:20:00,29.5,29.57,29.5,29.55,77363.0,26.7648,26.8283,26.7648,26.8102,77363.0
2019-04-16 14:25:00,29.55,29.61,29.54,29.59,78254.0,26.8102,26.8646,26.8011,26.8465,78254.0
2019-04-16 14:30:00,29.59,29.68,29.58,29.67,107681.0,26.8465,26.9282,26.8374,26.9191,107681.0
2019-04-16 14:35:00,29.67,29.72,29.66,29.69,86328.0,26.9191,26.9644,26.91,26.9372,86328.0
2019-04-16 14:40:00,29.68,29.7,29.65,29.69,50378.0,26.9282,26.9463,26.9009,26.9372,50378.0
2019-04-16 14:45:00,29.7,29.77,29.69,29.76,78485.0,26.9463,27.0098,26.9372,27.0007,78485.0
2019-04-16 14:50:00,29.76,29.78,29.74,29.77,74611.0,27.0007,27.0189,26.9826,27.0098,74611.0
2019-04-16 14:55:00,29.77,29.81,29.76,29.8,101947.0,27.0098,27.0461,27.0007,27.037,101947.0
2019-04-16 15:00:00,29.8,29.81,29.74,29.77,127058.0,27.037,27.0461,26.9826,27.0098,127058.0
2019-04-16 15:05:00,29.77,29.87,29.76,29.84,234169.0,27.0098,27.1005,27.0007,27.0733,234169.0
2019-04-16 15:10:00,29.85,29.91,29.84,29.9,348368.0,27.0824,27.1368,27.0733,27.1278,348368.0
2019-04-16 15:15:00,29.89,29.92,29.86,29.88,139699.0,27.1187,27.1459,27.0915,27.1096,139699.0
2019-04-16 15:20:00,29.88,29.9,29.85,29.87,150830.0,27.1096,27.1278,27.0824,27.1005,150830.0
2019-04-16 15:25:00,29.87,29.87,29.84,29.86,76918.0,27.1005,27.1005,27.0733,27.0915,76918.0
2019-04-16 15:30:00,29.86,29.91,29.84,29.85,218690.0,27.0915,27.1368,27.0733,27.0824,218690.0
2019-04-16 15:35:00,29.84,29.85,29.76,29.83,231427.0,27.0733,27.0824,27.0007,27.0642,231427.0
2019-04-16 15:40:00,29.83,29.83,29.74,29.81,173440.0,27.0642,27.0642,26.9826,27.0461,173440.0
2019-04-16 15:45:00,29.81,29.82,29.78,29.8,194669.0,27.0461,27.0552,27.0189,27.037,194669.0
2019-04-16 15:50:00,29.81,29.89,29.8,29.88,371255.0,27.0461,27.1187,27.037,27.1096,371255.0
2019-04-16 15:55:00,29.87,29.95,29.87,29.9,868512.0,27.1005,27.1731,27.1005,27.1278,868512.0
2019-04-17 09:30:00,30.01,30.09,29.21,29.39,1266152.0,27.2276,27.3001,26.5017,26.665,1266152.0
2019-04-17 09:35:00,29.38,29.72,29.34,29.64,1138782.0,26.656,26.9644,26.6197,26.8919,1138782.0
2019-04-17 09:40:00,29.62,29.65,29.48,29.58,292135.0,26.8737,26.9009,26.7467,26.8374,292135.0
2019-04-17 09:45:00,29.58,29.62,29.55,29.57,423197.0,26.8374,26.8737,26.8102,26.8283,423197.0
2019-04-17 09:50:00,29.57,29.68,29.56,29.6,140609.0,26.8283,26.9282,26.8193,26.8556,140609.0
2019-04-17 09:55:00,29.61,29.64,29.57,29.58,201983.0,26.8646,26.8919,26.8283,26.8374,201983.0
2019-04-17 10:00:00,29.57,29.79,29.55,29.77,307022.0,26.8283,27.028,26.8102,27.0098,307022.0
2019-04-17 10:05:00,29.76,29.8,29.65,29.66,259978.0,27.0007,27.037,26.9009,26.91,259978.0
2019-04-17 10:10:00,29.66,29.69,29.64,29.67,152821.0,26.91,26.9372,26.8919,26.9191,152821.0
2019-04-17 10:15:00,29.67,29.67,29.63,29.64,146704.0,26.9191,26.9191,26.8828,26.8919,146704.0
2019-04-17 10:20:00,29.65,29.79,29.64,29.73,198683.0,26.9009,27.028,26.8919,26.9735,198683.0
2019-04-17 10:25:00,29.73,29.84,29.72,29.77,128706.0,26.9735,27.0733,26.9644,27.0098,128706.0
2019-04-17 10:30:00,29.78,29.83,29.77,29.81,122447.0,27.0189,27.0642,27.0098,27.0461,122447.0
2019-04-17 10:35:00,29.8,29.83,29.79,29.8,89154.0,27.037,27.0642,27.028,27.037,89154.0
2019-04-17 10:40:00,29.8,29.81,29.74,29.75,102845.0,27.037,27.0461,26.9826,26.9917,102845.0
2019-04-17 10:45:00,29.75,29.77,29.7,29.77,107011.0,26.9917,27.0098,26.9463,27.0098,107011.0
2019-04-17 10:50:00,29.76,29.77,29.7,29.76,75635.0,27.0007,27.0098,26.9463,27.0007,75635.0
2019-04-17 10:55:00,29.76,29.82,29.73,29.74,81787.0,27.0007,27.0552,26.9735,26.9826,81787.0
2019-04-17 11:00:00,29.73,29.77,29.72,29.73,89648.0,26.9735,27.0098,26.9644,26.9735,89648.0
2019-04-17 11:05:00,29.73,29.74,29.7,29.71,118462.0,26.9735,26.9826,26.9463,26.9554,118462.0
2019-04-17 11:10:00,29.71,29.71,29.61,29.62,90999.0,26.9554,26.9554,26.8646,26.8737,90999.0
2019-04-17 11:15:00,29.62,29.65,29.55,29.62,154325.0,26.8737,26.9009,26.8102,26.8737,154325.0
2019-04-17 11:20:00,29.62,29.66,29.57,29.58,139798.0,26.8737,26.91,26.8283,26.8374,139798.0
2019-04-17 11:25:00,29.57,29.59,29.5,29.54,177042.0,26.8283,26.8465,26.7648,26.8011,177042.0
2019-04-17 11:30:00,29.53,29.55,29.43,29.5,273402.0,26.7921,26.8102,26.7013,26.7648,273402.0
2019-04-17 11:35:00,29.5,29.55,29.47,29.54,119381.0,26.7648,26.8102,26.7376,26.8011,119381.0
2019-04-17 11:40:00,29.54,29.57,29.47,29.51,104666.0,26.8011,26.8283,26.7376,26.7739,104666.0
2019-04-17 11:45:00,29.52,29.65,29.5,29.63,209257.0,26.783,26.9009,26.7648,26.8828,209257.0
2019-04-17 11:50:00,29.63,29.64,29.55,29.63,136815.0,26.8828,26.8919,26.8102,26.8828,136815.0
2019-04-17 11:55:00,29.63,29.63,29.57,29.61,109253.0,26.8828,26.8828,26.8283,26.8646,109253.0
2019-04-17 12:00:00,29.6,29.66,29.58,29.59,82073.0,26.8556,26.91,26.8374,26.8465,82073.0
2019-04-17 12:05:00,29.58,29.59,29.52,29.52,61638.0,26.8374,26.8465,26.783,26.783,61638.0
2019-04-17 12:10:00,29.52,29.57,29.49,29.57,57402.0,26.783,26.8283,26.7558,26.8283,57402.0
2019-04-17 12:15:00,29.56,29.6,29.56,29.6,45850.0,26.8193,26.8556,26.8193,26.8556,45850.0
2019-04-17 12:20:00,29.6,29.63,29.57,29.61,111973.0,26.8556,26.8828,26.8283,26.8646,111973.0
2019-04-17 12:25:00,29.61,29.71,29.6,29.68,131186.0,26.8646,26.9554,26.8556,26.9282,131186.0
2019-04-17 12:30:00,29.68,29.69,29.61,29.61,62912.0,26.9282,26.9372,26.8646,26.8646,62912.0
2019-04-17 12:35:00,29.61,29.72,29.61,29.71,82443.0,26.8646,26.9644,26.8646,26.9554,82443.0
2019-04-17 12:40:00,29.71,29.75,29.67,29.75,86601.0,26.9554,26.9917,26.9191,26.9917,86601.0
2019-04-17 12:45:00,29.75,29.75,29.72,29.75,55320.0,26.9917,26.9917,26.9644,26.9917,55320.0
2019-04-17 12:50:00,29.74,29.8,29.69,29.73,131219.0,26.9826,27.037,26.9372,26.9735,131219.0
2019-04-17 12:55:00,29.73,29.77,29.72,29.73,76542.0,26.9735,27.0098,26.9644,26.9735,76542.0
2019-04-17 13:00:00,29.74,29.74,29.7,29.71,46101.0,26.9826,26.9826,26.9463,26.9554,46101.0
2019-04-17 13:05:00,29.71,29.75,29.69,29.75,57744.0,26.9554,26.9917,26.9372,26.9917,57744.0
2019-04-17 13:10:00,29.75,29.78,29.74,29.74,61118.0,26.9917,27.0189,26.9826,26.9826,61118.0
2019-04-17 13:15:00,29.74,29.75,29.74,29.75,18542.0,26.9826,26.9917,26.9826,26.9917,18542.0
2019-04-17 13:20:00,29.74,29.84,29.71,29.75,178494.0,26.9826,27.0733,26.9554,26.9917,178494.0
2019-04-17 13:25:00,29.75,29.75,29.68,29.7,58889.0,26.9917,26.9917,26.9282,26.9463,58889.0
2019-04-17 13:30:00,29.7,29.8,29.7,29.78,77826.0,26.9463,27.037,26.9463,27.0189,77826.0
2019-04-17 13:35:00,29.78,29.85,29.78,29.8,92114.0,27.0189,27.0824,27.0189,27.037,92114.0
2019-04-17 13:40:00,29.81,29.81,29.79,29.79,23364.0,27.0461,27.0461,27.028,27.028,23364.0
2019-04-17 13:45:00,29.8,29.81,29.76,29.76,64012.0,27.037,27.0461,27.0007,27.0007,64012.0
2019-04-17 13:50:00,29.76,29.77,29.74,29.76,36104.0,27.0007,27.0098,26.9826,27.0007,36104.0
2019-04-17 13:55:00,29.77,29.79,29.75,29.76,50463.0,27.0098,27.028,26.9917,27.0007,50463.0
2019-04-17 14:00:00,29.76,29.83,29.75,29.77,139509.0,27.0007,27.0642,26.9917,27.0098,139509.0
2019-04-17 14:05:00,29.77,29.8,29.75,29.77,68946.0,27.0098,27.037,26.9917,27.0098,68946.0
2019-04-17 14:10:00,29.76,30.35,29.7,30.23,1819332.0,27.0007,27.536,26.9463,27.4272,1819332.0
2019-04-17 14:15:00,30.24,30.64,29.88,30.37,1542177.0,27.4362,27.7991,27.1096,27.5542,1542177.0
2019-04-17 14:20:00,30.37,30.4,29.97,30.03,636072.0,27.5542,27.5814,27.1913,27.2457,636072.0
2019-04-17 14:25:00,30.03,30.04,29.92,30.0,191505.0,27.2457,27.2548,27.1459,27.2185,191505.0
2019-04-17 14:30:00,30.01,30.05,29.9,29.92,185534.0,27.2276,27.2638,27.1278,27.1459,185534.0
2019-04-17 14:35:00,29.91,29.93,29.85,29.92,112222.0,27.1368,27.155,27.0824,27.1459,112222.0
2019-04-17 14:40:00,29.92,29.97,29.86,29.88,42100.0,27.1459,27.1913,27.0915,27.1096,42100.0
2019-04-17 14:45:00,29.88,29.92,29.86,29.88,48344.0,27.1096,27.1459,27.0915,27.1096,48344.0
2019-04-17 14:50:00,29.88,29.94,29.83,29.94,138135.0,27.1096,27.164,27.0642,27.164,138135.0
2019-04-17 14:55:00,29.94,29.98,29.89,29.9,60714.0,27.164,27.2003,27.1187,27.1278,60714.0
2019-04-17 15:00:00,29.89,29.91,29.84,29.84,79111.0,27.1187,27.1368,27.0733,27.0733,79111.0
2019-04-17 15:05:00,29.85,29.92,29.84,29.9,63013.0,27.0824,27.1459,27.0733,27.1278,63013.0
2019-04-17 15:10:00,29.9,29.91,29.85,29.86,60271.0,27.1278,27.1368,27.0824,27.0915,60271.0
2019-04-17 15:15:00,29.87,29.88,29.79,29.83,123935.0,27.1005,27.1096,27.028,27.0642,123935.0
2019-04-17 15:20:00,29.84,29.84,29.79,29.79,51608.0,27.0733,27.0733,27.028,27.028,51608.0
2019-04-17 15:25:00,29.8,29.84,29.79,29.8,65962.0,27.037,27.0733,27.028,27.037,65962.0
2019-04-17 15:30:00,29.8,29.87,29.8,29.83,97995.0,27.037,27.1005,27.037,27.0642,97995.0
2019-04-17 15:35:00,29.83,29.88,29.82,29.87,142531.0,27.0642,27.1096,27.0552,27.1005,142531.0
2019-04-17 15:40:00,29.88,29.89,29.84,29.87,120005.0,27.1096,27.1187,27.0733,27.1005,120005.0
2019-04-17 15:45:00,29.87,29.87,29.83,29.86,167392.0,27.1005,27.1005,27.0642,27.0915,167392.0
2019-04-17 15:50:00,29.86,29.87,29.79,29.8,439167.0,27.0915,27.1005,27.028,27.037,439167.0
2019-04-17 15:55:00,29.8,29.87,29.78,29.85,420383.0,27.037,27.1005,27.0189,27.0824,420383.0
2019-04-18 09:30:00,29.84,29.85,29.56,29.6,624162.0,27.0733,27.0824,26.8193,26.8556,624162.0
2019-04-18 09:35:00,29.61,29.75,29.57,29.7,271273.0,26.8646,26.9917,26.8283,26.9463,271273.0
2019-04-18 09:40:00,29.7,29.77,29.68,29.74,166683.0,26.9463,27.0098,26.9282,26.9826,166683.0
2019-04-18 09:45:00,29.73,29.87,29.68,29.87,128170.0,26.9735,27.1005,26.9282,27.1005,128170.0
2019-04-18 09:50:00,29.87,29.89,29.79,29.85,61183.0,27.1005,27.1187,27.028,27.0824,61183.0
2019-04-18 09:55:00,29.85,29.89,29.8,29.85,155141.0,27.0824,27.1187,27.037,27.0824,155141.0
2019-04-18 10:00:00,29.85,29.88,29.8,29.85,106398.0,27.0824,27.1096,27.037,27.0824,106398.0
2019-04-18 10:05:00,29.85,29.85,29.8,29.83,73023.0,27.0824,27.0824,27.037,27.0642,73023.0
2019-04-18 10:10:00,29.83,29.88,29.79,29.8,127947.0,27.0642,27.1096,27.028,27.037,127947.0
2019-04-18 10:15:00,29.8,29.81,29.7,29.71,141936.0,27.037,27.0461,26.9463,26.9554,141936.0
2019-04-18 10:20:00,29.7,29.71,29.51,29.54,301136.0,26.9463,26.9554,26.7739,26.8011,301136.0
2019-04-18 10:25:00,29.53,29.63,29.53,29.61,67696.0,26.7921,26.8828,26.7921,26.8646,67696.0
2019-04-18 10:30:00,29.6,29.64,29.58,29.6,65112.0,26.8556,26.8919,26.8374,26.8556,65112.0
2019-04-18 10:35:00,29.6,29.68,29.59,29.63,46793.0,26.8556,26.9282,26.8465,26.8828,46793.0
2019-04-18 10:40:00,29.63,29.64,29.56,29.58,60707.0,26.8828,26.8919,26.8193,26.8374,60707.0
2019-04-18 10:45:00,29.58,29.66,29.57,29.66,57820.0,26.8374,26.91,26.8283,26.91,57820.0
2019-04-18 10:50:00,29.66,29.68,29.61,29.68,50682.0,26.91,26.9282,26.8646,26.9282,50682.0
2019-04-18 10:55:00,29.68,29.73,29.65,29.72,68836.0,26.9282,26.9735,26.9009,26.9644,68836.0
2019-04-18 11:00:00,29.72,29.79,29.72,29.74,82218.0,26.9644,27.028,26.9644,26.9826,82218.0
2019-04-18 11:05:00,29.74,29.77,29.71,29.74,95294.0,26.9826,27.0098,26.9554,26.9826,95294.0
2019-04-18 11:10:00,29.74,29.74,29.7,29.72,65146.0,26.9826,26.9826,26.9463,26.9644,65146.0
2019-04-18 11:15:00,29.71,29.81,29.71,29.76,134429.0,26.9554,27.0461,26.9554,27.0007,134429.0
2019-04-18 11:20:00,29.75,29.76,29.64,29.66,89610.0,26.9917,27.0007,26.8919,26.91,89610.0
2019-04-18 11:25:00,29.65,29.66,29.6,29.63,48014.0,26.9009,26.91,26.8556,26.8828,48014.0
2019-04-18 11:30:00,29.63,29.65,29.58,29.6,71654.0,26.8828,26.9009,26.8374,26.8556,71654.0
2019-04-18 11:35:00,29.6,29.63,29.58,29.63,57522.0,26.8556,26.8828,26.8374,26.8828,57522.0
2019-04-18 11:40:00,29.62,29.67,29.61,29.66,63143.0,26.8737,26.9191,26.8646,26.91,63143.0
2019-04-18 11:45:00,29.65,29.66,29.55,29.55,98787.0,26.9009,26.91,26.8102,26.8102,98787.0
2019-04-18 11:50:00,29.55,29.56,29.5,29.51,130065.0,26.8102,26.8193,26.7648,26.7739,130065.0
2019-04-18 11:55:00,29.51,29.57,29.48,29.57,139311.0,26.7739,26.8283,26.7467,26.8283,139311.0
2019-04-18 12:00:00,29.57,29.59,29.53,29.56,62713.0,26.8283,26.8465,26.7921,26.8193,62713.0
2019-04-18 12:05:00,29.57,29.59,29.51,29.55,63733.0,26.8283,26.8465,26.7739,26.8102,63733.0
2019-04-18 12:10:00,29.56,29.56,29.5,29.5,52610.0,26.8193,26.8193,26.7648,26.7648,52610.0
2019-04-18 12:15:00,29.51,29.56,29.48,29.55,100107.0,26.7739,26.8193,26.7467,26.8102,100107.0
2019-04-18 12:20:00,29.54,29.57,29.53,29.57,34340.0,26.8011,26.8283,26.7921,26.8283,34340.0
2019-04-18 12:25:00,29.56,29.59,29.55,29.57,34135.0,26.8193,26.8465,26.8102,26.8283,34135.0
2019-04-18 12:30:00,29.57,29.66,29.56,29.65,100929.0,26.8283,26.91,26.8193,26.9009,100929.0
2019-04-18 12:35:00,29.65,29.66,29.62,29.64,28339.0,26.9009,26.91,26.8737,26.8919,28339.0
2019-04-18 12:40:00,29.64,29.65,29.61,29.62,26844.0,26.8919,26.9009,26.8646,26.8737,26844.0
2019-04-18 12:45:00,29.62,29.68,29.62,29.67,31402.0,26.8737,26.9282,26.8737,26.9191,31402.0
2019-04-18 12:50:00,29.67,29.78,29.65,29.75,175617.0,26.9191,27.0189,26.9009,26.9917,175617.0
2019-04-18 12:55:00,29.76,29.76,29.73,29.75,63354.0,27.0007,27.0007,26.9735,26.9917,63354.0
2019-04-18 13:00:00,29.74,29.76,29.71,29.73,63324.0,26.9826,27.0007,26.9554,26.9735,63324.0
2019-04-18 13:05:00,29.73,29.77,29.72,29.76,19926.0,26.9735,27.0098,26.9644,27.0007,19926.0
2019-04-18 13:10:00,29.76,29.76,29.7,29.71,23440.0,27.0007,27.0007,26.9463,26.9554,23440.0
2019-04-18 13:15:00,29.71,29.76,29.7,29.76,27216.0,26.9554,27.0007,26.9463,27.0007,27216.0
2019-04-18 13:20:00,29.76,29.83,29.74,29.83,131138.0,27.0007,27.0642,26.9826,27.0642,131138.0
2019-04-18 13:25:00,29.83,29.88,29.79,29.88,99339.0,27.0642,27.1096,27.028,27.1096,99339.0
2019-04-18 13:30:00,29.87,29.9,29.83,29.86,165312.0,27.1005,27.1278,27.0642,27.0915,165312.0
2019-04-18 13:35:00,29.86,29.86,29.81,29.84,38189.0,27.0915,27.0915,27.0461,27.0733,38189.0
2019-04-18 13:40:00,29.84,29.85,29.81,29.84,29155.0,27.0733,27.0824,27.0461,27.0733,29155.0
2019-04-18 13:45:00,29.84,29.9,29.82,29.88,86078.0,27.0733,27.1278,27.0552,27.1096,86078.0
2019-04-18 13:50:00,29.89,29.92,29.87,29.88,52243.0,27.1187,27.1459,27.1005,27.1096,52243.0
2019-04-18 13:55:00,29.88,29.89,29.86,29.87,27883.0,27.1096,27.1187,27.0915,27.1005,27883.0
2019-04-18 14:00:00,29.86,29.87,29.83,29.85,55422.0,27.0915,27.1005,27.0642,27.0824,55422.0
2019-04-18 14:05:00,29.85,29.89,29.85,29.89,23226.0,27.0824,27.1187,27.0824,27.1187,23226.0
2019-04-18 14:10:00,29.89,29.89,29.81,29.82,28622.0,27.1187,27.1187,27.0461,27.0552,28622.0
2019-04-18 14:15:00,29.82,29.85,29.79,29.85,76123.0,27.0552,27.0824,27.028,27.0824,76123.0
2019-04-18 14:20:00,29.85,29.89,29.85,29.88,42169.0,27.0824,27.1187,27.0824,27.1096,42169.0
2019-04-18 14:25:00,29.88,29.89,29.83,29.88,66190.0,27.1096,27.1187,27.0642,27.1096,66190.0
2019-04-18 14:30:00,29.88,29.89,29.86,29.87,25271.0,27.1096,27.1187,27.0915,27.1005,25271.0
2019-04-18 14:35:00,29.87,29.95,29.87,29.95,100686.0,27.1005,27.1731,27.1005,27.1731,100686.0
2019-04-18 14:40:00,29.95,29.99,29.94,29.96,71492.0,27.1731,27.2094,27.164,27.1822,71492.0
2019-04-18 14:45:00,29.95,29.97,29.93,29.96,50560.0,27.1731,27.1913,27.155,27.1822,50560.0
2019-04-18 14:50:00,29.96,29.98,29.95,29.98,18863.0,27.1822,27.2003,27.1731,27.2003,18863.0
2019-04-18 14:55:00,29.98,29.99,29.97,29.99,33278.0,27.2003,27.2094,27.1913,27.2094,33278.0
2019-04-18 15:00:00,29.98,29.99,29.9,29.93,45028.0,27.2003,27.2094,27.1278,27.155,45028.0
2019-04-18 15:05:00,29.93,29.93,29.89,29.92,23072.0,27.155,27.155,27.1187,27.1459,23072.0
2019-04-18 15:10:00,29.92,29.92,29.87,29.87,70644.0,27.1459,27.1459,27.1005,27.1005,70644.0
2019-04-18 15:15:00,29.88,29.91,29.87,29.89,38390.0,27.1096,27.1368,27.1005,27.1187,38390.0
2019-04-18 15:20:00,29.9,29.91,29.89,29.91,53955.0,27.1278,27.1368,27.1187,27.1368,53955.0
2019-04-18 15:25:00,29.91,29.93,29.9,29.91,36407.0,27.1368,27.155,27.1278,27.1368,36407.0
2019-04-18 15:30:00,29.89,29.93,29.87,29.89,80689.0,27.1187,27.155,27.1005,27.1187,80689.0
2019-04-18 15:35:00,29.89,29.93,29.89,29.91,39124.0,27.1187,27.155,27.1187,27.1368,39124.0
2019-04-18 15:40:00,29.91,29.93,29.9,29.93,72464.0,27.1368,27.155,27.1278,27.155,72464.0
2019-04-18 15:45:00,29.93,29.95,29.9,29.95,125129.0,27.155,27.1731,27.1278,27.1731,125129.0
2019-04-18 15:50:00,29.95,30.01,29.94,29.99,507103.0,27.1731,27.2276,27.164,27.2094,507103.0
2019-04-18 15:55:00,29.99,30.02,29.96,29.99,705011.0,27.2094,27.2366,27.1822,27.2094,705011.0
2019-04-22 09:30:00,29.66,29.74,29.42,29.47,698452.0,26.91,26.9826,26.6923,26.7376,698452.0
2019-04-22 09:35:00,29.46,29.46,29.15,29.19,540750.0,26.7285,26.7285,26.4473,26.4836,540750.0
2019-04-22 09:40:00,29.19,29.27,29.08,29.23,352603.0,26.4836,26.5562,26.3838,26.5199,352603.0
2019-04-22 09:45:00,29.24,29.31,29.15,29.22,512693.0,26.5289,26.5925,26.4473,26.5108,512693.0
2019-04-22 09:50:00,29.23,29.5,29.21,29.48,466323.0,26.5199,26.7648,26.5017,26.7467,466323.0
2019-04-22 09:55:00,29.48,29.53,29.39,29.42,175000.0,26.7467,26.7921,26.665,26.6923,175000.0
2019-04-22 10:00:00,29.42,29.46,29.34,29.45,191076.0,26.6923,26.7285,26.6197,26.7195,191076.0
2019-04-22 10:05:00,29.46,29.58,29.46,29.53,163021.0,26.7285,26.8374,26.7285,26.7921,163021.0
2019-04-22 10:10:00,29.53,29.53,29.42,29.44,134186.0,26.7921,26.7921,26.6923,26.7104,134186.0
2019-04-22 10:15:00,29.44,29.44,29.37,29.43,76762.0,26.7104,26.7104,26.6469,26.7013,76762.0
2019-04-22 10:20:00,29.44,29.53,29.43,29.5,197082.0,26.7104,26.7921,26.7013,26.7648,197082.0
2019-04-22 10:25:00,29.5,29.64,29.48,29.59,252045.0,26.7648,26.8919,26.7467,26.8465,252045.0
2019-04-22 10:30:00,29.58,29.58,29.45,29.47,277851.0,26.8374,26.8374,26.7195,26.7376,277851.0
2019-04-22 10:35:00,29.47,29.49,29.4,29.44,159576.0,26.7376,26.7558,26.6741,26.7104,159576.0
2019-04-22 10:40:00,29.44,29.5,29.43,29.44,129271.0,26.7104,26.7648,26.7013,26.7104,129271.0
2019-04-22 10:45:00,29.44,29.48,29.41,29.46,202002.0,26.7104,26.7467,26.6832,26.7285,202002.0
2019-04-22 10:50:00,29.46,29.48,29.4,29.42,117996.0,26.7285,26.7467,26.6741,26.6923,117996.0
2019-04-22 10:55:00,29.42,29.54,29.42,29.53,81587.0,26.6923,26.8011,26.6923,26.7921,81587.0
2019-04-22 11:00:00,29.53,29.57,29.51,29.54,60099.0,26.7921,26.8283,26.7739,26.8011,60099.0
2019-04-22 11:05:00,29.54,29.56,29.52,29.55,37589.0,26.8011,26.8193,26.783,26.8102,37589.0
2019-04-22 11:10:00,29.55,29.55,29.5,29.52,37440.0,26.8102,26.8102,26.7648,26.783,37440.0
2019-04-22 11:15:00,29.52,29.55,29.5,29.55,70545.0,26.783,26.8102,26.7648,26.8102,70545.0
2019-04-22 11:20:00,29.55,29.6,29.54,29.59,133197.0,26.8102,26.8556,26.8011,26.8465,133197.0
2019-04-22 11:25:00,29.59,29.6,29.54,29.54,126958.0,26.8465,26.8556,26.8011,26.8011,126958.0
2019-04-22 11:30:00,29.54,29.57,29.52,29.56,101889.0,26.8011,26.8283,26.783,26.8193,101889.0
2019-04-22 11:35:00,29.56,29.56,29.53,29.54,62082.0,26.8193,26.8193,26.7921,26.8011,62082.0
2019-04-22 11:40:00,29.53,29.55,29.45,29.46,229099.0,26.7921,26.8102,26.7195,26.7285,229099.0
2019-04-22 11:45:00,29.47,29.5,29.45,29.48,72744.0,26.7376,26.7648,26.7195,26.7467,72744.0
2019-04-22 11:50:00,29.49,29.55,29.46,29.53,65137.0,26.7558,26.8102,26.7285,26.7921,65137.0
2019-04-22 11:55:00,29.53,29.55,29.51,29.51,80633.0,26.7921,26.8102,26.7739,26.7739,80633.0
2019-04-22 12:00:00,29.51,29.55,29.48,29.55,197992.0,26.7739,26.8102,26.7467,26.8102,197992.0
2019-04-22 12:05:00,29.55,29.6,29.54,29.6,77808.0,26.8102,26.8556,26.8011,26.8556,77808.0
2019-04-22 12:10:00,29.6,29.6,29.53,29.54,59218.0,26.8556,26.8556,26.7921,26.8011,59218.0
2019-04-22 12:15:00,29.55,29.57,29.52,29.56,53901.0,26.8102,26.8283,26.783,26.8193,53901.0
2019-04-22 12:20:00,29.55,29.58,29.54,29.57,33440.0,26.8102,26.8374,26.8011,26.8283,33440.0
2019-04-22 12:25:00,29.57,29.57,29.55,29.56,53073.0,26.8283,26.8283,26.8102,26.8193,53073.0
2019-04-22 12:30:00,29.56,29.57,29.53,29.55,70705.0,26.8193,26.8283,26.7921,26.8102,70705.0
2019-04-22 12:35:00,29.55,29.56,29.53,29.56,29635.0,26.8102,26.8193,26.7921,26.8193,29635.0
2019-04-22 12:40:00,29.56,29.56,29.54,29.56,24322.0,26.8193,26.8193,26.8011,26.8193,24322.0
2019-04-22 12:45:00,29.55,29.58,29.55,29.58,33517.0,26.8102,26.8374,26.8102,26.8374,33517.0
2019-04-22 12:50:00,29.58,29.58,29.55,29.57,60663.0,26.8374,26.8374,26.8102,26.8283,60663.0
2019-04-22 12:55:00,29.57,29.62,29.57,29.61,30187.0,26.8283,26.8737,26.8283,26.8646,30187.0
2019-04-22 13:00:00,29.61,29.74,29.61,29.71,158089.0,26.8646,26.9826,26.8646,26.9554,158089.0
2019-04-22 13:05:00,29.71,29.71,29.67,29.7,53524.0,26.9554,26.9554,26.9191,26.9463,53524.0
2019-04-22 13:10:00,29.7,29.71,29.66,29.69,110261.0,26.9463,26.9554,26.91,26.9372,110261.0
2019-04-22 13:15:00,29.69,29.7,29.64,29.65,78365.0,26.9372,26.9463,26.8919,26.9009,78365.0
2019-04-22 13:20:00,29.66,29.7,29.65,29.68,88294.0,26.91,26.9463,26.9009,26.9282,88294.0
2019-04-22 13:25:00,29.68,29.7,29.66,29.69,43573.0,26.9282,26.9463,26.91,26.9372,43573.0
2019-04-22 13:30:00,29.69,29.7,29.67,29.68,39668.0,26.9372,26.9463,26.9191,26.9282,39668.0
2019-04-22 13:35:00,29.68,29.69,29.67,29.67,40982.0,26.9282,26.9372,26.9191,26.9191,40982.0
2019-04-22 13:40:00,29.67,29.67,29.63,29.66,54512.0,26.9191,26.9191,26.8828,26.91,54512.0
2019-04-22 13:45:00,29.66,29.68,29.65,29.68,30417.0,26.91,26.9282,26.9009,26.9282,30417.0
2019-04-22 13:50:00,29.67,29.69,29.67,29.69,24340.0,26.9191,26.9372,26.9191,26.9372,24340.0
2019-04-22 13:55:00,29.68,29.71,29.67,29.7,39903.0,26.9282,26.9554,26.9191,26.9463,39903.0
2019-04-22 14:00:00,29.71,29.71,29.67,29.67,42214.0,26.9554,26.9554,26.9191,26.9191,42214.0
2019-04-22 14:05:00,29.66,29.67,29.63,29.65,35891.0,26.91,26.9191,26.8828,26.9009,35891.0
2019-04-22 14:10:00,29.64,29.67,29.64,29.66,35169.0,26.8919,26.9191,26.8919,26.91,35169.0
2019-04-22 14:15:00,29.66,29.67,29.63,29.66,37853.0,26.91,26.9191,26.8828,26.91,37853.0
2019-04-22 14:20:00,29.66,29.66,29.57,29.57,78161.0,26.91,26.91,26.8283,26.8283,78161.0
2019-04-22 14:25:00,29.58,29.6,29.56,29.58,68404.0,26.8374,26.8556,26.8193,26.8374,68404.0
2019-04-22 14:30:00,29.58,29.59,29.55,29.56,51393.0,26.8374,26.8465,26.8102,26.8193,51393.0
2019-04-22 14:35:00,29.56,29.58,29.53,29.56,66448.0,26.8193,26.8374,26.7921,26.8193,66448.0
2019-04-22 14:40:00,29.56,29.61,29.54,29.6,71174.0,26.8193,26.8646,26.8011,26.8556,71174.0
2019-04-22 14:45:00,29.61,29.61,29.55,29.59,74551.0,26.8646,26.8646,26.8102,26.8465,74551.0
2019-04-22 14:50:00,29.59,29.6,29.57,29.58,30171.0,26.8465,26.8556,26.8283,26.8374,30171.0
2019-04-22 14:55:00,29.58,29.64,29.57,29.64,229739.0,26.8374,26.8919,26.8283,26.8919,229739.0
2019-04-22 15:00:00,29.65,29.69,29.62,29.65,118883.0,26.9009,26.9372,26.8737,26.9009,118883.0
2019-04-22 15:05:00,29.65,29.65,29.62,29.64,36225.0,26.9009,26.9009,26.8737,26.8919,36225.0
2019-04-22 15:10:00,29.65,29.65,29.61,29.61,48271.0,26.9009,26.9009,26.8646,26.8646,48271.0
2019-04-22 15:15:00,29.62,29.63,29.6,29.6,51630.0,26.8737,26.8828,26.8556,26.8556,51630.0
2019-04-22 15:20:00,29.61,29.61,29.57,29.57,43480.0,26.8646,26.8646,26.8283,26.8283,43480.0
2019-04-22 15:25:00,29.58,29.6,29.56,29.6,128038.0,26.8374,26.8556,26.8193,26.8556,128038.0
2019-04-22 15:30:00,29.6,29.63,29.57,29.62,66631.0,26.8556,26.8828,26.8283,26.8737,66631.0
2019-04-22 15:35:00,29.62,29.63,29.59,29.62,138236.0,26.8737,26.8828,26.8465,26.8737,138236.0
2019-04-22 15:40:00,29.61,29.62,29.6,29.6,67664.0,26.8646,26.8737,26.8556,26.8556,67664.0
2019-04-22 15:45:00,29.6,29.64,29.6,29.62,104822.0,26.8556,26.8919,26.8556,26.8737,104822.0
2019-04-22 15:50:00,29.62,29.64,29.58,29.6,199274.0,26.8737,26.8919,26.8374,26.8556,199274.0
2019-04-22 15:55:00,29.6,29.64,29.59,29.64,523313.0,26.8556,26.8919,26.8465,26.8919,523313.0
2019-04-23 09:30:00,29.5,29.53,29.35,29.45,643315.0,26.7648,26.7921,26.6287,26.7195,643315.0
2019-04-23 09:35:00,29.45,29.67,29.44,29.65,213629.0,26.7195,26.9191,26.7104,26.9009,213629.0
2019-04-23 09:40:00,29.65,29.75,29.63,29.73,163480.0,26.9009,26.9917,26.8828,26.9735,163480.0
2019-04-23 09:45:00,29.74,29.74,29.63,29.63,97363.0,26.9826,26.9826,26.8828,26.8828,97363.0
2019-04-23 09:50:00,29.64,29.7,29.63,29.68,95248.0,26.8919,26.9463,26.8828,26.9282,95248.0
2019-04-23 09:55:00,29.68,29.83,29.66,29.79,113844.0,26.9282,27.0642,26.91,27.028,113844.0
2019-04-23 10:00:00,29.78,29.92,29.77,29.9,135734.0,27.0189,27.1459,27.0098,27.1278,135734.0
2019-04-23 10:05:00,29.9,29.91,29.79,29.85,91601.0,27.1278,27.1368,27.028,27.0824,91601.0
2019-04-23 10:10:00,29.85,29.85,29.77,29.78,74851.0,27.0824,27.0824,27.0098,27.0189,74851.0
2019-04-23 10:15:00,29.77,29.8,29.7,29.7,75924.0,27.0098,27.037,26.9463,26.9463,75924.0
2019-04-23 10:20:00,29.7,29.77,29.64,29.76,90491.0,26.9463,27.0098,26.8919,27.0007,90491.0
2019-04-23 10:25:00,29.77,29.83,29.75,29.8,69129.0,27.0098,27.0642,26.9917,27.037,69129.0
2019-04-23 10:30:00,29.8,29.81,29.76,29.77,52039.0,27.037,27.0461,27.0007,27.0098,52039.0
2019-04-23 10:35:00,29.76,29.8,29.65,29.79,243059.0,27.0007,27.037,26.9009,27.028,243059.0
2019-04-23 10:40:00,29.78,29.83,29.78,29.8,74585.0,27.0189,27.0642,27.0189,27.037,74585.0
2019-04-23 10:45:00,29.8,29.81,29.74,29.77,53573.0,27.037,27.0461,26.9826,27.0098,53573.0
2019-04-23 10:50:00,29.78,29.8,29.72,29.73,103837.0,27.0189,27.037,26.9644,26.9735,103837.0
2019-04-23 10:55:00,29.72,29.77,29.71,29.74,67600.0,26.9644,27.0098,26.9554,26.9826,67600.0
2019-04-23 11:00:00,29.75,29.81,29.73,29.8,78990.0,26.9917,27.0461,26.9735,27.037,78990.0
2019-04-23 11:05:00,29.8,29.96,29.79,29.95,278949.0,27.037,27.1822,27.028,27.1731,278949.0
2019-04-23 11:10:00,29.95,29.95,29.87,29.92,164228.0,27.1731,27.1731,27.1005,27.1459,164228.0
2019-04-23 11:15:00,29.91,30.0,29.9,29.99,114210.0,27.1368,27.2185,27.1278,27.2094,114210.0
2019-04-23 11:20:00,29.99,30.14,29.98,30.11,380186.0,27.2094,27.3455,27.2003,27.3183,380186.0
2019-04-23 11:25:00,30.1,30.12,30.05,30.06,72113.0,27.3092,27.3274,27.2638,27.2729,72113.0
2019-04-23 11:30:00,30.05,30.12,30.05,30.12,82671.0,27.2638,27.3274,27.2638,27.3274,82671.0
2019-04-23 11:35:00,30.12,30.14,30.04,30.05,136980.0,27.3274,27.3455,27.2548,27.2638,136980.0
2019-04-23 11:40:00,30.05,30.07,30.01,30.06,72841.0,27.2638,27.282,27.2276,27.2729,72841.0
2019-04-23 11:45:00,30.06,30.08,30.03,30.07,72517.0,27.2729,27.2911,27.2457,27.282,72517.0
2019-04-23 11:50:00,30.07,30.11,30.07,30.1,85573.0,27.282,27.3183,27.282,27.3092,85573.0
2019-04-23 11:55:00,30.1,30.1,30.07,30.08,44673.0,27.3092,27.3092,27.282,27.2911,44673.0
2019-04-23 12:00:00,30.09,30.12,30.07,30.09,68161.0,27.3001,27.3274,27.282,27.3001,68161.0
2019-04-23 12:05:00,30.09,30.11,30.01,30.01,87474.0,27.3001,27.3183,27.2276,27.2276,87474.0
2019-04-23 12:10:00,30.01,30.01,29.95,29.95,59438.0,27.2276,27.2276,27.1731,27.1731,59438.0
2019-04-23 12:15:00,29.95,29.96,29.92,29.94,66018.0,27.1731,27.1822,27.1459,27.164,66018.0
2019-04-23 12:20:00,29.93,29.94,29.9,29.9,46097.0,27.155,27.164,27.1278,27.1278,46097.0
2019-04-23 12:25:00,29.9,29.95,29.9,29.94,50639.0,27.1278,27.1731,27.1278,27.164,50639.0
2019-04-23 12:30:00,29.94,29.94,29.85,29.85,72787.0,27.164,27.164,27.0824,27.0824,72787.0
2019-04-23 12:35:00,29.86,29.86,29.81,29.85,68102.0,27.0915,27.0915,27.0461,27.0824,68102.0
2019-04-23 12:40:00,29.85,29.87,29.85,29.85,26506.0,27.0824,27.1005,27.0824,27.0824,26506.0
2019-04-23 12:45:00,29.86,29.86,29.83,29.83,55792.0,27.0915,27.0915,27.0642,27.0642,55792.0
2019-04-23 12:50:00,29.83,29.84,29.77,29.81,61172.0,27.0642,27.0733,27.0098,27.0461,61172.0
2019-04-23 12:55:00,29.8,29.85,29.76,29.85,45151.0,27.037,27.0824,27.0007,27.0824,45151.0
2019-04-23 13:00:00,29.85,29.88,29.82,29.86,173175.0,27.0824,27.1096,27.0552,27.0915,173175.0
2019-04-23 13:05:00,29.87,29.94,29.85,29.9,130031.0,27.1005,27.164,27.0824,27.1278,130031.0
2019-04-23 13:10:00,29.9,30.01,29.9,30.0,152097.0,27.1278,27.2276,27.1278,27.2185,152097.0
2019-04-23 13:15:00,30.0,30.0,29.95,29.96,24307.0,27.2185,27.2185,27.1731,27.1822,24307.0
2019-04-23 13:20:00,29.96,29.98,29.96,29.98,28380.0,27.1822,27.2003,27.1822,27.2003,28380.0
2019-04-23 13:25:00,29.97,29.99,29.93,29.94,37094.0,27.1913,27.2094,27.155,27.164,37094.0
2019-04-23 13:30:00,29.94,29.96,29.92,29.93,38257.0,27.164,27.1822,27.1459,27.155,38257.0
2019-04-23 13:35:00,29.94,29.94,29.88,29.89,55477.0,27.164,27.164,27.1096,27.1187,55477.0
2019-04-23 13:40:00,29.89,29.9,29.85,29.85,69581.0,27.1187,27.1278,27.0824,27.0824,69581.0
2019-04-23 13:45:00,29.85,29.86,29.82,29.82,55824.0,27.0824,27.0915,27.0552,27.0552,55824.0
2019-04-23 13:50:00,29.83,29.86,29.8,29.84,55210.0,27.0642,27.0915,27.037,27.0733,55210.0
2019-04-23 13:55:00,29.84,29.85,29.8,29.84,61440.0,27.0733,27.0824,27.037,27.0733,61440.0
2019-04-23 14:00:00,29.85,29.9,29.83,29.89,314173.0,27.0824,27.1278,27.0642,27.1187,314173.0
2019-04-23 14:05:00,29.89,29.89,29.83,29.86,112167.0,27.1187,27.1187,27.0642,27.0915,112167.0
2019-04-23 14:10:00,29.85,29.89,29.78,29.79,312796.0,27.0824,27.1187,27.0189,27.028,312796.0
2019-04-23 14:15:00,29.78,29.81,29.75,29.77,86285.0,27.0189,27.0461,26.9917,27.0098,86285.0
2019-04-23 14:20:00,29.77,29.82,29.72,29.79,103831.0,27.0098,27.0552,26.9644,27.028,103831.0
2019-04-23 14:25:00,29.8,29.85,29.79,29.8,59041.0,27.037,27.0824,27.028,27.037,59041.0
2019-04-23 14:30:00,29.8,29.84,29.8,29.8,70099.0,27.037,27.0733,27.037,27.037,70099.0
2019-04-23 14:35:00,29.8,29.84,29.8,29.8,47993.0,27.037,27.0733,27.037,27.037,47993.0
2019-04-23 14:40:00,29.8,29.85,29.79,29.83,58028.0,27.037,27.0824,27.028,27.0642,58028.0
2019-04-23 14:45:00,29.82,29.83,29.78,29.79,264553.0,27.0552,27.0642,27.0189,27.028,264553.0
2019-04-23 14:50:00,29.79,29.79,29.76,29.78,88502.0,27.028,27.028,27.0007,27.0189,88502.0
2019-04-23 14:55:00,29.77,29.8,29.75,29.79,50038.0,27.0098,27.037,26.9917,27.028,50038.0
2019-04-23 15:00:00,29.79,29.81,29.78,29.81,84537.0,27.028,27.0461,27.0189,27.0461,84537.0
2019-04-23 15:05:00,29.8,29.88,29.79,29.85,104681.0,27.037,27.1096,27.028,27.0824,104681.0
2019-04-23 15:10:00,29.84,29.84,29.79,29.8,224420.0,27.0733,27.0733,27.028,27.037,224420.0
2019-04-23 15:15:00,29.8,29.82,29.75,29.77,89725.0,27.037,27.0552,26.9917,27.0098,89725.0
2019-04-23 15:20:00,29.77,29.83,29.76,29.79,96742.0,27.0098,27.0642,27.0007,27.028,96742.0
2019-04-23 15:25:00,29.78,29.79,29.75,29.78,71438.0,27.0189,27.028,26.9917,27.0189,71438.0
2019-04-23 15:30:00,29.79,29.8,29.74,29.78,104823.0,27.028,27.037,26.9826,27.0189,104823.0
2019-04-23 15:35:00,29.78,29.79,29.73,29.73,103639.0,27.0189,27.028,26.9735,26.9735,103639.0
2019-04-23 15:40:00,29.74,29.75,29.71,29.71,141237.0,26.9826,26.9917,26.9554,26.9554,141237.0
2019-04-23 15:45:00,29.71,29.77,29.68,29.75,209879.0,26.9554,27.0098,26.9282,26.9917,209879.0
2019-04-23 15:50:00,29.76,29.78,29.75,29.78,172068.0,27.0007,27.0189,26.9917,27.0189,172068.0
2019-04-23 15:55:00,29.78,29.82,29.74,29.77,475256.0,27.0189,27.0552,26.9826,27.0098,475256.0
2019-04-24 09:30:00,29.74,29.9,29.58,29.58,383091.0,26.9826,27.1278,26.8374,26.8374,383091.0
2019-04-24 09:35:00,29.59,29.72,29.54,29.7,217745.0,26.8465,26.9644,26.8011,26.9463,217745.0
2019-04-24 09:40:00,29.7,29.77,29.65,29.67,192501.0,26.9463,27.0098,26.9009,26.9191,192501.0
2019-04-24 09:45:00,29.66,29.69,29.49,29.51,200091.0,26.91,26.9372,26.7558,26.7739,200091.0
2019-04-24 09:50:00,29.51,29.61,29.5,29.55,161744.0,26.7739,26.8646,26.7648,26.8102,161744.0
2019-04-24 09:55:00,29.54,29.6,29.53,29.59,111114.0,26.8011,26.8556,26.7921,26.8465,111114.0
2019-04-24 10:00:00,29.58,29.58,29.46,29.46,211018.0,26.8374,26.8374,26.7285,26.7285,211018.0
2019-04-24 10:05:00,29.47,29.48,29.34,29.35,317224.0,26.7376,26.7467,26.6197,26.6287,317224.0
2019-04-24 10:10:00,29.36,29.45,29.35,29.42,201111.0,26.6378,26.7195,26.6287,26.6923,201111.0
2019-04-24 10:15:00,29.42,29.46,29.4,29.45,111522.0,26.6923,26.7285,26.6741,26.7195,111522.0
2019-04-24 10:20:00,29.45,29.48,29.37,29.37,96192.0,26.7195,26.7467,26.6469,26.6469,96192.0
2019-04-24 10:25:00,29.37,29.5,29.37,29.49,106241.0,26.6469,26.7648,26.6469,26.7558,106241.0
2019-04-24 10:30:00,29.5,29.51,29.43,29.49,106405.0,26.7648,26.7739,26.7013,26.7558,106405.0
2019-04-24 10:35:00,29.49,29.5,29.43,29.49,78973.0,26.7558,26.7648,26.7013,26.7558,78973.0
2019-04-24 10:40:00,29.48,29.5,29.41,29.49,99306.0,26.7467,26.7648,26.6832,26.7558,99306.0
2019-04-24 10:45:00,29.49,29.6,29.48,29.59,67501.0,26.7558,26.8556,26.7467,26.8465,67501.0
2019-04-24 10:50:00,29.59,29.61,29.53,29.55,60265.0,26.8465,26.8646,26.7921,26.8102,60265.0
2019-04-24 10:55:00,29.55,29.61,29.54,29.61,68299.0,26.8102,26.8646,26.8011,26.8646,68299.0
2019-04-24 11:00:00,29.61,29.63,29.58,29.6,51477.0,26.8646,26.8828,26.8374,26.8556,51477.0
2019-04-24 11:05:00,29.61,29.64,29.59,29.62,38403.0,26.8646,26.8919,26.8465,26.8737,38403.0
2019-04-24 11:10:00,29.62,29.63,29.59,29.59,44846.0,26.8737,26.8828,26.8465,26.8465,44846.0
2019-04-24 11:15:00,29.59,29.6,29.53,29.59,47955.0,26.8465,26.8556,26.7921,26.8465,47955.0
2019-04-24 11:20:00,29.59,29.64,29.57,29.61,76770.0,26.8465,26.8919,26.8283,26.8646,76770.0
2019-04-24 11:25:00,29.61,29.65,29.6,29.64,58610.0,26.8646,26.9009,26.8556,26.8919,58610.0
2019-04-24 11:30:00,29.64,29.69,29.62,29.65,95088.0,26.8919,26.9372,26.8737,26.9009,95088.0
2019-04-24 11:35:00,29.65,29.66,29.61,29.63,45129.0,26.9009,26.91,26.8646,26.8828,45129.0
2019-04-24 11:40:00,29.62,29.62,29.55,29.57,52604.0,26.8737,26.8737,26.8102,26.8283,52604.0
2019-04-24 11:45:00,29.56,29.56,29.47,29.47,91749.0,26.8193,26.8193,26.7376,26.7376,91749.0
2019-04-24 11:50:00,29.47,29.49,29.43,29.47,72349.0,26.7376,26.7558,26.7013,26.7376,72349.0
2019-04-24 11:55:00,29.48,29.5,29.46,29.47,17797.0,26.7467,26.7648,26.7285,26.7376,17797.0
2019-04-24 12:00:00,29.48,29.5,29.45,29.5,42935.0,26.7467,26.7648,26.7195,26.7648,42935.0
2019-04-24 12:05:00,29.5,29.58,29.49,29.56,113235.0,26.7648,26.8374,26.7558,26.8193,113235.0
2019-04-24 12:10:00,29.56,29.58,29.54,29.55,33617.0,26.8193,26.8374,26.8011,26.8102,33617.0
2019-04-24 12:15:00,29.55,29.65,29.54,29.61,87261.0,26.8102,26.9009,26.8011,26.8646,87261.0
2019-04-24 12:20:00,29.61,29.63,29.59,29.61,24655.0,26.8646,26.8828,26.8465,26.8646,24655.0
2019-04-24 12:25:00,29.62,29.7,29.61,29.68,121507.0,26.8737,26.9463,26.8646,26.9282,121507.0
2019-04-24 12:30:00,29.68,29.69,29.61,29.63,84875.0,26.9282,26.9372,26.8646,26.8828,84875.0
2019-04-24 12:35:00,29.62,29.64,29.6,29.64,19025.0,26.8737,26.8919,26.8556,26.8919,19025.0
2019-04-24 12:40:00,29.64,29.66,29.6,29.61,74498.0,26.8919,26.91,26.8556,26.8646,74498.0
2019-04-24 12:45:00,29.62,29.65,29.61,29.63,22203.0,26.8737,26.9009,26.8646,26.8828,22203.0
2019-04-24 12:50:00,29.64,29.65,29.63,29.64,24236.0,26.8919,26.9009,26.8828,26.8919,24236.0
2019-04-24 12:55:00,29.65,29.65,29.59,29.62,71763.0,26.9009,26.9009,26.8465,26.8737,71763.0
2019-04-24 13:00:00,29.61,29.63,29.6,29.62,39885.0,26.8646,26.8828,26.8556,26.8737,39885.0
2019-04-24 13:05:00,29.62,29.62,29.57,29.6,37340.0,26.8737,26.8737,26.8283,26.8556,37340.0
2019-04-24 13:10:00,29.6,29.62,29.59,29.61,28893.0,26.8556,26.8737,26.8465,26.8646,28893.0
2019-04-24 13:15:00,29.6,29.64,29.6,29.64,29724.0,26.8556,26.8919,26.8556,26.8919,29724.0
2019-04-24 13:20:00,29.64,29.65,29.62,29.65,138214.0,26.8919,26.9009,26.8737,26.9009,138214.0
2019-04-24 13:25:00,29.64,29.65,29.6,29.62,27303.0,26.8919,26.9009,26.8556,26.8737,27303.0
2019-04-24 13:30:00,29.62,29.66,29.6,29.65,51877.0,26.8737,26.91,26.8556,26.9009,51877.0
2019-04-24 13:35:00,29.66,29.66,29.62,29.66,32133.0,26.91,26.91,26.8737,26.91,32133.0
2019-04-24 13:40:00,29.65,29.66,29.63,29.64,24220.0,26.9009,26.91,26.8828,26.8919,24220.0
2019-04-24 13:45:00,29.64,29.66,29.62,29.63,66893.0,26.8919,26.91,26.8737,26.8828,66893.0
2019-04-24 13:50:00,29.63,29.63,29.58,29.61,53737.0,26.8828,26.8828,26.8374,26.8646,53737.0
2019-04-24 13:55:00,29.61,29.61,29.56,29.59,43031.0,26.8646,26.8646,26.8193,26.8465,43031.0
2019-04-24 14:00:00,29.59,29.6,29.55,29.59,46759.0,26.8465,26.8556,26.8102,26.8465,46759.0
2019-04-24 14:05:00,29.58,29.63,29.58,29.61,33805.0,26.8374,26.8828,26.8374,26.8646,33805.0
2019-04-24 14:10:00,29.61,29.61,29.57,29.59,17758.0,26.8646,26.8646,26.8283,26.8465,17758.0
2019-04-24 14:15:00,29.58,29.6,29.57,29.57,24998.0,26.8374,26.8556,26.8283,26.8283,24998.0
2019-04-24 14:20:00,29.57,29.61,29.53,29.54,72100.0,26.8283,26.8646,26.7921,26.8011,72100.0
2019-04-24 14:25:00,29.54,29.58,29.53,29.58,42827.0,26.8011,26.8374,26.7921,26.8374,42827.0
2019-04-24 14:30:00,29.58,29.59,29.56,29.58,23916.0,26.8374,26.8465,26.8193,26.8374,23916.0
2019-04-24 14:35:00,29.58,29.61,29.57,29.61,31562.0,26.8374,26.8646,26.8283,26.8646,31562.0
2019-04-24 14:40:00,29.62,29.63,29.6,29.62,46821.0,26.8737,26.8828,26.8556,26.8737,46821.0
2019-04-24 14:45:00,29.61,29.65,29.61,29.65,45300.0,26.8646,26.9009,26.8646,26.9009,45300.0
2019-04-24 14:50:00,29.65,29.69,29.64,29.67,70160.0,26.9009,26.9372,26.8919,26.9191,70160.0
2019-04-24 14:55:00,29.67,29.68,29.66,29.67,12608.0,26.9191,26.9282,26.91,26.9191,12608.0
2019-04-24 15:00:00,29.67,29.69,29.62,29.64,27147.0,26.9191,26.9372,26.8737,26.8919,27147.0
2019-04-24 15:05:00,29.63,29.66,29.63,29.65,34173.0,26.8828,26.91,26.8828,26.9009,34173.0
2019-04-24 15:10:00,29.65,29.67,29.63,29.65,79948.0,26.9009,26.9191,26.8828,26.9009,79948.0
2019-04-24 15:15:00,29.65,29.67,29.64,29.66,43376.0,26.9009,26.9191,26.8919,26.91,43376.0
2019-04-24 15:20:00,29.66,29.69,29.65,29.68,53364.0,26.91,26.9372,26.9009,26.9282,53364.0
2019-04-24 15:25:00,29.67,29.7,29.66,29.7,84377.0,26.9191,26.9463,26.91,26.9463,84377.0
2019-04-24 15:30:00,29.7,29.72,29.68,29.7,82408.0,26.9463,26.9644,26.9282,26.9463,82408.0
2019-04-24 15:35:00,29.7,29.7,29.66,29.68,59858.0,26.9463,26.9463,26.91,26.9282,59858.0
2019-04-24 15:40:00,29.68,29.69,29.63,29.64,69814.0,26.9282,26.9372,26.8828,26.8919,69814.0
2019-04-24 15:45:00,29.63,29.64,29.61,29.62,60273.0,26.8828,26.8919,26.8646,26.8737,60273.0
2019-04-24 15:50:00,29.62,29.63,29.58,29.63,123095.0,26.8737,26.8828,26.8374,26.8828,123095.0
2019-04-24 15:55:00,29.63,29.68,29.61,29.66,366347.0,26.8828,26.9282,26.8646,26.91,366347.0
2019-04-25 09:30:00,29.42,29.5,29.0,29.14,937142.0,26.6923,26.7648,26.3112,26.4382,937142.0
2019-04-25 09:35:00,29.15,29.2,29.0,29.11,436066.0,26.4473,26.4927,26.3112,26.411,436066.0
2019-04-25 09:40:00,29.12,29.16,28.92,28.95,538146.0,26.4201,26.4564,26.2386,26.2658,538146.0
2019-04-25 09:45:00,28.95,29.1,28.89,29.1,478019.0,26.2658,26.4019,26.2114,26.4019,478019.0
2019-04-25 09:50:00,29.07,29.17,29.01,29.14,221530.0,26.3747,26.4654,26.3203,26.4382,221530.0
2019-04-25 09:55:00,29.15,29.22,29.08,29.1,498225.0,26.4473,26.5108,26.3838,26.4019,498225.0
2019-04-25 10:00:00,29.1,29.11,28.97,29.08,244800.0,26.4019,26.411,26.284,26.3838,244800.0
2019-04-25 10:05:00,29.08,29.09,28.91,28.93,182808.0,26.3838,26.3929,26.2295,26.2477,182808.0
2019-04-25 10:10:00,28.93,28.93,28.68,28.73,742765.0,26.2477,26.2477,26.0209,26.0662,742765.0
2019-04-25 10:15:00,28.74,28.79,28.69,28.75,500433.0,26.0753,26.1207,26.0299,26.0844,500433.0
2019-04-25 10:20:00,28.75,28.76,28.46,28.51,1067809.0,26.0844,26.0935,25.8213,25.8666,1067809.0
2019-04-25 10:25:00,28.5,28.57,28.47,28.55,569309.0,25.8576,25.9211,25.8303,25.9029,569309.0
2019-04-25 10:30:00,28.54,28.56,28.42,28.55,428017.0,25.8938,25.912,25.785,25.9029,428017.0
2019-04-25 10:35:00,28.55,28.66,28.54,28.6,263803.0,25.9029,26.0027,25.8938,25.9483,263803.0
2019-04-25 10:40:00,28.6,28.64,28.55,28.58,271487.0,25.9483,25.9846,25.9029,25.9301,271487.0
2019-04-25 10:45:00,28.58,28.72,28.57,28.7,262135.0,25.9301,26.0572,25.9211,26.039,262135.0
2019-04-25 10:50:00,28.7,28.74,28.69,28.7,145023.0,26.039,26.0753,26.0299,26.039,145023.0
2019-04-25 10:55:00,28.7,28.86,28.69,28.79,299350.0,26.039,26.1842,26.0299,26.1207,299350.0
2019-04-25 11:00:00,28.78,28.83,28.74,28.81,187812.0,26.1116,26.157,26.0753,26.1388,187812.0
2019-04-25 11:05:00,28.8,28.81,28.73,28.76,89383.0,26.1297,26.1388,26.0662,26.0935,89383.0
2019-04-25 11:10:00,28.76,28.9,28.76,28.86,194513.0,26.0935,26.2205,26.0935,26.1842,194513.0
2019-04-25 11:15:00,28.85,28.86,28.77,28.79,334558.0,26.1751,26.1842,26.1025,26.1207,334558.0
2019-04-25 11:20:00,28.79,28.85,28.77,28.8,203498.0,26.1207,26.1751,26.1025,26.1297,203498.0
2019-04-25 11:25:00,28.8,28.87,28.79,28.82,94317.0,26.1297,26.1933,26.1207,26.1479,94317.0
2019-04-25 11:30:00,28.81,28.86,28.77,28.86,138338.0,26.1388,26.1842,26.1025,26.1842,138338.0
2019-04-25 11:35:00,28.86,28.96,28.85,28.94,177704.0,26.1842,26.2749,26.1751,26.2568,177704.0
2019-04-25 11:40:00,28.94,28.97,28.88,28.95,101353.0,26.2568,26.284,26.2023,26.2658,101353.0
2019-04-25 11:45:00,28.95,28.97,28.89,28.92,48312.0,26.2658,26.284,26.2114,26.2386,48312.0
2019-04-25 11:50:00,28.92,28.97,28.92,28.95,59602.0,26.2386,26.284,26.2386,26.2658,59602.0
2019-04-25 11:55:00,28.95,29.02,28.94,29.01,163299.0,26.2658,26.3293,26.2568,26.3203,163299.0
2019-04-25 12:00:00,29.01,29.12,29.01,29.11,343851.0,26.3203,26.4201,26.3203,26.411,343851.0
2019-04-25 12:05:00,29.1,29.15,29.05,29.11,117411.0,26.4019,26.4473,26.3566,26.411,117411.0
2019-04-25 12:10:00,29.11,29.15,29.09,29.1,76093.0,26.411,26.4473,26.3929,26.4019,76093.0
2019-04-25 12:15:00,29.1,29.15,29.09,29.14,63691.0,26.4019,26.4473,26.3929,26.4382,63691.0
2019-04-25 12:20:00,29.13,29.14,29.05,29.08,93556.0,26.4291,26.4382,26.3566,26.3838,93556.0
2019-04-25 12:25:00,29.09,29.09,28.96,28.96,93332.0,26.3929,26.3929,26.2749,26.2749,93332.0
2019-04-25 12:30:00,28.96,29.07,28.96,29.07,60848.0,26.2749,26.3747,26.2749,26.3747,60848.0
2019-04-25 12:35:00,29.07,29.15,29.05,29.15,60761.0,26.3747,26.4473,26.3566,26.4473,60761.0
2019-04-25 12:40:00,29.14,29.15,29.12,29.14,38631.0,26.4382,26.4473,26.4201,26.4382,38631.0
2019-04-25 12:45:00,29.15,29.15,29.13,29.14,61005.0,26.4473,26.4473,26.4291,26.4382,61005.0
2019-04-25 12:50:00,29.14,29.22,29.14,29.19,145133.0,26.4382,26.5108,26.4382,26.4836,145133.0
2019-04-25 12:55:00,29.18,29.21,29.16,29.19,61953.0,26.4745,26.5017,26.4564,26.4836,61953.0
2019-04-25 13:00:00,29.19,29.19,29.13,29.16,58274.0,26.4836,26.4836,26.4291,26.4564,58274.0
2019-04-25 13:05:00,29.16,29.16,29.1,29.14,68452.0,26.4564,26.4564,26.4019,26.4382,68452.0
2019-04-25 13:10:00,29.13,29.15,29.1,29.1,41109.0,26.4291,26.4473,26.4019,26.4019,41109.0
2019-04-25 13:15:00,29.11,29.13,29.09,29.11,35424.0,26.411,26.4291,26.3929,26.411,35424.0
2019-04-25 13:20:00,29.12,29.15,29.11,29.11,26885.0,26.4201,26.4473,26.411,26.411,26885.0
2019-04-25 13:25:00,29.11,29.14,29.08,29.13,30586.0,26.411,26.4382,26.3838,26.4291,30586.0
2019-04-25 13:30:00,29.13,29.14,29.1,29.11,14691.0,26.4291,26.4382,26.4019,26.411,14691.0
2019-04-25 13:35:00,29.1,29.14,29.08,29.14,29950.0,26.4019,26.4382,26.3838,26.4382,29950.0
2019-04-25 13:40:00,29.13,29.13,29.09,29.1,22360.0,26.4291,26.4291,26.3929,26.4019,22360.0
2019-04-25 13:45:00,29.1,29.13,29.1,29.12,33635.0,26.4019,26.4291,26.4019,26.4201,33635.0
2019-04-25 13:50:00,29.11,29.14,29.1,29.13,24224.0,26.411,26.4382,26.4019,26.4291,24224.0
2019-04-25 13:55:00,29.12,29.18,29.11,29.17,30936.0,26.4201,26.4745,26.411,26.4654,30936.0
2019-04-25 14:00:00,29.17,29.19,29.15,29.16,14020.0,26.4654,26.4836,26.4473,26.4564,14020.0
2019-04-25 14:05:00,29.17,29.18,29.16,29.17,19078.0,26.4654,26.4745,26.4564,26.4654,19078.0
2019-04-25 14:10:00,29.17,29.2,29.16,29.18,33446.0,26.4654,26.4927,26.4564,26.4745,33446.0
2019-04-25 14:15:00,29.18,29.2,29.16,29.2,46363.0,26.4745,26.4927,26.4564,26.4927,46363.0
2019-04-25 14:20:00,29.2,29.2,29.18,29.19,41159.0,26.4927,26.4927,26.4745,26.4836,41159.0
2019-04-25 14:25:00,29.19,29.21,29.19,29.21,47412.0,26.4836,26.5017,26.4836,26.5017,47412.0
2019-04-25 14:30:00,29.21,29.24,29.2,29.24,83445.0,26.5017,26.5289,26.4927,26.5289,83445.0
2019-04-25 14:35:00,29.24,29.28,29.23,29.27,34037.0,26.5289,26.5652,26.5199,26.5562,34037.0
2019-04-25 14:40:00,29.27,29.27,29.22,29.22,40211.0,26.5562,26.5562,26.5108,26.5108,40211.0
2019-04-25 14:45:00,29.23,29.28,29.22,29.23,110060.0,26.5199,26.5652,26.5108,26.5199,110060.0
2019-04-25 14:50:00,29.23,29.24,29.17,29.19,72376.0,26.5199,26.5289,26.4654,26.4836,72376.0
2019-04-25 14:55:00,29.19,29.22,29.16,29.2,34023.0,26.4836,26.5108,26.4564,26.4927,34023.0
2019-04-25 15:00:00,29.21,29.22,29.17,29.17,20029.0,26.5017,26.5108,26.4654,26.4654,20029.0
2019-04-25 15:05:00,29.17,29.18,29.15,29.17,54585.0,26.4654,26.4745,26.4473,26.4654,54585.0
2019-04-25 15:10:00,29.17,29.18,29.13,29.14,44392.0,26.4654,26.4745,26.4291,26.4382,44392.0
2019-04-25 15:15:00,29.14,29.19,29.13,29.19,38044.0,26.4382,26.4836,26.4291,26.4836,38044.0
2019-04-25 15:20:00,29.19,29.19,29.15,29.18,40254.0,26.4836,26.4836,26.4473,26.4745,40254.0
2019-04-25 15:25:00,29.18,29.2,29.17,29.17,42949.0,26.4745,26.4927,26.4654,26.4654,42949.0
2019-04-25 15:30:00,29.18,29.19,29.14,29.15,58808.0,26.4745,26.4836,26.4382,26.4473,58808.0
2019-04-25 15:35:00,29.15,29.22,29.14,29.21,198456.0,26.4473,26.5108,26.4382,26.5017,198456.0
2019-04-25 15:40:00,29.21,29.24,29.18,29.24,81172.0,26.5017,26.5289,26.4745,26.5289,81172.0
2019-04-25 15:45:00,29.24,29.24,29.22,29.24,137668.0,26.5289,26.5289,26.5108,26.5289,137668.0
2019-04-25 15:50:00,29.24,29.24,29.21,29.23,189803.0,26.5289,26.5289,26.5017,26.5199,189803.0
2019-04-25 15:55:00,29.23,29.26,29.2,29.2,439824.0,26.5199,26.5471,26.4927,26.4927,439824.0
2019-04-26 09:30:00,29.03,29.08,28.73,28.8,679481.0,26.3384,26.3838,26.0662,26.1297,679481.0
2019-04-26 09:35:00,28.81,28.94,28.71,28.78,305694.0,26.1388,26.2568,26.0481,26.1116,305694.0
2019-04-26 09:40:00,28.78,28.93,28.74,28.89,234490.0,26.1116,26.2477,26.0753,26.2114,234490.0
2019-04-26 09:45:00,28.89,28.89,28.67,28.74,503302.0,26.2114,26.2114,26.0118,26.0753,503302.0
2019-04-26 09:50:00,28.74,28.8,28.58,28.59,553187.0,26.0753,26.1297,25.9301,25.9392,553187.0
2019-04-26 09:55:00,28.59,28.59,28.42,28.45,1048446.0,25.9392,25.9392,25.785,25.8122,1048446.0
2019-04-26 10:00:00,28.44,28.52,28.34,28.41,720880.0,25.8031,25.8757,25.7124,25.7759,720880.0
2019-04-26 10:05:00,28.42,28.56,28.41,28.46,433222.0,25.785,25.912,25.7759,25.8213,433222.0
2019-04-26 10:10:00,28.45,28.53,28.45,28.48,271737.0,25.8122,25.8848,25.8122,25.8394,271737.0
2019-04-26 10:15:00,28.49,28.55,28.43,28.48,282141.0,25.8485,25.9029,25.794,25.8394,282141.0
2019-04-26 10:20:00,28.48,28.5,28.44,28.45,279195.0,25.8394,25.8576,25.8031,25.8122,279195.0
2019-04-26 10:25:00,28.45,28.45,28.25,28.34,469771.0,25.8122,25.8122,25.6307,25.7124,469771.0
2019-04-26 10:30:00,28.34,28.51,28.33,28.48,447588.0,25.7124,25.8666,25.7033,25.8394,447588.0
2019-04-26 10:35:00,28.47,28.5,28.4,28.4,201236.0,25.8303,25.8576,25.7668,25.7668,201236.0
2019-04-26 10:40:00,28.41,28.41,28.32,28.37,227823.0,25.7759,25.7759,25.6942,25.7396,227823.0
2019-04-26 10:45:00,28.36,28.49,28.33,28.47,390304.0,25.7305,25.8485,25.7033,25.8303,390304.0
2019-04-26 10:50:00,28.46,28.5,28.42,28.46,119572.0,25.8213,25.8576,25.785,25.8213,119572.0
2019-04-26 10:55:00,28.46,28.57,28.45,28.52,298255.0,25.8213,25.9211,25.8122,25.8757,298255.0
2019-04-26 11:00:00,28.52,28.58,28.48,28.56,337317.0,25.8757,25.9301,25.8394,25.912,337317.0
2019-04-26 11:05:00,28.57,28.71,28.54,28.7,298408.0,25.9211,26.0481,25.8938,26.039,298408.0
2019-04-26 11:10:00,28.7,28.88,28.68,28.84,742165.0,26.039,26.2023,26.0209,26.166,742165.0
2019-04-26 11:15:00,28.84,28.95,28.82,28.89,341510.0,26.166,26.2658,26.1479,26.2114,341510.0
2019-04-26 11:20:00,28.89,28.95,28.89,28.91,183110.0,26.2114,26.2658,26.2114,26.2295,183110.0
2019-04-26 11:25:00,28.91,28.91,28.84,28.87,215008.0,26.2295,26.2295,26.166,26.1933,215008.0
2019-04-26 11:30:00,28.87,28.95,28.82,28.87,189620.0,26.1933,26.2658,26.1479,26.1933,189620.0
2019-04-26 11:35:00,28.87,28.89,28.83,28.88,74134.0,26.1933,26.2114,26.157,26.2023,74134.0
2019-04-26 11:40:00,28.88,28.95,28.87,28.95,151400.0,26.2023,26.2658,26.1933,26.2658,151400.0
2019-04-26 11:45:00,28.94,29.0,28.92,28.95,224430.0,26.2568,26.3112,26.2386,26.2658,224430.0
2019-04-26 11:50:00,28.97,28.98,28.88,28.91,106742.0,26.284,26.2931,26.2023,26.2295,106742.0
2019-04-26 11:55:00,28.91,28.94,28.87,28.93,87732.0,26.2295,26.2568,26.1933,26.2477,87732.0
2019-04-26 12:00:00,28.93,28.99,28.93,28.97,62304.0,26.2477,26.3021,26.2477,26.284,62304.0
2019-04-26 12:05:00,28.98,29.01,28.93,28.95,144748.0,26.2931,26.3203,26.2477,26.2658,144748.0
2019-04-26 12:10:00,28.94,29.0,28.93,28.98,76715.0,26.2568,26.3112,26.2477,26.2931,76715.0
2019-04-26 12:15:00,28.97,29.0,28.97,28.98,58683.0,26.284,26.3112,26.284,26.2931,58683.0
2019-04-26 12:20:00,28.98,28.99,28.96,28.98,60091.0,26.2931,26.3021,26.2749,26.2931,60091.0
2019-04-26 12:25:00,28.99,29.0,28.97,28.98,110325.0,26.3021,26.3112,26.284,26.2931,110325.0
2019-04-26 12:30:00,28.98,28.98,28.92,28.92,86660.0,26.2931,26.2931,26.2386,26.2386,86660.0
2019-04-26 12:35:00,28.92,28.92,28.86,28.87,87751.0,26.2386,26.2386,26.1842,26.1933,87751.0
2019-04-26 12:40:00,28.88,28.91,28.86,28.87,92501.0,26.2023,26.2295,26.1842,26.1933,92501.0
2019-04-26 12:45:00,28.86,28.87,28.82,28.85,112965.0,26.1842,26.1933,26.1479,26.1751,112965.0
2019-04-26 12:50:00,28.85,28.9,28.84,28.9,67065.0,26.1751,26.2205,26.166,26.2205,67065.0
2019-04-26 12:55:00,28.9,28.9,28.85,28.88,85182.0,26.2205,26.2205,26.1751,26.2023,85182.0
2019-04-26 13:00:00,28.88,28.89,28.84,28.87,51337.0,26.2023,26.2114,26.166,26.1933,51337.0
2019-04-26 13:05:00,28.86,28.87,28.81,28.82,91874.0,26.1842,26.1933,26.1388,26.1479,91874.0
2019-04-26 13:10:00,28.81,28.89,28.81,28.89,70144.0,26.1388,26.2114,26.1388,26.2114,70144.0
2019-04-26 13:15:00,28.89,28.89,28.86,28.87,72802.0,26.2114,26.2114,26.1842,26.1933,72802.0
2019-04-26 13:20:00,28.86,28.91,28.86,28.88,82167.0,26.1842,26.2295,26.1842,26.2023,82167.0
2019-04-26 13:25:00,28.88,28.9,28.87,28.9,48907.0,26.2023,26.2205,26.1933,26.2205,48907.0
2019-04-26 13:30:00,28.9,28.9,28.85,28.87,83681.0,26.2205,26.2205,26.1751,26.1933,83681.0
2019-04-26 13:35:00,28.87,28.87,28.8,28.86,75486.0,26.1933,26.1933,26.1297,26.1842,75486.0
2019-04-26 13:40:00,28.87,28.89,28.84,28.88,55349.0,26.1933,26.2114,26.166,26.2023,55349.0
2019-04-26 13:45:00,28.87,28.89,28.82,28.84,52680.0,26.1933,26.2114,26.1479,26.166,52680.0
2019-04-26 13:50:00,28.84,28.88,28.8,28.88,75662.0,26.166,26.2023,26.1297,26.2023,75662.0
2019-04-26 13:55:00,28.88,28.89,28.84,28.85,45117.0,26.2023,26.2114,26.166,26.1751,45117.0
2019-04-26 14:00:00,28.85,28.88,28.82,28.88,48794.0,26.1751,26.2023,26.1479,26.2023,48794.0
2019-04-26 14:05:00,28.87,28.92,28.86,28.91,43551.0,26.1933,26.2386,26.1842,26.2295,43551.0
2019-04-26 14:10:00,28.91,28.97,28.9,28.96,40472.0,26.2295,26.284,26.2205,26.2749,40472.0
2019-04-26 14:15:00,28.96,29.08,28.96,29.08,263557.0,26.2749,26.3838,26.2749,26.3838,263557.0
2019-04-26 14:20:00,29.08,29.09,29.05,29.08,166771.0,26.3838,26.3929,26.3566,26.3838,166771.0
2019-04-26 14:25:00,29.08,29.09,29.07,29.08,128188.0,26.3838,26.3929,26.3747,26.3838,128188.0
2019-04-26 14:30:00,29.08,29.09,29.06,29.09,100298.0,26.3838,26.3929,26.3656,26.3929,100298.0
2019-04-26 14:35:00,29.09,29.09,29.08,29.09,124258.0,26.3929,26.3929,26.3838,26.3929,124258.0
2019-04-26 14:40:00,29.09,29.16,29.08,29.1,255309.0,26.3929,26.4564,26.3838,26.4019,255309.0
2019-04-26 14:45:00,29.09,29.12,29.09,29.11,61318.0,26.3929,26.4201,26.3929,26.411,61318.0
2019-04-26 14:50:00,29.11,29.19,29.1,29.15,133955.0,26.411,26.4836,26.4019,26.4473,133955.0
2019-04-26 14:55:00,29.15,29.17,29.14,29.17,55450.0,26.4473,26.4654,26.4382,26.4654,55450.0
2019-04-26 15:00:00,29.17,29.24,29.17,29.24,289358.0,26.4654,26.5289,26.4654,26.5289,289358.0
2019-04-26 15:05:00,29.24,29.28,29.18,29.24,195031.0,26.5289,26.5652,26.4745,26.5289,195031.0
2019-04-26 15:10:00,29.24,29.26,29.19,29.19,123770.0,26.5289,26.5471,26.4836,26.4836,123770.0
2019-04-26 15:15:00,29.18,29.19,29.12,29.12,89492.0,26.4745,26.4836,26.4201,26.4201,89492.0
2019-04-26 15:20:00,29.12,29.15,29.1,29.11,60158.0,26.4201,26.4473,26.4019,26.411,60158.0
2019-04-26 15:25:00,29.11,29.13,29.07,29.09,80618.0,26.411,26.4291,26.3747,26.3929,80618.0
2019-04-26 15:30:00,29.09,29.15,29.08,29.14,134167.0,26.3929,26.4473,26.3838,26.4382,134167.0
2019-04-26 15:35:00,29.14,29.15,29.1,29.11,80219.0,26.4382,26.4473,26.4019,26.411,80219.0
2019-04-26 15:40:00,29.11,29.14,29.09,29.1,89097.0,26.411,26.4382,26.3929,26.4019,89097.0
2019-04-26 15:45:00,29.1,29.11,29.05,29.08,191832.0,26.4019,26.411,26.3566,26.3838,191832.0
2019-04-26 15:50:00,29.08,29.1,29.06,29.09,168067.0,26.3838,26.4019,26.3656,26.3929,168067.0
2019-04-26 15:55:00,29.09,29.15,29.09,29.12,474588.0,26.3929,26.4473,26.3929,26.4201,474588.0
2019-04-29 09:30:00,29.24,29.32,29.14,29.31,729168.0,26.5289,26.6015,26.4382,26.5925,729168.0
2019-04-29 09:35:00,29.3,29.34,29.22,29.25,184134.0,26.5834,26.6197,26.5108,26.538,184134.0
2019-04-29 09:40:00,29.25,29.35,29.23,29.31,256119.0,26.538,26.6287,26.5199,26.5925,256119.0
2019-04-29 09:45:00,29.32,29.45,29.29,29.4,253779.0,26.6015,26.7195,26.5743,26.6741,253779.0
2019-04-29 09:50:00,29.41,29.41,29.32,29.37,122752.0,26.6832,26.6832,26.6015,26.6469,122752.0
2019-04-29 09:55:00,29.38,29.42,29.34,29.37,116628.0,26.656,26.6923,26.6197,26.6469,116628.0
2019-04-29 10:00:00,29.36,29.36,29.28,29.32,99008.0,26.6378,26.6378,26.5652,26.6015,99008.0
2019-04-29 10:05:00,29.33,29.37,29.28,29.36,111757.0,26.6106,26.6469,26.5652,26.6378,111757.0
2019-04-29 10:10:00,29.35,29.49,29.34,29.48,244793.0,26.6287,26.7558,26.6197,26.7467,244793.0
2019-04-29 10:15:00,29.49,29.65,29.49,29.63,279016.0,26.7558,26.9009,26.7558,26.8828,279016.0
2019-04-29 10:20:00,29.64,29.67,29.58,29.61,178069.0,26.8919,26.9191,26.8374,26.8646,178069.0
2019-04-29 10:25:00,29.62,29.64,29.54,29.59,115736.0,26.8737,26.8919,26.8011,26.8465,115736.0
2019-04-29 10:30:00,29.59,29.61,29.5,29.54,136832.0,26.8465,26.8646,26.7648,26.8011,136832.0
2019-04-29 10:35:00,29.54,29.63,29.53,29.58,72300.0,26.8011,26.8828,26.7921,26.8374,72300.0
2019-04-29 10:40:00,29.58,29.6,29.53,29.59,77969.0,26.8374,26.8556,26.7921,26.8465,77969.0
2019-04-29 10:45:00,29.59,29.74,29.58,29.71,230176.0,26.8465,26.9826,26.8374,26.9554,230176.0
2019-04-29 10:50:00,29.71,29.79,29.7,29.78,189985.0,26.9554,27.028,26.9463,27.0189,189985.0
2019-04-29 10:55:00,29.78,29.88,29.77,29.85,242331.0,27.0189,27.1096,27.0098,27.0824,242331.0
2019-04-29 11:00:00,29.85,29.92,29.8,29.8,283969.0,27.0824,27.1459,27.037,27.037,283969.0
2019-04-29 11:05:00,29.81,29.96,29.8,29.95,414104.0,27.0461,27.1822,27.037,27.1731,414104.0
2019-04-29 11:10:00,29.94,29.98,29.81,29.86,244229.0,27.164,27.2003,27.0461,27.0915,244229.0
2019-04-29 11:15:00,29.85,29.86,29.77,29.79,103890.0,27.0824,27.0915,27.0098,27.028,103890.0
2019-04-29 11:20:00,29.8,29.8,29.74,29.78,114885.0,27.037,27.037,26.9826,27.0189,114885.0
2019-04-29 11:25:00,29.78,29.79,29.72,29.74,53561.0,27.0189,27.028,26.9644,26.9826,53561.0
2019-04-29 11:30:00,29.75,29.8,29.71,29.8,172227.0,26.9917,27.037,26.9554,27.037,172227.0
2019-04-29 11:35:00,29.8,29.8,29.68,29.7,92925.0,27.037,27.037,26.9282,26.9463,92925.0
2019-04-29 11:40:00,29.7,29.72,29.65,29.71,57023.0,26.9463,26.9644,26.9009,26.9554,57023.0
2019-04-29 11:45:00,29.71,29.73,29.68,29.69,35836.0,26.9554,26.9735,26.9282,26.9372,35836.0
2019-04-29 11:50:00,29.68,29.73,29.68,29.71,24986.0,26.9282,26.9735,26.9282,26.9554,24986.0
2019-04-29 11:55:00,29.71,29.72,29.66,29.67,50717.0,26.9554,26.9644,26.91,26.9191,50717.0
2019-04-29 12:00:00,29.67,29.68,29.62,29.65,59452.0,26.9191,26.9282,26.8737,26.9009,59452.0
2019-04-29 12:05:00,29.65,29.7,29.65,29.67,58944.0,26.9009,26.9463,26.9009,26.9191,58944.0
2019-04-29 12:10:00,29.67,29.69,29.66,29.69,27523.0,26.9191,26.9372,26.91,26.9372,27523.0
2019-04-29 12:15:00,29.68,29.74,29.66,29.73,38851.0,26.9282,26.9826,26.91,26.9735,38851.0
2019-04-29 12:20:00,29.73,29.73,29.68,29.7,43820.0,26.9735,26.9735,26.9282,26.9463,43820.0
2019-04-29 12:25:00,29.7,29.7,29.64,29.67,48895.0,26.9463,26.9463,26.8919,26.9191,48895.0
2019-04-29 12:30:00,29.67,29.71,29.66,29.71,38543.0,26.9191,26.9554,26.91,26.9554,38543.0
2019-04-29 12:35:00,29.71,29.75,29.7,29.75,45777.0,26.9554,26.9917,26.9463,26.9917,45777.0
2019-04-29 12:40:00,29.75,29.78,29.74,29.75,105728.0,26.9917,27.0189,26.9826,26.9917,105728.0
2019-04-29 12:45:00,29.75,29.77,29.7,29.71,54825.0,26.9917,27.0098,26.9463,26.9554,54825.0
2019-04-29 12:50:00,29.71,29.78,29.69,29.76,75898.0,26.9554,27.0189,26.9372,27.0007,75898.0
2019-04-29 12:55:00,29.76,29.78,29.74,29.78,34113.0,27.0007,27.0189,26.9826,27.0189,34113.0
2019-04-29 13:00:00,29.77,29.8,29.76,29.76,72468.0,27.0098,27.037,27.0007,27.0007,72468.0
2019-04-29 13:05:00,29.77,29.77,29.69,29.71,50364.0,27.0098,27.0098,26.9372,26.9554,50364.0
2019-04-29 13:10:00,29.71,29.73,29.68,29.73,45025.0,26.9554,26.9735,26.9282,26.9735,45025.0
2019-04-29 13:15:00,29.73,29.79,29.72,29.78,74788.0,26.9735,27.028,26.9644,27.0189,74788.0
2019-04-29 13:20:00,29.78,29.79,29.76,29.77,29251.0,27.0189,27.028,27.0007,27.0098,29251.0
2019-04-29 13:25:00,29.78,29.8,29.73,29.74,120227.0,27.0189,27.037,26.9735,26.9826,120227.0
2019-04-29 13:30:00,29.74,29.76,29.71,29.76,26019.0,26.9826,27.0007,26.9554,27.0007,26019.0
2019-04-29 13:35:00,29.76,29.78,29.74,29.76,45222.0,27.0007,27.0189,26.9826,27.0007,45222.0
2019-04-29 13:40:00,29.75,29.76,29.72,29.73,31823.0,26.9917,27.0007,26.9644,26.9735,31823.0
2019-04-29 13:45:00,29.73,29.74,29.72,29.74,22462.0,26.9735,26.9826,26.9644,26.9826,22462.0
2019-04-29 13:50:00,29.73,29.76,29.72,29.72,22390.0,26.9735,27.0007,26.9644,26.9644,22390.0
2019-04-29 13:55:00,29.73,29.73,29.7,29.73,34874.0,26.9735,26.9735,26.9463,26.9735,34874.0
2019-04-29 14:00:00,29.73,29.76,29.71,29.73,44530.0,26.9735,27.0007,26.9554,26.9735,44530.0
2019-04-29 14:05:00,29.73,29.8,29.72,29.77,119982.0,26.9735,27.037,26.9644,27.0098,119982.0
2019-04-29 14:10:00,29.77,29.8,29.76,29.77,31670.0,27.0098,27.037,27.0007,27.0098,31670.0
2019-04-29 14:15:00,29.77,29.86,29.76,29.85,226229.0,27.0098,27.0915,27.0007,27.0824,226229.0
2019-04-29 14:20:00,29.86,29.87,29.82,29.86,58531.0,27.0915,27.1005,27.0552,27.0915,58531.0
2019-04-29 14:25:00,29.86,29.87,29.82,29.85,46477.0,27.0915,27.1005,27.0552,27.0824,46477.0
2019-04-29 14:30:00,29.85,29.85,29.76,29.8,56581.0,27.0824,27.0824,27.0007,27.037,56581.0
2019-04-29 14:35:00,29.8,29.81,29.78,29.78,26831.0,27.037,27.0461,27.0189,27.0189,26831.0
2019-04-29 14:40:00,29.78,29.79,29.76,29.77,43697.0,27.0189,27.028,27.0007,27.0098,43697.0
2019-04-29 14:45:00,29.77,29.78,29.75,29.76,35268.0,27.0098,27.0189,26.9917,27.0007,35268.0
2019-04-29 14:50:00,29.76,29.79,29.76,29.79,33612.0,27.0007,27.028,27.0007,27.028,33612.0
2019-04-29 14:55:00,29.78,29.79,29.75,29.79,47052.0,27.0189,27.028,26.9917,27.028,47052.0
2019-04-29 15:00:00,29.79,29.82,29.78,29.8,40241.0,27.028,27.0552,27.0189,27.037,40241.0
2019-04-29 15:05:00,29.8,29.82,29.8,29.82,27825.0,27.037,27.0552,27.037,27.0552,27825.0
2019-04-29 15:10:00,29.81,29.83,29.8,29.81,73340.0,27.0461,27.0642,27.037,27.0461,73340.0
2019-04-29 15:15:00,29.81,29.83,29.79,29.81,34260.0,27.0461,27.0642,27.028,27.0461,34260.0
2019-04-29 15:20:00,29.81,29.84,29.8,29.84,75036.0,27.0461,27.0733,27.037,27.0733,75036.0
2019-04-29 15:25:00,29.84,29.85,29.82,29.85,69040.0,27.0733,27.0824,27.0552,27.0824,69040.0
2019-04-29 15:30:00,29.85,29.88,29.82,29.87,242151.0,27.0824,27.1096,27.0552,27.1005,242151.0
2019-04-29 15:35:00,29.86,29.93,29.86,29.88,153044.0,27.0915,27.155,27.0915,27.1096,153044.0
2019-04-29 15:40:00,29.88,29.91,29.87,29.89,84162.0,27.1096,27.1368,27.1005,27.1187,84162.0
2019-04-29 15:45:00,29.89,29.9,29.83,29.83,196592.0,27.1187,27.1278,27.0642,27.0642,196592.0
2019-04-29 15:50:00,29.83,29.85,29.78,29.83,163406.0,27.0642,27.0824,27.0189,27.0642,163406.0
2019-04-29 15:55:00,29.83,29.91,29.78,29.87,894339.0,27.0642,27.1368,27.0189,27.1005,894339.0
2019-04-30 09:30:00,30.5,30.53,30.01,30.41,1359458.0,27.6721,27.6993,27.2276,27.5905,1359458.0
2019-04-30 09:35:00,30.42,30.6,30.37,30.57,909694.0,27.5995,27.7629,27.5542,27.7356,909694.0
2019-04-30 09:40:00,30.58,30.66,30.5,30.61,449850.0,27.7447,27.8173,27.6721,27.7719,449850.0
2019-04-30 09:45:00,30.61,30.79,30.5,30.79,544690.0,27.7719,27.9352,27.6721,27.9352,544690.0
2019-04-30 09:50:00,30.8,30.89,30.67,30.68,577381.0,27.9443,28.026,27.8264,27.8354,577381.0
2019-04-30 09:55:00,30.67,30.75,30.52,30.56,299205.0,27.8264,27.8989,27.6903,27.7266,299205.0
2019-04-30 10:00:00,30.55,30.57,30.46,30.54,386334.0,27.7175,27.7356,27.6358,27.7084,386334.0
2019-04-30 10:05:00,30.54,30.57,30.48,30.53,386003.0,27.7084,27.7356,27.654,27.6993,386003.0
2019-04-30 10:10:00,30.52,30.55,30.42,30.5,437985.0,27.6903,27.7175,27.5995,27.6721,437985.0
2019-04-30 10:15:00,30.5,30.65,30.49,30.62,776757.0,27.6721,27.8082,27.663,27.781,776757.0
2019-04-30 10:20:00,30.62,30.63,30.48,30.49,745041.0,27.781,27.7901,27.654,27.663,745041.0
2019-04-30 10:25:00,30.49,30.56,30.46,30.52,310526.0,27.663,27.7266,27.6358,27.6903,310526.0
2019-04-30 10:30:00,30.52,30.52,30.4,30.41,237510.0,27.6903,27.6903,27.5814,27.5905,237510.0
2019-04-30 10:35:00,30.41,30.44,30.32,30.42,334737.0,27.5905,27.6177,27.5088,27.5995,334737.0
2019-04-30 10:40:00,30.42,30.45,30.37,30.41,160324.0,27.5995,27.6268,27.5542,27.5905,160324.0
2019-04-30 10:45:00,30.4,30.47,30.4,30.45,121153.0,27.5814,27.6449,27.5814,27.6268,121153.0
2019-04-30 10:50:00,30.45,30.48,30.37,30.42,206246.0,27.6268,27.654,27.5542,27.5995,206246.0
2019-04-30 10:55:00,30.42,30.5,30.42,30.46,148622.0,27.5995,27.6721,27.5995,27.6358,148622.0
2019-04-30 11:00:00,30.46,30.47,30.22,30.24,513554.0,27.6358,27.6449,27.4181,27.4362,513554.0
2019-04-30 11:05:00,30.24,30.28,30.16,30.22,285789.0,27.4362,27.4725,27.3636,27.4181,285789.0
2019-04-30 11:10:00,30.22,30.27,30.21,30.23,84094.0,27.4181,27.4634,27.409,27.4272,84094.0
2019-04-30 11:15:00,30.24,30.26,30.19,30.23,208954.0,27.4362,27.4544,27.3909,27.4272,208954.0
2019-04-30 11:20:00,30.23,30.29,30.2,30.29,114617.0,27.4272,27.4816,27.3999,27.4816,114617.0
2019-04-30 11:25:00,30.28,30.38,30.2,30.21,366145.0,27.4725,27.5632,27.3999,27.409,366145.0
2019-04-30 11:30:00,30.21,30.3,30.21,30.25,159204.0,27.409,27.4907,27.409,27.4453,159204.0
2019-04-30 11:35:00,30.25,30.29,30.18,30.21,145700.0,27.4453,27.4816,27.3818,27.409,145700.0
2019-04-30 11:40:00,30.22,30.25,30.18,30.21,141712.0,27.4181,27.4453,27.3818,27.409,141712.0
2019-04-30 11:45:00,30.21,30.23,30.18,30.2,78565.0,27.409,27.4272,27.3818,27.3999,78565.0
2019-04-30 11:50:00,30.2,30.26,30.17,30.26,84064.0,27.3999,27.4544,27.3727,27.4544,84064.0
2019-04-30 11:55:00,30.27,30.34,30.24,30.24,157796.0,27.4634,27.527,27.4362,27.4362,157796.0
2019-04-30 12:00:00,30.24,30.32,30.24,30.3,256231.0,27.4362,27.5088,27.4362,27.4907,256231.0
2019-04-30 12:05:00,30.3,30.34,30.28,30.32,137761.0,27.4907,27.527,27.4725,27.5088,137761.0
2019-04-30 12:10:00,30.31,30.45,30.3,30.41,146446.0,27.4997,27.6268,27.4907,27.5905,146446.0
2019-04-30 12:15:00,30.4,30.45,30.38,30.41,227987.0,27.5814,27.6268,27.5632,27.5905,227987.0
2019-04-30 12:20:00,30.4,30.41,30.38,30.39,106429.0,27.5814,27.5905,27.5632,27.5723,106429.0
2019-04-30 12:25:00,30.39,30.41,30.34,30.36,120205.0,27.5723,27.5905,27.527,27.5451,120205.0
2019-04-30 12:30:00,30.36,30.46,30.36,30.43,170185.0,27.5451,27.6358,27.5451,27.6086,170185.0
2019-04-30 12:35:00,30.43,30.43,30.37,30.4,76936.0,27.6086,27.6086,27.5542,27.5814,76936.0
2019-04-30 12:40:00,30.4,30.49,30.39,30.46,102252.0,27.5814,27.663,27.5723,27.6358,102252.0
2019-04-30 12:45:00,30.46,30.5,30.4,30.42,110057.0,27.6358,27.6721,27.5814,27.5995,110057.0
2019-04-30 12:50:00,30.42,30.42,30.36,30.38,104682.0,27.5995,27.5995,27.5451,27.5632,104682.0
2019-04-30 12:55:00,30.39,30.44,30.38,30.4,49552.0,27.5723,27.6177,27.5632,27.5814,49552.0
2019-04-30 13:00:00,30.4,30.49,30.39,30.48,91628.0,27.5814,27.663,27.5723,27.654,91628.0
2019-04-30 13:05:00,30.48,30.52,30.45,30.46,120433.0,27.654,27.6903,27.6268,27.6358,120433.0
2019-04-30 13:10:00,30.46,30.48,30.45,30.48,40175.0,27.6358,27.654,27.6268,27.654,40175.0
2019-04-30 13:15:00,30.48,30.49,30.4,30.4,47628.0,27.654,27.663,27.5814,27.5814,47628.0
2019-04-30 13:20:00,30.4,30.44,30.37,30.43,56387.0,27.5814,27.6177,27.5542,27.6086,56387.0
2019-04-30 13:25:00,30.43,30.45,30.32,30.35,215921.0,27.6086,27.6268,27.5088,27.536,215921.0
2019-04-30 13:30:00,30.34,30.38,30.32,30.37,54427.0,27.527,27.5632,27.5088,27.5542,54427.0
2019-04-30 13:35:00,30.37,30.41,30.37,30.39,49819.0,27.5542,27.5905,27.5542,27.5723,49819.0
2019-04-30 13:40:00,30.39,30.45,30.38,30.43,78192.0,27.5723,27.6268,27.5632,27.6086,78192.0
2019-04-30 13:45:00,30.42,30.42,30.36,30.37,68618.0,27.5995,27.5995,27.5451,27.5542,68618.0
2019-04-30 13:50:00,30.37,30.38,30.31,30.33,47953.0,27.5542,27.5632,27.4997,27.5179,47953.0
2019-04-30 13:55:00,30.33,30.35,30.31,30.35,54631.0,27.5179,27.536,27.4997,27.536,54631.0
2019-04-30 14:00:00,30.35,30.38,30.35,30.38,74154.0,27.536,27.5632,27.536,27.5632,74154.0
2019-04-30 14:05:00,30.38,30.41,30.36,30.41,85812.0,27.5632,27.5905,27.5451,27.5905,85812.0
2019-04-30 14:10:00,30.41,30.46,30.39,30.44,84766.0,27.5905,27.6358,27.5723,27.6177,84766.0
2019-04-30 14:15:00,30.44,30.47,30.44,30.46,66476.0,27.6177,27.6449,27.6177,27.6358,66476.0
2019-04-30 14:20:00,30.46,30.48,30.43,30.46,99178.0,27.6358,27.654,27.6086,27.6358,99178.0
2019-04-30 14:25:00,30.45,30.47,30.44,30.47,38914.0,27.6268,27.6449,27.6177,27.6449,38914.0
2019-04-30 14:30:00,30.46,30.47,30.42,30.43,59011.0,27.6358,27.6449,27.5995,27.6086,59011.0
2019-04-30 14:35:00,30.44,30.49,30.41,30.48,69355.0,27.6177,27.663,27.5905,27.654,69355.0
2019-04-30 14:40:00,30.47,30.48,30.4,30.42,62663.0,27.6449,27.654,27.5814,27.5995,62663.0
2019-04-30 14:45:00,30.42,30.43,30.39,30.41,41168.0,27.5995,27.6086,27.5723,27.5905,41168.0
2019-04-30 14:50:00,30.4,30.41,30.37,30.37,47716.0,27.5814,27.5905,27.5542,27.5542,47716.0
2019-04-30 14:55:00,30.36,30.38,30.31,30.31,86285.0,27.5451,27.5632,27.4997,27.4997,86285.0
2019-04-30 15:00:00,30.3,30.32,30.26,30.29,80403.0,27.4907,27.5088,27.4544,27.4816,80403.0
2019-04-30 15:05:00,30.28,30.29,30.23,30.27,92889.0,27.4725,27.4816,27.4272,27.4634,92889.0
2019-04-30 15:10:00,30.27,30.27,30.23,30.24,51687.0,27.4634,27.4634,27.4272,27.4362,51687.0
2019-04-30 15:15:00,30.23,30.26,30.23,30.25,67589.0,27.4272,27.4544,27.4272,27.4453,67589.0
2019-04-30 15:20:00,30.25,30.29,30.24,30.27,66863.0,27.4453,27.4816,27.4362,27.4634,66863.0
2019-04-30 15:25:00,30.27,30.27,30.23,30.23,82323.0,27.4634,27.4634,27.4272,27.4272,82323.0
2019-04-30 15:30:00,30.24,30.33,30.23,30.32,144325.0,27.4362,27.5179,27.4272,27.5088,144325.0
2019-04-30 15:35:00,30.32,30.33,30.27,30.28,166885.0,27.5088,27.5179,27.4634,27.4725,166885.0
2019-04-30 15:40:00,30.28,30.31,30.24,30.25,126580.0,27.4725,27.4997,27.4362,27.4453,126580.0
2019-04-30 15:45:00,30.25,30.34,30.25,30.33,324381.0,27.4453,27.527,27.4453,27.5179,324381.0
2019-04-30 15:50:00,30.33,30.36,30.3,30.31,318088.0,27.5179,27.5451,27.4907,27.4997,318088.0
2019-04-30 15:55:00,30.3,30.33,30.26,30.28,570945.0,27.4907,27.5179,27.4544,27.4725,570945.0
2019-05-01 09:30:00,30.34,30.55,30.33,30.49,231764.0,27.527,27.7175,27.5179,27.663,231764.0
2019-05-01 09:35:00,30.49,30.61,30.47,30.59,215918.0,27.663,27.7719,27.6449,27.7538,215918.0
2019-05-01 09:40:00,30.59,30.68,30.55,30.57,203105.0,27.7538,27.8354,27.7175,27.7356,203105.0
2019-05-01 09:45:00,30.58,30.73,30.57,30.67,136728.0,27.7447,27.8808,27.7356,27.8264,136728.0
2019-05-01 09:50:00,30.67,30.87,30.62,30.85,336931.0,27.8264,28.0078,27.781,27.9897,336931.0
2019-05-01 09:55:00,30.86,30.86,30.7,30.71,116372.0,27.9987,27.9987,27.8536,27.8627,116372.0
2019-05-01 10:00:00,30.71,30.85,30.65,30.85,253533.0,27.8627,27.9897,27.8082,27.9897,253533.0
2019-05-01 10:05:00,30.85,30.98,30.83,30.96,472761.0,27.9897,28.1076,27.9715,28.0895,472761.0
2019-05-01 10:10:00,30.97,31.0,30.84,30.88,321189.0,28.0985,28.1258,27.9806,28.0169,321189.0
2019-05-01 10:15:00,30.87,30.91,30.75,30.76,206583.0,28.0078,28.0441,27.8989,27.908,206583.0
2019-05-01 10:20:00,30.76,30.81,30.74,30.75,236318.0,27.908,27.9534,27.8899,27.8989,236318.0
2019-05-01 10:25:00,30.76,30.76,30.67,30.71,108160.0,27.908,27.908,27.8264,27.8627,108160.0
2019-05-01 10:30:00,30.7,30.76,30.65,30.72,102961.0,27.8536,27.908,27.8082,27.8717,102961.0
2019-05-01 10:35:00,30.72,30.76,30.7,30.72,111466.0,27.8717,27.908,27.8536,27.8717,111466.0
2019-05-01 10:40:00,30.72,30.77,30.7,30.74,58342.0,27.8717,27.9171,27.8536,27.8899,58342.0
2019-05-01 10:45:00,30.74,30.76,30.6,30.65,343356.0,27.8899,27.908,27.7629,27.8082,343356.0
2019-05-01 10:50:00,30.66,30.67,30.6,30.63,214424.0,27.8173,27.8264,27.7629,27.7901,214424.0
2019-05-01 10:55:00,30.63,30.65,30.6,30.63,66893.0,27.7901,27.8082,27.7629,27.7901,66893.0
2019-05-01 11:00:00,30.62,30.62,30.55,30.56,87026.0,27.781,27.781,27.7175,27.7266,87026.0
2019-05-01 11:05:00,30.57,30.59,30.52,30.58,106200.0,27.7356,27.7538,27.6903,27.7447,106200.0
2019-05-01 11:10:00,30.59,30.63,30.58,30.6,62245.0,27.7538,27.7901,27.7447,27.7629,62245.0
2019-05-01 11:15:00,30.6,30.63,30.55,30.61,85934.0,27.7629,27.7901,27.7175,27.7719,85934.0
2019-05-01 11:20:00,30.61,30.64,30.6,30.64,55029.0,27.7719,27.7991,27.7629,27.7991,55029.0
2019-05-01 11:25:00,30.65,30.65,30.6,30.61,51795.0,27.8082,27.8082,27.7629,27.7719,51795.0
2019-05-01 11:30:00,30.61,30.67,30.61,30.66,115308.0,27.7719,27.8264,27.7719,27.8173,115308.0
2019-05-01 11:35:00,30.66,30.73,30.63,30.73,238048.0,27.8173,27.8808,27.7901,27.8808,238048.0
2019-05-01 11:40:00,30.73,30.74,30.66,30.74,188186.0,27.8808,27.8899,27.8173,27.8899,188186.0
2019-05-01 11:45:00,30.74,30.75,30.67,30.69,80717.0,27.8899,27.8989,27.8264,27.8445,80717.0
2019-05-01 11:50:00,30.69,30.69,30.61,30.61,59564.0,27.8445,27.8445,27.7719,27.7719,59564.0
2019-05-01 11:55:00,30.62,30.66,30.6,30.61,47040.0,27.781,27.8173,27.7629,27.7719,47040.0
2019-05-01 12:00:00,30.61,30.71,30.61,30.68,110182.0,27.7719,27.8627,27.7719,27.8354,110182.0
2019-05-01 12:05:00,30.68,30.69,30.61,30.63,86252.0,27.8354,27.8445,27.7719,27.7901,86252.0
2019-05-01 12:10:00,30.63,30.71,30.62,30.7,49147.0,27.7901,27.8627,27.781,27.8536,49147.0
2019-05-01 12:15:00,30.7,30.74,30.68,30.69,129581.0,27.8536,27.8899,27.8354,27.8445,129581.0
2019-05-01 12:20:00,30.69,30.69,30.6,30.62,40865.0,27.8445,27.8445,27.7629,27.781,40865.0
2019-05-01 12:25:00,30.61,30.66,30.57,30.66,98563.0,27.7719,27.8173,27.7356,27.8173,98563.0
2019-05-01 12:30:00,30.66,30.66,30.55,30.58,88171.0,27.8173,27.8173,27.7175,27.7447,88171.0
2019-05-01 12:35:00,30.59,30.62,30.57,30.57,74749.0,27.7538,27.781,27.7356,27.7356,74749.0
2019-05-01 12:40:00,30.56,30.65,30.52,30.65,260226.0,27.7266,27.8082,27.6903,27.8082,260226.0
2019-05-01 12:45:00,30.64,30.68,30.62,30.63,107397.0,27.7991,27.8354,27.781,27.7901,107397.0
2019-05-01 12:50:00,30.64,30.67,30.62,30.66,58191.0,27.7991,27.8264,27.781,27.8173,58191.0
2019-05-01 12:55:00,30.65,30.72,30.61,30.64,244429.0,27.8082,27.8717,27.7719,27.7991,244429.0
2019-05-01 13:00:00,30.65,30.71,30.63,30.7,128751.0,27.8082,27.8627,27.7901,27.8536,128751.0
2019-05-01 13:05:00,30.69,30.7,30.62,30.65,67434.0,27.8445,27.8536,27.781,27.8082,67434.0
2019-05-01 13:10:00,30.66,30.66,30.6,30.65,67254.0,27.8173,27.8173,27.7629,27.8082,67254.0
2019-05-01 13:15:00,30.65,30.65,30.61,30.63,29858.0,27.8082,27.8082,27.7719,27.7901,29858.0
2019-05-01 13:20:00,30.63,30.68,30.59,30.66,121287.0,27.7901,27.8354,27.7538,27.8173,121287.0
2019-05-01 13:25:00,30.65,30.69,30.65,30.67,39391.0,27.8082,27.8445,27.8082,27.8264,39391.0
2019-05-01 13:30:00,30.67,30.7,30.65,30.66,48660.0,27.8264,27.8536,27.8082,27.8173,48660.0
2019-05-01 13:35:00,30.66,30.72,30.65,30.7,56277.0,27.8173,27.8717,27.8082,27.8536,56277.0
2019-05-01 13:40:00,30.71,30.71,30.62,30.64,60449.0,27.8627,27.8627,27.781,27.7991,60449.0
2019-05-01 13:45:00,30.63,30.65,30.61,30.63,26730.0,27.7901,27.8082,27.7719,27.7901,26730.0
2019-05-01 13:50:00,30.63,30.65,30.62,30.63,20090.0,27.7901,27.8082,27.781,27.7901,20090.0
2019-05-01 13:55:00,30.63,30.65,30.61,30.62,29754.0,27.7901,27.8082,27.7719,27.781,29754.0
2019-05-01 14:00:00,30.63,30.68,30.59,30.67,53288.0,27.7901,27.8354,27.7538,27.8264,53288.0
2019-05-01 14:05:00,30.66,30.72,30.64,30.72,41291.0,27.8173,27.8717,27.7991,27.8717,41291.0
2019-05-01 14:10:00,30.72,30.73,30.67,30.73,104748.0,27.8717,27.8808,27.8264,27.8808,104748.0
2019-05-01 14:15:00,30.73,30.75,30.67,30.71,76983.0,27.8808,27.8989,27.8264,27.8627,76983.0
2019-05-01 14:20:00,30.71,30.9,30.7,30.79,300161.0,27.8627,28.035,27.8536,27.9352,300161.0
2019-05-01 14:25:00,30.79,30.82,30.73,30.73,271572.0,27.9352,27.9625,27.8808,27.8808,271572.0
2019-05-01 14:30:00,30.73,30.76,30.63,30.64,182267.0,27.8808,27.908,27.7901,27.7991,182267.0
2019-05-01 14:35:00,30.63,30.65,30.53,30.53,294375.0,27.7901,27.8082,27.6993,27.6993,294375.0
2019-05-01 14:40:00,30.53,30.55,30.48,30.51,187083.0,27.6993,27.7175,27.654,27.6812,187083.0
2019-05-01 14:45:00,30.51,30.55,30.48,30.49,82873.0,27.6812,27.7175,27.654,27.663,82873.0
2019-05-01 14:50:00,30.5,30.6,30.47,30.55,91658.0,27.6721,27.7629,27.6449,27.7175,91658.0
2019-05-01 14:55:00,30.55,30.59,30.53,30.56,69647.0,27.7175,27.7538,27.6993,27.7266,69647.0
2019-05-01 15:00:00,30.55,30.58,30.42,30.47,70426.0,27.7175,27.7447,27.5995,27.6449,70426.0
2019-05-01 15:05:00,30.47,30.48,30.42,30.43,52361.0,27.6449,27.654,27.5995,27.6086,52361.0
2019-05-01 15:10:00,30.44,30.48,30.4,30.47,65221.0,27.6177,27.654,27.5814,27.6449,65221.0
2019-05-01 15:15:00,30.47,30.48,30.41,30.46,51355.0,27.6449,27.654,27.5905,27.6358,51355.0
2019-05-01 15:20:00,30.47,30.47,30.39,30.41,93959.0,27.6449,27.6449,27.5723,27.5905,93959.0
2019-05-01 15:25:00,30.41,30.42,30.34,30.37,145049.0,27.5905,27.5995,27.527,27.5542,145049.0
2019-05-01 15:30:00,30.37,30.38,30.3,30.31,114665.0,27.5542,27.5632,27.4907,27.4997,114665.0
2019-05-01 15:35:00,30.31,30.37,30.3,30.31,83289.0,27.4997,27.5542,27.4907,27.4997,83289.0
2019-05-01 15:40:00,30.31,30.32,30.28,30.31,85859.0,27.4997,27.5088,27.4725,27.4997,85859.0
2019-05-01 15:45:00,30.3,30.31,30.23,30.24,178967.0,27.4907,27.4997,27.4272,27.4362,178967.0
2019-05-01 15:50:00,30.24,30.29,30.21,30.25,407374.0,27.4362,27.4816,27.409,27.4453,407374.0
2019-05-01 15:55:00,30.25,30.28,30.18,30.2,471494.0,27.4453,27.4725,27.3818,27.3999,471494.0
2019-05-02 09:30:00,30.1,30.25,29.97,30.23,394108.0,27.3092,27.4453,27.1913,27.4272,394108.0
2019-05-02 09:35:00,30.23,30.45,30.22,30.42,165641.0,27.4272,27.6268,27.4181,27.5995,165641.0
2019-05-02 09:40:00,30.42,30.6,30.41,30.51,224295.0,27.5995,27.7629,27.5905,27.6812,224295.0
2019-05-02 09:45:00,30.52,30.52,30.29,30.4,155784.0,27.6903,27.6903,27.4816,27.5814,155784.0
2019-05-02 09:50:00,30.4,30.4,30.34,30.4,80943.0,27.5814,27.5814,27.527,27.5814,80943.0
2019-05-02 09:55:00,30.4,30.54,30.38,30.52,135495.0,27.5814,27.7084,27.5632,27.6903,135495.0
2019-05-02 10:00:00,30.52,30.69,30.51,30.66,131840.0,27.6903,27.8445,27.6812,27.8173,131840.0
2019-05-02 10:05:00,30.65,30.74,30.6,30.72,86632.0,27.8082,27.8899,27.7629,27.8717,86632.0
2019-05-02 10:10:00,30.74,30.89,30.73,30.81,283200.0,27.8899,28.026,27.8808,27.9534,283200.0
2019-05-02 10:15:00,30.82,30.87,30.81,30.83,199174.0,27.9625,28.0078,27.9534,27.9715,199174.0
2019-05-02 10:20:00,30.83,30.84,30.7,30.73,237517.0,27.9715,27.9806,27.8536,27.8808,237517.0
2019-05-02 10:25:00,30.72,30.73,30.65,30.71,81256.0,27.8717,27.8808,27.8082,27.8627,81256.0
2019-05-02 10:30:00,30.71,30.72,30.66,30.68,51489.0,27.8627,27.8717,27.8173,27.8354,51489.0
2019-05-02 10:35:00,30.69,30.74,30.64,30.71,88758.0,27.8445,27.8899,27.7991,27.8627,88758.0
2019-05-02 10:40:00,30.7,30.72,30.59,30.6,82844.0,27.8536,27.8717,27.7538,27.7629,82844.0
2019-05-02 10:45:00,30.58,30.63,30.55,30.63,82278.0,27.7447,27.7901,27.7175,27.7901,82278.0
2019-05-02 10:50:00,30.63,30.65,30.52,30.57,80298.0,27.7901,27.8082,27.6903,27.7356,80298.0
2019-05-02 10:55:00,30.56,30.57,30.48,30.51,53308.0,27.7266,27.7356,27.654,27.6812,53308.0
2019-05-02 11:00:00,30.51,30.61,30.51,30.61,46265.0,27.6812,27.7719,27.6812,27.7719,46265.0
2019-05-02 11:05:00,30.61,30.67,30.6,30.66,44988.0,27.7719,27.8264,27.7629,27.8173,44988.0
2019-05-02 11:10:00,30.65,30.65,30.58,30.59,48737.0,27.8082,27.8082,27.7447,27.7538,48737.0
2019-05-02 11:15:00,30.6,30.6,30.47,30.48,60998.0,27.7629,27.7629,27.6449,27.654,60998.0
2019-05-02 11:20:00,30.48,30.48,30.25,30.27,197789.0,27.654,27.654,27.4453,27.4634,197789.0
2019-05-02 11:25:00,30.27,30.27,30.07,30.08,419353.0,27.4634,27.4634,27.282,27.2911,419353.0
2019-05-02 11:30:00,30.08,30.33,30.07,30.23,316408.0,27.2911,27.5179,27.282,27.4272,316408.0
2019-05-02 11:35:00,30.22,30.3,30.15,30.19,116629.0,27.4181,27.4907,27.3546,27.3909,116629.0
2019-05-02 11:40:00,30.18,30.19,30.04,30.04,129174.0,27.3818,27.3909,27.2548,27.2548,129174.0
2019-05-02 11:45:00,30.04,30.04,29.9,29.98,315831.0,27.2548,27.2548,27.1278,27.2003,315831.0
2019-05-02 11:50:00,29.98,30.0,29.87,29.94,210581.0,27.2003,27.2185,27.1005,27.164,210581.0
2019-05-02 11:55:00,29.94,29.98,29.88,29.96,80594.0,27.164,27.2003,27.1096,27.1822,80594.0
2019-05-02 12:00:00,29.97,30.01,29.95,29.99,83831.0,27.1913,27.2276,27.1731,27.2094,83831.0
2019-05-02 12:05:00,30.0,30.16,29.99,30.14,178496.0,27.2185,27.3636,27.2094,27.3455,178496.0
2019-05-02 12:10:00,30.14,30.24,30.08,30.08,162481.0,27.3455,27.4362,27.2911,27.2911,162481.0
2019-05-02 12:15:00,30.08,30.1,30.02,30.06,54805.0,27.2911,27.3092,27.2366,27.2729,54805.0
2019-05-02 12:20:00,30.05,30.16,30.05,30.12,33571.0,27.2638,27.3636,27.2638,27.3274,33571.0
2019-05-02 12:25:00,30.12,30.15,30.09,30.14,40235.0,27.3274,27.3546,27.3001,27.3455,40235.0
2019-05-02 12:30:00,30.15,30.2,30.11,30.19,28792.0,27.3546,27.3999,27.3183,27.3909,28792.0
2019-05-02 12:35:00,30.19,30.2,30.12,30.14,32223.0,27.3909,27.3999,27.3274,27.3455,32223.0
2019-05-02 12:40:00,30.15,30.17,30.08,30.08,44967.0,27.3546,27.3727,27.2911,27.2911,44967.0
2019-05-02 12:45:00,30.07,30.11,30.06,30.1,42502.0,27.282,27.3183,27.2729,27.3092,42502.0
2019-05-02 12:50:00,30.11,30.11,30.02,30.08,71222.0,27.3183,27.3183,27.2366,27.2911,71222.0
2019-05-02 12:55:00,30.07,30.08,29.98,30.06,113378.0,27.282,27.2911,27.2003,27.2729,113378.0
2019-05-02 13:00:00,30.07,30.11,30.04,30.1,101023.0,27.282,27.3183,27.2548,27.3092,101023.0
2019-05-02 13:05:00,30.1,30.16,30.09,30.16,73370.0,27.3092,27.3636,27.3001,27.3636,73370.0
2019-05-02 13:10:00,30.16,30.2,30.13,30.14,97699.0,27.3636,27.3999,27.3364,27.3455,97699.0
2019-05-02 13:15:00,30.13,30.18,30.11,30.12,38121.0,27.3364,27.3818,27.3183,27.3274,38121.0
2019-05-02 13:20:00,30.13,30.2,30.12,30.17,51337.0,27.3364,27.3999,27.3274,27.3727,51337.0
2019-05-02 13:25:00,30.18,30.23,30.17,30.22,64054.0,27.3818,27.4272,27.3727,27.4181,64054.0
2019-05-02 13:30:00,30.23,30.23,30.16,30.18,39630.0,27.4272,27.4272,27.3636,27.3818,39630.0
2019-05-02 13:35:00,30.18,30.28,30.18,30.26,35156.0,27.3818,27.4725,27.3818,27.4544,35156.0
2019-05-02 13:40:00,30.25,30.26,30.17,30.18,47912.0,27.4453,27.4544,27.3727,27.3818,47912.0
2019-05-02 13:45:00,30.18,30.18,30.13,30.16,34855.0,27.3818,27.3818,27.3364,27.3636,34855.0
2019-05-02 13:50:00,30.16,30.18,30.15,30.17,22471.0,27.3636,27.3818,27.3546,27.3727,22471.0
2019-05-02 13:55:00,30.16,30.19,30.14,30.14,17265.0,27.3636,27.3909,27.3455,27.3455,17265.0
2019-05-02 14:00:00,30.15,30.16,30.1,30.15,34113.0,27.3546,27.3636,27.3092,27.3546,34113.0
2019-05-02 14:05:00,30.15,30.18,30.1,30.1,42571.0,27.3546,27.3818,27.3092,27.3092,42571.0
2019-05-02 14:10:00,30.1,30.14,30.09,30.1,172592.0,27.3092,27.3455,27.3001,27.3092,172592.0
2019-05-02 14:15:00,30.09,30.12,30.07,30.07,95941.0,27.3001,27.3274,27.282,27.282,95941.0
2019-05-02 14:20:00,30.08,30.1,30.06,30.08,71346.0,27.2911,27.3092,27.2729,27.2911,71346.0
2019-05-02 14:25:00,30.08,30.1,30.06,30.08,53700.0,27.2911,27.3092,27.2729,27.2911,53700.0
2019-05-02 14:30:00,30.08,30.11,30.06,30.08,54389.0,27.2911,27.3183,27.2729,27.2911,54389.0
2019-05-02 14:35:00,30.07,30.07,30.03,30.05,33357.0,27.282,27.282,27.2457,27.2638,33357.0
2019-05-02 14:40:00,30.04,30.05,30.02,30.03,57768.0,27.2548,27.2638,27.2366,27.2457,57768.0
2019-05-02 14:45:00,30.03,30.05,29.97,29.98,74805.0,27.2457,27.2638,27.1913,27.2003,74805.0
2019-05-02 14:50:00,29.98,30.01,29.94,30.01,191279.0,27.2003,27.2276,27.164,27.2276,191279.0
2019-05-02 14:55:00,30.02,30.04,29.99,29.99,176595.0,27.2366,27.2548,27.2094,27.2094,176595.0
2019-05-02 15:00:00,29.99,30.0,29.94,29.96,60031.0,27.2094,27.2185,27.164,27.1822,60031.0
2019-05-02 15:05:00,29.96,30.0,29.95,29.96,171076.0,27.1822,27.2185,27.1731,27.1822,171076.0
2019-05-02 15:10:00,29.97,30.0,29.96,29.98,96208.0,27.1913,27.2185,27.1822,27.2003,96208.0
2019-05-02 15:15:00,29.99,30.05,29.98,30.05,159032.0,27.2094,27.2638,27.2003,27.2638,159032.0
2019-05-02 15:20:00,30.05,30.09,30.04,30.09,233900.0,27.2638,27.3001,27.2548,27.3001,233900.0
2019-05-02 15:25:00,30.08,30.09,30.03,30.04,70746.0,27.2911,27.3001,27.2457,27.2548,70746.0
2019-05-02 15:30:00,30.03,30.08,30.01,30.06,163704.0,27.2457,27.2911,27.2276,27.2729,163704.0
2019-05-02 15:35:00,30.06,30.06,30.02,30.02,94194.0,27.2729,27.2729,27.2366,27.2366,94194.0
2019-05-02 15:40:00,30.02,30.03,29.99,30.01,305693.0,27.2366,27.2457,27.2094,27.2276,305693.0
2019-05-02 15:45:00,30.01,30.01,29.98,30.0,281185.0,27.2276,27.2276,27.2003,27.2185,281185.0
2019-05-02 15:50:00,30.0,30.01,29.96,29.97,613685.0,27.2185,27.2276,27.1822,27.1913,613685.0
2019-05-02 15:55:00,29.98,30.0,29.96,29.99,588943.0,27.2003,27.2185,27.1822,27.2094,588943.0
2019-05-03 09:30:00,30.26,30.45,30.17,30.41,455986.0,27.4544,27.6268,27.3727,27.5905,455986.0
2019-05-03 09:35:00,30.4,30.41,30.29,30.37,205797.0,27.5814,27.5905,27.4816,27.5542,205797.0
2019-05-03 09:40:00,30.38,30.56,30.35,30.55,339569.0,27.5632,27.7266,27.536,27.7175,339569.0
2019-05-03 09:45:00,30.55,30.61,30.5,30.6,264695.0,27.7175,27.7719,27.6721,27.7629,264695.0
2019-05-03 09:50:00,30.6,30.68,30.54,30.57,218433.0,27.7629,27.8354,27.7084,27.7356,218433.0
2019-05-03 09:55:00,30.58,30.7,30.58,30.68,332853.0,27.7447,27.8536,27.7447,27.8354,332853.0
2019-05-03 10:00:00,30.68,30.88,30.67,30.8,492223.0,27.8354,28.0169,27.8264,27.9443,492223.0
2019-05-03 10:05:00,30.8,30.83,30.75,30.77,519501.0,27.9443,27.9715,27.8989,27.9171,519501.0
2019-05-03 10:10:00,30.77,30.87,30.63,30.7,319833.0,27.9171,28.0078,27.7901,27.8536,319833.0
2019-05-03 10:15:00,30.69,30.75,30.66,30.66,141289.0,27.8445,27.8989,27.8173,27.8173,141289.0
2019-05-03 10:20:00,30.67,30.7,30.62,30.67,165116.0,27.8264,27.8536,27.781,27.8264,165116.0
2019-05-03 10:25:00,30.68,30.74,30.67,30.7,86075.0,27.8354,27.8899,27.8264,27.8536,86075.0
2019-05-03 10:30:00,30.72,30.77,30.71,30.72,290802.0,27.8717,27.9171,27.8627,27.8717,290802.0
2019-05-03 10:35:00,30.72,30.75,30.62,30.65,116104.0,27.8717,27.8989,27.781,27.8082,116104.0
2019-05-03 10:40:00,30.64,30.66,30.58,30.58,125024.0,27.7991,27.8173,27.7447,27.7447,125024.0
2019-05-03 10:45:00,30.59,30.65,30.53,30.54,173874.0,27.7538,27.8082,27.6993,27.7084,173874.0
2019-05-03 10:50:00,30.55,30.57,30.47,30.57,185622.0,27.7175,27.7356,27.6449,27.7356,185622.0
2019-05-03 10:55:00,30.57,30.67,30.56,30.65,156146.0,27.7356,27.8264,27.7266,27.8082,156146.0
2019-05-03 11:00:00,30.65,30.68,30.59,30.6,197448.0,27.8082,27.8354,27.7538,27.7629,197448.0
2019-05-03 11:05:00,30.61,30.62,30.52,30.57,213407.0,27.7719,27.781,27.6903,27.7356,213407.0
2019-05-03 11:10:00,30.57,30.58,30.47,30.51,277793.0,27.7356,27.7447,27.6449,27.6812,277793.0
2019-05-03 11:15:00,30.51,30.51,30.44,30.49,131600.0,27.6812,27.6812,27.6177,27.663,131600.0
2019-05-03 11:20:00,30.48,30.53,30.43,30.44,134984.0,27.654,27.6993,27.6086,27.6177,134984.0
2019-05-03 11:25:00,30.44,30.51,30.43,30.48,121426.0,27.6177,27.6812,27.6086,27.654,121426.0
2019-05-03 11:30:00,30.49,30.54,30.45,30.51,76971.0,27.663,27.7084,27.6268,27.6812,76971.0
2019-05-03 11:35:00,30.5,30.54,30.47,30.5,59777.0,27.6721,27.7084,27.6449,27.6721,59777.0
2019-05-03 11:40:00,30.51,30.53,30.45,30.45,91893.0,27.6812,27.6993,27.6268,27.6268,91893.0
2019-05-03 11:45:00,30.45,30.48,30.38,30.39,136046.0,27.6268,27.654,27.5632,27.5723,136046.0
2019-05-03 11:50:00,30.38,30.43,30.36,30.43,66993.0,27.5632,27.6086,27.5451,27.6086,66993.0
2019-05-03 11:55:00,30.43,30.47,30.43,30.44,51080.0,27.6086,27.6449,27.6086,27.6177,51080.0
2019-05-03 12:00:00,30.44,30.45,30.4,30.45,37911.0,27.6177,27.6268,27.5814,27.6268,37911.0
2019-05-03 12:05:00,30.45,30.49,30.44,30.46,66245.0,27.6268,27.663,27.6177,27.6358,66245.0
2019-05-03 12:10:00,30.46,30.47,30.41,30.41,55163.0,27.6358,27.6449,27.5905,27.5905,55163.0
2019-05-03 12:15:00,30.41,30.42,30.4,30.41,51936.0,27.5905,27.5995,27.5814,27.5905,51936.0
2019-05-03 12:20:00,30.41,30.44,30.37,30.41,73847.0,27.5905,27.6177,27.5542,27.5905,73847.0
2019-05-03 12:25:00,30.4,30.48,30.4,30.48,120477.0,27.5814,27.654,27.5814,27.654,120477.0
2019-05-03 12:30:00,30.48,30.5,30.46,30.49,65007.0,27.654,27.6721,27.6358,27.663,65007.0
2019-05-03 12:35:00,30.49,30.49,30.42,30.44,76577.0,27.663,27.663,27.5995,27.6177,76577.0
2019-05-03 12:40:00,30.44,30.45,30.41,30.42,62264.0,27.6177,27.6268,27.5905,27.5995,62264.0
2019-05-03 12:45:00,30.42,30.42,30.38,30.38,48083.0,27.5995,27.5995,27.5632,27.5632,48083.0
2019-05-03 12:50:00,30.38,30.41,30.37,30.38,45078.0,27.5632,27.5905,27.5542,27.5632,45078.0
2019-05-03 12:55:00,30.37,30.43,30.36,30.42,58234.0,27.5542,27.6086,27.5451,27.5995,58234.0
2019-05-03 13:00:00,30.41,30.42,30.35,30.36,34095.0,27.5905,27.5995,27.536,27.5451,34095.0
2019-05-03 13:05:00,30.36,30.37,30.32,30.32,47219.0,27.5451,27.5542,27.5088,27.5088,47219.0
2019-05-03 13:10:00,30.32,30.33,30.26,30.26,124877.0,27.5088,27.5179,27.4544,27.4544,124877.0
2019-05-03 13:15:00,30.27,30.31,30.25,30.3,241216.0,27.4634,27.4997,27.4453,27.4907,241216.0
2019-05-03 13:20:00,30.3,30.33,30.29,30.33,44977.0,27.4907,27.5179,27.4816,27.5179,44977.0
2019-05-03 13:25:00,30.33,30.33,30.3,30.33,47505.0,27.5179,27.5179,27.4907,27.5179,47505.0
2019-05-03 13:30:00,30.33,30.33,30.29,30.31,121921.0,27.5179,27.5179,27.4816,27.4997,121921.0
2019-05-03 13:35:00,30.3,30.32,30.29,30.3,35492.0,27.4907,27.5088,27.4816,27.4907,35492.0
2019-05-03 13:40:00,30.3,30.3,30.16,30.17,341758.0,27.4907,27.4907,27.3636,27.3727,341758.0
2019-05-03 13:45:00,30.17,30.21,30.15,30.2,88732.0,27.3727,27.409,27.3546,27.3999,88732.0
2019-05-03 13:50:00,30.19,30.24,30.19,30.22,78272.0,27.3909,27.4362,27.3909,27.4181,78272.0
2019-05-03 13:55:00,30.21,30.25,30.2,30.23,55970.0,27.409,27.4453,27.3999,27.4272,55970.0
2019-05-03 14:00:00,30.23,30.23,30.2,30.2,51870.0,27.4272,27.4272,27.3999,27.3999,51870.0
2019-05-03 14:05:00,30.21,30.22,30.18,30.19,108628.0,27.409,27.4181,27.3818,27.3909,108628.0
2019-05-03 14:10:00,30.2,30.26,30.16,30.26,150670.0,27.3999,27.4544,27.3636,27.4544,150670.0
2019-05-03 14:15:00,30.26,30.29,30.25,30.26,66657.0,27.4544,27.4816,27.4453,27.4544,66657.0
2019-05-03 14:20:00,30.27,30.33,30.26,30.33,72784.0,27.4634,27.5179,27.4544,27.5179,72784.0
2019-05-03 14:25:00,30.32,30.34,30.3,30.32,56105.0,27.5088,27.527,27.4907,27.5088,56105.0
2019-05-03 14:30:00,30.31,30.32,30.28,30.29,57161.0,27.4997,27.5088,27.4725,27.4816,57161.0
2019-05-03 14:35:00,30.29,30.29,30.23,30.25,76228.0,27.4816,27.4816,27.4272,27.4453,76228.0
2019-05-03 14:40:00,30.25,30.3,30.24,30.29,66877.0,27.4453,27.4907,27.4362,27.4816,66877.0
2019-05-03 14:45:00,30.29,30.32,30.28,30.3,43720.0,27.4816,27.5088,27.4725,27.4907,43720.0
2019-05-03 14:50:00,30.3,30.31,30.29,30.29,56155.0,27.4907,27.4997,27.4816,27.4816,56155.0
2019-05-03 14:55:00,30.29,30.32,30.28,30.31,76513.0,27.4816,27.5088,27.4725,27.4997,76513.0
2019-05-03 15:00:00,30.29,30.29,30.21,30.23,95106.0,27.4816,27.4816,27.409,27.4272,95106.0
2019-05-03 15:05:00,30.23,30.24,30.2,30.21,82499.0,27.4272,27.4362,27.3999,27.409,82499.0
2019-05-03 15:10:00,30.21,30.22,30.18,30.19,91877.0,27.409,27.4181,27.3818,27.3909,91877.0
2019-05-03 15:15:00,30.2,30.21,30.18,30.18,276581.0,27.3999,27.409,27.3818,27.3818,276581.0
2019-05-03 15:20:00,30.18,30.22,30.18,30.21,247791.0,27.3818,27.4181,27.3818,27.409,247791.0
2019-05-03 15:25:00,30.2,30.21,30.17,30.18,104711.0,27.3999,27.409,27.3727,27.3818,104711.0
2019-05-03 15:30:00,30.18,30.2,30.16,30.2,198065.0,27.3818,27.3999,27.3636,27.3999,198065.0
2019-05-03 15:35:00,30.2,30.2,30.17,30.19,160575.0,27.3999,27.3999,27.3727,27.3909,160575.0
2019-05-03 15:40:00,30.19,30.21,30.18,30.2,305325.0,27.3909,27.409,27.3818,27.3999,305325.0
2019-05-03 15:45:00,30.2,30.2,30.13,30.14,316584.0,27.3999,27.3999,27.3364,27.3455,316584.0
2019-05-03 15:50:00,30.14,30.15,30.1,30.11,568326.0,27.3455,27.3546,27.3092,27.3183,568326.0
2019-05-03 15:55:00,30.11,30.12,30.05,30.06,950492.0,27.3183,27.3274,27.2638,27.2729,950492.0
2019-05-06 09:30:00,28.24,28.27,27.0,28.15,4204174.0,25.6217,25.6489,24.4966,25.54,4204174.0
2019-05-06 09:35:00,28.14,28.6,28.0,28.46,2499032.0,25.5309,25.9483,25.4039,25.8213,2499032.0
2019-05-06 09:40:00,28.46,28.55,28.22,28.49,1072570.0,25.8213,25.9029,25.6035,25.8485,1072570.0
2019-05-06 09:45:00,28.49,28.53,28.32,28.39,667579.0,25.8485,25.8848,25.6942,25.7578,667579.0
2019-05-06 09:50:00,28.39,28.39,28.01,28.05,850721.0,25.7578,25.7578,25.413,25.4493,850721.0
2019-05-06 09:55:00,28.05,28.3,28.01,28.26,592299.0,25.4493,25.6761,25.413,25.6398,592299.0
2019-05-06 10:00:00,28.27,28.38,28.22,28.23,588296.0,25.6489,25.7487,25.6035,25.6126,588296.0
2019-05-06 10:05:00,28.23,28.24,28.14,28.22,400827.0,25.6126,25.6217,25.5309,25.6035,400827.0
2019-05-06 10:10:00,28.22,28.25,28.11,28.23,345011.0,25.6035,25.6307,25.5037,25.6126,345011.0
2019-05-06 10:15:00,28.23,28.3,28.18,28.18,320921.0,25.6126,25.6761,25.5672,25.5672,320921.0
2019-05-06 10:20:00,28.19,28.22,28.08,28.09,408073.0,25.5763,25.6035,25.4765,25.4856,408073.0
2019-05-06 10:25:00,28.09,28.19,28.08,28.18,347831.0,25.4856,25.5763,25.4765,25.5672,347831.0
2019-05-06 10:30:00,28.17,28.25,28.14,28.24,347383.0,25.5582,25.6307,25.5309,25.6217,347383.0
2019-05-06 10:35:00,28.25,28.33,28.24,28.32,341213.0,25.6307,25.7033,25.6217,25.6942,341213.0
2019-05-06 10:40:00,28.33,28.38,28.28,28.28,171003.0,25.7033,25.7487,25.658,25.658,171003.0
2019-05-06 10:45:00,28.28,28.44,28.26,28.41,411231.0,25.658,25.8031,25.6398,25.7759,411231.0
2019-05-06 10:50:00,28.41,28.47,28.37,28.38,181634.0,25.7759,25.8303,25.7396,25.7487,181634.0
2019-05-06 10:55:00,28.37,28.39,28.3,28.37,152651.0,25.7396,25.7578,25.6761,25.7396,152651.0
2019-05-06 11:00:00,28.38,28.45,28.36,28.43,243495.0,25.7487,25.8122,25.7305,25.794,243495.0
2019-05-06 11:05:00,28.44,28.48,28.43,28.48,370490.0,25.8031,25.8394,25.794,25.8394,370490.0
2019-05-06 11:10:00,28.47,28.48,28.31,28.39,236194.0,25.8303,25.8394,25.6852,25.7578,236194.0
2019-05-06 11:15:00,28.39,28.44,28.32,28.37,471431.0,25.7578,25.8031,25.6942,25.7396,471431.0
2019-05-06 11:20:00,28.38,28.56,28.37,28.56,210874.0,25.7487,25.912,25.7396,25.912,210874.0
2019-05-06 11:25:00,28.56,28.73,28.55,28.71,386138.0,25.912,26.0662,25.9029,26.0481,386138.0
2019-05-06 11:30:00,28.71,28.74,28.61,28.62,321983.0,26.0481,26.0753,25.9574,25.9664,321983.0
2019-05-06 11:35:00,28.63,28.74,28.62,28.71,232861.0,25.9755,26.0753,25.9664,26.0481,232861.0
2019-05-06 11:40:00,28.71,28.73,28.67,28.71,228807.0,26.0481,26.0662,26.0118,26.0481,228807.0
2019-05-06 11:45:00,28.7,28.81,28.67,28.7,284357.0,26.039,26.1388,26.0118,26.039,284357.0
2019-05-06 11:50:00,28.7,28.7,28.52,28.53,191237.0,26.039,26.039,25.8757,25.8848,191237.0
2019-05-06 11:55:00,28.54,28.55,28.48,28.5,246774.0,25.8938,25.9029,25.8394,25.8576,246774.0
2019-05-06 12:00:00,28.49,28.54,28.48,28.49,143524.0,25.8485,25.8938,25.8394,25.8485,143524.0
2019-05-06 12:05:00,28.49,28.53,28.48,28.52,118907.0,25.8485,25.8848,25.8394,25.8757,118907.0
2019-05-06 12:10:00,28.52,28.52,28.45,28.52,143390.0,25.8757,25.8757,25.8122,25.8757,143390.0
2019-05-06 12:15:00,28.51,28.56,28.48,28.5,265951.0,25.8666,25.912,25.8394,25.8576,265951.0
2019-05-06 12:20:00,28.5,28.5,28.43,28.46,149830.0,25.8576,25.8576,25.794,25.8213,149830.0
2019-05-06 12:25:00,28.46,28.53,28.45,28.5,151009.0,25.8213,25.8848,25.8122,25.8576,151009.0
2019-05-06 12:30:00,28.51,28.59,28.5,28.52,83308.0,25.8666,25.9392,25.8576,25.8757,83308.0
2019-05-06 12:35:00,28.53,28.55,28.51,28.55,53082.0,25.8848,25.9029,25.8666,25.9029,53082.0
2019-05-06 12:40:00,28.55,28.56,28.51,28.52,181398.0,25.9029,25.912,25.8666,25.8757,181398.0
2019-05-06 12:45:00,28.52,28.53,28.52,28.53,56452.0,25.8757,25.8848,25.8757,25.8848,56452.0
2019-05-06 12:50:00,28.53,28.56,28.52,28.54,158050.0,25.8848,25.912,25.8757,25.8938,158050.0
2019-05-06 12:55:00,28.53,28.55,28.52,28.53,84247.0,25.8848,25.9029,25.8757,25.8848,84247.0
2019-05-06 13:00:00,28.53,28.58,28.51,28.58,128663.0,25.8848,25.9301,25.8666,25.9301,128663.0
2019-05-06 13:05:00,28.57,28.63,28.56,28.58,57521.0,25.9211,25.9755,25.912,25.9301,57521.0
2019-05-06 13:10:00,28.59,28.59,28.56,28.57,40344.0,25.9392,25.9392,25.912,25.9211,40344.0
2019-05-06 13:15:00,28.58,28.66,28.56,28.63,82204.0,25.9301,26.0027,25.912,25.9755,82204.0
2019-05-06 13:20:00,28.64,28.66,28.63,28.66,52990.0,25.9846,26.0027,25.9755,26.0027,52990.0
2019-05-06 13:25:00,28.66,28.75,28.65,28.72,78147.0,26.0027,26.0844,25.9936,26.0572,78147.0
2019-05-06 13:30:00,28.72,28.72,28.69,28.71,72959.0,26.0572,26.0572,26.0299,26.0481,72959.0
2019-05-06 13:35:00,28.7,28.72,28.65,28.71,64968.0,26.039,26.0572,25.9936,26.0481,64968.0
2019-05-06 13:40:00,28.7,28.73,28.68,28.68,42339.0,26.039,26.0662,26.0209,26.0209,42339.0
2019-05-06 13:45:00,28.69,28.74,28.68,28.74,51168.0,26.0299,26.0753,26.0209,26.0753,51168.0
2019-05-06 13:50:00,28.73,28.74,28.72,28.72,26940.0,26.0662,26.0753,26.0572,26.0572,26940.0
2019-05-06 13:55:00,28.72,28.73,28.68,28.7,84345.0,26.0572,26.0662,26.0209,26.039,84345.0
2019-05-06 14:00:00,28.69,28.7,28.64,28.67,80259.0,26.0299,26.039,25.9846,26.0118,80259.0
2019-05-06 14:05:00,28.68,28.69,28.63,28.64,42700.0,26.0209,26.0299,25.9755,25.9846,42700.0
2019-05-06 14:10:00,28.63,28.67,28.59,28.59,143912.0,25.9755,26.0118,25.9392,25.9392,143912.0
2019-05-06 14:15:00,28.6,28.61,28.58,28.61,61920.0,25.9483,25.9574,25.9301,25.9574,61920.0
2019-05-06 14:20:00,28.61,28.65,28.56,28.57,185293.0,25.9574,25.9936,25.912,25.9211,185293.0
2019-05-06 14:25:00,28.57,28.61,28.53,28.54,114468.0,25.9211,25.9574,25.8848,25.8938,114468.0
2019-05-06 14:30:00,28.53,28.62,28.52,28.55,82770.0,25.8848,25.9664,25.8757,25.9029,82770.0
2019-05-06 14:35:00,28.55,28.58,28.53,28.55,106048.0,25.9029,25.9301,25.8848,25.9029,106048.0
2019-05-06 14:40:00,28.55,28.58,28.53,28.55,65082.0,25.9029,25.9301,25.8848,25.9029,65082.0
2019-05-06 14:45:00,28.56,28.64,28.52,28.62,112460.0,25.912,25.9846,25.8757,25.9664,112460.0
2019-05-06 14:50:00,28.62,28.74,28.62,28.72,147912.0,25.9664,26.0753,25.9664,26.0572,147912.0
2019-05-06 14:55:00,28.73,28.78,28.7,28.78,168831.0,26.0662,26.1116,26.039,26.1116,168831.0
2019-05-06 15:00:00,28.78,28.8,28.73,28.75,167300.0,26.1116,26.1297,26.0662,26.0844,167300.0
2019-05-06 15:05:00,28.75,28.8,28.73,28.8,214815.0,26.0844,26.1297,26.0662,26.1297,214815.0
2019-05-06 15:10:00,28.8,28.85,28.77,28.79,146310.0,26.1297,26.1751,26.1025,26.1207,146310.0
2019-05-06 15:15:00,28.79,28.83,28.78,28.82,72051.0,26.1207,26.157,26.1116,26.1479,72051.0
2019-05-06 15:20:00,28.82,28.85,28.8,28.84,122281.0,26.1479,26.1751,26.1297,26.166,122281.0
2019-05-06 15:25:00,28.85,28.93,28.81,28.81,208670.0,26.1751,26.2477,26.1388,26.1388,208670.0
2019-05-06 15:30:00,28.82,28.85,28.79,28.84,108905.0,26.1479,26.1751,26.1207,26.166,108905.0
2019-05-06 15:35:00,28.84,28.9,28.83,28.9,269078.0,26.166,26.2205,26.157,26.2205,269078.0
2019-05-06 15:40:00,28.9,28.92,28.84,28.84,199325.0,26.2205,26.2386,26.166,26.166,199325.0
2019-05-06 15:45:00,28.84,28.85,28.73,28.76,510764.0,26.166,26.1751,26.0662,26.0935,510764.0
2019-05-06 15:50:00,28.75,28.77,28.72,28.76,450683.0,26.0844,26.1025,26.0572,26.0935,450683.0
2019-05-06 15:55:00,28.76,28.76,28.64,28.7,808844.0,26.0935,26.0935,25.9846,26.039,808844.0
2019-05-07 09:30:00,28.3,28.5,28.03,28.05,873320.0,25.6761,25.8576,25.4311,25.4493,873320.0
2019-05-07 09:35:00,28.05,28.23,28.05,28.23,397696.0,25.4493,25.6126,25.4493,25.6126,397696.0
2019-05-07 09:40:00,28.22,28.23,28.0,28.04,548469.0,25.6035,25.6126,25.4039,25.4402,548469.0
2019-05-07 09:45:00,28.03,28.1,27.75,27.76,617971.0,25.4311,25.4946,25.1771,25.1862,617971.0
2019-05-07 09:50:00,27.76,27.84,27.7,27.8,661788.0,25.1862,25.2588,25.1317,25.2225,661788.0
2019-05-07 09:55:00,27.8,27.9,27.75,27.76,396723.0,25.2225,25.3132,25.1771,25.1862,396723.0
2019-05-07 10:00:00,27.76,27.77,27.52,27.54,663109.0,25.1862,25.1952,24.9684,24.9866,663109.0
2019-05-07 10:05:00,27.54,27.7,27.5,27.65,656520.0,24.9866,25.1317,24.9503,25.0864,656520.0
2019-05-07 10:10:00,27.66,27.67,27.55,27.58,377163.0,25.0954,25.1045,24.9956,25.0229,377163.0
2019-05-07 10:15:00,27.59,27.67,27.56,27.67,271768.0,25.0319,25.1045,25.0047,25.1045,271768.0
2019-05-07 10:20:00,27.66,27.79,27.61,27.77,325356.0,25.0954,25.2134,25.0501,25.1952,325356.0
2019-05-07 10:25:00,27.78,27.86,27.72,27.86,297806.0,25.2043,25.2769,25.1499,25.2769,297806.0
2019-05-07 10:30:00,27.85,27.96,27.72,27.73,365217.0,25.2678,25.3676,25.1499,25.1589,365217.0
2019-05-07 10:35:00,27.73,27.76,27.55,27.57,412619.0,25.1589,25.1862,24.9956,25.0138,412619.0
2019-05-07 10:40:00,27.57,27.58,27.5,27.5,560295.0,25.0138,25.0229,24.9503,24.9503,560295.0
2019-05-07 10:45:00,27.5,27.58,27.46,27.51,664509.0,24.9503,25.0229,24.914,24.9593,664509.0
2019-05-07 10:50:00,27.5,27.51,27.28,27.35,861384.0,24.9503,24.9593,24.7507,24.8142,861384.0
2019-05-07 10:55:00,27.35,27.41,27.28,27.28,284425.0,24.8142,24.8686,24.7507,24.7507,284425.0
2019-05-07 11:00:00,27.29,27.37,27.1,27.11,649074.0,24.7597,24.8323,24.5874,24.5964,649074.0
2019-05-07 11:05:00,27.12,27.14,27.02,27.08,1256066.0,24.6055,24.6237,24.5148,24.5692,1256066.0
2019-05-07 11:10:00,27.08,27.25,27.04,27.25,518862.0,24.5692,24.7235,24.5329,24.7235,518862.0
2019-05-07 11:15:00,27.25,27.26,27.13,27.23,415155.0,24.7235,24.7325,24.6146,24.7053,415155.0
2019-05-07 11:20:00,27.23,27.23,27.14,27.17,268026.0,24.7053,24.7053,24.6237,24.6509,268026.0
2019-05-07 11:25:00,27.17,27.25,27.09,27.22,312296.0,24.6509,24.7235,24.5783,24.6962,312296.0
2019-05-07 11:30:00,27.22,27.31,27.21,27.26,237362.0,24.6962,24.7779,24.6872,24.7325,237362.0
2019-05-07 11:35:00,27.27,27.32,27.18,27.3,224588.0,24.7416,24.787,24.6599,24.7688,224588.0
2019-05-07 11:40:00,27.31,27.37,27.25,27.27,239854.0,24.7779,24.8323,24.7235,24.7416,239854.0
2019-05-07 11:45:00,27.27,27.39,27.25,27.35,258055.0,24.7416,24.8505,24.7235,24.8142,258055.0
2019-05-07 11:50:00,27.36,27.36,27.28,27.33,200000.0,24.8233,24.8233,24.7507,24.796,200000.0
2019-05-07 11:55:00,27.34,27.34,27.25,27.3,186260.0,24.8051,24.8051,24.7235,24.7688,186260.0
2019-05-07 12:00:00,27.3,27.32,27.21,27.27,136840.0,24.7688,24.787,24.6872,24.7416,136840.0
2019-05-07 12:05:00,27.27,27.38,27.26,27.35,117532.0,24.7416,24.8414,24.7325,24.8142,117532.0
2019-05-07 12:10:00,27.35,27.42,27.34,27.36,173957.0,24.8142,24.8777,24.8051,24.8233,173957.0
2019-05-07 12:15:00,27.36,27.47,27.35,27.44,164584.0,24.8233,24.9231,24.8142,24.8958,164584.0
2019-05-07 12:20:00,27.45,27.48,27.39,27.48,137018.0,24.9049,24.9321,24.8505,24.9321,137018.0
2019-05-07 12:25:00,27.48,27.55,27.48,27.53,159800.0,24.9321,24.9956,24.9321,24.9775,159800.0
2019-05-07 12:30:00,27.54,27.54,27.47,27.47,121917.0,24.9866,24.9866,24.9231,24.9231,121917.0
2019-05-07 12:35:00,27.47,27.52,27.45,27.5,177065.0,24.9231,24.9684,24.9049,24.9503,177065.0
2019-05-07 12:40:00,27.5,27.51,27.43,27.48,131652.0,24.9503,24.9593,24.8868,24.9321,131652.0
2019-05-07 12:45:00,27.47,27.52,27.47,27.48,110716.0,24.9231,24.9684,24.9231,24.9321,110716.0
2019-05-07 12:50:00,27.48,27.55,27.47,27.52,90179.0,24.9321,24.9956,24.9231,24.9684,90179.0
2019-05-07 12:55:00,27.52,27.53,27.4,27.41,118324.0,24.9684,24.9775,24.8595,24.8686,118324.0
2019-05-07 13:00:00,27.4,27.45,27.38,27.4,113721.0,24.8595,24.9049,24.8414,24.8595,113721.0
2019-05-07 13:05:00,27.41,27.42,27.24,27.28,187911.0,24.8686,24.8777,24.7144,24.7507,187911.0
2019-05-07 13:10:00,27.28,27.31,27.24,27.27,201554.0,24.7507,24.7779,24.7144,24.7416,201554.0
2019-05-07 13:15:00,27.27,27.27,27.15,27.16,258775.0,24.7416,24.7416,24.6327,24.6418,258775.0
2019-05-07 13:20:00,27.16,27.16,27.1,27.11,269434.0,24.6418,24.6418,24.5874,24.5964,269434.0
2019-05-07 13:25:00,27.11,27.11,27.04,27.07,197010.0,24.5964,24.5964,24.5329,24.5601,197010.0
2019-05-07 13:30:00,27.07,27.1,27.02,27.09,328091.0,24.5601,24.5874,24.5148,24.5783,328091.0
2019-05-07 13:35:00,27.09,27.1,27.01,27.04,209184.0,24.5783,24.5874,24.5057,24.5329,209184.0
2019-05-07 13:40:00,27.04,27.1,27.01,27.02,219686.0,24.5329,24.5874,24.5057,24.5148,219686.0
2019-05-07 13:45:00,27.02,27.12,27.01,27.07,369605.0,24.5148,24.6055,24.5057,24.5601,369605.0
2019-05-07 13:50:00,27.08,27.1,27.01,27.07,243900.0,24.5692,24.5874,24.5057,24.5601,243900.0
2019-05-07 13:55:00,27.07,27.08,27.03,27.03,73107.0,24.5601,24.5692,24.5239,24.5239,73107.0
2019-05-07 14:00:00,27.03,27.03,27.0,27.0,339492.0,24.5239,24.5239,24.4966,24.4966,339492.0
2019-05-07 14:05:00,27.0,27.08,26.93,27.01,450441.0,24.4966,24.5692,24.4331,24.5057,450441.0
2019-05-07 14:10:00,27.02,27.05,26.95,26.96,168835.0,24.5148,24.542,24.4513,24.4603,168835.0
2019-05-07 14:15:00,26.96,27.03,26.95,26.96,227094.0,24.4603,24.5239,24.4513,24.4603,227094.0
2019-05-07 14:20:00,26.96,27.0,26.9,26.91,294094.0,24.4603,24.4966,24.4059,24.415,294094.0
2019-05-07 14:25:00,26.91,26.93,26.88,26.89,193728.0,24.415,24.4331,24.3878,24.3968,193728.0
2019-05-07 14:30:00,26.88,26.93,26.81,26.82,253440.0,24.3878,24.4331,24.3242,24.3333,253440.0
2019-05-07 14:35:00,26.81,26.82,26.78,26.8,257566.0,24.3242,24.3333,24.297,24.3152,257566.0
2019-05-07 14:40:00,26.8,26.85,26.79,26.8,180409.0,24.3152,24.3605,24.3061,24.3152,180409.0
2019-05-07 14:45:00,26.8,26.86,26.78,26.83,141907.0,24.3152,24.3696,24.297,24.3424,141907.0
2019-05-07 14:50:00,26.83,26.97,26.82,26.96,116634.0,24.3424,24.4694,24.3333,24.4603,116634.0
2019-05-07 14:55:00,26.96,27.02,26.92,26.93,208855.0,24.4603,24.5148,24.4241,24.4331,208855.0
2019-05-07 15:00:00,26.93,26.99,26.92,26.99,140254.0,24.4331,24.4876,24.4241,24.4876,140254.0
2019-05-07 15:05:00,27.0,27.08,26.98,27.08,224367.0,24.4966,24.5692,24.4785,24.5692,224367.0
2019-05-07 15:10:00,27.08,27.18,27.06,27.12,231572.0,24.5692,24.6599,24.5511,24.6055,231572.0
2019-05-07 15:15:00,27.12,27.13,27.04,27.05,175457.0,24.6055,24.6146,24.5329,24.542,175457.0
2019-05-07 15:20:00,27.05,27.11,27.02,27.04,220577.0,24.542,24.5964,24.5148,24.5329,220577.0
2019-05-07 15:25:00,27.04,27.04,26.96,26.96,242730.0,24.5329,24.5329,24.4603,24.4603,242730.0
2019-05-07 15:30:00,26.97,26.98,26.89,26.92,425990.0,24.4694,24.4785,24.3968,24.4241,425990.0
2019-05-07 15:35:00,26.92,26.92,26.83,26.87,355370.0,24.4241,24.4241,24.3424,24.3787,355370.0
2019-05-07 15:40:00,26.87,27.02,26.86,27.01,370345.0,24.3787,24.5148,24.3696,24.5057,370345.0
2019-05-07 15:45:00,27.01,27.02,26.95,26.97,580769.0,24.5057,24.5148,24.4513,24.4694,580769.0
2019-05-07 15:50:00,26.97,27.05,26.95,27.04,503705.0,24.4694,24.542,24.4513,24.5329,503705.0
2019-05-07 15:55:00,27.04,27.14,27.03,27.11,956899.0,24.5329,24.6237,24.5239,24.5964,956899.0
2019-05-08 09:30:00,26.96,27.18,26.7,26.88,952223.0,24.4603,24.6599,24.2244,24.3878,952223.0
2019-05-08 09:35:00,26.88,26.93,26.72,26.88,608530.0,24.3878,24.4331,24.2426,24.3878,608530.0
2019-05-08 09:40:00,26.88,27.33,26.87,27.24,869574.0,24.3878,24.796,24.3787,24.7144,869574.0
2019-05-08 09:45:00,27.25,27.33,27.18,27.21,578309.0,24.7235,24.796,24.6599,24.6872,578309.0
2019-05-08 09:50:00,27.21,27.22,26.98,27.0,739329.0,24.6872,24.6962,24.4785,24.4966,739329.0
2019-05-08 09:55:00,27.01,27.1,26.99,27.08,335151.0,24.5057,24.5874,24.4876,24.5692,335151.0
2019-05-08 10:00:00,27.08,27.11,27.01,27.03,262934.0,24.5692,24.5964,24.5057,24.5239,262934.0
2019-05-08 10:05:00,27.04,27.17,27.01,27.14,260585.0,24.5329,24.6509,24.5057,24.6237,260585.0
2019-05-08 10:10:00,27.14,27.15,27.0,27.05,223859.0,24.6237,24.6327,24.4966,24.542,223859.0
2019-05-08 10:15:00,27.05,27.12,27.02,27.05,166081.0,24.542,24.6055,24.5148,24.542,166081.0
2019-05-08 10:20:00,27.05,27.15,27.01,27.12,208994.0,24.542,24.6327,24.5057,24.6055,208994.0
2019-05-08 10:25:00,27.12,27.17,27.05,27.08,166580.0,24.6055,24.6509,24.542,24.5692,166580.0
2019-05-08 10:30:00,27.08,27.09,26.92,26.97,333543.0,24.5692,24.5783,24.4241,24.4694,333543.0
2019-05-08 10:35:00,26.96,27.03,26.94,27.02,87349.0,24.4603,24.5239,24.4422,24.5148,87349.0
2019-05-08 10:40:00,27.02,27.19,27.01,27.18,140030.0,24.5148,24.669,24.5057,24.6599,140030.0
2019-05-08 10:45:00,27.17,27.24,27.11,27.12,170317.0,24.6509,24.7144,24.5964,24.6055,170317.0
2019-05-08 10:50:00,27.13,27.24,27.12,27.22,320261.0,24.6146,24.7144,24.6055,24.6962,320261.0
2019-05-08 10:55:00,27.23,27.3,27.13,27.27,264865.0,24.7053,24.7688,24.6146,24.7416,264865.0
2019-05-08 11:00:00,27.28,27.43,27.28,27.39,577730.0,24.7507,24.8868,24.7507,24.8505,577730.0
2019-05-08 11:05:00,27.39,27.44,27.23,27.26,411060.0,24.8505,24.8958,24.7053,24.7325,411060.0
2019-05-08 11:10:00,27.27,27.37,27.25,27.31,264837.0,24.7416,24.8323,24.7235,24.7779,264837.0
2019-05-08 11:15:00,27.32,27.39,27.25,27.26,186326.0,24.787,24.8505,24.7235,24.7325,186326.0
2019-05-08 11:20:00,27.26,27.26,27.16,27.21,303884.0,24.7325,24.7325,24.6418,24.6872,303884.0
2019-05-08 11:25:00,27.21,27.3,27.17,27.25,286150.0,24.6872,24.7688,24.6509,24.7235,286150.0
2019-05-08 11:30:00,27.26,27.3,27.15,27.23,324019.0,24.7325,24.7688,24.6327,24.7053,324019.0
2019-05-08 11:35:00,27.23,27.28,27.07,27.1,256029.0,24.7053,24.7507,24.5601,24.5874,256029.0
2019-05-08 11:40:00,27.1,27.17,27.02,27.05,211839.0,24.5874,24.6509,24.5148,24.542,211839.0
2019-05-08 11:45:00,27.05,27.1,27.03,27.09,146077.0,24.542,24.5874,24.5239,24.5783,146077.0
2019-05-08 11:50:00,27.08,27.11,27.02,27.04,143681.0,24.5692,24.5964,24.5148,24.5329,143681.0
2019-05-08 11:55:00,27.04,27.14,27.0,27.02,101208.0,24.5329,24.6237,24.4966,24.5148,101208.0
2019-05-08 12:00:00,27.02,27.05,26.94,26.97,164000.0,24.5148,24.542,24.4422,24.4694,164000.0
2019-05-08 12:05:00,26.97,27.02,26.88,26.96,179587.0,24.4694,24.5148,24.3878,24.4603,179587.0
2019-05-08 12:10:00,26.97,26.97,26.88,26.89,86588.0,24.4694,24.4694,24.3878,24.3968,86588.0
2019-05-08 12:15:00,26.89,26.96,26.88,26.96,102647.0,24.3968,24.4603,24.3878,24.4603,102647.0
2019-05-08 12:20:00,26.96,27.0,26.91,26.95,94229.0,24.4603,24.4966,24.415,24.4513,94229.0
2019-05-08 12:25:00,26.95,26.99,26.91,26.94,87809.0,24.4513,24.4876,24.415,24.4422,87809.0
2019-05-08 12:30:00,26.93,26.99,26.91,26.96,121579.0,24.4331,24.4876,24.415,24.4603,121579.0
2019-05-08 12:35:00,26.96,27.1,26.95,27.02,112686.0,24.4603,24.5874,24.4513,24.5148,112686.0
2019-05-08 12:40:00,27.02,27.06,26.97,27.05,68601.0,24.5148,24.5511,24.4694,24.542,68601.0
2019-05-08 12:45:00,27.06,27.1,27.05,27.06,85253.0,24.5511,24.5874,24.542,24.5511,85253.0
2019-05-08 12:50:00,27.05,27.09,27.02,27.04,82656.0,24.542,24.5783,24.5148,24.5329,82656.0
2019-05-08 12:55:00,27.04,27.08,27.02,27.06,54672.0,24.5329,24.5692,24.5148,24.5511,54672.0
2019-05-08 13:00:00,27.07,27.09,27.0,27.03,75806.0,24.5601,24.5783,24.4966,24.5239,75806.0
2019-05-08 13:05:00,27.03,27.08,27.0,27.03,82003.0,24.5239,24.5692,24.4966,24.5239,82003.0
2019-05-08 13:10:00,27.03,27.05,27.02,27.04,85175.0,24.5239,24.542,24.5148,24.5329,85175.0
2019-05-08 13:15:00,27.04,27.05,27.01,27.02,46736.0,24.5329,24.542,24.5057,24.5148,46736.0
2019-05-08 13:20:00,27.03,27.09,27.01,27.04,69943.0,24.5239,24.5783,24.5057,24.5329,69943.0
2019-05-08 13:25:00,27.05,27.08,27.05,27.06,45790.0,24.542,24.5692,24.542,24.5511,45790.0
2019-05-08 13:30:00,27.07,27.1,27.02,27.08,71392.0,24.5601,24.5874,24.5148,24.5692,71392.0
2019-05-08 13:35:00,27.09,27.1,27.03,27.08,85808.0,24.5783,24.5874,24.5239,24.5692,85808.0
2019-05-08 13:40:00,27.08,27.12,27.08,27.11,45611.0,24.5692,24.6055,24.5692,24.5964,45611.0
2019-05-08 13:45:00,27.11,27.13,27.08,27.09,60649.0,24.5964,24.6146,24.5692,24.5783,60649.0
2019-05-08 13:50:00,27.1,27.12,27.08,27.09,67404.0,24.5874,24.6055,24.5692,24.5783,67404.0
2019-05-08 13:55:00,27.08,27.14,27.08,27.12,52283.0,24.5692,24.6237,24.5692,24.6055,52283.0
2019-05-08 14:00:00,27.12,27.16,27.11,27.13,65429.0,24.6055,24.6418,24.5964,24.6146,65429.0
2019-05-08 14:05:00,27.14,27.19,27.13,27.18,47955.0,24.6237,24.669,24.6146,24.6599,47955.0
2019-05-08 14:10:00,27.18,27.19,27.13,27.14,85065.0,24.6599,24.669,24.6146,24.6237,85065.0
2019-05-08 14:15:00,27.15,27.19,27.14,27.15,82211.0,24.6327,24.669,24.6237,24.6327,82211.0
2019-05-08 14:20:00,27.15,27.2,27.14,27.19,61972.0,24.6327,24.6781,24.6237,24.669,61972.0
2019-05-08 14:25:00,27.19,27.21,27.14,27.16,72261.0,24.669,24.6872,24.6237,24.6418,72261.0
2019-05-08 14:30:00,27.16,27.23,27.16,27.17,166921.0,24.6418,24.7053,24.6418,24.6509,166921.0
2019-05-08 14:35:00,27.17,27.19,27.13,27.15,48920.0,24.6509,24.669,24.6146,24.6327,48920.0
2019-05-08 14:40:00,27.15,27.16,27.13,27.14,117227.0,24.6327,24.6418,24.6146,24.6237,117227.0
2019-05-08 14:45:00,27.15,27.16,27.12,27.15,97194.0,24.6327,24.6418,24.6055,24.6327,97194.0
2019-05-08 14:50:00,27.14,27.15,27.11,27.12,48283.0,24.6237,24.6327,24.5964,24.6055,48283.0
2019-05-08 14:55:00,27.11,27.13,27.06,27.09,117765.0,24.5964,24.6146,24.5511,24.5783,117765.0
2019-05-08 15:00:00,27.09,27.14,27.09,27.11,68404.0,24.5783,24.6237,24.5783,24.5964,68404.0
2019-05-08 15:05:00,27.11,27.12,27.07,27.08,84305.0,24.5964,24.6055,24.5601,24.5692,84305.0
2019-05-08 15:10:00,27.08,27.11,27.07,27.07,99726.0,24.5692,24.5964,24.5601,24.5601,99726.0
2019-05-08 15:15:00,27.07,27.08,27.04,27.04,108702.0,24.5601,24.5692,24.5329,24.5329,108702.0
2019-05-08 15:20:00,27.04,27.07,27.03,27.06,190250.0,24.5329,24.5601,24.5239,24.5511,190250.0
2019-05-08 15:25:00,27.07,27.07,27.05,27.06,62569.0,24.5601,24.5601,24.542,24.5511,62569.0
2019-05-08 15:30:00,27.06,27.09,27.04,27.04,159153.0,24.5511,24.5783,24.5329,24.5329,159153.0
2019-05-08 15:35:00,27.05,27.07,27.01,27.02,166857.0,24.542,24.5601,24.5057,24.5148,166857.0
2019-05-08 15:40:00,27.02,27.02,26.97,26.98,327675.0,24.5148,24.5148,24.4694,24.4785,327675.0
2019-05-08 15:45:00,26.98,27.0,26.94,27.0,322805.0,24.4785,24.4966,24.4422,24.4966,322805.0
2019-05-08 15:50:00,26.99,27.0,26.93,26.94,276753.0,24.4876,24.4966,24.4331,24.4422,276753.0
2019-05-08 15:55:00,26.95,26.96,26.88,26.89,778797.0,24.4513,24.4603,24.3878,24.3968,778797.0
2019-05-09 09:30:00,26.39,26.4,25.9,25.97,1436006.0,23.9432,23.9523,23.4986,23.5621,1436006.0
2019-05-09 09:35:00,25.97,26.22,25.81,26.2,722578.0,23.5621,23.789,23.417,23.7708,722578.0
2019-05-09 09:40:00,26.2,26.36,26.13,26.23,606152.0,23.7708,23.916,23.7073,23.798,606152.0
2019-05-09 09:45:00,26.23,26.28,26.06,26.13,484227.0,23.798,23.8434,23.6438,23.7073,484227.0
2019-05-09 09:50:00,26.12,26.12,25.94,25.98,664060.0,23.6982,23.6982,23.5349,23.5712,664060.0
2019-05-09 09:55:00,25.99,26.31,25.97,26.28,430573.0,23.5803,23.8706,23.5621,23.8434,430573.0
2019-05-09 10:00:00,26.28,26.3,26.08,26.16,579983.0,23.8434,23.8615,23.6619,23.7345,579983.0
2019-05-09 10:05:00,26.16,26.34,26.16,26.27,347327.0,23.7345,23.8978,23.7345,23.8343,347327.0
2019-05-09 10:10:00,26.26,26.42,26.24,26.29,263376.0,23.8252,23.9704,23.8071,23.8525,263376.0
2019-05-09 10:15:00,26.28,26.45,26.28,26.38,310036.0,23.8434,23.9976,23.8434,23.9341,310036.0
2019-05-09 10:20:00,26.38,26.38,26.21,26.25,382302.0,23.9341,23.9341,23.7799,23.8162,382302.0
2019-05-09 10:25:00,26.24,26.3,26.09,26.29,346572.0,23.8071,23.8615,23.671,23.8525,346572.0
2019-05-09 10:30:00,26.29,26.44,26.21,26.44,359435.0,23.8525,23.9886,23.7799,23.9886,359435.0
2019-05-09 10:35:00,26.44,26.48,26.27,26.38,586536.0,23.9886,24.0248,23.8343,23.9341,586536.0
2019-05-09 10:40:00,26.39,26.42,26.33,26.41,270991.0,23.9432,23.9704,23.8888,23.9613,270991.0
2019-05-09 10:45:00,26.41,26.68,26.39,26.64,612445.0,23.9613,24.2063,23.9432,24.17,612445.0
2019-05-09 10:50:00,26.65,26.9,26.61,26.75,936897.0,24.1791,24.4059,24.1428,24.2698,936897.0
2019-05-09 10:55:00,26.75,26.76,26.41,26.46,316289.0,24.2698,24.2789,23.9613,24.0067,316289.0
2019-05-09 11:00:00,26.46,26.6,26.43,26.55,200333.0,24.0067,24.1337,23.9795,24.0884,200333.0
2019-05-09 11:05:00,26.56,26.59,26.5,26.54,199775.0,24.0974,24.1246,24.043,24.0793,199775.0
2019-05-09 11:10:00,26.53,26.71,26.53,26.67,333007.0,24.0702,24.2335,24.0702,24.1972,333007.0
2019-05-09 11:15:00,26.67,26.7,26.6,26.64,199060.0,24.1972,24.2244,24.1337,24.17,199060.0
2019-05-09 11:20:00,26.64,26.7,26.6,26.65,169025.0,24.17,24.2244,24.1337,24.1791,169025.0
2019-05-09 11:25:00,26.65,26.68,26.51,26.59,220005.0,24.1791,24.2063,24.0521,24.1246,220005.0
2019-05-09 11:30:00,26.59,26.6,26.5,26.58,175296.0,24.1246,24.1337,24.043,24.1156,175296.0
2019-05-09 11:35:00,26.58,26.77,26.58,26.72,285073.0,24.1156,24.288,24.1156,24.2426,285073.0
2019-05-09 11:40:00,26.73,26.77,26.68,26.77,428857.0,24.2517,24.288,24.2063,24.288,428857.0
2019-05-09 11:45:00,26.77,26.88,26.75,26.88,374139.0,24.288,24.3878,24.2698,24.3878,374139.0
2019-05-09 11:50:00,26.87,26.9,26.79,26.87,201153.0,24.3787,24.4059,24.3061,24.3787,201153.0
2019-05-09 11:55:00,26.87,26.93,26.84,26.92,319042.0,24.3787,24.4331,24.3515,24.4241,319042.0
2019-05-09 12:00:00,26.92,26.96,26.86,26.95,261651.0,24.4241,24.4603,24.3696,24.4513,261651.0
2019-05-09 12:05:00,26.94,26.94,26.78,26.82,229015.0,24.4422,24.4422,24.297,24.3333,229015.0
2019-05-09 12:10:00,26.82,26.84,26.75,26.78,220152.0,24.3333,24.3515,24.2698,24.297,220152.0
2019-05-09 12:15:00,26.77,26.86,26.75,26.82,129402.0,24.288,24.3696,24.2698,24.3333,129402.0
2019-05-09 12:20:00,26.81,26.89,26.81,26.83,139646.0,24.3242,24.3968,24.3242,24.3424,139646.0
2019-05-09 12:25:00,26.84,27.03,26.83,27.01,376269.0,24.3515,24.5239,24.3424,24.5057,376269.0
2019-05-09 12:30:00,27.01,27.32,27.0,27.32,655066.0,24.5057,24.787,24.4966,24.787,655066.0
2019-05-09 12:35:00,27.32,27.42,27.26,27.36,540787.0,24.787,24.8777,24.7325,24.8233,540787.0
2019-05-09 12:40:00,27.36,27.45,27.23,27.25,430130.0,24.8233,24.9049,24.7053,24.7235,430130.0
2019-05-09 12:45:00,27.25,27.33,27.15,27.25,338027.0,24.7235,24.796,24.6327,24.7235,338027.0
2019-05-09 12:50:00,27.25,27.33,27.19,27.23,181186.0,24.7235,24.796,24.669,24.7053,181186.0
2019-05-09 12:55:00,27.23,27.25,27.14,27.17,152879.0,24.7053,24.7235,24.6237,24.6509,152879.0
2019-05-09 13:00:00,27.17,27.25,27.15,27.16,237404.0,24.6509,24.7235,24.6327,24.6418,237404.0
2019-05-09 13:05:00,27.17,27.2,27.07,27.08,107575.0,24.6509,24.6781,24.5601,24.5692,107575.0
2019-05-09 13:10:00,27.09,27.14,27.03,27.05,131586.0,24.5783,24.6237,24.5239,24.542,131586.0
2019-05-09 13:15:00,27.06,27.09,27.01,27.04,218760.0,24.5511,24.5783,24.5057,24.5329,218760.0
2019-05-09 13:20:00,27.04,27.06,26.98,27.03,134704.0,24.5329,24.5511,24.4785,24.5239,134704.0
2019-05-09 13:25:00,27.04,27.06,26.99,27.05,66997.0,24.5329,24.5511,24.4876,24.542,66997.0
2019-05-09 13:30:00,27.05,27.08,27.02,27.07,97054.0,24.542,24.5692,24.5148,24.5601,97054.0
2019-05-09 13:35:00,27.07,27.16,27.04,27.16,105111.0,24.5601,24.6418,24.5329,24.6418,105111.0
2019-05-09 13:40:00,27.16,27.16,27.09,27.1,109020.0,24.6418,24.6418,24.5783,24.5874,109020.0
2019-05-09 13:45:00,27.1,27.29,27.08,27.28,247251.0,24.5874,24.7597,24.5692,24.7507,247251.0
2019-05-09 13:50:00,27.28,27.3,27.21,27.24,196040.0,24.7507,24.7688,24.6872,24.7144,196040.0
2019-05-09 13:55:00,27.25,27.3,27.21,27.28,189443.0,24.7235,24.7688,24.6872,24.7507,189443.0
2019-05-09 14:00:00,27.28,27.33,27.17,27.19,198559.0,24.7507,24.796,24.6509,24.669,198559.0
2019-05-09 14:05:00,27.2,27.28,27.18,27.23,119911.0,24.6781,24.7507,24.6599,24.7053,119911.0
2019-05-09 14:10:00,27.24,27.28,27.2,27.25,106162.0,24.7144,24.7507,24.6781,24.7235,106162.0
2019-05-09 14:15:00,27.25,27.31,27.24,27.29,145645.0,24.7235,24.7779,24.7144,24.7597,145645.0
2019-05-09 14:20:00,27.29,27.41,27.28,27.4,351414.0,24.7597,24.8686,24.7507,24.8595,351414.0
2019-05-09 14:25:00,27.41,27.44,27.29,27.36,165623.0,24.8686,24.8958,24.7597,24.8233,165623.0
2019-05-09 14:30:00,27.37,27.43,27.36,27.38,294588.0,24.8323,24.8868,24.8233,24.8414,294588.0
2019-05-09 14:35:00,27.38,27.46,27.37,27.4,169482.0,24.8414,24.914,24.8323,24.8595,169482.0
2019-05-09 14:40:00,27.4,27.5,27.39,27.44,186256.0,24.8595,24.9503,24.8505,24.8958,186256.0
2019-05-09 14:45:00,27.44,27.47,27.37,27.38,179685.0,24.8958,24.9231,24.8323,24.8414,179685.0
2019-05-09 14:50:00,27.39,27.55,27.39,27.54,457347.0,24.8505,24.9956,24.8505,24.9866,457347.0
2019-05-09 14:55:00,27.54,27.56,27.43,27.45,395959.0,24.9866,25.0047,24.8868,24.9049,395959.0
2019-05-09 15:00:00,27.45,27.52,27.37,27.44,538964.0,24.9049,24.9684,24.8323,24.8958,538964.0
2019-05-09 15:05:00,27.44,27.52,27.4,27.44,481114.0,24.8958,24.9684,24.8595,24.8958,481114.0
2019-05-09 15:10:00,27.43,27.59,27.43,27.52,347822.0,24.8868,25.0319,24.8868,24.9684,347822.0
2019-05-09 15:15:00,27.52,27.59,27.46,27.57,284064.0,24.9684,25.0319,24.914,25.0138,284064.0
2019-05-09 15:20:00,27.57,27.58,27.49,27.54,370740.0,25.0138,25.0229,24.9412,24.9866,370740.0
2019-05-09 15:25:00,27.55,27.65,27.54,27.65,309072.0,24.9956,25.0864,24.9866,25.0864,309072.0
2019-05-09 15:30:00,27.64,27.77,27.63,27.74,528398.0,25.0773,25.1952,25.0682,25.168,528398.0
2019-05-09 15:35:00,27.73,27.77,27.65,27.67,528741.0,25.1589,25.1952,25.0864,25.1045,528741.0
2019-05-09 15:40:00,27.67,27.68,27.49,27.52,819125.0,25.1045,25.1136,24.9412,24.9684,819125.0
2019-05-09 15:45:00,27.51,27.59,27.45,27.47,658753.0,24.9593,25.0319,24.9049,24.9231,658753.0
2019-05-09 15:50:00,27.47,27.57,27.46,27.51,890954.0,24.9231,25.0138,24.914,24.9593,890954.0
2019-05-09 15:55:00,27.51,27.56,27.44,27.53,1536483.0,24.9593,25.0047,24.8958,24.9775,1536483.0
2019-05-10 09:30:00,30.21,30.47,29.2,29.27,4527786.0,27.409,27.6449,26.4927,26.5562,4527786.0
2019-05-10 09:35:00,29.27,29.48,29.0,29.1,4406062.0,26.5562,26.7467,26.3112,26.4019,4406062.0
2019-05-10 09:40:00,29.11,29.27,28.41,28.61,2558512.0,26.411,26.5562,25.7759,25.9574,2558512.0
2019-05-10 09:45:00,28.61,28.77,28.29,28.55,1964153.0,25.9574,26.1025,25.667,25.9029,1964153.0
2019-05-10 09:50:00,28.56,28.92,28.54,28.87,1532035.0,25.912,26.2386,25.8938,26.1933,1532035.0
2019-05-10 09:55:00,28.87,29.12,28.84,29.02,1138784.0,26.1933,26.4201,26.166,26.3293,1138784.0
2019-05-10 10:00:00,29.02,29.28,29.0,29.03,1098282.0,26.3293,26.5652,26.3112,26.3384,1098282.0
2019-05-10 10:05:00,29.03,29.12,28.83,28.9,1051136.0,26.3384,26.4201,26.157,26.2205,1051136.0
2019-05-10 10:10:00,28.89,29.23,28.81,29.18,1083675.0,26.2114,26.5199,26.1388,26.4745,1083675.0
2019-05-10 10:15:00,29.18,29.21,28.89,28.95,764704.0,26.4745,26.5017,26.2114,26.2658,764704.0
2019-05-10 10:20:00,28.95,29.02,28.76,28.92,692690.0,26.2658,26.3293,26.0935,26.2386,692690.0
2019-05-10 10:25:00,28.91,28.97,28.78,28.8,485901.0,26.2295,26.284,26.1116,26.1297,485901.0
2019-05-10 10:30:00,28.81,29.0,28.67,28.9,731139.0,26.1388,26.3112,26.0118,26.2205,731139.0
2019-05-10 10:35:00,28.89,28.93,28.78,28.87,267214.0,26.2114,26.2477,26.1116,26.1933,267214.0
2019-05-10 10:40:00,28.87,28.88,28.7,28.8,301858.0,26.1933,26.2023,26.039,26.1297,301858.0
2019-05-10 10:45:00,28.8,29.0,28.78,28.87,437557.0,26.1297,26.3112,26.1116,26.1933,437557.0
2019-05-10 10:50:00,28.88,29.08,28.87,28.94,535723.0,26.2023,26.3838,26.1933,26.2568,535723.0
2019-05-10 10:55:00,28.94,28.94,28.73,28.76,340200.0,26.2568,26.2568,26.0662,26.0935,340200.0
2019-05-10 11:00:00,28.77,28.79,28.51,28.6,441584.0,26.1025,26.1207,25.8666,25.9483,441584.0
2019-05-10 11:05:00,28.61,28.64,28.47,28.5,592257.0,25.9574,25.9846,25.8303,25.8576,592257.0
2019-05-10 11:10:00,28.5,28.52,28.26,28.39,827699.0,25.8576,25.8757,25.6398,25.7578,827699.0
2019-05-10 11:15:00,28.4,28.41,28.2,28.34,596165.0,25.7668,25.7759,25.5854,25.7124,596165.0
2019-05-10 11:20:00,28.34,28.45,28.15,28.2,562230.0,25.7124,25.8122,25.54,25.5854,562230.0
2019-05-10 11:25:00,28.2,28.29,28.07,28.09,610446.0,25.5854,25.667,25.4674,25.4856,610446.0
2019-05-10 11:30:00,28.08,28.18,27.91,28.08,965877.0,25.4765,25.5672,25.3223,25.4765,965877.0
2019-05-10 11:35:00,28.08,28.32,28.07,28.2,501620.0,25.4765,25.6942,25.4674,25.5854,501620.0
2019-05-10 11:40:00,28.21,28.22,28.02,28.16,392600.0,25.5944,25.6035,25.4221,25.5491,392600.0
2019-05-10 11:45:00,28.16,28.2,28.02,28.12,271096.0,25.5491,25.5854,25.4221,25.5128,271096.0
2019-05-10 11:50:00,28.11,28.26,28.06,28.24,445238.0,25.5037,25.6398,25.4584,25.6217,445238.0
2019-05-10 11:55:00,28.25,28.27,28.09,28.14,241247.0,25.6307,25.6489,25.4856,25.5309,241247.0
2019-05-10 12:00:00,28.14,28.21,28.09,28.15,325317.0,25.5309,25.5944,25.4856,25.54,325317.0
2019-05-10 12:05:00,28.15,28.24,28.03,28.05,351275.0,25.54,25.6217,25.4311,25.4493,351275.0
2019-05-10 12:10:00,28.04,28.11,27.99,28.1,386482.0,25.4402,25.5037,25.3948,25.4946,386482.0
2019-05-10 12:15:00,28.1,28.21,28.09,28.2,198458.0,25.4946,25.5944,25.4856,25.5854,198458.0
2019-05-10 12:20:00,28.2,28.29,28.19,28.25,465207.0,25.5854,25.667,25.5763,25.6307,465207.0
2019-05-10 12:25:00,28.26,28.29,28.21,28.24,160832.0,25.6398,25.667,25.5944,25.6217,160832.0
2019-05-10 12:30:00,28.25,28.42,28.22,28.34,320142.0,25.6307,25.785,25.6035,25.7124,320142.0
2019-05-10 12:35:00,28.34,28.65,28.33,28.56,715398.0,25.7124,25.9936,25.7033,25.912,715398.0
2019-05-10 12:40:00,28.55,28.57,28.36,28.53,449767.0,25.9029,25.9211,25.7305,25.8848,449767.0
2019-05-10 12:45:00,28.53,28.53,28.29,28.38,387612.0,25.8848,25.8848,25.667,25.7487,387612.0
2019-05-10 12:50:00,28.38,28.5,28.36,28.48,237295.0,25.7487,25.8576,25.7305,25.8394,237295.0
2019-05-10 12:55:00,28.47,28.5,28.35,28.36,245487.0,25.8303,25.8576,25.7215,25.7305,245487.0
2019-05-10 13:00:00,28.36,28.4,28.28,28.33,217960.0,25.7305,25.7668,25.658,25.7033,217960.0
2019-05-10 13:05:00,28.34,28.35,28.25,28.31,157037.0,25.7124,25.7215,25.6307,25.6852,157037.0
2019-05-10 13:10:00,28.31,28.4,28.25,28.37,256911.0,25.6852,25.7668,25.6307,25.7396,256911.0
2019-05-10 13:15:00,28.37,28.42,28.23,28.29,236814.0,25.7396,25.785,25.6126,25.667,236814.0
2019-05-10 13:20:00,28.28,28.41,28.22,28.24,262694.0,25.658,25.7759,25.6035,25.6217,262694.0
2019-05-10 13:25:00,28.24,28.3,28.2,28.24,164024.0,25.6217,25.6761,25.5854,25.6217,164024.0
2019-05-10 13:30:00,28.23,28.31,28.16,28.25,152427.0,25.6126,25.6852,25.5491,25.6307,152427.0
2019-05-10 13:35:00,28.24,28.29,28.15,28.21,134668.0,25.6217,25.667,25.54,25.5944,134668.0
2019-05-10 13:40:00,28.21,28.24,28.16,28.17,112457.0,25.5944,25.6217,25.5491,25.5582,112457.0
2019-05-10 13:45:00,28.16,28.28,28.15,28.2,227068.0,25.5491,25.658,25.54,25.5854,227068.0
2019-05-10 13:50:00,28.21,28.36,28.21,28.31,197462.0,25.5944,25.7305,25.5944,25.6852,197462.0
2019-05-10 13:55:00,28.31,28.33,28.22,28.25,132086.0,25.6852,25.7033,25.6035,25.6307,132086.0
2019-05-10 14:00:00,28.25,28.36,28.22,28.35,111892.0,25.6307,25.7305,25.6035,25.7215,111892.0
2019-05-10 14:05:00,28.35,28.35,28.17,28.22,194667.0,25.7215,25.7215,25.5582,25.6035,194667.0
2019-05-10 14:10:00,28.22,28.25,28.14,28.16,245521.0,25.6035,25.6307,25.5309,25.5491,245521.0
2019-05-10 14:15:00,28.15,28.17,28.01,28.11,262645.0,25.54,25.5582,25.413,25.5037,262645.0
2019-05-10 14:20:00,28.11,28.15,28.05,28.06,175845.0,25.5037,25.54,25.4493,25.4584,175845.0
2019-05-10 14:25:00,28.06,28.15,28.0,28.06,228962.0,25.4584,25.54,25.4039,25.4584,228962.0
2019-05-10 14:30:00,28.05,28.12,28.0,28.11,184950.0,25.4493,25.5128,25.4039,25.5037,184950.0
2019-05-10 14:35:00,28.11,28.29,28.06,28.2,408015.0,25.5037,25.667,25.4584,25.5854,408015.0
2019-05-10 14:40:00,28.2,28.31,28.12,28.12,239563.0,25.5854,25.6852,25.5128,25.5128,239563.0
2019-05-10 14:45:00,28.13,28.18,28.11,28.17,130235.0,25.5219,25.5672,25.5037,25.5582,130235.0
2019-05-10 14:50:00,28.17,28.24,28.11,28.2,221747.0,25.5582,25.6217,25.5037,25.5854,221747.0
2019-05-10 14:55:00,28.2,28.23,28.11,28.2,129461.0,25.5854,25.6126,25.5037,25.5854,129461.0
2019-05-10 15:00:00,28.19,28.3,28.18,28.27,470339.0,25.5763,25.6761,25.5672,25.6489,470339.0
2019-05-10 15:05:00,28.27,28.34,28.25,28.28,1379098.0,25.6489,25.7124,25.6307,25.658,1379098.0
2019-05-10 15:10:00,28.28,28.36,28.26,28.29,360595.0,25.658,25.7305,25.6398,25.667,360595.0
2019-05-10 15:15:00,28.29,28.37,28.25,28.31,219331.0,25.667,25.7396,25.6307,25.6852,219331.0
2019-05-10 15:20:00,28.3,28.39,28.22,28.27,799923.0,25.6761,25.7578,25.6035,25.6489,799923.0
2019-05-10 15:25:00,28.26,28.3,28.18,28.24,1044363.0,25.6398,25.6761,25.5672,25.6217,1044363.0
2019-05-10 15:30:00,28.23,28.23,28.04,28.06,447222.0,25.6126,25.6126,25.4402,25.4584,447222.0
2019-05-10 15:35:00,28.06,28.14,28.02,28.13,304021.0,25.4584,25.5309,25.4221,25.5219,304021.0
2019-05-10 15:40:00,28.14,28.14,28.02,28.1,451232.0,25.5309,25.5309,25.4221,25.4946,451232.0
2019-05-10 15:45:00,28.1,28.17,28.09,28.1,507012.0,25.4946,25.5582,25.4856,25.4946,507012.0
2019-05-10 15:50:00,28.1,28.22,28.09,28.21,919796.0,25.4946,25.6035,25.4856,25.5944,919796.0
2019-05-10 15:55:00,28.21,28.24,28.13,28.17,2104005.0,25.5944,25.6217,25.5219,25.5582,2104005.0
2019-05-13 09:30:00,26.93,27.47,26.82,27.43,2325293.0,24.4331,24.9231,24.3333,24.8868,2325293.0
2019-05-13 09:35:00,27.43,27.66,27.42,27.52,885985.0,24.8868,25.0954,24.8777,24.9684,885985.0
2019-05-13 09:40:00,27.54,27.65,27.36,27.48,595272.0,24.9866,25.0864,24.8233,24.9321,595272.0
2019-05-13 09:45:00,27.47,27.8,27.43,27.77,672232.0,24.9231,25.2225,24.8868,25.1952,672232.0
2019-05-13 09:50:00,27.76,27.76,27.48,27.66,566224.0,25.1862,25.1862,24.9321,25.0954,566224.0
2019-05-13 09:55:00,27.66,27.92,27.57,27.91,383232.0,25.0954,25.3313,25.0138,25.3223,383232.0
2019-05-13 10:00:00,27.9,27.95,27.75,27.8,605664.0,25.3132,25.3586,25.1771,25.2225,605664.0
2019-05-13 10:05:00,27.8,27.87,27.65,27.7,466635.0,25.2225,25.286,25.0864,25.1317,466635.0
2019-05-13 10:10:00,27.71,27.84,27.69,27.81,250100.0,25.1408,25.2588,25.1227,25.2315,250100.0
2019-05-13 10:15:00,27.81,27.92,27.73,27.86,248410.0,25.2315,25.3313,25.1589,25.2769,248410.0
2019-05-13 10:20:00,27.87,27.92,27.68,27.82,293645.0,25.286,25.3313,25.1136,25.2406,293645.0
2019-05-13 10:25:00,27.82,27.84,27.57,27.64,490878.0,25.2406,25.2588,25.0138,25.0773,490878.0
2019-05-13 10:30:00,27.63,27.78,27.55,27.66,351323.0,25.0682,25.2043,24.9956,25.0954,351323.0
2019-05-13 10:35:00,27.67,27.75,27.63,27.71,165213.0,25.1045,25.1771,25.0682,25.1408,165213.0
2019-05-13 10:40:00,27.7,27.84,27.68,27.8,188830.0,25.1317,25.2588,25.1136,25.2225,188830.0
2019-05-13 10:45:00,27.81,27.85,27.73,27.77,216382.0,25.2315,25.2678,25.1589,25.1952,216382.0
2019-05-13 10:50:00,27.77,27.86,27.75,27.79,298230.0,25.1952,25.2769,25.1771,25.2134,298230.0
2019-05-13 10:55:00,27.78,27.9,27.74,27.89,281927.0,25.2043,25.3132,25.168,25.3041,281927.0
2019-05-13 11:00:00,27.89,27.99,27.88,27.94,271966.0,25.3041,25.3948,25.295,25.3495,271966.0
2019-05-13 11:05:00,27.94,28.1,27.93,28.03,503374.0,25.3495,25.4946,25.3404,25.4311,503374.0
2019-05-13 11:10:00,28.03,28.16,28.01,28.13,308819.0,25.4311,25.5491,25.413,25.5219,308819.0
2019-05-13 11:15:00,28.13,28.15,27.98,28.07,203258.0,25.5219,25.54,25.3858,25.4674,203258.0
2019-05-13 11:20:00,28.07,28.08,27.99,28.05,156510.0,25.4674,25.4765,25.3948,25.4493,156510.0
2019-05-13 11:25:00,28.05,28.05,27.95,27.97,139536.0,25.4493,25.4493,25.3586,25.3767,139536.0
2019-05-13 11:30:00,27.97,28.08,27.96,28.07,381559.0,25.3767,25.4765,25.3676,25.4674,381559.0
2019-05-13 11:35:00,28.07,28.09,27.97,28.02,433590.0,25.4674,25.4856,25.3767,25.4221,433590.0
2019-05-13 11:40:00,28.02,28.32,28.02,28.25,667747.0,25.4221,25.6942,25.4221,25.6307,667747.0
2019-05-13 11:45:00,28.26,28.37,28.2,28.23,565762.0,25.6398,25.7396,25.5854,25.6126,565762.0
2019-05-13 11:50:00,28.23,28.23,28.14,28.23,359084.0,25.6126,25.6126,25.5309,25.6126,359084.0
2019-05-13 11:55:00,28.24,28.45,28.2,28.42,765259.0,25.6217,25.8122,25.5854,25.785,765259.0
2019-05-13 12:00:00,28.41,28.41,28.25,28.32,227140.0,25.7759,25.7759,25.6307,25.6942,227140.0
2019-05-13 12:05:00,28.32,28.32,28.17,28.2,258642.0,25.6942,25.6942,25.5582,25.5854,258642.0
2019-05-13 12:10:00,28.2,28.22,28.07,28.1,284543.0,25.5854,25.6035,25.4674,25.4946,284543.0
2019-05-13 12:15:00,28.1,28.22,28.07,28.22,240739.0,25.4946,25.6035,25.4674,25.6035,240739.0
2019-05-13 12:20:00,28.22,28.31,28.19,28.21,284973.0,25.6035,25.6852,25.5763,25.5944,284973.0
2019-05-13 12:25:00,28.22,28.27,28.14,28.27,255892.0,25.6035,25.6489,25.5309,25.6489,255892.0
2019-05-13 12:30:00,28.27,28.28,28.18,28.23,154153.0,25.6489,25.658,25.5672,25.6126,154153.0
2019-05-13 12:35:00,28.23,28.34,28.21,28.26,322904.0,25.6126,25.7124,25.5944,25.6398,322904.0
2019-05-13 12:40:00,28.26,28.26,28.18,28.2,212465.0,25.6398,25.6398,25.5672,25.5854,212465.0
2019-05-13 12:45:00,28.2,28.28,28.19,28.26,165116.0,25.5854,25.658,25.5763,25.6398,165116.0
2019-05-13 12:50:00,28.27,28.28,28.22,28.26,178988.0,25.6489,25.658,25.6035,25.6398,178988.0
2019-05-13 12:55:00,28.26,28.31,28.21,28.24,180719.0,25.6398,25.6852,25.5944,25.6217,180719.0
2019-05-13 13:00:00,28.23,28.23,28.05,28.07,227422.0,25.6126,25.6126,25.4493,25.4674,227422.0
2019-05-13 13:05:00,28.08,28.12,27.96,28.05,395419.0,25.4765,25.5128,25.3676,25.4493,395419.0
2019-05-13 13:10:00,28.06,28.09,27.94,28.01,287261.0,25.4584,25.4856,25.3495,25.413,287261.0
2019-05-13 13:15:00,28.02,28.07,28.0,28.02,129344.0,25.4221,25.4674,25.4039,25.4221,129344.0
2019-05-13 13:20:00,28.02,28.04,27.9,27.92,174523.0,25.4221,25.4402,25.3132,25.3313,174523.0
2019-05-13 13:25:00,27.92,28.02,27.9,27.93,176155.0,25.3313,25.4221,25.3132,25.3404,176155.0
2019-05-13 13:30:00,27.92,27.99,27.91,27.96,114351.0,25.3313,25.3948,25.3223,25.3676,114351.0
2019-05-13 13:35:00,27.95,28.06,27.95,28.0,290682.0,25.3586,25.4584,25.3586,25.4039,290682.0
2019-05-13 13:40:00,28.0,28.05,27.93,27.97,128894.0,25.4039,25.4493,25.3404,25.3767,128894.0
2019-05-13 13:45:00,27.97,27.97,27.89,27.92,144821.0,25.3767,25.3767,25.3041,25.3313,144821.0
2019-05-13 13:50:00,27.93,27.95,27.85,27.9,144176.0,25.3404,25.3586,25.2678,25.3132,144176.0
2019-05-13 13:55:00,27.91,27.98,27.86,27.96,129750.0,25.3223,25.3858,25.2769,25.3676,129750.0
2019-05-13 14:00:00,27.96,27.97,27.92,27.95,168947.0,25.3676,25.3767,25.3313,25.3586,168947.0
2019-05-13 14:05:00,27.96,28.0,27.94,27.97,122036.0,25.3676,25.4039,25.3495,25.3767,122036.0
2019-05-13 14:10:00,27.97,27.99,27.91,27.97,174411.0,25.3767,25.3948,25.3223,25.3767,174411.0
2019-05-13 14:15:00,27.97,27.99,27.87,27.89,333427.0,25.3767,25.3948,25.286,25.3041,333427.0
2019-05-13 14:20:00,27.89,27.96,27.86,27.94,245138.0,25.3041,25.3676,25.2769,25.3495,245138.0
2019-05-13 14:25:00,27.94,28.08,27.91,28.04,394824.0,25.3495,25.4765,25.3223,25.4402,394824.0
2019-05-13 14:30:00,28.04,28.07,27.96,27.97,198063.0,25.4402,25.4674,25.3676,25.3767,198063.0
2019-05-13 14:35:00,27.97,28.03,27.97,27.99,153567.0,25.3767,25.4311,25.3767,25.3948,153567.0
2019-05-13 14:40:00,27.99,28.04,27.96,28.01,151839.0,25.3948,25.4402,25.3676,25.413,151839.0
2019-05-13 14:45:00,28.01,28.08,28.0,28.05,101070.0,25.413,25.4765,25.4039,25.4493,101070.0
2019-05-13 14:50:00,28.06,28.18,28.06,28.16,148650.0,25.4584,25.5672,25.4584,25.5491,148650.0
2019-05-13 14:55:00,28.17,28.2,28.13,28.13,169463.0,25.5582,25.5854,25.5219,25.5219,169463.0
2019-05-13 15:00:00,28.14,28.21,28.13,28.17,182434.0,25.5309,25.5944,25.5219,25.5582,182434.0
2019-05-13 15:05:00,28.18,28.22,28.1,28.11,295491.0,25.5672,25.6035,25.4946,25.5037,295491.0
2019-05-13 15:10:00,28.12,28.17,28.11,28.16,148951.0,25.5128,25.5582,25.5037,25.5491,148951.0
2019-05-13 15:15:00,28.16,28.19,28.13,28.17,158178.0,25.5491,25.5763,25.5219,25.5582,158178.0
2019-05-13 15:20:00,28.17,28.2,28.15,28.15,182798.0,25.5582,25.5854,25.54,25.54,182798.0
2019-05-13 15:25:00,28.15,28.2,28.12,28.19,200422.0,25.54,25.5854,25.5128,25.5763,200422.0
2019-05-13 15:30:00,28.19,28.19,28.05,28.07,269175.0,25.5763,25.5763,25.4493,25.4674,269175.0
2019-05-13 15:35:00,28.07,28.07,28.0,28.07,329948.0,25.4674,25.4674,25.4039,25.4674,329948.0
2019-05-13 15:40:00,28.07,28.11,28.05,28.07,276053.0,25.4674,25.5037,25.4493,25.4674,276053.0
2019-05-13 15:45:00,28.08,28.13,28.07,28.13,361815.0,25.4765,25.5219,25.4674,25.5219,361815.0
2019-05-13 15:50:00,28.13,28.19,28.08,28.17,578774.0,25.5219,25.5763,25.4765,25.5582,578774.0
2019-05-13 15:55:00,28.16,28.24,28.16,28.2,1031116.0,25.5491,25.6217,25.5491,25.5854,1031116.0
2019-05-14 09:30:00,28.67,28.93,28.57,28.84,1052365.0,26.0118,26.2477,25.9211,26.166,1052365.0
2019-05-14 09:35:00,28.82,28.86,28.5,28.58,324224.0,26.1479,26.1842,25.8576,25.9301,324224.0
2019-05-14 09:40:00,28.58,28.6,28.43,28.43,436543.0,25.9301,25.9483,25.794,25.794,436543.0
2019-05-14 09:45:00,28.43,28.45,28.29,28.38,459205.0,25.794,25.8122,25.667,25.7487,459205.0
2019-05-14 09:50:00,28.38,28.51,28.33,28.39,374854.0,25.7487,25.8666,25.7033,25.7578,374854.0
2019-05-14 09:55:00,28.4,28.46,28.26,28.26,204015.0,25.7668,25.8213,25.6398,25.6398,204015.0
2019-05-14 10:00:00,28.27,28.5,28.27,28.39,310088.0,25.6489,25.8576,25.6489,25.7578,310088.0
2019-05-14 10:05:00,28.38,28.55,28.38,28.51,497644.0,25.7487,25.9029,25.7487,25.8666,497644.0
2019-05-14 10:10:00,28.52,28.63,28.48,28.62,325842.0,25.8757,25.9755,25.8394,25.9664,325842.0
2019-05-14 10:15:00,28.63,28.71,28.61,28.63,264808.0,25.9755,26.0481,25.9574,25.9755,264808.0
2019-05-14 10:20:00,28.63,28.74,28.63,28.72,287877.0,25.9755,26.0753,25.9755,26.0572,287877.0
2019-05-14 10:25:00,28.72,28.78,28.67,28.75,184342.0,26.0572,26.1116,26.0118,26.0844,184342.0
2019-05-14 10:30:00,28.75,28.82,28.75,28.78,270547.0,26.0844,26.1479,26.0844,26.1116,270547.0
2019-05-14 10:35:00,28.78,28.79,28.73,28.76,197206.0,26.1116,26.1207,26.0662,26.0935,197206.0
2019-05-14 10:40:00,28.76,28.84,28.73,28.78,120415.0,26.0935,26.166,26.0662,26.1116,120415.0
2019-05-14 10:45:00,28.78,28.8,28.73,28.74,141661.0,26.1116,26.1297,26.0662,26.0753,141661.0
2019-05-14 10:50:00,28.74,28.75,28.61,28.65,217432.0,26.0753,26.0844,25.9574,25.9936,217432.0
2019-05-14 10:55:00,28.65,28.77,28.61,28.77,415000.0,25.9936,26.1025,25.9574,26.1025,415000.0
2019-05-14 11:00:00,28.77,28.79,28.69,28.75,172453.0,26.1025,26.1207,26.0299,26.0844,172453.0
2019-05-14 11:05:00,28.75,28.84,28.74,28.78,152414.0,26.0844,26.166,26.0753,26.1116,152414.0
2019-05-14 11:10:00,28.79,28.87,28.79,28.86,108531.0,26.1207,26.1933,26.1207,26.1842,108531.0
2019-05-14 11:15:00,28.87,28.93,28.84,28.9,262617.0,26.1933,26.2477,26.166,26.2205,262617.0
2019-05-14 11:20:00,28.91,29.05,28.9,29.04,408296.0,26.2295,26.3566,26.2205,26.3475,408296.0
2019-05-14 11:25:00,29.03,29.04,28.93,28.98,163871.0,26.3384,26.3475,26.2477,26.2931,163871.0
2019-05-14 11:30:00,28.97,29.02,28.94,28.98,109929.0,26.284,26.3293,26.2568,26.2931,109929.0
2019-05-14 11:35:00,28.98,29.06,28.98,29.01,142273.0,26.2931,26.3656,26.2931,26.3203,142273.0
2019-05-14 11:40:00,29.0,29.04,28.99,29.03,177823.0,26.3112,26.3475,26.3021,26.3384,177823.0
2019-05-14 11:45:00,29.02,29.07,29.0,29.07,190076.0,26.3293,26.3747,26.3112,26.3747,190076.0
2019-05-14 11:50:00,29.07,29.1,29.02,29.07,164204.0,26.3747,26.4019,26.3293,26.3747,164204.0
2019-05-14 11:55:00,29.07,29.11,29.05,29.07,235260.0,26.3747,26.411,26.3566,26.3747,235260.0
2019-05-14 12:00:00,29.06,29.24,29.06,29.23,351015.0,26.3656,26.5289,26.3656,26.5199,351015.0
2019-05-14 12:05:00,29.23,29.3,29.22,29.24,420824.0,26.5199,26.5834,26.5108,26.5289,420824.0
2019-05-14 12:10:00,29.25,29.31,29.18,29.18,320119.0,26.538,26.5925,26.4745,26.4745,320119.0
2019-05-14 12:15:00,29.18,29.2,29.1,29.14,246353.0,26.4745,26.4927,26.4019,26.4382,246353.0
2019-05-14 12:20:00,29.14,29.27,29.13,29.23,147414.0,26.4382,26.5562,26.4291,26.5199,147414.0
2019-05-14 12:25:00,29.24,29.33,29.23,29.3,265682.0,26.5289,26.6106,26.5199,26.5834,265682.0
2019-05-14 12:30:00,29.3,29.45,29.3,29.41,386022.0,26.5834,26.7195,26.5834,26.6832,386022.0
2019-05-14 12:35:00,29.41,29.49,29.37,29.44,284145.0,26.6832,26.7558,26.6469,26.7104,284145.0
2019-05-14 12:40:00,29.44,29.57,29.44,29.48,590017.0,26.7104,26.8283,26.7104,26.7467,590017.0
2019-05-14 12:45:00,29.48,29.65,29.48,29.64,631848.0,26.7467,26.9009,26.7467,26.8919,631848.0
2019-05-14 12:50:00,29.63,29.65,29.47,29.53,615910.0,26.8828,26.9009,26.7376,26.7921,615910.0
2019-05-14 12:55:00,29.54,29.61,29.45,29.6,511331.0,26.8011,26.8646,26.7195,26.8556,511331.0
2019-05-14 13:00:00,29.61,29.66,29.5,29.61,540050.0,26.8646,26.91,26.7648,26.8646,540050.0
2019-05-14 13:05:00,29.6,29.61,29.5,29.57,136332.0,26.8556,26.8646,26.7648,26.8283,136332.0
2019-05-14 13:10:00,29.57,29.58,29.47,29.52,116162.0,26.8283,26.8374,26.7376,26.783,116162.0
2019-05-14 13:15:00,29.53,29.57,29.48,29.51,81473.0,26.7921,26.8283,26.7467,26.7739,81473.0
2019-05-14 13:20:00,29.52,29.63,29.51,29.62,119684.0,26.783,26.8828,26.7739,26.8737,119684.0
2019-05-14 13:25:00,29.62,29.64,29.57,29.6,130235.0,26.8737,26.8919,26.8283,26.8556,130235.0
2019-05-14 13:30:00,29.61,29.75,29.61,29.75,191562.0,26.8646,26.9917,26.8646,26.9917,191562.0
2019-05-14 13:35:00,29.75,29.78,29.7,29.74,98535.0,26.9917,27.0189,26.9463,26.9826,98535.0
2019-05-14 13:40:00,29.74,29.77,29.68,29.77,120928.0,26.9826,27.0098,26.9282,27.0098,120928.0
2019-05-14 13:45:00,29.77,29.78,29.7,29.77,113878.0,27.0098,27.0189,26.9463,27.0098,113878.0
2019-05-14 13:50:00,29.77,29.79,29.74,29.75,115886.0,27.0098,27.028,26.9826,26.9917,115886.0
2019-05-14 13:55:00,29.75,29.8,29.75,29.78,121862.0,26.9917,27.037,26.9917,27.0189,121862.0
2019-05-14 14:00:00,29.78,29.79,29.66,29.74,223141.0,27.0189,27.028,26.91,26.9826,223141.0
2019-05-14 14:05:00,29.73,29.74,29.59,29.62,295837.0,26.9735,26.9826,26.8465,26.8737,295837.0
2019-05-14 14:10:00,29.62,29.66,29.6,29.66,105330.0,26.8737,26.91,26.8556,26.91,105330.0
2019-05-14 14:15:00,29.66,29.67,29.59,29.62,169108.0,26.91,26.9191,26.8465,26.8737,169108.0
2019-05-14 14:20:00,29.62,29.67,29.58,29.64,166056.0,26.8737,26.9191,26.8374,26.8919,166056.0
2019-05-14 14:25:00,29.63,29.65,29.58,29.61,114469.0,26.8828,26.9009,26.8374,26.8646,114469.0
2019-05-14 14:30:00,29.62,29.65,29.55,29.57,111295.0,26.8737,26.9009,26.8102,26.8283,111295.0
2019-05-14 14:35:00,29.57,29.59,29.52,29.53,101230.0,26.8283,26.8465,26.783,26.7921,101230.0
2019-05-14 14:40:00,29.53,29.6,29.51,29.58,95866.0,26.7921,26.8556,26.7739,26.8374,95866.0
2019-05-14 14:45:00,29.58,29.6,29.53,29.54,102017.0,26.8374,26.8556,26.7921,26.8011,102017.0
2019-05-14 14:50:00,29.54,29.6,29.49,29.54,128742.0,26.8011,26.8556,26.7558,26.8011,128742.0
2019-05-14 14:55:00,29.54,29.64,29.53,29.63,108908.0,26.8011,26.8919,26.7921,26.8828,108908.0
2019-05-14 15:00:00,29.62,29.64,29.59,29.62,92141.0,26.8737,26.8919,26.8465,26.8737,92141.0
2019-05-14 15:05:00,29.62,29.65,29.58,29.64,98409.0,26.8737,26.9009,26.8374,26.8919,98409.0
2019-05-14 15:10:00,29.65,29.67,29.62,29.66,180641.0,26.9009,26.9191,26.8737,26.91,180641.0
2019-05-14 15:15:00,29.65,29.68,29.62,29.67,129025.0,26.9009,26.9282,26.8737,26.9191,129025.0
2019-05-14 15:20:00,29.68,29.72,29.66,29.68,162151.0,26.9282,26.9644,26.91,26.9282,162151.0
2019-05-14 15:25:00,29.68,29.7,29.66,29.67,97523.0,26.9282,26.9463,26.91,26.9191,97523.0
2019-05-14 15:30:00,29.67,29.67,29.55,29.59,242181.0,26.9191,26.9191,26.8102,26.8465,242181.0
2019-05-14 15:35:00,29.58,29.64,29.56,29.62,203538.0,26.8374,26.8919,26.8193,26.8737,203538.0
2019-05-14 15:40:00,29.62,29.67,29.59,29.6,199700.0,26.8737,26.9191,26.8465,26.8556,199700.0
2019-05-14 15:45:00,29.6,29.75,29.56,29.75,459663.0,26.8556,26.9917,26.8193,26.9917,459663.0
2019-05-14 15:50:00,29.75,29.78,29.7,29.78,567327.0,26.9917,27.0189,26.9463,27.0189,567327.0
2019-05-14 15:55:00,29.78,29.79,29.67,29.69,854143.0,27.0189,27.028,26.9191,26.9372,854143.0
2019-05-15 09:30:00,29.62,29.89,29.45,29.7,977629.0,26.8737,27.1187,26.7195,26.9463,977629.0
2019-05-15 09:35:00,29.71,29.88,29.58,29.82,349757.0,26.9554,27.1096,26.8374,27.0552,349757.0
2019-05-15 09:40:00,29.83,29.84,29.55,29.65,357037.0,27.0642,27.0733,26.8102,26.9009,357037.0
2019-05-15 09:45:00,29.65,29.86,29.62,29.72,324743.0,26.9009,27.0915,26.8737,26.9644,324743.0
2019-05-15 09:50:00,29.72,29.8,29.62,29.76,213735.0,26.9644,27.037,26.8737,27.0007,213735.0
2019-05-15 09:55:00,29.77,29.84,29.74,29.76,190889.0,27.0098,27.0733,26.9826,27.0007,190889.0
2019-05-15 10:00:00,29.76,30.0,29.75,29.94,391678.0,27.0007,27.2185,26.9917,27.164,391678.0
2019-05-15 10:05:00,29.94,30.08,29.93,30.03,588861.0,27.164,27.2911,27.155,27.2457,588861.0
2019-05-15 10:10:00,30.03,30.18,29.97,30.12,581139.0,27.2457,27.3818,27.1913,27.3274,581139.0
2019-05-15 10:15:00,30.13,30.26,30.1,30.17,613358.0,27.3364,27.4544,27.3092,27.3727,613358.0
2019-05-15 10:20:00,30.18,30.3,30.17,30.22,339803.0,27.3818,27.4907,27.3727,27.4181,339803.0
2019-05-15 10:25:00,30.21,30.43,30.21,30.34,695142.0,27.409,27.6086,27.409,27.527,695142.0
2019-05-15 10:30:00,30.34,30.43,30.3,30.37,400058.0,27.527,27.6086,27.4907,27.5542,400058.0
2019-05-15 10:35:00,30.38,30.41,30.27,30.36,287261.0,27.5632,27.5905,27.4634,27.5451,287261.0
2019-05-15 10:40:00,30.37,30.48,30.36,30.46,276213.0,27.5542,27.654,27.5451,27.6358,276213.0
2019-05-15 10:45:00,30.46,30.5,30.38,30.49,378946.0,27.6358,27.6721,27.5632,27.663,378946.0
2019-05-15 10:50:00,30.49,30.52,30.38,30.46,585249.0,27.663,27.6903,27.5632,27.6358,585249.0
2019-05-15 10:55:00,30.45,30.51,30.32,30.34,294021.0,27.6268,27.6812,27.5088,27.527,294021.0
2019-05-15 11:00:00,30.34,30.35,30.26,30.33,613161.0,27.527,27.536,27.4544,27.5179,613161.0
2019-05-15 11:05:00,30.33,30.35,30.26,30.34,332506.0,27.5179,27.536,27.4544,27.527,332506.0
2019-05-15 11:10:00,30.34,30.39,30.27,30.28,317673.0,27.527,27.5723,27.4634,27.4725,317673.0
2019-05-15 11:15:00,30.27,30.3,30.2,30.25,167210.0,27.4634,27.4907,27.3999,27.4453,167210.0
2019-05-15 11:20:00,30.24,30.28,30.22,30.27,276018.0,27.4362,27.4725,27.4181,27.4634,276018.0
2019-05-15 11:25:00,30.27,30.38,30.27,30.3,273705.0,27.4634,27.5632,27.4634,27.4907,273705.0
2019-05-15 11:30:00,30.3,30.37,30.29,30.3,111013.0,27.4907,27.5542,27.4816,27.4907,111013.0
2019-05-15 11:35:00,30.3,30.31,30.18,30.23,214681.0,27.4907,27.4997,27.3818,27.4272,214681.0
2019-05-15 11:40:00,30.24,30.27,30.2,30.24,143030.0,27.4362,27.4634,27.3999,27.4362,143030.0
2019-05-15 11:45:00,30.24,30.3,30.2,30.28,87510.0,27.4362,27.4907,27.3999,27.4725,87510.0
2019-05-15 11:50:00,30.28,30.32,30.24,30.27,127749.0,27.4725,27.5088,27.4362,27.4634,127749.0
2019-05-15 11:55:00,30.26,30.29,30.24,30.28,65645.0,27.4544,27.4816,27.4362,27.4725,65645.0
2019-05-15 12:00:00,30.28,30.34,30.27,30.34,91353.0,27.4725,27.527,27.4634,27.527,91353.0
2019-05-15 12:05:00,30.34,30.4,30.3,30.36,215483.0,27.527,27.5814,27.4907,27.5451,215483.0
2019-05-15 12:10:00,30.36,30.37,30.31,30.35,99002.0,27.5451,27.5542,27.4997,27.536,99002.0
2019-05-15 12:15:00,30.35,30.35,30.27,30.33,114164.0,27.536,27.536,27.4634,27.5179,114164.0
2019-05-15 12:20:00,30.33,30.39,30.33,30.35,102320.0,27.5179,27.5723,27.5179,27.536,102320.0
2019-05-15 12:25:00,30.35,30.45,30.33,30.43,127501.0,27.536,27.6268,27.5179,27.6086,127501.0
2019-05-15 12:30:00,30.43,30.48,30.42,30.45,126483.0,27.6086,27.654,27.5995,27.6268,126483.0
2019-05-15 12:35:00,30.45,30.5,30.43,30.47,106698.0,27.6268,27.6721,27.6086,27.6449,106698.0
2019-05-15 12:40:00,30.46,30.53,30.45,30.51,180336.0,27.6358,27.6993,27.6268,27.6812,180336.0
2019-05-15 12:45:00,30.52,30.54,30.51,30.53,95700.0,27.6903,27.7084,27.6812,27.6993,95700.0
2019-05-15 12:50:00,30.53,30.54,30.44,30.46,133809.0,27.6993,27.7084,27.6177,27.6358,133809.0
2019-05-15 12:55:00,30.46,30.48,30.39,30.44,157514.0,27.6358,27.654,27.5723,27.6177,157514.0
2019-05-15 13:00:00,30.43,30.55,30.42,30.54,92577.0,27.6086,27.7175,27.5995,27.7084,92577.0
2019-05-15 13:05:00,30.54,30.55,30.45,30.48,82807.0,27.7084,27.7175,27.6268,27.654,82807.0
2019-05-15 13:10:00,30.49,30.54,30.49,30.53,49886.0,27.663,27.7084,27.663,27.6993,49886.0
2019-05-15 13:15:00,30.53,30.54,30.48,30.49,98238.0,27.6993,27.7084,27.654,27.663,98238.0
2019-05-15 13:20:00,30.5,30.56,30.49,30.52,108944.0,27.6721,27.7266,27.663,27.6903,108944.0
2019-05-15 13:25:00,30.51,30.59,30.51,30.59,110520.0,27.6812,27.7538,27.6812,27.7538,110520.0
2019-05-15 13:30:00,30.59,30.69,30.59,30.67,394733.0,27.7538,27.8445,27.7538,27.8264,394733.0
2019-05-15 13:35:00,30.67,30.74,30.64,30.72,343981.0,27.8264,27.8899,27.7991,27.8717,343981.0
2019-05-15 13:40:00,30.71,30.76,30.68,30.69,365670.0,27.8627,27.908,27.8354,27.8445,365670.0
2019-05-15 13:45:00,30.7,30.75,30.66,30.75,85038.0,27.8536,27.8989,27.8173,27.8989,85038.0
2019-05-15 13:50:00,30.74,30.74,30.61,30.63,271649.0,27.8899,27.8899,27.7719,27.7901,271649.0
2019-05-15 13:55:00,30.63,30.69,30.62,30.64,126423.0,27.7901,27.8445,27.781,27.7991,126423.0
2019-05-15 14:00:00,30.63,30.69,30.58,30.68,109455.0,27.7901,27.8445,27.7447,27.8354,109455.0
2019-05-15 14:05:00,30.68,30.69,30.61,30.64,106325.0,27.8354,27.8445,27.7719,27.7991,106325.0
2019-05-15 14:10:00,30.64,30.66,30.55,30.62,239977.0,27.7991,27.8173,27.7175,27.781,239977.0
2019-05-15 14:15:00,30.62,30.65,30.58,30.6,185498.0,27.781,27.8082,27.7447,27.7629,185498.0
2019-05-15 14:20:00,30.6,30.66,30.59,30.64,102993.0,27.7629,27.8173,27.7538,27.7991,102993.0
2019-05-15 14:25:00,30.65,30.67,30.58,30.62,162487.0,27.8082,27.8264,27.7447,27.781,162487.0
2019-05-15 14:30:00,30.62,30.66,30.54,30.65,237977.0,27.781,27.8173,27.7084,27.8082,237977.0
2019-05-15 14:35:00,30.65,30.69,30.63,30.67,120085.0,27.8082,27.8445,27.7901,27.8264,120085.0
2019-05-15 14:40:00,30.67,30.68,30.62,30.63,83156.0,27.8264,27.8354,27.781,27.7901,83156.0
2019-05-15 14:45:00,30.63,30.67,30.62,30.66,83635.0,27.7901,27.8264,27.781,27.8173,83635.0
2019-05-15 14:50:00,30.66,30.68,30.58,30.59,131030.0,27.8173,27.8354,27.7447,27.7538,131030.0
2019-05-15 14:55:00,30.59,30.66,30.57,30.64,246879.0,27.7538,27.8173,27.7356,27.7991,246879.0
2019-05-15 15:00:00,30.64,30.65,30.55,30.56,172706.0,27.7991,27.8082,27.7175,27.7266,172706.0
2019-05-15 15:05:00,30.56,30.59,30.56,30.57,85628.0,27.7266,27.7538,27.7266,27.7356,85628.0
2019-05-15 15:10:00,30.57,30.59,30.52,30.53,100965.0,27.7356,27.7538,27.6903,27.6993,100965.0
2019-05-15 15:15:00,30.53,30.57,30.5,30.54,162788.0,27.6993,27.7356,27.6721,27.7084,162788.0
2019-05-15 15:20:00,30.54,30.55,30.52,30.54,84784.0,27.7084,27.7175,27.6903,27.7084,84784.0
2019-05-15 15:25:00,30.53,30.59,30.51,30.52,142068.0,27.6993,27.7538,27.6812,27.6903,142068.0
2019-05-15 15:30:00,30.51,30.55,30.5,30.54,166641.0,27.6812,27.7175,27.6721,27.7084,166641.0
2019-05-15 15:35:00,30.54,30.58,30.51,30.54,160372.0,27.7084,27.7447,27.6812,27.7084,160372.0
2019-05-15 15:40:00,30.54,30.55,30.49,30.52,246173.0,27.7084,27.7175,27.663,27.6903,246173.0
2019-05-15 15:45:00,30.52,30.53,30.46,30.47,229663.0,27.6903,27.6993,27.6358,27.6449,229663.0
2019-05-15 15:50:00,30.48,30.49,30.46,30.49,334464.0,27.654,27.663,27.6358,27.663,334464.0
2019-05-15 15:55:00,30.49,30.5,30.41,30.43,746096.0,27.663,27.6721,27.5905,27.6086,746096.0
2019-05-16 09:30:00,30.33,30.33,30.05,30.22,1072484.0,27.5179,27.5179,27.2638,27.4181,1072484.0
2019-05-16 09:35:00,30.2,30.46,30.15,30.44,532109.0,27.3999,27.6358,27.3546,27.6177,532109.0
2019-05-16 09:40:00,30.42,30.57,30.4,30.51,336355.0,27.5995,27.7356,27.5814,27.6812,336355.0
2019-05-16 09:45:00,30.51,30.52,30.34,30.37,216143.0,27.6812,27.6903,27.527,27.5542,216143.0
2019-05-16 09:50:00,30.37,30.4,30.26,30.34,173607.0,27.5542,27.5814,27.4544,27.527,173607.0
2019-05-16 09:55:00,30.34,30.41,30.27,30.38,174638.0,27.527,27.5905,27.4634,27.5632,174638.0
2019-05-16 10:00:00,30.39,30.39,30.22,30.28,378357.0,27.5723,27.5723,27.4181,27.4725,378357.0
2019-05-16 10:05:00,30.28,30.33,30.24,30.24,230741.0,27.4725,27.5179,27.4362,27.4362,230741.0
2019-05-16 10:10:00,30.23,30.24,30.02,30.04,297670.0,27.4272,27.4362,27.2366,27.2548,297670.0
2019-05-16 10:15:00,30.03,30.08,29.87,30.05,652426.0,27.2457,27.2911,27.1005,27.2638,652426.0
2019-05-16 10:20:00,30.05,30.27,30.05,30.27,258158.0,27.2638,27.4634,27.2638,27.4634,258158.0
2019-05-16 10:25:00,30.26,30.28,30.2,30.27,208416.0,27.4544,27.4725,27.3999,27.4634,208416.0
2019-05-16 10:30:00,30.27,30.39,30.26,30.36,189319.0,27.4634,27.5723,27.4544,27.5451,189319.0
2019-05-16 10:35:00,30.36,30.4,30.29,30.38,189705.0,27.5451,27.5814,27.4816,27.5632,189705.0
2019-05-16 10:40:00,30.38,30.51,30.37,30.42,253971.0,27.5632,27.6812,27.5542,27.5995,253971.0
2019-05-16 10:45:00,30.42,30.45,30.37,30.42,115479.0,27.5995,27.6268,27.5542,27.5995,115479.0
2019-05-16 10:50:00,30.41,30.51,30.4,30.46,215532.0,27.5905,27.6812,27.5814,27.6358,215532.0
2019-05-16 10:55:00,30.46,30.55,30.45,30.55,113657.0,27.6358,27.7175,27.6268,27.7175,113657.0
2019-05-16 11:00:00,30.54,30.59,30.49,30.51,165325.0,27.7084,27.7538,27.663,27.6812,165325.0
2019-05-16 11:05:00,30.5,30.5,30.43,30.44,243262.0,27.6721,27.6721,27.6086,27.6177,243262.0
2019-05-16 11:10:00,30.44,30.53,30.44,30.49,130316.0,27.6177,27.6993,27.6177,27.663,130316.0
2019-05-16 11:15:00,30.49,30.57,30.48,30.55,192678.0,27.663,27.7356,27.654,27.7175,192678.0
2019-05-16 11:20:00,30.55,30.6,30.51,30.58,111306.0,27.7175,27.7629,27.6812,27.7447,111306.0
2019-05-16 11:25:00,30.59,30.63,30.55,30.57,121056.0,27.7538,27.7901,27.7175,27.7356,121056.0
2019-05-16 11:30:00,30.57,30.6,30.51,30.54,108705.0,27.7356,27.7629,27.6812,27.7084,108705.0
2019-05-16 11:35:00,30.55,30.7,30.54,30.69,118534.0,27.7175,27.8536,27.7084,27.8445,118534.0
2019-05-16 11:40:00,30.68,30.76,30.68,30.71,211420.0,27.8354,27.908,27.8354,27.8627,211420.0
2019-05-16 11:45:00,30.71,30.73,30.64,30.68,87597.0,27.8627,27.8808,27.7991,27.8354,87597.0
2019-05-16 11:50:00,30.68,30.74,30.67,30.74,130173.0,27.8354,27.8899,27.8264,27.8899,130173.0
2019-05-16 11:55:00,30.74,30.81,30.73,30.8,227689.0,27.8899,27.9534,27.8808,27.9443,227689.0
2019-05-16 12:00:00,30.8,30.84,30.75,30.78,127872.0,27.9443,27.9806,27.8989,27.9262,127872.0
2019-05-16 12:05:00,30.79,30.87,30.78,30.87,122030.0,27.9352,28.0078,27.9262,28.0078,122030.0
2019-05-16 12:10:00,30.86,30.89,30.79,30.83,186919.0,27.9987,28.026,27.9352,27.9715,186919.0
2019-05-16 12:15:00,30.83,30.89,30.82,30.86,103078.0,27.9715,28.026,27.9625,27.9987,103078.0
2019-05-16 12:20:00,30.85,30.87,30.8,30.81,54860.0,27.9897,28.0078,27.9443,27.9534,54860.0
2019-05-16 12:25:00,30.8,30.85,30.79,30.83,58352.0,27.9443,27.9897,27.9352,27.9715,58352.0
2019-05-16 12:30:00,30.82,30.84,30.8,30.82,88377.0,27.9625,27.9806,27.9443,27.9625,88377.0
2019-05-16 12:35:00,30.82,30.82,30.72,30.75,125928.0,27.9625,27.9625,27.8717,27.8989,125928.0
2019-05-16 12:40:00,30.75,30.77,30.69,30.72,195649.0,27.8989,27.9171,27.8445,27.8717,195649.0
2019-05-16 12:45:00,30.73,30.76,30.67,30.7,77496.0,27.8808,27.908,27.8264,27.8536,77496.0
2019-05-16 12:50:00,30.71,30.72,30.59,30.63,190615.0,27.8627,27.8717,27.7538,27.7901,190615.0
2019-05-16 12:55:00,30.64,30.68,30.62,30.63,82553.0,27.7991,27.8354,27.781,27.7901,82553.0
2019-05-16 13:00:00,30.63,30.68,30.57,30.63,119886.0,27.7901,27.8354,27.7356,27.7901,119886.0
2019-05-16 13:05:00,30.64,30.67,30.57,30.67,80859.0,27.7991,27.8264,27.7356,27.8264,80859.0
2019-05-16 13:10:00,30.68,30.74,30.67,30.74,77301.0,27.8354,27.8899,27.8264,27.8899,77301.0
2019-05-16 13:15:00,30.74,30.74,30.66,30.68,85611.0,27.8899,27.8899,27.8173,27.8354,85611.0
2019-05-16 13:20:00,30.67,30.68,30.62,30.65,79281.0,27.8264,27.8354,27.781,27.8082,79281.0
2019-05-16 13:25:00,30.65,30.72,30.63,30.68,52075.0,27.8082,27.8717,27.7901,27.8354,52075.0
2019-05-16 13:30:00,30.67,30.71,30.65,30.71,55913.0,27.8264,27.8627,27.8082,27.8627,55913.0
2019-05-16 13:35:00,30.71,30.72,30.56,30.6,95298.0,27.8627,27.8717,27.7266,27.7629,95298.0
2019-05-16 13:40:00,30.59,30.6,30.52,30.53,91041.0,27.7538,27.7629,27.6903,27.6993,91041.0
2019-05-16 13:45:00,30.53,30.58,30.5,30.52,70126.0,27.6993,27.7447,27.6721,27.6903,70126.0
2019-05-16 13:50:00,30.53,30.54,30.5,30.5,64619.0,27.6993,27.7084,27.6721,27.6721,64619.0
2019-05-16 13:55:00,30.5,30.55,30.47,30.53,60383.0,27.6721,27.7175,27.6449,27.6993,60383.0
2019-05-16 14:00:00,30.52,30.55,30.49,30.5,69889.0,27.6903,27.7175,27.663,27.6721,69889.0
2019-05-16 14:05:00,30.5,30.57,30.49,30.5,64966.0,27.6721,27.7356,27.663,27.6721,64966.0
2019-05-16 14:10:00,30.5,30.52,30.47,30.5,131512.0,27.6721,27.6903,27.6449,27.6721,131512.0
2019-05-16 14:15:00,30.5,30.55,30.5,30.55,73292.0,27.6721,27.7175,27.6721,27.7175,73292.0
2019-05-16 14:20:00,30.55,30.59,30.54,30.58,68158.0,27.7175,27.7538,27.7084,27.7447,68158.0
2019-05-16 14:25:00,30.58,30.59,30.53,30.58,79848.0,27.7447,27.7538,27.6993,27.7447,79848.0
2019-05-16 14:30:00,30.57,30.65,30.56,30.65,115990.0,27.7356,27.8082,27.7266,27.8082,115990.0
2019-05-16 14:35:00,30.63,30.64,30.58,30.62,56859.0,27.7901,27.7991,27.7447,27.781,56859.0
2019-05-16 14:40:00,30.62,30.64,30.6,30.6,66289.0,27.781,27.7991,27.7629,27.7629,66289.0
2019-05-16 14:45:00,30.6,30.63,30.58,30.62,47282.0,27.7629,27.7901,27.7447,27.781,47282.0
2019-05-16 14:50:00,30.62,30.63,30.55,30.55,64289.0,27.781,27.7901,27.7175,27.7175,64289.0
2019-05-16 14:55:00,30.55,30.62,30.55,30.6,59336.0,27.7175,27.781,27.7175,27.7629,59336.0
2019-05-16 15:00:00,30.61,30.61,30.55,30.58,70378.0,27.7719,27.7719,27.7175,27.7447,70378.0
2019-05-16 15:05:00,30.58,30.6,30.52,30.54,69557.0,27.7447,27.7629,27.6903,27.7084,69557.0
2019-05-16 15:10:00,30.54,30.57,30.51,30.52,67403.0,27.7084,27.7356,27.6812,27.6903,67403.0
2019-05-16 15:15:00,30.52,30.54,30.49,30.5,66904.0,27.6903,27.7084,27.663,27.6721,66904.0
2019-05-16 15:20:00,30.51,30.55,30.5,30.55,88084.0,27.6812,27.7175,27.6721,27.7175,88084.0
2019-05-16 15:25:00,30.55,30.61,30.54,30.6,102088.0,27.7175,27.7719,27.7084,27.7629,102088.0
2019-05-16 15:30:00,30.6,30.63,30.55,30.63,111169.0,27.7629,27.7901,27.7175,27.7901,111169.0
2019-05-16 15:35:00,30.63,30.64,30.57,30.58,124350.0,27.7901,27.7991,27.7356,27.7447,124350.0
2019-05-16 15:40:00,30.58,30.61,30.52,30.52,159915.0,27.7447,27.7719,27.6903,27.6903,159915.0
2019-05-16 15:45:00,30.53,30.54,30.49,30.5,210208.0,27.6993,27.7084,27.663,27.6721,210208.0
2019-05-16 15:50:00,30.5,30.51,30.45,30.49,228098.0,27.6721,27.6812,27.6268,27.663,228098.0
2019-05-16 15:55:00,30.49,30.49,30.44,30.45,602615.0,27.663,27.663,27.6177,27.6268,602615.0
2019-05-17 09:30:00,29.58,29.73,29.45,29.69,1216703.0,26.8374,26.9735,26.7195,26.9372,1216703.0
2019-05-17 09:35:00,29.69,29.77,29.44,29.61,741473.0,26.9372,27.0098,26.7104,26.8646,741473.0
2019-05-17 09:40:00,29.62,29.68,29.46,29.6,359780.0,26.8737,26.9282,26.7285,26.8556,359780.0
2019-05-17 09:45:00,29.59,29.69,29.54,29.55,282032.0,26.8465,26.9372,26.8011,26.8102,282032.0
2019-05-17 09:50:00,29.55,29.6,29.39,29.48,236976.0,26.8102,26.8556,26.665,26.7467,236976.0
2019-05-17 09:55:00,29.49,29.72,29.49,29.69,200879.0,26.7558,26.9644,26.7558,26.9372,200879.0
2019-05-17 10:00:00,29.69,29.78,29.59,29.59,259655.0,26.9372,27.0189,26.8465,26.8465,259655.0
2019-05-17 10:05:00,29.59,29.61,29.5,29.5,258517.0,26.8465,26.8646,26.7648,26.7648,258517.0
2019-05-17 10:10:00,29.5,29.55,29.41,29.44,224325.0,26.7648,26.8102,26.6832,26.7104,224325.0
2019-05-17 10:15:00,29.44,29.59,29.41,29.47,332736.0,26.7104,26.8465,26.6832,26.7376,332736.0
2019-05-17 10:20:00,29.47,29.55,29.46,29.52,252343.0,26.7376,26.8102,26.7285,26.783,252343.0
2019-05-17 10:25:00,29.51,29.73,29.48,29.69,236898.0,26.7739,26.9735,26.7467,26.9372,236898.0
2019-05-17 10:30:00,29.69,29.78,29.69,29.77,150552.0,26.9372,27.0189,26.9372,27.0098,150552.0
2019-05-17 10:35:00,29.77,29.82,29.68,29.8,174070.0,27.0098,27.0552,26.9282,27.037,174070.0
2019-05-17 10:40:00,29.8,29.87,29.8,29.85,149005.0,27.037,27.1005,27.037,27.0824,149005.0
2019-05-17 10:45:00,29.85,29.95,29.85,29.93,151608.0,27.0824,27.1731,27.0824,27.155,151608.0
2019-05-17 10:50:00,29.92,29.98,29.89,29.97,115626.0,27.1459,27.2003,27.1187,27.1913,115626.0
2019-05-17 10:55:00,29.97,30.02,29.88,29.9,236980.0,27.1913,27.2366,27.1096,27.1278,236980.0
2019-05-17 11:00:00,29.91,29.93,29.77,29.81,188000.0,27.1368,27.155,27.0098,27.0461,188000.0
2019-05-17 11:05:00,29.81,29.84,29.77,29.8,102304.0,27.0461,27.0733,27.0098,27.037,102304.0
2019-05-17 11:10:00,29.8,29.87,29.78,29.87,161800.0,27.037,27.1005,27.0189,27.1005,161800.0
2019-05-17 11:15:00,29.87,29.88,29.8,29.86,129448.0,27.1005,27.1096,27.037,27.0915,129448.0
2019-05-17 11:20:00,29.86,29.89,29.8,29.84,87917.0,27.0915,27.1187,27.037,27.0733,87917.0
2019-05-17 11:25:00,29.84,29.85,29.8,29.82,126503.0,27.0733,27.0824,27.037,27.0552,126503.0
2019-05-17 11:30:00,29.82,29.85,29.76,29.8,222813.0,27.0552,27.0824,27.0007,27.037,222813.0
2019-05-17 11:35:00,29.79,29.8,29.7,29.76,183736.0,27.028,27.037,26.9463,27.0007,183736.0
2019-05-17 11:40:00,29.77,29.77,29.6,29.65,311795.0,27.0098,27.0098,26.8556,26.9009,311795.0
2019-05-17 11:45:00,29.64,29.7,29.63,29.65,137027.0,26.8919,26.9463,26.8828,26.9009,137027.0
2019-05-17 11:50:00,29.65,29.68,29.58,29.67,157356.0,26.9009,26.9282,26.8374,26.9191,157356.0
2019-05-17 11:55:00,29.67,29.68,29.59,29.65,115557.0,26.9191,26.9282,26.8465,26.9009,115557.0
2019-05-17 12:00:00,29.65,29.72,29.6,29.61,157736.0,26.9009,26.9644,26.8556,26.8646,157736.0
2019-05-17 12:05:00,29.61,29.62,29.54,29.56,105404.0,26.8646,26.8737,26.8011,26.8193,105404.0
2019-05-17 12:10:00,29.56,29.6,29.54,29.55,161476.0,26.8193,26.8556,26.8011,26.8102,161476.0
2019-05-17 12:15:00,29.55,29.68,29.55,29.66,94038.0,26.8102,26.9282,26.8102,26.91,94038.0
2019-05-17 12:20:00,29.66,29.71,29.62,29.63,149564.0,26.91,26.9554,26.8737,26.8828,149564.0
2019-05-17 12:25:00,29.62,29.66,29.57,29.59,219356.0,26.8737,26.91,26.8283,26.8465,219356.0
2019-05-17 12:30:00,29.59,29.65,29.57,29.62,84420.0,26.8465,26.9009,26.8283,26.8737,84420.0
2019-05-17 12:35:00,29.62,29.65,29.61,29.64,61289.0,26.8737,26.9009,26.8646,26.8919,61289.0
2019-05-17 12:40:00,29.65,29.73,29.63,29.73,122311.0,26.9009,26.9735,26.8828,26.9735,122311.0
2019-05-17 12:45:00,29.73,29.74,29.68,29.72,67123.0,26.9735,26.9826,26.9282,26.9644,67123.0
2019-05-17 12:50:00,29.71,29.75,29.68,29.74,68087.0,26.9554,26.9917,26.9282,26.9826,68087.0
2019-05-17 12:55:00,29.74,29.76,29.71,29.75,57250.0,26.9826,27.0007,26.9554,26.9917,57250.0
2019-05-17 13:00:00,29.75,29.78,29.73,29.74,52662.0,26.9917,27.0189,26.9735,26.9826,52662.0
2019-05-17 13:05:00,29.75,29.77,29.69,29.73,111475.0,26.9917,27.0098,26.9372,26.9735,111475.0
2019-05-17 13:10:00,29.73,29.76,29.71,29.71,61975.0,26.9735,27.0007,26.9554,26.9554,61975.0
2019-05-17 13:15:00,29.71,29.74,29.68,29.7,94103.0,26.9554,26.9826,26.9282,26.9463,94103.0
2019-05-17 13:20:00,29.7,29.71,29.67,29.67,58468.0,26.9463,26.9554,26.9191,26.9191,58468.0
2019-05-17 13:25:00,29.68,29.68,29.59,29.6,67094.0,26.9282,26.9282,26.8465,26.8556,67094.0
2019-05-17 13:30:00,29.6,29.65,29.58,29.62,92444.0,26.8556,26.9009,26.8374,26.8737,92444.0
2019-05-17 13:35:00,29.62,29.65,29.6,29.61,34948.0,26.8737,26.9009,26.8556,26.8646,34948.0
2019-05-17 13:40:00,29.62,29.66,29.59,29.65,96442.0,26.8737,26.91,26.8465,26.9009,96442.0
2019-05-17 13:45:00,29.66,29.73,29.65,29.71,105220.0,26.91,26.9735,26.9009,26.9554,105220.0
2019-05-17 13:50:00,29.71,29.72,29.66,29.67,43567.0,26.9554,26.9644,26.91,26.9191,43567.0
2019-05-17 13:55:00,29.67,29.69,29.64,29.68,53478.0,26.9191,26.9372,26.8919,26.9282,53478.0
2019-05-17 14:00:00,29.69,29.71,29.67,29.69,54202.0,26.9372,26.9554,26.9191,26.9372,54202.0
2019-05-17 14:05:00,29.69,29.69,29.62,29.62,95288.0,26.9372,26.9372,26.8737,26.8737,95288.0
2019-05-17 14:10:00,29.63,29.66,29.59,29.66,175024.0,26.8828,26.91,26.8465,26.91,175024.0
2019-05-17 14:15:00,29.66,29.67,29.61,29.67,121751.0,26.91,26.9191,26.8646,26.9191,121751.0
2019-05-17 14:20:00,29.66,29.68,29.63,29.63,149897.0,26.91,26.9282,26.8828,26.8828,149897.0
2019-05-17 14:25:00,29.64,29.64,29.59,29.6,77669.0,26.8919,26.8919,26.8465,26.8556,77669.0
2019-05-17 14:30:00,29.61,29.64,29.6,29.61,54724.0,26.8646,26.8919,26.8556,26.8646,54724.0
2019-05-17 14:35:00,29.62,29.67,29.62,29.65,55334.0,26.8737,26.9191,26.8737,26.9009,55334.0
2019-05-17 14:40:00,29.64,29.68,29.64,29.68,81458.0,26.8919,26.9282,26.8919,26.9282,81458.0
2019-05-17 14:45:00,29.67,29.68,29.66,29.67,49678.0,26.9191,26.9282,26.91,26.9191,49678.0
2019-05-17 14:50:00,29.67,29.7,29.66,29.68,53959.0,26.9191,26.9463,26.91,26.9282,53959.0
2019-05-17 14:55:00,29.68,29.75,29.67,29.75,108020.0,26.9282,26.9917,26.9191,26.9917,108020.0
2019-05-17 15:00:00,29.74,29.75,29.6,29.63,256536.0,26.9826,26.9917,26.8556,26.8828,256536.0
2019-05-17 15:05:00,29.62,29.66,29.59,29.6,140072.0,26.8737,26.91,26.8465,26.8556,140072.0
2019-05-17 15:10:00,29.59,29.63,29.58,29.62,153226.0,26.8465,26.8828,26.8374,26.8737,153226.0
2019-05-17 15:15:00,29.62,29.62,29.41,29.42,388030.0,26.8737,26.8737,26.6832,26.6923,388030.0
2019-05-17 15:20:00,29.41,29.5,29.41,29.49,155685.0,26.6832,26.7648,26.6832,26.7558,155685.0
2019-05-17 15:25:00,29.49,29.5,29.44,29.48,172588.0,26.7558,26.7648,26.7104,26.7467,172588.0
2019-05-17 15:30:00,29.47,29.48,29.4,29.46,211277.0,26.7376,26.7467,26.6741,26.7285,211277.0
2019-05-17 15:35:00,29.45,29.49,29.35,29.36,290977.0,26.7195,26.7558,26.6287,26.6378,290977.0
2019-05-17 15:40:00,29.37,29.41,29.3,29.31,449648.0,26.6469,26.6832,26.5834,26.5925,449648.0
2019-05-17 15:45:00,29.32,29.32,29.15,29.21,746017.0,26.6015,26.6015,26.4473,26.5017,746017.0
2019-05-17 15:50:00,29.21,29.31,29.17,29.28,493066.0,26.5017,26.5925,26.4654,26.5652,493066.0
2019-05-17 15:55:00,29.29,29.36,29.28,29.31,856158.0,26.5743,26.6378,26.5652,26.5925,856158.0
2019-05-20 09:30:00,28.73,28.97,28.59,28.62,1066234.0,26.0662,26.284,25.9392,25.9664,1066234.0
2019-05-20 09:35:00,28.62,28.64,28.33,28.36,949349.0,25.9664,25.9846,25.7033,25.7305,949349.0
2019-05-20 09:40:00,28.35,28.38,28.28,28.31,561058.0,25.7215,25.7487,25.658,25.6852,561058.0
2019-05-20 09:45:00,28.32,28.43,28.28,28.28,362165.0,25.6942,25.794,25.658,25.658,362165.0
2019-05-20 09:50:00,28.28,28.29,28.11,28.12,570010.0,25.658,25.667,25.5037,25.5128,570010.0
2019-05-20 09:55:00,28.11,28.33,28.08,28.32,597322.0,25.5037,25.7033,25.4765,25.6942,597322.0
2019-05-20 10:00:00,28.32,28.34,28.18,28.34,267440.0,25.6942,25.7124,25.5672,25.7124,267440.0
2019-05-20 10:05:00,28.34,28.39,28.27,28.33,237105.0,25.7124,25.7578,25.6489,25.7033,237105.0
2019-05-20 10:10:00,28.32,28.47,28.23,28.45,182840.0,25.6942,25.8303,25.6126,25.8122,182840.0
2019-05-20 10:15:00,28.45,28.54,28.4,28.46,170761.0,25.8122,25.8938,25.7668,25.8213,170761.0
2019-05-20 10:20:00,28.46,28.59,28.45,28.57,187456.0,25.8213,25.9392,25.8122,25.9211,187456.0
2019-05-20 10:25:00,28.57,28.65,28.53,28.55,238066.0,25.9211,25.9936,25.8848,25.9029,238066.0
2019-05-20 10:30:00,28.55,28.64,28.5,28.59,272940.0,25.9029,25.9846,25.8576,25.9392,272940.0
2019-05-20 10:35:00,28.58,28.69,28.57,28.67,133787.0,25.9301,26.0299,25.9211,26.0118,133787.0
2019-05-20 10:40:00,28.68,28.71,28.63,28.64,81654.0,26.0209,26.0481,25.9755,25.9846,81654.0
2019-05-20 10:45:00,28.64,28.69,28.6,28.61,146646.0,25.9846,26.0299,25.9483,25.9574,146646.0
2019-05-20 10:50:00,28.62,28.68,28.61,28.66,148985.0,25.9664,26.0209,25.9574,26.0027,148985.0
2019-05-20 10:55:00,28.66,28.79,28.66,28.76,181267.0,26.0027,26.1207,26.0027,26.0935,181267.0
2019-05-20 11:00:00,28.77,28.79,28.58,28.6,167649.0,26.1025,26.1207,25.9301,25.9483,167649.0
2019-05-20 11:05:00,28.6,28.62,28.49,28.52,143396.0,25.9483,25.9664,25.8485,25.8757,143396.0
2019-05-20 11:10:00,28.52,28.55,28.44,28.45,172993.0,25.8757,25.9029,25.8031,25.8122,172993.0
2019-05-20 11:15:00,28.45,28.47,28.38,28.39,142165.0,25.8122,25.8303,25.7487,25.7578,142165.0
2019-05-20 11:20:00,28.38,28.42,28.35,28.39,127354.0,25.7487,25.785,25.7215,25.7578,127354.0
2019-05-20 11:25:00,28.39,28.45,28.34,28.37,142088.0,25.7578,25.8122,25.7124,25.7396,142088.0
2019-05-20 11:30:00,28.37,28.44,28.36,28.4,167555.0,25.7396,25.8031,25.7305,25.7668,167555.0
2019-05-20 11:35:00,28.41,28.41,28.28,28.33,121306.0,25.7759,25.7759,25.658,25.7033,121306.0
2019-05-20 11:40:00,28.34,28.37,28.3,28.31,114729.0,25.7124,25.7396,25.6761,25.6852,114729.0
2019-05-20 11:45:00,28.32,28.36,28.3,28.31,79569.0,25.6942,25.7305,25.6761,25.6852,79569.0
2019-05-20 11:50:00,28.32,28.38,28.29,28.32,61176.0,25.6942,25.7487,25.667,25.6942,61176.0
2019-05-20 11:55:00,28.32,28.35,28.26,28.3,107941.0,25.6942,25.7215,25.6398,25.6761,107941.0
2019-05-20 12:00:00,28.29,28.42,28.28,28.42,149840.0,25.667,25.785,25.658,25.785,149840.0
2019-05-20 12:05:00,28.41,28.45,28.4,28.44,63660.0,25.7759,25.8122,25.7668,25.8031,63660.0
2019-05-20 12:10:00,28.44,28.5,28.44,28.45,168178.0,25.8031,25.8576,25.8031,25.8122,168178.0
2019-05-20 12:15:00,28.45,28.47,28.4,28.45,157242.0,25.8122,25.8303,25.7668,25.8122,157242.0
2019-05-20 12:20:00,28.45,28.5,28.42,28.49,62081.0,25.8122,25.8576,25.785,25.8485,62081.0
2019-05-20 12:25:00,28.5,28.52,28.43,28.43,57016.0,25.8576,25.8757,25.794,25.794,57016.0
2019-05-20 12:30:00,28.43,28.48,28.39,28.47,91257.0,25.794,25.8394,25.7578,25.8303,91257.0
2019-05-20 12:35:00,28.47,28.55,28.46,28.53,97447.0,25.8303,25.9029,25.8213,25.8848,97447.0
2019-05-20 12:40:00,28.52,28.52,28.43,28.45,91807.0,25.8757,25.8757,25.794,25.8122,91807.0
2019-05-20 12:45:00,28.45,28.48,28.42,28.43,68316.0,25.8122,25.8394,25.785,25.794,68316.0
2019-05-20 12:50:00,28.44,28.45,28.36,28.38,82434.0,25.8031,25.8122,25.7305,25.7487,82434.0
2019-05-20 12:55:00,28.37,28.38,28.34,28.34,81951.0,25.7396,25.7487,25.7124,25.7124,81951.0
2019-05-20 13:00:00,28.35,28.37,28.28,28.29,145321.0,25.7215,25.7396,25.658,25.667,145321.0
2019-05-20 13:05:00,28.28,28.32,28.28,28.3,113840.0,25.658,25.6942,25.658,25.6761,113840.0
2019-05-20 13:10:00,28.31,28.38,28.3,28.35,67507.0,25.6852,25.7487,25.6761,25.7215,67507.0
2019-05-20 13:15:00,28.35,28.38,28.34,28.37,74716.0,25.7215,25.7487,25.7124,25.7396,74716.0
2019-05-20 13:20:00,28.37,28.41,28.35,28.37,94026.0,25.7396,25.7759,25.7215,25.7396,94026.0
2019-05-20 13:25:00,28.37,28.42,28.34,28.41,123180.0,25.7396,25.785,25.7124,25.7759,123180.0
2019-05-20 13:30:00,28.4,28.42,28.37,28.4,100298.0,25.7668,25.785,25.7396,25.7668,100298.0
2019-05-20 13:35:00,28.4,28.4,28.34,28.34,56979.0,25.7668,25.7668,25.7124,25.7124,56979.0
2019-05-20 13:40:00,28.35,28.36,28.31,28.32,70966.0,25.7215,25.7305,25.6852,25.6942,70966.0
2019-05-20 13:45:00,28.33,28.34,28.27,28.3,115106.0,25.7033,25.7124,25.6489,25.6761,115106.0
2019-05-20 13:50:00,28.31,28.32,28.26,28.26,96341.0,25.6852,25.6942,25.6398,25.6398,96341.0
2019-05-20 13:55:00,28.27,28.28,28.23,28.28,129738.0,25.6489,25.658,25.6126,25.658,129738.0
2019-05-20 14:00:00,28.29,28.29,28.25,28.26,47808.0,25.667,25.667,25.6307,25.6398,47808.0
2019-05-20 14:05:00,28.25,28.3,28.25,28.26,60427.0,25.6307,25.6761,25.6307,25.6398,60427.0
2019-05-20 14:10:00,28.26,28.32,28.25,28.28,86859.0,25.6398,25.6942,25.6307,25.658,86859.0
2019-05-20 14:15:00,28.29,28.31,28.26,28.29,50224.0,25.667,25.6852,25.6398,25.667,50224.0
2019-05-20 14:20:00,28.29,28.39,28.27,28.35,103906.0,25.667,25.7578,25.6489,25.7215,103906.0
2019-05-20 14:25:00,28.36,28.42,28.35,28.42,45004.0,25.7305,25.785,25.7215,25.785,45004.0
2019-05-20 14:30:00,28.42,28.45,28.41,28.43,59340.0,25.785,25.8122,25.7759,25.794,59340.0
2019-05-20 14:35:00,28.42,28.43,28.33,28.34,102909.0,25.785,25.794,25.7033,25.7124,102909.0
2019-05-20 14:40:00,28.34,28.38,28.33,28.36,47734.0,25.7124,25.7487,25.7033,25.7305,47734.0
2019-05-20 14:45:00,28.36,28.36,28.29,28.31,67204.0,25.7305,25.7305,25.667,25.6852,67204.0
2019-05-20 14:50:00,28.32,28.35,28.31,28.33,75785.0,25.6942,25.7215,25.6852,25.7033,75785.0
2019-05-20 14:55:00,28.34,28.35,28.32,28.34,41374.0,25.7124,25.7215,25.6942,25.7124,41374.0
2019-05-20 15:00:00,28.34,28.36,28.28,28.29,65968.0,25.7124,25.7305,25.658,25.667,65968.0
2019-05-20 15:05:00,28.29,28.32,28.25,28.26,114376.0,25.667,25.6942,25.6307,25.6398,114376.0
2019-05-20 15:10:00,28.26,28.29,28.23,28.29,157085.0,25.6398,25.667,25.6126,25.667,157085.0
2019-05-20 15:15:00,28.29,28.35,28.26,28.35,77645.0,25.667,25.7215,25.6398,25.7215,77645.0
2019-05-20 15:20:00,28.34,28.37,28.32,28.35,95305.0,25.7124,25.7396,25.6942,25.7215,95305.0
2019-05-20 15:25:00,28.36,28.36,28.34,28.36,149141.0,25.7305,25.7305,25.7124,25.7305,149141.0
2019-05-20 15:30:00,28.35,28.38,28.33,28.36,175904.0,25.7215,25.7487,25.7033,25.7305,175904.0
2019-05-20 15:35:00,28.37,28.41,28.35,28.38,228677.0,25.7396,25.7759,25.7215,25.7487,228677.0
2019-05-20 15:40:00,28.39,28.39,28.34,28.35,92011.0,25.7578,25.7578,25.7124,25.7215,92011.0
2019-05-20 15:45:00,28.35,28.36,28.32,28.35,156020.0,25.7215,25.7305,25.6942,25.7215,156020.0
2019-05-20 15:50:00,28.35,28.44,28.33,28.43,281051.0,25.7215,25.8031,25.7033,25.794,281051.0
2019-05-20 15:55:00,28.43,28.44,28.35,28.35,524134.0,25.794,25.8031,25.7215,25.7215,524134.0
2019-05-21 09:30:00,28.67,28.94,28.49,28.86,813048.0,26.0118,26.2568,25.8485,26.1842,813048.0
2019-05-21 09:35:00,28.87,28.91,28.64,28.82,256739.0,26.1933,26.2295,25.9846,26.1479,256739.0
2019-05-21 09:40:00,28.81,28.84,28.73,28.77,235640.0,26.1388,26.166,26.0662,26.1025,235640.0
2019-05-21 09:45:00,28.78,28.81,28.68,28.79,158984.0,26.1116,26.1388,26.0209,26.1207,158984.0
2019-05-21 09:50:00,28.79,28.8,28.69,28.69,156027.0,26.1207,26.1297,26.0299,26.0299,156027.0
2019-05-21 09:55:00,28.7,28.8,28.68,28.78,197754.0,26.039,26.1297,26.0209,26.1116,197754.0
2019-05-21 10:00:00,28.78,28.99,28.77,28.93,208488.0,26.1116,26.3021,26.1025,26.2477,208488.0
2019-05-21 10:05:00,28.93,28.98,28.84,28.87,205470.0,26.2477,26.2931,26.166,26.1933,205470.0
2019-05-21 10:10:00,28.87,28.9,28.77,28.84,143921.0,26.1933,26.2205,26.1025,26.166,143921.0
2019-05-21 10:15:00,28.84,28.93,28.83,28.92,73800.0,26.166,26.2477,26.157,26.2386,73800.0
2019-05-21 10:20:00,28.92,28.96,28.78,28.79,203122.0,26.2386,26.2749,26.1116,26.1207,203122.0
2019-05-21 10:25:00,28.8,28.89,28.78,28.83,115048.0,26.1297,26.2114,26.1116,26.157,115048.0
2019-05-21 10:30:00,28.84,28.86,28.75,28.86,75602.0,26.166,26.1842,26.0844,26.1842,75602.0
2019-05-21 10:35:00,28.85,28.91,28.82,28.89,126718.0,26.1751,26.2295,26.1479,26.2114,126718.0
2019-05-21 10:40:00,28.89,29.01,28.88,28.98,122497.0,26.2114,26.3203,26.2023,26.2931,122497.0
2019-05-21 10:45:00,28.99,29.03,28.99,28.99,102137.0,26.3021,26.3384,26.3021,26.3021,102137.0
2019-05-21 10:50:00,28.99,29.06,28.97,29.06,118039.0,26.3021,26.3656,26.284,26.3656,118039.0
2019-05-21 10:55:00,29.05,29.07,28.97,29.0,97161.0,26.3566,26.3747,26.284,26.3112,97161.0
2019-05-21 11:00:00,29.0,29.04,28.93,28.93,67247.0,26.3112,26.3475,26.2477,26.2477,67247.0
2019-05-21 11:05:00,28.93,28.99,28.93,28.99,40643.0,26.2477,26.3021,26.2477,26.3021,40643.0
2019-05-21 11:10:00,28.99,29.02,28.97,29.0,59546.0,26.3021,26.3293,26.284,26.3112,59546.0
2019-05-21 11:15:00,29.0,29.0,28.93,28.96,87136.0,26.3112,26.3112,26.2477,26.2749,87136.0
2019-05-21 11:20:00,28.96,28.98,28.9,28.95,52573.0,26.2749,26.2931,26.2205,26.2658,52573.0
2019-05-21 11:25:00,28.96,28.97,28.92,28.93,65688.0,26.2749,26.284,26.2386,26.2477,65688.0
2019-05-21 11:30:00,28.93,28.96,28.9,28.93,91653.0,26.2477,26.2749,26.2205,26.2477,91653.0
2019-05-21 11:35:00,28.94,28.96,28.9,28.92,80524.0,26.2568,26.2749,26.2205,26.2386,80524.0
2019-05-21 11:40:00,28.92,28.94,28.86,28.93,183213.0,26.2386,26.2568,26.1842,26.2477,183213.0
2019-05-21 11:45:00,28.93,28.95,28.9,28.91,62494.0,26.2477,26.2658,26.2205,26.2295,62494.0
2019-05-21 11:50:00,28.91,28.92,28.88,28.89,149942.0,26.2295,26.2386,26.2023,26.2114,149942.0
2019-05-21 11:55:00,28.89,28.93,28.87,28.93,109844.0,26.2114,26.2477,26.1933,26.2477,109844.0
2019-05-21 12:00:00,28.93,29.03,28.93,29.03,112969.0,26.2477,26.3384,26.2477,26.3384,112969.0
2019-05-21 12:05:00,29.03,29.06,29.0,29.04,78012.0,26.3384,26.3656,26.3112,26.3475,78012.0
2019-05-21 12:10:00,29.03,29.15,29.03,29.15,94391.0,26.3384,26.4473,26.3384,26.4473,94391.0
2019-05-21 12:15:00,29.15,29.16,29.1,29.16,96304.0,26.4473,26.4564,26.4019,26.4564,96304.0
2019-05-21 12:20:00,29.16,29.19,29.13,29.19,101405.0,26.4564,26.4836,26.4291,26.4836,101405.0
2019-05-21 12:25:00,29.19,29.19,29.13,29.17,78104.0,26.4836,26.4836,26.4291,26.4654,78104.0
2019-05-21 12:30:00,29.17,29.2,29.16,29.19,92083.0,26.4654,26.4927,26.4564,26.4836,92083.0
2019-05-21 12:35:00,29.19,29.19,29.16,29.18,68354.0,26.4836,26.4836,26.4564,26.4745,68354.0
2019-05-21 12:40:00,29.18,29.27,29.17,29.26,275021.0,26.4745,26.5562,26.4654,26.5471,275021.0
2019-05-21 12:45:00,29.26,29.28,29.19,29.2,77162.0,26.5471,26.5652,26.4836,26.4927,77162.0
2019-05-21 12:50:00,29.19,29.24,29.19,29.23,39989.0,26.4836,26.5289,26.4836,26.5199,39989.0
2019-05-21 12:55:00,29.22,29.24,29.21,29.22,49138.0,26.5108,26.5289,26.5017,26.5108,49138.0
2019-05-21 13:00:00,29.22,29.27,29.22,29.24,145103.0,26.5108,26.5562,26.5108,26.5289,145103.0
2019-05-21 13:05:00,29.24,29.26,29.23,29.26,42956.0,26.5289,26.5471,26.5199,26.5471,42956.0
2019-05-21 13:10:00,29.26,29.26,29.23,29.23,48382.0,26.5471,26.5471,26.5199,26.5199,48382.0
2019-05-21 13:15:00,29.23,29.23,29.15,29.18,69474.0,26.5199,26.5199,26.4473,26.4745,69474.0
2019-05-21 13:20:00,29.17,29.2,29.17,29.19,60124.0,26.4654,26.4927,26.4654,26.4836,60124.0
2019-05-21 13:25:00,29.19,29.19,29.11,29.12,66751.0,26.4836,26.4836,26.411,26.4201,66751.0
2019-05-21 13:30:00,29.12,29.16,29.11,29.15,39774.0,26.4201,26.4564,26.411,26.4473,39774.0
2019-05-21 13:35:00,29.14,29.16,29.1,29.11,55164.0,26.4382,26.4564,26.4019,26.411,55164.0
2019-05-21 13:40:00,29.11,29.13,29.07,29.11,144610.0,26.411,26.4291,26.3747,26.411,144610.0
2019-05-21 13:45:00,29.11,29.2,29.11,29.17,61411.0,26.411,26.4927,26.411,26.4654,61411.0
2019-05-21 13:50:00,29.18,29.25,29.17,29.22,71114.0,26.4745,26.538,26.4654,26.5108,71114.0
2019-05-21 13:55:00,29.22,29.23,29.19,29.2,44828.0,26.5108,26.5199,26.4836,26.4927,44828.0
2019-05-21 14:00:00,29.19,29.22,29.19,29.19,56970.0,26.4836,26.5108,26.4836,26.4836,56970.0
2019-05-21 14:05:00,29.2,29.23,29.17,29.18,48866.0,26.4927,26.5199,26.4654,26.4745,48866.0
2019-05-21 14:10:00,29.18,29.21,29.16,29.18,52299.0,26.4745,26.5017,26.4564,26.4745,52299.0
2019-05-21 14:15:00,29.19,29.21,29.16,29.19,31396.0,26.4836,26.5017,26.4564,26.4836,31396.0
2019-05-21 14:20:00,29.2,29.2,29.16,29.17,43788.0,26.4927,26.4927,26.4564,26.4654,43788.0
2019-05-21 14:25:00,29.17,29.21,29.14,29.17,51676.0,26.4654,26.5017,26.4382,26.4654,51676.0
2019-05-21 14:30:00,29.18,29.19,29.15,29.17,39452.0,26.4745,26.4836,26.4473,26.4654,39452.0
2019-05-21 14:35:00,29.16,29.17,29.12,29.16,39147.0,26.4564,26.4654,26.4201,26.4564,39147.0
2019-05-21 14:40:00,29.16,29.19,29.13,29.18,38296.0,26.4564,26.4836,26.4291,26.4745,38296.0
2019-05-21 14:45:00,29.19,29.22,29.16,29.19,54884.0,26.4836,26.5108,26.4564,26.4836,54884.0
2019-05-21 14:50:00,29.18,29.19,29.12,29.12,46086.0,26.4745,26.4836,26.4201,26.4201,46086.0
2019-05-21 14:55:00,29.13,29.15,29.09,29.1,56629.0,26.4291,26.4473,26.3929,26.4019,56629.0
2019-05-21 15:00:00,29.1,29.11,29.07,29.08,53471.0,26.4019,26.411,26.3747,26.3838,53471.0
2019-05-21 15:05:00,29.07,29.09,29.05,29.06,46643.0,26.3747,26.3929,26.3566,26.3656,46643.0
2019-05-21 15:10:00,29.06,29.07,29.05,29.05,44871.0,26.3656,26.3747,26.3566,26.3566,44871.0
2019-05-21 15:15:00,29.05,29.06,29.01,29.04,93090.0,26.3566,26.3656,26.3203,26.3475,93090.0
2019-05-21 15:20:00,29.05,29.06,29.03,29.05,52263.0,26.3566,26.3656,26.3384,26.3566,52263.0
2019-05-21 15:25:00,29.05,29.08,29.04,29.07,50489.0,26.3566,26.3838,26.3475,26.3747,50489.0
2019-05-21 15:30:00,29.06,29.09,29.04,29.05,69275.0,26.3656,26.3929,26.3475,26.3566,69275.0
2019-05-21 15:35:00,29.05,29.06,29.03,29.05,127508.0,26.3566,26.3656,26.3384,26.3566,127508.0
2019-05-21 15:40:00,29.05,29.06,29.01,29.03,91434.0,26.3566,26.3656,26.3203,26.3384,91434.0
2019-05-21 15:45:00,29.03,29.06,29.01,29.04,110627.0,26.3384,26.3656,26.3203,26.3475,110627.0
2019-05-21 15:50:00,29.03,29.04,29.01,29.02,165380.0,26.3384,26.3475,26.3203,26.3293,165380.0
2019-05-21 15:55:00,29.02,29.07,28.99,29.06,439536.0,26.3293,26.3747,26.3021,26.3656,439536.0
2019-05-22 09:30:00,28.76,29.0,28.76,29.0,405430.0,26.0935,26.3112,26.0935,26.3112,405430.0
2019-05-22 09:35:00,29.0,29.04,28.91,29.0,289607.0,26.3112,26.3475,26.2295,26.3112,289607.0
2019-05-22 09:40:00,29.01,29.03,28.93,28.99,188659.0,26.3203,26.3384,26.2477,26.3021,188659.0
2019-05-22 09:45:00,28.99,29.02,28.92,28.92,85442.0,26.3021,26.3293,26.2386,26.2386,85442.0
2019-05-22 09:50:00,28.91,28.91,28.72,28.84,218555.0,26.2295,26.2295,26.0572,26.166,218555.0
2019-05-22 09:55:00,28.83,28.9,28.8,28.88,91244.0,26.157,26.2205,26.1297,26.2023,91244.0
2019-05-22 10:00:00,28.88,28.89,28.78,28.81,56353.0,26.2023,26.2114,26.1116,26.1388,56353.0
2019-05-22 10:05:00,28.8,28.84,28.76,28.77,71383.0,26.1297,26.166,26.0935,26.1025,71383.0
2019-05-22 10:10:00,28.77,28.77,28.66,28.66,148912.0,26.1025,26.1025,26.0027,26.0027,148912.0
2019-05-22 10:15:00,28.66,28.81,28.66,28.76,207394.0,26.0027,26.1388,26.0027,26.0935,207394.0
2019-05-22 10:20:00,28.75,28.89,28.7,28.88,84807.0,26.0844,26.2114,26.039,26.2023,84807.0
2019-05-22 10:25:00,28.88,28.9,28.8,28.83,139177.0,26.2023,26.2205,26.1297,26.157,139177.0
2019-05-22 10:30:00,28.83,28.87,28.7,28.72,66944.0,26.157,26.1933,26.039,26.0572,66944.0
2019-05-22 10:35:00,28.73,28.77,28.65,28.7,55588.0,26.0662,26.1025,25.9936,26.039,55588.0
2019-05-22 10:40:00,28.69,28.71,28.64,28.71,99375.0,26.0299,26.0481,25.9846,26.0481,99375.0
2019-05-22 10:45:00,28.71,28.79,28.7,28.77,60367.0,26.0481,26.1207,26.039,26.1025,60367.0
2019-05-22 10:50:00,28.77,28.81,28.68,28.69,45377.0,26.1025,26.1388,26.0209,26.0299,45377.0
2019-05-22 10:55:00,28.69,28.69,28.57,28.62,141068.0,26.0299,26.0299,25.9211,25.9664,141068.0
2019-05-22 11:00:00,28.62,28.62,28.43,28.47,291320.0,25.9664,25.9664,25.794,25.8303,291320.0
2019-05-22 11:05:00,28.46,28.48,28.42,28.46,157664.0,25.8213,25.8394,25.785,25.8213,157664.0
2019-05-22 11:10:00,28.47,28.51,28.43,28.48,173387.0,25.8303,25.8666,25.794,25.8394,173387.0
2019-05-22 11:15:00,28.49,28.53,28.47,28.51,195977.0,25.8485,25.8848,25.8303,25.8666,195977.0
2019-05-22 11:20:00,28.51,28.51,28.45,28.45,106581.0,25.8666,25.8666,25.8122,25.8122,106581.0
2019-05-22 11:25:00,28.45,28.52,28.44,28.5,189658.0,25.8122,25.8757,25.8031,25.8576,189658.0
2019-05-22 11:30:00,28.49,28.54,28.49,28.53,290617.0,25.8485,25.8938,25.8485,25.8848,290617.0
2019-05-22 11:35:00,28.53,28.53,28.46,28.46,96520.0,25.8848,25.8848,25.8213,25.8213,96520.0
2019-05-22 11:40:00,28.46,28.51,28.46,28.47,73925.0,25.8213,25.8666,25.8213,25.8303,73925.0
2019-05-22 11:45:00,28.48,28.51,28.42,28.51,64623.0,25.8394,25.8666,25.785,25.8666,64623.0
2019-05-22 11:50:00,28.51,28.51,28.43,28.46,91089.0,25.8666,25.8666,25.794,25.8213,91089.0
2019-05-22 11:55:00,28.46,28.5,28.44,28.5,110208.0,25.8213,25.8576,25.8031,25.8576,110208.0
2019-05-22 12:00:00,28.5,28.51,28.44,28.49,88484.0,25.8576,25.8666,25.8031,25.8485,88484.0
2019-05-22 12:05:00,28.49,28.5,28.44,28.49,50033.0,25.8485,25.8576,25.8031,25.8485,50033.0
2019-05-22 12:10:00,28.49,28.51,28.43,28.47,83353.0,25.8485,25.8666,25.794,25.8303,83353.0
2019-05-22 12:15:00,28.48,28.49,28.46,28.49,29526.0,25.8394,25.8485,25.8213,25.8485,29526.0
2019-05-22 12:20:00,28.48,28.51,28.47,28.51,37766.0,25.8394,25.8666,25.8303,25.8666,37766.0
2019-05-22 12:25:00,28.51,28.52,28.48,28.51,120850.0,25.8666,25.8757,25.8394,25.8666,120850.0
2019-05-22 12:30:00,28.51,28.51,28.36,28.37,168302.0,25.8666,25.8666,25.7305,25.7396,168302.0
2019-05-22 12:35:00,28.37,28.42,28.36,28.41,76804.0,25.7396,25.785,25.7305,25.7759,76804.0
2019-05-22 12:40:00,28.4,28.43,28.37,28.4,84439.0,25.7668,25.794,25.7396,25.7668,84439.0
2019-05-22 12:45:00,28.4,28.45,28.38,28.44,84707.0,25.7668,25.8122,25.7487,25.8031,84707.0
2019-05-22 12:50:00,28.44,28.51,28.43,28.49,61508.0,25.8031,25.8666,25.794,25.8485,61508.0
2019-05-22 12:55:00,28.49,28.56,28.49,28.54,112160.0,25.8485,25.912,25.8485,25.8938,112160.0
2019-05-22 13:00:00,28.53,28.58,28.5,28.53,102543.0,25.8848,25.9301,25.8576,25.8848,102543.0
2019-05-22 13:05:00,28.54,28.58,28.51,28.54,81183.0,25.8938,25.9301,25.8666,25.8938,81183.0
2019-05-22 13:10:00,28.53,28.57,28.5,28.54,58159.0,25.8848,25.9211,25.8576,25.8938,58159.0
2019-05-22 13:15:00,28.54,28.6,28.54,28.6,130810.0,25.8938,25.9483,25.8938,25.9483,130810.0
2019-05-22 13:20:00,28.59,28.62,28.53,28.57,78678.0,25.9392,25.9664,25.8848,25.9211,78678.0
2019-05-22 13:25:00,28.58,28.6,28.54,28.54,54620.0,25.9301,25.9483,25.8938,25.8938,54620.0
2019-05-22 13:30:00,28.54,28.55,28.51,28.52,64325.0,25.8938,25.9029,25.8666,25.8757,64325.0
2019-05-22 13:35:00,28.52,28.58,28.51,28.58,96662.0,25.8757,25.9301,25.8666,25.9301,96662.0
2019-05-22 13:40:00,28.59,28.65,28.58,28.63,116004.0,25.9392,25.9936,25.9301,25.9755,116004.0
2019-05-22 13:45:00,28.63,28.66,28.63,28.66,56722.0,25.9755,26.0027,25.9755,26.0027,56722.0
2019-05-22 13:50:00,28.66,28.69,28.64,28.66,123565.0,26.0027,26.0299,25.9846,26.0027,123565.0
2019-05-22 13:55:00,28.65,28.65,28.58,28.59,118482.0,25.9936,25.9936,25.9301,25.9392,118482.0
2019-05-22 14:00:00,28.59,28.61,28.51,28.51,92763.0,25.9392,25.9574,25.8666,25.8666,92763.0
2019-05-22 14:05:00,28.52,28.55,28.5,28.53,98077.0,25.8757,25.9029,25.8576,25.8848,98077.0
2019-05-22 14:10:00,28.53,28.53,28.47,28.51,72813.0,25.8848,25.8848,25.8303,25.8666,72813.0
2019-05-22 14:15:00,28.51,28.51,28.44,28.47,103869.0,25.8666,25.8666,25.8031,25.8303,103869.0
2019-05-22 14:20:00,28.48,28.51,28.44,28.49,143493.0,25.8394,25.8666,25.8031,25.8485,143493.0
2019-05-22 14:25:00,28.48,28.48,28.43,28.48,29860.0,25.8394,25.8394,25.794,25.8394,29860.0
2019-05-22 14:30:00,28.48,28.52,28.47,28.5,68404.0,25.8394,25.8757,25.8303,25.8576,68404.0
2019-05-22 14:35:00,28.5,28.52,28.49,28.51,47262.0,25.8576,25.8757,25.8485,25.8666,47262.0
2019-05-22 14:40:00,28.51,28.51,28.43,28.49,65305.0,25.8666,25.8666,25.794,25.8485,65305.0
2019-05-22 14:45:00,28.49,28.5,28.43,28.43,42840.0,25.8485,25.8576,25.794,25.794,42840.0
2019-05-22 14:50:00,28.44,28.46,28.39,28.4,190052.0,25.8031,25.8213,25.7578,25.7668,190052.0
2019-05-22 14:55:00,28.4,28.4,28.32,28.35,134498.0,25.7668,25.7668,25.6942,25.7215,134498.0
2019-05-22 15:00:00,28.35,28.35,28.28,28.29,89666.0,25.7215,25.7215,25.658,25.667,89666.0
2019-05-22 15:05:00,28.3,28.33,28.28,28.29,119483.0,25.6761,25.7033,25.658,25.667,119483.0
2019-05-22 15:10:00,28.29,28.3,28.26,28.29,94488.0,25.667,25.6761,25.6398,25.667,94488.0
2019-05-22 15:15:00,28.29,28.31,28.28,28.3,68698.0,25.667,25.6852,25.658,25.6761,68698.0
2019-05-22 15:20:00,28.29,28.31,28.28,28.31,79811.0,25.667,25.6852,25.658,25.6852,79811.0
2019-05-22 15:25:00,28.31,28.36,28.3,28.32,120626.0,25.6852,25.7305,25.6761,25.6942,120626.0
2019-05-22 15:30:00,28.32,28.33,28.24,28.28,279868.0,25.6942,25.7033,25.6217,25.658,279868.0
2019-05-22 15:35:00,28.28,28.3,28.25,28.27,151721.0,25.658,25.6761,25.6307,25.6489,151721.0
2019-05-22 15:40:00,28.27,28.29,28.24,28.28,166761.0,25.6489,25.667,25.6217,25.658,166761.0
2019-05-22 15:45:00,28.28,28.28,28.24,28.26,177361.0,25.658,25.658,25.6217,25.6398,177361.0
2019-05-22 15:50:00,28.26,28.26,28.22,28.24,248381.0,25.6398,25.6398,25.6035,25.6217,248381.0
2019-05-22 15:55:00,28.24,28.26,28.19,28.21,699520.0,25.6217,25.6398,25.5763,25.5944,699520.0
2019-05-23 09:30:00,27.6,27.6,27.3,27.42,1058249.0,25.041,25.041,24.7688,24.8777,1058249.0
2019-05-23 09:35:00,27.42,27.51,27.32,27.42,461886.0,24.8777,24.9593,24.787,24.8777,461886.0
2019-05-23 09:40:00,27.41,27.5,27.18,27.18,591207.0,24.8686,24.9503,24.6599,24.6599,591207.0
2019-05-23 09:45:00,27.19,27.21,27.05,27.15,608903.0,24.669,24.6872,24.542,24.6327,608903.0
2019-05-23 09:50:00,27.14,27.19,27.06,27.08,451603.0,24.6237,24.669,24.5511,24.5692,451603.0
2019-05-23 09:55:00,27.09,27.24,27.07,27.2,563142.0,24.5783,24.7144,24.5601,24.6781,563142.0
2019-05-23 10:00:00,27.2,27.33,27.16,27.3,483337.0,24.6781,24.796,24.6418,24.7688,483337.0
2019-05-23 10:05:00,27.3,27.4,27.25,27.26,268707.0,24.7688,24.8595,24.7235,24.7325,268707.0
2019-05-23 10:10:00,27.26,27.37,27.22,27.37,236517.0,24.7325,24.8323,24.6962,24.8323,236517.0
2019-05-23 10:15:00,27.37,27.46,27.36,27.4,317826.0,24.8323,24.914,24.8233,24.8595,317826.0
2019-05-23 10:20:00,27.4,27.48,27.37,27.46,218528.0,24.8595,24.9321,24.8323,24.914,218528.0
2019-05-23 10:25:00,27.48,27.52,27.44,27.47,349020.0,24.9321,24.9684,24.8958,24.9231,349020.0
2019-05-23 10:30:00,27.47,27.6,27.47,27.55,363907.0,24.9231,25.041,24.9231,24.9956,363907.0
2019-05-23 10:35:00,27.56,27.57,27.5,27.55,212692.0,25.0047,25.0138,24.9503,24.9956,212692.0
2019-05-23 10:40:00,27.55,27.63,27.54,27.57,304354.0,24.9956,25.0682,24.9866,25.0138,304354.0
2019-05-23 10:45:00,27.57,27.59,27.47,27.47,259700.0,25.0138,25.0319,24.9231,24.9231,259700.0
2019-05-23 10:50:00,27.48,27.53,27.45,27.51,228399.0,24.9321,24.9775,24.9049,24.9593,228399.0
2019-05-23 10:55:00,27.51,27.52,27.32,27.33,277656.0,24.9593,24.9684,24.787,24.796,277656.0
2019-05-23 11:00:00,27.33,27.36,27.28,27.34,353216.0,24.796,24.8233,24.7507,24.8051,353216.0
2019-05-23 11:05:00,27.34,27.39,27.32,27.37,142543.0,24.8051,24.8505,24.787,24.8323,142543.0
2019-05-23 11:10:00,27.37,27.38,27.34,27.34,128470.0,24.8323,24.8414,24.8051,24.8051,128470.0
2019-05-23 11:15:00,27.34,27.4,27.33,27.38,274330.0,24.8051,24.8595,24.796,24.8414,274330.0
2019-05-23 11:20:00,27.38,27.38,27.22,27.29,238671.0,24.8414,24.8414,24.6962,24.7597,238671.0
2019-05-23 11:25:00,27.29,27.33,27.24,27.25,309436.0,24.7597,24.796,24.7144,24.7235,309436.0
2019-05-23 11:30:00,27.25,27.31,27.23,27.25,141827.0,24.7235,24.7779,24.7053,24.7235,141827.0
2019-05-23 11:35:00,27.26,27.29,27.23,27.27,111605.0,24.7325,24.7597,24.7053,24.7416,111605.0
2019-05-23 11:40:00,27.27,27.27,27.1,27.12,290045.0,24.7416,24.7416,24.5874,24.6055,290045.0
2019-05-23 11:45:00,27.12,27.19,27.1,27.16,114915.0,24.6055,24.669,24.5874,24.6418,114915.0
2019-05-23 11:50:00,27.16,27.24,27.15,27.19,105585.0,24.6418,24.7144,24.6327,24.669,105585.0
2019-05-23 11:55:00,27.18,27.21,27.1,27.11,121701.0,24.6599,24.6872,24.5874,24.5964,121701.0
2019-05-23 12:00:00,27.11,27.12,26.94,27.0,970298.0,24.5964,24.6055,24.4422,24.4966,970298.0
2019-05-23 12:05:00,27.0,27.03,26.93,26.97,696879.0,24.4966,24.5239,24.4331,24.4694,696879.0
2019-05-23 12:10:00,26.96,26.97,26.9,26.96,168652.0,24.4603,24.4694,24.4059,24.4603,168652.0
2019-05-23 12:15:00,26.96,26.97,26.86,26.88,244103.0,24.4603,24.4694,24.3696,24.3878,244103.0
2019-05-23 12:20:00,26.89,26.89,26.77,26.78,410779.0,24.3968,24.3968,24.288,24.297,410779.0
2019-05-23 12:25:00,26.78,26.9,26.77,26.89,223189.0,24.297,24.4059,24.288,24.3968,223189.0
2019-05-23 12:30:00,26.89,26.93,26.87,26.89,150132.0,24.3968,24.4331,24.3787,24.3968,150132.0
2019-05-23 12:35:00,26.9,26.94,26.86,26.92,193783.0,24.4059,24.4422,24.3696,24.4241,193783.0
2019-05-23 12:40:00,26.92,27.06,26.89,27.01,472780.0,24.4241,24.5511,24.3968,24.5057,472780.0
2019-05-23 12:45:00,27.02,27.07,26.99,27.05,348531.0,24.5148,24.5601,24.4876,24.542,348531.0
2019-05-23 12:50:00,27.04,27.04,26.88,26.89,130943.0,24.5329,24.5329,24.3878,24.3968,130943.0
2019-05-23 12:55:00,26.89,26.94,26.87,26.88,143850.0,24.3968,24.4422,24.3787,24.3878,143850.0
2019-05-23 13:00:00,26.88,26.97,26.86,26.96,154276.0,24.3878,24.4694,24.3696,24.4603,154276.0
2019-05-23 13:05:00,26.96,27.0,26.94,26.98,234104.0,24.4603,24.4966,24.4422,24.4785,234104.0
2019-05-23 13:10:00,26.97,27.0,26.87,26.89,137437.0,24.4694,24.4966,24.3787,24.3968,137437.0
2019-05-23 13:15:00,26.9,26.91,26.78,26.9,330994.0,24.4059,24.415,24.297,24.4059,330994.0
2019-05-23 13:20:00,26.91,26.91,26.81,26.86,247114.0,24.415,24.415,24.3242,24.3696,247114.0
2019-05-23 13:25:00,26.86,26.9,26.84,26.86,221691.0,24.3696,24.4059,24.3515,24.3696,221691.0
2019-05-23 13:30:00,26.85,26.9,26.79,26.8,157894.0,24.3605,24.4059,24.3061,24.3152,157894.0
2019-05-23 13:35:00,26.8,26.88,26.79,26.88,97215.0,24.3152,24.3878,24.3061,24.3878,97215.0
2019-05-23 13:40:00,26.88,26.89,26.71,26.76,516926.0,24.3878,24.3968,24.2335,24.2789,516926.0
2019-05-23 13:45:00,26.76,26.77,26.72,26.72,102832.0,24.2789,24.288,24.2426,24.2426,102832.0
2019-05-23 13:50:00,26.73,26.74,26.59,26.62,395656.0,24.2517,24.2607,24.1246,24.1519,395656.0
2019-05-23 13:55:00,26.63,26.66,26.51,26.56,627311.0,24.1609,24.1882,24.0521,24.0974,627311.0
2019-05-23 14:00:00,26.55,26.57,26.48,26.54,375949.0,24.0884,24.1065,24.0248,24.0793,375949.0
2019-05-23 14:05:00,26.54,26.55,26.34,26.38,374656.0,24.0793,24.0884,23.8978,23.9341,374656.0
2019-05-23 14:10:00,26.38,26.42,26.32,26.41,371411.0,23.9341,23.9704,23.8797,23.9613,371411.0
2019-05-23 14:15:00,26.41,26.41,26.31,26.37,416073.0,23.9613,23.9613,23.8706,23.925,416073.0
2019-05-23 14:20:00,26.37,26.45,26.31,26.4,450639.0,23.925,23.9976,23.8706,23.9523,450639.0
2019-05-23 14:25:00,26.39,26.4,26.3,26.31,319839.0,23.9432,23.9523,23.8615,23.8706,319839.0
2019-05-23 14:30:00,26.3,26.42,26.24,26.4,399101.0,23.8615,23.9704,23.8071,23.9523,399101.0
2019-05-23 14:35:00,26.39,26.45,26.33,26.38,208444.0,23.9432,23.9976,23.8888,23.9341,208444.0
2019-05-23 14:40:00,26.38,26.41,26.35,26.37,117110.0,23.9341,23.9613,23.9069,23.925,117110.0
2019-05-23 14:45:00,26.37,26.42,26.35,26.42,110009.0,23.925,23.9704,23.9069,23.9704,110009.0
2019-05-23 14:50:00,26.42,26.51,26.39,26.49,321468.0,23.9704,24.0521,23.9432,24.0339,321468.0
2019-05-23 14:55:00,26.49,26.52,26.46,26.51,125146.0,24.0339,24.0611,24.0067,24.0521,125146.0
2019-05-23 15:00:00,26.51,26.52,26.43,26.5,211760.0,24.0521,24.0611,23.9795,24.043,211760.0
2019-05-23 15:05:00,26.5,26.56,26.47,26.51,242419.0,24.043,24.0974,24.0158,24.0521,242419.0
2019-05-23 15:10:00,26.51,26.55,26.46,26.51,359950.0,24.0521,24.0884,24.0067,24.0521,359950.0
2019-05-23 15:15:00,26.51,26.61,26.49,26.59,336758.0,24.0521,24.1428,24.0339,24.1246,336758.0
2019-05-23 15:20:00,26.59,26.69,26.58,26.62,296794.0,24.1246,24.2154,24.1156,24.1519,296794.0
2019-05-23 15:25:00,26.62,26.72,26.61,26.67,260608.0,24.1519,24.2426,24.1428,24.1972,260608.0
2019-05-23 15:30:00,26.66,26.72,26.61,26.71,182616.0,24.1882,24.2426,24.1428,24.2335,182616.0
2019-05-23 15:35:00,26.71,26.73,26.68,26.68,208656.0,24.2335,24.2517,24.2063,24.2063,208656.0
2019-05-23 15:40:00,26.69,26.69,26.64,26.67,324785.0,24.2154,24.2154,24.17,24.1972,324785.0
2019-05-23 15:45:00,26.67,26.71,26.64,26.67,339453.0,24.1972,24.2335,24.17,24.1972,339453.0
2019-05-23 15:50:00,26.67,26.72,26.64,26.71,353698.0,24.1972,24.2426,24.17,24.2335,353698.0
2019-05-23 15:55:00,26.7,26.73,26.66,26.68,668593.0,24.2244,24.2517,24.1882,24.2063,668593.0
2019-05-24 09:30:00,27.08,27.22,26.89,26.94,988723.0,24.5692,24.6962,24.3968,24.4422,988723.0
2019-05-24 09:35:00,26.95,26.97,26.7,26.74,521782.0,24.4513,24.4694,24.2244,24.2607,521782.0
2019-05-24 09:40:00,26.73,26.84,26.7,26.77,348305.0,24.2517,24.3515,24.2244,24.288,348305.0
2019-05-24 09:45:00,26.77,26.78,26.62,26.67,348952.0,24.288,24.297,24.1519,24.1972,348952.0
2019-05-24 09:50:00,26.67,26.76,26.59,26.63,635785.0,24.1972,24.2789,24.1246,24.1609,635785.0
2019-05-24 09:55:00,26.62,26.71,26.6,26.69,260789.0,24.1519,24.2335,24.1337,24.2154,260789.0
2019-05-24 10:00:00,26.7,26.71,26.58,26.65,476646.0,24.2244,24.2335,24.1156,24.1791,476646.0
2019-05-24 10:05:00,26.66,26.66,26.47,26.53,346684.0,24.1882,24.1882,24.0158,24.0702,346684.0
2019-05-24 10:10:00,26.53,26.62,26.51,26.53,196711.0,24.0702,24.1519,24.0521,24.0702,196711.0
2019-05-24 10:15:00,26.53,26.6,26.49,26.57,262105.0,24.0702,24.1337,24.0339,24.1065,262105.0
2019-05-24 10:20:00,26.57,26.57,26.5,26.55,189970.0,24.1065,24.1065,24.043,24.0884,189970.0
2019-05-24 10:25:00,26.55,26.55,26.34,26.34,257346.0,24.0884,24.0884,23.8978,23.8978,257346.0
2019-05-24 10:30:00,26.35,26.37,26.28,26.34,217919.0,23.9069,23.925,23.8434,23.8978,217919.0
2019-05-24 10:35:00,26.34,26.41,26.19,26.4,388533.0,23.8978,23.9613,23.7617,23.9523,388533.0
2019-05-24 10:40:00,26.39,26.42,26.33,26.36,181543.0,23.9432,23.9704,23.8888,23.916,181543.0
2019-05-24 10:45:00,26.35,26.36,26.26,26.28,207277.0,23.9069,23.916,23.8252,23.8434,207277.0
2019-05-24 10:50:00,26.28,26.31,26.2,26.2,190597.0,23.8434,23.8706,23.7708,23.7708,190597.0
2019-05-24 10:55:00,26.2,26.28,26.17,26.25,346548.0,23.7708,23.8434,23.7436,23.8162,346548.0
2019-05-24 11:00:00,26.25,26.32,26.22,26.32,417109.0,23.8162,23.8797,23.789,23.8797,417109.0
2019-05-24 11:05:00,26.32,26.35,26.2,26.21,291474.0,23.8797,23.9069,23.7708,23.7799,291474.0
2019-05-24 11:10:00,26.22,26.38,26.22,26.36,156007.0,23.789,23.9341,23.789,23.916,156007.0
2019-05-24 11:15:00,26.37,26.37,26.3,26.31,156280.0,23.925,23.925,23.8615,23.8706,156280.0
2019-05-24 11:20:00,26.32,26.38,26.29,26.37,257811.0,23.8797,23.9341,23.8525,23.925,257811.0
2019-05-24 11:25:00,26.38,26.4,26.31,26.36,166373.0,23.9341,23.9523,23.8706,23.916,166373.0
2019-05-24 11:30:00,26.36,26.43,26.35,26.37,302995.0,23.916,23.9795,23.9069,23.925,302995.0
2019-05-24 11:35:00,26.37,26.43,26.34,26.35,255207.0,23.925,23.9795,23.8978,23.9069,255207.0
2019-05-24 11:40:00,26.35,26.39,26.33,26.34,297652.0,23.9069,23.9432,23.8888,23.8978,297652.0
2019-05-24 11:45:00,26.34,26.39,26.33,26.38,197645.0,23.8978,23.9432,23.8888,23.9341,197645.0
2019-05-24 11:50:00,26.38,26.43,26.34,26.38,149624.0,23.9341,23.9795,23.8978,23.9341,149624.0
2019-05-24 11:55:00,26.37,26.41,26.36,26.39,57721.0,23.925,23.9613,23.916,23.9432,57721.0
2019-05-24 12:00:00,26.38,26.39,26.33,26.34,86188.0,23.9341,23.9432,23.8888,23.8978,86188.0
2019-05-24 12:05:00,26.34,26.37,26.32,26.33,224958.0,23.8978,23.925,23.8797,23.8888,224958.0
2019-05-24 12:10:00,26.33,26.33,26.19,26.27,281408.0,23.8888,23.8888,23.7617,23.8343,281408.0
2019-05-24 12:15:00,26.27,26.28,26.2,26.26,142414.0,23.8343,23.8434,23.7708,23.8252,142414.0
2019-05-24 12:20:00,26.27,26.28,26.24,26.26,98873.0,23.8343,23.8434,23.8071,23.8252,98873.0
2019-05-24 12:25:00,26.27,26.29,26.23,26.25,170860.0,23.8343,23.8525,23.798,23.8162,170860.0
2019-05-24 12:30:00,26.26,26.32,26.24,26.32,117614.0,23.8252,23.8797,23.8071,23.8797,117614.0
2019-05-24 12:35:00,26.33,26.39,26.31,26.38,178763.0,23.8888,23.9432,23.8706,23.9341,178763.0
2019-05-24 12:40:00,26.38,26.39,26.34,26.35,93446.0,23.9341,23.9432,23.8978,23.9069,93446.0
2019-05-24 12:45:00,26.35,26.37,26.32,26.34,207688.0,23.9069,23.925,23.8797,23.8978,207688.0
2019-05-24 12:50:00,26.34,26.34,26.24,26.26,103411.0,23.8978,23.8978,23.8071,23.8252,103411.0
2019-05-24 12:55:00,26.25,26.32,26.23,26.31,100532.0,23.8162,23.8797,23.798,23.8706,100532.0
2019-05-24 13:00:00,26.32,26.34,26.29,26.31,49404.0,23.8797,23.8978,23.8525,23.8706,49404.0
2019-05-24 13:05:00,26.32,26.32,26.29,26.3,78645.0,23.8797,23.8797,23.8525,23.8615,78645.0
2019-05-24 13:10:00,26.31,26.31,26.26,26.26,122124.0,23.8706,23.8706,23.8252,23.8252,122124.0
2019-05-24 13:15:00,26.26,26.28,26.25,26.27,52956.0,23.8252,23.8434,23.8162,23.8343,52956.0
2019-05-24 13:20:00,26.27,26.28,26.25,26.27,48625.0,23.8343,23.8434,23.8162,23.8343,48625.0
2019-05-24 13:25:00,26.27,26.27,26.22,26.23,77433.0,23.8343,23.8343,23.789,23.798,77433.0
2019-05-24 13:30:00,26.23,26.26,26.21,26.25,80090.0,23.798,23.8252,23.7799,23.8162,80090.0
2019-05-24 13:35:00,26.24,26.26,26.23,26.24,155329.0,23.8071,23.8252,23.798,23.8071,155329.0
2019-05-24 13:40:00,26.23,26.26,26.22,26.26,54843.0,23.798,23.8252,23.789,23.8252,54843.0
2019-05-24 13:45:00,26.26,26.35,26.26,26.31,121640.0,23.8252,23.9069,23.8252,23.8706,121640.0
2019-05-24 13:50:00,26.3,26.33,26.27,26.3,109798.0,23.8615,23.8888,23.8343,23.8615,109798.0
2019-05-24 13:55:00,26.3,26.31,26.26,26.29,52451.0,23.8615,23.8706,23.8252,23.8525,52451.0
2019-05-24 14:00:00,26.29,26.31,26.27,26.28,51818.0,23.8525,23.8706,23.8343,23.8434,51818.0
2019-05-24 14:05:00,26.27,26.29,26.24,26.27,66135.0,23.8343,23.8525,23.8071,23.8343,66135.0
2019-05-24 14:10:00,26.27,26.32,26.26,26.28,93597.0,23.8343,23.8797,23.8252,23.8434,93597.0
2019-05-24 14:15:00,26.28,26.28,26.25,26.28,42092.0,23.8434,23.8434,23.8162,23.8434,42092.0
2019-05-24 14:20:00,26.28,26.34,26.27,26.34,294294.0,23.8434,23.8978,23.8343,23.8978,294294.0
2019-05-24 14:25:00,26.34,26.34,26.29,26.29,109252.0,23.8978,23.8978,23.8525,23.8525,109252.0
2019-05-24 14:30:00,26.3,26.35,26.28,26.34,166735.0,23.8615,23.9069,23.8434,23.8978,166735.0
2019-05-24 14:35:00,26.34,26.35,26.3,26.31,50706.0,23.8978,23.9069,23.8615,23.8706,50706.0
2019-05-24 14:40:00,26.31,26.35,26.31,26.33,44826.0,23.8706,23.9069,23.8706,23.8888,44826.0
2019-05-24 14:45:00,26.33,26.37,26.31,26.33,112961.0,23.8888,23.925,23.8706,23.8888,112961.0
2019-05-24 14:50:00,26.33,26.34,26.31,26.32,57991.0,23.8888,23.8978,23.8706,23.8797,57991.0
2019-05-24 14:55:00,26.32,26.32,26.3,26.31,141601.0,23.8797,23.8797,23.8615,23.8706,141601.0
2019-05-24 15:00:00,26.3,26.33,26.3,26.3,110472.0,23.8615,23.8888,23.8615,23.8615,110472.0
2019-05-24 15:05:00,26.3,26.33,26.3,26.32,63557.0,23.8615,23.8888,23.8615,23.8797,63557.0
2019-05-24 15:10:00,26.32,26.32,26.29,26.3,54425.0,23.8797,23.8797,23.8525,23.8615,54425.0
2019-05-24 15:15:00,26.29,26.3,26.24,26.25,108632.0,23.8525,23.8615,23.8071,23.8162,108632.0
2019-05-24 15:20:00,26.25,26.29,26.23,26.29,114155.0,23.8162,23.8525,23.798,23.8525,114155.0
2019-05-24 15:25:00,26.28,26.31,26.27,26.31,75132.0,23.8434,23.8706,23.8343,23.8706,75132.0
2019-05-24 15:30:00,26.3,26.32,26.28,26.3,110019.0,23.8615,23.8797,23.8434,23.8615,110019.0
2019-05-24 15:35:00,26.3,26.31,26.28,26.29,81543.0,23.8615,23.8706,23.8434,23.8525,81543.0
2019-05-24 15:40:00,26.29,26.29,26.26,26.27,98131.0,23.8525,23.8525,23.8252,23.8343,98131.0
2019-05-24 15:45:00,26.28,26.32,26.27,26.32,144132.0,23.8434,23.8797,23.8343,23.8797,144132.0
2019-05-24 15:50:00,26.32,26.33,26.27,26.29,393249.0,23.8797,23.8888,23.8343,23.8525,393249.0
2019-05-24 15:55:00,26.29,26.35,26.28,26.32,935761.0,23.8525,23.9069,23.8434,23.8797,935761.0
2019-05-28 09:30:00,26.45,26.73,26.45,26.64,513763.0,23.9976,24.2517,23.9976,24.17,513763.0
2019-05-28 09:35:00,26.64,26.77,26.63,26.63,219889.0,24.17,24.288,24.1609,24.1609,219889.0
2019-05-28 09:40:00,26.63,26.73,26.56,26.59,222265.0,24.1609,24.2517,24.0974,24.1246,222265.0
2019-05-28 09:45:00,26.59,26.65,26.55,26.55,107171.0,24.1246,24.1791,24.0884,24.0884,107171.0
2019-05-28 09:50:00,26.54,26.57,26.46,26.57,257355.0,24.0793,24.1065,24.0067,24.1065,257355.0
2019-05-28 09:55:00,26.57,26.61,26.53,26.59,89338.0,24.1065,24.1428,24.0702,24.1246,89338.0
2019-05-28 10:00:00,26.59,26.61,26.52,26.53,113877.0,24.1246,24.1428,24.0611,24.0702,113877.0
2019-05-28 10:05:00,26.53,26.58,26.43,26.43,167480.0,24.0702,24.1156,23.9795,23.9795,167480.0
2019-05-28 10:10:00,26.43,26.52,26.39,26.44,222466.0,23.9795,24.0611,23.9432,23.9886,222466.0
2019-05-28 10:15:00,26.43,26.46,26.27,26.39,357818.0,23.9795,24.0067,23.8343,23.9432,357818.0
2019-05-28 10:20:00,26.39,26.45,26.37,26.39,171178.0,23.9432,23.9976,23.925,23.9432,171178.0
2019-05-28 10:25:00,26.39,26.49,26.39,26.42,115264.0,23.9432,24.0339,23.9432,23.9704,115264.0
2019-05-28 10:30:00,26.41,26.44,26.31,26.36,132023.0,23.9613,23.9886,23.8706,23.916,132023.0
2019-05-28 10:35:00,26.35,26.43,26.33,26.35,121383.0,23.9069,23.9795,23.8888,23.9069,121383.0
2019-05-28 10:40:00,26.35,26.46,26.34,26.38,240576.0,23.9069,24.0067,23.8978,23.9341,240576.0
2019-05-28 10:45:00,26.37,26.37,26.31,26.32,57876.0,23.925,23.925,23.8706,23.8797,57876.0
2019-05-28 10:50:00,26.32,26.4,26.3,26.3,94845.0,23.8797,23.9523,23.8615,23.8615,94845.0
2019-05-28 10:55:00,26.3,26.35,26.26,26.3,137065.0,23.8615,23.9069,23.8252,23.8615,137065.0
2019-05-28 11:00:00,26.3,26.4,26.28,26.34,116013.0,23.8615,23.9523,23.8434,23.8978,116013.0
2019-05-28 11:05:00,26.34,26.39,26.34,26.37,54727.0,23.8978,23.9432,23.8978,23.925,54727.0
2019-05-28 11:10:00,26.37,26.41,26.32,26.35,157126.0,23.925,23.9613,23.8797,23.9069,157126.0
2019-05-28 11:15:00,26.35,26.35,26.26,26.29,143047.0,23.9069,23.9069,23.8252,23.8525,143047.0
2019-05-28 11:20:00,26.29,26.31,26.22,26.26,109841.0,23.8525,23.8706,23.789,23.8252,109841.0
2019-05-28 11:25:00,26.26,26.32,26.25,26.28,100851.0,23.8252,23.8797,23.8162,23.8434,100851.0
2019-05-28 11:30:00,26.27,26.32,26.25,26.3,79361.0,23.8343,23.8797,23.8162,23.8615,79361.0
2019-05-28 11:35:00,26.3,26.33,26.28,26.29,123309.0,23.8615,23.8888,23.8434,23.8525,123309.0
2019-05-28 11:40:00,26.29,26.35,26.29,26.34,71677.0,23.8525,23.9069,23.8525,23.8978,71677.0
2019-05-28 11:45:00,26.33,26.35,26.24,26.25,185674.0,23.8888,23.9069,23.8071,23.8162,185674.0
2019-05-28 11:50:00,26.26,26.3,26.24,26.29,72260.0,23.8252,23.8615,23.8071,23.8525,72260.0
2019-05-28 11:55:00,26.29,26.38,26.28,26.34,145020.0,23.8525,23.9341,23.8434,23.8978,145020.0
2019-05-28 12:00:00,26.34,26.4,26.33,26.36,84491.0,23.8978,23.9523,23.8888,23.916,84491.0
2019-05-28 12:05:00,26.37,26.4,26.35,26.36,53175.0,23.925,23.9523,23.9069,23.916,53175.0
2019-05-28 12:10:00,26.37,26.5,26.36,26.47,158529.0,23.925,24.043,23.916,24.0158,158529.0
2019-05-28 12:15:00,26.47,26.48,26.43,26.46,59708.0,24.0158,24.0248,23.9795,24.0067,59708.0
2019-05-28 12:20:00,26.46,26.5,26.44,26.48,88114.0,24.0067,24.043,23.9886,24.0248,88114.0
2019-05-28 12:25:00,26.48,26.5,26.43,26.47,63378.0,24.0248,24.043,23.9795,24.0158,63378.0
2019-05-28 12:30:00,26.47,26.52,26.46,26.51,76159.0,24.0158,24.0611,24.0067,24.0521,76159.0
2019-05-28 12:35:00,26.5,26.52,26.45,26.51,60168.0,24.043,24.0611,23.9976,24.0521,60168.0
2019-05-28 12:40:00,26.52,26.53,26.46,26.46,92262.0,24.0611,24.0702,24.0067,24.0067,92262.0
2019-05-28 12:45:00,26.46,26.51,26.44,26.49,44038.0,24.0067,24.0521,23.9886,24.0339,44038.0
2019-05-28 12:50:00,26.48,26.52,26.48,26.51,77771.0,24.0248,24.0611,24.0248,24.0521,77771.0
2019-05-28 12:55:00,26.52,26.52,26.48,26.49,32470.0,24.0611,24.0611,24.0248,24.0339,32470.0
2019-05-28 13:00:00,26.49,26.59,26.48,26.59,104902.0,24.0339,24.1246,24.0248,24.1246,104902.0
2019-05-28 13:05:00,26.58,26.64,26.58,26.63,118801.0,24.1156,24.17,24.1156,24.1609,118801.0
2019-05-28 13:10:00,26.63,26.66,26.6,26.62,59921.0,24.1609,24.1882,24.1337,24.1519,59921.0
2019-05-28 13:15:00,26.61,26.63,26.56,26.58,50598.0,24.1428,24.1609,24.0974,24.1156,50598.0
2019-05-28 13:20:00,26.58,26.61,26.56,26.59,32130.0,24.1156,24.1428,24.0974,24.1246,32130.0
2019-05-28 13:25:00,26.58,26.6,26.55,26.6,38723.0,24.1156,24.1337,24.0884,24.1337,38723.0
2019-05-28 13:30:00,26.6,26.62,26.57,26.59,61369.0,24.1337,24.1519,24.1065,24.1246,61369.0
2019-05-28 13:35:00,26.59,26.63,26.57,26.59,59965.0,24.1246,24.1609,24.1065,24.1246,59965.0
2019-05-28 13:40:00,26.6,26.6,26.56,26.57,83087.0,24.1337,24.1337,24.0974,24.1065,83087.0
2019-05-28 13:45:00,26.58,26.6,26.54,26.55,32030.0,24.1156,24.1337,24.0793,24.0884,32030.0
2019-05-28 13:50:00,26.54,26.56,26.48,26.51,110648.0,24.0793,24.0974,24.0248,24.0521,110648.0
2019-05-28 13:55:00,26.52,26.53,26.49,26.51,35434.0,24.0611,24.0702,24.0339,24.0521,35434.0
2019-05-28 14:00:00,26.51,26.52,26.43,26.46,130387.0,24.0521,24.0611,23.9795,24.0067,130387.0
2019-05-28 14:05:00,26.47,26.49,26.46,26.48,26872.0,24.0158,24.0339,24.0067,24.0248,26872.0
2019-05-28 14:10:00,26.47,26.48,26.44,26.46,41208.0,24.0158,24.0248,23.9886,24.0067,41208.0
2019-05-28 14:15:00,26.46,26.48,26.43,26.45,66197.0,24.0067,24.0248,23.9795,23.9976,66197.0
2019-05-28 14:20:00,26.44,26.47,26.43,26.45,52818.0,23.9886,24.0158,23.9795,23.9976,52818.0
2019-05-28 14:25:00,26.45,26.45,26.41,26.41,55988.0,23.9976,23.9976,23.9613,23.9613,55988.0
2019-05-28 14:30:00,26.41,26.47,26.4,26.47,50065.0,23.9613,24.0158,23.9523,24.0158,50065.0
2019-05-28 14:35:00,26.46,26.49,26.44,26.46,47253.0,24.0067,24.0339,23.9886,24.0067,47253.0
2019-05-28 14:40:00,26.46,26.49,26.43,26.44,69955.0,24.0067,24.0339,23.9795,23.9886,69955.0
2019-05-28 14:45:00,26.45,26.53,26.43,26.53,101606.0,23.9976,24.0702,23.9795,24.0702,101606.0
2019-05-28 14:50:00,26.52,26.6,26.5,26.54,488462.0,24.0611,24.1337,24.043,24.0793,488462.0
2019-05-28 14:55:00,26.53,26.54,26.45,26.49,45929.0,24.0702,24.0793,23.9976,24.0339,45929.0
2019-05-28 15:00:00,26.49,26.49,26.41,26.43,41840.0,24.0339,24.0339,23.9613,23.9795,41840.0
2019-05-28 15:05:00,26.43,26.47,26.41,26.42,90365.0,23.9795,24.0158,23.9613,23.9704,90365.0
2019-05-28 15:10:00,26.42,26.43,26.35,26.37,282066.0,23.9704,23.9795,23.9069,23.925,282066.0
2019-05-28 15:15:00,26.36,26.46,26.36,26.37,150133.0,23.916,24.0067,23.916,23.925,150133.0
2019-05-28 15:20:00,26.37,26.38,26.32,26.38,50582.0,23.925,23.9341,23.8797,23.9341,50582.0
2019-05-28 15:25:00,26.37,26.38,26.32,26.33,46020.0,23.925,23.9341,23.8797,23.8888,46020.0
2019-05-28 15:30:00,26.33,26.38,26.3,26.34,236643.0,23.8888,23.9341,23.8615,23.8978,236643.0
2019-05-28 15:35:00,26.34,26.39,26.3,26.33,106244.0,23.8978,23.9432,23.8615,23.8888,106244.0
2019-05-28 15:40:00,26.33,26.33,26.27,26.28,152340.0,23.8888,23.8888,23.8343,23.8434,152340.0
2019-05-28 15:45:00,26.29,26.32,26.26,26.27,193836.0,23.8525,23.8797,23.8252,23.8343,193836.0
2019-05-28 15:50:00,26.27,26.34,26.26,26.33,444911.0,23.8343,23.8978,23.8252,23.8888,444911.0
2019-05-28 15:55:00,26.33,26.34,26.25,26.27,773287.0,23.8888,23.8978,23.8162,23.8343,773287.0
2019-05-29 09:30:00,25.97,26.04,25.85,26.02,544938.0,23.5621,23.6256,23.4533,23.6075,544938.0
2019-05-29 09:35:00,26.03,26.03,25.82,25.84,249576.0,23.6166,23.6166,23.426,23.4442,249576.0
2019-05-29 09:40:00,25.84,25.9,25.76,25.77,365670.0,23.4442,23.4986,23.3716,23.3807,365670.0
2019-05-29 09:45:00,25.77,25.83,25.64,25.74,344662.0,23.3807,23.4351,23.2627,23.3535,344662.0
2019-05-29 09:50:00,25.74,25.82,25.69,25.82,246716.0,23.3535,23.426,23.3081,23.426,246716.0
2019-05-29 09:55:00,25.82,25.93,25.81,25.87,200266.0,23.426,23.5258,23.417,23.4714,200266.0
2019-05-29 10:00:00,25.86,25.93,25.78,25.91,124801.0,23.4623,23.5258,23.3897,23.5077,124801.0
2019-05-29 10:05:00,25.91,25.96,25.87,25.92,165498.0,23.5077,23.5531,23.4714,23.5168,165498.0
2019-05-29 10:10:00,25.92,25.95,25.88,25.88,110387.0,23.5168,23.544,23.4805,23.4805,110387.0
2019-05-29 10:15:00,25.88,25.97,25.86,25.96,175967.0,23.4805,23.5621,23.4623,23.5531,175967.0
2019-05-29 10:20:00,25.97,25.98,25.83,25.88,152261.0,23.5621,23.5712,23.4351,23.4805,152261.0
2019-05-29 10:25:00,25.87,26.05,25.84,26.02,141458.0,23.4714,23.6347,23.4442,23.6075,141458.0
2019-05-29 10:30:00,26.03,26.03,25.97,25.99,95247.0,23.6166,23.6166,23.5621,23.5803,95247.0
2019-05-29 10:35:00,25.99,26.06,25.98,26.03,107265.0,23.5803,23.6438,23.5712,23.6166,107265.0
2019-05-29 10:40:00,26.02,26.03,25.98,26.02,80247.0,23.6075,23.6166,23.5712,23.6075,80247.0
2019-05-29 10:45:00,26.01,26.1,26.0,26.1,103900.0,23.5984,23.6801,23.5894,23.6801,103900.0
2019-05-29 10:50:00,26.09,26.13,26.04,26.09,172757.0,23.671,23.7073,23.6256,23.671,172757.0
2019-05-29 10:55:00,26.08,26.1,25.99,26.01,72178.0,23.6619,23.6801,23.5803,23.5984,72178.0
2019-05-29 11:00:00,26.01,26.09,26.0,26.03,181703.0,23.5984,23.671,23.5894,23.6166,181703.0
2019-05-29 11:05:00,26.03,26.05,26.0,26.03,123328.0,23.6166,23.6347,23.5894,23.6166,123328.0
2019-05-29 11:10:00,26.03,26.04,25.86,25.87,167034.0,23.6166,23.6256,23.4623,23.4714,167034.0
2019-05-29 11:15:00,25.87,25.92,25.85,25.9,79527.0,23.4714,23.5168,23.4533,23.4986,79527.0
2019-05-29 11:20:00,25.9,25.9,25.71,25.76,257535.0,23.4986,23.4986,23.3262,23.3716,257535.0
2019-05-29 11:25:00,25.76,25.79,25.7,25.72,248807.0,23.3716,23.3988,23.3172,23.3353,248807.0
2019-05-29 11:30:00,25.73,25.75,25.64,25.66,303527.0,23.3444,23.3625,23.2627,23.2809,303527.0
2019-05-29 11:35:00,25.66,25.7,25.6,25.6,243400.0,23.2809,23.3172,23.2264,23.2264,243400.0
2019-05-29 11:40:00,25.6,25.61,25.52,25.6,242199.0,23.2264,23.2355,23.1539,23.2264,242199.0
2019-05-29 11:45:00,25.6,25.69,25.59,25.63,178443.0,23.2264,23.3081,23.2174,23.2537,178443.0
2019-05-29 11:50:00,25.63,25.63,25.51,25.52,168687.0,23.2537,23.2537,23.1448,23.1539,168687.0
2019-05-29 11:55:00,25.52,25.57,25.48,25.57,192179.0,23.1539,23.1992,23.1176,23.1992,192179.0
2019-05-29 12:00:00,25.57,25.59,25.51,25.57,61749.0,23.1992,23.2174,23.1448,23.1992,61749.0
2019-05-29 12:05:00,25.58,25.66,25.57,25.64,107417.0,23.2083,23.2809,23.1992,23.2627,107417.0
2019-05-29 12:10:00,25.64,25.69,25.63,25.69,86766.0,23.2627,23.3081,23.2537,23.3081,86766.0
2019-05-29 12:15:00,25.69,25.73,25.68,25.73,85756.0,23.3081,23.3444,23.299,23.3444,85756.0
2019-05-29 12:20:00,25.73,25.76,25.71,25.75,116204.0,23.3444,23.3716,23.3262,23.3625,116204.0
2019-05-29 12:25:00,25.75,25.82,25.75,25.79,79638.0,23.3625,23.426,23.3625,23.3988,79638.0
2019-05-29 12:30:00,25.79,25.85,25.78,25.83,52701.0,23.3988,23.4533,23.3897,23.4351,52701.0
2019-05-29 12:35:00,25.83,25.85,25.78,25.81,46212.0,23.4351,23.4533,23.3897,23.417,46212.0
2019-05-29 12:40:00,25.82,25.82,25.75,25.8,42891.0,23.426,23.426,23.3625,23.4079,42891.0
2019-05-29 12:45:00,25.8,25.81,25.76,25.78,36439.0,23.4079,23.417,23.3716,23.3897,36439.0
2019-05-29 12:50:00,25.78,25.81,25.76,25.8,50928.0,23.3897,23.417,23.3716,23.4079,50928.0
2019-05-29 12:55:00,25.8,25.8,25.73,25.74,78169.0,23.4079,23.4079,23.3444,23.3535,78169.0
2019-05-29 13:00:00,25.74,25.8,25.74,25.78,56807.0,23.3535,23.4079,23.3535,23.3897,56807.0
2019-05-29 13:05:00,25.78,25.91,25.75,25.89,91243.0,23.3897,23.5077,23.3625,23.4895,91243.0
2019-05-29 13:10:00,25.9,25.94,25.88,25.88,67220.0,23.4986,23.5349,23.4805,23.4805,67220.0
2019-05-29 13:15:00,25.89,25.91,25.86,25.87,84402.0,23.4895,23.5077,23.4623,23.4714,84402.0
2019-05-29 13:20:00,25.87,25.93,25.84,25.92,61883.0,23.4714,23.5258,23.4442,23.5168,61883.0
2019-05-29 13:25:00,25.92,25.97,25.9,25.95,61627.0,23.5168,23.5621,23.4986,23.544,61627.0
2019-05-29 13:30:00,25.95,25.98,25.92,25.98,39497.0,23.544,23.5712,23.5168,23.5712,39497.0
2019-05-29 13:35:00,25.98,25.98,25.96,25.98,38293.0,23.5712,23.5712,23.5531,23.5712,38293.0
2019-05-29 13:40:00,25.97,25.99,25.97,25.99,54101.0,23.5621,23.5803,23.5621,23.5803,54101.0
2019-05-29 13:45:00,25.99,26.02,25.99,26.01,57448.0,23.5803,23.6075,23.5803,23.5984,57448.0
2019-05-29 13:50:00,26.02,26.05,25.98,25.99,45774.0,23.6075,23.6347,23.5712,23.5803,45774.0
2019-05-29 13:55:00,25.98,26.0,25.97,25.97,43074.0,23.5712,23.5894,23.5621,23.5621,43074.0
2019-05-29 14:00:00,25.97,26.02,25.96,26.01,46920.0,23.5621,23.6075,23.5531,23.5984,46920.0
2019-05-29 14:05:00,26.01,26.02,25.96,25.96,32762.0,23.5984,23.6075,23.5531,23.5531,32762.0
2019-05-29 14:10:00,25.96,25.98,25.94,25.98,44691.0,23.5531,23.5712,23.5349,23.5712,44691.0
2019-05-29 14:15:00,25.98,25.99,25.94,25.95,54244.0,23.5712,23.5803,23.5349,23.544,54244.0
2019-05-29 14:20:00,25.96,26.01,25.94,26.0,93466.0,23.5531,23.5984,23.5349,23.5894,93466.0
2019-05-29 14:25:00,26.01,26.04,25.99,26.03,23173.0,23.5984,23.6256,23.5803,23.6166,23173.0
2019-05-29 14:30:00,26.03,26.03,25.94,25.96,36558.0,23.6166,23.6166,23.5349,23.5531,36558.0
2019-05-29 14:35:00,25.96,25.96,25.9,25.91,73149.0,23.5531,23.5531,23.4986,23.5077,73149.0
2019-05-29 14:40:00,25.91,25.91,25.87,25.88,41499.0,23.5077,23.5077,23.4714,23.4805,41499.0
2019-05-29 14:45:00,25.88,25.93,25.87,25.91,38253.0,23.4805,23.5258,23.4714,23.5077,38253.0
2019-05-29 14:50:00,25.9,25.91,25.88,25.88,62906.0,23.4986,23.5077,23.4805,23.4805,62906.0
2019-05-29 14:55:00,25.88,25.95,25.87,25.92,55202.0,23.4805,23.544,23.4714,23.5168,55202.0
2019-05-29 15:00:00,25.92,25.93,25.85,25.89,59547.0,23.5168,23.5258,23.4533,23.4895,59547.0
2019-05-29 15:05:00,25.89,25.94,25.88,25.94,53836.0,23.4895,23.5349,23.4805,23.5349,53836.0
2019-05-29 15:10:00,25.93,25.95,25.91,25.94,77779.0,23.5258,23.544,23.5077,23.5349,77779.0
2019-05-29 15:15:00,25.93,25.94,25.92,25.93,43375.0,23.5258,23.5349,23.5168,23.5258,43375.0
2019-05-29 15:20:00,25.94,26.01,25.93,25.99,91960.0,23.5349,23.5984,23.5258,23.5803,91960.0
2019-05-29 15:25:00,25.99,26.01,25.98,25.99,50855.0,23.5803,23.5984,23.5712,23.5803,50855.0
2019-05-29 15:30:00,25.99,26.04,25.95,26.04,111754.0,23.5803,23.6256,23.544,23.6256,111754.0
2019-05-29 15:35:00,26.04,26.05,26.02,26.04,84732.0,23.6256,23.6347,23.6075,23.6256,84732.0
2019-05-29 15:40:00,26.04,26.06,26.01,26.02,106437.0,23.6256,23.6438,23.5984,23.6075,106437.0
2019-05-29 15:45:00,26.03,26.03,25.98,26.0,217793.0,23.6166,23.6166,23.5712,23.5894,217793.0
2019-05-29 15:50:00,26.0,26.02,25.99,26.01,278782.0,23.5894,23.6075,23.5803,23.5984,278782.0
2019-05-29 15:55:00,26.01,26.03,26.0,26.01,491083.0,23.5984,23.6166,23.5894,23.5984,491083.0
2019-05-30 09:30:00,26.03,26.27,26.03,26.08,541654.0,23.6166,23.8343,23.6166,23.6619,541654.0
2019-05-30 09:35:00,26.08,26.16,26.08,26.13,128904.0,23.6619,23.7345,23.6619,23.7073,128904.0
2019-05-30 09:40:00,26.13,26.43,26.12,26.38,253077.0,23.7073,23.9795,23.6982,23.9341,253077.0
2019-05-30 09:45:00,26.38,26.39,26.32,26.36,166302.0,23.9341,23.9432,23.8797,23.916,166302.0
2019-05-30 09:50:00,26.37,26.38,26.27,26.29,98197.0,23.925,23.9341,23.8343,23.8525,98197.0
2019-05-30 09:55:00,26.29,26.41,26.29,26.35,82509.0,23.8525,23.9613,23.8525,23.9069,82509.0
2019-05-30 10:00:00,26.35,26.37,26.29,26.32,55557.0,23.9069,23.925,23.8525,23.8797,55557.0
2019-05-30 10:05:00,26.31,26.32,26.22,26.26,128900.0,23.8706,23.8797,23.789,23.8252,128900.0
2019-05-30 10:10:00,26.26,26.37,26.26,26.36,107437.0,23.8252,23.925,23.8252,23.916,107437.0
2019-05-30 10:15:00,26.37,26.4,26.34,26.36,107567.0,23.925,23.9523,23.8978,23.916,107567.0
2019-05-30 10:20:00,26.36,26.36,26.27,26.29,99168.0,23.916,23.916,23.8343,23.8525,99168.0
2019-05-30 10:25:00,26.29,26.33,26.26,26.29,75647.0,23.8525,23.8888,23.8252,23.8525,75647.0
2019-05-30 10:30:00,26.29,26.37,26.28,26.37,54120.0,23.8525,23.925,23.8434,23.925,54120.0
2019-05-30 10:35:00,26.36,26.4,26.31,26.34,69953.0,23.916,23.9523,23.8706,23.8978,69953.0
2019-05-30 10:40:00,26.34,26.39,26.31,26.36,76305.0,23.8978,23.9432,23.8706,23.916,76305.0
2019-05-30 10:45:00,26.36,26.36,26.31,26.32,49285.0,23.916,23.916,23.8706,23.8797,49285.0
2019-05-30 10:50:00,26.32,26.32,26.25,26.3,103575.0,23.8797,23.8797,23.8162,23.8615,103575.0
2019-05-30 10:55:00,26.3,26.36,26.29,26.33,61642.0,23.8615,23.916,23.8525,23.8888,61642.0
2019-05-30 11:00:00,26.33,26.36,26.24,26.29,148817.0,23.8888,23.916,23.8071,23.8525,148817.0
2019-05-30 11:05:00,26.29,26.39,26.27,26.39,59242.0,23.8525,23.9432,23.8343,23.9432,59242.0
2019-05-30 11:10:00,26.38,26.47,26.36,26.46,71150.0,23.9341,24.0158,23.916,24.0067,71150.0
2019-05-30 11:15:00,26.46,26.5,26.43,26.46,100259.0,24.0067,24.043,23.9795,24.0067,100259.0
2019-05-30 11:20:00,26.47,26.47,26.37,26.41,59688.0,24.0158,24.0158,23.925,23.9613,59688.0
2019-05-30 11:25:00,26.42,26.46,26.39,26.41,51750.0,23.9704,24.0067,23.9432,23.9613,51750.0
2019-05-30 11:30:00,26.41,26.42,26.33,26.34,57138.0,23.9613,23.9704,23.8888,23.8978,57138.0
2019-05-30 11:35:00,26.35,26.45,26.34,26.45,93054.0,23.9069,23.9976,23.8978,23.9976,93054.0
2019-05-30 11:40:00,26.45,26.47,26.4,26.4,79776.0,23.9976,24.0158,23.9523,23.9523,79776.0
2019-05-30 11:45:00,26.4,26.45,26.4,26.43,38452.0,23.9523,23.9976,23.9523,23.9795,38452.0
2019-05-30 11:50:00,26.43,26.46,26.39,26.44,65937.0,23.9795,24.0067,23.9432,23.9886,65937.0
2019-05-30 11:55:00,26.43,26.49,26.42,26.48,83859.0,23.9795,24.0339,23.9704,24.0248,83859.0
2019-05-30 12:00:00,26.48,26.5,26.46,26.49,101100.0,24.0248,24.043,24.0067,24.0339,101100.0
2019-05-30 12:05:00,26.48,26.5,26.42,26.45,108628.0,24.0248,24.043,23.9704,23.9976,108628.0
2019-05-30 12:10:00,26.44,26.5,26.42,26.49,58558.0,23.9886,24.043,23.9704,24.0339,58558.0
2019-05-30 12:15:00,26.49,26.5,26.47,26.49,57536.0,24.0339,24.043,24.0158,24.0339,57536.0
2019-05-30 12:20:00,26.49,26.56,26.49,26.55,89318.0,24.0339,24.0974,24.0339,24.0884,89318.0
2019-05-30 12:25:00,26.55,26.55,26.51,26.52,27362.0,24.0884,24.0884,24.0521,24.0611,27362.0
2019-05-30 12:30:00,26.53,26.55,26.5,26.53,39921.0,24.0702,24.0884,24.043,24.0702,39921.0
2019-05-30 12:35:00,26.53,26.59,26.52,26.53,104574.0,24.0702,24.1246,24.0611,24.0702,104574.0
2019-05-30 12:40:00,26.52,26.58,26.52,26.58,42174.0,24.0611,24.1156,24.0611,24.1156,42174.0
2019-05-30 12:45:00,26.58,26.6,26.57,26.59,39395.0,24.1156,24.1337,24.1065,24.1246,39395.0
2019-05-30 12:50:00,26.59,26.63,26.55,26.56,61652.0,24.1246,24.1609,24.0884,24.0974,61652.0
2019-05-30 12:55:00,26.57,26.58,26.54,26.57,38814.0,24.1065,24.1156,24.0793,24.1065,38814.0
2019-05-30 13:00:00,26.58,26.6,26.55,26.55,33064.0,24.1156,24.1337,24.0884,24.0884,33064.0
2019-05-30 13:05:00,26.55,26.56,26.48,26.51,48533.0,24.0884,24.0974,24.0248,24.0521,48533.0
2019-05-30 13:10:00,26.5,26.51,26.47,26.47,23616.0,24.043,24.0521,24.0158,24.0158,23616.0
2019-05-30 13:15:00,26.47,26.49,26.45,26.48,36855.0,24.0158,24.0339,23.9976,24.0248,36855.0
2019-05-30 13:20:00,26.47,26.51,26.47,26.48,42247.0,24.0158,24.0521,24.0158,24.0248,42247.0
2019-05-30 13:25:00,26.49,26.5,26.48,26.5,19675.0,24.0339,24.043,24.0248,24.043,19675.0
2019-05-30 13:30:00,26.5,26.5,26.46,26.49,64897.0,24.043,24.043,24.0067,24.0339,64897.0
2019-05-30 13:35:00,26.48,26.5,26.46,26.48,45771.0,24.0248,24.043,24.0067,24.0248,45771.0
2019-05-30 13:40:00,26.48,26.52,26.47,26.49,46223.0,24.0248,24.0611,24.0158,24.0339,46223.0
2019-05-30 13:45:00,26.5,26.51,26.48,26.49,40694.0,24.043,24.0521,24.0248,24.0339,40694.0
2019-05-30 13:50:00,26.49,26.52,26.48,26.52,26494.0,24.0339,24.0611,24.0248,24.0611,26494.0
2019-05-30 13:55:00,26.51,26.55,26.51,26.55,20857.0,24.0521,24.0884,24.0521,24.0884,20857.0
2019-05-30 14:00:00,26.55,26.58,26.54,26.56,81654.0,24.0884,24.1156,24.0793,24.0974,81654.0
2019-05-30 14:05:00,26.55,26.56,26.52,26.52,35044.0,24.0884,24.0974,24.0611,24.0611,35044.0
2019-05-30 14:10:00,26.53,26.55,26.5,26.51,39574.0,24.0702,24.0884,24.043,24.0521,39574.0
2019-05-30 14:15:00,26.51,26.53,26.47,26.48,53577.0,24.0521,24.0702,24.0158,24.0248,53577.0
2019-05-30 14:20:00,26.48,26.49,26.41,26.43,90873.0,24.0248,24.0339,23.9613,23.9795,90873.0
2019-05-30 14:25:00,26.43,26.44,26.35,26.39,143587.0,23.9795,23.9886,23.9069,23.9432,143587.0
2019-05-30 14:30:00,26.39,26.42,26.37,26.4,30839.0,23.9432,23.9704,23.925,23.9523,30839.0
2019-05-30 14:35:00,26.41,26.41,26.35,26.36,39223.0,23.9613,23.9613,23.9069,23.916,39223.0
2019-05-30 14:40:00,26.36,26.4,26.34,26.37,34487.0,23.916,23.9523,23.8978,23.925,34487.0
2019-05-30 14:45:00,26.37,26.44,26.35,26.44,77463.0,23.925,23.9886,23.9069,23.9886,77463.0
2019-05-30 14:50:00,26.44,26.48,26.41,26.45,51509.0,23.9886,24.0248,23.9613,23.9976,51509.0
2019-05-30 14:55:00,26.46,26.5,26.45,26.5,32423.0,24.0067,24.043,23.9976,24.043,32423.0
2019-05-30 15:00:00,26.5,26.5,26.44,26.45,41646.0,24.043,24.043,23.9886,23.9976,41646.0
2019-05-30 15:05:00,26.45,26.45,26.38,26.43,53030.0,23.9976,23.9976,23.9341,23.9795,53030.0
2019-05-30 15:10:00,26.43,26.45,26.42,26.45,56045.0,23.9795,23.9976,23.9704,23.9976,56045.0
2019-05-30 15:15:00,26.44,26.45,26.41,26.44,59302.0,23.9886,23.9976,23.9613,23.9886,59302.0
2019-05-30 15:20:00,26.44,26.45,26.41,26.43,55191.0,23.9886,23.9976,23.9613,23.9795,55191.0
2019-05-30 15:25:00,26.42,26.43,26.36,26.42,73106.0,23.9704,23.9795,23.916,23.9704,73106.0
2019-05-30 15:30:00,26.42,26.45,26.38,26.43,56062.0,23.9704,23.9976,23.9341,23.9795,56062.0
2019-05-30 15:35:00,26.43,26.46,26.42,26.43,109775.0,23.9795,24.0067,23.9704,23.9795,109775.0
2019-05-30 15:40:00,26.43,26.45,26.4,26.44,71464.0,23.9795,23.9976,23.9523,23.9886,71464.0
2019-05-30 15:45:00,26.43,26.45,26.41,26.42,90926.0,23.9795,23.9976,23.9613,23.9704,90926.0
2019-05-30 15:50:00,26.43,26.43,26.37,26.37,159297.0,23.9795,23.9795,23.925,23.925,159297.0
2019-05-30 15:55:00,26.38,26.39,26.32,26.36,384681.0,23.9341,23.9432,23.8797,23.916,384681.0
2019-05-31 09:30:00,25.83,25.83,25.64,25.7,690296.0,23.4351,23.4351,23.2627,23.3172,690296.0
2019-05-31 09:35:00,25.7,25.9,25.67,25.8,247170.0,23.3172,23.4986,23.2899,23.4079,247170.0
2019-05-31 09:40:00,25.8,25.82,25.59,25.61,368074.0,23.4079,23.426,23.2174,23.2355,368074.0
2019-05-31 09:45:00,25.6,25.73,25.6,25.67,251757.0,23.2264,23.3444,23.2264,23.2899,251757.0
2019-05-31 09:50:00,25.66,25.83,25.61,25.83,256517.0,23.2809,23.4351,23.2355,23.4351,256517.0
2019-05-31 09:55:00,25.83,25.87,25.76,25.8,256979.0,23.4351,23.4714,23.3716,23.4079,256979.0
2019-05-31 10:00:00,25.8,25.86,25.76,25.82,246552.0,23.4079,23.4623,23.3716,23.426,246552.0
2019-05-31 10:05:00,25.82,25.9,25.77,25.85,145834.0,23.426,23.4986,23.3807,23.4533,145834.0
2019-05-31 10:10:00,25.86,25.87,25.71,25.75,238256.0,23.4623,23.4714,23.3262,23.3625,238256.0
2019-05-31 10:15:00,25.75,25.83,25.75,25.76,120820.0,23.3625,23.4351,23.3625,23.3716,120820.0
2019-05-31 10:20:00,25.76,25.81,25.75,25.77,84934.0,23.3716,23.417,23.3625,23.3807,84934.0
2019-05-31 10:25:00,25.77,25.85,25.75,25.83,129416.0,23.3807,23.4533,23.3625,23.4351,129416.0
2019-05-31 10:30:00,25.84,25.85,25.8,25.8,84229.0,23.4442,23.4533,23.4079,23.4079,84229.0
2019-05-31 10:35:00,25.8,25.84,25.78,25.83,116638.0,23.4079,23.4442,23.3897,23.4351,116638.0
2019-05-31 10:40:00,25.83,25.83,25.74,25.78,96928.0,23.4351,23.4351,23.3535,23.3897,96928.0
2019-05-31 10:45:00,25.78,25.8,25.73,25.79,127512.0,23.3897,23.4079,23.3444,23.3988,127512.0
2019-05-31 10:50:00,25.79,25.83,25.75,25.82,146529.0,23.3988,23.4351,23.3625,23.426,146529.0
2019-05-31 10:55:00,25.82,25.83,25.76,25.8,95096.0,23.426,23.4351,23.3716,23.4079,95096.0
2019-05-31 11:00:00,25.8,25.88,25.79,25.83,99759.0,23.4079,23.4805,23.3988,23.4351,99759.0
2019-05-31 11:05:00,25.82,25.82,25.77,25.78,119207.0,23.426,23.426,23.3807,23.3897,119207.0
2019-05-31 11:10:00,25.78,25.78,25.72,25.77,128701.0,23.3897,23.3897,23.3353,23.3807,128701.0
2019-05-31 11:15:00,25.78,25.83,25.77,25.79,85228.0,23.3897,23.4351,23.3807,23.3988,85228.0
2019-05-31 11:20:00,25.79,25.84,25.79,25.82,78671.0,23.3988,23.4442,23.3988,23.426,78671.0
2019-05-31 11:25:00,25.83,25.84,25.78,25.84,152078.0,23.4351,23.4442,23.3897,23.4442,152078.0
2019-05-31 11:30:00,25.84,25.87,25.82,25.82,100161.0,23.4442,23.4714,23.426,23.426,100161.0
2019-05-31 11:35:00,25.83,25.83,25.75,25.79,70310.0,23.4351,23.4351,23.3625,23.3988,70310.0
2019-05-31 11:40:00,25.79,25.82,25.74,25.74,101434.0,23.3988,23.426,23.3535,23.3535,101434.0
2019-05-31 11:45:00,25.75,25.76,25.7,25.74,73356.0,23.3625,23.3716,23.3172,23.3535,73356.0
2019-05-31 11:50:00,25.74,25.76,25.71,25.75,63216.0,23.3535,23.3716,23.3262,23.3625,63216.0
2019-05-31 11:55:00,25.75,25.81,25.72,25.79,138067.0,23.3625,23.417,23.3353,23.3988,138067.0
2019-05-31 12:00:00,25.8,25.81,25.75,25.78,64786.0,23.4079,23.417,23.3625,23.3897,64786.0
2019-05-31 12:05:00,25.78,25.81,25.76,25.76,53408.0,23.3897,23.417,23.3716,23.3716,53408.0
2019-05-31 12:10:00,25.76,25.78,25.74,25.78,35328.0,23.3716,23.3897,23.3535,23.3897,35328.0
2019-05-31 12:15:00,25.77,25.78,25.73,25.74,62303.0,23.3807,23.3897,23.3444,23.3535,62303.0
2019-05-31 12:20:00,25.73,25.74,25.68,25.7,78842.0,23.3444,23.3535,23.299,23.3172,78842.0
2019-05-31 12:25:00,25.69,25.72,25.69,25.71,67920.0,23.3081,23.3353,23.3081,23.3262,67920.0
2019-05-31 12:30:00,25.7,25.73,25.68,25.71,62014.0,23.3172,23.3444,23.299,23.3262,62014.0
2019-05-31 12:35:00,25.71,25.72,25.62,25.63,101082.0,23.3262,23.3353,23.2446,23.2537,101082.0
2019-05-31 12:40:00,25.63,25.67,25.62,25.63,67327.0,23.2537,23.2899,23.2446,23.2537,67327.0
2019-05-31 12:45:00,25.62,25.64,25.58,25.61,133455.0,23.2446,23.2627,23.2083,23.2355,133455.0
2019-05-31 12:50:00,25.61,25.62,25.56,25.6,52163.0,23.2355,23.2446,23.1901,23.2264,52163.0
2019-05-31 12:55:00,25.6,25.6,25.52,25.54,136461.0,23.2264,23.2264,23.1539,23.172,136461.0
2019-05-31 13:00:00,25.55,25.56,25.54,25.54,63576.0,23.1811,23.1901,23.172,23.172,63576.0
2019-05-31 13:05:00,25.55,25.59,25.54,25.58,61971.0,23.1811,23.2174,23.172,23.2083,61971.0
2019-05-31 13:10:00,25.58,25.65,25.58,25.64,35619.0,23.2083,23.2718,23.2083,23.2627,35619.0
2019-05-31 13:15:00,25.65,25.66,25.53,25.59,215789.0,23.2718,23.2809,23.1629,23.2174,215789.0
2019-05-31 13:20:00,25.59,25.61,25.56,25.57,56463.0,23.2174,23.2355,23.1901,23.1992,56463.0
2019-05-31 13:25:00,25.57,25.63,25.57,25.63,58545.0,23.1992,23.2537,23.1992,23.2537,58545.0
2019-05-31 13:30:00,25.62,25.63,25.61,25.63,31769.0,23.2446,23.2537,23.2355,23.2537,31769.0
2019-05-31 13:35:00,25.63,25.64,25.61,25.62,36746.0,23.2537,23.2627,23.2355,23.2446,36746.0
2019-05-31 13:40:00,25.61,25.63,25.57,25.58,62708.0,23.2355,23.2537,23.1992,23.2083,62708.0
2019-05-31 13:45:00,25.58,25.66,25.58,25.64,80870.0,23.2083,23.2809,23.2083,23.2627,80870.0
2019-05-31 13:50:00,25.64,25.65,25.61,25.65,51045.0,23.2627,23.2718,23.2355,23.2718,51045.0
2019-05-31 13:55:00,25.64,25.72,25.64,25.7,59154.0,23.2627,23.3353,23.2627,23.3172,59154.0
2019-05-31 14:00:00,25.7,25.72,25.64,25.65,50281.0,23.3172,23.3353,23.2627,23.2718,50281.0
2019-05-31 14:05:00,25.64,25.68,25.64,25.68,68507.0,23.2627,23.299,23.2627,23.299,68507.0
2019-05-31 14:10:00,25.68,25.69,25.64,25.66,41532.0,23.299,23.3081,23.2627,23.2809,41532.0
2019-05-31 14:15:00,25.67,25.68,25.64,25.66,40415.0,23.2899,23.299,23.2627,23.2809,40415.0
2019-05-31 14:20:00,25.66,25.7,25.65,25.7,37820.0,23.2809,23.3172,23.2718,23.3172,37820.0
2019-05-31 14:25:00,25.69,25.7,25.66,25.68,48720.0,23.3081,23.3172,23.2809,23.299,48720.0
2019-05-31 14:30:00,25.68,25.72,25.67,25.71,40247.0,23.299,23.3353,23.2899,23.3262,40247.0
2019-05-31 14:35:00,25.7,25.72,25.68,25.71,47558.0,23.3172,23.3353,23.299,23.3262,47558.0
2019-05-31 14:40:00,25.7,25.78,25.69,25.77,61624.0,23.3172,23.3897,23.3081,23.3807,61624.0
2019-05-31 14:45:00,25.78,25.8,25.73,25.74,47841.0,23.3897,23.4079,23.3444,23.3535,47841.0
2019-05-31 14:50:00,25.73,25.82,25.73,25.8,240278.0,23.3444,23.426,23.3444,23.4079,240278.0
2019-05-31 14:55:00,25.8,25.81,25.71,25.74,133538.0,23.4079,23.417,23.3262,23.3535,133538.0
2019-05-31 15:00:00,25.73,25.75,25.68,25.71,90145.0,23.3444,23.3625,23.299,23.3262,90145.0
2019-05-31 15:05:00,25.72,25.74,25.7,25.71,46934.0,23.3353,23.3535,23.3172,23.3262,46934.0
2019-05-31 15:10:00,25.71,25.74,25.7,25.73,46810.0,23.3262,23.3535,23.3172,23.3444,46810.0
2019-05-31 15:15:00,25.73,25.74,25.68,25.68,43392.0,23.3444,23.3535,23.299,23.299,43392.0
2019-05-31 15:20:00,25.68,25.71,25.68,25.69,71309.0,23.299,23.3262,23.299,23.3081,71309.0
2019-05-31 15:25:00,25.7,25.74,25.68,25.73,82833.0,23.3172,23.3535,23.299,23.3444,82833.0
2019-05-31 15:30:00,25.73,25.75,25.71,25.74,81840.0,23.3444,23.3625,23.3262,23.3535,81840.0
2019-05-31 15:35:00,25.75,25.75,25.7,25.73,102730.0,23.3625,23.3625,23.3172,23.3444,102730.0
2019-05-31 15:40:00,25.73,25.74,25.7,25.71,91298.0,23.3444,23.3535,23.3172,23.3262,91298.0
2019-05-31 15:45:00,25.72,25.73,25.71,25.73,183457.0,23.3353,23.3444,23.3262,23.3444,183457.0
2019-05-31 15:50:00,25.73,25.78,25.72,25.76,323027.0,23.3444,23.3897,23.3353,23.3716,323027.0
2019-05-31 15:55:00,25.75,25.81,25.74,25.74,626047.0,23.3625,23.417,23.3535,23.3535,626047.0
2019-06-03 09:30:00,25.81,26.24,25.81,26.18,636788.0,23.417,23.8071,23.417,23.7527,636788.0
2019-06-03 09:35:00,26.17,26.28,26.14,26.22,293657.0,23.7436,23.8434,23.7164,23.789,293657.0
2019-06-03 09:40:00,26.21,26.5,26.2,26.47,296449.0,23.7799,24.043,23.7708,24.0158,296449.0
2019-06-03 09:45:00,26.46,26.48,26.32,26.43,322765.0,24.0067,24.0248,23.8797,23.9795,322765.0
2019-06-03 09:50:00,26.44,26.47,26.26,26.27,190485.0,23.9886,24.0158,23.8252,23.8343,190485.0
2019-06-03 09:55:00,26.27,26.31,26.19,26.21,174554.0,23.8343,23.8706,23.7617,23.7799,174554.0
2019-06-03 10:00:00,26.21,26.22,26.04,26.16,479911.0,23.7799,23.789,23.6256,23.7345,479911.0
2019-06-03 10:05:00,26.16,26.17,26.04,26.1,117215.0,23.7345,23.7436,23.6256,23.6801,117215.0
2019-06-03 10:10:00,26.09,26.24,26.05,26.18,150853.0,23.671,23.8071,23.6347,23.7527,150853.0
2019-06-03 10:15:00,26.17,26.22,26.11,26.21,68107.0,23.7436,23.789,23.6892,23.7799,68107.0
2019-06-03 10:20:00,26.2,26.27,26.17,26.26,142788.0,23.7708,23.8343,23.7436,23.8252,142788.0
2019-06-03 10:25:00,26.26,26.31,26.23,26.3,51917.0,23.8252,23.8706,23.798,23.8615,51917.0
2019-06-03 10:30:00,26.31,26.34,26.27,26.31,80825.0,23.8706,23.8978,23.8343,23.8706,80825.0
2019-06-03 10:35:00,26.3,26.31,26.25,26.31,71721.0,23.8615,23.8706,23.8162,23.8706,71721.0
2019-06-03 10:40:00,26.3,26.32,26.26,26.29,67684.0,23.8615,23.8797,23.8252,23.8525,67684.0
2019-06-03 10:45:00,26.29,26.3,26.23,26.25,57591.0,23.8525,23.8615,23.798,23.8162,57591.0
2019-06-03 10:50:00,26.24,26.24,26.17,26.2,64843.0,23.8071,23.8071,23.7436,23.7708,64843.0
2019-06-03 10:55:00,26.19,26.27,26.19,26.26,78654.0,23.7617,23.8343,23.7617,23.8252,78654.0
2019-06-03 11:00:00,26.25,26.3,26.21,26.3,141249.0,23.8162,23.8615,23.7799,23.8615,141249.0
2019-06-03 11:05:00,26.3,26.32,26.19,26.21,133130.0,23.8615,23.8797,23.7617,23.7799,133130.0
2019-06-03 11:10:00,26.21,26.26,26.15,26.16,78274.0,23.7799,23.8252,23.7254,23.7345,78274.0
2019-06-03 11:15:00,26.16,26.16,26.06,26.06,117751.0,23.7345,23.7345,23.6438,23.6438,117751.0
2019-06-03 11:20:00,26.05,26.14,26.03,26.11,86895.0,23.6347,23.7164,23.6166,23.6892,86895.0
2019-06-03 11:25:00,26.1,26.15,26.08,26.11,86913.0,23.6801,23.7254,23.6619,23.6892,86913.0
2019-06-03 11:30:00,26.11,26.16,26.08,26.1,52179.0,23.6892,23.7345,23.6619,23.6801,52179.0
2019-06-03 11:35:00,26.1,26.12,26.07,26.12,72812.0,23.6801,23.6982,23.6529,23.6982,72812.0
2019-06-03 11:40:00,26.12,26.15,26.05,26.11,79593.0,23.6982,23.7254,23.6347,23.6892,79593.0
2019-06-03 11:45:00,26.11,26.2,26.1,26.16,245514.0,23.6892,23.7708,23.6801,23.7345,245514.0
2019-06-03 11:50:00,26.17,26.18,26.1,26.14,48824.0,23.7436,23.7527,23.6801,23.7164,48824.0
2019-06-03 11:55:00,26.14,26.15,26.1,26.11,47810.0,23.7164,23.7254,23.6801,23.6892,47810.0
2019-06-03 12:00:00,26.1,26.12,26.02,26.04,50397.0,23.6801,23.6982,23.6075,23.6256,50397.0
2019-06-03 12:05:00,26.04,26.04,25.98,26.0,114215.0,23.6256,23.6256,23.5712,23.5894,114215.0
2019-06-03 12:10:00,26.0,26.03,25.96,26.0,45497.0,23.5894,23.6166,23.5531,23.5894,45497.0
2019-06-03 12:15:00,26.0,26.02,25.97,26.0,78017.0,23.5894,23.6075,23.5621,23.5894,78017.0
2019-06-03 12:20:00,26.0,26.01,25.92,25.94,60951.0,23.5894,23.5984,23.5168,23.5349,60951.0
2019-06-03 12:25:00,25.94,25.98,25.92,25.92,39912.0,23.5349,23.5712,23.5168,23.5168,39912.0
2019-06-03 12:30:00,25.93,25.96,25.86,25.88,60347.0,23.5258,23.5531,23.4623,23.4805,60347.0
2019-06-03 12:35:00,25.88,25.93,25.84,25.92,195562.0,23.4805,23.5258,23.4442,23.5168,195562.0
2019-06-03 12:40:00,25.92,25.99,25.91,25.96,59789.0,23.5168,23.5803,23.5077,23.5531,59789.0
2019-06-03 12:45:00,25.96,26.03,25.93,26.03,56613.0,23.5531,23.6166,23.5258,23.6166,56613.0
2019-06-03 12:50:00,26.02,26.02,25.96,25.96,31960.0,23.6075,23.6075,23.5531,23.5531,31960.0
2019-06-03 12:55:00,25.97,26.01,25.92,25.92,63667.0,23.5621,23.5984,23.5168,23.5168,63667.0
2019-06-03 13:00:00,25.92,25.93,25.83,25.88,106143.0,23.5168,23.5258,23.4351,23.4805,106143.0
2019-06-03 13:05:00,25.88,25.96,25.87,25.95,66086.0,23.4805,23.5531,23.4714,23.544,66086.0
2019-06-03 13:10:00,25.95,26.07,25.95,26.05,153610.0,23.544,23.6529,23.544,23.6347,153610.0
2019-06-03 13:15:00,26.05,26.07,25.98,26.0,147056.0,23.6347,23.6529,23.5712,23.5894,147056.0
2019-06-03 13:20:00,26.0,26.02,25.88,25.91,157284.0,23.5894,23.6075,23.4805,23.5077,157284.0
2019-06-03 13:25:00,25.91,26.07,25.91,26.0,178989.0,23.5077,23.6529,23.5077,23.5894,178989.0
2019-06-03 13:30:00,25.99,25.99,25.87,25.92,93742.0,23.5803,23.5803,23.4714,23.5168,93742.0
2019-06-03 13:35:00,25.92,25.95,25.87,25.88,61468.0,23.5168,23.544,23.4714,23.4805,61468.0
2019-06-03 13:40:00,25.87,25.98,25.86,25.95,48320.0,23.4714,23.5712,23.4623,23.544,48320.0
2019-06-03 13:45:00,25.94,26.0,25.89,25.91,44954.0,23.5349,23.5894,23.4895,23.5077,44954.0
2019-06-03 13:50:00,25.91,25.96,25.88,25.93,74417.0,23.5077,23.5531,23.4805,23.5258,74417.0
2019-06-03 13:55:00,25.95,26.02,25.91,26.01,66980.0,23.544,23.6075,23.5077,23.5984,66980.0
2019-06-03 14:00:00,26.01,26.06,25.99,26.04,66185.0,23.5984,23.6438,23.5803,23.6256,66185.0
2019-06-03 14:05:00,26.03,26.11,26.02,26.11,51376.0,23.6166,23.6892,23.6075,23.6892,51376.0
2019-06-03 14:10:00,26.11,26.11,26.01,26.05,85396.0,23.6892,23.6892,23.5984,23.6347,85396.0
2019-06-03 14:15:00,26.04,26.04,25.97,25.98,43589.0,23.6256,23.6256,23.5621,23.5712,43589.0
2019-06-03 14:20:00,25.98,26.01,25.96,25.96,52386.0,23.5712,23.5984,23.5531,23.5531,52386.0
2019-06-03 14:25:00,25.97,26.0,25.95,25.98,51554.0,23.5621,23.5894,23.544,23.5712,51554.0
2019-06-03 14:30:00,25.98,26.01,25.9,25.91,42289.0,23.5712,23.5984,23.4986,23.5077,42289.0
2019-06-03 14:35:00,25.91,25.92,25.85,25.88,44135.0,23.5077,23.5168,23.4533,23.4805,44135.0
2019-06-03 14:40:00,25.88,25.91,25.86,25.87,62936.0,23.4805,23.5077,23.4623,23.4714,62936.0
2019-06-03 14:45:00,25.87,25.89,25.8,25.83,154422.0,23.4714,23.4895,23.4079,23.4351,154422.0
2019-06-03 14:50:00,25.82,25.84,25.8,25.8,74756.0,23.426,23.4442,23.4079,23.4079,74756.0
2019-06-03 14:55:00,25.81,25.82,25.76,25.8,44600.0,23.417,23.426,23.3716,23.4079,44600.0
2019-06-03 15:00:00,25.81,25.81,25.68,25.7,152071.0,23.417,23.417,23.299,23.3172,152071.0
2019-06-03 15:05:00,25.7,25.73,25.63,25.65,115214.0,23.3172,23.3444,23.2537,23.2718,115214.0
2019-06-03 15:10:00,25.64,25.66,25.58,25.61,275293.0,23.2627,23.2809,23.2083,23.2355,275293.0
2019-06-03 15:15:00,25.62,25.68,25.61,25.66,138816.0,23.2446,23.299,23.2355,23.2809,138816.0
2019-06-03 15:20:00,25.65,25.69,25.62,25.62,86054.0,23.2718,23.3081,23.2446,23.2446,86054.0
2019-06-03 15:25:00,25.62,25.65,25.5,25.52,206828.0,23.2446,23.2718,23.1357,23.1539,206828.0
2019-06-03 15:30:00,25.51,25.56,25.5,25.52,283306.0,23.1448,23.1901,23.1357,23.1539,283306.0
2019-06-03 15:35:00,25.52,25.6,25.52,25.55,116545.0,23.1539,23.2264,23.1539,23.1811,116545.0
2019-06-03 15:40:00,25.56,25.64,25.56,25.61,152074.0,23.1901,23.2627,23.1901,23.2355,152074.0
2019-06-03 15:45:00,25.61,25.66,25.58,25.61,183416.0,23.2355,23.2809,23.2083,23.2355,183416.0
2019-06-03 15:50:00,25.6,25.68,25.6,25.66,227804.0,23.2264,23.299,23.2264,23.2809,227804.0
2019-06-03 15:55:00,25.66,25.8,25.66,25.76,651894.0,23.2809,23.4079,23.2809,23.3716,651894.0
2019-06-04 09:30:00,26.18,26.31,26.11,26.18,475820.0,23.7527,23.8706,23.6892,23.7527,475820.0
2019-06-04 09:35:00,26.18,26.29,26.17,26.28,257872.0,23.7527,23.8525,23.7436,23.8434,257872.0
2019-06-04 09:40:00,26.28,26.35,26.24,26.33,164432.0,23.8434,23.9069,23.8071,23.8888,164432.0
2019-06-04 09:45:00,26.32,26.36,26.2,26.21,191979.0,23.8797,23.916,23.7708,23.7799,191979.0
2019-06-04 09:50:00,26.21,26.22,26.08,26.18,192762.0,23.7799,23.789,23.6619,23.7527,192762.0
2019-06-04 09:55:00,26.18,26.32,26.18,26.22,138690.0,23.7527,23.8797,23.7527,23.789,138690.0
2019-06-04 10:00:00,26.22,26.26,26.18,26.2,84845.0,23.789,23.8252,23.7527,23.7708,84845.0
2019-06-04 10:05:00,26.2,26.27,26.2,26.23,111343.0,23.7708,23.8343,23.7708,23.798,111343.0
2019-06-04 10:10:00,26.21,26.28,26.19,26.24,77432.0,23.7799,23.8434,23.7617,23.8071,77432.0
2019-06-04 10:15:00,26.25,26.28,26.19,26.2,74388.0,23.8162,23.8434,23.7617,23.7708,74388.0
2019-06-04 10:20:00,26.21,26.3,26.19,26.28,94615.0,23.7799,23.8615,23.7617,23.8434,94615.0
2019-06-04 10:25:00,26.27,26.44,26.25,26.42,138357.0,23.8343,23.9886,23.8162,23.9704,138357.0
2019-06-04 10:30:00,26.42,26.45,26.36,26.38,110245.0,23.9704,23.9976,23.916,23.9341,110245.0
2019-06-04 10:35:00,26.38,26.39,26.29,26.3,74632.0,23.9341,23.9432,23.8525,23.8615,74632.0
2019-06-04 10:40:00,26.31,26.34,26.26,26.3,89957.0,23.8706,23.8978,23.8252,23.8615,89957.0
2019-06-04 10:45:00,26.29,26.37,26.23,26.36,150735.0,23.8525,23.925,23.798,23.916,150735.0
2019-06-04 10:50:00,26.36,26.45,26.36,26.41,103593.0,23.916,23.9976,23.916,23.9613,103593.0
2019-06-04 10:55:00,26.41,26.49,26.4,26.48,155288.0,23.9613,24.0339,23.9523,24.0248,155288.0
2019-06-04 11:00:00,26.47,26.5,26.45,26.5,192584.0,24.0158,24.043,23.9976,24.043,192584.0
2019-06-04 11:05:00,26.49,26.54,26.48,26.53,215571.0,24.0339,24.0793,24.0248,24.0702,215571.0
2019-06-04 11:10:00,26.54,26.59,26.54,26.55,103065.0,24.0793,24.1246,24.0793,24.0884,103065.0
2019-06-04 11:15:00,26.55,26.61,26.54,26.6,120541.0,24.0884,24.1428,24.0793,24.1337,120541.0
2019-06-04 11:20:00,26.6,26.68,26.58,26.68,162368.0,24.1337,24.2063,24.1156,24.2063,162368.0
2019-06-04 11:25:00,26.68,26.73,26.67,26.71,174321.0,24.2063,24.2517,24.1972,24.2335,174321.0
2019-06-04 11:30:00,26.71,26.79,26.7,26.75,195739.0,24.2335,24.3061,24.2244,24.2698,195739.0
2019-06-04 11:35:00,26.74,26.76,26.7,26.76,103041.0,24.2607,24.2789,24.2244,24.2789,103041.0
2019-06-04 11:40:00,26.76,26.86,26.75,26.86,198374.0,24.2789,24.3696,24.2698,24.3696,198374.0
2019-06-04 11:45:00,26.85,26.9,26.81,26.86,141533.0,24.3605,24.4059,24.3242,24.3696,141533.0
2019-06-04 11:50:00,26.86,26.86,26.81,26.84,113113.0,24.3696,24.3696,24.3242,24.3515,113113.0
2019-06-04 11:55:00,26.83,26.86,26.82,26.84,88732.0,24.3424,24.3696,24.3333,24.3515,88732.0
2019-06-04 12:00:00,26.84,26.86,26.74,26.79,134882.0,24.3515,24.3696,24.2607,24.3061,134882.0
2019-06-04 12:05:00,26.79,26.8,26.75,26.79,108498.0,24.3061,24.3152,24.2698,24.3061,108498.0
2019-06-04 12:10:00,26.8,26.82,26.79,26.82,87930.0,24.3152,24.3333,24.3061,24.3333,87930.0
2019-06-04 12:15:00,26.82,26.84,26.8,26.84,88081.0,24.3333,24.3515,24.3152,24.3515,88081.0
2019-06-04 12:20:00,26.84,26.89,26.83,26.88,87803.0,24.3515,24.3968,24.3424,24.3878,87803.0
2019-06-04 12:25:00,26.88,26.89,26.84,26.85,57136.0,24.3878,24.3968,24.3515,24.3605,57136.0
2019-06-04 12:30:00,26.85,26.89,26.82,26.84,99496.0,24.3605,24.3968,24.3333,24.3515,99496.0
2019-06-04 12:35:00,26.84,26.85,26.81,26.81,57506.0,24.3515,24.3605,24.3242,24.3242,57506.0
2019-06-04 12:40:00,26.81,26.84,26.79,26.8,60530.0,24.3242,24.3515,24.3061,24.3152,60530.0
2019-06-04 12:45:00,26.8,26.8,26.72,26.72,76196.0,24.3152,24.3152,24.2426,24.2426,76196.0
2019-06-04 12:50:00,26.72,26.75,26.72,26.73,57211.0,24.2426,24.2698,24.2426,24.2517,57211.0
2019-06-04 12:55:00,26.73,26.75,26.68,26.7,100218.0,24.2517,24.2698,24.2063,24.2244,100218.0
2019-06-04 13:00:00,26.69,26.74,26.68,26.69,76362.0,24.2154,24.2607,24.2063,24.2154,76362.0
2019-06-04 13:05:00,26.7,26.71,26.65,26.69,57852.0,24.2244,24.2335,24.1791,24.2154,57852.0
2019-06-04 13:10:00,26.7,26.7,26.61,26.64,78978.0,24.2244,24.2244,24.1428,24.17,78978.0
2019-06-04 13:15:00,26.63,26.64,26.59,26.61,54568.0,24.1609,24.17,24.1246,24.1428,54568.0
2019-06-04 13:20:00,26.61,26.65,26.58,26.65,56622.0,24.1428,24.1791,24.1156,24.1791,56622.0
2019-06-04 13:25:00,26.65,26.66,26.63,26.65,34137.0,24.1791,24.1882,24.1609,24.1791,34137.0
2019-06-04 13:30:00,26.64,26.65,26.62,26.65,32292.0,24.17,24.1791,24.1519,24.1791,32292.0
2019-06-04 13:35:00,26.64,26.65,26.59,26.63,60071.0,24.17,24.1791,24.1246,24.1609,60071.0
2019-06-04 13:40:00,26.63,26.65,26.61,26.63,27920.0,24.1609,24.1791,24.1428,24.1609,27920.0
2019-06-04 13:45:00,26.63,26.65,26.62,26.64,51155.0,24.1609,24.1791,24.1519,24.17,51155.0
2019-06-04 13:50:00,26.64,26.67,26.63,26.66,56868.0,24.17,24.1972,24.1609,24.1882,56868.0
2019-06-04 13:55:00,26.66,26.72,26.65,26.7,56011.0,24.1882,24.2426,24.1791,24.2244,56011.0
2019-06-04 14:00:00,26.71,26.78,26.71,26.75,88359.0,24.2335,24.297,24.2335,24.2698,88359.0
2019-06-04 14:05:00,26.75,26.75,26.69,26.71,49872.0,24.2698,24.2698,24.2154,24.2335,49872.0
2019-06-04 14:10:00,26.73,26.74,26.68,26.7,55315.0,24.2517,24.2607,24.2063,24.2244,55315.0
2019-06-04 14:15:00,26.7,26.7,26.66,26.67,31015.0,24.2244,24.2244,24.1882,24.1972,31015.0
2019-06-04 14:20:00,26.67,26.7,26.65,26.69,51894.0,24.1972,24.2244,24.1791,24.2154,51894.0
2019-06-04 14:25:00,26.69,26.69,26.67,26.68,36127.0,24.2154,24.2154,24.1972,24.2063,36127.0
2019-06-04 14:30:00,26.68,26.7,26.66,26.67,60510.0,24.2063,24.2244,24.1882,24.1972,60510.0
2019-06-04 14:35:00,26.67,26.71,26.65,26.71,49048.0,24.1972,24.2335,24.1791,24.2335,49048.0
2019-06-04 14:40:00,26.71,26.76,26.7,26.75,36228.0,24.2335,24.2789,24.2244,24.2698,36228.0
2019-06-04 14:45:00,26.75,26.76,26.71,26.76,37342.0,24.2698,24.2789,24.2335,24.2789,37342.0
2019-06-04 14:50:00,26.76,26.78,26.74,26.77,66110.0,24.2789,24.297,24.2607,24.288,66110.0
2019-06-04 14:55:00,26.77,26.77,26.75,26.75,41924.0,24.288,24.288,24.2698,24.2698,41924.0
2019-06-04 15:00:00,26.75,26.77,26.74,26.75,28099.0,24.2698,24.288,24.2607,24.2698,28099.0
2019-06-04 15:05:00,26.75,26.81,26.74,26.79,99931.0,24.2698,24.3242,24.2607,24.3061,99931.0
2019-06-04 15:10:00,26.79,26.85,26.79,26.85,59993.0,24.3061,24.3605,24.3061,24.3605,59993.0
2019-06-04 15:15:00,26.85,26.86,26.84,26.86,70023.0,24.3605,24.3696,24.3515,24.3696,70023.0
2019-06-04 15:20:00,26.86,26.9,26.86,26.89,83684.0,24.3696,24.4059,24.3696,24.3968,83684.0
2019-06-04 15:25:00,26.9,26.9,26.88,26.88,48156.0,24.4059,24.4059,24.3878,24.3878,48156.0
2019-06-04 15:30:00,26.89,26.9,26.83,26.87,156027.0,24.3968,24.4059,24.3424,24.3787,156027.0
2019-06-04 15:35:00,26.87,26.87,26.81,26.85,133971.0,24.3787,24.3787,24.3242,24.3605,133971.0
2019-06-04 15:40:00,26.84,26.85,26.79,26.82,112852.0,24.3515,24.3605,24.3061,24.3333,112852.0
2019-06-04 15:45:00,26.82,26.84,26.81,26.84,88703.0,24.3333,24.3515,24.3242,24.3515,88703.0
2019-06-04 15:50:00,26.84,26.87,26.83,26.85,241757.0,24.3515,24.3787,24.3424,24.3605,241757.0
2019-06-04 15:55:00,26.85,26.85,26.77,26.8,655678.0,24.3605,24.3605,24.288,24.3152,655678.0
2019-06-05 09:30:00,26.99,26.99,26.8,26.8,489684.0,24.4876,24.4876,24.3152,24.3152,489684.0
2019-06-05 09:35:00,26.81,26.85,26.56,26.58,382866.0,24.3242,24.3605,24.0974,24.1156,382866.0
2019-06-05 09:40:00,26.57,26.58,26.37,26.4,206409.0,24.1065,24.1156,23.925,23.9523,206409.0
2019-06-05 09:45:00,26.4,26.4,26.22,26.23,232226.0,23.9523,23.9523,23.789,23.798,232226.0
2019-06-05 09:50:00,26.23,26.25,26.05,26.11,327541.0,23.798,23.8162,23.6347,23.6892,327541.0
2019-06-05 09:55:00,26.11,26.28,26.09,26.2,300882.0,23.6892,23.8434,23.671,23.7708,300882.0
2019-06-05 10:00:00,26.22,26.28,26.15,26.2,241513.0,23.789,23.8434,23.7254,23.7708,241513.0
2019-06-05 10:05:00,26.2,26.21,26.1,26.16,150537.0,23.7708,23.7799,23.6801,23.7345,150537.0
2019-06-05 10:10:00,26.17,26.21,26.05,26.05,127557.0,23.7436,23.7799,23.6347,23.6347,127557.0
2019-06-05 10:15:00,26.05,26.09,25.99,26.02,226497.0,23.6347,23.671,23.5803,23.6075,226497.0
2019-06-05 10:20:00,26.02,26.08,25.95,26.0,191947.0,23.6075,23.6619,23.544,23.5894,191947.0
2019-06-05 10:25:00,26.0,26.1,25.98,26.04,86241.0,23.5894,23.6801,23.5712,23.6256,86241.0
2019-06-05 10:30:00,26.04,26.04,25.93,25.96,99705.0,23.6256,23.6256,23.5258,23.5531,99705.0
2019-06-05 10:35:00,25.96,25.97,25.92,25.93,136178.0,23.5531,23.5621,23.5168,23.5258,136178.0
2019-06-05 10:40:00,25.93,25.98,25.93,25.94,68904.0,23.5258,23.5712,23.5258,23.5349,68904.0
2019-06-05 10:45:00,25.94,25.94,25.81,25.81,104323.0,23.5349,23.5349,23.417,23.417,104323.0
2019-06-05 10:50:00,25.8,25.86,25.77,25.85,206318.0,23.4079,23.4623,23.3807,23.4533,206318.0
2019-06-05 10:55:00,25.84,25.85,25.67,25.77,301191.0,23.4442,23.4533,23.2899,23.3807,301191.0
2019-06-05 11:00:00,25.78,25.86,25.73,25.83,165507.0,23.3897,23.4623,23.3444,23.4351,165507.0
2019-06-05 11:05:00,25.83,25.91,25.82,25.88,126274.0,23.4351,23.5077,23.426,23.4805,126274.0
2019-06-05 11:10:00,25.88,25.98,25.84,25.91,259031.0,23.4805,23.5712,23.4442,23.5077,259031.0
2019-06-05 11:15:00,25.91,25.95,25.82,25.83,100279.0,23.5077,23.544,23.426,23.4351,100279.0
2019-06-05 11:20:00,25.84,25.95,25.82,25.91,87226.0,23.4442,23.544,23.426,23.5077,87226.0
2019-06-05 11:25:00,25.91,25.94,25.82,25.91,145817.0,23.5077,23.5349,23.426,23.5077,145817.0
2019-06-05 11:30:00,25.91,25.97,25.83,25.89,104824.0,23.5077,23.5621,23.4351,23.4895,104824.0
2019-06-05 11:35:00,25.89,25.94,25.86,25.87,111330.0,23.4895,23.5349,23.4623,23.4714,111330.0
2019-06-05 11:40:00,25.86,25.87,25.77,25.78,206480.0,23.4623,23.4714,23.3807,23.3897,206480.0
2019-06-05 11:45:00,25.78,25.78,25.72,25.76,128821.0,23.3897,23.3897,23.3353,23.3716,128821.0
2019-06-05 11:50:00,25.75,25.82,25.75,25.78,72056.0,23.3625,23.426,23.3625,23.3897,72056.0
2019-06-05 11:55:00,25.78,25.91,25.77,25.87,94351.0,23.3897,23.5077,23.3807,23.4714,94351.0
2019-06-05 12:00:00,25.88,25.9,25.82,25.85,55659.0,23.4805,23.4986,23.426,23.4533,55659.0
2019-06-05 12:05:00,25.85,25.9,25.83,25.85,54039.0,23.4533,23.4986,23.4351,23.4533,54039.0
2019-06-05 12:10:00,25.86,25.86,25.79,25.8,106323.0,23.4623,23.4623,23.3988,23.4079,106323.0
2019-06-05 12:15:00,25.8,25.88,25.77,25.86,55302.0,23.4079,23.4805,23.3807,23.4623,55302.0
2019-06-05 12:20:00,25.86,25.96,25.86,25.92,67962.0,23.4623,23.5531,23.4623,23.5168,67962.0
2019-06-05 12:25:00,25.92,25.99,25.92,25.99,52957.0,23.5168,23.5803,23.5168,23.5803,52957.0
2019-06-05 12:30:00,25.98,25.99,25.9,25.94,73336.0,23.5712,23.5803,23.4986,23.5349,73336.0
2019-06-05 12:35:00,25.94,26.05,25.92,26.05,253610.0,23.5349,23.6347,23.5168,23.6347,253610.0
2019-06-05 12:40:00,26.05,26.08,26.02,26.08,100771.0,23.6347,23.6619,23.6075,23.6619,100771.0
2019-06-05 12:45:00,26.07,26.08,26.01,26.01,82355.0,23.6529,23.6619,23.5984,23.5984,82355.0
2019-06-05 12:50:00,26.02,26.08,26.02,26.06,62862.0,23.6075,23.6619,23.6075,23.6438,62862.0
2019-06-05 12:55:00,26.07,26.12,26.06,26.09,209441.0,23.6529,23.6982,23.6438,23.671,209441.0
2019-06-05 13:00:00,26.09,26.16,26.08,26.14,64586.0,23.671,23.7345,23.6619,23.7164,64586.0
2019-06-05 13:05:00,26.15,26.17,26.13,26.17,37687.0,23.7254,23.7436,23.7073,23.7436,37687.0
2019-06-05 13:10:00,26.16,26.19,26.14,26.15,67185.0,23.7345,23.7617,23.7164,23.7254,67185.0
2019-06-05 13:15:00,26.15,26.17,26.14,26.16,44900.0,23.7254,23.7436,23.7164,23.7345,44900.0
2019-06-05 13:20:00,26.16,26.16,26.12,26.13,28258.0,23.7345,23.7345,23.6982,23.7073,28258.0
2019-06-05 13:25:00,26.13,26.14,26.08,26.13,35695.0,23.7073,23.7164,23.6619,23.7073,35695.0
2019-06-05 13:30:00,26.12,26.12,26.09,26.11,23974.0,23.6982,23.6982,23.671,23.6892,23974.0
2019-06-05 13:35:00,26.1,26.16,26.09,26.15,71899.0,23.6801,23.7345,23.671,23.7254,71899.0
2019-06-05 13:40:00,26.15,26.16,26.1,26.14,33921.0,23.7254,23.7345,23.6801,23.7164,33921.0
2019-06-05 13:45:00,26.14,26.15,26.1,26.12,40194.0,23.7164,23.7254,23.6801,23.6982,40194.0
2019-06-05 13:50:00,26.12,26.13,26.08,26.09,43862.0,23.6982,23.7073,23.6619,23.671,43862.0
2019-06-05 13:55:00,26.09,26.13,26.07,26.11,32865.0,23.671,23.7073,23.6529,23.6892,32865.0
2019-06-05 14:00:00,26.1,26.14,26.09,26.14,45136.0,23.6801,23.7164,23.671,23.7164,45136.0
2019-06-05 14:05:00,26.14,26.16,26.13,26.16,64909.0,23.7164,23.7345,23.7073,23.7345,64909.0
2019-06-05 14:10:00,26.16,26.17,26.09,26.1,82883.0,23.7345,23.7436,23.671,23.6801,82883.0
2019-06-05 14:15:00,26.1,26.1,26.04,26.07,61959.0,23.6801,23.6801,23.6256,23.6529,61959.0
2019-06-05 14:20:00,26.06,26.1,26.04,26.1,33757.0,23.6438,23.6801,23.6256,23.6801,33757.0
2019-06-05 14:25:00,26.09,26.12,26.08,26.11,63857.0,23.671,23.6982,23.6619,23.6892,63857.0
2019-06-05 14:30:00,26.1,26.16,26.1,26.13,43877.0,23.6801,23.7345,23.6801,23.7073,43877.0
2019-06-05 14:35:00,26.13,26.15,26.1,26.12,34773.0,23.7073,23.7254,23.6801,23.6982,34773.0
2019-06-05 14:40:00,26.12,26.13,26.06,26.07,72986.0,23.6982,23.7073,23.6438,23.6529,72986.0
2019-06-05 14:45:00,26.07,26.11,26.04,26.06,67668.0,23.6529,23.6892,23.6256,23.6438,67668.0
2019-06-05 14:50:00,26.07,26.07,26.04,26.07,33949.0,23.6529,23.6529,23.6256,23.6529,33949.0
2019-06-05 14:55:00,26.07,26.1,26.06,26.1,30140.0,23.6529,23.6801,23.6438,23.6801,30140.0
2019-06-05 15:00:00,26.1,26.11,26.08,26.11,85836.0,23.6801,23.6892,23.6619,23.6892,85836.0
2019-06-05 15:05:00,26.11,26.12,26.08,26.09,38507.0,23.6892,23.6982,23.6619,23.671,38507.0
2019-06-05 15:10:00,26.09,26.1,26.06,26.07,57486.0,23.671,23.6801,23.6438,23.6529,57486.0
2019-06-05 15:15:00,26.06,26.09,26.04,26.09,73699.0,23.6438,23.671,23.6256,23.671,73699.0
2019-06-05 15:20:00,26.08,26.1,26.07,26.1,36870.0,23.6619,23.6801,23.6529,23.6801,36870.0
2019-06-05 15:25:00,26.1,26.12,26.06,26.08,55664.0,23.6801,23.6982,23.6438,23.6619,55664.0
2019-06-05 15:30:00,26.07,26.11,26.06,26.09,154253.0,23.6529,23.6892,23.6438,23.671,154253.0
2019-06-05 15:35:00,26.1,26.11,26.07,26.11,69191.0,23.6801,23.6892,23.6529,23.6892,69191.0
2019-06-05 15:40:00,26.1,26.15,26.1,26.15,64586.0,23.6801,23.7254,23.6801,23.7254,64586.0
2019-06-05 15:45:00,26.14,26.17,26.14,26.16,103235.0,23.7164,23.7436,23.7164,23.7345,103235.0
2019-06-05 15:50:00,26.16,26.19,26.15,26.18,222706.0,23.7345,23.7617,23.7254,23.7527,222706.0
2019-06-05 15:55:00,26.18,26.22,26.17,26.18,558458.0,23.7527,23.789,23.7436,23.7527,558458.0
2019-06-06 09:30:00,26.18,26.28,26.07,26.19,334185.0,23.7527,23.8434,23.6529,23.7617,334185.0
2019-06-06 09:35:00,26.19,26.38,26.19,26.33,265420.0,23.7617,23.9341,23.7617,23.8888,265420.0
2019-06-06 09:40:00,26.33,26.37,26.18,26.22,96006.0,23.8888,23.925,23.7527,23.789,96006.0
2019-06-06 09:45:00,26.22,26.23,26.11,26.17,181262.0,23.789,23.798,23.6892,23.7436,181262.0
2019-06-06 09:50:00,26.18,26.2,26.04,26.07,97122.0,23.7527,23.7708,23.6256,23.6529,97122.0
2019-06-06 09:55:00,26.06,26.12,26.01,26.02,162535.0,23.6438,23.6982,23.5984,23.6075,162535.0
2019-06-06 10:00:00,26.01,26.04,25.96,25.99,183513.0,23.5984,23.6256,23.5531,23.5803,183513.0
2019-06-06 10:05:00,26.0,26.02,25.88,25.95,189053.0,23.5894,23.6075,23.4805,23.544,189053.0
2019-06-06 10:10:00,25.95,26.02,25.95,25.98,80666.0,23.544,23.6075,23.544,23.5712,80666.0
2019-06-06 10:15:00,25.98,25.99,25.93,25.95,66699.0,23.5712,23.5803,23.5258,23.544,66699.0
2019-06-06 10:20:00,25.96,26.0,25.93,25.95,71350.0,23.5531,23.5894,23.5258,23.544,71350.0
2019-06-06 10:25:00,25.95,25.97,25.83,25.84,113838.0,23.544,23.5621,23.4351,23.4442,113838.0
2019-06-06 10:30:00,25.84,25.92,25.81,25.92,121222.0,23.4442,23.5168,23.417,23.5168,121222.0
2019-06-06 10:35:00,25.91,26.04,25.91,26.01,111162.0,23.5077,23.6256,23.5077,23.5984,111162.0
2019-06-06 10:40:00,26.01,26.09,26.0,26.05,92632.0,23.5984,23.671,23.5894,23.6347,92632.0
2019-06-06 10:45:00,26.05,26.12,26.05,26.07,95055.0,23.6347,23.6982,23.6347,23.6529,95055.0
2019-06-06 10:50:00,26.08,26.13,26.08,26.09,69023.0,23.6619,23.7073,23.6619,23.671,69023.0
2019-06-06 10:55:00,26.08,26.1,25.98,26.02,93202.0,23.6619,23.6801,23.5712,23.6075,93202.0
2019-06-06 11:00:00,26.02,26.06,25.99,26.01,95433.0,23.6075,23.6438,23.5803,23.5984,95433.0
2019-06-06 11:05:00,26.01,26.1,26.0,26.07,145100.0,23.5984,23.6801,23.5894,23.6529,145100.0
2019-06-06 11:10:00,26.07,26.07,26.0,26.02,54552.0,23.6529,23.6529,23.5894,23.6075,54552.0
2019-06-06 11:15:00,26.02,26.03,25.97,26.0,97688.0,23.6075,23.6166,23.5621,23.5894,97688.0
2019-06-06 11:20:00,26.0,26.0,25.9,25.91,116224.0,23.5894,23.5894,23.4986,23.5077,116224.0
2019-06-06 11:25:00,25.9,25.92,25.86,25.92,189708.0,23.4986,23.5168,23.4623,23.5168,189708.0
2019-06-06 11:30:00,25.91,25.96,25.88,25.92,197822.0,23.5077,23.5531,23.4805,23.5168,197822.0
2019-06-06 11:35:00,25.92,25.94,25.91,25.92,70664.0,23.5168,23.5349,23.5077,23.5168,70664.0
2019-06-06 11:40:00,25.91,25.93,25.88,25.89,129149.0,23.5077,23.5258,23.4805,23.4895,129149.0
2019-06-06 11:45:00,25.89,25.93,25.86,25.87,93655.0,23.4895,23.5258,23.4623,23.4714,93655.0
2019-06-06 11:50:00,25.87,25.95,25.86,25.91,99936.0,23.4714,23.544,23.4623,23.5077,99936.0
2019-06-06 11:55:00,25.91,25.93,25.88,25.89,64229.0,23.5077,23.5258,23.4805,23.4895,64229.0
2019-06-06 12:00:00,25.89,25.94,25.88,25.94,53749.0,23.4895,23.5349,23.4805,23.5349,53749.0
2019-06-06 12:05:00,25.94,25.95,25.91,25.94,36292.0,23.5349,23.544,23.5077,23.5349,36292.0
2019-06-06 12:10:00,25.93,25.97,25.92,25.96,66659.0,23.5258,23.5621,23.5168,23.5531,66659.0
2019-06-06 12:15:00,25.97,26.0,25.96,25.99,27032.0,23.5621,23.5894,23.5531,23.5803,27032.0
2019-06-06 12:20:00,25.98,26.0,25.98,26.0,42790.0,23.5712,23.5894,23.5712,23.5894,42790.0
2019-06-06 12:25:00,26.0,26.0,25.97,25.98,28271.0,23.5894,23.5894,23.5621,23.5712,28271.0
2019-06-06 12:30:00,25.97,26.0,25.94,26.0,43746.0,23.5621,23.5894,23.5349,23.5894,43746.0
2019-06-06 12:35:00,26.0,26.0,25.97,25.99,44097.0,23.5894,23.5894,23.5621,23.5803,44097.0
2019-06-06 12:40:00,26.0,26.03,25.99,26.03,25235.0,23.5894,23.6166,23.5803,23.6166,25235.0
2019-06-06 12:45:00,26.03,26.14,26.02,26.11,89088.0,23.6166,23.7164,23.6075,23.6892,89088.0
2019-06-06 12:50:00,26.11,26.12,26.05,26.07,34627.0,23.6892,23.6982,23.6347,23.6529,34627.0
2019-06-06 12:55:00,26.07,26.08,26.03,26.04,37808.0,23.6529,23.6619,23.6166,23.6256,37808.0
2019-06-06 13:00:00,26.04,26.07,26.04,26.05,28392.0,23.6256,23.6529,23.6256,23.6347,28392.0
2019-06-06 13:05:00,26.05,26.06,26.02,26.06,137559.0,23.6347,23.6438,23.6075,23.6438,137559.0
2019-06-06 13:10:00,26.06,26.1,26.04,26.1,36233.0,23.6438,23.6801,23.6256,23.6801,36233.0
2019-06-06 13:15:00,26.09,26.1,26.04,26.05,37458.0,23.671,23.6801,23.6256,23.6347,37458.0
2019-06-06 13:20:00,26.05,26.08,26.04,26.06,43748.0,23.6347,23.6619,23.6256,23.6438,43748.0
2019-06-06 13:25:00,26.05,26.08,26.05,26.06,40631.0,23.6347,23.6619,23.6347,23.6438,40631.0
2019-06-06 13:30:00,26.06,26.07,26.03,26.06,46640.0,23.6438,23.6529,23.6166,23.6438,46640.0
2019-06-06 13:35:00,26.07,26.09,26.05,26.08,56429.0,23.6529,23.671,23.6347,23.6619,56429.0
2019-06-06 13:40:00,26.08,26.11,26.07,26.11,31941.0,23.6619,23.6892,23.6529,23.6892,31941.0
2019-06-06 13:45:00,26.11,26.14,26.11,26.13,26543.0,23.6892,23.7164,23.6892,23.7073,26543.0
2019-06-06 13:50:00,26.13,26.16,26.12,26.14,37669.0,23.7073,23.7345,23.6982,23.7164,37669.0
2019-06-06 13:55:00,26.14,26.15,26.11,26.12,23756.0,23.7164,23.7254,23.6892,23.6982,23756.0
2019-06-06 14:00:00,26.12,26.16,26.11,26.16,49346.0,23.6982,23.7345,23.6892,23.7345,49346.0
2019-06-06 14:05:00,26.16,26.18,26.15,26.16,38085.0,23.7345,23.7527,23.7254,23.7345,38085.0
2019-06-06 14:10:00,26.16,26.21,26.16,26.2,64945.0,23.7345,23.7799,23.7345,23.7708,64945.0
2019-06-06 14:15:00,26.2,26.21,26.17,26.17,31503.0,23.7708,23.7799,23.7436,23.7436,31503.0
2019-06-06 14:20:00,26.18,26.21,26.17,26.21,19395.0,23.7527,23.7799,23.7436,23.7799,19395.0
2019-06-06 14:25:00,26.21,26.21,26.19,26.2,14922.0,23.7799,23.7799,23.7617,23.7708,14922.0
2019-06-06 14:30:00,26.2,26.33,26.19,26.31,133345.0,23.7708,23.8888,23.7617,23.8706,133345.0
2019-06-06 14:35:00,26.3,26.3,26.23,26.23,69262.0,23.8615,23.8615,23.798,23.798,69262.0
2019-06-06 14:40:00,26.23,26.29,26.21,26.27,53931.0,23.798,23.8525,23.7799,23.8343,53931.0
2019-06-06 14:45:00,26.27,26.28,26.2,26.2,34924.0,23.8343,23.8434,23.7708,23.7708,34924.0
2019-06-06 14:50:00,26.2,26.21,26.17,26.19,35605.0,23.7708,23.7799,23.7436,23.7617,35605.0
2019-06-06 14:55:00,26.18,26.2,26.17,26.18,26244.0,23.7527,23.7708,23.7436,23.7527,26244.0
2019-06-06 15:00:00,26.18,26.21,26.18,26.19,28846.0,23.7527,23.7799,23.7527,23.7617,28846.0
2019-06-06 15:05:00,26.19,26.21,26.17,26.2,36717.0,23.7617,23.7799,23.7436,23.7708,36717.0
2019-06-06 15:10:00,26.21,26.24,26.2,26.24,46049.0,23.7799,23.8071,23.7708,23.8071,46049.0
2019-06-06 15:15:00,26.24,26.29,26.23,26.28,49647.0,23.8071,23.8525,23.798,23.8434,49647.0
2019-06-06 15:20:00,26.27,26.28,26.25,26.26,36671.0,23.8343,23.8434,23.8162,23.8252,36671.0
2019-06-06 15:25:00,26.27,26.28,26.25,26.28,53113.0,23.8343,23.8434,23.8162,23.8434,53113.0
2019-06-06 15:30:00,26.28,26.34,26.26,26.33,95766.0,23.8434,23.8978,23.8252,23.8888,95766.0
2019-06-06 15:35:00,26.33,26.35,26.3,26.33,81608.0,23.8888,23.9069,23.8615,23.8888,81608.0
2019-06-06 15:40:00,26.32,26.32,26.26,26.27,80442.0,23.8797,23.8797,23.8252,23.8343,80442.0
2019-06-06 15:45:00,26.28,26.29,26.26,26.28,109050.0,23.8434,23.8525,23.8252,23.8434,109050.0
2019-06-06 15:50:00,26.28,26.3,26.25,26.26,134600.0,23.8434,23.8615,23.8162,23.8252,134600.0
2019-06-06 15:55:00,26.26,26.28,26.21,26.25,324409.0,23.8252,23.8434,23.7799,23.8162,324409.0
2019-06-07 09:30:00,26.36,26.65,26.35,26.65,245598.0,23.916,24.1791,23.9069,24.1791,245598.0
2019-06-07 09:35:00,26.65,26.84,26.65,26.82,213912.0,24.1791,24.3515,24.1791,24.3333,213912.0
2019-06-07 09:40:00,26.83,26.83,26.55,26.58,151606.0,24.3424,24.3424,24.0884,24.1156,151606.0
2019-06-07 09:45:00,26.58,26.64,26.52,26.54,240997.0,24.1156,24.17,24.0611,24.0793,240997.0
2019-06-07 09:50:00,26.53,26.72,26.5,26.67,152075.0,24.0702,24.2426,24.043,24.1972,152075.0
2019-06-07 09:55:00,26.67,26.72,26.63,26.7,63807.0,24.1972,24.2426,24.1609,24.2244,63807.0
2019-06-07 10:00:00,26.71,26.75,26.66,26.69,65358.0,24.2335,24.2698,24.1882,24.2154,65358.0
2019-06-07 10:05:00,26.71,26.84,26.71,26.75,263705.0,24.2335,24.3515,24.2335,24.2698,263705.0
2019-06-07 10:10:00,26.75,26.79,26.65,26.66,122978.0,24.2698,24.3061,24.1791,24.1882,122978.0
2019-06-07 10:15:00,26.66,26.7,26.65,26.68,123883.0,24.1882,24.2244,24.1791,24.2063,123883.0
2019-06-07 10:20:00,26.68,26.69,26.6,26.67,95427.0,24.2063,24.2154,24.1337,24.1972,95427.0
2019-06-07 10:25:00,26.66,26.74,26.63,26.71,62618.0,24.1882,24.2607,24.1609,24.2335,62618.0
2019-06-07 10:30:00,26.71,26.83,26.71,26.78,181472.0,24.2335,24.3424,24.2335,24.297,181472.0
2019-06-07 10:35:00,26.78,26.8,26.72,26.73,126555.0,24.297,24.3152,24.2426,24.2517,126555.0
2019-06-07 10:40:00,26.73,26.82,26.72,26.77,120851.0,24.2517,24.3333,24.2426,24.288,120851.0
2019-06-07 10:45:00,26.77,26.83,26.73,26.82,149181.0,24.288,24.3424,24.2517,24.3333,149181.0
2019-06-07 10:50:00,26.82,26.9,26.8,26.89,142255.0,24.3333,24.4059,24.3152,24.3968,142255.0
2019-06-07 10:55:00,26.89,27.0,26.89,26.98,291849.0,24.3968,24.4966,24.3968,24.4785,291849.0
2019-06-07 11:00:00,26.97,27.0,26.9,26.93,99320.0,24.4694,24.4966,24.4059,24.4331,99320.0
2019-06-07 11:05:00,26.94,26.94,26.85,26.85,58838.0,24.4422,24.4422,24.3605,24.3605,58838.0
2019-06-07 11:10:00,26.84,26.87,26.8,26.81,50565.0,24.3515,24.3787,24.3152,24.3242,50565.0
2019-06-07 11:15:00,26.8,26.85,26.79,26.81,47250.0,24.3152,24.3605,24.3061,24.3242,47250.0
2019-06-07 11:20:00,26.82,26.86,26.8,26.81,63148.0,24.3333,24.3696,24.3152,24.3242,63148.0
2019-06-07 11:25:00,26.82,26.83,26.76,26.81,100022.0,24.3333,24.3424,24.2789,24.3242,100022.0
2019-06-07 11:30:00,26.8,26.81,26.76,26.79,84929.0,24.3152,24.3242,24.2789,24.3061,84929.0
2019-06-07 11:35:00,26.8,26.8,26.75,26.78,80680.0,24.3152,24.3152,24.2698,24.297,80680.0
2019-06-07 11:40:00,26.79,26.81,26.76,26.79,128655.0,24.3061,24.3242,24.2789,24.3061,128655.0
2019-06-07 11:45:00,26.81,26.81,26.75,26.79,45001.0,24.3242,24.3242,24.2698,24.3061,45001.0
2019-06-07 11:50:00,26.78,26.84,26.77,26.8,71273.0,24.297,24.3515,24.288,24.3152,71273.0
2019-06-07 11:55:00,26.8,26.82,26.77,26.78,43073.0,24.3152,24.3333,24.288,24.297,43073.0
2019-06-07 12:00:00,26.77,26.9,26.77,26.87,278769.0,24.288,24.4059,24.288,24.3787,278769.0
2019-06-07 12:05:00,26.86,26.92,26.85,26.91,85801.0,24.3696,24.4241,24.3605,24.415,85801.0
2019-06-07 12:10:00,26.92,26.94,26.88,26.92,97069.0,24.4241,24.4422,24.3878,24.4241,97069.0
2019-06-07 12:15:00,26.92,26.95,26.91,26.93,62110.0,24.4241,24.4513,24.415,24.4331,62110.0
2019-06-07 12:20:00,26.92,26.97,26.89,26.96,47425.0,24.4241,24.4694,24.3968,24.4603,47425.0
2019-06-07 12:25:00,26.96,26.98,26.94,26.97,31443.0,24.4603,24.4785,24.4422,24.4694,31443.0
2019-06-07 12:30:00,26.97,26.98,26.92,26.95,68527.0,24.4694,24.4785,24.4241,24.4513,68527.0
2019-06-07 12:35:00,26.95,26.97,26.89,26.94,90444.0,24.4513,24.4694,24.3968,24.4422,90444.0
2019-06-07 12:40:00,26.93,26.99,26.93,26.98,93021.0,24.4331,24.4876,24.4331,24.4785,93021.0
2019-06-07 12:45:00,26.99,27.11,26.96,27.1,448271.0,24.4876,24.5964,24.4603,24.5874,448271.0
2019-06-07 12:50:00,27.1,27.13,27.03,27.09,326705.0,24.5874,24.6146,24.5239,24.5783,326705.0
2019-06-07 12:55:00,27.09,27.16,27.08,27.14,182197.0,24.5783,24.6418,24.5692,24.6237,182197.0
2019-06-07 13:00:00,27.13,27.14,27.1,27.11,93275.0,24.6146,24.6237,24.5874,24.5964,93275.0
2019-06-07 13:05:00,27.11,27.12,27.07,27.12,54023.0,24.5964,24.6055,24.5601,24.6055,54023.0
2019-06-07 13:10:00,27.12,27.12,27.07,27.08,85697.0,24.6055,24.6055,24.5601,24.5692,85697.0
2019-06-07 13:15:00,27.08,27.1,27.04,27.07,99319.0,24.5692,24.5874,24.5329,24.5601,99319.0
2019-06-07 13:20:00,27.07,27.08,27.0,27.02,81928.0,24.5601,24.5692,24.4966,24.5148,81928.0
2019-06-07 13:25:00,27.03,27.03,26.98,26.99,37949.0,24.5239,24.5239,24.4785,24.4876,37949.0
2019-06-07 13:30:00,26.99,27.01,26.96,26.99,144635.0,24.4876,24.5057,24.4603,24.4876,144635.0
2019-06-07 13:35:00,26.99,27.04,26.99,27.03,70894.0,24.4876,24.5329,24.4876,24.5239,70894.0
2019-06-07 13:40:00,27.03,27.04,26.98,27.03,38502.0,24.5239,24.5329,24.4785,24.5239,38502.0
2019-06-07 13:45:00,27.03,27.03,26.98,27.0,49267.0,24.5239,24.5239,24.4785,24.4966,49267.0
2019-06-07 13:50:00,27.0,27.0,26.96,26.96,64947.0,24.4966,24.4966,24.4603,24.4603,64947.0
2019-06-07 13:55:00,26.97,27.0,26.95,26.99,42415.0,24.4694,24.4966,24.4513,24.4876,42415.0
2019-06-07 14:00:00,26.98,27.01,26.95,26.97,45183.0,24.4785,24.5057,24.4513,24.4694,45183.0
2019-06-07 14:05:00,26.97,26.98,26.93,26.93,46295.0,24.4694,24.4785,24.4331,24.4331,46295.0
2019-06-07 14:10:00,26.93,26.97,26.92,26.94,31326.0,24.4331,24.4694,24.4241,24.4422,31326.0
2019-06-07 14:15:00,26.93,26.94,26.9,26.91,28181.0,24.4331,24.4422,24.4059,24.415,28181.0
2019-06-07 14:20:00,26.9,26.95,26.87,26.94,57231.0,24.4059,24.4513,24.3787,24.4422,57231.0
2019-06-07 14:25:00,26.94,26.95,26.9,26.92,33860.0,24.4422,24.4513,24.4059,24.4241,33860.0
2019-06-07 14:30:00,26.91,26.94,26.88,26.89,73356.0,24.415,24.4422,24.3878,24.3968,73356.0
2019-06-07 14:35:00,26.9,26.91,26.88,26.9,43249.0,24.4059,24.415,24.3878,24.4059,43249.0
2019-06-07 14:40:00,26.9,26.9,26.87,26.88,39008.0,24.4059,24.4059,24.3787,24.3878,39008.0
2019-06-07 14:45:00,26.89,26.9,26.83,26.84,57763.0,24.3968,24.4059,24.3424,24.3515,57763.0
2019-06-07 14:50:00,26.84,26.88,26.82,26.86,50710.0,24.3515,24.3878,24.3333,24.3696,50710.0
2019-06-07 14:55:00,26.86,26.86,26.83,26.85,56432.0,24.3696,24.3696,24.3424,24.3605,56432.0
2019-06-07 15:00:00,26.85,26.86,26.83,26.83,31717.0,24.3605,24.3696,24.3424,24.3424,31717.0
2019-06-07 15:05:00,26.84,26.84,26.8,26.82,59259.0,24.3515,24.3515,24.3152,24.3333,59259.0
2019-06-07 15:10:00,26.82,26.87,26.81,26.85,56533.0,24.3333,24.3787,24.3242,24.3605,56533.0
2019-06-07 15:15:00,26.85,26.86,26.83,26.85,37512.0,24.3605,24.3696,24.3424,24.3605,37512.0
2019-06-07 15:20:00,26.85,26.88,26.82,26.88,44905.0,24.3605,24.3878,24.3333,24.3878,44905.0
2019-06-07 15:25:00,26.88,26.9,26.87,26.88,55460.0,24.3878,24.4059,24.3787,24.3878,55460.0
2019-06-07 15:30:00,26.87,26.88,26.84,26.86,48775.0,24.3787,24.3878,24.3515,24.3696,48775.0
2019-06-07 15:35:00,26.86,26.86,26.82,26.83,49719.0,24.3696,24.3696,24.3333,24.3424,49719.0
2019-06-07 15:40:00,26.83,26.86,26.81,26.83,103301.0,24.3424,24.3696,24.3242,24.3424,103301.0
2019-06-07 15:45:00,26.83,26.84,26.78,26.81,155992.0,24.3424,24.3515,24.297,24.3242,155992.0
2019-06-07 15:50:00,26.81,26.82,26.78,26.79,122700.0,24.3242,24.3333,24.297,24.3061,122700.0
2019-06-07 15:55:00,26.79,26.82,26.77,26.8,436978.0,24.3061,24.3333,24.288,24.3152,436978.0
2019-06-10 09:30:00,27.44,27.62,27.34,27.52,791655.0,24.8958,25.0591,24.8051,24.9684,791655.0
2019-06-10 09:35:00,27.51,27.62,27.38,27.38,337623.0,24.9593,25.0591,24.8414,24.8414,337623.0
2019-06-10 09:40:00,27.39,27.54,27.33,27.5,387729.0,24.8505,24.9866,24.796,24.9503,387729.0
2019-06-10 09:45:00,27.51,27.56,27.38,27.38,215212.0,24.9593,25.0047,24.8414,24.8414,215212.0
2019-06-10 09:50:00,27.39,27.57,27.35,27.57,336858.0,24.8505,25.0138,24.8142,25.0138,336858.0
2019-06-10 09:55:00,27.57,27.68,27.55,27.58,358808.0,25.0138,25.1136,24.9956,25.0229,358808.0
2019-06-10 10:00:00,27.58,27.64,27.54,27.6,214562.0,25.0229,25.0773,24.9866,25.041,214562.0
2019-06-10 10:05:00,27.6,27.61,27.5,27.51,153144.0,25.041,25.0501,24.9503,24.9593,153144.0
2019-06-10 10:10:00,27.53,27.59,27.47,27.5,116895.0,24.9775,25.0319,24.9231,24.9503,116895.0
2019-06-10 10:15:00,27.5,27.6,27.47,27.59,146349.0,24.9503,25.041,24.9231,25.0319,146349.0
2019-06-10 10:20:00,27.6,27.61,27.57,27.59,141696.0,25.041,25.0501,25.0138,25.0319,141696.0
2019-06-10 10:25:00,27.59,27.67,27.56,27.57,171161.0,25.0319,25.1045,25.0047,25.0138,171161.0
2019-06-10 10:30:00,27.57,27.58,27.52,27.53,148143.0,25.0138,25.0229,24.9684,24.9775,148143.0
2019-06-10 10:35:00,27.53,27.54,27.38,27.38,243580.0,24.9775,24.9866,24.8414,24.8414,243580.0
2019-06-10 10:40:00,27.39,27.45,27.37,27.44,173767.0,24.8505,24.9049,24.8323,24.8958,173767.0
2019-06-10 10:45:00,27.44,27.53,27.44,27.45,159163.0,24.8958,24.9775,24.8958,24.9049,159163.0
2019-06-10 10:50:00,27.46,27.47,27.4,27.44,131831.0,24.914,24.9231,24.8595,24.8958,131831.0
2019-06-10 10:55:00,27.44,27.44,27.38,27.41,178572.0,24.8958,24.8958,24.8414,24.8686,178572.0
2019-06-10 11:00:00,27.41,27.48,27.39,27.47,80927.0,24.8686,24.9321,24.8505,24.9231,80927.0
2019-06-10 11:05:00,27.47,27.5,27.41,27.42,102685.0,24.9231,24.9503,24.8686,24.8777,102685.0
2019-06-10 11:10:00,27.43,27.47,27.42,27.42,86965.0,24.8868,24.9231,24.8777,24.8777,86965.0
2019-06-10 11:15:00,27.43,27.45,27.39,27.43,90889.0,24.8868,24.9049,24.8505,24.8868,90889.0
2019-06-10 11:20:00,27.44,27.44,27.35,27.35,141949.0,24.8958,24.8958,24.8142,24.8142,141949.0
2019-06-10 11:25:00,27.35,27.38,27.32,27.32,170880.0,24.8142,24.8414,24.787,24.787,170880.0
2019-06-10 11:30:00,27.33,27.38,27.3,27.35,131887.0,24.796,24.8414,24.7688,24.8142,131887.0
2019-06-10 11:35:00,27.35,27.44,27.32,27.44,95522.0,24.8142,24.8958,24.787,24.8958,95522.0
2019-06-10 11:40:00,27.43,27.56,27.42,27.55,217302.0,24.8868,25.0047,24.8777,24.9956,217302.0
2019-06-10 11:45:00,27.55,27.58,27.49,27.58,210494.0,24.9956,25.0229,24.9412,25.0229,210494.0
2019-06-10 11:50:00,27.59,27.66,27.58,27.65,195878.0,25.0319,25.0954,25.0229,25.0864,195878.0
2019-06-10 11:55:00,27.65,27.68,27.63,27.66,88943.0,25.0864,25.1136,25.0682,25.0954,88943.0
2019-06-10 12:00:00,27.67,27.67,27.59,27.59,92021.0,25.1045,25.1045,25.0319,25.0319,92021.0
2019-06-10 12:05:00,27.59,27.65,27.58,27.61,111456.0,25.0319,25.0864,25.0229,25.0501,111456.0
2019-06-10 12:10:00,27.61,27.63,27.59,27.62,70429.0,25.0501,25.0682,25.0319,25.0591,70429.0
2019-06-10 12:15:00,27.62,27.62,27.59,27.61,101540.0,25.0591,25.0591,25.0319,25.0501,101540.0
2019-06-10 12:20:00,27.61,27.61,27.52,27.55,187992.0,25.0501,25.0501,24.9684,24.9956,187992.0
2019-06-10 12:25:00,27.55,27.66,27.53,27.65,331286.0,24.9956,25.0954,24.9775,25.0864,331286.0
2019-06-10 12:30:00,27.65,27.67,27.6,27.61,361953.0,25.0864,25.1045,25.041,25.0501,361953.0
2019-06-10 12:35:00,27.61,27.76,27.61,27.75,208490.0,25.0501,25.1862,25.0501,25.1771,208490.0
2019-06-10 12:40:00,27.75,27.75,27.69,27.7,91595.0,25.1771,25.1771,25.1227,25.1317,91595.0
2019-06-10 12:45:00,27.7,27.7,27.62,27.64,138573.0,25.1317,25.1317,25.0591,25.0773,138573.0
2019-06-10 12:50:00,27.64,27.73,27.62,27.71,135092.0,25.0773,25.1589,25.0591,25.1408,135092.0
2019-06-10 12:55:00,27.71,27.72,27.62,27.64,67754.0,25.1408,25.1499,25.0591,25.0773,67754.0
2019-06-10 13:00:00,27.65,27.66,27.63,27.66,111789.0,25.0864,25.0954,25.0682,25.0954,111789.0
2019-06-10 13:05:00,27.65,27.65,27.56,27.61,106831.0,25.0864,25.0864,25.0047,25.0501,106831.0
2019-06-10 13:10:00,27.62,27.62,27.55,27.57,59024.0,25.0591,25.0591,24.9956,25.0138,59024.0
2019-06-10 13:15:00,27.57,27.57,27.5,27.52,139689.0,25.0138,25.0138,24.9503,24.9684,139689.0
2019-06-10 13:20:00,27.52,27.52,27.49,27.51,61425.0,24.9684,24.9684,24.9412,24.9593,61425.0
2019-06-10 13:25:00,27.51,27.52,27.49,27.51,57811.0,24.9593,24.9684,24.9412,24.9593,57811.0
2019-06-10 13:30:00,27.52,27.53,27.47,27.5,105526.0,24.9684,24.9775,24.9231,24.9503,105526.0
2019-06-10 13:35:00,27.49,27.5,27.44,27.45,44062.0,24.9412,24.9503,24.8958,24.9049,44062.0
2019-06-10 13:40:00,27.45,27.46,27.4,27.4,102039.0,24.9049,24.914,24.8595,24.8595,102039.0
2019-06-10 13:45:00,27.4,27.44,27.34,27.42,128251.0,24.8595,24.8958,24.8051,24.8777,128251.0
2019-06-10 13:50:00,27.41,27.41,27.33,27.35,137558.0,24.8686,24.8686,24.796,24.8142,137558.0
2019-06-10 13:55:00,27.36,27.41,27.35,27.39,64205.0,24.8233,24.8686,24.8142,24.8505,64205.0
2019-06-10 14:00:00,27.39,27.4,27.27,27.28,190051.0,24.8505,24.8595,24.7416,24.7507,190051.0
2019-06-10 14:05:00,27.28,27.34,27.26,27.34,106175.0,24.7507,24.8051,24.7325,24.8051,106175.0
2019-06-10 14:10:00,27.34,27.35,27.2,27.23,130380.0,24.8051,24.8142,24.6781,24.7053,130380.0
2019-06-10 14:15:00,27.23,27.23,27.13,27.17,138075.0,24.7053,24.7053,24.6146,24.6509,138075.0
2019-06-10 14:20:00,27.17,27.24,27.16,27.21,91702.0,24.6509,24.7144,24.6418,24.6872,91702.0
2019-06-10 14:25:00,27.21,27.26,27.21,27.25,69336.0,24.6872,24.7325,24.6872,24.7235,69336.0
2019-06-10 14:30:00,27.25,27.26,27.22,27.22,87593.0,24.7235,24.7325,24.6962,24.6962,87593.0
2019-06-10 14:35:00,27.22,27.25,27.2,27.25,78106.0,24.6962,24.7235,24.6781,24.7235,78106.0
2019-06-10 14:40:00,27.25,27.27,27.24,27.26,76246.0,24.7235,24.7416,24.7144,24.7325,76246.0
2019-06-10 14:45:00,27.26,27.28,27.22,27.22,108495.0,24.7325,24.7507,24.6962,24.6962,108495.0
2019-06-10 14:50:00,27.23,27.28,27.21,27.26,111914.0,24.7053,24.7507,24.6872,24.7325,111914.0
2019-06-10 14:55:00,27.26,27.29,27.24,27.27,92240.0,24.7325,24.7597,24.7144,24.7416,92240.0
2019-06-10 15:00:00,27.27,27.32,27.26,27.26,134756.0,24.7416,24.787,24.7325,24.7325,134756.0
2019-06-10 15:05:00,27.26,27.28,27.23,27.28,89955.0,24.7325,24.7507,24.7053,24.7507,89955.0
2019-06-10 15:10:00,27.28,27.29,27.19,27.2,108568.0,24.7507,24.7597,24.669,24.6781,108568.0
2019-06-10 15:15:00,27.2,27.24,27.18,27.21,64015.0,24.6781,24.7144,24.6599,24.6872,64015.0
2019-06-10 15:20:00,27.21,27.22,27.17,27.18,67850.0,24.6872,24.6962,24.6509,24.6599,67850.0
2019-06-10 15:25:00,27.18,27.2,27.14,27.15,103130.0,24.6599,24.6781,24.6237,24.6327,103130.0
2019-06-10 15:30:00,27.16,27.25,27.13,27.21,94221.0,24.6418,24.7235,24.6146,24.6872,94221.0
2019-06-10 15:35:00,27.21,27.24,27.18,27.19,154192.0,24.6872,24.7144,24.6599,24.669,154192.0
2019-06-10 15:40:00,27.19,27.22,27.17,27.21,155483.0,24.669,24.6962,24.6509,24.6872,155483.0
2019-06-10 15:45:00,27.21,27.21,27.16,27.19,177987.0,24.6872,24.6872,24.6418,24.669,177987.0
2019-06-10 15:50:00,27.19,27.31,27.18,27.3,564705.0,24.669,24.7779,24.6599,24.7688,564705.0
2019-06-10 15:55:00,27.3,27.32,27.24,27.26,600829.0,24.7688,24.787,24.7144,24.7325,600829.0
2019-06-11 09:30:00,27.88,28.06,27.81,27.96,697863.0,25.295,25.4584,25.2315,25.3676,697863.0
2019-06-11 09:35:00,27.95,28.02,27.87,27.9,332373.0,25.3586,25.4221,25.286,25.3132,332373.0
2019-06-11 09:40:00,27.9,27.95,27.8,27.85,396814.0,25.3132,25.3586,25.2225,25.2678,396814.0
2019-06-11 09:45:00,27.86,27.92,27.66,27.66,232510.0,25.2769,25.3313,25.0954,25.0954,232510.0
2019-06-11 09:50:00,27.67,27.78,27.61,27.76,181340.0,25.1045,25.2043,25.0501,25.1862,181340.0
2019-06-11 09:55:00,27.77,27.88,27.77,27.86,176666.0,25.1952,25.295,25.1952,25.2769,176666.0
2019-06-11 10:00:00,27.86,28.19,27.86,28.17,361460.0,25.2769,25.5763,25.2769,25.5582,361460.0
2019-06-11 10:05:00,28.17,28.24,28.12,28.18,594671.0,25.5582,25.6217,25.5128,25.5672,594671.0
2019-06-11 10:10:00,28.18,28.22,28.1,28.19,396353.0,25.5672,25.6035,25.4946,25.5763,396353.0
2019-06-11 10:15:00,28.19,28.34,28.18,28.33,731222.0,25.5763,25.7124,25.5672,25.7033,731222.0
2019-06-11 10:20:00,28.34,28.46,28.33,28.42,496047.0,25.7124,25.8213,25.7033,25.785,496047.0
2019-06-11 10:25:00,28.41,28.46,28.38,28.45,448056.0,25.7759,25.8213,25.7487,25.8122,448056.0
2019-06-11 10:30:00,28.45,28.46,28.41,28.43,196930.0,25.8122,25.8213,25.7759,25.794,196930.0
2019-06-11 10:35:00,28.43,28.45,28.35,28.45,200033.0,25.794,25.8122,25.7215,25.8122,200033.0
2019-06-11 10:40:00,28.44,28.45,28.26,28.26,258797.0,25.8031,25.8122,25.6398,25.6398,258797.0
2019-06-11 10:45:00,28.26,28.34,28.23,28.24,227887.0,25.6398,25.7124,25.6126,25.6217,227887.0
2019-06-11 10:50:00,28.24,28.24,28.12,28.15,434613.0,25.6217,25.6217,25.5128,25.54,434613.0
2019-06-11 10:55:00,28.15,28.16,28.02,28.05,470615.0,25.54,25.5491,25.4221,25.4493,470615.0
2019-06-11 11:00:00,28.05,28.06,27.95,28.0,341918.0,25.4493,25.4584,25.3586,25.4039,341918.0
2019-06-11 11:05:00,28.01,28.09,28.0,28.03,142032.0,25.413,25.4856,25.4039,25.4311,142032.0
2019-06-11 11:10:00,28.02,28.07,27.99,28.01,225579.0,25.4221,25.4674,25.3948,25.413,225579.0
2019-06-11 11:15:00,28.01,28.09,27.99,28.09,78933.0,25.413,25.4856,25.3948,25.4856,78933.0
2019-06-11 11:20:00,28.09,28.14,28.08,28.14,92468.0,25.4856,25.5309,25.4765,25.5309,92468.0
2019-06-11 11:25:00,28.13,28.14,28.02,28.03,131737.0,25.5219,25.5309,25.4221,25.4311,131737.0
2019-06-11 11:30:00,28.04,28.05,27.96,27.98,234240.0,25.4402,25.4493,25.3676,25.3858,234240.0
2019-06-11 11:35:00,27.98,28.02,27.85,27.86,333159.0,25.3858,25.4221,25.2678,25.2769,333159.0
2019-06-11 11:40:00,27.84,27.92,27.84,27.88,133459.0,25.2588,25.3313,25.2588,25.295,133459.0
2019-06-11 11:45:00,27.88,27.93,27.86,27.92,200896.0,25.295,25.3404,25.2769,25.3313,200896.0
2019-06-11 11:50:00,27.93,27.98,27.9,27.94,85834.0,25.3404,25.3858,25.3132,25.3495,85834.0
2019-06-11 11:55:00,27.93,28.0,27.92,27.96,238558.0,25.3404,25.4039,25.3313,25.3676,238558.0
2019-06-11 12:00:00,27.97,27.99,27.87,27.89,126676.0,25.3767,25.3948,25.286,25.3041,126676.0
2019-06-11 12:05:00,27.9,27.91,27.8,27.84,142213.0,25.3132,25.3223,25.2225,25.2588,142213.0
2019-06-11 12:10:00,27.84,27.85,27.81,27.85,93360.0,25.2588,25.2678,25.2315,25.2678,93360.0
2019-06-11 12:15:00,27.84,27.85,27.81,27.82,108547.0,25.2588,25.2678,25.2315,25.2406,108547.0
2019-06-11 12:20:00,27.83,27.87,27.81,27.85,64983.0,25.2497,25.286,25.2315,25.2678,64983.0
2019-06-11 12:25:00,27.85,27.87,27.83,27.85,46051.0,25.2678,25.286,25.2497,25.2678,46051.0
2019-06-11 12:30:00,27.84,27.92,27.83,27.91,77400.0,25.2588,25.3313,25.2497,25.3223,77400.0
2019-06-11 12:35:00,27.9,27.94,27.89,27.89,82687.0,25.3132,25.3495,25.3041,25.3041,82687.0
2019-06-11 12:40:00,27.9,27.96,27.89,27.91,64335.0,25.3132,25.3676,25.3041,25.3223,64335.0
2019-06-11 12:45:00,27.91,27.93,27.87,27.88,54088.0,25.3223,25.3404,25.286,25.295,54088.0
2019-06-11 12:50:00,27.88,27.9,27.84,27.84,97942.0,25.295,25.3132,25.2588,25.2588,97942.0
2019-06-11 12:55:00,27.84,27.86,27.82,27.86,58253.0,25.2588,25.2769,25.2406,25.2769,58253.0
2019-06-11 13:00:00,27.86,27.97,27.84,27.95,118130.0,25.2769,25.3767,25.2588,25.3586,118130.0
2019-06-11 13:05:00,27.95,27.96,27.9,27.92,36515.0,25.3586,25.3676,25.3132,25.3313,36515.0
2019-06-11 13:10:00,27.92,27.95,27.9,27.94,33082.0,25.3313,25.3586,25.3132,25.3495,33082.0
2019-06-11 13:15:00,27.94,27.96,27.92,27.93,39567.0,25.3495,25.3676,25.3313,25.3404,39567.0
2019-06-11 13:20:00,27.92,27.94,27.91,27.92,64372.0,25.3313,25.3495,25.3223,25.3313,64372.0
2019-06-11 13:25:00,27.92,27.92,27.88,27.91,47097.0,25.3313,25.3313,25.295,25.3223,47097.0
2019-06-11 13:30:00,27.91,27.94,27.87,27.94,42463.0,25.3223,25.3495,25.286,25.3495,42463.0
2019-06-11 13:35:00,27.93,27.97,27.92,27.95,59503.0,25.3404,25.3767,25.3313,25.3586,59503.0
2019-06-11 13:40:00,27.94,27.99,27.92,27.98,35841.0,25.3495,25.3948,25.3313,25.3858,35841.0
2019-06-11 13:45:00,27.98,27.98,27.92,27.94,36546.0,25.3858,25.3858,25.3313,25.3495,36546.0
2019-06-11 13:50:00,27.95,28.0,27.94,28.0,70728.0,25.3586,25.4039,25.3495,25.4039,70728.0
2019-06-11 13:55:00,28.0,28.03,27.99,28.01,63214.0,25.4039,25.4311,25.3948,25.413,63214.0
2019-06-11 14:00:00,28.02,28.03,27.98,28.0,62734.0,25.4221,25.4311,25.3858,25.4039,62734.0
2019-06-11 14:05:00,28.0,28.0,27.96,27.96,23110.0,25.4039,25.4039,25.3676,25.3676,23110.0
2019-06-11 14:10:00,27.97,28.0,27.95,27.98,133309.0,25.3767,25.4039,25.3586,25.3858,133309.0
2019-06-11 14:15:00,27.98,27.99,27.96,27.97,36515.0,25.3858,25.3948,25.3676,25.3767,36515.0
2019-06-11 14:20:00,27.96,27.98,27.96,27.97,29241.0,25.3676,25.3858,25.3676,25.3767,29241.0
2019-06-11 14:25:00,27.97,27.98,27.96,27.98,66797.0,25.3767,25.3858,25.3676,25.3858,66797.0
2019-06-11 14:30:00,27.98,27.98,27.93,27.94,48055.0,25.3858,25.3858,25.3404,25.3495,48055.0
2019-06-11 14:35:00,27.93,27.94,27.86,27.9,93979.0,25.3404,25.3495,25.2769,25.3132,93979.0
2019-06-11 14:40:00,27.89,27.93,27.88,27.89,135310.0,25.3041,25.3404,25.295,25.3041,135310.0
2019-06-11 14:45:00,27.89,27.9,27.83,27.89,98001.0,25.3041,25.3132,25.2497,25.3041,98001.0
2019-06-11 14:50:00,27.89,27.94,27.88,27.94,64140.0,25.3041,25.3495,25.295,25.3495,64140.0
2019-06-11 14:55:00,27.94,27.98,27.91,27.95,80627.0,25.3495,25.3858,25.3223,25.3586,80627.0
2019-06-11 15:00:00,27.94,27.95,27.88,27.9,43537.0,25.3495,25.3586,25.295,25.3132,43537.0
2019-06-11 15:05:00,27.9,28.01,27.89,28.01,69384.0,25.3132,25.413,25.3041,25.413,69384.0
2019-06-11 15:10:00,28.01,28.01,27.96,27.98,44480.0,25.413,25.413,25.3676,25.3858,44480.0
2019-06-11 15:15:00,27.98,27.98,27.94,27.95,47113.0,25.3858,25.3858,25.3495,25.3586,47113.0
2019-06-11 15:20:00,27.94,28.01,27.94,28.0,88422.0,25.3495,25.413,25.3495,25.4039,88422.0
2019-06-11 15:25:00,28.0,28.0,27.98,27.99,45382.0,25.4039,25.4039,25.3858,25.3948,45382.0
2019-06-11 15:30:00,27.99,28.04,27.97,28.03,77741.0,25.3948,25.4402,25.3767,25.4311,77741.0
2019-06-11 15:35:00,28.04,28.04,28.01,28.03,63166.0,25.4402,25.4402,25.413,25.4311,63166.0
2019-06-11 15:40:00,28.02,28.08,28.01,28.02,122580.0,25.4221,25.4765,25.413,25.4221,122580.0
2019-06-11 15:45:00,28.03,28.05,28.02,28.03,115245.0,25.4311,25.4493,25.4221,25.4311,115245.0
2019-06-11 15:50:00,28.04,28.06,28.03,28.05,324277.0,25.4402,25.4584,25.4311,25.4493,324277.0
2019-06-11 15:55:00,28.04,28.04,27.98,28.0,505483.0,25.4402,25.4402,25.3858,25.4039,505483.0
2019-06-12 09:30:00,27.47,27.49,27.01,27.09,565645.0,24.9231,24.9412,24.5057,24.5783,565645.0
2019-06-12 09:35:00,27.09,27.31,27.09,27.18,275292.0,24.5783,24.7779,24.5783,24.6599,275292.0
2019-06-12 09:40:00,27.19,27.34,27.17,27.27,275306.0,24.669,24.8051,24.6509,24.7416,275306.0
2019-06-12 09:45:00,27.27,27.27,27.09,27.11,213198.0,24.7416,24.7416,24.5783,24.5964,213198.0
2019-06-12 09:50:00,27.12,27.21,27.09,27.1,104900.0,24.6055,24.6872,24.5783,24.5874,104900.0
2019-06-12 09:55:00,27.1,27.14,27.04,27.11,119973.0,24.5874,24.6237,24.5329,24.5964,119973.0
2019-06-12 10:00:00,27.11,27.13,27.06,27.09,113188.0,24.5964,24.6146,24.5511,24.5783,113188.0
2019-06-12 10:05:00,27.1,27.12,27.02,27.08,120019.0,24.5874,24.6055,24.5148,24.5692,120019.0
2019-06-12 10:10:00,27.08,27.19,27.08,27.16,71146.0,24.5692,24.669,24.5692,24.6418,71146.0
2019-06-12 10:15:00,27.15,27.17,27.08,27.09,117731.0,24.6327,24.6509,24.5692,24.5783,117731.0
2019-06-12 10:20:00,27.08,27.19,27.07,27.15,67044.0,24.5692,24.669,24.5601,24.6327,67044.0
2019-06-12 10:25:00,27.15,27.21,27.13,27.21,65999.0,24.6327,24.6872,24.6146,24.6872,65999.0
2019-06-12 10:30:00,27.2,27.22,27.09,27.12,98036.0,24.6781,24.6962,24.5783,24.6055,98036.0
2019-06-12 10:35:00,27.12,27.2,27.12,27.2,95129.0,24.6055,24.6781,24.6055,24.6781,95129.0
2019-06-12 10:40:00,27.2,27.23,27.16,27.18,37407.0,24.6781,24.7053,24.6418,24.6599,37407.0
2019-06-12 10:45:00,27.18,27.26,27.17,27.2,51471.0,24.6599,24.7325,24.6509,24.6781,51471.0
2019-06-12 10:50:00,27.21,27.28,27.2,27.25,60948.0,24.6872,24.7507,24.6781,24.7235,60948.0
2019-06-12 10:55:00,27.25,27.25,27.05,27.06,63224.0,24.7235,24.7235,24.542,24.5511,63224.0
2019-06-12 11:00:00,27.05,27.13,27.04,27.12,68571.0,24.542,24.6146,24.5329,24.6055,68571.0
2019-06-12 11:05:00,27.13,27.23,27.12,27.23,48579.0,24.6146,24.7053,24.6055,24.7053,48579.0
2019-06-12 11:10:00,27.24,27.24,27.18,27.22,41000.0,24.7144,24.7144,24.6599,24.6962,41000.0
2019-06-12 11:15:00,27.21,27.3,27.2,27.3,61776.0,24.6872,24.7688,24.6781,24.7688,61776.0
2019-06-12 11:20:00,27.3,27.32,27.22,27.32,114523.0,24.7688,24.787,24.6962,24.787,114523.0
2019-06-12 11:25:00,27.31,27.31,27.17,27.18,87279.0,24.7779,24.7779,24.6509,24.6599,87279.0
2019-06-12 11:30:00,27.19,27.22,27.16,27.21,46656.0,24.669,24.6962,24.6418,24.6872,46656.0
2019-06-12 11:35:00,27.21,27.22,27.11,27.14,67325.0,24.6872,24.6962,24.5964,24.6237,67325.0
2019-06-12 11:40:00,27.15,27.21,27.13,27.21,101083.0,24.6327,24.6872,24.6146,24.6872,101083.0
2019-06-12 11:45:00,27.21,27.26,27.21,27.24,28826.0,24.6872,24.7325,24.6872,24.7144,28826.0
2019-06-12 11:50:00,27.24,27.26,27.2,27.2,34123.0,24.7144,24.7325,24.6781,24.6781,34123.0
2019-06-12 11:55:00,27.2,27.24,27.16,27.17,56815.0,24.6781,24.7144,24.6418,24.6509,56815.0
2019-06-12 12:00:00,27.17,27.2,27.15,27.17,113559.0,24.6509,24.6781,24.6327,24.6509,113559.0
2019-06-12 12:05:00,27.16,27.17,27.13,27.13,78579.0,24.6418,24.6509,24.6146,24.6146,78579.0
2019-06-12 12:10:00,27.13,27.13,27.07,27.07,80222.0,24.6146,24.6146,24.5601,24.5601,80222.0
2019-06-12 12:15:00,27.07,27.11,27.05,27.1,120451.0,24.5601,24.5964,24.542,24.5874,120451.0
2019-06-12 12:20:00,27.09,27.17,27.09,27.16,56821.0,24.5783,24.6509,24.5783,24.6418,56821.0
2019-06-12 12:25:00,27.17,27.19,27.15,27.15,34592.0,24.6509,24.669,24.6327,24.6327,34592.0
2019-06-12 12:30:00,27.15,27.16,27.13,27.15,30008.0,24.6327,24.6418,24.6146,24.6327,30008.0
2019-06-12 12:35:00,27.15,27.15,27.09,27.1,28939.0,24.6327,24.6327,24.5783,24.5874,28939.0
2019-06-12 12:40:00,27.11,27.13,27.1,27.13,25096.0,24.5964,24.6146,24.5874,24.6146,25096.0
2019-06-12 12:45:00,27.13,27.19,27.12,27.18,29468.0,24.6146,24.669,24.6055,24.6599,29468.0
2019-06-12 12:50:00,27.18,27.23,27.17,27.22,38120.0,24.6599,24.7053,24.6509,24.6962,38120.0
2019-06-12 12:55:00,27.22,27.22,27.13,27.14,48363.0,24.6962,24.6962,24.6146,24.6237,48363.0
2019-06-12 13:00:00,27.14,27.15,27.1,27.12,45791.0,24.6237,24.6327,24.5874,24.6055,45791.0
2019-06-12 13:05:00,27.13,27.17,27.11,27.14,28582.0,24.6146,24.6509,24.5964,24.6237,28582.0
2019-06-12 13:10:00,27.13,27.14,27.07,27.08,91272.0,24.6146,24.6237,24.5601,24.5692,91272.0
2019-06-12 13:15:00,27.08,27.08,27.05,27.08,81713.0,24.5692,24.5692,24.542,24.5692,81713.0
2019-06-12 13:20:00,27.07,27.08,27.06,27.06,41904.0,24.5601,24.5692,24.5511,24.5511,41904.0
2019-06-12 13:25:00,27.06,27.08,27.04,27.05,61631.0,24.5511,24.5692,24.5329,24.542,61631.0
2019-06-12 13:30:00,27.06,27.08,27.04,27.08,38094.0,24.5511,24.5692,24.5329,24.5692,38094.0
2019-06-12 13:35:00,27.08,27.1,27.05,27.08,47516.0,24.5692,24.5874,24.542,24.5692,47516.0
2019-06-12 13:40:00,27.08,27.11,27.08,27.1,34380.0,24.5692,24.5964,24.5692,24.5874,34380.0
2019-06-12 13:45:00,27.1,27.14,27.1,27.13,49776.0,24.5874,24.6237,24.5874,24.6146,49776.0
2019-06-12 13:50:00,27.13,27.15,27.12,27.12,28572.0,24.6146,24.6327,24.6055,24.6055,28572.0
2019-06-12 13:55:00,27.11,27.14,27.1,27.12,31372.0,24.5964,24.6237,24.5874,24.6055,31372.0
2019-06-12 14:00:00,27.12,27.15,27.08,27.09,50900.0,24.6055,24.6327,24.5692,24.5783,50900.0
2019-06-12 14:05:00,27.09,27.09,27.04,27.05,68887.0,24.5783,24.5783,24.5329,24.542,68887.0
2019-06-12 14:10:00,27.05,27.05,27.02,27.03,77193.0,24.542,24.542,24.5148,24.5239,77193.0
2019-06-12 14:15:00,27.03,27.11,27.01,27.02,132714.0,24.5239,24.5964,24.5057,24.5148,132714.0
2019-06-12 14:20:00,27.02,27.06,27.01,27.05,48186.0,24.5148,24.5511,24.5057,24.542,48186.0
2019-06-12 14:25:00,27.05,27.1,27.04,27.1,28494.0,24.542,24.5874,24.5329,24.5874,28494.0
2019-06-12 14:30:00,27.11,27.15,27.09,27.15,94760.0,24.5964,24.6327,24.5783,24.6327,94760.0
2019-06-12 14:35:00,27.15,27.18,27.12,27.14,64535.0,24.6327,24.6599,24.6055,24.6237,64535.0
2019-06-12 14:40:00,27.14,27.16,27.13,27.16,29287.0,24.6237,24.6418,24.6146,24.6418,29287.0
2019-06-12 14:45:00,27.16,27.2,27.14,27.17,48881.0,24.6418,24.6781,24.6237,24.6509,48881.0
2019-06-12 14:50:00,27.18,27.19,27.13,27.14,25452.0,24.6599,24.669,24.6146,24.6237,25452.0
2019-06-12 14:55:00,27.13,27.19,27.13,27.17,41709.0,24.6146,24.669,24.6146,24.6509,41709.0
2019-06-12 15:00:00,27.17,27.17,27.13,27.14,45303.0,24.6509,24.6509,24.6146,24.6237,45303.0
2019-06-12 15:05:00,27.14,27.17,27.13,27.16,36201.0,24.6237,24.6509,24.6146,24.6418,36201.0
2019-06-12 15:10:00,27.16,27.19,27.15,27.17,43017.0,24.6418,24.669,24.6327,24.6509,43017.0
2019-06-12 15:15:00,27.17,27.19,27.14,27.18,70788.0,24.6509,24.669,24.6237,24.6599,70788.0
2019-06-12 15:20:00,27.18,27.21,27.17,27.19,111339.0,24.6599,24.6872,24.6509,24.669,111339.0
2019-06-12 15:25:00,27.19,27.2,27.16,27.16,53136.0,24.669,24.6781,24.6418,24.6418,53136.0
2019-06-12 15:30:00,27.17,27.2,27.15,27.19,66527.0,24.6509,24.6781,24.6327,24.669,66527.0
2019-06-12 15:35:00,27.19,27.2,27.14,27.16,75564.0,24.669,24.6781,24.6237,24.6418,75564.0
2019-06-12 15:40:00,27.16,27.18,27.15,27.15,50413.0,24.6418,24.6599,24.6327,24.6327,50413.0
2019-06-12 15:45:00,27.15,27.17,27.13,27.17,94773.0,24.6327,24.6509,24.6146,24.6509,94773.0
2019-06-12 15:50:00,27.17,27.25,27.16,27.23,231731.0,24.6509,24.7235,24.6418,24.7053,231731.0
2019-06-12 15:55:00,27.23,27.27,27.21,27.24,473482.0,24.7053,24.7416,24.6872,24.7144,473482.0
2019-06-13 09:30:00,27.38,27.52,27.32,27.47,291797.0,24.8414,24.9684,24.787,24.9231,291797.0
2019-06-13 09:35:00,27.48,27.72,27.47,27.69,243320.0,24.9321,25.1499,24.9231,25.1227,243320.0
2019-06-13 09:40:00,27.7,27.85,27.68,27.85,328205.0,25.1317,25.2678,25.1136,25.2678,328205.0
2019-06-13 09:45:00,27.85,27.87,27.67,27.68,139755.0,25.2678,25.286,25.1045,25.1136,139755.0
2019-06-13 09:50:00,27.68,27.71,27.59,27.59,141034.0,25.1136,25.1408,25.0319,25.0319,141034.0
2019-06-13 09:55:00,27.59,27.6,27.51,27.55,93612.0,25.0319,25.041,24.9593,24.9956,93612.0
2019-06-13 10:00:00,27.56,27.61,27.41,27.41,97126.0,25.0047,25.0501,24.8686,24.8686,97126.0
2019-06-13 10:05:00,27.42,27.45,27.32,27.4,94465.0,24.8777,24.9049,24.787,24.8595,94465.0
2019-06-13 10:10:00,27.39,27.44,27.36,27.38,67746.0,24.8505,24.8958,24.8233,24.8414,67746.0
2019-06-13 10:15:00,27.38,27.46,27.37,27.43,87416.0,24.8414,24.914,24.8323,24.8868,87416.0
2019-06-13 10:20:00,27.41,27.48,27.38,27.45,109024.0,24.8686,24.9321,24.8414,24.9049,109024.0
2019-06-13 10:25:00,27.44,27.52,27.44,27.52,61952.0,24.8958,24.9684,24.8958,24.9684,61952.0
2019-06-13 10:30:00,27.52,27.54,27.49,27.51,68239.0,24.9684,24.9866,24.9412,24.9593,68239.0
2019-06-13 10:35:00,27.51,27.54,27.48,27.49,51557.0,24.9593,24.9866,24.9321,24.9412,51557.0
2019-06-13 10:40:00,27.49,27.5,27.43,27.45,108406.0,24.9412,24.9503,24.8868,24.9049,108406.0
2019-06-13 10:45:00,27.46,27.49,27.44,27.46,68169.0,24.914,24.9412,24.8958,24.914,68169.0
2019-06-13 10:50:00,27.46,27.49,27.44,27.47,81069.0,24.914,24.9412,24.8958,24.9231,81069.0
2019-06-13 10:55:00,27.47,27.48,27.44,27.45,52750.0,24.9231,24.9321,24.8958,24.9049,52750.0
2019-06-13 11:00:00,27.45,27.56,27.44,27.55,77842.0,24.9049,25.0047,24.8958,24.9956,77842.0
2019-06-13 11:05:00,27.55,27.55,27.43,27.51,74862.0,24.9956,24.9956,24.8868,24.9593,74862.0
2019-06-13 11:10:00,27.51,27.52,27.48,27.49,80229.0,24.9593,24.9684,24.9321,24.9412,80229.0
2019-06-13 11:15:00,27.49,27.5,27.4,27.44,130514.0,24.9412,24.9503,24.8595,24.8958,130514.0
2019-06-13 11:20:00,27.44,27.46,27.35,27.37,40742.0,24.8958,24.914,24.8142,24.8323,40742.0
2019-06-13 11:25:00,27.38,27.42,27.37,27.39,71115.0,24.8414,24.8777,24.8323,24.8505,71115.0
2019-06-13 11:30:00,27.38,27.39,27.27,27.3,253649.0,24.8414,24.8505,24.7416,24.7688,253649.0
2019-06-13 11:35:00,27.29,27.35,27.27,27.32,62835.0,24.7597,24.8142,24.7416,24.787,62835.0
2019-06-13 11:40:00,27.32,27.39,27.32,27.36,33560.0,24.787,24.8505,24.787,24.8233,33560.0
2019-06-13 11:45:00,27.37,27.37,27.3,27.33,72083.0,24.8323,24.8323,24.7688,24.796,72083.0
2019-06-13 11:50:00,27.33,27.36,27.27,27.28,62091.0,24.796,24.8233,24.7416,24.7507,62091.0
2019-06-13 11:55:00,27.28,27.3,27.27,27.3,44403.0,24.7507,24.7688,24.7416,24.7688,44403.0
2019-06-13 12:00:00,27.3,27.35,27.28,27.35,34632.0,24.7688,24.8142,24.7507,24.8142,34632.0
2019-06-13 12:05:00,27.34,27.35,27.3,27.3,31750.0,24.8051,24.8142,24.7688,24.7688,31750.0
2019-06-13 12:10:00,27.3,27.33,27.29,27.31,24118.0,24.7688,24.796,24.7597,24.7779,24118.0
2019-06-13 12:15:00,27.3,27.39,27.3,27.37,53981.0,24.7688,24.8505,24.7688,24.8323,53981.0
2019-06-13 12:20:00,27.37,27.39,27.32,27.34,58986.0,24.8323,24.8505,24.787,24.8051,58986.0
2019-06-13 12:25:00,27.33,27.36,27.32,27.32,45785.0,24.796,24.8233,24.787,24.787,45785.0
2019-06-13 12:30:00,27.32,27.36,27.31,27.31,38491.0,24.787,24.8233,24.7779,24.7779,38491.0
2019-06-13 12:35:00,27.32,27.37,27.31,27.35,33277.0,24.787,24.8323,24.7779,24.8142,33277.0
2019-06-13 12:40:00,27.35,27.4,27.33,27.39,58581.0,24.8142,24.8595,24.796,24.8505,58581.0
2019-06-13 12:45:00,27.39,27.43,27.38,27.39,30628.0,24.8505,24.8868,24.8414,24.8505,30628.0
2019-06-13 12:50:00,27.39,27.44,27.38,27.43,18891.0,24.8505,24.8958,24.8414,24.8868,18891.0
2019-06-13 12:55:00,27.42,27.43,27.4,27.41,31125.0,24.8777,24.8868,24.8595,24.8686,31125.0
2019-06-13 13:00:00,27.41,27.43,27.33,27.34,52822.0,24.8686,24.8868,24.796,24.8051,52822.0
2019-06-13 13:05:00,27.34,27.34,27.27,27.3,91069.0,24.8051,24.8051,24.7416,24.7688,91069.0
2019-06-13 13:10:00,27.3,27.31,27.26,27.27,53871.0,24.7688,24.7779,24.7325,24.7416,53871.0
2019-06-13 13:15:00,27.27,27.31,27.26,27.3,39808.0,24.7416,24.7779,24.7325,24.7688,39808.0
2019-06-13 13:20:00,27.31,27.33,27.28,27.28,31885.0,24.7779,24.796,24.7507,24.7507,31885.0
2019-06-13 13:25:00,27.29,27.32,27.28,27.29,29671.0,24.7597,24.787,24.7507,24.7597,29671.0
2019-06-13 13:30:00,27.29,27.32,27.29,27.3,20714.0,24.7597,24.787,24.7597,24.7688,20714.0
2019-06-13 13:35:00,27.3,27.32,27.28,27.29,19336.0,24.7688,24.787,24.7507,24.7597,19336.0
2019-06-13 13:40:00,27.29,27.32,27.28,27.3,30390.0,24.7597,24.787,24.7507,24.7688,30390.0
2019-06-13 13:45:00,27.3,27.32,27.28,27.32,20021.0,24.7688,24.787,24.7507,24.787,20021.0
2019-06-13 13:50:00,27.32,27.38,27.32,27.37,47052.0,24.787,24.8414,24.787,24.8323,47052.0
2019-06-13 13:55:00,27.37,27.38,27.36,27.36,23407.0,24.8323,24.8414,24.8233,24.8233,23407.0
2019-06-13 14:00:00,27.37,27.41,27.36,27.41,58525.0,24.8323,24.8686,24.8233,24.8686,58525.0
2019-06-13 14:05:00,27.4,27.45,27.4,27.42,45931.0,24.8595,24.9049,24.8595,24.8777,45931.0
2019-06-13 14:10:00,27.43,27.45,27.42,27.45,14388.0,24.8868,24.9049,24.8777,24.9049,14388.0
2019-06-13 14:15:00,27.45,27.46,27.39,27.43,59680.0,24.9049,24.914,24.8505,24.8868,59680.0
2019-06-13 14:20:00,27.43,27.44,27.4,27.41,30812.0,24.8868,24.8958,24.8595,24.8686,30812.0
2019-06-13 14:25:00,27.4,27.44,27.4,27.43,28882.0,24.8595,24.8958,24.8595,24.8868,28882.0
2019-06-13 14:30:00,27.43,27.46,27.42,27.42,21393.0,24.8868,24.914,24.8777,24.8777,21393.0
2019-06-13 14:35:00,27.43,27.44,27.39,27.42,30993.0,24.8868,24.8958,24.8505,24.8777,30993.0
2019-06-13 14:40:00,27.43,27.47,27.42,27.46,30406.0,24.8868,24.9231,24.8777,24.914,30406.0
2019-06-13 14:45:00,27.47,27.47,27.43,27.43,43726.0,24.9231,24.9231,24.8868,24.8868,43726.0
2019-06-13 14:50:00,27.43,27.44,27.42,27.43,21128.0,24.8868,24.8958,24.8777,24.8868,21128.0
2019-06-13 14:55:00,27.43,27.46,27.43,27.45,31067.0,24.8868,24.914,24.8868,24.9049,31067.0
2019-06-13 15:00:00,27.45,27.46,27.4,27.44,55475.0,24.9049,24.914,24.8595,24.8958,55475.0
2019-06-13 15:05:00,27.45,27.46,27.41,27.43,39296.0,24.9049,24.914,24.8686,24.8868,39296.0
2019-06-13 15:10:00,27.43,27.47,27.43,27.45,66092.0,24.8868,24.9231,24.8868,24.9049,66092.0
2019-06-13 15:15:00,27.45,27.47,27.43,27.47,25437.0,24.9049,24.9231,24.8868,24.9231,25437.0
2019-06-13 15:20:00,27.46,27.51,27.46,27.49,46409.0,24.914,24.9593,24.914,24.9412,46409.0
2019-06-13 15:25:00,27.49,27.5,27.48,27.5,41106.0,24.9412,24.9503,24.9321,24.9503,41106.0
2019-06-13 15:30:00,27.5,27.53,27.49,27.53,61529.0,24.9503,24.9775,24.9412,24.9775,61529.0
2019-06-13 15:35:00,27.53,27.56,27.51,27.56,76124.0,24.9775,25.0047,24.9593,25.0047,76124.0
2019-06-13 15:40:00,27.55,27.56,27.54,27.56,108863.0,24.9956,25.0047,24.9866,25.0047,108863.0
2019-06-13 15:45:00,27.55,27.56,27.51,27.51,107797.0,24.9956,25.0047,24.9593,24.9593,107797.0
2019-06-13 15:50:00,27.51,27.54,27.5,27.5,155973.0,24.9593,24.9866,24.9503,24.9503,155973.0
2019-06-13 15:55:00,27.51,27.56,27.47,27.55,327513.0,24.9593,25.0047,24.9231,24.9956,327513.0
2019-06-14 09:30:00,27.11,27.12,26.77,26.86,606145.0,24.5964,24.6055,24.288,24.3696,606145.0
2019-06-14 09:35:00,26.86,26.89,26.66,26.85,257224.0,24.3696,24.3968,24.1882,24.3605,257224.0
2019-06-14 09:40:00,26.84,26.88,26.78,26.81,187755.0,24.3515,24.3878,24.297,24.3242,187755.0
2019-06-14 09:45:00,26.82,27.0,26.81,26.95,209921.0,24.3333,24.4966,24.3242,24.4513,209921.0
2019-06-14 09:50:00,26.95,27.03,26.81,26.84,201094.0,24.4513,24.5239,24.3242,24.3515,201094.0
2019-06-14 09:55:00,26.84,26.89,26.79,26.81,131930.0,24.3515,24.3968,24.3061,24.3242,131930.0
2019-06-14 10:00:00,26.8,26.83,26.75,26.77,137327.0,24.3152,24.3424,24.2698,24.288,137327.0
2019-06-14 10:05:00,26.78,26.84,26.74,26.81,77331.0,24.297,24.3515,24.2607,24.3242,77331.0
2019-06-14 10:10:00,26.82,26.83,26.64,26.72,365605.0,24.3333,24.3424,24.17,24.2426,365605.0
2019-06-14 10:15:00,26.72,26.75,26.68,26.72,128346.0,24.2426,24.2698,24.2063,24.2426,128346.0
2019-06-14 10:20:00,26.73,26.88,26.71,26.85,247751.0,24.2517,24.3878,24.2335,24.3605,247751.0
2019-06-14 10:25:00,26.86,26.93,26.84,26.86,92712.0,24.3696,24.4331,24.3515,24.3696,92712.0
2019-06-14 10:30:00,26.85,26.89,26.79,26.84,129229.0,24.3605,24.3968,24.3061,24.3515,129229.0
2019-06-14 10:35:00,26.83,26.88,26.81,26.86,56530.0,24.3424,24.3878,24.3242,24.3696,56530.0
2019-06-14 10:40:00,26.86,26.91,26.84,26.87,50685.0,24.3696,24.415,24.3515,24.3787,50685.0
2019-06-14 10:45:00,26.87,26.94,26.85,26.93,107861.0,24.3787,24.4422,24.3605,24.4331,107861.0
2019-06-14 10:50:00,26.94,26.99,26.93,26.98,88359.0,24.4422,24.4876,24.4331,24.4785,88359.0
2019-06-14 10:55:00,26.98,26.98,26.9,26.94,95860.0,24.4785,24.4785,24.4059,24.4422,95860.0
2019-06-14 11:00:00,26.93,26.94,26.87,26.87,36267.0,24.4331,24.4422,24.3787,24.3787,36267.0
2019-06-14 11:05:00,26.88,26.9,26.83,26.83,42210.0,24.3878,24.4059,24.3424,24.3424,42210.0
2019-06-14 11:10:00,26.83,26.85,26.79,26.84,165986.0,24.3424,24.3605,24.3061,24.3515,165986.0
2019-06-14 11:15:00,26.83,26.91,26.82,26.9,52003.0,24.3424,24.415,24.3333,24.4059,52003.0
2019-06-14 11:20:00,26.9,26.93,26.89,26.91,107374.0,24.4059,24.4331,24.3968,24.415,107374.0
2019-06-14 11:25:00,26.92,26.92,26.89,26.92,41847.0,24.4241,24.4241,24.3968,24.4241,41847.0
2019-06-14 11:30:00,26.92,26.97,26.88,26.93,45175.0,24.4241,24.4694,24.3878,24.4331,45175.0
2019-06-14 11:35:00,26.93,26.95,26.83,26.87,95572.0,24.4331,24.4513,24.3424,24.3787,95572.0
2019-06-14 11:40:00,26.88,26.88,26.81,26.83,69061.0,24.3878,24.3878,24.3242,24.3424,69061.0
2019-06-14 11:45:00,26.83,26.83,26.7,26.76,200592.0,24.3424,24.3424,24.2244,24.2789,200592.0
2019-06-14 11:50:00,26.76,26.8,26.74,26.79,111221.0,24.2789,24.3152,24.2607,24.3061,111221.0
2019-06-14 11:55:00,26.78,26.83,26.78,26.81,86997.0,24.297,24.3424,24.297,24.3242,86997.0
2019-06-14 12:00:00,26.82,26.84,26.8,26.83,47038.0,24.3333,24.3515,24.3152,24.3424,47038.0
2019-06-14 12:05:00,26.83,26.9,26.83,26.9,35118.0,24.3424,24.4059,24.3424,24.4059,35118.0
2019-06-14 12:10:00,26.89,26.91,26.86,26.86,51896.0,24.3968,24.415,24.3696,24.3696,51896.0
2019-06-14 12:15:00,26.86,26.87,26.84,26.84,29318.0,24.3696,24.3787,24.3515,24.3515,29318.0
2019-06-14 12:20:00,26.84,26.9,26.84,26.9,24982.0,24.3515,24.4059,24.3515,24.4059,24982.0
2019-06-14 12:25:00,26.89,26.9,26.85,26.85,22418.0,24.3968,24.4059,24.3605,24.3605,22418.0
2019-06-14 12:30:00,26.85,26.88,26.84,26.88,21580.0,24.3605,24.3878,24.3515,24.3878,21580.0
2019-06-14 12:35:00,26.88,26.9,26.87,26.89,26258.0,24.3878,24.4059,24.3787,24.3968,26258.0
2019-06-14 12:40:00,26.88,26.89,26.85,26.88,27563.0,24.3878,24.3968,24.3605,24.3878,27563.0
2019-06-14 12:45:00,26.88,26.88,26.82,26.87,55227.0,24.3878,24.3878,24.3333,24.3787,55227.0
2019-06-14 12:50:00,26.87,26.9,26.86,26.9,21008.0,24.3787,24.4059,24.3696,24.4059,21008.0
2019-06-14 12:55:00,26.89,26.9,26.87,26.88,27177.0,24.3968,24.4059,24.3787,24.3878,27177.0
2019-06-14 13:00:00,26.88,26.88,26.87,26.88,20777.0,24.3878,24.3878,24.3787,24.3878,20777.0
2019-06-14 13:05:00,26.87,26.88,26.85,26.88,35517.0,24.3787,24.3878,24.3605,24.3878,35517.0
2019-06-14 13:10:00,26.88,26.89,26.82,26.85,62900.0,24.3878,24.3968,24.3333,24.3605,62900.0
2019-06-14 13:15:00,26.85,26.86,26.84,26.84,10574.0,24.3605,24.3696,24.3515,24.3515,10574.0
2019-06-14 13:20:00,26.85,26.88,26.84,26.88,33463.0,24.3605,24.3878,24.3515,24.3878,33463.0
2019-06-14 13:25:00,26.88,26.88,26.86,26.87,17787.0,24.3878,24.3878,24.3696,24.3787,17787.0
2019-06-14 13:30:00,26.87,26.89,26.86,26.87,48073.0,24.3787,24.3968,24.3696,24.3787,48073.0
2019-06-14 13:35:00,26.87,26.89,26.86,26.88,40607.0,24.3787,24.3968,24.3696,24.3878,40607.0
2019-06-14 13:40:00,26.87,26.88,26.84,26.84,42536.0,24.3787,24.3878,24.3515,24.3515,42536.0
2019-06-14 13:45:00,26.84,26.85,26.81,26.82,37675.0,24.3515,24.3605,24.3242,24.3333,37675.0
2019-06-14 13:50:00,26.81,26.84,26.81,26.83,28293.0,24.3242,24.3515,24.3242,24.3424,28293.0
2019-06-14 13:55:00,26.83,26.84,26.81,26.82,38870.0,24.3424,24.3515,24.3242,24.3333,38870.0
2019-06-14 14:00:00,26.81,26.87,26.81,26.86,33256.0,24.3242,24.3787,24.3242,24.3696,33256.0
2019-06-14 14:05:00,26.85,26.87,26.85,26.87,14874.0,24.3605,24.3787,24.3605,24.3787,14874.0
2019-06-14 14:10:00,26.87,26.88,26.84,26.88,21567.0,24.3787,24.3878,24.3515,24.3878,21567.0
2019-06-14 14:15:00,26.88,26.95,26.87,26.94,49416.0,24.3878,24.4513,24.3787,24.4422,49416.0
2019-06-14 14:20:00,26.93,26.95,26.9,26.95,82692.0,24.4331,24.4513,24.4059,24.4513,82692.0
2019-06-14 14:25:00,26.94,26.97,26.94,26.95,29930.0,24.4422,24.4694,24.4422,24.4513,29930.0
2019-06-14 14:30:00,26.94,26.96,26.93,26.95,16001.0,24.4422,24.4603,24.4331,24.4513,16001.0
2019-06-14 14:35:00,26.94,27.02,26.94,27.02,67281.0,24.4422,24.5148,24.4422,24.5148,67281.0
2019-06-14 14:40:00,27.01,27.06,27.0,27.05,66382.0,24.5057,24.5511,24.4966,24.542,66382.0
2019-06-14 14:45:00,27.06,27.06,27.02,27.05,50973.0,24.5511,24.5511,24.5148,24.542,50973.0
2019-06-14 14:50:00,27.05,27.06,27.04,27.05,23639.0,24.542,24.5511,24.5329,24.542,23639.0
2019-06-14 14:55:00,27.05,27.05,27.03,27.03,28938.0,24.542,24.542,24.5239,24.5239,28938.0
2019-06-14 15:00:00,27.03,27.05,27.01,27.04,69250.0,24.5239,24.542,24.5057,24.5329,69250.0
2019-06-14 15:05:00,27.04,27.06,27.03,27.06,20440.0,24.5329,24.5511,24.5239,24.5511,20440.0
2019-06-14 15:10:00,27.06,27.09,27.05,27.08,20240.0,24.5511,24.5783,24.542,24.5692,20240.0
2019-06-14 15:15:00,27.08,27.1,27.08,27.09,47231.0,24.5692,24.5874,24.5692,24.5783,47231.0
2019-06-14 15:20:00,27.08,27.09,26.91,27.01,211942.0,24.5692,24.5783,24.415,24.5057,211942.0
2019-06-14 15:25:00,27.01,27.02,26.99,27.0,48230.0,24.5057,24.5148,24.4876,24.4966,48230.0
2019-06-14 15:30:00,27.0,27.01,26.96,27.01,69952.0,24.4966,24.5057,24.4603,24.5057,69952.0
2019-06-14 15:35:00,27.0,27.02,26.97,26.97,53615.0,24.4966,24.5148,24.4694,24.4694,53615.0
2019-06-14 15:40:00,26.97,26.98,26.95,26.97,105160.0,24.4694,24.4785,24.4513,24.4694,105160.0
2019-06-14 15:45:00,26.97,26.98,26.95,26.96,82661.0,24.4694,24.4785,24.4513,24.4603,82661.0
2019-06-14 15:50:00,26.97,27.03,26.96,27.01,220299.0,24.4694,24.5239,24.4603,24.5057,220299.0
2019-06-14 15:55:00,27.01,27.09,27.01,27.04,650154.0,24.5057,24.5783,24.5057,24.5329,650154.0
2019-06-17 09:30:00,27.1,27.21,26.92,26.99,338789.0,24.5874,24.6872,24.4241,24.4876,338789.0
2019-06-17 09:35:00,27.0,27.02,26.82,26.87,157375.0,24.4966,24.5148,24.3333,24.3787,157375.0
2019-06-17 09:40:00,26.88,26.99,26.83,26.98,77646.0,24.3878,24.4876,24.3424,24.4785,77646.0
2019-06-17 09:45:00,26.97,27.01,26.95,26.97,175608.0,24.4694,24.5057,24.4513,24.4694,175608.0
2019-06-17 09:50:00,26.96,27.05,26.94,27.03,103899.0,24.4603,24.542,24.4422,24.5239,103899.0
2019-06-17 09:55:00,27.03,27.08,26.98,27.05,92907.0,24.5239,24.5692,24.4785,24.542,92907.0
2019-06-17 10:00:00,27.05,27.18,27.02,27.15,70040.0,24.542,24.6599,24.5148,24.6327,70040.0
2019-06-17 10:05:00,27.16,27.29,27.16,27.28,91188.0,24.6418,24.7597,24.6418,24.7507,91188.0
2019-06-17 10:10:00,27.27,27.35,27.26,27.32,80513.0,24.7416,24.8142,24.7325,24.787,80513.0
2019-06-17 10:15:00,27.33,27.34,27.22,27.24,59376.0,24.796,24.8051,24.6962,24.7144,59376.0
2019-06-17 10:20:00,27.24,27.27,27.23,27.27,57967.0,24.7144,24.7416,24.7053,24.7416,57967.0
2019-06-17 10:25:00,27.28,27.3,27.26,27.27,45217.0,24.7507,24.7688,24.7325,24.7416,45217.0
2019-06-17 10:30:00,27.27,27.31,27.26,27.29,35356.0,24.7416,24.7779,24.7325,24.7597,35356.0
2019-06-17 10:35:00,27.29,27.34,27.29,27.34,28543.0,24.7597,24.8051,24.7597,24.8051,28543.0
2019-06-17 10:40:00,27.34,27.4,27.31,27.32,76794.0,24.8051,24.8595,24.7779,24.787,76794.0
2019-06-17 10:45:00,27.33,27.34,27.28,27.29,44217.0,24.796,24.8051,24.7507,24.7597,44217.0
2019-06-17 10:50:00,27.29,27.31,27.26,27.3,29363.0,24.7597,24.7779,24.7325,24.7688,29363.0
2019-06-17 10:55:00,27.3,27.31,27.25,27.28,35206.0,24.7688,24.7779,24.7235,24.7507,35206.0
2019-06-17 11:00:00,27.28,27.33,27.26,27.32,69494.0,24.7507,24.796,24.7325,24.787,69494.0
2019-06-17 11:05:00,27.31,27.32,27.25,27.25,68803.0,24.7779,24.787,24.7235,24.7235,68803.0
2019-06-17 11:10:00,27.25,27.26,27.17,27.21,67548.0,24.7235,24.7325,24.6509,24.6872,67548.0
2019-06-17 11:15:00,27.21,27.23,27.13,27.22,109946.0,24.6872,24.7053,24.6146,24.6962,109946.0
2019-06-17 11:20:00,27.22,27.25,27.18,27.2,51404.0,24.6962,24.7235,24.6599,24.6781,51404.0
2019-06-17 11:25:00,27.2,27.23,27.17,27.22,73898.0,24.6781,24.7053,24.6509,24.6962,73898.0
2019-06-17 11:30:00,27.22,27.29,27.19,27.29,49839.0,24.6962,24.7597,24.669,24.7597,49839.0
2019-06-17 11:35:00,27.29,27.32,27.28,27.32,47462.0,24.7597,24.787,24.7507,24.787,47462.0
2019-06-17 11:40:00,27.31,27.35,27.3,27.32,50540.0,24.7779,24.8142,24.7688,24.787,50540.0
2019-06-17 11:45:00,27.32,27.38,27.32,27.36,29399.0,24.787,24.8414,24.787,24.8233,29399.0
2019-06-17 11:50:00,27.36,27.39,27.34,27.34,39539.0,24.8233,24.8505,24.8051,24.8051,39539.0
2019-06-17 11:55:00,27.34,27.37,27.31,27.33,69523.0,24.8051,24.8323,24.7779,24.796,69523.0
2019-06-17 12:00:00,27.32,27.35,27.31,27.31,30130.0,24.787,24.8142,24.7779,24.7779,30130.0
2019-06-17 12:05:00,27.31,27.31,27.25,27.26,37141.0,24.7779,24.7779,24.7235,24.7325,37141.0
2019-06-17 12:10:00,27.26,27.26,27.18,27.2,113914.0,24.7325,24.7325,24.6599,24.6781,113914.0
2019-06-17 12:15:00,27.2,27.2,27.18,27.18,87079.0,24.6781,24.6781,24.6599,24.6599,87079.0
2019-06-17 12:20:00,27.18,27.19,27.16,27.17,32925.0,24.6599,24.669,24.6418,24.6509,32925.0
2019-06-17 12:25:00,27.17,27.18,27.13,27.17,67693.0,24.6509,24.6599,24.6146,24.6509,67693.0
2019-06-17 12:30:00,27.17,27.2,27.14,27.19,33038.0,24.6509,24.6781,24.6237,24.669,33038.0
2019-06-17 12:35:00,27.2,27.34,27.19,27.31,107580.0,24.6781,24.8051,24.669,24.7779,107580.0
2019-06-17 12:40:00,27.3,27.31,27.28,27.3,27836.0,24.7688,24.7779,24.7507,24.7688,27836.0
2019-06-17 12:45:00,27.3,27.3,27.29,27.3,14865.0,24.7688,24.7688,24.7597,24.7688,14865.0
2019-06-17 12:50:00,27.29,27.3,27.27,27.29,28962.0,24.7597,24.7688,24.7416,24.7597,28962.0
2019-06-17 12:55:00,27.29,27.3,27.28,27.29,21256.0,24.7597,24.7688,24.7507,24.7597,21256.0
2019-06-17 13:00:00,27.29,27.36,27.28,27.33,75743.0,24.7597,24.8233,24.7507,24.796,75743.0
2019-06-17 13:05:00,27.33,27.34,27.31,27.32,20851.0,24.796,24.8051,24.7779,24.787,20851.0
2019-06-17 13:10:00,27.32,27.34,27.31,27.33,30207.0,24.787,24.8051,24.7779,24.796,30207.0
2019-06-17 13:15:00,27.32,27.34,27.3,27.3,66266.0,24.787,24.8051,24.7688,24.7688,66266.0
2019-06-17 13:20:00,27.3,27.33,27.29,27.32,17650.0,24.7688,24.796,24.7597,24.787,17650.0
2019-06-17 13:25:00,27.32,27.33,27.29,27.33,42771.0,24.787,24.796,24.7597,24.796,42771.0
2019-06-17 13:30:00,27.33,27.33,27.31,27.33,28723.0,24.796,24.796,24.7779,24.796,28723.0
2019-06-17 13:35:00,27.33,27.34,27.32,27.32,38003.0,24.796,24.8051,24.787,24.787,38003.0
2019-06-17 13:40:00,27.33,27.34,27.31,27.33,30993.0,24.796,24.8051,24.7779,24.796,30993.0
2019-06-17 13:45:00,27.32,27.38,27.31,27.37,41558.0,24.787,24.8414,24.7779,24.8323,41558.0
2019-06-17 13:50:00,27.36,27.38,27.36,27.36,24000.0,24.8233,24.8414,24.8233,24.8233,24000.0
2019-06-17 13:55:00,27.37,27.38,27.36,27.38,26484.0,24.8323,24.8414,24.8233,24.8414,26484.0
2019-06-17 14:00:00,27.38,27.43,27.37,27.42,49402.0,24.8414,24.8868,24.8323,24.8777,49402.0
2019-06-17 14:05:00,27.43,27.45,27.42,27.43,25654.0,24.8868,24.9049,24.8777,24.8868,25654.0
2019-06-17 14:10:00,27.43,27.46,27.41,27.45,46362.0,24.8868,24.914,24.8686,24.9049,46362.0
2019-06-17 14:15:00,27.45,27.47,27.44,27.46,24877.0,24.9049,24.9231,24.8958,24.914,24877.0
2019-06-17 14:20:00,27.46,27.48,27.43,27.43,37856.0,24.914,24.9321,24.8868,24.8868,37856.0
2019-06-17 14:25:00,27.43,27.44,27.42,27.44,69372.0,24.8868,24.8958,24.8777,24.8958,69372.0
2019-06-17 14:30:00,27.45,27.47,27.43,27.47,53697.0,24.9049,24.9231,24.8868,24.9231,53697.0
2019-06-17 14:35:00,27.48,27.49,27.46,27.48,47084.0,24.9321,24.9412,24.914,24.9321,47084.0
2019-06-17 14:40:00,27.48,27.49,27.47,27.49,22524.0,24.9321,24.9412,24.9231,24.9412,22524.0
2019-06-17 14:45:00,27.49,27.5,27.48,27.48,25177.0,24.9412,24.9503,24.9321,24.9321,25177.0
2019-06-17 14:50:00,27.48,27.49,27.46,27.48,23949.0,24.9321,24.9412,24.914,24.9321,23949.0
2019-06-17 14:55:00,27.47,27.49,27.47,27.48,23638.0,24.9231,24.9412,24.9231,24.9321,23638.0
2019-06-17 15:00:00,27.48,27.48,27.42,27.45,34530.0,24.9321,24.9321,24.8777,24.9049,34530.0
2019-06-17 15:05:00,27.46,27.47,27.45,27.46,20010.0,24.914,24.9231,24.9049,24.914,20010.0
2019-06-17 15:10:00,27.46,27.47,27.44,27.45,72930.0,24.914,24.9231,24.8958,24.9049,72930.0
2019-06-17 15:15:00,27.45,27.45,27.41,27.43,22286.0,24.9049,24.9049,24.8686,24.8868,22286.0
2019-06-17 15:20:00,27.42,27.43,27.41,27.43,24638.0,24.8777,24.8868,24.8686,24.8868,24638.0
2019-06-17 15:25:00,27.43,27.44,27.41,27.42,52239.0,24.8868,24.8958,24.8686,24.8777,52239.0
2019-06-17 15:30:00,27.42,27.42,27.39,27.41,93258.0,24.8777,24.8777,24.8505,24.8686,93258.0
2019-06-17 15:35:00,27.41,27.42,27.39,27.4,67508.0,24.8686,24.8777,24.8505,24.8595,67508.0
2019-06-17 15:40:00,27.4,27.42,27.39,27.41,81159.0,24.8595,24.8777,24.8505,24.8686,81159.0
2019-06-17 15:45:00,27.4,27.41,27.38,27.4,77488.0,24.8595,24.8686,24.8414,24.8595,77488.0
2019-06-17 15:50:00,27.39,27.42,27.38,27.42,174368.0,24.8505,24.8777,24.8414,24.8777,174368.0
2019-06-17 15:55:00,27.42,27.43,27.29,27.33,575475.0,24.8777,24.8868,24.7597,24.796,575475.0
2019-06-18 09:30:00,27.6,27.76,27.47,27.52,516692.0,25.041,25.1862,24.9231,24.9684,516692.0
2019-06-18 09:35:00,27.53,27.79,27.5,27.78,356953.0,24.9775,25.2134,24.9503,25.2043,356953.0
2019-06-18 09:40:00,27.78,28.09,27.63,28.07,813559.0,25.2043,25.4856,25.0682,25.4674,813559.0
2019-06-18 09:45:00,28.07,28.25,28.05,28.18,393678.0,25.4674,25.6307,25.4493,25.5672,393678.0
2019-06-18 09:50:00,28.19,28.41,28.18,28.32,586357.0,25.5763,25.7759,25.5672,25.6942,586357.0
2019-06-18 09:55:00,28.32,28.4,28.3,28.39,340706.0,25.6942,25.7668,25.6761,25.7578,340706.0
2019-06-18 10:00:00,28.38,28.5,28.36,28.46,393338.0,25.7487,25.8576,25.7305,25.8213,393338.0
2019-06-18 10:05:00,28.46,28.56,28.32,28.42,402852.0,25.8213,25.912,25.6942,25.785,402852.0
2019-06-18 10:10:00,28.41,28.52,28.37,28.48,175233.0,25.7759,25.8757,25.7396,25.8394,175233.0
2019-06-18 10:15:00,28.48,28.51,28.39,28.5,239175.0,25.8394,25.8666,25.7578,25.8576,239175.0
2019-06-18 10:20:00,28.5,28.59,28.49,28.58,274691.0,25.8576,25.9392,25.8485,25.9301,274691.0
2019-06-18 10:25:00,28.58,28.66,28.56,28.64,263647.0,25.9301,26.0027,25.912,25.9846,263647.0
2019-06-18 10:30:00,28.65,28.7,28.61,28.66,382907.0,25.9936,26.039,25.9574,26.0027,382907.0
2019-06-18 10:35:00,28.66,28.76,28.65,28.74,206024.0,26.0027,26.0935,25.9936,26.0753,206024.0
2019-06-18 10:40:00,28.74,28.78,28.73,28.74,214773.0,26.0753,26.1116,26.0662,26.0753,214773.0
2019-06-18 10:45:00,28.73,28.82,28.68,28.81,205950.0,26.0662,26.1479,26.0209,26.1388,205950.0
2019-06-18 10:50:00,28.8,28.84,28.79,28.83,229279.0,26.1297,26.166,26.1207,26.157,229279.0
2019-06-18 10:55:00,28.83,28.88,28.81,28.83,183329.0,26.157,26.2023,26.1388,26.157,183329.0
2019-06-18 11:00:00,28.82,28.85,28.71,28.76,187697.0,26.1479,26.1751,26.0481,26.0935,187697.0
2019-06-18 11:05:00,28.76,28.87,28.73,28.8,151776.0,26.0935,26.1933,26.0662,26.1297,151776.0
2019-06-18 11:10:00,28.8,28.8,28.66,28.67,191648.0,26.1297,26.1297,26.0027,26.0118,191648.0
2019-06-18 11:15:00,28.67,28.68,28.62,28.66,160383.0,26.0118,26.0209,25.9664,26.0027,160383.0
2019-06-18 11:20:00,28.65,28.72,28.56,28.58,155677.0,25.9936,26.0572,25.912,25.9301,155677.0
2019-06-18 11:25:00,28.59,28.7,28.58,28.62,113638.0,25.9392,26.039,25.9301,25.9664,113638.0
2019-06-18 11:30:00,28.62,28.63,28.57,28.61,169029.0,25.9664,25.9755,25.9211,25.9574,169029.0
2019-06-18 11:35:00,28.62,28.64,28.56,28.59,146901.0,25.9664,25.9846,25.912,25.9392,146901.0
2019-06-18 11:40:00,28.58,28.64,28.54,28.56,116012.0,25.9301,25.9846,25.8938,25.912,116012.0
2019-06-18 11:45:00,28.56,28.57,28.43,28.47,741617.0,25.912,25.9211,25.794,25.8303,741617.0
2019-06-18 11:50:00,28.47,28.51,28.46,28.47,141210.0,25.8303,25.8666,25.8213,25.8303,141210.0
2019-06-18 11:55:00,28.47,28.5,28.35,28.38,155102.0,25.8303,25.8576,25.7215,25.7487,155102.0
2019-06-18 12:00:00,28.38,28.4,28.31,28.32,199197.0,25.7487,25.7668,25.6852,25.6942,199197.0
2019-06-18 12:05:00,28.31,28.36,28.28,28.31,136751.0,25.6852,25.7305,25.658,25.6852,136751.0
2019-06-18 12:10:00,28.31,28.34,28.25,28.27,105125.0,25.6852,25.7124,25.6307,25.6489,105125.0
2019-06-18 12:15:00,28.27,28.35,28.24,28.35,178929.0,25.6489,25.7215,25.6217,25.7215,178929.0
2019-06-18 12:20:00,28.35,28.4,28.34,28.37,110662.0,25.7215,25.7668,25.7124,25.7396,110662.0
2019-06-18 12:25:00,28.37,28.41,28.35,28.39,117616.0,25.7396,25.7759,25.7215,25.7578,117616.0
2019-06-18 12:30:00,28.38,28.42,28.35,28.42,88335.0,25.7487,25.785,25.7215,25.785,88335.0
2019-06-18 12:35:00,28.42,28.49,28.37,28.45,114357.0,25.785,25.8485,25.7396,25.8122,114357.0
2019-06-18 12:40:00,28.44,28.44,28.35,28.42,135531.0,25.8031,25.8031,25.7215,25.785,135531.0
2019-06-18 12:45:00,28.41,28.51,28.38,28.51,124763.0,25.7759,25.8666,25.7487,25.8666,124763.0
2019-06-18 12:50:00,28.51,28.51,28.45,28.5,105722.0,25.8666,25.8666,25.8122,25.8576,105722.0
2019-06-18 12:55:00,28.5,28.51,28.42,28.42,114437.0,25.8576,25.8666,25.785,25.785,114437.0
2019-06-18 13:00:00,28.42,28.42,28.29,28.31,110984.0,25.785,25.785,25.667,25.6852,110984.0
2019-06-18 13:05:00,28.31,28.36,28.28,28.34,77421.0,25.6852,25.7305,25.658,25.7124,77421.0
2019-06-18 13:10:00,28.34,28.42,28.33,28.4,93068.0,25.7124,25.785,25.7033,25.7668,93068.0
2019-06-18 13:15:00,28.4,28.41,28.36,28.38,47464.0,25.7668,25.7759,25.7305,25.7487,47464.0
2019-06-18 13:20:00,28.38,28.38,28.33,28.36,51710.0,25.7487,25.7487,25.7033,25.7305,51710.0
2019-06-18 13:25:00,28.37,28.38,28.34,28.36,61519.0,25.7396,25.7487,25.7124,25.7305,61519.0
2019-06-18 13:30:00,28.36,28.4,28.36,28.37,37692.0,25.7305,25.7668,25.7305,25.7396,37692.0
2019-06-18 13:35:00,28.37,28.4,28.35,28.36,42519.0,25.7396,25.7668,25.7215,25.7305,42519.0
2019-06-18 13:40:00,28.36,28.39,28.33,28.38,62020.0,25.7305,25.7578,25.7033,25.7487,62020.0
2019-06-18 13:45:00,28.38,28.38,28.32,28.34,45388.0,25.7487,25.7487,25.6942,25.7124,45388.0
2019-06-18 13:50:00,28.35,28.38,28.34,28.36,50965.0,25.7215,25.7487,25.7124,25.7305,50965.0
2019-06-18 13:55:00,28.36,28.38,28.34,28.35,63214.0,25.7305,25.7487,25.7124,25.7215,63214.0
2019-06-18 14:00:00,28.36,28.38,28.33,28.35,56339.0,25.7305,25.7487,25.7033,25.7215,56339.0
2019-06-18 14:05:00,28.34,28.36,28.3,28.35,92039.0,25.7124,25.7305,25.6761,25.7215,92039.0
2019-06-18 14:10:00,28.34,28.37,28.33,28.34,80809.0,25.7124,25.7396,25.7033,25.7124,80809.0
2019-06-18 14:15:00,28.34,28.34,28.27,28.27,81668.0,25.7124,25.7124,25.6489,25.6489,81668.0
2019-06-18 14:20:00,28.27,28.29,28.27,28.29,107908.0,25.6489,25.667,25.6489,25.667,107908.0
2019-06-18 14:25:00,28.29,28.29,28.26,28.27,125220.0,25.667,25.667,25.6398,25.6489,125220.0
2019-06-18 14:30:00,28.26,28.26,28.19,28.22,102780.0,25.6398,25.6398,25.5763,25.6035,102780.0
2019-06-18 14:35:00,28.22,28.24,28.19,28.23,95959.0,25.6035,25.6217,25.5763,25.6126,95959.0
2019-06-18 14:40:00,28.23,28.24,28.22,28.23,52305.0,25.6126,25.6217,25.6035,25.6126,52305.0
2019-06-18 14:45:00,28.23,28.23,28.16,28.17,95881.0,25.6126,25.6126,25.5491,25.5582,95881.0
2019-06-18 14:50:00,28.17,28.18,28.13,28.16,89796.0,25.5582,25.5672,25.5219,25.5491,89796.0
2019-06-18 14:55:00,28.16,28.24,28.16,28.23,254618.0,25.5491,25.6217,25.5491,25.6126,254618.0
2019-06-18 15:00:00,28.23,28.28,28.2,28.2,317099.0,25.6126,25.658,25.5854,25.5854,317099.0
2019-06-18 15:05:00,28.21,28.21,28.14,28.14,180795.0,25.5944,25.5944,25.5309,25.5309,180795.0
2019-06-18 15:10:00,28.14,28.25,28.14,28.22,128218.0,25.5309,25.6307,25.5309,25.6035,128218.0
2019-06-18 15:15:00,28.21,28.23,28.18,28.22,78118.0,25.5944,25.6126,25.5672,25.6035,78118.0
2019-06-18 15:20:00,28.22,28.23,28.18,28.21,70687.0,25.6035,25.6126,25.5672,25.5944,70687.0
2019-06-18 15:25:00,28.2,28.27,28.2,28.26,178416.0,25.5854,25.6489,25.5854,25.6398,178416.0
2019-06-18 15:30:00,28.26,28.27,28.2,28.26,137146.0,25.6398,25.6489,25.5854,25.6398,137146.0
2019-06-18 15:35:00,28.26,28.28,28.25,28.27,141772.0,25.6398,25.658,25.6307,25.6489,141772.0
2019-06-18 15:40:00,28.27,28.31,28.24,28.3,206934.0,25.6489,25.6852,25.6217,25.6761,206934.0
2019-06-18 15:45:00,28.3,28.34,28.29,28.3,238316.0,25.6761,25.7124,25.667,25.6761,238316.0
2019-06-18 15:50:00,28.29,28.35,28.28,28.29,418273.0,25.667,25.7215,25.658,25.667,418273.0
2019-06-18 15:55:00,28.29,28.29,28.23,28.26,703082.0,25.667,25.667,25.6126,25.6398,703082.0
2019-06-19 09:30:00,28.34,28.57,28.26,28.36,711083.0,25.7124,25.9211,25.6398,25.7305,711083.0
2019-06-19 09:35:00,28.36,28.39,28.15,28.2,378185.0,25.7305,25.7578,25.54,25.5854,378185.0
2019-06-19 09:40:00,28.19,28.2,27.98,28.0,380174.0,25.5763,25.5854,25.3858,25.4039,380174.0
2019-06-19 09:45:00,28.01,28.11,27.89,28.1,211968.0,25.413,25.5037,25.3041,25.4946,211968.0
2019-06-19 09:50:00,28.1,28.14,28.04,28.09,136349.0,25.4946,25.5309,25.4402,25.4856,136349.0
2019-06-19 09:55:00,28.1,28.1,27.98,27.98,141220.0,25.4946,25.4946,25.3858,25.3858,141220.0
2019-06-19 10:00:00,27.99,28.08,27.94,28.07,110013.0,25.3948,25.4765,25.3495,25.4674,110013.0
2019-06-19 10:05:00,28.08,28.12,28.01,28.08,101185.0,25.4765,25.5128,25.413,25.4765,101185.0
2019-06-19 10:10:00,28.08,28.18,28.03,28.17,71381.0,25.4765,25.5672,25.4311,25.5582,71381.0
2019-06-19 10:15:00,28.17,28.2,28.14,28.19,169922.0,25.5582,25.5854,25.5309,25.5763,169922.0
2019-06-19 10:20:00,28.18,28.27,28.18,28.25,128045.0,25.5672,25.6489,25.5672,25.6307,128045.0
2019-06-19 10:25:00,28.25,28.36,28.24,28.34,145904.0,25.6307,25.7305,25.6217,25.7124,145904.0
2019-06-19 10:30:00,28.35,28.44,28.34,28.37,144409.0,25.7215,25.8031,25.7124,25.7396,144409.0
2019-06-19 10:35:00,28.37,28.4,28.31,28.33,89506.0,25.7396,25.7668,25.6852,25.7033,89506.0
2019-06-19 10:40:00,28.33,28.36,28.29,28.36,73899.0,25.7033,25.7305,25.667,25.7305,73899.0
2019-06-19 10:45:00,28.36,28.36,28.27,28.29,74624.0,25.7305,25.7305,25.6489,25.667,74624.0
2019-06-19 10:50:00,28.29,28.41,28.27,28.4,131876.0,25.667,25.7759,25.6489,25.7668,131876.0
2019-06-19 10:55:00,28.4,28.43,28.34,28.36,48169.0,25.7668,25.794,25.7124,25.7305,48169.0
2019-06-19 11:00:00,28.37,28.41,28.37,28.4,45273.0,25.7396,25.7759,25.7396,25.7668,45273.0
2019-06-19 11:05:00,28.41,28.46,28.4,28.43,44765.0,25.7759,25.8213,25.7668,25.794,44765.0
2019-06-19 11:10:00,28.43,28.49,28.4,28.48,44965.0,25.794,25.8485,25.7668,25.8394,44965.0
2019-06-19 11:15:00,28.49,28.49,28.42,28.43,67549.0,25.8485,25.8485,25.785,25.794,67549.0
2019-06-19 11:20:00,28.43,28.46,28.41,28.46,56254.0,25.794,25.8213,25.7759,25.8213,56254.0
2019-06-19 11:25:00,28.47,28.47,28.4,28.44,72449.0,25.8303,25.8303,25.7668,25.8031,72449.0
2019-06-19 11:30:00,28.44,28.51,28.44,28.46,166615.0,25.8031,25.8666,25.8031,25.8213,166615.0
2019-06-19 11:35:00,28.47,28.47,28.39,28.45,36617.0,25.8303,25.8303,25.7578,25.8122,36617.0
2019-06-19 11:40:00,28.45,28.51,28.44,28.5,89536.0,25.8122,25.8666,25.8031,25.8576,89536.0
2019-06-19 11:45:00,28.49,28.51,28.46,28.49,71825.0,25.8485,25.8666,25.8213,25.8485,71825.0
2019-06-19 11:50:00,28.5,28.51,28.46,28.48,63376.0,25.8576,25.8666,25.8213,25.8394,63376.0
2019-06-19 11:55:00,28.49,28.5,28.48,28.5,25984.0,25.8485,25.8576,25.8394,25.8576,25984.0
2019-06-19 12:00:00,28.5,28.5,28.46,28.5,48855.0,25.8576,25.8576,25.8213,25.8576,48855.0
2019-06-19 12:05:00,28.49,28.51,28.45,28.47,57753.0,25.8485,25.8666,25.8122,25.8303,57753.0
2019-06-19 12:10:00,28.47,28.48,28.45,28.48,27570.0,25.8303,25.8394,25.8122,25.8394,27570.0
2019-06-19 12:15:00,28.48,28.49,28.4,28.41,50708.0,25.8394,25.8485,25.7668,25.7759,50708.0
2019-06-19 12:20:00,28.42,28.44,28.4,28.42,41074.0,25.785,25.8031,25.7668,25.785,41074.0
2019-06-19 12:25:00,28.42,28.42,28.39,28.41,29852.0,25.785,25.785,25.7578,25.7759,29852.0
2019-06-19 12:30:00,28.41,28.43,28.4,28.4,38911.0,25.7759,25.794,25.7668,25.7668,38911.0
2019-06-19 12:35:00,28.41,28.49,28.4,28.48,54067.0,25.7759,25.8485,25.7668,25.8394,54067.0
2019-06-19 12:40:00,28.48,28.49,28.44,28.45,38303.0,25.8394,25.8485,25.8031,25.8122,38303.0
2019-06-19 12:45:00,28.46,28.48,28.45,28.47,17264.0,25.8213,25.8394,25.8122,25.8303,17264.0
2019-06-19 12:50:00,28.47,28.48,28.44,28.45,47624.0,25.8303,25.8394,25.8031,25.8122,47624.0
2019-06-19 12:55:00,28.45,28.48,28.44,28.48,26982.0,25.8122,25.8394,25.8031,25.8394,26982.0
2019-06-19 13:00:00,28.48,28.48,28.46,28.48,26850.0,25.8394,25.8394,25.8213,25.8394,26850.0
2019-06-19 13:05:00,28.48,28.49,28.46,28.46,23890.0,25.8394,25.8485,25.8213,25.8213,23890.0
2019-06-19 13:10:00,28.46,28.5,28.45,28.46,33081.0,25.8213,25.8576,25.8122,25.8213,33081.0
2019-06-19 13:15:00,28.47,28.49,28.45,28.48,38984.0,25.8303,25.8485,25.8122,25.8394,38984.0
2019-06-19 13:20:00,28.47,28.51,28.47,28.49,104419.0,25.8303,25.8666,25.8303,25.8485,104419.0
2019-06-19 13:25:00,28.49,28.5,28.47,28.49,47009.0,25.8485,25.8576,25.8303,25.8485,47009.0
2019-06-19 13:30:00,28.48,28.5,28.46,28.5,19713.0,25.8394,25.8576,25.8213,25.8576,19713.0
2019-06-19 13:35:00,28.5,28.53,28.49,28.53,115700.0,25.8576,25.8848,25.8485,25.8848,115700.0
2019-06-19 13:40:00,28.53,28.57,28.52,28.54,71958.0,25.8848,25.9211,25.8757,25.8938,71958.0
2019-06-19 13:45:00,28.54,28.59,28.53,28.59,81914.0,25.8938,25.9392,25.8848,25.9392,81914.0
2019-06-19 13:50:00,28.59,28.71,28.58,28.65,283689.0,25.9392,26.0481,25.9301,25.9936,283689.0
2019-06-19 13:55:00,28.64,28.64,28.59,28.63,53059.0,25.9846,25.9846,25.9392,25.9755,53059.0
2019-06-19 14:00:00,28.63,28.83,28.54,28.82,165892.0,25.9755,26.157,25.8938,26.1479,165892.0
2019-06-19 14:05:00,28.82,28.88,28.69,28.74,159099.0,26.1479,26.2023,26.0299,26.0753,159099.0
2019-06-19 14:10:00,28.74,28.76,28.66,28.7,119838.0,26.0753,26.0935,26.0027,26.039,119838.0
2019-06-19 14:15:00,28.71,28.78,28.69,28.73,77868.0,26.0481,26.1116,26.0299,26.0662,77868.0
2019-06-19 14:20:00,28.73,28.75,28.62,28.65,105079.0,26.0662,26.0844,25.9664,25.9936,105079.0
2019-06-19 14:25:00,28.65,28.67,28.6,28.64,96739.0,25.9936,26.0118,25.9483,25.9846,96739.0
2019-06-19 14:30:00,28.64,28.74,28.62,28.67,118902.0,25.9846,26.0753,25.9664,26.0118,118902.0
2019-06-19 14:35:00,28.68,28.71,28.59,28.59,69409.0,26.0209,26.0481,25.9392,25.9392,69409.0
2019-06-19 14:40:00,28.59,28.67,28.55,28.65,56778.0,25.9392,26.0118,25.9029,25.9936,56778.0
2019-06-19 14:45:00,28.65,28.66,28.53,28.54,84711.0,25.9936,26.0027,25.8848,25.8938,84711.0
2019-06-19 14:50:00,28.55,28.64,28.55,28.61,82954.0,25.9029,25.9846,25.9029,25.9574,82954.0
2019-06-19 14:55:00,28.62,28.66,28.58,28.62,77920.0,25.9664,26.0027,25.9301,25.9664,77920.0
2019-06-19 15:00:00,28.62,28.67,28.6,28.67,65533.0,25.9664,26.0118,25.9483,26.0118,65533.0
2019-06-19 15:05:00,28.67,28.68,28.62,28.65,64861.0,26.0118,26.0209,25.9664,25.9936,64861.0
2019-06-19 15:10:00,28.65,28.7,28.63,28.69,52080.0,25.9936,26.039,25.9755,26.0299,52080.0
2019-06-19 15:15:00,28.69,28.71,28.66,28.7,38422.0,26.0299,26.0481,26.0027,26.039,38422.0
2019-06-19 15:20:00,28.7,28.74,28.68,28.7,103104.0,26.039,26.0753,26.0209,26.039,103104.0
2019-06-19 15:25:00,28.7,28.7,28.66,28.68,67795.0,26.039,26.039,26.0027,26.0209,67795.0
2019-06-19 15:30:00,28.68,28.71,28.65,28.69,106793.0,26.0209,26.0481,25.9936,26.0299,106793.0
2019-06-19 15:35:00,28.69,28.71,28.66,28.69,135075.0,26.0299,26.0481,26.0027,26.0299,135075.0
2019-06-19 15:40:00,28.69,28.73,28.66,28.68,153303.0,26.0299,26.0662,26.0027,26.0209,153303.0
2019-06-19 15:45:00,28.68,28.73,28.67,28.67,139344.0,26.0209,26.0662,26.0118,26.0118,139344.0
2019-06-19 15:50:00,28.68,28.7,28.66,28.68,242886.0,26.0209,26.039,26.0027,26.0209,242886.0
2019-06-19 15:55:00,28.68,28.68,28.65,28.66,406330.0,26.0209,26.0209,25.9936,26.0027,406330.0
2019-06-20 09:30:00,29.25,29.44,29.07,29.26,1059325.0,26.538,26.7104,26.3747,26.5471,1059325.0
2019-06-20 09:35:00,29.27,29.57,29.26,29.57,642138.0,26.5562,26.8283,26.5471,26.8283,642138.0
2019-06-20 09:40:00,29.57,29.57,29.39,29.45,345959.0,26.8283,26.8283,26.665,26.7195,345959.0
2019-06-20 09:45:00,29.45,29.61,29.45,29.52,534596.0,26.7195,26.8646,26.7195,26.783,534596.0
2019-06-20 09:50:00,29.52,29.66,29.52,29.66,427713.0,26.783,26.91,26.783,26.91,427713.0
2019-06-20 09:55:00,29.66,29.8,29.66,29.71,477746.0,26.91,27.037,26.91,26.9554,477746.0
2019-06-20 10:00:00,29.71,29.79,29.66,29.7,592738.0,26.9554,27.028,26.91,26.9463,592738.0
2019-06-20 10:05:00,29.7,29.78,29.66,29.77,335618.0,26.9463,27.0189,26.91,27.0098,335618.0
2019-06-20 10:10:00,29.76,29.8,29.7,29.76,277628.0,27.0007,27.037,26.9463,27.0007,277628.0
2019-06-20 10:15:00,29.75,29.8,29.63,29.64,252499.0,26.9917,27.037,26.8828,26.8919,252499.0
2019-06-20 10:20:00,29.64,29.66,29.53,29.59,277635.0,26.8919,26.91,26.7921,26.8465,277635.0
2019-06-20 10:25:00,29.59,29.72,29.58,29.59,207307.0,26.8465,26.9644,26.8374,26.8465,207307.0
2019-06-20 10:30:00,29.59,29.61,29.29,29.35,509306.0,26.8465,26.8646,26.5743,26.6287,509306.0
2019-06-20 10:35:00,29.35,29.37,29.2,29.24,202163.0,26.6287,26.6469,26.4927,26.5289,202163.0
2019-06-20 10:40:00,29.24,29.35,29.21,29.34,242897.0,26.5289,26.6287,26.5017,26.6197,242897.0
2019-06-20 10:45:00,29.33,29.37,29.23,29.24,199504.0,26.6106,26.6469,26.5199,26.5289,199504.0
2019-06-20 10:50:00,29.23,29.31,29.19,29.27,179214.0,26.5199,26.5925,26.4836,26.5562,179214.0
2019-06-20 10:55:00,29.26,29.29,29.18,29.2,102309.0,26.5471,26.5743,26.4745,26.4927,102309.0
2019-06-20 11:00:00,29.19,29.3,29.18,29.23,142890.0,26.4836,26.5834,26.4745,26.5199,142890.0
2019-06-20 11:05:00,29.24,29.27,29.2,29.25,93633.0,26.5289,26.5562,26.4927,26.538,93633.0
2019-06-20 11:10:00,29.25,29.26,29.18,29.2,58235.0,26.538,26.5471,26.4745,26.4927,58235.0
2019-06-20 11:15:00,29.2,29.2,29.01,29.01,178005.0,26.4927,26.4927,26.3203,26.3203,178005.0
2019-06-20 11:20:00,29.02,29.08,28.96,29.07,249306.0,26.3293,26.3838,26.2749,26.3747,249306.0
2019-06-20 11:25:00,29.07,29.11,29.04,29.1,93520.0,26.3747,26.411,26.3475,26.4019,93520.0
2019-06-20 11:30:00,29.1,29.1,28.95,28.95,53128.0,26.4019,26.4019,26.2658,26.2658,53128.0
2019-06-20 11:35:00,28.95,28.98,28.9,28.94,123392.0,26.2658,26.2931,26.2205,26.2568,123392.0
2019-06-20 11:40:00,28.94,29.0,28.93,28.99,87486.0,26.2568,26.3112,26.2477,26.3021,87486.0
2019-06-20 11:45:00,28.99,29.03,28.96,29.0,107944.0,26.3021,26.3384,26.2749,26.3112,107944.0
2019-06-20 11:50:00,29.0,29.06,28.99,29.06,48694.0,26.3112,26.3656,26.3021,26.3656,48694.0
2019-06-20 11:55:00,29.05,29.08,29.0,29.01,87867.0,26.3566,26.3838,26.3112,26.3203,87867.0
2019-06-20 12:00:00,29.01,29.06,29.0,29.04,66800.0,26.3203,26.3656,26.3112,26.3475,66800.0
2019-06-20 12:05:00,29.04,29.07,29.02,29.03,55626.0,26.3475,26.3747,26.3293,26.3384,55626.0
2019-06-20 12:10:00,29.02,29.03,28.9,28.9,126580.0,26.3293,26.3384,26.2205,26.2205,126580.0
2019-06-20 12:15:00,28.9,28.95,28.82,28.86,131630.0,26.2205,26.2658,26.1479,26.1842,131630.0
2019-06-20 12:20:00,28.86,28.93,28.85,28.91,96598.0,26.1842,26.2477,26.1751,26.2295,96598.0
2019-06-20 12:25:00,28.91,28.96,28.89,28.92,80644.0,26.2295,26.2749,26.2114,26.2386,80644.0
2019-06-20 12:30:00,28.92,28.94,28.88,28.89,78344.0,26.2386,26.2568,26.2023,26.2114,78344.0
2019-06-20 12:35:00,28.89,28.92,28.83,28.91,67217.0,26.2114,26.2386,26.157,26.2295,67217.0
2019-06-20 12:40:00,28.91,29.01,28.89,28.99,69516.0,26.2295,26.3203,26.2114,26.3021,69516.0
2019-06-20 12:45:00,29.0,29.06,28.99,29.05,91317.0,26.3112,26.3656,26.3021,26.3566,91317.0
2019-06-20 12:50:00,29.06,29.08,29.01,29.03,73115.0,26.3656,26.3838,26.3203,26.3384,73115.0
2019-06-20 12:55:00,29.03,29.07,28.99,29.05,86068.0,26.3384,26.3747,26.3021,26.3566,86068.0
2019-06-20 13:00:00,29.05,29.11,29.0,29.08,141057.0,26.3566,26.411,26.3112,26.3838,141057.0
2019-06-20 13:05:00,29.08,29.15,29.06,29.11,51325.0,26.3838,26.4473,26.3656,26.411,51325.0
2019-06-20 13:10:00,29.11,29.11,29.04,29.05,39723.0,26.411,26.411,26.3475,26.3566,39723.0
2019-06-20 13:15:00,29.06,29.06,28.98,28.99,47659.0,26.3656,26.3656,26.2931,26.3021,47659.0
2019-06-20 13:20:00,28.98,28.98,28.89,28.94,78660.0,26.2931,26.2931,26.2114,26.2568,78660.0
2019-06-20 13:25:00,28.95,28.96,28.93,28.95,54269.0,26.2658,26.2749,26.2477,26.2658,54269.0
2019-06-20 13:30:00,28.95,28.96,28.9,28.91,39753.0,26.2658,26.2749,26.2205,26.2295,39753.0
2019-06-20 13:35:00,28.92,28.94,28.88,28.92,28315.0,26.2386,26.2568,26.2023,26.2386,28315.0
2019-06-20 13:40:00,28.92,28.93,28.89,28.9,36987.0,26.2386,26.2477,26.2114,26.2205,36987.0
2019-06-20 13:45:00,28.89,28.9,28.85,28.9,69211.0,26.2114,26.2205,26.1751,26.2205,69211.0
2019-06-20 13:50:00,28.9,28.98,28.89,28.97,61058.0,26.2205,26.2931,26.2114,26.284,61058.0
2019-06-20 13:55:00,28.98,29.01,28.95,28.98,34151.0,26.2931,26.3203,26.2658,26.2931,34151.0
2019-06-20 14:00:00,28.98,29.08,28.95,29.06,79089.0,26.2931,26.3838,26.2658,26.3656,79089.0
2019-06-20 14:05:00,29.07,29.08,29.01,29.08,50351.0,26.3747,26.3838,26.3203,26.3838,50351.0
2019-06-20 14:10:00,29.09,29.09,29.04,29.04,33931.0,26.3929,26.3929,26.3475,26.3475,33931.0
2019-06-20 14:15:00,29.05,29.08,29.03,29.08,43238.0,26.3566,26.3838,26.3384,26.3838,43238.0
2019-06-20 14:20:00,29.08,29.08,29.03,29.05,24680.0,26.3838,26.3838,26.3384,26.3566,24680.0
2019-06-20 14:25:00,29.05,29.07,29.04,29.05,35572.0,26.3566,26.3747,26.3475,26.3566,35572.0
2019-06-20 14:30:00,29.04,29.06,29.02,29.03,27435.0,26.3475,26.3656,26.3293,26.3384,27435.0
2019-06-20 14:35:00,29.04,29.06,29.03,29.05,40526.0,26.3475,26.3656,26.3384,26.3566,40526.0
2019-06-20 14:40:00,29.05,29.07,29.02,29.02,46740.0,26.3566,26.3747,26.3293,26.3293,46740.0
2019-06-20 14:45:00,29.03,29.05,29.02,29.03,22130.0,26.3384,26.3566,26.3293,26.3384,22130.0
2019-06-20 14:50:00,29.02,29.02,28.97,29.0,79255.0,26.3293,26.3293,26.284,26.3112,79255.0
2019-06-20 14:55:00,28.99,29.01,28.95,29.0,55552.0,26.3021,26.3203,26.2658,26.3112,55552.0
2019-06-20 15:00:00,28.99,28.99,28.93,28.96,41656.0,26.3021,26.3021,26.2477,26.2749,41656.0
2019-06-20 15:05:00,28.96,28.97,28.9,28.95,55269.0,26.2749,26.284,26.2205,26.2658,55269.0
2019-06-20 15:10:00,28.95,28.97,28.95,28.96,32245.0,26.2658,26.284,26.2658,26.2749,32245.0
2019-06-20 15:15:00,28.96,29.03,28.95,29.02,221698.0,26.2749,26.3384,26.2658,26.3293,221698.0
2019-06-20 15:20:00,29.03,29.08,29.01,29.07,120369.0,26.3384,26.3838,26.3203,26.3747,120369.0
2019-06-20 15:25:00,29.07,29.12,29.06,29.1,104631.0,26.3747,26.4201,26.3656,26.4019,104631.0
2019-06-20 15:30:00,29.1,29.1,29.06,29.08,72409.0,26.4019,26.4019,26.3656,26.3838,72409.0
2019-06-20 15:35:00,29.09,29.09,29.06,29.08,130831.0,26.3929,26.3929,26.3656,26.3838,130831.0
2019-06-20 15:40:00,29.08,29.14,29.07,29.14,239219.0,26.3838,26.4382,26.3747,26.4382,239219.0
2019-06-20 15:45:00,29.14,29.15,29.1,29.13,249547.0,26.4382,26.4473,26.4019,26.4291,249547.0
2019-06-20 15:50:00,29.14,29.15,29.11,29.15,316213.0,26.4382,26.4473,26.411,26.4473,316213.0
2019-06-20 15:55:00,29.15,29.19,29.11,29.12,590403.0,26.4473,26.4836,26.411,26.4201,590403.0
2019-06-21 09:30:00,29.0,29.05,28.85,29.04,654112.0,26.3112,26.3566,26.1751,26.3475,654112.0
2019-06-21 09:35:00,29.05,29.15,29.0,29.0,101656.0,26.3566,26.4473,26.3112,26.3112,101656.0
2019-06-21 09:40:00,29.01,29.12,28.95,28.95,68805.0,26.3203,26.4201,26.2658,26.2658,68805.0
2019-06-21 09:45:00,28.96,29.05,28.92,28.97,103049.0,26.2749,26.3566,26.2386,26.284,103049.0
2019-06-21 09:50:00,28.98,29.18,28.94,29.17,158154.0,26.2931,26.4745,26.2568,26.4654,158154.0
2019-06-21 09:55:00,29.17,29.24,29.16,29.22,158959.0,26.4654,26.5289,26.4564,26.5108,158959.0
2019-06-21 10:00:00,29.21,29.33,29.21,29.27,173102.0,26.5017,26.6106,26.5017,26.5562,173102.0
2019-06-21 10:05:00,29.27,29.27,29.12,29.15,178730.0,26.5562,26.5562,26.4201,26.4473,178730.0
2019-06-21 10:10:00,29.15,29.22,29.06,29.09,120297.0,26.4473,26.5108,26.3656,26.3929,120297.0
2019-06-21 10:15:00,29.1,29.11,29.02,29.11,104943.0,26.4019,26.411,26.3293,26.411,104943.0
2019-06-21 10:20:00,29.11,29.2,29.09,29.16,67028.0,26.411,26.4927,26.3929,26.4564,67028.0
2019-06-21 10:25:00,29.16,29.2,29.11,29.19,55690.0,26.4564,26.4927,26.411,26.4836,55690.0
2019-06-21 10:30:00,29.18,29.22,29.16,29.19,59506.0,26.4745,26.5108,26.4564,26.4836,59506.0
2019-06-21 10:35:00,29.19,29.22,29.17,29.2,56947.0,26.4836,26.5108,26.4654,26.4927,56947.0
2019-06-21 10:40:00,29.21,29.4,29.21,29.39,155212.0,26.5017,26.6741,26.5017,26.665,155212.0
2019-06-21 10:45:00,29.39,29.45,29.33,29.38,146395.0,26.665,26.7195,26.6106,26.656,146395.0
2019-06-21 10:50:00,29.38,29.45,29.32,29.45,250696.0,26.656,26.7195,26.6015,26.7195,250696.0
2019-06-21 10:55:00,29.45,29.45,29.32,29.34,162148.0,26.7195,26.7195,26.6015,26.6197,162148.0
2019-06-21 11:00:00,29.34,29.47,29.34,29.46,156838.0,26.6197,26.7376,26.6197,26.7285,156838.0
2019-06-21 11:05:00,29.45,29.55,29.44,29.48,279606.0,26.7195,26.8102,26.7104,26.7467,279606.0
2019-06-21 11:10:00,29.49,29.49,29.36,29.37,78756.0,26.7558,26.7558,26.6378,26.6469,78756.0
2019-06-21 11:15:00,29.37,29.38,29.32,29.33,64942.0,26.6469,26.656,26.6015,26.6106,64942.0
2019-06-21 11:20:00,29.34,29.39,29.32,29.36,55152.0,26.6197,26.665,26.6015,26.6378,55152.0
2019-06-21 11:25:00,29.36,29.45,29.33,29.45,89219.0,26.6378,26.7195,26.6106,26.7195,89219.0
2019-06-21 11:30:00,29.44,29.47,29.41,29.43,93025.0,26.7104,26.7376,26.6832,26.7013,93025.0
2019-06-21 11:35:00,29.43,29.48,29.41,29.46,101297.0,26.7013,26.7467,26.6832,26.7285,101297.0
2019-06-21 11:40:00,29.46,29.52,29.45,29.48,127533.0,26.7285,26.783,26.7195,26.7467,127533.0
2019-06-21 11:45:00,29.48,29.54,29.46,29.5,165682.0,26.7467,26.8011,26.7285,26.7648,165682.0
2019-06-21 11:50:00,29.51,29.52,29.39,29.45,238714.0,26.7739,26.783,26.665,26.7195,238714.0
2019-06-21 11:55:00,29.46,29.51,29.43,29.5,80000.0,26.7285,26.7739,26.7013,26.7648,80000.0
2019-06-21 12:00:00,29.5,29.53,29.47,29.5,125606.0,26.7648,26.7921,26.7376,26.7648,125606.0
2019-06-21 12:05:00,29.51,29.51,29.48,29.49,63656.0,26.7739,26.7739,26.7467,26.7558,63656.0
2019-06-21 12:10:00,29.48,29.5,29.46,29.48,52310.0,26.7467,26.7648,26.7285,26.7467,52310.0
2019-06-21 12:15:00,29.49,29.49,29.4,29.4,84327.0,26.7558,26.7558,26.6741,26.6741,84327.0
2019-06-21 12:20:00,29.41,29.44,29.36,29.38,86952.0,26.6832,26.7104,26.6378,26.656,86952.0
2019-06-21 12:25:00,29.39,29.4,29.33,29.34,136140.0,26.665,26.6741,26.6106,26.6197,136140.0
2019-06-21 12:30:00,29.33,29.37,29.33,29.34,78258.0,26.6106,26.6469,26.6106,26.6197,78258.0
2019-06-21 12:35:00,29.33,29.4,29.3,29.4,125556.0,26.6106,26.6741,26.5834,26.6741,125556.0
2019-06-21 12:40:00,29.4,29.4,29.34,29.38,130589.0,26.6741,26.6741,26.6197,26.656,130589.0
2019-06-21 12:45:00,29.38,29.42,29.37,29.42,63192.0,26.656,26.6923,26.6469,26.6923,63192.0
2019-06-21 12:50:00,29.42,29.44,29.41,29.43,104423.0,26.6923,26.7104,26.6832,26.7013,104423.0
2019-06-21 12:55:00,29.42,29.43,29.39,29.42,66377.0,26.6923,26.7013,26.665,26.6923,66377.0
2019-06-21 13:00:00,29.42,29.49,29.4,29.47,123019.0,26.6923,26.7558,26.6741,26.7376,123019.0
2019-06-21 13:05:00,29.48,29.5,29.47,29.47,55755.0,26.7467,26.7648,26.7376,26.7376,55755.0
2019-06-21 13:10:00,29.48,29.49,29.44,29.44,54096.0,26.7467,26.7558,26.7104,26.7104,54096.0
2019-06-21 13:15:00,29.44,29.45,29.39,29.4,62051.0,26.7104,26.7195,26.665,26.6741,62051.0
2019-06-21 13:20:00,29.4,29.42,29.38,29.4,78288.0,26.6741,26.6923,26.656,26.6741,78288.0
2019-06-21 13:25:00,29.4,29.42,29.39,29.42,33825.0,26.6741,26.6923,26.665,26.6923,33825.0
2019-06-21 13:30:00,29.42,29.44,29.41,29.44,43917.0,26.6923,26.7104,26.6832,26.7104,43917.0
2019-06-21 13:35:00,29.44,29.44,29.42,29.43,34418.0,26.7104,26.7104,26.6923,26.7013,34418.0
2019-06-21 13:40:00,29.43,29.43,29.42,29.43,23277.0,26.7013,26.7013,26.6923,26.7013,23277.0
2019-06-21 13:45:00,29.43,29.43,29.38,29.39,63325.0,26.7013,26.7013,26.656,26.665,63325.0
2019-06-21 13:50:00,29.39,29.4,29.27,29.32,221004.0,26.665,26.6741,26.5562,26.6015,221004.0
2019-06-21 13:55:00,29.31,29.36,29.3,29.36,76950.0,26.5925,26.6378,26.5834,26.6378,76950.0
2019-06-21 14:00:00,29.36,29.38,29.33,29.33,59444.0,26.6378,26.656,26.6106,26.6106,59444.0
2019-06-21 14:05:00,29.33,29.34,29.29,29.29,56508.0,26.6106,26.6197,26.5743,26.5743,56508.0
2019-06-21 14:10:00,29.29,29.3,29.25,29.29,55844.0,26.5743,26.5834,26.538,26.5743,55844.0
2019-06-21 14:15:00,29.28,29.31,29.28,29.31,54908.0,26.5652,26.5925,26.5652,26.5925,54908.0
2019-06-21 14:20:00,29.31,29.33,29.3,29.33,60953.0,26.5925,26.6106,26.5834,26.6106,60953.0
2019-06-21 14:25:00,29.33,29.33,29.3,29.32,46012.0,26.6106,26.6106,26.5834,26.6015,46012.0
2019-06-21 14:30:00,29.31,29.32,29.27,29.27,67268.0,26.5925,26.6015,26.5562,26.5562,67268.0
2019-06-21 14:35:00,29.27,29.3,29.27,29.27,46674.0,26.5562,26.5834,26.5562,26.5562,46674.0
2019-06-21 14:40:00,29.27,29.29,29.27,29.29,32860.0,26.5562,26.5743,26.5562,26.5743,32860.0
2019-06-21 14:45:00,29.29,29.32,29.27,29.3,68747.0,26.5743,26.6015,26.5562,26.5834,68747.0
2019-06-21 14:50:00,29.3,29.32,29.29,29.3,63291.0,26.5834,26.6015,26.5743,26.5834,63291.0
2019-06-21 14:55:00,29.31,29.32,29.27,29.29,91751.0,26.5925,26.6015,26.5562,26.5743,91751.0
2019-06-21 15:00:00,29.29,29.29,29.27,29.27,30179.0,26.5743,26.5743,26.5562,26.5562,30179.0
2019-06-21 15:05:00,29.28,29.29,29.23,29.29,72924.0,26.5652,26.5743,26.5199,26.5743,72924.0
2019-06-21 15:10:00,29.29,29.29,29.26,29.27,69929.0,26.5743,26.5743,26.5471,26.5562,69929.0
2019-06-21 15:15:00,29.26,29.28,29.21,29.28,81216.0,26.5471,26.5652,26.5017,26.5652,81216.0
2019-06-21 15:20:00,29.28,29.29,29.24,29.26,74454.0,26.5652,26.5743,26.5289,26.5471,74454.0
2019-06-21 15:25:00,29.26,29.29,29.25,29.28,91244.0,26.5471,26.5743,26.538,26.5652,91244.0
2019-06-21 15:30:00,29.28,29.29,29.21,29.21,171922.0,26.5652,26.5743,26.5017,26.5017,171922.0
2019-06-21 15:35:00,29.21,29.22,29.2,29.21,113386.0,26.5017,26.5108,26.4927,26.5017,113386.0
2019-06-21 15:40:00,29.21,29.22,29.16,29.19,253912.0,26.5017,26.5108,26.4564,26.4836,253912.0
2019-06-21 15:45:00,29.19,29.2,29.17,29.19,206565.0,26.4836,26.4927,26.4654,26.4836,206565.0
2019-06-21 15:50:00,29.19,29.2,29.15,29.15,352365.0,26.4836,26.4927,26.4473,26.4473,352365.0
2019-06-21 15:55:00,29.16,29.16,29.04,29.07,1534397.0,26.4564,26.4564,26.3475,26.3747,1534397.0
2019-06-24 09:30:00,29.19,29.22,29.0,29.2,255167.0,26.4836,26.5108,26.3112,26.4927,255167.0
2019-06-24 09:35:00,29.18,29.21,29.08,29.18,193064.0,26.4745,26.5017,26.3838,26.4745,193064.0
2019-06-24 09:40:00,29.18,29.27,29.04,29.08,179350.0,26.4745,26.5562,26.3475,26.3838,179350.0
2019-06-24 09:45:00,29.08,29.1,28.92,29.01,195218.0,26.3838,26.4019,26.2386,26.3203,195218.0
2019-06-24 09:50:00,29.0,29.06,28.92,28.99,147720.0,26.3112,26.3656,26.2386,26.3021,147720.0
2019-06-24 09:55:00,28.99,29.02,28.89,28.95,110161.0,26.3021,26.3293,26.2114,26.2658,110161.0
2019-06-24 10:00:00,28.92,29.03,28.9,29.03,130446.0,26.2386,26.3384,26.2205,26.3384,130446.0
2019-06-24 10:05:00,29.03,29.03,28.9,28.92,133530.0,26.3384,26.3384,26.2205,26.2386,133530.0
2019-06-24 10:10:00,28.92,29.01,28.91,28.98,108090.0,26.2386,26.3203,26.2295,26.2931,108090.0
2019-06-24 10:15:00,28.98,29.01,28.93,28.98,92137.0,26.2931,26.3203,26.2477,26.2931,92137.0
2019-06-24 10:20:00,28.98,29.06,28.96,29.02,84809.0,26.2931,26.3656,26.2749,26.3293,84809.0
2019-06-24 10:25:00,29.02,29.06,29.0,29.05,35786.0,26.3293,26.3656,26.3112,26.3566,35786.0
2019-06-24 10:30:00,29.04,29.06,29.01,29.03,53137.0,26.3475,26.3656,26.3203,26.3384,53137.0
2019-06-24 10:35:00,29.02,29.06,28.98,28.98,66946.0,26.3293,26.3656,26.2931,26.2931,66946.0
2019-06-24 10:40:00,28.98,29.01,28.96,29.0,65318.0,26.2931,26.3203,26.2749,26.3112,65318.0
2019-06-24 10:45:00,29.0,29.05,28.96,28.98,54090.0,26.3112,26.3566,26.2749,26.2931,54090.0
2019-06-24 10:50:00,28.99,29.02,28.95,28.96,33905.0,26.3021,26.3293,26.2658,26.2749,33905.0
2019-06-24 10:55:00,28.96,28.96,28.91,28.94,33348.0,26.2749,26.2749,26.2295,26.2568,33348.0
2019-06-24 11:00:00,28.94,29.02,28.92,29.02,55602.0,26.2568,26.3293,26.2386,26.3293,55602.0
2019-06-24 11:05:00,29.02,29.03,28.99,29.02,28068.0,26.3293,26.3384,26.3021,26.3293,28068.0
2019-06-24 11:10:00,29.02,29.07,29.02,29.06,40443.0,26.3293,26.3747,26.3293,26.3656,40443.0
2019-06-24 11:15:00,29.06,29.07,29.0,29.01,38499.0,26.3656,26.3747,26.3112,26.3203,38499.0
2019-06-24 11:20:00,29.0,29.01,28.95,29.0,37479.0,26.3112,26.3203,26.2658,26.3112,37479.0
2019-06-24 11:25:00,29.0,29.05,28.97,29.05,44570.0,26.3112,26.3566,26.284,26.3566,44570.0
2019-06-24 11:30:00,29.05,29.06,29.0,29.03,63264.0,26.3566,26.3656,26.3112,26.3384,63264.0
2019-06-24 11:35:00,29.02,29.04,29.01,29.02,28372.0,26.3293,26.3475,26.3203,26.3293,28372.0
2019-06-24 11:40:00,29.01,29.02,28.98,29.0,40702.0,26.3203,26.3293,26.2931,26.3112,40702.0
2019-06-24 11:45:00,29.0,29.06,29.0,29.05,24306.0,26.3112,26.3656,26.3112,26.3566,24306.0
2019-06-24 11:50:00,29.05,29.1,29.04,29.08,29896.0,26.3566,26.4019,26.3475,26.3838,29896.0
2019-06-24 11:55:00,29.08,29.09,29.05,29.06,21510.0,26.3838,26.3929,26.3566,26.3656,21510.0
2019-06-24 12:00:00,29.06,29.07,28.99,29.01,25683.0,26.3656,26.3747,26.3021,26.3203,25683.0
2019-06-24 12:05:00,29.02,29.05,29.01,29.02,23889.0,26.3293,26.3566,26.3203,26.3293,23889.0
2019-06-24 12:10:00,29.02,29.03,28.98,29.0,31811.0,26.3293,26.3384,26.2931,26.3112,31811.0
2019-06-24 12:15:00,29.0,29.01,28.99,29.01,17986.0,26.3112,26.3203,26.3021,26.3203,17986.0
2019-06-24 12:20:00,29.01,29.06,29.0,29.05,30684.0,26.3203,26.3656,26.3112,26.3566,30684.0
2019-06-24 12:25:00,29.05,29.07,29.03,29.04,69351.0,26.3566,26.3747,26.3384,26.3475,69351.0
2019-06-24 12:30:00,29.04,29.07,29.0,29.01,33694.0,26.3475,26.3747,26.3112,26.3203,33694.0
2019-06-24 12:35:00,29.01,29.04,28.99,29.04,33468.0,26.3203,26.3475,26.3021,26.3475,33468.0
2019-06-24 12:40:00,29.04,29.07,29.01,29.03,35594.0,26.3475,26.3747,26.3203,26.3384,35594.0
2019-06-24 12:45:00,29.04,29.08,29.03,29.07,29569.0,26.3475,26.3838,26.3384,26.3747,29569.0
2019-06-24 12:50:00,29.07,29.09,29.04,29.07,39622.0,26.3747,26.3929,26.3475,26.3747,39622.0
2019-06-24 12:55:00,29.07,29.1,29.05,29.08,31396.0,26.3747,26.4019,26.3566,26.3838,31396.0
2019-06-24 13:00:00,29.08,29.09,29.05,29.06,20755.0,26.3838,26.3929,26.3566,26.3656,20755.0
2019-06-24 13:05:00,29.06,29.1,29.05,29.07,32856.0,26.3656,26.4019,26.3566,26.3747,32856.0
2019-06-24 13:10:00,29.07,29.1,29.07,29.09,18303.0,26.3747,26.4019,26.3747,26.3929,18303.0
2019-06-24 13:15:00,29.09,29.12,29.08,29.11,44273.0,26.3929,26.4201,26.3838,26.411,44273.0
2019-06-24 13:20:00,29.11,29.12,29.1,29.1,24135.0,26.411,26.4201,26.4019,26.4019,24135.0
2019-06-24 13:25:00,29.09,29.1,29.06,29.09,35912.0,26.3929,26.4019,26.3656,26.3929,35912.0
2019-06-24 13:30:00,29.08,29.08,28.94,28.96,176682.0,26.3838,26.3838,26.2568,26.2749,176682.0
2019-06-24 13:35:00,28.96,29.01,28.95,29.01,22522.0,26.2749,26.3203,26.2658,26.3203,22522.0
2019-06-24 13:40:00,29.0,29.01,28.94,28.95,22768.0,26.3112,26.3203,26.2568,26.2658,22768.0
2019-06-24 13:45:00,28.96,28.96,28.93,28.95,15882.0,26.2749,26.2749,26.2477,26.2658,15882.0
2019-06-24 13:50:00,28.95,28.96,28.92,28.93,26042.0,26.2658,26.2749,26.2386,26.2477,26042.0
2019-06-24 13:55:00,28.93,28.95,28.91,28.94,36383.0,26.2477,26.2658,26.2295,26.2568,36383.0
2019-06-24 14:00:00,28.94,28.97,28.93,28.95,46619.0,26.2568,26.284,26.2477,26.2658,46619.0
2019-06-24 14:05:00,28.95,28.96,28.92,28.94,20792.0,26.2658,26.2749,26.2386,26.2568,20792.0
2019-06-24 14:10:00,28.93,28.98,28.93,28.96,15715.0,26.2477,26.2931,26.2477,26.2749,15715.0
2019-06-24 14:15:00,28.96,28.98,28.95,28.98,30769.0,26.2749,26.2931,26.2658,26.2931,30769.0
2019-06-24 14:20:00,28.98,28.98,28.93,28.95,15282.0,26.2931,26.2931,26.2477,26.2658,15282.0
2019-06-24 14:25:00,28.94,28.95,28.91,28.94,21205.0,26.2568,26.2658,26.2295,26.2568,21205.0
2019-06-24 14:30:00,28.94,28.96,28.92,28.92,17448.0,26.2568,26.2749,26.2386,26.2386,17448.0
2019-06-24 14:35:00,28.92,28.94,28.92,28.93,10537.0,26.2386,26.2568,26.2386,26.2477,10537.0
2019-06-24 14:40:00,28.93,28.94,28.92,28.93,20599.0,26.2477,26.2568,26.2386,26.2477,20599.0
2019-06-24 14:45:00,28.93,28.94,28.9,28.91,22009.0,26.2477,26.2568,26.2205,26.2295,22009.0
2019-06-24 14:50:00,28.91,28.92,28.9,28.91,19928.0,26.2295,26.2386,26.2205,26.2295,19928.0
2019-06-24 14:55:00,28.91,28.95,28.9,28.94,42768.0,26.2295,26.2658,26.2205,26.2568,42768.0
2019-06-24 15:00:00,28.94,28.94,28.9,28.92,68036.0,26.2568,26.2568,26.2205,26.2386,68036.0
2019-06-24 15:05:00,28.92,28.95,28.91,28.92,24523.0,26.2386,26.2658,26.2295,26.2386,24523.0
2019-06-24 15:10:00,28.92,28.93,28.9,28.92,23361.0,26.2386,26.2477,26.2205,26.2386,23361.0
2019-06-24 15:15:00,28.92,28.94,28.9,28.93,40857.0,26.2386,26.2568,26.2205,26.2477,40857.0
2019-06-24 15:20:00,28.92,28.95,28.92,28.93,55007.0,26.2386,26.2658,26.2386,26.2477,55007.0
2019-06-24 15:25:00,28.94,28.94,28.89,28.91,54416.0,26.2568,26.2568,26.2114,26.2295,54416.0
2019-06-24 15:30:00,28.9,28.93,28.9,28.92,33840.0,26.2205,26.2477,26.2205,26.2386,33840.0
2019-06-24 15:35:00,28.92,28.96,28.91,28.92,68564.0,26.2386,26.2749,26.2295,26.2386,68564.0
2019-06-24 15:40:00,28.93,28.96,28.92,28.94,65731.0,26.2477,26.2749,26.2386,26.2568,65731.0
2019-06-24 15:45:00,28.94,28.95,28.93,28.94,65800.0,26.2568,26.2658,26.2477,26.2568,65800.0
2019-06-24 15:50:00,28.94,28.98,28.93,28.97,99941.0,26.2568,26.2931,26.2477,26.284,99941.0
2019-06-24 15:55:00,28.97,28.98,28.9,28.91,385024.0,26.284,26.2931,26.2205,26.2295,385024.0
2019-06-25 09:30:00,28.59,28.72,28.37,28.43,475101.0,25.9392,26.0572,25.7396,25.794,475101.0
2019-06-25 09:35:00,28.43,28.47,28.32,28.35,170605.0,25.794,25.8303,25.6942,25.7215,170605.0
2019-06-25 09:40:00,28.34,28.35,28.23,28.35,202221.0,25.7124,25.7215,25.6126,25.7215,202221.0
2019-06-25 09:45:00,28.34,28.41,28.2,28.25,189198.0,25.7124,25.7759,25.5854,25.6307,189198.0
2019-06-25 09:50:00,28.26,28.46,28.24,28.38,196198.0,25.6398,25.8213,25.6217,25.7487,196198.0
2019-06-25 09:55:00,28.38,28.4,28.29,28.4,104415.0,25.7487,25.7668,25.667,25.7668,104415.0
2019-06-25 10:00:00,28.39,28.53,28.37,28.42,310651.0,25.7578,25.8848,25.7396,25.785,310651.0
2019-06-25 10:05:00,28.41,28.43,28.34,28.39,95554.0,25.7759,25.794,25.7124,25.7578,95554.0
2019-06-25 10:10:00,28.39,28.4,28.26,28.33,146825.0,25.7578,25.7668,25.6398,25.7033,146825.0
2019-06-25 10:15:00,28.33,28.34,28.25,28.29,96188.0,25.7033,25.7124,25.6307,25.667,96188.0
2019-06-25 10:20:00,28.28,28.28,28.19,28.21,343422.0,25.658,25.658,25.5763,25.5944,343422.0
2019-06-25 10:25:00,28.21,28.28,28.2,28.26,183112.0,25.5944,25.658,25.5854,25.6398,183112.0
2019-06-25 10:30:00,28.25,28.35,28.24,28.27,167836.0,25.6307,25.7215,25.6217,25.6489,167836.0
2019-06-25 10:35:00,28.27,28.35,28.25,28.33,215957.0,25.6489,25.7215,25.6307,25.7033,215957.0
2019-06-25 10:40:00,28.33,28.4,28.28,28.34,257582.0,25.7033,25.7668,25.658,25.7124,257582.0
2019-06-25 10:45:00,28.34,28.4,28.3,28.33,252382.0,25.7124,25.7668,25.6761,25.7033,252382.0
2019-06-25 10:50:00,28.33,28.4,28.27,28.3,244982.0,25.7033,25.7668,25.6489,25.6761,244982.0
2019-06-25 10:55:00,28.3,28.4,28.27,28.39,48731.0,25.6761,25.7668,25.6489,25.7578,48731.0
2019-06-25 11:00:00,28.4,28.41,28.31,28.37,141704.0,25.7668,25.7759,25.6852,25.7396,141704.0
2019-06-25 11:05:00,28.37,28.38,28.32,28.35,57012.0,25.7396,25.7487,25.6942,25.7215,57012.0
2019-06-25 11:10:00,28.34,28.36,28.31,28.34,61427.0,25.7124,25.7305,25.6852,25.7124,61427.0
2019-06-25 11:15:00,28.34,28.36,28.31,28.33,58467.0,25.7124,25.7305,25.6852,25.7033,58467.0
2019-06-25 11:20:00,28.32,28.33,28.24,28.26,156290.0,25.6942,25.7033,25.6217,25.6398,156290.0
2019-06-25 11:25:00,28.26,28.27,28.2,28.21,144587.0,25.6398,25.6489,25.5854,25.5944,144587.0
2019-06-25 11:30:00,28.21,28.24,28.2,28.2,85982.0,25.5944,25.6217,25.5854,25.5854,85982.0
2019-06-25 11:35:00,28.2,28.29,28.19,28.29,91553.0,25.5854,25.667,25.5763,25.667,91553.0
2019-06-25 11:40:00,28.29,28.3,28.25,28.3,59676.0,25.667,25.6761,25.6307,25.6761,59676.0
2019-06-25 11:45:00,28.3,28.32,28.27,28.27,95055.0,25.6761,25.6942,25.6489,25.6489,95055.0
2019-06-25 11:50:00,28.27,28.31,28.26,28.28,47040.0,25.6489,25.6852,25.6398,25.658,47040.0
2019-06-25 11:55:00,28.28,28.29,28.24,28.26,37478.0,25.658,25.667,25.6217,25.6398,37478.0
2019-06-25 12:00:00,28.26,28.29,28.25,28.26,25423.0,25.6398,25.667,25.6307,25.6398,25423.0
2019-06-25 12:05:00,28.27,28.29,28.25,28.28,32522.0,25.6489,25.667,25.6307,25.658,32522.0
2019-06-25 12:10:00,28.28,28.3,28.26,28.29,24500.0,25.658,25.6761,25.6398,25.667,24500.0
2019-06-25 12:15:00,28.28,28.29,28.21,28.22,42400.0,25.658,25.667,25.5944,25.6035,42400.0
2019-06-25 12:20:00,28.23,28.25,28.21,28.23,27777.0,25.6126,25.6307,25.5944,25.6126,27777.0
2019-06-25 12:25:00,28.22,28.25,28.22,28.24,47581.0,25.6035,25.6307,25.6035,25.6217,47581.0
2019-06-25 12:30:00,28.25,28.29,28.21,28.29,115031.0,25.6307,25.667,25.5944,25.667,115031.0
2019-06-25 12:35:00,28.29,28.3,28.21,28.22,91849.0,25.667,25.6761,25.5944,25.6035,91849.0
2019-06-25 12:40:00,28.21,28.24,28.18,28.21,75745.0,25.5944,25.6217,25.5672,25.5944,75745.0
2019-06-25 12:45:00,28.2,28.28,28.19,28.28,40127.0,25.5854,25.658,25.5763,25.658,40127.0
2019-06-25 12:50:00,28.27,28.28,28.22,28.23,33648.0,25.6489,25.658,25.6035,25.6126,33648.0
2019-06-25 12:55:00,28.22,28.25,28.2,28.21,58027.0,25.6035,25.6307,25.5854,25.5944,58027.0
2019-06-25 13:00:00,28.21,28.21,28.12,28.21,124210.0,25.5944,25.5944,25.5128,25.5944,124210.0
2019-06-25 13:05:00,28.21,28.27,28.18,28.27,70516.0,25.5944,25.6489,25.5672,25.6489,70516.0
2019-06-25 13:10:00,28.26,28.26,28.2,28.21,45898.0,25.6398,25.6398,25.5854,25.5944,45898.0
2019-06-25 13:15:00,28.2,28.23,28.19,28.23,29569.0,25.5854,25.6126,25.5763,25.6126,29569.0
2019-06-25 13:20:00,28.24,28.25,28.2,28.2,18961.0,25.6217,25.6307,25.5854,25.5854,18961.0
2019-06-25 13:25:00,28.2,28.27,28.2,28.25,33198.0,25.5854,25.6489,25.5854,25.6307,33198.0
2019-06-25 13:30:00,28.24,28.32,28.23,28.31,53186.0,25.6217,25.6942,25.6126,25.6852,53186.0
2019-06-25 13:35:00,28.32,28.32,28.24,28.26,35545.0,25.6942,25.6942,25.6217,25.6398,35545.0
2019-06-25 13:40:00,28.27,28.28,28.24,28.26,21908.0,25.6489,25.658,25.6217,25.6398,21908.0
2019-06-25 13:45:00,28.25,28.28,28.24,28.24,27688.0,25.6307,25.658,25.6217,25.6217,27688.0
2019-06-25 13:50:00,28.23,28.26,28.21,28.24,83422.0,25.6126,25.6398,25.5944,25.6217,83422.0
2019-06-25 13:55:00,28.24,28.26,28.22,28.23,25542.0,25.6217,25.6398,25.6035,25.6126,25542.0
2019-06-25 14:00:00,28.23,28.25,28.2,28.23,22733.0,25.6126,25.6307,25.5854,25.6126,22733.0
2019-06-25 14:05:00,28.23,28.26,28.21,28.26,25454.0,25.6126,25.6398,25.5944,25.6398,25454.0
2019-06-25 14:10:00,28.26,28.3,28.25,28.3,46676.0,25.6398,25.6761,25.6307,25.6761,46676.0
2019-06-25 14:15:00,28.3,28.3,28.27,28.29,27394.0,25.6761,25.6761,25.6489,25.667,27394.0
2019-06-25 14:20:00,28.28,28.28,28.2,28.21,37412.0,25.658,25.658,25.5854,25.5944,37412.0
2019-06-25 14:25:00,28.21,28.22,28.17,28.18,51608.0,25.5944,25.6035,25.5582,25.5672,51608.0
2019-06-25 14:30:00,28.17,28.18,28.15,28.16,80390.0,25.5582,25.5672,25.54,25.5491,80390.0
2019-06-25 14:35:00,28.16,28.16,28.07,28.11,101614.0,25.5491,25.5491,25.4674,25.5037,101614.0
2019-06-25 14:40:00,28.11,28.15,28.07,28.13,68506.0,25.5037,25.54,25.4674,25.5219,68506.0
2019-06-25 14:45:00,28.13,28.18,28.11,28.14,99210.0,25.5219,25.5672,25.5037,25.5309,99210.0
2019-06-25 14:50:00,28.14,28.15,28.11,28.13,180918.0,25.5309,25.54,25.5037,25.5219,180918.0
2019-06-25 14:55:00,28.14,28.2,28.13,28.19,43528.0,25.5309,25.5854,25.5219,25.5763,43528.0
2019-06-25 15:00:00,28.19,28.29,28.18,28.28,101367.0,25.5763,25.667,25.5672,25.658,101367.0
2019-06-25 15:05:00,28.27,28.32,28.27,28.32,69597.0,25.6489,25.6942,25.6489,25.6942,69597.0
2019-06-25 15:10:00,28.32,28.33,28.23,28.23,99686.0,25.6942,25.7033,25.6126,25.6126,99686.0
2019-06-25 15:15:00,28.23,28.26,28.22,28.26,41224.0,25.6126,25.6398,25.6035,25.6398,41224.0
2019-06-25 15:20:00,28.26,28.32,28.25,28.31,87005.0,25.6398,25.6942,25.6307,25.6852,87005.0
2019-06-25 15:25:00,28.31,28.33,28.26,28.29,113265.0,25.6852,25.7033,25.6398,25.667,113265.0
2019-06-25 15:30:00,28.3,28.32,28.27,28.3,90587.0,25.6761,25.6942,25.6489,25.6761,90587.0
2019-06-25 15:35:00,28.3,28.36,28.29,28.35,228854.0,25.6761,25.7305,25.667,25.7215,228854.0
2019-06-25 15:40:00,28.35,28.36,28.32,28.34,118470.0,25.7215,25.7305,25.6942,25.7124,118470.0
2019-06-25 15:45:00,28.34,28.41,28.32,28.41,279449.0,25.7124,25.7759,25.6942,25.7759,279449.0
2019-06-25 15:50:00,28.41,28.46,28.39,28.45,287490.0,25.7759,25.8213,25.7578,25.8122,287490.0
2019-06-25 15:55:00,28.44,28.53,28.42,28.5,976337.0,25.8031,25.8848,25.785,25.8576,976337.0
2019-06-26 09:30:00,28.91,29.2,28.84,29.04,1013157.0,26.2295,26.4927,26.166,26.3475,1013157.0
2019-06-26 09:35:00,29.04,29.23,28.98,29.23,494144.0,26.3475,26.5199,26.2931,26.5199,494144.0
2019-06-26 09:40:00,29.23,29.41,29.21,29.36,656235.0,26.5199,26.6832,26.5017,26.6378,656235.0
2019-06-26 09:45:00,29.36,29.42,29.24,29.29,431467.0,26.6378,26.6923,26.5289,26.5743,431467.0
2019-06-26 09:50:00,29.29,29.4,29.24,29.36,660685.0,26.5743,26.6741,26.5289,26.6378,660685.0
2019-06-26 09:55:00,29.36,29.46,29.34,29.45,319799.0,26.6378,26.7285,26.6197,26.7195,319799.0
2019-06-26 10:00:00,29.45,29.47,29.36,29.46,418401.0,26.7195,26.7376,26.6378,26.7285,418401.0
2019-06-26 10:05:00,29.46,29.56,29.43,29.52,734381.0,26.7285,26.8193,26.7013,26.783,734381.0
2019-06-26 10:10:00,29.52,29.52,29.41,29.49,452363.0,26.783,26.783,26.6832,26.7558,452363.0
2019-06-26 10:15:00,29.49,29.54,29.46,29.52,456227.0,26.7558,26.8011,26.7285,26.783,456227.0
2019-06-26 10:20:00,29.51,29.59,29.41,29.42,332416.0,26.7739,26.8465,26.6832,26.6923,332416.0
2019-06-26 10:25:00,29.41,29.48,29.37,29.45,192140.0,26.6832,26.7467,26.6469,26.7195,192140.0
2019-06-26 10:30:00,29.46,29.52,29.43,29.49,159729.0,26.7285,26.783,26.7013,26.7558,159729.0
2019-06-26 10:35:00,29.48,29.49,29.4,29.46,149477.0,26.7467,26.7558,26.6741,26.7285,149477.0
2019-06-26 10:40:00,29.45,29.46,29.37,29.39,169573.0,26.7195,26.7285,26.6469,26.665,169573.0
2019-06-26 10:45:00,29.38,29.47,29.38,29.47,203636.0,26.656,26.7376,26.656,26.7376,203636.0
2019-06-26 10:50:00,29.47,29.5,29.43,29.46,145251.0,26.7376,26.7648,26.7013,26.7285,145251.0
2019-06-26 10:55:00,29.46,29.5,29.42,29.47,130162.0,26.7285,26.7648,26.6923,26.7376,130162.0
2019-06-26 11:00:00,29.47,29.54,29.44,29.53,241908.0,26.7376,26.8011,26.7104,26.7921,241908.0
2019-06-26 11:05:00,29.52,29.58,29.48,29.57,123267.0,26.783,26.8374,26.7467,26.8283,123267.0
2019-06-26 11:10:00,29.57,29.62,29.53,29.54,173981.0,26.8283,26.8737,26.7921,26.8011,173981.0
2019-06-26 11:15:00,29.54,29.58,29.51,29.58,140205.0,26.8011,26.8374,26.7739,26.8374,140205.0
2019-06-26 11:20:00,29.57,29.64,29.55,29.62,225018.0,26.8283,26.8919,26.8102,26.8737,225018.0
2019-06-26 11:25:00,29.62,29.63,29.56,29.61,165686.0,26.8737,26.8828,26.8193,26.8646,165686.0
2019-06-26 11:30:00,29.61,29.62,29.57,29.58,94201.0,26.8646,26.8737,26.8283,26.8374,94201.0
2019-06-26 11:35:00,29.58,29.62,29.55,29.62,155683.0,26.8374,26.8737,26.8102,26.8737,155683.0
2019-06-26 11:40:00,29.62,29.65,29.57,29.61,201383.0,26.8737,26.9009,26.8283,26.8646,201383.0
2019-06-26 11:45:00,29.61,29.67,29.6,29.66,184868.0,26.8646,26.9191,26.8556,26.91,184868.0
2019-06-26 11:50:00,29.67,29.67,29.57,29.61,241953.0,26.9191,26.9191,26.8283,26.8646,241953.0
2019-06-26 11:55:00,29.6,29.68,29.6,29.68,112588.0,26.8556,26.9282,26.8556,26.9282,112588.0
2019-06-26 12:00:00,29.69,29.72,29.67,29.68,261304.0,26.9372,26.9644,26.9191,26.9282,261304.0
2019-06-26 12:05:00,29.68,29.68,29.63,29.65,148610.0,26.9282,26.9282,26.8828,26.9009,148610.0
2019-06-26 12:10:00,29.65,29.66,29.64,29.66,102549.0,26.9009,26.91,26.8919,26.91,102549.0
2019-06-26 12:15:00,29.66,29.72,29.64,29.69,181239.0,26.91,26.9644,26.8919,26.9372,181239.0
2019-06-26 12:20:00,29.68,29.78,29.65,29.77,244792.0,26.9282,27.0189,26.9009,27.0098,244792.0
2019-06-26 12:25:00,29.77,29.84,29.76,29.83,288006.0,27.0098,27.0733,27.0007,27.0642,288006.0
2019-06-26 12:30:00,29.83,29.84,29.76,29.76,106548.0,27.0642,27.0733,27.0007,27.0007,106548.0
2019-06-26 12:35:00,29.77,29.8,29.76,29.8,104282.0,27.0098,27.037,27.0007,27.037,104282.0
2019-06-26 12:40:00,29.79,29.84,29.79,29.83,150188.0,27.028,27.0733,27.028,27.0642,150188.0
2019-06-26 12:45:00,29.83,29.84,29.8,29.82,87333.0,27.0642,27.0733,27.037,27.0552,87333.0
2019-06-26 12:50:00,29.81,29.89,29.81,29.89,148745.0,27.0461,27.1187,27.0461,27.1187,148745.0
2019-06-26 12:55:00,29.88,29.92,29.85,29.91,213411.0,27.1096,27.1459,27.0824,27.1368,213411.0
2019-06-26 13:00:00,29.92,29.95,29.91,29.95,137079.0,27.1459,27.1731,27.1368,27.1731,137079.0
2019-06-26 13:05:00,29.94,29.98,29.94,29.97,270678.0,27.164,27.2003,27.164,27.1913,270678.0
2019-06-26 13:10:00,29.97,30.0,29.96,29.99,314024.0,27.1913,27.2185,27.1822,27.2094,314024.0
2019-06-26 13:15:00,29.99,30.0,29.97,29.98,255402.0,27.2094,27.2185,27.1913,27.2003,255402.0
2019-06-26 13:20:00,29.98,30.0,29.98,30.0,101358.0,27.2003,27.2185,27.2003,27.2185,101358.0
2019-06-26 13:25:00,30.0,30.14,29.99,30.04,981723.0,27.2185,27.3455,27.2094,27.2548,981723.0
2019-06-26 13:30:00,30.03,30.07,30.01,30.02,166057.0,27.2457,27.282,27.2276,27.2366,166057.0
2019-06-26 13:35:00,30.02,30.05,30.0,30.04,192350.0,27.2366,27.2638,27.2185,27.2548,192350.0
2019-06-26 13:40:00,30.05,30.12,30.02,30.09,169732.0,27.2638,27.3274,27.2366,27.3001,169732.0
2019-06-26 13:45:00,30.1,30.11,30.0,30.01,143930.0,27.3092,27.3183,27.2185,27.2276,143930.0
2019-06-26 13:50:00,30.01,30.05,29.99,30.03,104053.0,27.2276,27.2638,27.2094,27.2457,104053.0
2019-06-26 13:55:00,30.03,30.1,30.02,30.04,124348.0,27.2457,27.3092,27.2366,27.2548,124348.0
2019-06-26 14:00:00,30.03,30.04,29.99,30.01,124212.0,27.2457,27.2548,27.2094,27.2276,124212.0
2019-06-26 14:05:00,30.01,30.02,29.97,30.02,125850.0,27.2276,27.2366,27.1913,27.2366,125850.0
2019-06-26 14:10:00,30.03,30.19,30.02,30.19,235398.0,27.2457,27.3909,27.2366,27.3909,235398.0
2019-06-26 14:15:00,30.19,30.2,30.13,30.2,197772.0,27.3909,27.3999,27.3364,27.3999,197772.0
2019-06-26 14:20:00,30.2,30.24,30.15,30.16,252714.0,27.3999,27.4362,27.3546,27.3636,252714.0
2019-06-26 14:25:00,30.16,30.21,30.15,30.2,103173.0,27.3636,27.409,27.3546,27.3999,103173.0
2019-06-26 14:30:00,30.19,30.2,30.15,30.18,81373.0,27.3909,27.3999,27.3546,27.3818,81373.0
2019-06-26 14:35:00,30.17,30.19,30.13,30.19,64644.0,27.3727,27.3909,27.3364,27.3909,64644.0
2019-06-26 14:40:00,30.19,30.21,30.13,30.18,193221.0,27.3909,27.409,27.3364,27.3818,193221.0
2019-06-26 14:45:00,30.18,30.19,30.11,30.18,91778.0,27.3818,27.3909,27.3183,27.3818,91778.0
2019-06-26 14:50:00,30.18,30.19,30.15,30.17,75591.0,27.3818,27.3909,27.3546,27.3727,75591.0
2019-06-26 14:55:00,30.17,30.23,30.16,30.22,129433.0,27.3727,27.4272,27.3636,27.4181,129433.0
2019-06-26 15:00:00,30.23,30.23,30.17,30.18,107395.0,27.4272,27.4272,27.3727,27.3818,107395.0
2019-06-26 15:05:00,30.18,30.2,30.14,30.19,103765.0,27.3818,27.3999,27.3455,27.3909,103765.0
2019-06-26 15:10:00,30.18,30.24,30.18,30.21,139895.0,27.3818,27.4362,27.3818,27.409,139895.0
2019-06-26 15:15:00,30.21,30.21,30.15,30.16,208441.0,27.409,27.409,27.3546,27.3636,208441.0
2019-06-26 15:20:00,30.16,30.21,30.12,30.2,146261.0,27.3636,27.409,27.3274,27.3999,146261.0
2019-06-26 15:25:00,30.21,30.22,30.17,30.18,98184.0,27.409,27.4181,27.3727,27.3818,98184.0
2019-06-26 15:30:00,30.19,30.23,30.17,30.19,196102.0,27.3909,27.4272,27.3727,27.3909,196102.0
2019-06-26 15:35:00,30.18,30.26,30.18,30.25,237513.0,27.3818,27.4544,27.3818,27.4453,237513.0
2019-06-26 15:40:00,30.26,30.29,30.25,30.28,343105.0,27.4544,27.4816,27.4453,27.4725,343105.0
2019-06-26 15:45:00,30.27,30.33,30.27,30.29,460351.0,27.4634,27.5179,27.4634,27.4816,460351.0
2019-06-26 15:50:00,30.28,30.29,30.11,30.13,615183.0,27.4725,27.4816,27.3183,27.3364,615183.0
2019-06-26 15:55:00,30.13,30.19,30.1,30.17,1141738.0,27.3364,27.3909,27.3092,27.3727,1141738.0
2019-06-27 09:30:00,30.25,30.45,30.17,30.44,1012315.0,27.4453,27.6268,27.3727,27.6177,1012315.0
2019-06-27 09:35:00,30.44,30.57,30.33,30.57,524348.0,27.6177,27.7356,27.5179,27.7356,524348.0
2019-06-27 09:40:00,30.56,30.63,30.49,30.58,451917.0,27.7266,27.7901,27.663,27.7447,451917.0
2019-06-27 09:45:00,30.58,30.64,30.49,30.62,255601.0,27.7447,27.7991,27.663,27.781,255601.0
2019-06-27 09:50:00,30.6,30.66,30.39,30.48,384627.0,27.7629,27.8173,27.5723,27.654,384627.0
2019-06-27 09:55:00,30.48,30.51,30.36,30.37,186795.0,27.654,27.6812,27.5451,27.5542,186795.0
2019-06-27 10:00:00,30.37,30.4,30.24,30.34,231220.0,27.5542,27.5814,27.4362,27.527,231220.0
2019-06-27 10:05:00,30.33,30.45,30.33,30.41,128314.0,27.5179,27.6268,27.5179,27.5905,128314.0
2019-06-27 10:10:00,30.41,30.45,30.36,30.37,129603.0,27.5905,27.6268,27.5451,27.5542,129603.0
2019-06-27 10:15:00,30.38,30.4,30.31,30.4,155817.0,27.5632,27.5814,27.4997,27.5814,155817.0
2019-06-27 10:20:00,30.39,30.4,30.3,30.35,149795.0,27.5723,27.5814,27.4907,27.536,149795.0
2019-06-27 10:25:00,30.35,30.48,30.29,30.45,147463.0,27.536,27.654,27.4816,27.6268,147463.0
2019-06-27 10:30:00,30.44,30.45,30.36,30.36,75405.0,27.6177,27.6268,27.5451,27.5451,75405.0
2019-06-27 10:35:00,30.37,30.43,30.34,30.43,119024.0,27.5542,27.6086,27.527,27.6086,119024.0
2019-06-27 10:40:00,30.43,30.45,30.37,30.41,89445.0,27.6086,27.6268,27.5542,27.5905,89445.0
2019-06-27 10:45:00,30.42,30.45,30.37,30.45,79494.0,27.5995,27.6268,27.5542,27.6268,79494.0
2019-06-27 10:50:00,30.45,30.61,30.43,30.59,308536.0,27.6268,27.7719,27.6086,27.7538,308536.0
2019-06-27 10:55:00,30.6,30.65,30.53,30.63,99565.0,27.7629,27.8082,27.6993,27.7901,99565.0
2019-06-27 11:00:00,30.63,30.67,30.63,30.65,95224.0,27.7901,27.8264,27.7901,27.8082,95224.0
2019-06-27 11:05:00,30.64,30.65,30.59,30.6,89394.0,27.7991,27.8082,27.7538,27.7629,89394.0
2019-06-27 11:10:00,30.6,30.68,30.58,30.65,223561.0,27.7629,27.8354,27.7447,27.8082,223561.0
2019-06-27 11:15:00,30.64,30.64,30.48,30.51,273615.0,27.7991,27.7991,27.654,27.6812,273615.0
2019-06-27 11:20:00,30.51,30.53,30.42,30.46,89435.0,27.6812,27.6993,27.5995,27.6358,89435.0
2019-06-27 11:25:00,30.46,30.51,30.45,30.49,69664.0,27.6358,27.6812,27.6268,27.663,69664.0
2019-06-27 11:30:00,30.48,30.57,30.44,30.57,126261.0,27.654,27.7356,27.6177,27.7356,126261.0
2019-06-27 11:35:00,30.57,30.58,30.51,30.55,104173.0,27.7356,27.7447,27.6812,27.7175,104173.0
2019-06-27 11:40:00,30.55,30.63,30.53,30.6,162287.0,27.7175,27.7901,27.6993,27.7629,162287.0
2019-06-27 11:45:00,30.61,30.61,30.44,30.45,102012.0,27.7719,27.7719,27.6177,27.6268,102012.0
2019-06-27 11:50:00,30.45,30.5,30.41,30.42,95806.0,27.6268,27.6721,27.5905,27.5995,95806.0
2019-06-27 11:55:00,30.42,30.46,30.37,30.42,68009.0,27.5995,27.6358,27.5542,27.5995,68009.0
2019-06-27 12:00:00,30.43,30.45,30.4,30.4,53727.0,27.6086,27.6268,27.5814,27.5814,53727.0
2019-06-27 12:05:00,30.41,30.5,30.4,30.5,143607.0,27.5905,27.6721,27.5814,27.6721,143607.0
2019-06-27 12:10:00,30.5,30.59,30.48,30.59,174261.0,27.6721,27.7538,27.654,27.7538,174261.0
2019-06-27 12:15:00,30.59,30.64,30.56,30.61,122271.0,27.7538,27.7991,27.7266,27.7719,122271.0
2019-06-27 12:20:00,30.61,30.66,30.6,30.61,148405.0,27.7719,27.8173,27.7629,27.7719,148405.0
2019-06-27 12:25:00,30.61,30.61,30.52,30.54,89345.0,27.7719,27.7719,27.6903,27.7084,89345.0
2019-06-27 12:30:00,30.55,30.59,30.5,30.52,101649.0,27.7175,27.7538,27.6721,27.6903,101649.0
2019-06-27 12:35:00,30.53,30.54,30.48,30.54,68974.0,27.6993,27.7084,27.654,27.7084,68974.0
2019-06-27 12:40:00,30.54,30.57,30.5,30.5,83397.0,27.7084,27.7356,27.6721,27.6721,83397.0
2019-06-27 12:45:00,30.5,30.54,30.45,30.45,102555.0,27.6721,27.7084,27.6268,27.6268,102555.0
2019-06-27 12:50:00,30.46,30.48,30.43,30.45,63094.0,27.6358,27.654,27.6086,27.6268,63094.0
2019-06-27 12:55:00,30.45,30.51,30.44,30.5,68535.0,27.6268,27.6812,27.6177,27.6721,68535.0
2019-06-27 13:00:00,30.5,30.52,30.46,30.48,68641.0,27.6721,27.6903,27.6358,27.654,68641.0
2019-06-27 13:05:00,30.48,30.49,30.46,30.46,51216.0,27.654,27.663,27.6358,27.6358,51216.0
2019-06-27 13:10:00,30.46,30.5,30.42,30.47,61260.0,27.6358,27.6721,27.5995,27.6449,61260.0
2019-06-27 13:15:00,30.46,30.47,30.42,30.42,50902.0,27.6358,27.6449,27.5995,27.5995,50902.0
2019-06-27 13:20:00,30.42,30.45,30.41,30.44,33971.0,27.5995,27.6268,27.5905,27.6177,33971.0
2019-06-27 13:25:00,30.44,30.45,30.43,30.45,41677.0,27.6177,27.6268,27.6086,27.6268,41677.0
2019-06-27 13:30:00,30.44,30.44,30.39,30.4,79044.0,27.6177,27.6177,27.5723,27.5814,79044.0
2019-06-27 13:35:00,30.39,30.42,30.33,30.34,94954.0,27.5723,27.5995,27.5179,27.527,94954.0
2019-06-27 13:40:00,30.35,30.38,30.32,30.36,73691.0,27.536,27.5632,27.5088,27.5451,73691.0
2019-06-27 13:45:00,30.36,30.39,30.35,30.37,100158.0,27.5451,27.5723,27.536,27.5542,100158.0
2019-06-27 13:50:00,30.37,30.39,30.3,30.31,67868.0,27.5542,27.5723,27.4907,27.4997,67868.0
2019-06-27 13:55:00,30.31,30.32,30.26,30.28,92907.0,27.4997,27.5088,27.4544,27.4725,92907.0
2019-06-27 14:00:00,30.28,30.39,30.28,30.39,58726.0,27.4725,27.5723,27.4725,27.5723,58726.0
2019-06-27 14:05:00,30.39,30.42,30.37,30.41,66384.0,27.5723,27.5995,27.5542,27.5905,66384.0
2019-06-27 14:10:00,30.41,30.46,30.4,30.44,40358.0,27.5905,27.6358,27.5814,27.6177,40358.0
2019-06-27 14:15:00,30.44,30.5,30.44,30.49,40101.0,27.6177,27.6721,27.6177,27.663,40101.0
2019-06-27 14:20:00,30.5,30.52,30.47,30.52,84323.0,27.6721,27.6903,27.6449,27.6903,84323.0
2019-06-27 14:25:00,30.52,30.55,30.49,30.55,53007.0,27.6903,27.7175,27.663,27.7175,53007.0
2019-06-27 14:30:00,30.55,30.56,30.52,30.56,54462.0,27.7175,27.7266,27.6903,27.7266,54462.0
2019-06-27 14:35:00,30.56,30.56,30.5,30.5,46984.0,27.7266,27.7266,27.6721,27.6721,46984.0
2019-06-27 14:40:00,30.51,30.51,30.46,30.46,44840.0,27.6812,27.6812,27.6358,27.6358,44840.0
2019-06-27 14:45:00,30.46,30.49,30.4,30.4,78725.0,27.6358,27.663,27.5814,27.5814,78725.0
2019-06-27 14:50:00,30.41,30.42,30.36,30.42,130167.0,27.5905,27.5995,27.5451,27.5995,130167.0
2019-06-27 14:55:00,30.42,30.43,30.33,30.36,103055.0,27.5995,27.6086,27.5179,27.5451,103055.0
2019-06-27 15:00:00,30.36,30.41,30.36,30.41,59166.0,27.5451,27.5905,27.5451,27.5905,59166.0
2019-06-27 15:05:00,30.41,30.42,30.39,30.41,49576.0,27.5905,27.5995,27.5723,27.5905,49576.0
2019-06-27 15:10:00,30.42,30.42,30.38,30.42,26586.0,27.5995,27.5995,27.5632,27.5995,26586.0
2019-06-27 15:15:00,30.41,30.42,30.38,30.41,56462.0,27.5905,27.5995,27.5632,27.5905,56462.0
2019-06-27 15:20:00,30.41,30.43,30.34,30.42,237705.0,27.5905,27.6086,27.527,27.5995,237705.0
2019-06-27 15:25:00,30.41,30.42,30.37,30.39,69571.0,27.5905,27.5995,27.5542,27.5723,69571.0
2019-06-27 15:30:00,30.39,30.39,30.35,30.37,89902.0,27.5723,27.5723,27.536,27.5542,89902.0
2019-06-27 15:35:00,30.37,30.38,30.36,30.37,93487.0,27.5542,27.5632,27.5451,27.5542,93487.0
2019-06-27 15:40:00,30.37,30.39,30.36,30.38,67287.0,27.5542,27.5723,27.5451,27.5632,67287.0
2019-06-27 15:45:00,30.38,30.38,30.35,30.36,86777.0,27.5632,27.5632,27.536,27.5451,86777.0
2019-06-27 15:50:00,30.36,30.37,30.29,30.3,340445.0,27.5451,27.5542,27.4816,27.4907,340445.0
2019-06-27 15:55:00,30.3,30.31,30.24,30.29,735715.0,27.4907,27.4997,27.4362,27.4816,735715.0
2019-06-28 09:30:00,30.37,30.39,30.14,30.32,454844.0,27.5542,27.5723,27.3455,27.5088,454844.0
2019-06-28 09:35:00,30.33,30.33,30.19,30.29,112580.0,27.5179,27.5179,27.3909,27.4816,112580.0
2019-06-28 09:40:00,30.27,30.33,30.22,30.3,126103.0,27.4634,27.5179,27.4181,27.4907,126103.0
2019-06-28 09:45:00,30.31,30.43,30.27,30.38,167196.0,27.4997,27.6086,27.4634,27.5632,167196.0
2019-06-28 09:50:00,30.37,30.37,30.13,30.16,215595.0,27.5542,27.5542,27.3364,27.3636,215595.0
2019-06-28 09:55:00,30.16,30.29,30.1,30.29,174453.0,27.3636,27.4816,27.3092,27.4816,174453.0
2019-06-28 10:00:00,30.28,30.41,30.28,30.35,178115.0,27.4725,27.5905,27.4725,27.536,178115.0
2019-06-28 10:05:00,30.35,30.47,30.34,30.47,184907.0,27.536,27.6449,27.527,27.6449,184907.0
2019-06-28 10:10:00,30.47,30.49,30.39,30.45,115872.0,27.6449,27.663,27.5723,27.6268,115872.0
2019-06-28 10:15:00,30.45,30.47,30.4,30.4,99201.0,27.6268,27.6449,27.5814,27.5814,99201.0
2019-06-28 10:20:00,30.41,30.45,30.37,30.44,114978.0,27.5905,27.6268,27.5542,27.6177,114978.0
2019-06-28 10:25:00,30.44,30.44,30.28,30.34,201707.0,27.6177,27.6177,27.4725,27.527,201707.0
2019-06-28 10:30:00,30.34,30.4,30.27,30.4,160288.0,27.527,27.5814,27.4634,27.5814,160288.0
2019-06-28 10:35:00,30.39,30.45,30.39,30.44,80868.0,27.5723,27.6268,27.5723,27.6177,80868.0
2019-06-28 10:40:00,30.43,30.44,30.38,30.41,106545.0,27.6086,27.6177,27.5632,27.5905,106545.0
2019-06-28 10:45:00,30.4,30.44,30.33,30.33,156907.0,27.5814,27.6177,27.5179,27.5179,156907.0
2019-06-28 10:50:00,30.33,30.36,30.28,30.32,92122.0,27.5179,27.5451,27.4725,27.5088,92122.0
2019-06-28 10:55:00,30.32,30.35,30.25,30.3,304884.0,27.5088,27.536,27.4453,27.4907,304884.0
2019-06-28 11:00:00,30.29,30.29,30.2,30.23,77005.0,27.4816,27.4816,27.3999,27.4272,77005.0
2019-06-28 11:05:00,30.23,30.35,30.22,30.34,71313.0,27.4272,27.536,27.4181,27.527,71313.0
2019-06-28 11:10:00,30.34,30.39,30.31,30.36,59038.0,27.527,27.5723,27.4997,27.5451,59038.0
2019-06-28 11:15:00,30.35,30.45,30.34,30.42,160049.0,27.536,27.6268,27.527,27.5995,160049.0
2019-06-28 11:20:00,30.41,30.44,30.36,30.37,108236.0,27.5905,27.6177,27.5451,27.5542,108236.0
2019-06-28 11:25:00,30.38,30.4,30.31,30.31,109431.0,27.5632,27.5814,27.4997,27.4997,109431.0
2019-06-28 11:30:00,30.31,30.35,30.28,30.32,82327.0,27.4997,27.536,27.4725,27.5088,82327.0
2019-06-28 11:35:00,30.31,30.36,30.31,30.32,77706.0,27.4997,27.5451,27.4997,27.5088,77706.0
2019-06-28 11:40:00,30.31,30.33,30.28,30.32,117086.0,27.4997,27.5179,27.4725,27.5088,117086.0
2019-06-28 11:45:00,30.32,30.37,30.31,30.36,141871.0,27.5088,27.5542,27.4997,27.5451,141871.0
2019-06-28 11:50:00,30.36,30.38,30.33,30.34,74681.0,27.5451,27.5632,27.5179,27.527,74681.0
2019-06-28 11:55:00,30.33,30.37,30.33,30.35,71707.0,27.5179,27.5542,27.5179,27.536,71707.0
2019-06-28 12:00:00,30.36,30.4,30.35,30.36,57470.0,27.5451,27.5814,27.536,27.5451,57470.0
2019-06-28 12:05:00,30.35,30.39,30.35,30.36,71972.0,27.536,27.5723,27.536,27.5451,71972.0
2019-06-28 12:10:00,30.37,30.38,30.35,30.36,47161.0,27.5542,27.5632,27.536,27.5451,47161.0
2019-06-28 12:15:00,30.36,30.36,30.33,30.33,28019.0,27.5451,27.5451,27.5179,27.5179,28019.0
2019-06-28 12:20:00,30.34,30.38,30.33,30.38,93089.0,27.527,27.5632,27.5179,27.5632,93089.0
2019-06-28 12:25:00,30.37,30.39,30.35,30.36,55920.0,27.5542,27.5723,27.536,27.5451,55920.0
2019-06-28 12:30:00,30.37,30.39,30.35,30.35,40309.0,27.5542,27.5723,27.536,27.536,40309.0
2019-06-28 12:35:00,30.36,30.43,30.35,30.4,202258.0,27.5451,27.6086,27.536,27.5814,202258.0
2019-06-28 12:40:00,30.4,30.43,30.4,30.42,71681.0,27.5814,27.6086,27.5814,27.5995,71681.0
2019-06-28 12:45:00,30.42,30.44,30.41,30.43,58243.0,27.5995,27.6177,27.5905,27.6086,58243.0
2019-06-28 12:50:00,30.43,30.43,30.41,30.41,57202.0,27.6086,27.6086,27.5905,27.5905,57202.0
2019-06-28 12:55:00,30.42,30.43,30.41,30.43,49164.0,27.5995,27.6086,27.5905,27.6086,49164.0
2019-06-28 13:00:00,30.42,30.43,30.35,30.39,111643.0,27.5995,27.6086,27.536,27.5723,111643.0
2019-06-28 13:05:00,30.39,30.41,30.38,30.38,124320.0,27.5723,27.5905,27.5632,27.5632,124320.0
2019-06-28 13:10:00,30.39,30.41,30.38,30.39,46498.0,27.5723,27.5905,27.5632,27.5723,46498.0
2019-06-28 13:15:00,30.39,30.39,30.35,30.35,48312.0,27.5723,27.5723,27.536,27.536,48312.0
2019-06-28 13:20:00,30.36,30.36,30.35,30.36,21680.0,27.5451,27.5451,27.536,27.5451,21680.0
2019-06-28 13:25:00,30.36,30.37,30.34,30.35,71330.0,27.5451,27.5542,27.527,27.536,71330.0
2019-06-28 13:30:00,30.36,30.36,30.32,30.35,90319.0,27.5451,27.5451,27.5088,27.536,90319.0
2019-06-28 13:35:00,30.34,30.35,30.32,30.33,61624.0,27.527,27.536,27.5088,27.5179,61624.0
2019-06-28 13:40:00,30.33,30.34,30.31,30.34,41501.0,27.5179,27.527,27.4997,27.527,41501.0
2019-06-28 13:45:00,30.34,30.35,30.32,30.33,61066.0,27.527,27.536,27.5088,27.5179,61066.0
2019-06-28 13:50:00,30.33,30.33,30.27,30.27,41894.0,27.5179,27.5179,27.4634,27.4634,41894.0
2019-06-28 13:55:00,30.27,30.29,30.25,30.29,65927.0,27.4634,27.4816,27.4453,27.4816,65927.0
2019-06-28 14:00:00,30.29,30.29,30.25,30.28,37216.0,27.4816,27.4816,27.4453,27.4725,37216.0
2019-06-28 14:05:00,30.27,30.28,30.23,30.23,82096.0,27.4634,27.4725,27.4272,27.4272,82096.0
2019-06-28 14:10:00,30.24,30.27,30.23,30.24,73882.0,27.4362,27.4634,27.4272,27.4362,73882.0
2019-06-28 14:15:00,30.24,30.26,30.23,30.26,33804.0,27.4362,27.4544,27.4272,27.4544,33804.0
2019-06-28 14:20:00,30.26,30.29,30.24,30.25,56116.0,27.4544,27.4816,27.4362,27.4453,56116.0
2019-06-28 14:25:00,30.24,30.25,30.14,30.19,128895.0,27.4362,27.4453,27.3455,27.3909,128895.0
2019-06-28 14:30:00,30.18,30.22,30.18,30.18,55175.0,27.3818,27.4181,27.3818,27.3818,55175.0
2019-06-28 14:35:00,30.19,30.19,30.07,30.11,96387.0,27.3909,27.3909,27.282,27.3183,96387.0
2019-06-28 14:40:00,30.11,30.15,30.08,30.14,206075.0,27.3183,27.3546,27.2911,27.3455,206075.0
2019-06-28 14:45:00,30.14,30.15,30.08,30.09,56128.0,27.3455,27.3546,27.2911,27.3001,56128.0
2019-06-28 14:50:00,30.08,30.09,30.05,30.07,91518.0,27.2911,27.3001,27.2638,27.282,91518.0
2019-06-28 14:55:00,30.07,30.09,30.03,30.05,235338.0,27.282,27.3001,27.2457,27.2638,235338.0
2019-06-28 15:00:00,30.05,30.14,30.05,30.12,83056.0,27.2638,27.3455,27.2638,27.3274,83056.0
2019-06-28 15:05:00,30.11,30.2,30.11,30.19,60800.0,27.3183,27.3999,27.3183,27.3909,60800.0
2019-06-28 15:10:00,30.19,30.23,30.18,30.21,88176.0,27.3909,27.4272,27.3818,27.409,88176.0
2019-06-28 15:15:00,30.21,30.24,30.19,30.24,92073.0,27.409,27.4362,27.3909,27.4362,92073.0
2019-06-28 15:20:00,30.24,30.25,30.2,30.23,83990.0,27.4362,27.4453,27.3999,27.4272,83990.0
2019-06-28 15:25:00,30.23,30.27,30.21,30.21,102431.0,27.4272,27.4634,27.409,27.409,102431.0
2019-06-28 15:30:00,30.21,30.31,30.21,30.29,110297.0,27.409,27.4997,27.409,27.4816,110297.0
2019-06-28 15:35:00,30.29,30.33,30.27,30.33,84793.0,27.4816,27.5179,27.4634,27.5179,84793.0
2019-06-28 15:40:00,30.33,30.33,30.26,30.27,101783.0,27.5179,27.5179,27.4544,27.4634,101783.0
2019-06-28 15:45:00,30.28,30.28,30.24,30.25,155540.0,27.4725,27.4725,27.4362,27.4453,155540.0
2019-06-28 15:50:00,30.25,30.3,30.23,30.28,280315.0,27.4453,27.4907,27.4272,27.4725,280315.0
2019-06-28 15:55:00,30.28,30.31,30.24,30.29,630270.0,27.4725,27.4997,27.4362,27.4816,630270.0
2019-07-01 09:30:00,31.31,31.83,31.29,31.7,1870960.0,28.407,28.8788,28.3889,28.7609,1870960.0
2019-07-01 09:35:00,31.7,31.81,31.58,31.78,590707.0,28.7609,28.8607,28.652,28.8334,590707.0
2019-07-01 09:40:00,31.79,32.0,31.75,31.77,781771.0,28.8425,29.033,28.8062,28.8244,781771.0
2019-07-01 09:45:00,31.78,31.82,31.56,31.59,595774.0,28.8334,28.8697,28.6338,28.6611,595774.0
2019-07-01 09:50:00,31.61,31.75,31.54,31.66,695434.0,28.6792,28.8062,28.6157,28.7246,695434.0
2019-07-01 09:55:00,31.66,31.72,31.49,31.5,628616.0,28.7246,28.779,28.5703,28.5794,628616.0
2019-07-01 10:00:00,31.51,31.57,31.35,31.46,462589.0,28.5885,28.6429,28.4433,28.5431,462589.0
2019-07-01 10:05:00,31.46,31.52,31.41,31.42,204712.0,28.5431,28.5976,28.4977,28.5068,204712.0
2019-07-01 10:10:00,31.43,31.43,31.21,31.29,398279.0,28.5159,28.5159,28.3163,28.3889,398279.0
2019-07-01 10:15:00,31.3,31.36,31.26,31.32,171422.0,28.3979,28.4524,28.3617,28.4161,171422.0
2019-07-01 10:20:00,31.33,31.42,31.26,31.28,385798.0,28.4252,28.5068,28.3617,28.3798,385798.0
2019-07-01 10:25:00,31.29,31.35,31.22,31.26,268828.0,28.3889,28.4433,28.3254,28.3617,268828.0
2019-07-01 10:30:00,31.27,31.31,31.16,31.18,284479.0,28.3707,28.407,28.2709,28.2891,284479.0
2019-07-01 10:35:00,31.19,31.24,31.15,31.22,119505.0,28.2981,28.3435,28.2619,28.3254,119505.0
2019-07-01 10:40:00,31.22,31.23,31.11,31.13,229724.0,28.3254,28.3344,28.2256,28.2437,229724.0
2019-07-01 10:45:00,31.14,31.25,31.13,31.21,180976.0,28.2528,28.3526,28.2437,28.3163,180976.0
2019-07-01 10:50:00,31.21,31.28,31.2,31.24,172809.0,28.3163,28.3798,28.3072,28.3435,172809.0
2019-07-01 10:55:00,31.24,31.27,31.2,31.23,141127.0,28.3435,28.3707,28.3072,28.3344,141127.0
2019-07-01 11:00:00,31.23,31.28,31.22,31.24,151139.0,28.3344,28.3798,28.3254,28.3435,151139.0
2019-07-01 11:05:00,31.23,31.23,31.12,31.15,158012.0,28.3344,28.3344,28.2346,28.2619,158012.0
2019-07-01 11:10:00,31.15,31.19,31.13,31.14,84811.0,28.2619,28.2981,28.2437,28.2528,84811.0
2019-07-01 11:15:00,31.14,31.16,31.09,31.15,124067.0,28.2528,28.2709,28.2074,28.2619,124067.0
2019-07-01 11:20:00,31.14,31.19,31.14,31.16,103550.0,28.2528,28.2981,28.2528,28.2709,103550.0
2019-07-01 11:25:00,31.16,31.19,31.11,31.12,106149.0,28.2709,28.2981,28.2256,28.2346,106149.0
2019-07-01 11:30:00,31.12,31.21,31.12,31.2,84780.0,28.2346,28.3163,28.2346,28.3072,84780.0
2019-07-01 11:35:00,31.2,31.2,31.12,31.14,106307.0,28.3072,28.3072,28.2346,28.2528,106307.0
2019-07-01 11:40:00,31.15,31.18,31.08,31.12,146753.0,28.2619,28.2891,28.1983,28.2346,146753.0
2019-07-01 11:45:00,31.11,31.11,31.0,31.02,162318.0,28.2256,28.2256,28.1258,28.1439,162318.0
2019-07-01 11:50:00,31.02,31.06,30.96,30.97,240447.0,28.1439,28.1802,28.0895,28.0985,240447.0
2019-07-01 11:55:00,30.96,31.01,30.93,30.96,91725.0,28.0895,28.1348,28.0623,28.0895,91725.0
2019-07-01 12:00:00,30.96,31.13,30.94,31.11,207554.0,28.0895,28.2437,28.0713,28.2256,207554.0
2019-07-01 12:05:00,31.11,31.12,31.07,31.1,143595.0,28.2256,28.2346,28.1893,28.2165,143595.0
2019-07-01 12:10:00,31.1,31.12,31.08,31.1,92657.0,28.2165,28.2346,28.1983,28.2165,92657.0
2019-07-01 12:15:00,31.1,31.11,31.03,31.03,54367.0,28.2165,28.2256,28.153,28.153,54367.0
2019-07-01 12:20:00,31.03,31.04,30.95,31.01,131261.0,28.153,28.1621,28.0804,28.1348,131261.0
2019-07-01 12:25:00,31.0,31.0,30.93,30.96,66795.0,28.1258,28.1258,28.0623,28.0895,66795.0
2019-07-01 12:30:00,30.96,30.98,30.93,30.94,79707.0,28.0895,28.1076,28.0623,28.0713,79707.0
2019-07-01 12:35:00,30.94,30.99,30.94,30.96,52318.0,28.0713,28.1167,28.0713,28.0895,52318.0
2019-07-01 12:40:00,30.96,30.97,30.93,30.96,51379.0,28.0895,28.0985,28.0623,28.0895,51379.0
2019-07-01 12:45:00,30.96,30.96,30.9,30.91,37380.0,28.0895,28.0895,28.035,28.0441,37380.0
2019-07-01 12:50:00,30.91,30.92,30.9,30.9,64756.0,28.0441,28.0532,28.035,28.035,64756.0
2019-07-01 12:55:00,30.9,31.02,30.89,31.01,362218.0,28.035,28.1439,28.026,28.1348,362218.0
2019-07-01 13:00:00,31.0,31.02,30.95,30.98,153038.0,28.1258,28.1439,28.0804,28.1076,153038.0
2019-07-01 13:05:00,30.99,31.12,30.99,31.1,133741.0,28.1167,28.2346,28.1167,28.2165,133741.0
2019-07-01 13:10:00,31.1,31.13,31.08,31.12,154806.0,28.2165,28.2437,28.1983,28.2346,154806.0
2019-07-01 13:15:00,31.11,31.12,31.06,31.11,52624.0,28.2256,28.2346,28.1802,28.2256,52624.0
2019-07-01 13:20:00,31.11,31.15,31.09,31.15,77076.0,28.2256,28.2619,28.2074,28.2619,77076.0
2019-07-01 13:25:00,31.15,31.29,31.14,31.25,215104.0,28.2619,28.3889,28.2528,28.3526,215104.0
2019-07-01 13:30:00,31.24,31.25,31.16,31.22,108320.0,28.3435,28.3526,28.2709,28.3254,108320.0
2019-07-01 13:35:00,31.22,31.25,31.21,31.23,73425.0,28.3254,28.3526,28.3163,28.3344,73425.0
2019-07-01 13:40:00,31.22,31.23,31.18,31.2,68683.0,28.3254,28.3344,28.2891,28.3072,68683.0
2019-07-01 13:45:00,31.2,31.25,31.2,31.23,85240.0,28.3072,28.3526,28.3072,28.3344,85240.0
2019-07-01 13:50:00,31.22,31.23,31.19,31.2,53682.0,28.3254,28.3344,28.2981,28.3072,53682.0
2019-07-01 13:55:00,31.21,31.23,31.15,31.23,87336.0,28.3163,28.3344,28.2619,28.3344,87336.0
2019-07-01 14:00:00,31.23,31.26,31.2,31.21,61394.0,28.3344,28.3617,28.3072,28.3163,61394.0
2019-07-01 14:05:00,31.22,31.22,31.16,31.22,80392.0,28.3254,28.3254,28.2709,28.3254,80392.0
2019-07-01 14:10:00,31.22,31.24,31.2,31.23,75699.0,28.3254,28.3435,28.3072,28.3344,75699.0
2019-07-01 14:15:00,31.23,31.23,31.17,31.2,43388.0,28.3344,28.3344,28.28,28.3072,43388.0
2019-07-01 14:20:00,31.2,31.22,31.19,31.21,29913.0,28.3072,28.3254,28.2981,28.3163,29913.0
2019-07-01 14:25:00,31.21,31.23,31.21,31.23,32200.0,28.3163,28.3344,28.3163,28.3344,32200.0
2019-07-01 14:30:00,31.22,31.23,31.17,31.2,129723.0,28.3254,28.3344,28.28,28.3072,129723.0
2019-07-01 14:35:00,31.2,31.22,31.19,31.2,70400.0,28.3072,28.3254,28.2981,28.3072,70400.0
2019-07-01 14:40:00,31.2,31.22,31.18,31.2,61336.0,28.3072,28.3254,28.2891,28.3072,61336.0
2019-07-01 14:45:00,31.2,31.21,31.16,31.18,49745.0,28.3072,28.3163,28.2709,28.2891,49745.0
2019-07-01 14:50:00,31.18,31.18,31.13,31.16,87146.0,28.2891,28.2891,28.2437,28.2709,87146.0
2019-07-01 14:55:00,31.16,31.16,31.09,31.1,51846.0,28.2709,28.2709,28.2074,28.2165,51846.0
2019-07-01 15:00:00,31.1,31.14,31.09,31.13,56357.0,28.2165,28.2528,28.2074,28.2437,56357.0
2019-07-01 15:05:00,31.13,31.15,31.12,31.12,66900.0,28.2437,28.2619,28.2346,28.2346,66900.0
2019-07-01 15:10:00,31.13,31.18,31.11,31.17,137701.0,28.2437,28.2891,28.2256,28.28,137701.0
2019-07-01 15:15:00,31.17,31.22,31.15,31.21,122150.0,28.28,28.3254,28.2619,28.3163,122150.0
2019-07-01 15:20:00,31.22,31.26,31.21,31.25,58355.0,28.3254,28.3617,28.3163,28.3526,58355.0
2019-07-01 15:25:00,31.25,31.28,31.21,31.22,148411.0,28.3526,28.3798,28.3163,28.3254,148411.0
2019-07-01 15:30:00,31.21,31.28,31.21,31.25,124132.0,28.3163,28.3798,28.3163,28.3526,124132.0
2019-07-01 15:35:00,31.25,31.25,31.2,31.22,83115.0,28.3526,28.3526,28.3072,28.3254,83115.0
2019-07-01 15:40:00,31.22,31.24,31.2,31.23,146831.0,28.3254,28.3435,28.3072,28.3344,146831.0
2019-07-01 15:45:00,31.23,31.26,31.22,31.26,207466.0,28.3344,28.3617,28.3254,28.3617,207466.0
2019-07-01 15:50:00,31.26,31.26,31.17,31.18,310870.0,28.3617,28.3617,28.28,28.2891,310870.0
2019-07-01 15:55:00,31.19,31.21,31.13,31.2,680938.0,28.2981,28.3163,28.2437,28.3072,680938.0
2019-07-02 09:30:00,31.06,31.36,31.04,31.23,505490.0,28.1802,28.4524,28.1621,28.3344,505490.0
2019-07-02 09:35:00,31.22,31.71,31.19,31.71,517659.0,28.3254,28.7699,28.2981,28.7699,517659.0
2019-07-02 09:40:00,31.71,31.76,31.52,31.56,392844.0,28.7699,28.8153,28.5976,28.6338,392844.0
2019-07-02 09:45:00,31.58,31.66,31.5,31.66,264215.0,28.652,28.7246,28.5794,28.7246,264215.0
2019-07-02 09:50:00,31.65,31.68,31.5,31.64,238997.0,28.7155,28.7427,28.5794,28.7064,238997.0
2019-07-02 09:55:00,31.65,31.69,31.56,31.61,194073.0,28.7155,28.7518,28.6338,28.6792,194073.0
2019-07-02 10:00:00,31.61,31.73,31.59,31.64,168032.0,28.6792,28.7881,28.6611,28.7064,168032.0
2019-07-02 10:05:00,31.65,31.66,31.59,31.61,100462.0,28.7155,28.7246,28.6611,28.6792,100462.0
2019-07-02 10:10:00,31.61,31.68,31.53,31.67,161588.0,28.6792,28.7427,28.6066,28.7336,161588.0
2019-07-02 10:15:00,31.68,31.69,31.59,31.65,66724.0,28.7427,28.7518,28.6611,28.7155,66724.0
2019-07-02 10:20:00,31.65,31.67,31.59,31.66,86174.0,28.7155,28.7336,28.6611,28.7246,86174.0
2019-07-02 10:25:00,31.66,31.7,31.64,31.67,82707.0,28.7246,28.7609,28.7064,28.7336,82707.0
2019-07-02 10:30:00,31.66,31.73,31.6,31.62,116597.0,28.7246,28.7881,28.6701,28.6883,116597.0
2019-07-02 10:35:00,31.62,31.69,31.6,31.67,108941.0,28.6883,28.7518,28.6701,28.7336,108941.0
2019-07-02 10:40:00,31.66,31.68,31.61,31.68,65534.0,28.7246,28.7427,28.6792,28.7427,65534.0
2019-07-02 10:45:00,31.67,31.73,31.66,31.72,104368.0,28.7336,28.7881,28.7246,28.779,104368.0
2019-07-02 10:50:00,31.72,31.81,31.7,31.78,298271.0,28.779,28.8607,28.7609,28.8334,298271.0
2019-07-02 10:55:00,31.79,31.85,31.75,31.84,158984.0,28.8425,28.897,28.8062,28.8879,158984.0
2019-07-02 11:00:00,31.84,31.96,31.83,31.89,375941.0,28.8879,28.9968,28.8788,28.9332,375941.0
2019-07-02 11:05:00,31.89,31.92,31.79,31.83,364876.0,28.9332,28.9605,28.8425,28.8788,364876.0
2019-07-02 11:10:00,31.83,31.86,31.76,31.78,132449.0,28.8788,28.906,28.8153,28.8334,132449.0
2019-07-02 11:15:00,31.78,31.83,31.76,31.79,134108.0,28.8334,28.8788,28.8153,28.8425,134108.0
2019-07-02 11:20:00,31.79,31.82,31.78,31.81,85913.0,28.8425,28.8697,28.8334,28.8607,85913.0
2019-07-02 11:25:00,31.82,31.94,31.81,31.87,264106.0,28.8697,28.9786,28.8607,28.9151,264106.0
2019-07-02 11:30:00,31.87,31.9,31.76,31.79,105022.0,28.9151,28.9423,28.8153,28.8425,105022.0
2019-07-02 11:35:00,31.78,31.79,31.7,31.71,107489.0,28.8334,28.8425,28.7609,28.7699,107489.0
2019-07-02 11:40:00,31.71,31.72,31.61,31.65,233453.0,28.7699,28.779,28.6792,28.7155,233453.0
2019-07-02 11:45:00,31.64,31.65,31.59,31.61,113467.0,28.7064,28.7155,28.6611,28.6792,113467.0
2019-07-02 11:50:00,31.61,31.64,31.53,31.61,126612.0,28.6792,28.7064,28.6066,28.6792,126612.0
2019-07-02 11:55:00,31.61,31.65,31.59,31.59,62975.0,28.6792,28.7155,28.6611,28.6611,62975.0
2019-07-02 12:00:00,31.59,31.6,31.5,31.51,93981.0,28.6611,28.6701,28.5794,28.5885,93981.0
2019-07-02 12:05:00,31.51,31.56,31.5,31.54,301557.0,28.5885,28.6338,28.5794,28.6157,301557.0
2019-07-02 12:10:00,31.55,31.59,31.54,31.55,90405.0,28.6248,28.6611,28.6157,28.6248,90405.0
2019-07-02 12:15:00,31.54,31.58,31.52,31.57,263814.0,28.6157,28.652,28.5976,28.6429,263814.0
2019-07-02 12:20:00,31.56,31.65,31.55,31.63,385508.0,28.6338,28.7155,28.6248,28.6974,385508.0
2019-07-02 12:25:00,31.63,31.63,31.55,31.56,214729.0,28.6974,28.6974,28.6248,28.6338,214729.0
2019-07-02 12:30:00,31.55,31.57,31.44,31.44,125452.0,28.6248,28.6429,28.525,28.525,125452.0
2019-07-02 12:35:00,31.45,31.46,31.34,31.43,206471.0,28.534,28.5431,28.4342,28.5159,206471.0
2019-07-02 12:40:00,31.43,31.44,31.39,31.43,51235.0,28.5159,28.525,28.4796,28.5159,51235.0
2019-07-02 12:45:00,31.42,31.5,31.42,31.5,92456.0,28.5068,28.5794,28.5068,28.5794,92456.0
2019-07-02 12:50:00,31.49,31.5,31.44,31.44,44941.0,28.5703,28.5794,28.525,28.525,44941.0
2019-07-02 12:55:00,31.45,31.46,31.42,31.45,59283.0,28.534,28.5431,28.5068,28.534,59283.0
2019-07-02 13:00:00,31.45,31.49,31.44,31.49,64459.0,28.534,28.5703,28.525,28.5703,64459.0
2019-07-02 13:05:00,31.49,31.57,31.49,31.55,167225.0,28.5703,28.6429,28.5703,28.6248,167225.0
2019-07-02 13:10:00,31.56,31.56,31.49,31.51,43511.0,28.6338,28.6338,28.5703,28.5885,43511.0
2019-07-02 13:15:00,31.52,31.54,31.5,31.54,37998.0,28.5976,28.6157,28.5794,28.6157,37998.0
2019-07-02 13:20:00,31.53,31.54,31.5,31.52,96769.0,28.6066,28.6157,28.5794,28.5976,96769.0
2019-07-02 13:25:00,31.51,31.53,31.5,31.5,31207.0,28.5885,28.6066,28.5794,28.5794,31207.0
2019-07-02 13:30:00,31.51,31.55,31.49,31.55,46286.0,28.5885,28.6248,28.5703,28.6248,46286.0
2019-07-02 13:35:00,31.55,31.57,31.54,31.56,49564.0,28.6248,28.6429,28.6157,28.6338,49564.0
2019-07-02 13:40:00,31.56,31.56,31.51,31.53,100284.0,28.6338,28.6338,28.5885,28.6066,100284.0
2019-07-02 13:45:00,31.53,31.53,31.51,31.52,54875.0,28.6066,28.6066,28.5885,28.5976,54875.0
2019-07-02 13:50:00,31.52,31.53,31.47,31.48,103094.0,28.5976,28.6066,28.5522,28.5613,103094.0
2019-07-02 13:55:00,31.48,31.5,31.46,31.49,20535.0,28.5613,28.5794,28.5431,28.5703,20535.0
2019-07-02 14:00:00,31.49,31.5,31.45,31.49,36897.0,28.5703,28.5794,28.534,28.5703,36897.0
2019-07-02 14:05:00,31.48,31.49,31.46,31.48,107170.0,28.5613,28.5703,28.5431,28.5613,107170.0
2019-07-02 14:10:00,31.48,31.48,31.41,31.47,52351.0,28.5613,28.5613,28.4977,28.5522,52351.0
2019-07-02 14:15:00,31.47,31.49,31.44,31.45,85475.0,28.5522,28.5703,28.525,28.534,85475.0
2019-07-02 14:20:00,31.46,31.49,31.45,31.46,109537.0,28.5431,28.5703,28.534,28.5431,109537.0
2019-07-02 14:25:00,31.46,31.5,31.36,31.4,435495.0,28.5431,28.5794,28.4524,28.4887,435495.0
2019-07-02 14:30:00,31.4,31.41,31.37,31.41,41944.0,28.4887,28.4977,28.4615,28.4977,41944.0
2019-07-02 14:35:00,31.41,31.43,31.36,31.37,60514.0,28.4977,28.5159,28.4524,28.4615,60514.0
2019-07-02 14:40:00,31.37,31.37,31.31,31.34,143703.0,28.4615,28.4615,28.407,28.4342,143703.0
2019-07-02 14:45:00,31.33,31.34,31.3,31.33,51690.0,28.4252,28.4342,28.3979,28.4252,51690.0
2019-07-02 14:50:00,31.33,31.36,31.32,31.36,45222.0,28.4252,28.4524,28.4161,28.4524,45222.0
2019-07-02 14:55:00,31.36,31.36,31.3,31.34,38105.0,28.4524,28.4524,28.3979,28.4342,38105.0
2019-07-02 15:00:00,31.33,31.36,31.3,31.35,58708.0,28.4252,28.4524,28.3979,28.4433,58708.0
2019-07-02 15:05:00,31.34,31.36,31.3,31.31,44867.0,28.4342,28.4524,28.3979,28.407,44867.0
2019-07-02 15:10:00,31.32,31.33,31.27,31.3,74802.0,28.4161,28.4252,28.3707,28.3979,74802.0
2019-07-02 15:15:00,31.3,31.35,31.3,31.33,81325.0,28.3979,28.4433,28.3979,28.4252,81325.0
2019-07-02 15:20:00,31.33,31.35,31.31,31.34,46715.0,28.4252,28.4433,28.407,28.4342,46715.0
2019-07-02 15:25:00,31.34,31.35,31.31,31.32,49705.0,28.4342,28.4433,28.407,28.4161,49705.0
2019-07-02 15:30:00,31.32,31.35,31.31,31.34,64675.0,28.4161,28.4433,28.407,28.4342,64675.0
2019-07-02 15:35:00,31.35,31.35,31.3,31.31,75751.0,28.4433,28.4433,28.3979,28.407,75751.0
2019-07-02 15:40:00,31.31,31.34,31.3,31.32,115189.0,28.407,28.4342,28.3979,28.4161,115189.0
2019-07-02 15:45:00,31.31,31.34,31.31,31.31,73934.0,28.407,28.4342,28.407,28.407,73934.0
2019-07-02 15:50:00,31.32,31.35,31.31,31.34,213667.0,28.4161,28.4433,28.407,28.4342,213667.0
2019-07-02 15:55:00,31.35,31.45,31.34,31.45,690358.0,28.4433,28.534,28.4342,28.534,690358.0
2019-07-03 09:30:00,31.4,31.45,31.14,31.14,358902.0,28.4887,28.534,28.2528,28.2528,358902.0
2019-07-03 09:35:00,31.13,31.15,31.02,31.08,148167.0,28.2437,28.2619,28.1439,28.1983,148167.0
2019-07-03 09:40:00,31.09,31.18,31.09,31.15,117718.0,28.2074,28.2891,28.2074,28.2619,117718.0
2019-07-03 09:45:00,31.15,31.18,30.94,30.98,284706.0,28.2619,28.2891,28.0713,28.1076,284706.0
2019-07-03 09:50:00,30.98,31.06,30.95,30.98,201809.0,28.1076,28.1802,28.0804,28.1076,201809.0
2019-07-03 09:55:00,30.98,31.03,30.91,30.95,194353.0,28.1076,28.153,28.0441,28.0804,194353.0
2019-07-03 10:00:00,30.94,30.98,30.86,30.87,143279.0,28.0713,28.1076,27.9987,28.0078,143279.0
2019-07-03 10:05:00,30.87,30.92,30.82,30.9,169859.0,28.0078,28.0532,27.9625,28.035,169859.0
2019-07-03 10:10:00,30.9,31.03,30.87,31.03,163490.0,28.035,28.153,28.0078,28.153,163490.0
2019-07-03 10:15:00,31.02,31.12,31.0,31.07,207968.0,28.1439,28.2346,28.1258,28.1893,207968.0
2019-07-03 10:20:00,31.07,31.09,30.93,30.94,64925.0,28.1893,28.2074,28.0623,28.0713,64925.0
2019-07-03 10:25:00,30.95,31.0,30.91,30.98,125656.0,28.0804,28.1258,28.0441,28.1076,125656.0
2019-07-03 10:30:00,30.97,31.0,30.93,30.96,95346.0,28.0985,28.1258,28.0623,28.0895,95346.0
2019-07-03 10:35:00,30.96,31.11,30.95,31.07,195892.0,28.0895,28.2256,28.0804,28.1893,195892.0
2019-07-03 10:40:00,31.07,31.11,31.02,31.04,137936.0,28.1893,28.2256,28.1439,28.1621,137936.0
2019-07-03 10:45:00,31.04,31.08,31.01,31.02,53213.0,28.1621,28.1983,28.1348,28.1439,53213.0
2019-07-03 10:50:00,31.02,31.06,31.0,31.03,71659.0,28.1439,28.1802,28.1258,28.153,71659.0
2019-07-03 10:55:00,31.04,31.04,30.96,31.0,34348.0,28.1621,28.1621,28.0895,28.1258,34348.0
2019-07-03 11:00:00,31.0,31.02,30.96,30.98,42890.0,28.1258,28.1439,28.0895,28.1076,42890.0
2019-07-03 11:05:00,30.98,30.99,30.96,30.98,33577.0,28.1076,28.1167,28.0895,28.1076,33577.0
2019-07-03 11:10:00,30.98,31.04,30.98,31.03,63993.0,28.1076,28.1621,28.1076,28.153,63993.0
2019-07-03 11:15:00,31.03,31.1,31.03,31.1,114330.0,28.153,28.2165,28.153,28.2165,114330.0
2019-07-03 11:20:00,31.1,31.1,31.0,31.09,107020.0,28.2165,28.2165,28.1258,28.2074,107020.0
2019-07-03 11:25:00,31.08,31.13,31.08,31.1,152341.0,28.1983,28.2437,28.1983,28.2165,152341.0
2019-07-03 11:30:00,31.1,31.17,31.09,31.14,112477.0,28.2165,28.28,28.2074,28.2528,112477.0
2019-07-03 11:35:00,31.14,31.15,31.11,31.13,44045.0,28.2528,28.2619,28.2256,28.2437,44045.0
2019-07-03 11:40:00,31.14,31.14,31.12,31.13,36148.0,28.2528,28.2528,28.2346,28.2437,36148.0
2019-07-03 11:45:00,31.13,31.19,31.12,31.17,56191.0,28.2437,28.2981,28.2346,28.28,56191.0
2019-07-03 11:50:00,31.16,31.2,31.15,31.2,90499.0,28.2709,28.3072,28.2619,28.3072,90499.0
2019-07-03 11:55:00,31.2,31.21,31.15,31.19,70582.0,28.3072,28.3163,28.2619,28.2981,70582.0
2019-07-03 12:00:00,31.18,31.22,31.18,31.22,54767.0,28.2891,28.3254,28.2891,28.3254,54767.0
2019-07-03 12:05:00,31.22,31.28,31.19,31.26,96090.0,28.3254,28.3798,28.2981,28.3617,96090.0
2019-07-03 12:10:00,31.27,31.35,31.26,31.31,138185.0,28.3707,28.4433,28.3617,28.407,138185.0
2019-07-03 12:15:00,31.31,31.34,31.27,31.34,93048.0,28.407,28.4342,28.3707,28.4342,93048.0
2019-07-03 12:20:00,31.33,31.39,31.32,31.39,78337.0,28.4252,28.4796,28.4161,28.4796,78337.0
2019-07-03 12:25:00,31.39,31.4,31.35,31.39,60506.0,28.4796,28.4887,28.4433,28.4796,60506.0
2019-07-03 12:30:00,31.39,31.45,31.38,31.45,89817.0,28.4796,28.534,28.4705,28.534,89817.0
2019-07-03 12:35:00,31.45,31.48,31.42,31.46,129726.0,28.534,28.5613,28.5068,28.5431,129726.0
2019-07-03 12:40:00,31.46,31.5,31.45,31.5,97925.0,28.5431,28.5794,28.534,28.5794,97925.0
2019-07-03 12:45:00,31.5,31.54,31.48,31.52,202041.0,28.5794,28.6157,28.5613,28.5976,202041.0
2019-07-03 12:50:00,31.52,31.53,31.49,31.51,138054.0,28.5976,28.6066,28.5703,28.5885,138054.0
2019-07-03 12:55:00,31.51,31.52,31.46,31.5,204824.0,28.5885,28.5976,28.5431,28.5794,204824.0
2019-07-05 09:30:00,30.97,31.2,30.97,31.1,497863.0,28.0985,28.3072,28.0985,28.2165,497863.0
2019-07-05 09:35:00,31.1,31.1,30.89,30.97,295924.0,28.2165,28.2165,28.026,28.0985,295924.0
2019-07-05 09:40:00,30.96,30.96,30.81,30.82,147464.0,28.0895,28.0895,27.9534,27.9625,147464.0
2019-07-05 09:45:00,30.82,30.97,30.82,30.94,145243.0,27.9625,28.0985,27.9625,28.0713,145243.0
2019-07-05 09:50:00,30.94,31.02,30.92,31.02,108944.0,28.0713,28.1439,28.0532,28.1439,108944.0
2019-07-05 09:55:00,31.03,31.03,30.9,30.91,108897.0,28.153,28.153,28.035,28.0441,108897.0
2019-07-05 10:00:00,30.9,30.91,30.83,30.89,125607.0,28.035,28.0441,27.9715,28.026,125607.0
2019-07-05 10:05:00,30.88,30.97,30.86,30.94,129086.0,28.0169,28.0985,27.9987,28.0713,129086.0
2019-07-05 10:10:00,30.93,30.96,30.88,30.89,57507.0,28.0623,28.0895,28.0169,28.026,57507.0
2019-07-05 10:15:00,30.88,30.91,30.84,30.85,89612.0,28.0169,28.0441,27.9806,27.9897,89612.0
2019-07-05 10:20:00,30.85,30.85,30.72,30.75,146779.0,27.9897,27.9897,27.8717,27.8989,146779.0
2019-07-05 10:25:00,30.75,30.85,30.73,30.84,64627.0,27.8989,27.9897,27.8808,27.9806,64627.0
2019-07-05 10:30:00,30.84,30.87,30.8,30.87,59218.0,27.9806,28.0078,27.9443,28.0078,59218.0
2019-07-05 10:35:00,30.87,30.89,30.81,30.83,80324.0,28.0078,28.026,27.9534,27.9715,80324.0
2019-07-05 10:40:00,30.81,30.86,30.78,30.79,64403.0,27.9534,27.9987,27.9262,27.9352,64403.0
2019-07-05 10:45:00,30.8,30.88,30.76,30.87,47292.0,27.9443,28.0169,27.908,28.0078,47292.0
2019-07-05 10:50:00,30.88,30.98,30.87,30.91,95513.0,28.0169,28.1076,28.0078,28.0441,95513.0
2019-07-05 10:55:00,30.9,30.91,30.79,30.88,121298.0,28.035,28.0441,27.9352,28.0169,121298.0
2019-07-05 11:00:00,30.88,30.9,30.85,30.89,41813.0,28.0169,28.035,27.9897,28.026,41813.0
2019-07-05 11:05:00,30.89,30.91,30.87,30.89,56247.0,28.026,28.0441,28.0078,28.026,56247.0
2019-07-05 11:10:00,30.89,30.92,30.87,30.88,103980.0,28.026,28.0532,28.0078,28.0169,103980.0
2019-07-05 11:15:00,30.89,30.91,30.87,30.91,48697.0,28.026,28.0441,28.0078,28.0441,48697.0
2019-07-05 11:20:00,30.91,30.95,30.9,30.92,45431.0,28.0441,28.0804,28.035,28.0532,45431.0
2019-07-05 11:25:00,30.92,31.02,30.91,31.01,113316.0,28.0532,28.1439,28.0441,28.1348,113316.0
2019-07-05 11:30:00,31.0,31.01,30.96,30.98,54868.0,28.1258,28.1348,28.0895,28.1076,54868.0
2019-07-05 11:35:00,30.99,31.04,30.98,31.02,55176.0,28.1167,28.1621,28.1076,28.1439,55176.0
2019-07-05 11:40:00,31.01,31.01,30.97,30.99,50334.0,28.1348,28.1348,28.0985,28.1167,50334.0
2019-07-05 11:45:00,30.99,30.99,30.92,30.98,68224.0,28.1167,28.1167,28.0532,28.1076,68224.0
2019-07-05 11:50:00,30.99,31.01,30.95,30.96,58023.0,28.1167,28.1348,28.0804,28.0895,58023.0
2019-07-05 11:55:00,30.96,31.02,30.95,31.02,40195.0,28.0895,28.1439,28.0804,28.1439,40195.0
2019-07-05 12:00:00,31.02,31.02,30.97,30.98,30078.0,28.1439,28.1439,28.0985,28.1076,30078.0
2019-07-05 12:05:00,30.97,31.0,30.96,30.99,46896.0,28.0985,28.1258,28.0895,28.1167,46896.0
2019-07-05 12:10:00,30.99,31.02,30.97,30.98,65674.0,28.1167,28.1439,28.0985,28.1076,65674.0
2019-07-05 12:15:00,30.98,31.02,30.97,30.99,72263.0,28.1076,28.1439,28.0985,28.1167,72263.0
2019-07-05 12:20:00,30.99,31.02,30.96,31.0,42370.0,28.1167,28.1439,28.0895,28.1258,42370.0
2019-07-05 12:25:00,30.99,31.01,30.98,31.0,34420.0,28.1167,28.1348,28.1076,28.1258,34420.0
2019-07-05 12:30:00,31.01,31.01,30.99,31.01,39469.0,28.1348,28.1348,28.1167,28.1348,39469.0
2019-07-05 12:35:00,31.0,31.04,30.97,31.0,117230.0,28.1258,28.1621,28.0985,28.1258,117230.0
2019-07-05 12:40:00,31.0,31.0,30.95,30.96,45897.0,28.1258,28.1258,28.0804,28.0895,45897.0
2019-07-05 12:45:00,30.96,31.0,30.96,30.99,63328.0,28.0895,28.1258,28.0895,28.1167,63328.0
2019-07-05 12:50:00,31.0,31.0,30.97,30.98,33114.0,28.1258,28.1258,28.0985,28.1076,33114.0
2019-07-05 12:55:00,30.98,30.98,30.94,30.95,47968.0,28.1076,28.1076,28.0713,28.0804,47968.0
2019-07-05 13:00:00,30.96,30.97,30.94,30.96,55481.0,28.0895,28.0985,28.0713,28.0895,55481.0
2019-07-05 13:05:00,30.96,30.99,30.95,30.96,34246.0,28.0895,28.1167,28.0804,28.0895,34246.0
2019-07-05 13:10:00,30.96,31.0,30.96,30.97,38361.0,28.0895,28.1258,28.0895,28.0985,38361.0
2019-07-05 13:15:00,30.97,30.99,30.95,30.98,20973.0,28.0985,28.1167,28.0804,28.1076,20973.0
2019-07-05 13:20:00,30.98,31.01,30.96,30.98,42839.0,28.1076,28.1348,28.0895,28.1076,42839.0
2019-07-05 13:25:00,30.99,31.0,30.96,31.0,32824.0,28.1167,28.1258,28.0895,28.1258,32824.0
2019-07-05 13:30:00,31.0,31.03,30.99,31.01,47935.0,28.1258,28.153,28.1167,28.1348,47935.0
2019-07-05 13:35:00,31.01,31.02,30.97,31.01,40991.0,28.1348,28.1439,28.0985,28.1348,40991.0
2019-07-05 13:40:00,31.01,31.02,30.99,31.01,23924.0,28.1348,28.1439,28.1167,28.1348,23924.0
2019-07-05 13:45:00,31.01,31.02,30.99,31.0,41626.0,28.1348,28.1439,28.1167,28.1258,41626.0
2019-07-05 13:50:00,31.01,31.02,30.98,31.0,39715.0,28.1348,28.1439,28.1076,28.1258,39715.0
2019-07-05 13:55:00,31.01,31.02,30.99,31.02,44611.0,28.1348,28.1439,28.1167,28.1439,44611.0
2019-07-05 14:00:00,31.02,31.08,31.01,31.06,57725.0,28.1439,28.1983,28.1348,28.1802,57725.0
2019-07-05 14:05:00,31.06,31.07,30.99,31.0,42690.0,28.1802,28.1893,28.1167,28.1258,42690.0
2019-07-05 14:10:00,31.01,31.03,30.99,31.01,31812.0,28.1348,28.153,28.1167,28.1348,31812.0
2019-07-05 14:15:00,31.0,31.01,30.98,30.98,23867.0,28.1258,28.1348,28.1076,28.1076,23867.0
2019-07-05 14:20:00,30.99,31.01,30.97,30.98,64842.0,28.1167,28.1348,28.0985,28.1076,64842.0
2019-07-05 14:25:00,30.97,30.98,30.95,30.95,25149.0,28.0985,28.1076,28.0804,28.0804,25149.0
2019-07-05 14:30:00,30.95,30.99,30.94,30.96,44127.0,28.0804,28.1167,28.0713,28.0895,44127.0
2019-07-05 14:35:00,30.96,30.99,30.95,30.99,33867.0,28.0895,28.1167,28.0804,28.1167,33867.0
2019-07-05 14:40:00,30.99,31.01,30.97,31.0,35882.0,28.1167,28.1348,28.0985,28.1258,35882.0
2019-07-05 14:45:00,30.99,31.01,30.98,31.0,24411.0,28.1167,28.1348,28.1076,28.1258,24411.0
2019-07-05 14:50:00,31.0,31.01,30.98,30.99,20286.0,28.1258,28.1348,28.1076,28.1167,20286.0
2019-07-05 14:55:00,31.0,31.06,30.97,31.02,94711.0,28.1258,28.1802,28.0985,28.1439,94711.0
2019-07-05 15:00:00,31.02,31.02,30.98,31.0,60934.0,28.1439,28.1439,28.1076,28.1258,60934.0
2019-07-05 15:05:00,31.0,31.01,30.97,30.98,98569.0,28.1258,28.1348,28.0985,28.1076,98569.0
2019-07-05 15:10:00,30.98,30.98,30.96,30.96,50909.0,28.1076,28.1076,28.0895,28.0895,50909.0
2019-07-05 15:15:00,30.97,30.98,30.95,30.96,39751.0,28.0985,28.1076,28.0804,28.0895,39751.0
2019-07-05 15:20:00,30.96,30.98,30.95,30.97,30012.0,28.0895,28.1076,28.0804,28.0985,30012.0
2019-07-05 15:25:00,30.98,30.98,30.95,30.98,49502.0,28.1076,28.1076,28.0804,28.1076,49502.0
2019-07-05 15:30:00,30.97,31.0,30.96,30.97,45936.0,28.0985,28.1258,28.0895,28.0985,45936.0
2019-07-05 15:35:00,30.98,30.98,30.88,30.92,160935.0,28.1076,28.1076,28.0169,28.0532,160935.0
2019-07-05 15:40:00,30.92,30.99,30.91,30.99,67076.0,28.0532,28.1167,28.0441,28.1167,67076.0
2019-07-05 15:45:00,30.99,31.0,30.97,30.99,91816.0,28.1167,28.1258,28.0985,28.1167,91816.0
2019-07-05 15:50:00,30.98,31.0,30.95,30.97,229980.0,28.1076,28.1258,28.0804,28.0985,229980.0
2019-07-05 15:55:00,30.96,31.04,30.95,31.04,395037.0,28.0895,28.1621,28.0804,28.1621,395037.0
2019-07-08 09:30:00,30.4,30.45,30.23,30.3,530249.0,27.5814,27.6268,27.4272,27.4907,530249.0
2019-07-08 09:35:00,30.29,30.46,30.29,30.36,337090.0,27.4816,27.6358,27.4816,27.5451,337090.0
2019-07-08 09:40:00,30.36,30.46,30.26,30.46,310802.0,27.5451,27.6358,27.4544,27.6358,310802.0
2019-07-08 09:45:00,30.46,30.53,30.31,30.5,388874.0,27.6358,27.6993,27.4997,27.6721,388874.0
2019-07-08 09:50:00,30.5,30.6,30.45,30.57,185817.0,27.6721,27.7629,27.6268,27.7356,185817.0
2019-07-08 09:55:00,30.56,30.59,30.51,30.55,183400.0,27.7266,27.7538,27.6812,27.7175,183400.0
2019-07-08 10:00:00,30.54,30.56,30.5,30.55,117758.0,27.7084,27.7266,27.6721,27.7175,117758.0
2019-07-08 10:05:00,30.54,30.6,30.5,30.57,134634.0,27.7084,27.7629,27.6721,27.7356,134634.0
2019-07-08 10:10:00,30.57,30.59,30.5,30.57,80522.0,27.7356,27.7538,27.6721,27.7356,80522.0
2019-07-08 10:15:00,30.57,30.67,30.56,30.63,128049.0,27.7356,27.8264,27.7266,27.7901,128049.0
2019-07-08 10:20:00,30.62,30.66,30.6,30.64,174809.0,27.781,27.8173,27.7629,27.7991,174809.0
2019-07-08 10:25:00,30.63,30.66,30.56,30.6,61495.0,27.7901,27.8173,27.7266,27.7629,61495.0
2019-07-08 10:30:00,30.59,30.59,30.5,30.55,58608.0,27.7538,27.7538,27.6721,27.7175,58608.0
2019-07-08 10:35:00,30.55,30.59,30.51,30.54,38552.0,27.7175,27.7538,27.6812,27.7084,38552.0
2019-07-08 10:40:00,30.53,30.61,30.53,30.58,114076.0,27.6993,27.7719,27.6993,27.7447,114076.0
2019-07-08 10:45:00,30.57,30.58,30.5,30.51,58348.0,27.7356,27.7447,27.6721,27.6812,58348.0
2019-07-08 10:50:00,30.5,30.55,30.47,30.53,73769.0,27.6721,27.7175,27.6449,27.6993,73769.0
2019-07-08 10:55:00,30.53,30.59,30.5,30.57,33470.0,27.6993,27.7538,27.6721,27.7356,33470.0
2019-07-08 11:00:00,30.57,30.61,30.57,30.6,51434.0,27.7356,27.7719,27.7356,27.7629,51434.0
2019-07-08 11:05:00,30.6,30.62,30.56,30.56,52562.0,27.7629,27.781,27.7266,27.7266,52562.0
2019-07-08 11:10:00,30.55,30.61,30.55,30.61,36778.0,27.7175,27.7719,27.7175,27.7719,36778.0
2019-07-08 11:15:00,30.6,30.6,30.55,30.57,33033.0,27.7629,27.7629,27.7175,27.7356,33033.0
2019-07-08 11:20:00,30.57,30.59,30.52,30.53,70495.0,27.7356,27.7538,27.6903,27.6993,70495.0
2019-07-08 11:25:00,30.52,30.53,30.49,30.52,43852.0,27.6903,27.6993,27.663,27.6903,43852.0
2019-07-08 11:30:00,30.53,30.54,30.48,30.51,42001.0,27.6993,27.7084,27.654,27.6812,42001.0
2019-07-08 11:35:00,30.5,30.53,30.48,30.49,69435.0,27.6721,27.6993,27.654,27.663,69435.0
2019-07-08 11:40:00,30.48,30.51,30.47,30.51,30091.0,27.654,27.6812,27.6449,27.6812,30091.0
2019-07-08 11:45:00,30.51,30.54,30.49,30.53,50291.0,27.6812,27.7084,27.663,27.6993,50291.0
2019-07-08 11:50:00,30.53,30.54,30.47,30.5,244777.0,27.6993,27.7084,27.6449,27.6721,244777.0
2019-07-08 11:55:00,30.5,30.54,30.44,30.45,192636.0,27.6721,27.7084,27.6177,27.6268,192636.0
2019-07-08 12:00:00,30.45,30.49,30.42,30.48,185139.0,27.6268,27.663,27.5995,27.654,185139.0
2019-07-08 12:05:00,30.48,30.5,30.47,30.49,45276.0,27.654,27.6721,27.6449,27.663,45276.0
2019-07-08 12:10:00,30.49,30.49,30.46,30.47,48062.0,27.663,27.663,27.6358,27.6449,48062.0
2019-07-08 12:15:00,30.48,30.49,30.47,30.48,31045.0,27.654,27.663,27.6449,27.654,31045.0
2019-07-08 12:20:00,30.48,30.49,30.46,30.48,40826.0,27.654,27.663,27.6358,27.654,40826.0
2019-07-08 12:25:00,30.49,30.49,30.47,30.49,42549.0,27.663,27.663,27.6449,27.663,42549.0
2019-07-08 12:30:00,30.48,30.54,30.47,30.54,108833.0,27.654,27.7084,27.6449,27.7084,108833.0
2019-07-08 12:35:00,30.53,30.54,30.48,30.49,51521.0,27.6993,27.7084,27.654,27.663,51521.0
2019-07-08 12:40:00,30.49,30.49,30.48,30.49,18360.0,27.663,27.663,27.654,27.663,18360.0
2019-07-08 12:45:00,30.48,30.52,30.48,30.5,38751.0,27.654,27.6903,27.654,27.6721,38751.0
2019-07-08 12:50:00,30.51,30.51,30.48,30.49,35012.0,27.6812,27.6812,27.654,27.663,35012.0
2019-07-08 12:55:00,30.49,30.5,30.48,30.49,19551.0,27.663,27.6721,27.654,27.663,19551.0
2019-07-08 13:00:00,30.48,30.49,30.44,30.46,146254.0,27.654,27.663,27.6177,27.6358,146254.0
2019-07-08 13:05:00,30.45,30.46,30.42,30.45,77807.0,27.6268,27.6358,27.5995,27.6268,77807.0
2019-07-08 13:10:00,30.45,30.49,30.44,30.46,72215.0,27.6268,27.663,27.6177,27.6358,72215.0
2019-07-08 13:15:00,30.46,30.5,30.46,30.49,51266.0,27.6358,27.6721,27.6358,27.663,51266.0
2019-07-08 13:20:00,30.49,30.5,30.46,30.46,22741.0,27.663,27.6721,27.6358,27.6358,22741.0
2019-07-08 13:25:00,30.46,30.5,30.45,30.48,30440.0,27.6358,27.6721,27.6268,27.654,30440.0
2019-07-08 13:30:00,30.47,30.5,30.46,30.49,16101.0,27.6449,27.6721,27.6358,27.663,16101.0
2019-07-08 13:35:00,30.49,30.51,30.48,30.49,33344.0,27.663,27.6812,27.654,27.663,33344.0
2019-07-08 13:40:00,30.5,30.5,30.45,30.48,86288.0,27.6721,27.6721,27.6268,27.654,86288.0
2019-07-08 13:45:00,30.47,30.48,30.38,30.4,233721.0,27.6449,27.654,27.5632,27.5814,233721.0
2019-07-08 13:50:00,30.4,30.42,30.38,30.39,55183.0,27.5814,27.5995,27.5632,27.5723,55183.0
2019-07-08 13:55:00,30.39,30.42,30.37,30.37,90496.0,27.5723,27.5995,27.5542,27.5542,90496.0
2019-07-08 14:00:00,30.37,30.38,30.34,30.35,45925.0,27.5542,27.5632,27.527,27.536,45925.0
2019-07-08 14:05:00,30.35,30.4,30.34,30.39,60331.0,27.536,27.5814,27.527,27.5723,60331.0
2019-07-08 14:10:00,30.39,30.39,30.33,30.35,86499.0,27.5723,27.5723,27.5179,27.536,86499.0
2019-07-08 14:15:00,30.36,30.36,30.31,30.35,42800.0,27.5451,27.5451,27.4997,27.536,42800.0
2019-07-08 14:20:00,30.35,30.36,30.33,30.34,34602.0,27.536,27.5451,27.5179,27.527,34602.0
2019-07-08 14:25:00,30.34,30.4,30.32,30.38,54907.0,27.527,27.5814,27.5088,27.5632,54907.0
2019-07-08 14:30:00,30.39,30.44,30.38,30.44,50342.0,27.5723,27.6177,27.5632,27.6177,50342.0
2019-07-08 14:35:00,30.44,30.47,30.43,30.46,38234.0,27.6177,27.6449,27.6086,27.6358,38234.0
2019-07-08 14:40:00,30.47,30.47,30.44,30.44,20821.0,27.6449,27.6449,27.6177,27.6177,20821.0
2019-07-08 14:45:00,30.44,30.5,30.44,30.5,73908.0,27.6177,27.6721,27.6177,27.6721,73908.0
2019-07-08 14:50:00,30.5,30.51,30.46,30.48,52840.0,27.6721,27.6812,27.6358,27.654,52840.0
2019-07-08 14:55:00,30.49,30.53,30.49,30.52,25290.0,27.663,27.6993,27.663,27.6903,25290.0
2019-07-08 15:00:00,30.53,30.55,30.52,30.54,19613.0,27.6993,27.7175,27.6903,27.7084,19613.0
2019-07-08 15:05:00,30.55,30.58,30.54,30.57,44893.0,27.7175,27.7447,27.7084,27.7356,44893.0
2019-07-08 15:10:00,30.57,30.59,30.54,30.56,64622.0,27.7356,27.7538,27.7084,27.7266,64622.0
2019-07-08 15:15:00,30.57,30.58,30.53,30.55,32378.0,27.7356,27.7447,27.6993,27.7175,32378.0
2019-07-08 15:20:00,30.55,30.56,30.53,30.54,38812.0,27.7175,27.7266,27.6993,27.7084,38812.0
2019-07-08 15:25:00,30.54,30.59,30.54,30.58,63683.0,27.7084,27.7538,27.7084,27.7447,63683.0
2019-07-08 15:30:00,30.58,30.6,30.55,30.59,74740.0,27.7447,27.7629,27.7175,27.7538,74740.0
2019-07-08 15:35:00,30.6,30.61,30.58,30.59,60236.0,27.7629,27.7719,27.7447,27.7538,60236.0
2019-07-08 15:40:00,30.59,30.59,30.55,30.55,79956.0,27.7538,27.7538,27.7175,27.7175,79956.0
2019-07-08 15:45:00,30.55,30.56,30.54,30.56,113942.0,27.7175,27.7266,27.7084,27.7266,113942.0
2019-07-08 15:50:00,30.56,30.59,30.55,30.59,167078.0,27.7266,27.7538,27.7175,27.7538,167078.0
2019-07-08 15:55:00,30.58,30.6,30.55,30.58,383736.0,27.7447,27.7629,27.7175,27.7447,383736.0
2019-07-09 09:30:00,30.38,30.56,30.29,30.5,347941.0,27.5632,27.7266,27.4816,27.6721,347941.0
2019-07-09 09:35:00,30.51,30.78,30.51,30.64,214281.0,27.6812,27.9262,27.6812,27.7991,214281.0
2019-07-09 09:40:00,30.66,30.68,30.58,30.61,87979.0,27.8173,27.8354,27.7447,27.7719,87979.0
2019-07-09 09:45:00,30.62,30.68,30.6,30.65,92686.0,27.781,27.8354,27.7629,27.8082,92686.0
2019-07-09 09:50:00,30.66,30.66,30.6,30.61,64627.0,27.8173,27.8173,27.7629,27.7719,64627.0
2019-07-09 09:55:00,30.61,30.65,30.57,30.59,174279.0,27.7719,27.8082,27.7356,27.7538,174279.0
2019-07-09 10:00:00,30.59,30.67,30.58,30.59,117446.0,27.7538,27.8264,27.7447,27.7538,117446.0
2019-07-09 10:05:00,30.6,30.65,30.54,30.54,132643.0,27.7629,27.8082,27.7084,27.7084,132643.0
2019-07-09 10:10:00,30.55,30.55,30.43,30.43,116307.0,27.7175,27.7175,27.6086,27.6086,116307.0
2019-07-09 10:15:00,30.43,30.45,30.34,30.41,100716.0,27.6086,27.6268,27.527,27.5905,100716.0
2019-07-09 10:20:00,30.41,30.45,30.4,30.43,77691.0,27.5905,27.6268,27.5814,27.6086,77691.0
2019-07-09 10:25:00,30.43,30.47,30.42,30.44,53984.0,27.6086,27.6449,27.5995,27.6177,53984.0
2019-07-09 10:30:00,30.44,30.48,30.42,30.43,41455.0,27.6177,27.654,27.5995,27.6086,41455.0
2019-07-09 10:35:00,30.43,30.44,30.36,30.42,71606.0,27.6086,27.6177,27.5451,27.5995,71606.0
2019-07-09 10:40:00,30.43,30.43,30.39,30.41,106373.0,27.6086,27.6086,27.5723,27.5905,106373.0
2019-07-09 10:45:00,30.41,30.44,30.4,30.44,44748.0,27.5905,27.6177,27.5814,27.6177,44748.0
2019-07-09 10:50:00,30.44,30.46,30.41,30.44,32900.0,27.6177,27.6358,27.5905,27.6177,32900.0
2019-07-09 10:55:00,30.44,30.44,30.4,30.4,31923.0,27.6177,27.6177,27.5814,27.5814,31923.0
2019-07-09 11:00:00,30.4,30.47,30.34,30.46,144290.0,27.5814,27.6449,27.527,27.6358,144290.0
2019-07-09 11:05:00,30.46,30.51,30.45,30.48,144722.0,27.6358,27.6812,27.6268,27.654,144722.0
2019-07-09 11:10:00,30.48,30.5,30.45,30.48,44661.0,27.654,27.6721,27.6268,27.654,44661.0
2019-07-09 11:15:00,30.48,30.57,30.48,30.57,86748.0,27.654,27.7356,27.654,27.7356,86748.0
2019-07-09 11:20:00,30.57,30.58,30.49,30.49,68450.0,27.7356,27.7447,27.663,27.663,68450.0
2019-07-09 11:25:00,30.5,30.51,30.44,30.48,93335.0,27.6721,27.6812,27.6177,27.654,93335.0
2019-07-09 11:30:00,30.47,30.52,30.44,30.45,91658.0,27.6449,27.6903,27.6177,27.6268,91658.0
2019-07-09 11:35:00,30.45,30.46,30.41,30.46,49700.0,27.6268,27.6358,27.5905,27.6358,49700.0
2019-07-09 11:40:00,30.45,30.46,30.4,30.41,55951.0,27.6268,27.6358,27.5814,27.5905,55951.0
2019-07-09 11:45:00,30.41,30.44,30.4,30.43,58175.0,27.5905,27.6177,27.5814,27.6086,58175.0
2019-07-09 11:50:00,30.43,30.45,30.39,30.45,52990.0,27.6086,27.6268,27.5723,27.6268,52990.0
2019-07-09 11:55:00,30.45,30.49,30.42,30.49,35754.0,27.6268,27.663,27.5995,27.663,35754.0
2019-07-09 12:00:00,30.49,30.51,30.47,30.49,61034.0,27.663,27.6812,27.6449,27.663,61034.0
2019-07-09 12:05:00,30.49,30.52,30.48,30.5,32426.0,27.663,27.6903,27.654,27.6721,32426.0
2019-07-09 12:10:00,30.5,30.55,30.5,30.55,47231.0,27.6721,27.7175,27.6721,27.7175,47231.0
2019-07-09 12:15:00,30.54,30.61,30.49,30.51,185763.0,27.7084,27.7719,27.663,27.6812,185763.0
2019-07-09 12:20:00,30.5,30.53,30.48,30.49,43039.0,27.6721,27.6993,27.654,27.663,43039.0
2019-07-09 12:25:00,30.49,30.54,30.48,30.54,60297.0,27.663,27.7084,27.654,27.7084,60297.0
2019-07-09 12:30:00,30.54,30.59,30.54,30.59,39035.0,27.7084,27.7538,27.7084,27.7538,39035.0
2019-07-09 12:35:00,30.59,30.61,30.56,30.57,78438.0,27.7538,27.7719,27.7266,27.7356,78438.0
2019-07-09 12:40:00,30.57,30.6,30.56,30.59,29446.0,27.7356,27.7629,27.7266,27.7538,29446.0
2019-07-09 12:45:00,30.59,30.61,30.56,30.6,59717.0,27.7538,27.7719,27.7266,27.7629,59717.0
2019-07-09 12:50:00,30.6,30.64,30.6,30.63,39041.0,27.7629,27.7991,27.7629,27.7901,39041.0
2019-07-09 12:55:00,30.63,30.67,30.63,30.64,35506.0,27.7901,27.8264,27.7901,27.7991,35506.0
2019-07-09 13:00:00,30.63,30.64,30.56,30.56,138818.0,27.7901,27.7991,27.7266,27.7266,138818.0
2019-07-09 13:05:00,30.57,30.62,30.53,30.61,129397.0,27.7356,27.781,27.6993,27.7719,129397.0
2019-07-09 13:10:00,30.61,30.65,30.6,30.62,56601.0,27.7719,27.8082,27.7629,27.781,56601.0
2019-07-09 13:15:00,30.62,30.66,30.61,30.66,27631.0,27.781,27.8173,27.7719,27.8173,27631.0
2019-07-09 13:20:00,30.66,30.69,30.65,30.69,38725.0,27.8173,27.8445,27.8082,27.8445,38725.0
2019-07-09 13:25:00,30.68,30.7,30.67,30.69,22379.0,27.8354,27.8536,27.8264,27.8445,22379.0
2019-07-09 13:30:00,30.69,30.7,30.67,30.7,54423.0,27.8445,27.8536,27.8264,27.8536,54423.0
2019-07-09 13:35:00,30.7,30.75,30.69,30.75,67555.0,27.8536,27.8989,27.8445,27.8989,67555.0
2019-07-09 13:40:00,30.75,30.75,30.71,30.72,30099.0,27.8989,27.8989,27.8627,27.8717,30099.0
2019-07-09 13:45:00,30.71,30.75,30.71,30.73,19416.0,27.8627,27.8989,27.8627,27.8808,19416.0
2019-07-09 13:50:00,30.74,30.75,30.71,30.72,38152.0,27.8899,27.8989,27.8627,27.8717,38152.0
2019-07-09 13:55:00,30.72,30.76,30.71,30.72,40290.0,27.8717,27.908,27.8627,27.8717,40290.0
2019-07-09 14:00:00,30.71,30.73,30.7,30.72,34750.0,27.8627,27.8808,27.8536,27.8717,34750.0
2019-07-09 14:05:00,30.72,30.74,30.7,30.72,27903.0,27.8717,27.8899,27.8536,27.8717,27903.0
2019-07-09 14:10:00,30.71,30.73,30.7,30.73,25441.0,27.8627,27.8808,27.8536,27.8808,25441.0
2019-07-09 14:15:00,30.73,30.75,30.72,30.74,26617.0,27.8808,27.8989,27.8717,27.8899,26617.0
2019-07-09 14:20:00,30.74,30.76,30.69,30.7,46508.0,27.8899,27.908,27.8445,27.8536,46508.0
2019-07-09 14:25:00,30.7,30.74,30.69,30.7,25121.0,27.8536,27.8899,27.8445,27.8536,25121.0
2019-07-09 14:30:00,30.69,30.72,30.69,30.7,16029.0,27.8445,27.8717,27.8445,27.8536,16029.0
2019-07-09 14:35:00,30.7,30.72,30.69,30.7,25460.0,27.8536,27.8717,27.8445,27.8536,25460.0
2019-07-09 14:40:00,30.7,30.72,30.69,30.72,14984.0,27.8536,27.8717,27.8445,27.8717,14984.0
2019-07-09 14:45:00,30.72,30.74,30.7,30.72,42087.0,27.8717,27.8899,27.8536,27.8717,42087.0
2019-07-09 14:50:00,30.72,30.73,30.7,30.71,53619.0,27.8717,27.8808,27.8536,27.8627,53619.0
2019-07-09 14:55:00,30.71,30.74,30.7,30.74,18803.0,27.8627,27.8899,27.8536,27.8899,18803.0
2019-07-09 15:00:00,30.74,30.75,30.73,30.74,29567.0,27.8899,27.8989,27.8808,27.8899,29567.0
2019-07-09 15:05:00,30.74,30.75,30.72,30.74,33055.0,27.8899,27.8989,27.8717,27.8899,33055.0
2019-07-09 15:10:00,30.74,30.75,30.72,30.73,26534.0,27.8899,27.8989,27.8717,27.8808,26534.0
2019-07-09 15:15:00,30.73,30.75,30.72,30.74,31684.0,27.8808,27.8989,27.8717,27.8899,31684.0
2019-07-09 15:20:00,30.74,30.75,30.67,30.69,140074.0,27.8899,27.8989,27.8264,27.8445,140074.0
2019-07-09 15:25:00,30.7,30.7,30.67,30.69,39867.0,27.8536,27.8536,27.8264,27.8445,39867.0
2019-07-09 15:30:00,30.68,30.71,30.68,30.7,100581.0,27.8354,27.8627,27.8354,27.8536,100581.0
2019-07-09 15:35:00,30.7,30.73,30.69,30.73,62127.0,27.8536,27.8808,27.8445,27.8808,62127.0
2019-07-09 15:40:00,30.72,30.78,30.72,30.75,118451.0,27.8717,27.9262,27.8717,27.8989,118451.0
2019-07-09 15:45:00,30.74,30.81,30.73,30.78,156260.0,27.8899,27.9534,27.8808,27.9262,156260.0
2019-07-09 15:50:00,30.78,30.81,30.75,30.76,198960.0,27.9262,27.9534,27.8989,27.908,198960.0
2019-07-09 15:55:00,30.76,30.77,30.72,30.75,358702.0,27.908,27.9171,27.8717,27.8989,358702.0
2019-07-10 09:30:00,31.12,31.12,30.91,31.02,796993.0,28.2346,28.2346,28.0441,28.1439,796993.0
2019-07-10 09:35:00,31.03,31.04,30.87,30.88,427459.0,28.153,28.1621,28.0078,28.0169,427459.0
2019-07-10 09:40:00,30.87,30.88,30.74,30.79,312173.0,28.0078,28.0169,27.8899,27.9352,312173.0
2019-07-10 09:45:00,30.79,30.98,30.78,30.95,320047.0,27.9352,28.1076,27.9262,28.0804,320047.0
2019-07-10 09:50:00,30.95,30.98,30.76,30.8,330178.0,28.0804,28.1076,27.908,27.9443,330178.0
2019-07-10 09:55:00,30.79,30.82,30.74,30.78,180697.0,27.9352,27.9625,27.8899,27.9262,180697.0
2019-07-10 10:00:00,30.78,30.81,30.73,30.74,167003.0,27.9262,27.9534,27.8808,27.8899,167003.0
2019-07-10 10:05:00,30.74,30.77,30.56,30.58,336545.0,27.8899,27.9171,27.7266,27.7447,336545.0
2019-07-10 10:10:00,30.58,30.62,30.55,30.58,94729.0,27.7447,27.781,27.7175,27.7447,94729.0
2019-07-10 10:15:00,30.58,30.65,30.56,30.58,100032.0,27.7447,27.8082,27.7266,27.7447,100032.0
2019-07-10 10:20:00,30.58,30.6,30.44,30.48,140728.0,27.7447,27.7629,27.6177,27.654,140728.0
2019-07-10 10:25:00,30.48,30.48,30.17,30.24,437379.0,27.654,27.654,27.3727,27.4362,437379.0
2019-07-10 10:30:00,30.24,30.3,30.21,30.26,209086.0,27.4362,27.4907,27.409,27.4544,209086.0
2019-07-10 10:35:00,30.27,30.33,30.2,30.28,177958.0,27.4634,27.5179,27.3999,27.4725,177958.0
2019-07-10 10:40:00,30.28,30.29,30.21,30.28,112042.0,27.4725,27.4816,27.409,27.4725,112042.0
2019-07-10 10:45:00,30.28,30.34,30.25,30.29,211874.0,27.4725,27.527,27.4453,27.4816,211874.0
2019-07-10 10:50:00,30.28,30.36,30.22,30.34,203838.0,27.4725,27.5451,27.4181,27.527,203838.0
2019-07-10 10:55:00,30.34,30.42,30.28,30.29,222888.0,27.527,27.5995,27.4725,27.4816,222888.0
2019-07-10 11:00:00,30.29,30.39,30.27,30.38,90202.0,27.4816,27.5723,27.4634,27.5632,90202.0
2019-07-10 11:05:00,30.39,30.41,30.34,30.37,70659.0,27.5723,27.5905,27.527,27.5542,70659.0
2019-07-10 11:10:00,30.36,30.37,30.3,30.35,60352.0,27.5451,27.5542,27.4907,27.536,60352.0
2019-07-10 11:15:00,30.35,30.35,30.26,30.28,56260.0,27.536,27.536,27.4544,27.4725,56260.0
2019-07-10 11:20:00,30.29,30.32,30.27,30.3,95591.0,27.4816,27.5088,27.4634,27.4907,95591.0
2019-07-10 11:25:00,30.3,30.31,30.25,30.27,157961.0,27.4907,27.4997,27.4453,27.4634,157961.0
2019-07-10 11:30:00,30.27,30.27,30.18,30.2,478069.0,27.4634,27.4634,27.3818,27.3999,478069.0
2019-07-10 11:35:00,30.2,30.22,30.16,30.2,493480.0,27.3999,27.4181,27.3636,27.3999,493480.0
2019-07-10 11:40:00,30.2,30.31,30.19,30.3,227212.0,27.3999,27.4997,27.3909,27.4907,227212.0
2019-07-10 11:45:00,30.31,30.33,30.23,30.24,192421.0,27.4997,27.5179,27.4272,27.4362,192421.0
2019-07-10 11:50:00,30.25,30.26,30.2,30.23,196447.0,27.4453,27.4544,27.3999,27.4272,196447.0
2019-07-10 11:55:00,30.23,30.23,30.18,30.2,127953.0,27.4272,27.4272,27.3818,27.3999,127953.0
2019-07-10 12:00:00,30.2,30.21,30.17,30.18,113447.0,27.3999,27.409,27.3727,27.3818,113447.0
2019-07-10 12:05:00,30.18,30.24,30.17,30.23,86566.0,27.3818,27.4362,27.3727,27.4272,86566.0
2019-07-10 12:10:00,30.23,30.23,30.19,30.21,56699.0,27.4272,27.4272,27.3909,27.409,56699.0
2019-07-10 12:15:00,30.2,30.23,30.2,30.23,47705.0,27.3999,27.4272,27.3999,27.4272,47705.0
2019-07-10 12:20:00,30.24,30.29,30.23,30.29,88160.0,27.4362,27.4816,27.4272,27.4816,88160.0
2019-07-10 12:25:00,30.29,30.31,30.27,30.3,76797.0,27.4816,27.4997,27.4634,27.4907,76797.0
2019-07-10 12:30:00,30.3,30.35,30.28,30.35,108958.0,27.4907,27.536,27.4725,27.536,108958.0
2019-07-10 12:35:00,30.35,30.37,30.31,30.37,118005.0,27.536,27.5542,27.4997,27.5542,118005.0
2019-07-10 12:40:00,30.36,30.44,30.36,30.4,134610.0,27.5451,27.6177,27.5451,27.5814,134610.0
2019-07-10 12:45:00,30.39,30.48,30.39,30.48,58845.0,27.5723,27.654,27.5723,27.654,58845.0
2019-07-10 12:50:00,30.48,30.55,30.47,30.52,197111.0,27.654,27.7175,27.6449,27.6903,197111.0
2019-07-10 12:55:00,30.51,30.51,30.48,30.51,76624.0,27.6812,27.6812,27.654,27.6812,76624.0
2019-07-10 13:00:00,30.52,30.52,30.46,30.48,62899.0,27.6903,27.6903,27.6358,27.654,62899.0
2019-07-10 13:05:00,30.48,30.51,30.47,30.51,32440.0,27.654,27.6812,27.6449,27.6812,32440.0
2019-07-10 13:10:00,30.51,30.52,30.49,30.51,36072.0,27.6812,27.6903,27.663,27.6812,36072.0
2019-07-10 13:15:00,30.51,30.52,30.49,30.51,49421.0,27.6812,27.6903,27.663,27.6812,49421.0
2019-07-10 13:20:00,30.51,30.54,30.51,30.54,35989.0,27.6812,27.7084,27.6812,27.7084,35989.0
2019-07-10 13:25:00,30.54,30.55,30.51,30.52,34374.0,27.7084,27.7175,27.6812,27.6903,34374.0
2019-07-10 13:30:00,30.52,30.53,30.5,30.51,58061.0,27.6903,27.6993,27.6721,27.6812,58061.0
2019-07-10 13:35:00,30.52,30.53,30.46,30.49,83988.0,27.6903,27.6993,27.6358,27.663,83988.0
2019-07-10 13:40:00,30.49,30.53,30.48,30.51,46834.0,27.663,27.6993,27.654,27.6812,46834.0
2019-07-10 13:45:00,30.5,30.52,30.46,30.5,41121.0,27.6721,27.6903,27.6358,27.6721,41121.0
2019-07-10 13:50:00,30.49,30.52,30.47,30.51,47433.0,27.663,27.6903,27.6449,27.6812,47433.0
2019-07-10 13:55:00,30.51,30.52,30.46,30.48,47064.0,27.6812,27.6903,27.6358,27.654,47064.0
2019-07-10 14:00:00,30.48,30.51,30.44,30.47,33474.0,27.654,27.6812,27.6177,27.6449,33474.0
2019-07-10 14:05:00,30.47,30.47,30.43,30.43,31097.0,27.6449,27.6449,27.6086,27.6086,31097.0
2019-07-10 14:10:00,30.43,30.46,30.41,30.44,42898.0,27.6086,27.6358,27.5905,27.6177,42898.0
2019-07-10 14:15:00,30.43,30.44,30.37,30.4,53056.0,27.6086,27.6177,27.5542,27.5814,53056.0
2019-07-10 14:20:00,30.4,30.41,30.36,30.37,30785.0,27.5814,27.5905,27.5451,27.5542,30785.0
2019-07-10 14:25:00,30.36,30.39,30.35,30.38,33741.0,27.5451,27.5723,27.536,27.5632,33741.0
2019-07-10 14:30:00,30.37,30.41,30.37,30.4,19495.0,27.5542,27.5905,27.5542,27.5814,19495.0
2019-07-10 14:35:00,30.4,30.41,30.37,30.41,65603.0,27.5814,27.5905,27.5542,27.5905,65603.0
2019-07-10 14:40:00,30.41,30.45,30.4,30.42,53475.0,27.5905,27.6268,27.5814,27.5995,53475.0
2019-07-10 14:45:00,30.42,30.43,30.4,30.41,35228.0,27.5995,27.6086,27.5814,27.5905,35228.0
2019-07-10 14:50:00,30.41,30.46,30.4,30.45,57053.0,27.5905,27.6358,27.5814,27.6268,57053.0
2019-07-10 14:55:00,30.45,30.47,30.42,30.44,44032.0,27.6268,27.6449,27.5995,27.6177,44032.0
2019-07-10 15:00:00,30.44,30.46,30.41,30.42,34293.0,27.6177,27.6358,27.5905,27.5995,34293.0
2019-07-10 15:05:00,30.43,30.43,30.39,30.42,30282.0,27.6086,27.6086,27.5723,27.5995,30282.0
2019-07-10 15:10:00,30.41,30.48,30.41,30.46,56491.0,27.5905,27.654,27.5905,27.6358,56491.0
2019-07-10 15:15:00,30.47,30.47,30.42,30.44,32025.0,27.6449,27.6449,27.5995,27.6177,32025.0
2019-07-10 15:20:00,30.44,30.47,30.44,30.47,37106.0,27.6177,27.6449,27.6177,27.6449,37106.0
2019-07-10 15:25:00,30.47,30.49,30.42,30.43,80703.0,27.6449,27.663,27.5995,27.6086,80703.0
2019-07-10 15:30:00,30.44,30.5,30.43,30.5,39537.0,27.6177,27.6721,27.6086,27.6721,39537.0
2019-07-10 15:35:00,30.5,30.58,30.47,30.58,296526.0,27.6721,27.7447,27.6449,27.7447,296526.0
2019-07-10 15:40:00,30.58,30.59,30.56,30.56,174412.0,27.7447,27.7538,27.7266,27.7266,174412.0
2019-07-10 15:45:00,30.56,30.59,30.55,30.55,191848.0,27.7266,27.7538,27.7175,27.7175,191848.0
2019-07-10 15:50:00,30.55,30.71,30.55,30.7,476985.0,27.7175,27.8627,27.7175,27.8536,476985.0
2019-07-10 15:55:00,30.71,30.72,30.65,30.71,816333.0,27.8627,27.8717,27.8082,27.8627,816333.0
2019-07-11 09:30:00,30.79,30.88,30.65,30.87,219141.0,27.9352,28.0169,27.8082,28.0078,219141.0
2019-07-11 09:35:00,30.87,30.98,30.86,30.89,76957.0,28.0078,28.1076,27.9987,28.026,76957.0
2019-07-11 09:40:00,30.89,30.89,30.83,30.83,47835.0,28.026,28.026,27.9715,27.9715,47835.0
2019-07-11 09:45:00,30.83,30.85,30.73,30.75,110806.0,27.9715,27.9897,27.8808,27.8989,110806.0
2019-07-11 09:50:00,30.74,30.74,30.63,30.64,102776.0,27.8899,27.8899,27.7901,27.7991,102776.0
2019-07-11 09:55:00,30.63,30.81,30.63,30.77,78166.0,27.7901,27.9534,27.7901,27.9171,78166.0
2019-07-11 10:00:00,30.78,30.79,30.69,30.7,103704.0,27.9262,27.9352,27.8445,27.8536,103704.0
2019-07-11 10:05:00,30.69,30.71,30.57,30.64,221378.0,27.8445,27.8627,27.7356,27.7991,221378.0
2019-07-11 10:10:00,30.63,30.64,30.6,30.62,56900.0,27.7901,27.7991,27.7629,27.781,56900.0
2019-07-11 10:15:00,30.62,30.68,30.6,30.66,59099.0,27.781,27.8354,27.7629,27.8173,59099.0
2019-07-11 10:20:00,30.66,30.72,30.65,30.7,29582.0,27.8173,27.8717,27.8082,27.8536,29582.0
2019-07-11 10:25:00,30.69,30.72,30.68,30.7,29445.0,27.8445,27.8717,27.8354,27.8536,29445.0
2019-07-11 10:30:00,30.7,30.7,30.58,30.59,84747.0,27.8536,27.8536,27.7447,27.7538,84747.0
2019-07-11 10:35:00,30.59,30.61,30.57,30.6,50542.0,27.7538,27.7719,27.7356,27.7629,50542.0
2019-07-11 10:40:00,30.6,30.6,30.5,30.51,49542.0,27.7629,27.7629,27.6721,27.6812,49542.0
2019-07-11 10:45:00,30.51,30.53,30.48,30.52,59180.0,27.6812,27.6993,27.654,27.6903,59180.0
2019-07-11 10:50:00,30.51,30.6,30.5,30.58,81851.0,27.6812,27.7629,27.6721,27.7447,81851.0
2019-07-11 10:55:00,30.59,30.64,30.54,30.64,282914.0,27.7538,27.7991,27.7084,27.7991,282914.0
2019-07-11 11:00:00,30.64,30.66,30.62,30.65,140918.0,27.7991,27.8173,27.781,27.8082,140918.0
2019-07-11 11:05:00,30.64,30.66,30.62,30.62,59841.0,27.7991,27.8173,27.781,27.781,59841.0
2019-07-11 11:10:00,30.62,30.66,30.61,30.66,86311.0,27.781,27.8173,27.7719,27.8173,86311.0
2019-07-11 11:15:00,30.66,30.69,30.64,30.69,60395.0,27.8173,27.8445,27.7991,27.8445,60395.0
2019-07-11 11:20:00,30.69,30.83,30.68,30.77,143905.0,27.8445,27.9715,27.8354,27.9171,143905.0
2019-07-11 11:25:00,30.76,30.78,30.67,30.69,96863.0,27.908,27.9262,27.8264,27.8445,96863.0
2019-07-11 11:30:00,30.69,30.79,30.69,30.76,174184.0,27.8445,27.9352,27.8445,27.908,174184.0
2019-07-11 11:35:00,30.76,30.78,30.63,30.64,79915.0,27.908,27.9262,27.7901,27.7991,79915.0
2019-07-11 11:40:00,30.63,30.74,30.63,30.74,121240.0,27.7901,27.8899,27.7901,27.8899,121240.0
2019-07-11 11:45:00,30.73,30.77,30.73,30.75,145472.0,27.8808,27.9171,27.8808,27.8989,145472.0
2019-07-11 11:50:00,30.75,30.75,30.66,30.68,101245.0,27.8989,27.8989,27.8173,27.8354,101245.0
2019-07-11 11:55:00,30.68,30.72,30.64,30.65,87525.0,27.8354,27.8717,27.7991,27.8082,87525.0
2019-07-11 12:00:00,30.64,30.68,30.63,30.66,61769.0,27.7991,27.8354,27.7901,27.8173,61769.0
2019-07-11 12:05:00,30.66,30.69,30.65,30.65,65453.0,27.8173,27.8445,27.8082,27.8082,65453.0
2019-07-11 12:10:00,30.65,30.67,30.63,30.64,33866.0,27.8082,27.8264,27.7901,27.7991,33866.0
2019-07-11 12:15:00,30.64,30.64,30.6,30.62,46055.0,27.7991,27.7991,27.7629,27.781,46055.0
2019-07-11 12:20:00,30.62,30.66,30.59,30.66,54660.0,27.781,27.8173,27.7538,27.8173,54660.0
2019-07-11 12:25:00,30.66,30.69,30.64,30.66,33918.0,27.8173,27.8445,27.7991,27.8173,33918.0
2019-07-11 12:30:00,30.65,30.68,30.6,30.6,78724.0,27.8082,27.8354,27.7629,27.7629,78724.0
2019-07-11 12:35:00,30.61,30.68,30.61,30.66,51335.0,27.7719,27.8354,27.7719,27.8173,51335.0
2019-07-11 12:40:00,30.66,30.68,30.64,30.65,34270.0,27.8173,27.8354,27.7991,27.8082,34270.0
2019-07-11 12:45:00,30.65,30.65,30.58,30.58,32225.0,27.8082,27.8082,27.7447,27.7447,32225.0
2019-07-11 12:50:00,30.58,30.62,30.58,30.58,29856.0,27.7447,27.781,27.7447,27.7447,29856.0
2019-07-11 12:55:00,30.58,30.61,30.58,30.61,59979.0,27.7447,27.7719,27.7447,27.7719,59979.0
2019-07-11 13:00:00,30.61,30.62,30.59,30.6,183750.0,27.7719,27.781,27.7538,27.7629,183750.0
2019-07-11 13:05:00,30.6,30.61,30.58,30.59,95060.0,27.7629,27.7719,27.7447,27.7538,95060.0
2019-07-11 13:10:00,30.6,30.61,30.59,30.6,148082.0,27.7629,27.7719,27.7538,27.7629,148082.0
2019-07-11 13:15:00,30.59,30.65,30.59,30.64,62545.0,27.7538,27.8082,27.7538,27.7991,62545.0
2019-07-11 13:20:00,30.64,30.65,30.62,30.64,58224.0,27.7991,27.8082,27.781,27.7991,58224.0
2019-07-11 13:25:00,30.64,30.64,30.55,30.57,85363.0,27.7991,27.7991,27.7175,27.7356,85363.0
2019-07-11 13:30:00,30.57,30.62,30.55,30.55,141341.0,27.7356,27.781,27.7175,27.7175,141341.0
2019-07-11 13:35:00,30.55,30.56,30.46,30.48,138336.0,27.7175,27.7266,27.6358,27.654,138336.0
2019-07-11 13:40:00,30.48,30.5,30.41,30.43,56566.0,27.654,27.6721,27.5905,27.6086,56566.0
2019-07-11 13:45:00,30.43,30.45,30.32,30.36,169476.0,27.6086,27.6268,27.5088,27.5451,169476.0
2019-07-11 13:50:00,30.36,30.4,30.33,30.39,54765.0,27.5451,27.5814,27.5179,27.5723,54765.0
2019-07-11 13:55:00,30.38,30.42,30.38,30.41,50237.0,27.5632,27.5995,27.5632,27.5905,50237.0
2019-07-11 14:00:00,30.41,30.42,30.37,30.4,49754.0,27.5905,27.5995,27.5542,27.5814,49754.0
2019-07-11 14:05:00,30.4,30.45,30.39,30.44,31809.0,27.5814,27.6268,27.5723,27.6177,31809.0
2019-07-11 14:10:00,30.45,30.46,30.41,30.46,25178.0,27.6268,27.6358,27.5905,27.6358,25178.0
2019-07-11 14:15:00,30.45,30.46,30.4,30.42,30342.0,27.6268,27.6358,27.5814,27.5995,30342.0
2019-07-11 14:20:00,30.41,30.41,30.37,30.39,19701.0,27.5905,27.5905,27.5542,27.5723,19701.0
2019-07-11 14:25:00,30.39,30.43,30.37,30.42,46210.0,27.5723,27.6086,27.5542,27.5995,46210.0
2019-07-11 14:30:00,30.42,30.46,30.41,30.46,22942.0,27.5995,27.6358,27.5905,27.6358,22942.0
2019-07-11 14:35:00,30.45,30.46,30.44,30.46,15317.0,27.6268,27.6358,27.6177,27.6358,15317.0
2019-07-11 14:40:00,30.46,30.5,30.46,30.48,40836.0,27.6358,27.6721,27.6358,27.654,40836.0
2019-07-11 14:45:00,30.48,30.51,30.47,30.49,22941.0,27.654,27.6812,27.6449,27.663,22941.0
2019-07-11 14:50:00,30.48,30.48,30.42,30.42,51670.0,27.654,27.654,27.5995,27.5995,51670.0
2019-07-11 14:55:00,30.43,30.44,30.4,30.43,26270.0,27.6086,27.6177,27.5814,27.6086,26270.0
2019-07-11 15:00:00,30.43,30.44,30.39,30.42,26113.0,27.6086,27.6177,27.5723,27.5995,26113.0
2019-07-11 15:05:00,30.43,30.44,30.41,30.43,23143.0,27.6086,27.6177,27.5905,27.6086,23143.0
2019-07-11 15:10:00,30.43,30.43,30.39,30.39,28451.0,27.6086,27.6086,27.5723,27.5723,28451.0
2019-07-11 15:15:00,30.39,30.41,30.38,30.4,38242.0,27.5723,27.5905,27.5632,27.5814,38242.0
2019-07-11 15:20:00,30.4,30.42,30.38,30.42,33722.0,27.5814,27.5995,27.5632,27.5995,33722.0
2019-07-11 15:25:00,30.41,30.42,30.39,30.4,29632.0,27.5905,27.5995,27.5723,27.5814,29632.0
2019-07-11 15:30:00,30.4,30.46,30.39,30.44,54227.0,27.5814,27.6358,27.5723,27.6177,54227.0
2019-07-11 15:35:00,30.44,30.45,30.43,30.45,52281.0,27.6177,27.6268,27.6086,27.6268,52281.0
2019-07-11 15:40:00,30.44,30.45,30.43,30.44,48819.0,27.6177,27.6268,27.6086,27.6177,48819.0
2019-07-11 15:45:00,30.44,30.49,30.44,30.49,75060.0,27.6177,27.663,27.6177,27.663,75060.0
2019-07-11 15:50:00,30.49,30.51,30.47,30.49,128322.0,27.663,27.6812,27.6449,27.663,128322.0
2019-07-11 15:55:00,30.5,30.54,30.47,30.49,513283.0,27.6721,27.7084,27.6449,27.663,513283.0
2019-07-12 09:30:00,30.69,30.84,30.6,30.77,291512.0,27.8445,27.9806,27.7629,27.9171,291512.0
2019-07-12 09:35:00,30.76,31.05,30.76,30.99,421869.0,27.908,28.1711,27.908,28.1167,421869.0
2019-07-12 09:40:00,31.0,31.04,30.91,30.94,209373.0,28.1258,28.1621,28.0441,28.0713,209373.0
2019-07-12 09:45:00,30.95,30.99,30.85,30.86,126986.0,28.0804,28.1167,27.9897,27.9987,126986.0
2019-07-12 09:50:00,30.86,30.97,30.83,30.96,150430.0,27.9987,28.0985,27.9715,28.0895,150430.0
2019-07-12 09:55:00,30.96,31.0,30.89,30.98,225262.0,28.0895,28.1258,28.026,28.1076,225262.0
2019-07-12 10:00:00,30.98,31.28,30.97,31.22,1068055.0,28.1076,28.3798,28.0985,28.3254,1068055.0
2019-07-12 10:05:00,31.24,31.38,31.17,31.37,673705.0,28.3435,28.4705,28.28,28.4615,673705.0
2019-07-12 10:10:00,31.37,31.37,31.21,31.32,282818.0,28.4615,28.4615,28.3163,28.4161,282818.0
2019-07-12 10:15:00,31.31,31.41,31.29,31.36,217191.0,28.407,28.4977,28.3889,28.4524,217191.0
2019-07-12 10:20:00,31.36,31.42,31.28,31.31,167391.0,28.4524,28.5068,28.3798,28.407,167391.0
2019-07-12 10:25:00,31.3,31.31,31.2,31.23,90398.0,28.3979,28.407,28.3072,28.3344,90398.0
2019-07-12 10:30:00,31.22,31.23,31.13,31.16,115061.0,28.3254,28.3344,28.2437,28.2709,115061.0
2019-07-12 10:35:00,31.17,31.21,31.12,31.12,84720.0,28.28,28.3163,28.2346,28.2346,84720.0
2019-07-12 10:40:00,31.12,31.13,31.06,31.08,102369.0,28.2346,28.2437,28.1802,28.1983,102369.0
2019-07-12 10:45:00,31.09,31.16,31.08,31.12,131589.0,28.2074,28.2709,28.1983,28.2346,131589.0
2019-07-12 10:50:00,31.12,31.13,31.07,31.09,112417.0,28.2346,28.2437,28.1893,28.2074,112417.0
2019-07-12 10:55:00,31.1,31.13,31.09,31.1,68411.0,28.2165,28.2437,28.2074,28.2165,68411.0
2019-07-12 11:00:00,31.1,31.11,30.99,31.05,129106.0,28.2165,28.2256,28.1167,28.1711,129106.0
2019-07-12 11:05:00,31.05,31.08,30.96,30.99,110445.0,28.1711,28.1983,28.0895,28.1167,110445.0
2019-07-12 11:10:00,30.99,31.07,30.96,31.07,51345.0,28.1167,28.1893,28.0895,28.1893,51345.0
2019-07-12 11:15:00,31.07,31.11,31.07,31.1,51972.0,28.1893,28.2256,28.1893,28.2165,51972.0
2019-07-12 11:20:00,31.1,31.11,30.98,31.03,95815.0,28.2165,28.2256,28.1076,28.153,95815.0
2019-07-12 11:25:00,31.02,31.03,30.99,31.01,71773.0,28.1439,28.153,28.1167,28.1348,71773.0
2019-07-12 11:30:00,31.01,31.04,30.99,31.0,55386.0,28.1348,28.1621,28.1167,28.1258,55386.0
2019-07-12 11:35:00,31.0,31.06,31.0,31.04,86800.0,28.1258,28.1802,28.1258,28.1621,86800.0
2019-07-12 11:40:00,31.04,31.08,31.0,31.07,67534.0,28.1621,28.1983,28.1258,28.1893,67534.0
2019-07-12 11:45:00,31.06,31.06,31.0,31.01,45729.0,28.1802,28.1802,28.1258,28.1348,45729.0
2019-07-12 11:50:00,31.0,31.05,31.0,31.04,48827.0,28.1258,28.1711,28.1258,28.1621,48827.0
2019-07-12 11:55:00,31.04,31.08,31.03,31.05,59564.0,28.1621,28.1983,28.153,28.1711,59564.0
2019-07-12 12:00:00,31.05,31.06,31.04,31.05,56769.0,28.1711,28.1802,28.1621,28.1711,56769.0
2019-07-12 12:05:00,31.05,31.14,31.05,31.12,113908.0,28.1711,28.2528,28.1711,28.2346,113908.0
2019-07-12 12:10:00,31.12,31.16,31.1,31.16,63397.0,28.2346,28.2709,28.2165,28.2709,63397.0
2019-07-12 12:15:00,31.16,31.29,31.14,31.26,163871.0,28.2709,28.3889,28.2528,28.3617,163871.0
2019-07-12 12:20:00,31.26,31.3,31.23,31.28,113535.0,28.3617,28.3979,28.3344,28.3798,113535.0
2019-07-12 12:25:00,31.29,31.29,31.22,31.24,44608.0,28.3889,28.3889,28.3254,28.3435,44608.0
2019-07-12 12:30:00,31.25,31.27,31.2,31.21,48120.0,28.3526,28.3707,28.3072,28.3163,48120.0
2019-07-12 12:35:00,31.2,31.27,31.19,31.26,86893.0,28.3072,28.3707,28.2981,28.3617,86893.0
2019-07-12 12:40:00,31.26,31.31,31.24,31.31,83418.0,28.3617,28.407,28.3435,28.407,83418.0
2019-07-12 12:45:00,31.31,31.32,31.29,31.31,65674.0,28.407,28.4161,28.3889,28.407,65674.0
2019-07-12 12:50:00,31.31,31.31,31.27,31.28,71929.0,28.407,28.407,28.3707,28.3798,71929.0
2019-07-12 12:55:00,31.28,31.31,31.27,31.29,30941.0,28.3798,28.407,28.3707,28.3889,30941.0
2019-07-12 13:00:00,31.29,31.31,31.24,31.26,59204.0,28.3889,28.407,28.3435,28.3617,59204.0
2019-07-12 13:05:00,31.26,31.27,31.24,31.27,28087.0,28.3617,28.3707,28.3435,28.3707,28087.0
2019-07-12 13:10:00,31.27,31.27,31.24,31.27,39177.0,28.3707,28.3707,28.3435,28.3707,39177.0
2019-07-12 13:15:00,31.27,31.27,31.24,31.27,34762.0,28.3707,28.3707,28.3435,28.3707,34762.0
2019-07-12 13:20:00,31.27,31.31,31.27,31.3,37556.0,28.3707,28.407,28.3707,28.3979,37556.0
2019-07-12 13:25:00,31.3,31.31,31.29,31.31,35232.0,28.3979,28.407,28.3889,28.407,35232.0
2019-07-12 13:30:00,31.31,31.31,31.24,31.27,37324.0,28.407,28.407,28.3435,28.3707,37324.0
2019-07-12 13:35:00,31.26,31.27,31.21,31.24,43442.0,28.3617,28.3707,28.3163,28.3435,43442.0
2019-07-12 13:40:00,31.24,31.27,31.23,31.26,24691.0,28.3435,28.3707,28.3344,28.3617,24691.0
2019-07-12 13:45:00,31.27,31.29,31.25,31.28,50197.0,28.3707,28.3889,28.3526,28.3798,50197.0
2019-07-12 13:50:00,31.28,31.3,31.26,31.29,34849.0,28.3798,28.3979,28.3617,28.3889,34849.0
2019-07-12 13:55:00,31.28,31.31,31.28,31.3,60813.0,28.3798,28.407,28.3798,28.3979,60813.0
2019-07-12 14:00:00,31.3,31.32,31.29,31.3,67592.0,28.3979,28.4161,28.3889,28.3979,67592.0
2019-07-12 14:05:00,31.3,31.31,31.28,31.3,84141.0,28.3979,28.407,28.3798,28.3979,84141.0
2019-07-12 14:10:00,31.3,31.31,31.28,31.29,38532.0,28.3979,28.407,28.3798,28.3889,38532.0
2019-07-12 14:15:00,31.29,31.3,31.27,31.28,33782.0,28.3889,28.3979,28.3707,28.3798,33782.0
2019-07-12 14:20:00,31.28,31.29,31.22,31.23,107675.0,28.3798,28.3889,28.3254,28.3344,107675.0
2019-07-12 14:25:00,31.23,31.27,31.22,31.23,82759.0,28.3344,28.3707,28.3254,28.3344,82759.0
2019-07-12 14:30:00,31.24,31.24,31.14,31.14,135449.0,28.3435,28.3435,28.2528,28.2528,135449.0
2019-07-12 14:35:00,31.15,31.16,31.09,31.12,169521.0,28.2619,28.2709,28.2074,28.2346,169521.0
2019-07-12 14:40:00,31.12,31.16,31.1,31.14,84536.0,28.2346,28.2709,28.2165,28.2528,84536.0
2019-07-12 14:45:00,31.14,31.15,31.12,31.14,69180.0,28.2528,28.2619,28.2346,28.2528,69180.0
2019-07-12 14:50:00,31.13,31.15,31.12,31.13,49695.0,28.2437,28.2619,28.2346,28.2437,49695.0
2019-07-12 14:55:00,31.13,31.17,31.12,31.17,76388.0,28.2437,28.28,28.2346,28.28,76388.0
2019-07-12 15:00:00,31.17,31.19,31.11,31.12,140404.0,28.28,28.2981,28.2256,28.2346,140404.0
2019-07-12 15:05:00,31.12,31.13,31.08,31.11,50961.0,28.2346,28.2437,28.1983,28.2256,50961.0
2019-07-12 15:10:00,31.1,31.12,31.07,31.08,86172.0,28.2165,28.2346,28.1893,28.1983,86172.0
2019-07-12 15:15:00,31.08,31.13,31.08,31.1,81545.0,28.1983,28.2437,28.1983,28.2165,81545.0
2019-07-12 15:20:00,31.11,31.14,31.1,31.13,121449.0,28.2256,28.2528,28.2165,28.2437,121449.0
2019-07-12 15:25:00,31.13,31.13,31.06,31.1,262010.0,28.2437,28.2437,28.1802,28.2165,262010.0
2019-07-12 15:30:00,31.1,31.16,31.1,31.13,121341.0,28.2165,28.2709,28.2165,28.2437,121341.0
2019-07-12 15:35:00,31.13,31.16,31.12,31.15,112941.0,28.2437,28.2709,28.2346,28.2619,112941.0
2019-07-12 15:40:00,31.15,31.16,31.12,31.14,147785.0,28.2619,28.2709,28.2346,28.2528,147785.0
2019-07-12 15:45:00,31.14,31.15,31.12,31.14,188894.0,28.2528,28.2619,28.2346,28.2528,188894.0
2019-07-12 15:50:00,31.14,31.16,31.12,31.15,220892.0,28.2528,28.2709,28.2346,28.2619,220892.0
2019-07-12 15:55:00,31.15,31.15,31.07,31.09,534000.0,28.2619,28.2619,28.1893,28.2074,534000.0
2019-07-15 09:30:00,31.36,31.67,31.28,31.57,621775.0,28.4524,28.7336,28.3798,28.6429,621775.0
2019-07-15 09:35:00,31.57,31.6,31.32,31.43,248428.0,28.6429,28.6701,28.4161,28.5159,248428.0
2019-07-15 09:40:00,31.44,31.52,31.41,31.48,170014.0,28.525,28.5976,28.4977,28.5613,170014.0
2019-07-15 09:45:00,31.48,31.48,31.29,31.32,146847.0,28.5613,28.5613,28.3889,28.4161,146847.0
2019-07-15 09:50:00,31.32,31.39,31.28,31.38,84305.0,28.4161,28.4796,28.3798,28.4705,84305.0
2019-07-15 09:55:00,31.38,31.41,31.33,31.34,54490.0,28.4705,28.4977,28.4252,28.4342,54490.0
2019-07-15 10:00:00,31.34,31.35,31.23,31.25,173837.0,28.4342,28.4433,28.3344,28.3526,173837.0
2019-07-15 10:05:00,31.25,31.28,31.19,31.23,149234.0,28.3526,28.3798,28.2981,28.3344,149234.0
2019-07-15 10:10:00,31.24,31.26,31.14,31.23,168608.0,28.3435,28.3617,28.2528,28.3344,168608.0
2019-07-15 10:15:00,31.22,31.25,31.2,31.22,45710.0,28.3254,28.3526,28.3072,28.3254,45710.0
2019-07-15 10:20:00,31.22,31.26,31.22,31.23,30359.0,28.3254,28.3617,28.3254,28.3344,30359.0
2019-07-15 10:25:00,31.23,31.28,31.22,31.28,60347.0,28.3344,28.3798,28.3254,28.3798,60347.0
2019-07-15 10:30:00,31.28,31.3,31.25,31.25,72554.0,28.3798,28.3979,28.3526,28.3526,72554.0
2019-07-15 10:35:00,31.25,31.27,31.23,31.25,51083.0,28.3526,28.3707,28.3344,28.3526,51083.0
2019-07-15 10:40:00,31.25,31.26,31.2,31.21,40578.0,28.3526,28.3617,28.3072,28.3163,40578.0
2019-07-15 10:45:00,31.21,31.22,31.14,31.16,67057.0,28.3163,28.3254,28.2528,28.2709,67057.0
2019-07-15 10:50:00,31.16,31.17,31.14,31.15,121849.0,28.2709,28.28,28.2528,28.2619,121849.0
2019-07-15 10:55:00,31.14,31.15,31.09,31.14,78285.0,28.2528,28.2619,28.2074,28.2528,78285.0
2019-07-15 11:00:00,31.14,31.15,31.09,31.12,48712.0,28.2528,28.2619,28.2074,28.2346,48712.0
2019-07-15 11:05:00,31.12,31.19,31.1,31.17,52691.0,28.2346,28.2981,28.2165,28.28,52691.0
2019-07-15 11:10:00,31.18,31.18,31.12,31.14,33882.0,28.2891,28.2891,28.2346,28.2528,33882.0
2019-07-15 11:15:00,31.14,31.17,31.12,31.12,33504.0,28.2528,28.28,28.2346,28.2346,33504.0
2019-07-15 11:20:00,31.12,31.19,31.12,31.17,67624.0,28.2346,28.2981,28.2346,28.28,67624.0
2019-07-15 11:25:00,31.18,31.19,31.13,31.13,44073.0,28.2891,28.2981,28.2437,28.2437,44073.0
2019-07-15 11:30:00,31.14,31.17,31.1,31.13,64582.0,28.2528,28.28,28.2165,28.2437,64582.0
2019-07-15 11:35:00,31.12,31.16,31.11,31.15,38864.0,28.2346,28.2709,28.2256,28.2619,38864.0
2019-07-15 11:40:00,31.15,31.22,31.14,31.2,65952.0,28.2619,28.3254,28.2528,28.3072,65952.0
2019-07-15 11:45:00,31.21,31.25,31.19,31.2,46613.0,28.3163,28.3526,28.2981,28.3072,46613.0
2019-07-15 11:50:00,31.2,31.22,31.18,31.2,56159.0,28.3072,28.3254,28.2891,28.3072,56159.0
2019-07-15 11:55:00,31.2,31.2,31.15,31.16,37959.0,28.3072,28.3072,28.2619,28.2709,37959.0
2019-07-15 12:00:00,31.17,31.18,31.14,31.17,41173.0,28.28,28.2891,28.2528,28.28,41173.0
2019-07-15 12:05:00,31.17,31.17,31.09,31.11,54759.0,28.28,28.28,28.2074,28.2256,54759.0
2019-07-15 12:10:00,31.11,31.18,31.11,31.17,34073.0,28.2256,28.2891,28.2256,28.28,34073.0
2019-07-15 12:15:00,31.17,31.24,31.16,31.23,45331.0,28.28,28.3435,28.2709,28.3344,45331.0
2019-07-15 12:20:00,31.23,31.24,31.19,31.2,21131.0,28.3344,28.3435,28.2981,28.3072,21131.0
2019-07-15 12:25:00,31.21,31.22,31.17,31.18,32587.0,28.3163,28.3254,28.28,28.2891,32587.0
2019-07-15 12:30:00,31.18,31.19,31.15,31.16,25563.0,28.2891,28.2981,28.2619,28.2709,25563.0
2019-07-15 12:35:00,31.16,31.19,31.14,31.19,25536.0,28.2709,28.2981,28.2528,28.2981,25536.0
2019-07-15 12:40:00,31.18,31.19,31.15,31.15,29973.0,28.2891,28.2981,28.2619,28.2619,29973.0
2019-07-15 12:45:00,31.16,31.16,31.12,31.13,18848.0,28.2709,28.2709,28.2346,28.2437,18848.0
2019-07-15 12:50:00,31.13,31.16,31.13,31.15,39569.0,28.2437,28.2709,28.2437,28.2619,39569.0
2019-07-15 12:55:00,31.15,31.15,31.11,31.12,32270.0,28.2619,28.2619,28.2256,28.2346,32270.0
2019-07-15 13:00:00,31.12,31.12,31.07,31.09,212925.0,28.2346,28.2346,28.1893,28.2074,212925.0
2019-07-15 13:05:00,31.08,31.1,31.07,31.08,32642.0,28.1983,28.2165,28.1893,28.1983,32642.0
2019-07-15 13:10:00,31.09,31.11,31.06,31.11,23065.0,28.2074,28.2256,28.1802,28.2256,23065.0
2019-07-15 13:15:00,31.1,31.12,31.1,31.12,20732.0,28.2165,28.2346,28.2165,28.2346,20732.0
2019-07-15 13:20:00,31.12,31.17,31.1,31.17,20604.0,28.2346,28.28,28.2165,28.28,20604.0
2019-07-15 13:25:00,31.17,31.17,31.14,31.16,33060.0,28.28,28.28,28.2528,28.2709,33060.0
2019-07-15 13:30:00,31.15,31.19,31.15,31.18,33857.0,28.2619,28.2981,28.2619,28.2891,33857.0
2019-07-15 13:35:00,31.18,31.2,31.18,31.2,106431.0,28.2891,28.3072,28.2891,28.3072,106431.0
2019-07-15 13:40:00,31.19,31.2,31.15,31.16,43135.0,28.2981,28.3072,28.2619,28.2709,43135.0
2019-07-15 13:45:00,31.16,31.16,31.14,31.15,20654.0,28.2709,28.2709,28.2528,28.2619,20654.0
2019-07-15 13:50:00,31.15,31.15,31.12,31.14,17446.0,28.2619,28.2619,28.2346,28.2528,17446.0
2019-07-15 13:55:00,31.14,31.15,31.13,31.15,19753.0,28.2528,28.2619,28.2437,28.2619,19753.0
2019-07-15 14:00:00,31.15,31.2,31.15,31.19,48268.0,28.2619,28.3072,28.2619,28.2981,48268.0
2019-07-15 14:05:00,31.19,31.19,31.15,31.15,30956.0,28.2981,28.2981,28.2619,28.2619,30956.0
2019-07-15 14:10:00,31.16,31.17,31.13,31.15,35771.0,28.2709,28.28,28.2437,28.2619,35771.0
2019-07-15 14:15:00,31.15,31.16,31.14,31.15,15270.0,28.2619,28.2709,28.2528,28.2619,15270.0
2019-07-15 14:20:00,31.15,31.16,31.1,31.12,35278.0,28.2619,28.2709,28.2165,28.2346,35278.0
2019-07-15 14:25:00,31.12,31.12,31.09,31.1,18511.0,28.2346,28.2346,28.2074,28.2165,18511.0
2019-07-15 14:30:00,31.1,31.11,31.07,31.09,30999.0,28.2165,28.2256,28.1893,28.2074,30999.0
2019-07-15 14:35:00,31.09,31.09,31.05,31.05,41012.0,28.2074,28.2074,28.1711,28.1711,41012.0
2019-07-15 14:40:00,31.06,31.07,31.05,31.06,11926.0,28.1802,28.1893,28.1711,28.1802,11926.0
2019-07-15 14:45:00,31.05,31.08,31.04,31.08,39482.0,28.1711,28.1983,28.1621,28.1983,39482.0
2019-07-15 14:50:00,31.08,31.09,31.06,31.08,22773.0,28.1983,28.2074,28.1802,28.1983,22773.0
2019-07-15 14:55:00,31.08,31.09,31.06,31.09,24418.0,28.1983,28.2074,28.1802,28.2074,24418.0
2019-07-15 15:00:00,31.09,31.1,31.05,31.06,29255.0,28.2074,28.2165,28.1711,28.1802,29255.0
2019-07-15 15:05:00,31.07,31.1,31.06,31.09,27857.0,28.1893,28.2165,28.1802,28.2074,27857.0
2019-07-15 15:10:00,31.08,31.09,31.04,31.05,61293.0,28.1983,28.2074,28.1621,28.1711,61293.0
2019-07-15 15:15:00,31.05,31.09,31.04,31.07,49110.0,28.1711,28.2074,28.1621,28.1893,49110.0
2019-07-15 15:20:00,31.07,31.09,31.06,31.07,22066.0,28.1893,28.2074,28.1802,28.1893,22066.0
2019-07-15 15:25:00,31.07,31.08,31.04,31.05,32025.0,28.1893,28.1983,28.1621,28.1711,32025.0
2019-07-15 15:30:00,31.05,31.08,31.04,31.08,72816.0,28.1711,28.1983,28.1621,28.1983,72816.0
2019-07-15 15:35:00,31.07,31.08,31.05,31.06,43212.0,28.1893,28.1983,28.1711,28.1802,43212.0
2019-07-15 15:40:00,31.05,31.1,31.05,31.09,60206.0,28.1711,28.2165,28.1711,28.2074,60206.0
2019-07-15 15:45:00,31.08,31.09,31.06,31.08,66310.0,28.1983,28.2074,28.1802,28.1983,66310.0
2019-07-15 15:50:00,31.08,31.08,31.04,31.06,165227.0,28.1983,28.1983,28.1621,28.1802,165227.0
2019-07-15 15:55:00,31.06,31.07,31.0,31.04,445496.0,28.1802,28.1893,28.1258,28.1621,445496.0
2019-07-16 09:30:00,31.0,31.0,30.72,30.81,267853.0,28.1258,28.1258,27.8717,27.9534,267853.0
2019-07-16 09:35:00,30.82,30.83,30.67,30.7,143139.0,27.9625,27.9715,27.8264,27.8536,143139.0
2019-07-16 09:40:00,30.72,30.92,30.7,30.92,107707.0,27.8717,28.0532,27.8536,28.0532,107707.0
2019-07-16 09:45:00,30.93,30.98,30.91,30.97,255186.0,28.0623,28.1076,28.0441,28.0985,255186.0
2019-07-16 09:50:00,30.97,31.01,30.92,30.93,160669.0,28.0985,28.1348,28.0532,28.0623,160669.0
2019-07-16 09:55:00,30.92,31.05,30.89,31.04,179470.0,28.0532,28.1711,28.026,28.1621,179470.0
2019-07-16 10:00:00,31.03,31.1,31.0,31.02,92513.0,28.153,28.2165,28.1258,28.1439,92513.0
2019-07-16 10:05:00,31.01,31.1,30.97,31.06,142379.0,28.1348,28.2165,28.0985,28.1802,142379.0
2019-07-16 10:10:00,31.07,31.09,31.02,31.05,73498.0,28.1893,28.2074,28.1439,28.1711,73498.0
2019-07-16 10:15:00,31.04,31.05,30.94,30.96,114608.0,28.1621,28.1711,28.0713,28.0895,114608.0
2019-07-16 10:20:00,30.96,31.0,30.94,30.98,41542.0,28.0895,28.1258,28.0713,28.1076,41542.0
2019-07-16 10:25:00,30.98,31.02,30.97,31.01,57595.0,28.1076,28.1439,28.0985,28.1348,57595.0
2019-07-16 10:30:00,31.0,31.02,30.94,30.94,44696.0,28.1258,28.1439,28.0713,28.0713,44696.0
2019-07-16 10:35:00,30.93,30.94,30.87,30.93,73177.0,28.0623,28.0713,28.0078,28.0623,73177.0
2019-07-16 10:40:00,30.92,30.95,30.9,30.93,72627.0,28.0532,28.0804,28.035,28.0623,72627.0
2019-07-16 10:45:00,30.94,30.98,30.92,30.95,52252.0,28.0713,28.1076,28.0532,28.0804,52252.0
2019-07-16 10:50:00,30.95,30.97,30.86,30.89,49800.0,28.0804,28.0985,27.9987,28.026,49800.0
2019-07-16 10:55:00,30.89,30.94,30.88,30.9,76303.0,28.026,28.0713,28.0169,28.035,76303.0
2019-07-16 11:00:00,30.91,30.99,30.88,30.98,88482.0,28.0441,28.1167,28.0169,28.1076,88482.0
2019-07-16 11:05:00,30.98,30.98,30.93,30.94,40125.0,28.1076,28.1076,28.0623,28.0713,40125.0
2019-07-16 11:10:00,30.94,30.96,30.88,30.89,48665.0,28.0713,28.0895,28.0169,28.026,48665.0
2019-07-16 11:15:00,30.89,30.92,30.83,30.84,58902.0,28.026,28.0532,27.9715,27.9806,58902.0
2019-07-16 11:20:00,30.84,30.87,30.81,30.85,94603.0,27.9806,28.0078,27.9534,27.9897,94603.0
2019-07-16 11:25:00,30.84,30.86,30.81,30.85,71686.0,27.9806,27.9987,27.9534,27.9897,71686.0
2019-07-16 11:30:00,30.85,30.88,30.83,30.86,37490.0,27.9897,28.0169,27.9715,27.9987,37490.0
2019-07-16 11:35:00,30.86,30.87,30.83,30.86,47907.0,27.9987,28.0078,27.9715,27.9987,47907.0
2019-07-16 11:40:00,30.86,30.87,30.79,30.8,62445.0,27.9987,28.0078,27.9352,27.9443,62445.0
2019-07-16 11:45:00,30.8,30.82,30.78,30.78,63244.0,27.9443,27.9625,27.9262,27.9262,63244.0
2019-07-16 11:50:00,30.78,30.79,30.74,30.74,52358.0,27.9262,27.9352,27.8899,27.8899,52358.0
2019-07-16 11:55:00,30.75,30.77,30.7,30.71,53893.0,27.8989,27.9171,27.8536,27.8627,53893.0
2019-07-16 12:00:00,30.71,30.74,30.67,30.68,92650.0,27.8627,27.8899,27.8264,27.8354,92650.0
2019-07-16 12:05:00,30.68,30.68,30.56,30.58,212848.0,27.8354,27.8354,27.7266,27.7447,212848.0
2019-07-16 12:10:00,30.58,30.59,30.55,30.57,178978.0,27.7447,27.7538,27.7175,27.7356,178978.0
2019-07-16 12:15:00,30.57,30.58,30.52,30.55,140849.0,27.7356,27.7447,27.6903,27.7175,140849.0
2019-07-16 12:20:00,30.54,30.63,30.53,30.61,74906.0,27.7084,27.7901,27.6993,27.7719,74906.0
2019-07-16 12:25:00,30.61,30.64,30.6,30.61,50006.0,27.7719,27.7991,27.7629,27.7719,50006.0
2019-07-16 12:30:00,30.62,30.62,30.58,30.6,41334.0,27.781,27.781,27.7447,27.7629,41334.0
2019-07-16 12:35:00,30.59,30.62,30.59,30.62,53489.0,27.7538,27.781,27.7538,27.781,53489.0
2019-07-16 12:40:00,30.62,30.65,30.6,30.62,64820.0,27.781,27.8082,27.7629,27.781,64820.0
2019-07-16 12:45:00,30.62,30.65,30.62,30.63,80537.0,27.781,27.8082,27.781,27.7901,80537.0
2019-07-16 12:50:00,30.64,30.67,30.63,30.67,124283.0,27.7991,27.8264,27.7901,27.8264,124283.0
2019-07-16 12:55:00,30.67,30.7,30.65,30.67,79861.0,27.8264,27.8536,27.8082,27.8264,79861.0
2019-07-16 13:00:00,30.67,30.78,30.67,30.75,95778.0,27.8264,27.9262,27.8264,27.8989,95778.0
2019-07-16 13:05:00,30.75,30.79,30.74,30.77,43664.0,27.8989,27.9352,27.8899,27.9171,43664.0
2019-07-16 13:10:00,30.77,30.81,30.74,30.8,66213.0,27.9171,27.9534,27.8899,27.9443,66213.0
2019-07-16 13:15:00,30.8,30.82,30.75,30.76,31303.0,27.9443,27.9625,27.8989,27.908,31303.0
2019-07-16 13:20:00,30.75,30.78,30.73,30.73,26292.0,27.8989,27.9262,27.8808,27.8808,26292.0
2019-07-16 13:25:00,30.74,30.75,30.72,30.73,14970.0,27.8899,27.8989,27.8717,27.8808,14970.0
2019-07-16 13:30:00,30.72,30.75,30.71,30.74,30083.0,27.8717,27.8989,27.8627,27.8899,30083.0
2019-07-16 13:35:00,30.74,30.74,30.67,30.68,45337.0,27.8899,27.8899,27.8264,27.8354,45337.0
2019-07-16 13:40:00,30.69,30.69,30.65,30.66,45177.0,27.8445,27.8445,27.8082,27.8173,45177.0
2019-07-16 13:45:00,30.67,30.68,30.62,30.65,43829.0,27.8264,27.8354,27.781,27.8082,43829.0
2019-07-16 13:50:00,30.64,30.65,30.59,30.6,21596.0,27.7991,27.8082,27.7538,27.7629,21596.0
2019-07-16 13:55:00,30.59,30.6,30.57,30.59,34084.0,27.7538,27.7629,27.7356,27.7538,34084.0
2019-07-16 14:00:00,30.6,30.61,30.57,30.59,29040.0,27.7629,27.7719,27.7356,27.7538,29040.0
2019-07-16 14:05:00,30.59,30.62,30.58,30.61,15686.0,27.7538,27.781,27.7447,27.7719,15686.0
2019-07-16 14:10:00,30.61,30.64,30.6,30.62,26403.0,27.7719,27.7991,27.7629,27.781,26403.0
2019-07-16 14:15:00,30.62,30.62,30.59,30.59,31705.0,27.781,27.781,27.7538,27.7538,31705.0
2019-07-16 14:20:00,30.59,30.6,30.52,30.58,88895.0,27.7538,27.7629,27.6903,27.7447,88895.0
2019-07-16 14:25:00,30.58,30.59,30.55,30.58,22805.0,27.7447,27.7538,27.7175,27.7447,22805.0
2019-07-16 14:30:00,30.58,30.6,30.54,30.55,43114.0,27.7447,27.7629,27.7084,27.7175,43114.0
2019-07-16 14:35:00,30.55,30.62,30.54,30.61,17712.0,27.7175,27.781,27.7084,27.7719,17712.0
2019-07-16 14:40:00,30.62,30.63,30.59,30.62,30652.0,27.781,27.7901,27.7538,27.781,30652.0
2019-07-16 14:45:00,30.62,30.68,30.59,30.68,52478.0,27.781,27.8354,27.7538,27.8354,52478.0
2019-07-16 14:50:00,30.68,30.74,30.68,30.74,117826.0,27.8354,27.8899,27.8354,27.8899,117826.0
2019-07-16 14:55:00,30.73,30.78,30.68,30.73,120182.0,27.8808,27.9262,27.8354,27.8808,120182.0
2019-07-16 15:00:00,30.72,30.73,30.65,30.68,56400.0,27.8717,27.8808,27.8082,27.8354,56400.0
2019-07-16 15:05:00,30.67,30.7,30.66,30.7,39259.0,27.8264,27.8536,27.8173,27.8536,39259.0
2019-07-16 15:10:00,30.7,30.71,30.65,30.67,34193.0,27.8536,27.8627,27.8082,27.8264,34193.0
2019-07-16 15:15:00,30.67,30.69,30.66,30.69,52596.0,27.8264,27.8445,27.8173,27.8445,52596.0
2019-07-16 15:20:00,30.7,30.77,30.69,30.77,72143.0,27.8536,27.9171,27.8445,27.9171,72143.0
2019-07-16 15:25:00,30.76,30.8,30.75,30.78,77612.0,27.908,27.9443,27.8989,27.9262,77612.0
2019-07-16 15:30:00,30.78,30.81,30.76,30.77,71919.0,27.9262,27.9534,27.908,27.9171,71919.0
2019-07-16 15:35:00,30.78,30.81,30.76,30.79,50363.0,27.9262,27.9534,27.908,27.9352,50363.0
2019-07-16 15:40:00,30.79,30.79,30.74,30.74,104884.0,27.9352,27.9352,27.8899,27.8899,104884.0
2019-07-16 15:45:00,30.74,30.78,30.73,30.77,92926.0,27.8899,27.9262,27.8808,27.9171,92926.0
2019-07-16 15:50:00,30.77,30.78,30.74,30.76,108230.0,27.9171,27.9262,27.8899,27.908,108230.0
2019-07-16 15:55:00,30.76,30.77,30.71,30.72,265557.0,27.908,27.9171,27.8627,27.8717,265557.0
2019-07-17 09:30:00,30.84,31.08,30.74,31.01,456537.0,27.9806,28.1983,27.8899,28.1348,456537.0
2019-07-17 09:35:00,31.01,31.01,30.81,30.93,111083.0,28.1348,28.1348,27.9534,28.0623,111083.0
2019-07-17 09:40:00,30.93,30.95,30.84,30.91,66499.0,28.0623,28.0804,27.9806,28.0441,66499.0
2019-07-17 09:45:00,30.92,30.93,30.83,30.9,43215.0,28.0532,28.0623,27.9715,28.035,43215.0
2019-07-17 09:50:00,30.9,30.92,30.81,30.83,52040.0,28.035,28.0532,27.9534,27.9715,52040.0
2019-07-17 09:55:00,30.82,30.85,30.74,30.79,79022.0,27.9625,27.9897,27.8899,27.9352,79022.0
2019-07-17 10:00:00,30.78,30.9,30.76,30.87,55449.0,27.9262,28.035,27.908,28.0078,55449.0
2019-07-17 10:05:00,30.86,30.88,30.77,30.78,71424.0,27.9987,28.0169,27.9171,27.9262,71424.0
2019-07-17 10:10:00,30.79,30.84,30.75,30.77,51798.0,27.9352,27.9806,27.8989,27.9171,51798.0
2019-07-17 10:15:00,30.76,30.85,30.75,30.78,34241.0,27.908,27.9897,27.8989,27.9262,34241.0
2019-07-17 10:20:00,30.77,30.83,30.74,30.75,54871.0,27.9171,27.9715,27.8899,27.8989,54871.0
2019-07-17 10:25:00,30.75,30.77,30.68,30.7,67667.0,27.8989,27.9171,27.8354,27.8536,67667.0
2019-07-17 10:30:00,30.7,30.73,30.68,30.7,44135.0,27.8536,27.8808,27.8354,27.8536,44135.0
2019-07-17 10:35:00,30.69,30.72,30.65,30.69,49137.0,27.8445,27.8717,27.8082,27.8445,49137.0
2019-07-17 10:40:00,30.7,30.71,30.65,30.65,40431.0,27.8536,27.8627,27.8082,27.8082,40431.0
2019-07-17 10:45:00,30.66,30.72,30.65,30.71,28795.0,27.8173,27.8717,27.8082,27.8627,28795.0
2019-07-17 10:50:00,30.7,30.7,30.6,30.62,86544.0,27.8536,27.8536,27.7629,27.781,86544.0
2019-07-17 10:55:00,30.62,30.72,30.62,30.7,57422.0,27.781,27.8717,27.781,27.8536,57422.0
2019-07-17 11:00:00,30.71,30.75,30.68,30.69,36109.0,27.8627,27.8989,27.8354,27.8445,36109.0
2019-07-17 11:05:00,30.68,30.71,30.65,30.71,30645.0,27.8354,27.8627,27.8082,27.8627,30645.0
2019-07-17 11:10:00,30.71,30.8,30.7,30.74,72241.0,27.8627,27.9443,27.8536,27.8899,72241.0
2019-07-17 11:15:00,30.74,30.76,30.72,30.74,26973.0,27.8899,27.908,27.8717,27.8899,26973.0
2019-07-17 11:20:00,30.74,30.77,30.72,30.77,23895.0,27.8899,27.9171,27.8717,27.9171,23895.0
2019-07-17 11:25:00,30.77,30.78,30.73,30.75,29023.0,27.9171,27.9262,27.8808,27.8989,29023.0
2019-07-17 11:30:00,30.74,30.77,30.73,30.75,26881.0,27.8899,27.9171,27.8808,27.8989,26881.0
2019-07-17 11:35:00,30.75,30.79,30.74,30.79,22070.0,27.8989,27.9352,27.8899,27.9352,22070.0
2019-07-17 11:40:00,30.79,30.8,30.77,30.79,23156.0,27.9352,27.9443,27.9171,27.9352,23156.0
2019-07-17 11:45:00,30.79,30.84,30.78,30.83,21242.0,27.9352,27.9806,27.9262,27.9715,21242.0
2019-07-17 11:50:00,30.83,30.83,30.77,30.8,18082.0,27.9715,27.9715,27.9171,27.9443,18082.0
2019-07-17 11:55:00,30.8,30.81,30.77,30.78,21290.0,27.9443,27.9534,27.9171,27.9262,21290.0
2019-07-17 12:00:00,30.79,30.82,30.77,30.82,23205.0,27.9352,27.9625,27.9171,27.9625,23205.0
2019-07-17 12:05:00,30.82,30.85,30.81,30.84,47079.0,27.9625,27.9897,27.9534,27.9806,47079.0
2019-07-17 12:10:00,30.84,30.87,30.82,30.85,23752.0,27.9806,28.0078,27.9625,27.9897,23752.0
2019-07-17 12:15:00,30.85,30.87,30.83,30.85,26037.0,27.9897,28.0078,27.9715,27.9897,26037.0
2019-07-17 12:20:00,30.85,30.86,30.81,30.83,14422.0,27.9897,27.9987,27.9534,27.9715,14422.0
2019-07-17 12:25:00,30.83,30.87,30.83,30.84,16905.0,27.9715,28.0078,27.9715,27.9806,16905.0
2019-07-17 12:30:00,30.85,30.89,30.85,30.87,19896.0,27.9897,28.026,27.9897,28.0078,19896.0
2019-07-17 12:35:00,30.87,30.87,30.83,30.85,22636.0,28.0078,28.0078,27.9715,27.9897,22636.0
2019-07-17 12:40:00,30.85,30.87,30.83,30.83,16777.0,27.9897,28.0078,27.9715,27.9715,16777.0
2019-07-17 12:45:00,30.83,30.84,30.81,30.83,27517.0,27.9715,27.9806,27.9534,27.9715,27517.0
2019-07-17 12:50:00,30.83,30.86,30.82,30.82,22157.0,27.9715,27.9987,27.9625,27.9625,22157.0
2019-07-17 12:55:00,30.83,30.84,30.82,30.82,12351.0,27.9715,27.9806,27.9625,27.9625,12351.0
2019-07-17 13:00:00,30.82,30.82,30.79,30.8,41214.0,27.9625,27.9625,27.9352,27.9443,41214.0
2019-07-17 13:05:00,30.79,30.81,30.77,30.81,51062.0,27.9352,27.9534,27.9171,27.9534,51062.0
2019-07-17 13:10:00,30.81,30.84,30.8,30.83,31220.0,27.9534,27.9806,27.9443,27.9715,31220.0
2019-07-17 13:15:00,30.83,30.84,30.78,30.8,16381.0,27.9715,27.9806,27.9262,27.9443,16381.0
2019-07-17 13:20:00,30.8,30.81,30.78,30.8,20443.0,27.9443,27.9534,27.9262,27.9443,20443.0
2019-07-17 13:25:00,30.8,30.82,30.79,30.8,32893.0,27.9443,27.9625,27.9352,27.9443,32893.0
2019-07-17 13:30:00,30.81,30.84,30.79,30.79,13426.0,27.9534,27.9806,27.9352,27.9352,13426.0
2019-07-17 13:35:00,30.79,30.8,30.78,30.79,11630.0,27.9352,27.9443,27.9262,27.9352,11630.0
2019-07-17 13:40:00,30.78,30.82,30.77,30.81,25466.0,27.9262,27.9625,27.9171,27.9534,25466.0
2019-07-17 13:45:00,30.81,30.83,30.79,30.82,26943.0,27.9534,27.9715,27.9352,27.9625,26943.0
2019-07-17 13:50:00,30.82,30.82,30.8,30.8,9706.0,27.9625,27.9625,27.9443,27.9443,9706.0
2019-07-17 13:55:00,30.8,30.81,30.79,30.8,13155.0,27.9443,27.9534,27.9352,27.9443,13155.0
2019-07-17 14:00:00,30.8,30.81,30.77,30.8,30994.0,27.9443,27.9534,27.9171,27.9443,30994.0
2019-07-17 14:05:00,30.8,30.81,30.76,30.78,37864.0,27.9443,27.9534,27.908,27.9262,37864.0
2019-07-17 14:10:00,30.78,30.81,30.76,30.79,47466.0,27.9262,27.9534,27.908,27.9352,47466.0
2019-07-17 14:15:00,30.78,30.81,30.77,30.8,33121.0,27.9262,27.9534,27.9171,27.9443,33121.0
2019-07-17 14:20:00,30.8,30.81,30.76,30.77,30922.0,27.9443,27.9534,27.908,27.9171,30922.0
2019-07-17 14:25:00,30.77,30.78,30.76,30.77,27340.0,27.9171,27.9262,27.908,27.9171,27340.0
2019-07-17 14:30:00,30.77,30.81,30.75,30.8,100112.0,27.9171,27.9534,27.8989,27.9443,100112.0
2019-07-17 14:35:00,30.8,30.82,30.79,30.8,20032.0,27.9443,27.9625,27.9352,27.9443,20032.0
2019-07-17 14:40:00,30.8,30.86,30.78,30.85,100103.0,27.9443,27.9987,27.9262,27.9897,100103.0
2019-07-17 14:45:00,30.85,30.85,30.81,30.84,38746.0,27.9897,27.9897,27.9534,27.9806,38746.0
2019-07-17 14:50:00,30.84,30.85,30.81,30.82,26211.0,27.9806,27.9897,27.9534,27.9625,26211.0
2019-07-17 14:55:00,30.83,30.85,30.82,30.85,11173.0,27.9715,27.9897,27.9625,27.9897,11173.0
2019-07-17 15:00:00,30.85,30.86,30.81,30.83,183650.0,27.9897,27.9987,27.9534,27.9715,183650.0
2019-07-17 15:05:00,30.83,30.86,30.81,30.85,54981.0,27.9715,27.9987,27.9534,27.9897,54981.0
2019-07-17 15:10:00,30.85,30.86,30.84,30.84,18489.0,27.9897,27.9987,27.9806,27.9806,18489.0
2019-07-17 15:15:00,30.84,30.86,30.82,30.86,28614.0,27.9806,27.9987,27.9625,27.9987,28614.0
2019-07-17 15:20:00,30.86,30.86,30.81,30.82,30909.0,27.9987,27.9987,27.9534,27.9625,30909.0
2019-07-17 15:25:00,30.81,30.84,30.81,30.82,28507.0,27.9534,27.9806,27.9534,27.9625,28507.0
2019-07-17 15:30:00,30.82,30.86,30.81,30.83,57391.0,27.9625,27.9987,27.9534,27.9715,57391.0
2019-07-17 15:35:00,30.83,30.85,30.82,30.83,48149.0,27.9715,27.9897,27.9625,27.9715,48149.0
2019-07-17 15:40:00,30.84,30.84,30.81,30.83,72872.0,27.9806,27.9806,27.9534,27.9715,72872.0
2019-07-17 15:45:00,30.83,30.84,30.81,30.82,109835.0,27.9715,27.9806,27.9534,27.9625,109835.0
2019-07-17 15:50:00,30.81,30.82,30.72,30.74,166687.0,27.9534,27.9625,27.8717,27.8899,166687.0
2019-07-17 15:55:00,30.74,30.77,30.68,30.7,411568.0,27.8899,27.9171,27.8354,27.8536,411568.0
2019-07-18 09:30:00,30.5,30.56,30.4,30.43,470051.0,27.6721,27.7266,27.5814,27.6086,470051.0
2019-07-18 09:35:00,30.42,30.54,30.4,30.53,163816.0,27.5995,27.7084,27.5814,27.6993,163816.0
2019-07-18 09:40:00,30.51,30.51,30.41,30.43,70605.0,27.6812,27.6812,27.5905,27.6086,70605.0
2019-07-18 09:45:00,30.43,30.45,30.4,30.45,58306.0,27.6086,27.6268,27.5814,27.6268,58306.0
2019-07-18 09:50:00,30.45,30.51,30.44,30.51,40095.0,27.6268,27.6812,27.6177,27.6812,40095.0
2019-07-18 09:55:00,30.51,30.6,30.44,30.56,148228.0,27.6812,27.7629,27.6177,27.7266,148228.0
2019-07-18 10:00:00,30.57,30.57,30.48,30.51,80187.0,27.7356,27.7356,27.654,27.6812,80187.0
2019-07-18 10:05:00,30.51,30.54,30.46,30.48,72465.0,27.6812,27.7084,27.6358,27.654,72465.0
2019-07-18 10:10:00,30.49,30.5,30.41,30.43,31780.0,27.663,27.6721,27.5905,27.6086,31780.0
2019-07-18 10:15:00,30.42,30.46,30.4,30.43,52933.0,27.5995,27.6358,27.5814,27.6086,52933.0
2019-07-18 10:20:00,30.43,30.46,30.4,30.4,65597.0,27.6086,27.6358,27.5814,27.5814,65597.0
2019-07-18 10:25:00,30.4,30.44,30.39,30.41,85684.0,27.5814,27.6177,27.5723,27.5905,85684.0
2019-07-18 10:30:00,30.41,30.45,30.37,30.41,160509.0,27.5905,27.6268,27.5542,27.5905,160509.0
2019-07-18 10:35:00,30.41,30.41,30.33,30.33,52670.0,27.5905,27.5905,27.5179,27.5179,52670.0
2019-07-18 10:40:00,30.34,30.4,30.34,30.38,36474.0,27.527,27.5814,27.527,27.5632,36474.0
2019-07-18 10:45:00,30.38,30.45,30.36,30.42,41246.0,27.5632,27.6268,27.5451,27.5995,41246.0
2019-07-18 10:50:00,30.41,30.43,30.38,30.41,42927.0,27.5905,27.6086,27.5632,27.5905,42927.0
2019-07-18 10:55:00,30.41,30.46,30.39,30.44,43802.0,27.5905,27.6358,27.5723,27.6177,43802.0
2019-07-18 11:00:00,30.45,30.48,30.4,30.41,48665.0,27.6268,27.654,27.5814,27.5905,48665.0
2019-07-18 11:05:00,30.4,30.4,30.33,30.36,47351.0,27.5814,27.5814,27.5179,27.5451,47351.0
2019-07-18 11:10:00,30.36,30.38,30.31,30.32,95512.0,27.5451,27.5632,27.4997,27.5088,95512.0
2019-07-18 11:15:00,30.32,30.34,30.3,30.33,31304.0,27.5088,27.527,27.4907,27.5179,31304.0
2019-07-18 11:20:00,30.32,30.32,30.26,30.29,60452.0,27.5088,27.5088,27.4544,27.4816,60452.0
2019-07-18 11:25:00,30.29,30.35,30.24,30.26,95884.0,27.4816,27.536,27.4362,27.4544,95884.0
2019-07-18 11:30:00,30.26,30.28,30.23,30.26,105705.0,27.4544,27.4725,27.4272,27.4544,105705.0
2019-07-18 11:35:00,30.25,30.25,30.22,30.25,56745.0,27.4453,27.4453,27.4181,27.4453,56745.0
2019-07-18 11:40:00,30.24,30.27,30.23,30.26,47158.0,27.4362,27.4634,27.4272,27.4544,47158.0
2019-07-18 11:45:00,30.25,30.26,30.18,30.2,110260.0,27.4453,27.4544,27.3818,27.3999,110260.0
2019-07-18 11:50:00,30.2,30.23,30.16,30.21,92645.0,27.3999,27.4272,27.3636,27.409,92645.0
2019-07-18 11:55:00,30.21,30.22,30.18,30.19,47720.0,27.409,27.4181,27.3818,27.3909,47720.0
2019-07-18 12:00:00,30.19,30.23,30.18,30.2,54998.0,27.3909,27.4272,27.3818,27.3999,54998.0
2019-07-18 12:05:00,30.19,30.29,30.19,30.28,42257.0,27.3909,27.4816,27.3909,27.4725,42257.0
2019-07-18 12:10:00,30.28,30.29,30.26,30.27,41650.0,27.4725,27.4816,27.4544,27.4634,41650.0
2019-07-18 12:15:00,30.26,30.3,30.24,30.3,48643.0,27.4544,27.4907,27.4362,27.4907,48643.0
2019-07-18 12:20:00,30.3,30.38,30.3,30.36,85919.0,27.4907,27.5632,27.4907,27.5451,85919.0
2019-07-18 12:25:00,30.37,30.4,30.36,30.38,57343.0,27.5542,27.5814,27.5451,27.5632,57343.0
2019-07-18 12:30:00,30.39,30.39,30.33,30.35,69482.0,27.5723,27.5723,27.5179,27.536,69482.0
2019-07-18 12:35:00,30.34,30.35,30.3,30.34,56828.0,27.527,27.536,27.4907,27.527,56828.0
2019-07-18 12:40:00,30.33,30.34,30.29,30.3,16371.0,27.5179,27.527,27.4816,27.4907,16371.0
2019-07-18 12:45:00,30.3,30.31,30.29,30.3,20497.0,27.4907,27.4997,27.4816,27.4907,20497.0
2019-07-18 12:50:00,30.3,30.33,30.29,30.29,36144.0,27.4907,27.5179,27.4816,27.4816,36144.0
2019-07-18 12:55:00,30.28,30.3,30.27,30.3,23398.0,27.4725,27.4907,27.4634,27.4907,23398.0
2019-07-18 13:00:00,30.29,30.3,30.27,30.29,37308.0,27.4816,27.4907,27.4634,27.4816,37308.0
2019-07-18 13:05:00,30.29,30.29,30.27,30.29,12046.0,27.4816,27.4816,27.4634,27.4816,12046.0
2019-07-18 13:10:00,30.29,30.29,30.27,30.27,18490.0,27.4816,27.4816,27.4634,27.4634,18490.0
2019-07-18 13:15:00,30.27,30.29,30.26,30.28,47864.0,27.4634,27.4816,27.4544,27.4725,47864.0
2019-07-18 13:20:00,30.28,30.31,30.26,30.3,60141.0,27.4725,27.4997,27.4544,27.4907,60141.0
2019-07-18 13:25:00,30.29,30.3,30.26,30.3,29242.0,27.4816,27.4907,27.4544,27.4907,29242.0
2019-07-18 13:30:00,30.3,30.31,30.27,30.28,51083.0,27.4907,27.4997,27.4634,27.4725,51083.0
2019-07-18 13:35:00,30.27,30.28,30.25,30.28,43625.0,27.4634,27.4725,27.4453,27.4725,43625.0
2019-07-18 13:40:00,30.29,30.33,30.27,30.32,69382.0,27.4816,27.5179,27.4634,27.5088,69382.0
2019-07-18 13:45:00,30.32,30.35,30.27,30.28,57054.0,27.5088,27.536,27.4634,27.4725,57054.0
2019-07-18 13:50:00,30.28,30.29,30.26,30.28,20070.0,27.4725,27.4816,27.4544,27.4725,20070.0
2019-07-18 13:55:00,30.28,30.31,30.27,30.31,13354.0,27.4725,27.4997,27.4634,27.4997,13354.0
2019-07-18 14:00:00,30.3,30.31,30.26,30.3,88191.0,27.4907,27.4997,27.4544,27.4907,88191.0
2019-07-18 14:05:00,30.31,30.38,30.31,30.37,38095.0,27.4997,27.5632,27.4997,27.5542,38095.0
2019-07-18 14:10:00,30.37,30.41,30.33,30.36,75129.0,27.5542,27.5905,27.5179,27.5451,75129.0
2019-07-18 14:15:00,30.36,30.41,30.35,30.41,22736.0,27.5451,27.5905,27.536,27.5905,22736.0
2019-07-18 14:20:00,30.41,30.48,30.41,30.45,42409.0,27.5905,27.654,27.5905,27.6268,42409.0
2019-07-18 14:25:00,30.45,30.49,30.45,30.47,26852.0,27.6268,27.663,27.6268,27.6449,26852.0
2019-07-18 14:30:00,30.47,30.5,30.45,30.48,35883.0,27.6449,27.6721,27.6268,27.654,35883.0
2019-07-18 14:35:00,30.49,30.5,30.46,30.49,23020.0,27.663,27.6721,27.6358,27.663,23020.0
2019-07-18 14:40:00,30.49,30.53,30.48,30.49,59314.0,27.663,27.6993,27.654,27.663,59314.0
2019-07-18 14:45:00,30.5,30.51,30.46,30.49,40472.0,27.6721,27.6812,27.6358,27.663,40472.0
2019-07-18 14:50:00,30.49,30.49,30.46,30.49,11268.0,27.663,27.663,27.6358,27.663,11268.0
2019-07-18 14:55:00,30.48,30.51,30.48,30.51,26578.0,27.654,27.6812,27.654,27.6812,26578.0
2019-07-18 15:00:00,30.51,30.56,30.49,30.53,44525.0,27.6812,27.7266,27.663,27.6993,44525.0
2019-07-18 15:05:00,30.53,30.55,30.47,30.53,86458.0,27.6993,27.7175,27.6449,27.6993,86458.0
2019-07-18 15:10:00,30.52,30.56,30.52,30.54,55706.0,27.6903,27.7266,27.6903,27.7084,55706.0
2019-07-18 15:15:00,30.55,30.55,30.5,30.54,29308.0,27.7175,27.7175,27.6721,27.7084,29308.0
2019-07-18 15:20:00,30.54,30.55,30.5,30.51,64069.0,27.7084,27.7175,27.6721,27.6812,64069.0
2019-07-18 15:25:00,30.51,30.55,30.49,30.54,72606.0,27.6812,27.7175,27.663,27.7084,72606.0
2019-07-18 15:30:00,30.54,30.54,30.46,30.48,52475.0,27.7084,27.7084,27.6358,27.654,52475.0
2019-07-18 15:35:00,30.47,30.51,30.47,30.49,54914.0,27.6449,27.6812,27.6449,27.663,54914.0
2019-07-18 15:40:00,30.5,30.51,30.48,30.5,36046.0,27.6721,27.6812,27.654,27.6721,36046.0
2019-07-18 15:45:00,30.5,30.55,30.5,30.55,68304.0,27.6721,27.7175,27.6721,27.7175,68304.0
2019-07-18 15:50:00,30.55,30.57,30.52,30.54,94155.0,27.7175,27.7356,27.6903,27.7084,94155.0
2019-07-18 15:55:00,30.54,30.59,30.54,30.58,263333.0,27.7084,27.7538,27.7084,27.7447,263333.0
2019-07-19 09:30:00,30.81,31.15,30.81,30.97,525514.0,27.9534,28.2619,27.9534,28.0985,525514.0
2019-07-19 09:35:00,30.98,31.03,30.92,30.94,152364.0,28.1076,28.153,28.0532,28.0713,152364.0
2019-07-19 09:40:00,30.96,31.12,30.96,31.1,262010.0,28.0895,28.2346,28.0895,28.2165,262010.0
2019-07-19 09:45:00,31.09,31.24,31.07,31.24,240753.0,28.2074,28.3435,28.1893,28.3435,240753.0
2019-07-19 09:50:00,31.24,31.26,31.11,31.16,231083.0,28.3435,28.3617,28.2256,28.2709,231083.0
2019-07-19 09:55:00,31.15,31.25,31.12,31.22,176292.0,28.2619,28.3526,28.2346,28.3254,176292.0
2019-07-19 10:00:00,31.21,31.29,31.17,31.17,138540.0,28.3163,28.3889,28.28,28.28,138540.0
2019-07-19 10:05:00,31.18,31.19,31.11,31.19,120904.0,28.2891,28.2981,28.2256,28.2981,120904.0
2019-07-19 10:10:00,31.18,31.22,31.12,31.17,67117.0,28.2891,28.3254,28.2346,28.28,67117.0
2019-07-19 10:15:00,31.16,31.24,31.15,31.24,84344.0,28.2709,28.3435,28.2619,28.3435,84344.0
2019-07-19 10:20:00,31.23,31.25,31.17,31.2,82633.0,28.3344,28.3526,28.28,28.3072,82633.0
2019-07-19 10:25:00,31.21,31.21,31.09,31.14,136750.0,28.3163,28.3163,28.2074,28.2528,136750.0
2019-07-19 10:30:00,31.13,31.15,31.08,31.09,71682.0,28.2437,28.2619,28.1983,28.2074,71682.0
2019-07-19 10:35:00,31.08,31.1,31.04,31.1,53412.0,28.1983,28.2165,28.1621,28.2165,53412.0
2019-07-19 10:40:00,31.1,31.1,31.05,31.08,59716.0,28.2165,28.2165,28.1711,28.1983,59716.0
2019-07-19 10:45:00,31.08,31.09,30.99,31.0,143630.0,28.1983,28.2074,28.1167,28.1258,143630.0
2019-07-19 10:50:00,31.0,31.0,30.97,30.97,136340.0,28.1258,28.1258,28.0985,28.0985,136340.0
2019-07-19 10:55:00,30.97,31.08,30.96,31.08,40326.0,28.0985,28.1983,28.0895,28.1983,40326.0
2019-07-19 11:00:00,31.07,31.07,31.02,31.07,22949.0,28.1893,28.1893,28.1439,28.1893,22949.0
2019-07-19 11:05:00,31.06,31.07,31.02,31.03,22456.0,28.1802,28.1893,28.1439,28.153,22456.0
2019-07-19 11:10:00,31.03,31.06,30.97,30.99,99990.0,28.153,28.1802,28.0985,28.1167,99990.0
2019-07-19 11:15:00,31.0,31.07,30.96,31.05,82307.0,28.1258,28.1893,28.0895,28.1711,82307.0
2019-07-19 11:20:00,31.05,31.1,31.03,31.09,45744.0,28.1711,28.2165,28.153,28.2074,45744.0
2019-07-19 11:25:00,31.09,31.11,31.07,31.09,48485.0,28.2074,28.2256,28.1893,28.2074,48485.0
2019-07-19 11:30:00,31.09,31.13,31.08,31.09,37921.0,28.2074,28.2437,28.1983,28.2074,37921.0
2019-07-19 11:35:00,31.09,31.09,30.98,30.99,46185.0,28.2074,28.2074,28.1076,28.1167,46185.0
2019-07-19 11:40:00,30.98,30.99,30.93,30.94,79720.0,28.1076,28.1167,28.0623,28.0713,79720.0
2019-07-19 11:45:00,30.94,30.94,30.87,30.9,70674.0,28.0713,28.0713,28.0078,28.035,70674.0
2019-07-19 11:50:00,30.9,30.97,30.89,30.96,87427.0,28.035,28.0985,28.026,28.0895,87427.0
2019-07-19 11:55:00,30.96,31.02,30.94,31.01,21699.0,28.0895,28.1439,28.0713,28.1348,21699.0
2019-07-19 12:00:00,31.01,31.02,30.98,31.01,27078.0,28.1348,28.1439,28.1076,28.1348,27078.0
2019-07-19 12:05:00,31.02,31.05,30.91,30.91,67216.0,28.1439,28.1711,28.0441,28.0441,67216.0
2019-07-19 12:10:00,30.91,31.02,30.9,31.01,60184.0,28.0441,28.1439,28.035,28.1348,60184.0
2019-07-19 12:15:00,31.01,31.07,31.0,31.07,22746.0,28.1348,28.1893,28.1258,28.1893,22746.0
2019-07-19 12:20:00,31.07,31.08,31.03,31.05,46646.0,28.1893,28.1983,28.153,28.1711,46646.0
2019-07-19 12:25:00,31.05,31.07,31.02,31.05,95351.0,28.1711,28.1893,28.1439,28.1711,95351.0
2019-07-19 12:30:00,31.05,31.07,31.03,31.05,51913.0,28.1711,28.1893,28.153,28.1711,51913.0
2019-07-19 12:35:00,31.05,31.08,31.04,31.08,38548.0,28.1711,28.1983,28.1621,28.1983,38548.0
2019-07-19 12:40:00,31.08,31.11,31.06,31.07,24819.0,28.1983,28.2256,28.1802,28.1893,24819.0
2019-07-19 12:45:00,31.07,31.12,31.06,31.09,28547.0,28.1893,28.2346,28.1802,28.2074,28547.0
2019-07-19 12:50:00,31.09,31.11,31.07,31.09,26194.0,28.2074,28.2256,28.1893,28.2074,26194.0
2019-07-19 12:55:00,31.08,31.08,31.03,31.04,31601.0,28.1983,28.1983,28.153,28.1621,31601.0
2019-07-19 13:00:00,31.05,31.05,30.99,30.99,19015.0,28.1711,28.1711,28.1167,28.1167,19015.0
2019-07-19 13:05:00,30.99,31.01,30.96,30.98,40823.0,28.1167,28.1348,28.0895,28.1076,40823.0
2019-07-19 13:10:00,30.99,31.06,30.99,31.06,41921.0,28.1167,28.1802,28.1167,28.1802,41921.0
2019-07-19 13:15:00,31.05,31.06,31.0,31.0,27171.0,28.1711,28.1802,28.1258,28.1258,27171.0
2019-07-19 13:20:00,31.0,31.05,30.97,31.02,33373.0,28.1258,28.1711,28.0985,28.1439,33373.0
2019-07-19 13:25:00,31.02,31.04,31.02,31.02,10820.0,28.1439,28.1621,28.1439,28.1439,10820.0
2019-07-19 13:30:00,31.02,31.04,31.0,31.04,23916.0,28.1439,28.1621,28.1258,28.1621,23916.0
2019-07-19 13:35:00,31.04,31.08,31.03,31.04,28883.0,28.1621,28.1983,28.153,28.1621,28883.0
2019-07-19 13:40:00,31.03,31.08,31.01,31.07,84075.0,28.153,28.1983,28.1348,28.1893,84075.0
2019-07-19 13:45:00,31.07,31.12,31.06,31.1,45486.0,28.1893,28.2346,28.1802,28.2165,45486.0
2019-07-19 13:50:00,31.11,31.13,31.1,31.12,35679.0,28.2256,28.2437,28.2165,28.2346,35679.0
2019-07-19 13:55:00,31.12,31.14,31.09,31.14,43434.0,28.2346,28.2528,28.2074,28.2528,43434.0
2019-07-19 14:00:00,31.14,31.2,31.11,31.17,172461.0,28.2528,28.3072,28.2256,28.28,172461.0
2019-07-19 14:05:00,31.18,31.22,31.1,31.1,145617.0,28.2891,28.3254,28.2165,28.2165,145617.0
2019-07-19 14:10:00,31.09,31.12,31.06,31.09,70098.0,28.2074,28.2346,28.1802,28.2074,70098.0
2019-07-19 14:15:00,31.09,31.09,31.04,31.07,32619.0,28.2074,28.2074,28.1621,28.1893,32619.0
2019-07-19 14:20:00,31.07,31.12,31.04,31.04,36075.0,28.1893,28.2346,28.1621,28.1621,36075.0
2019-07-19 14:25:00,31.04,31.07,31.02,31.02,14688.0,28.1621,28.1893,28.1439,28.1439,14688.0
2019-07-19 14:30:00,31.03,31.05,31.0,31.02,40392.0,28.153,28.1711,28.1258,28.1439,40392.0
2019-07-19 14:35:00,31.02,31.04,31.0,31.04,22030.0,28.1439,28.1621,28.1258,28.1621,22030.0
2019-07-19 14:40:00,31.04,31.06,31.03,31.05,17388.0,28.1621,28.1802,28.153,28.1711,17388.0
2019-07-19 14:45:00,31.05,31.06,31.01,31.05,18978.0,28.1711,28.1802,28.1348,28.1711,18978.0
2019-07-19 14:50:00,31.06,31.08,31.03,31.04,57090.0,28.1802,28.1983,28.153,28.1621,57090.0
2019-07-19 14:55:00,31.04,31.08,31.03,31.07,56414.0,28.1621,28.1983,28.153,28.1893,56414.0
2019-07-19 15:00:00,31.06,31.07,30.98,30.98,71809.0,28.1802,28.1893,28.1076,28.1076,71809.0
2019-07-19 15:05:00,30.98,31.05,30.97,31.04,63101.0,28.1076,28.1711,28.0985,28.1621,63101.0
2019-07-19 15:10:00,31.04,31.07,31.01,31.05,60418.0,28.1621,28.1893,28.1348,28.1711,60418.0
2019-07-19 15:15:00,31.05,31.07,31.02,31.05,49042.0,28.1711,28.1893,28.1439,28.1711,49042.0
2019-07-19 15:20:00,31.05,31.08,31.01,31.06,86519.0,28.1711,28.1983,28.1348,28.1802,86519.0
2019-07-19 15:25:00,31.06,31.09,31.06,31.09,38161.0,28.1802,28.2074,28.1802,28.2074,38161.0
2019-07-19 15:30:00,31.09,31.11,31.04,31.05,77031.0,28.2074,28.2256,28.1621,28.1711,77031.0
2019-07-19 15:35:00,31.05,31.07,31.03,31.06,70781.0,28.1711,28.1893,28.153,28.1802,70781.0
2019-07-19 15:40:00,31.06,31.07,31.02,31.06,77112.0,28.1802,28.1893,28.1439,28.1802,77112.0
2019-07-19 15:45:00,31.06,31.07,31.02,31.05,132659.0,28.1802,28.1893,28.1439,28.1711,132659.0
2019-07-19 15:50:00,31.05,31.06,31.02,31.05,173025.0,28.1711,28.1802,28.1439,28.1711,173025.0
2019-07-19 15:55:00,31.04,31.06,30.97,31.0,460821.0,28.1621,28.1802,28.0985,28.1258,460821.0
2019-07-22 09:30:00,30.91,30.95,30.78,30.79,299563.0,28.0441,28.0804,27.9262,27.9352,299563.0
2019-07-22 09:35:00,30.81,30.91,30.79,30.85,59278.0,27.9534,28.0441,27.9352,27.9897,59278.0
2019-07-22 09:40:00,30.84,30.92,30.82,30.86,75664.0,27.9806,28.0532,27.9625,27.9987,75664.0
2019-07-22 09:45:00,30.86,30.92,30.85,30.91,101407.0,27.9987,28.0532,27.9897,28.0441,101407.0
2019-07-22 09:50:00,30.91,30.93,30.79,30.82,88271.0,28.0441,28.0623,27.9352,27.9625,88271.0
2019-07-22 09:55:00,30.81,30.84,30.68,30.71,122059.0,27.9534,27.9806,27.8354,27.8627,122059.0
2019-07-22 10:00:00,30.72,30.75,30.68,30.71,43692.0,27.8717,27.8989,27.8354,27.8627,43692.0
2019-07-22 10:05:00,30.72,30.73,30.65,30.69,122395.0,27.8717,27.8808,27.8082,27.8445,122395.0
2019-07-22 10:10:00,30.69,30.69,30.58,30.62,153674.0,27.8445,27.8445,27.7447,27.781,153674.0
2019-07-22 10:15:00,30.62,30.64,30.57,30.63,114770.0,27.781,27.7991,27.7356,27.7901,114770.0
2019-07-22 10:20:00,30.63,30.67,30.58,30.67,64633.0,27.7901,27.8264,27.7447,27.8264,64633.0
2019-07-22 10:25:00,30.69,30.73,30.66,30.72,64316.0,27.8445,27.8808,27.8173,27.8717,64316.0
2019-07-22 10:30:00,30.71,30.75,30.67,30.67,78428.0,27.8627,27.8989,27.8264,27.8264,78428.0
2019-07-22 10:35:00,30.68,30.74,30.67,30.71,71218.0,27.8354,27.8899,27.8264,27.8627,71218.0
2019-07-22 10:40:00,30.71,30.72,30.66,30.66,63661.0,27.8627,27.8717,27.8173,27.8173,63661.0
2019-07-22 10:45:00,30.67,30.69,30.64,30.69,53456.0,27.8264,27.8445,27.7991,27.8445,53456.0
2019-07-22 10:50:00,30.68,30.7,30.63,30.65,40410.0,27.8354,27.8536,27.7901,27.8082,40410.0
2019-07-22 10:55:00,30.65,30.68,30.62,30.67,59276.0,27.8082,27.8354,27.781,27.8264,59276.0
2019-07-22 11:00:00,30.67,30.69,30.63,30.66,79982.0,27.8264,27.8445,27.7901,27.8173,79982.0
2019-07-22 11:05:00,30.66,30.71,30.65,30.71,54395.0,27.8173,27.8627,27.8082,27.8627,54395.0
2019-07-22 11:10:00,30.71,30.72,30.68,30.69,96990.0,27.8627,27.8717,27.8354,27.8445,96990.0
2019-07-22 11:15:00,30.7,30.71,30.66,30.7,43564.0,27.8536,27.8627,27.8173,27.8536,43564.0
2019-07-22 11:20:00,30.7,30.71,30.67,30.7,46721.0,27.8536,27.8627,27.8264,27.8536,46721.0
2019-07-22 11:25:00,30.7,30.74,30.69,30.72,64407.0,27.8536,27.8899,27.8445,27.8717,64407.0
2019-07-22 11:30:00,30.73,30.78,30.72,30.75,97563.0,27.8808,27.9262,27.8717,27.8989,97563.0
2019-07-22 11:35:00,30.74,30.77,30.73,30.75,85472.0,27.8899,27.9171,27.8808,27.8989,85472.0
2019-07-22 11:40:00,30.76,30.77,30.71,30.73,103804.0,27.908,27.9171,27.8627,27.8808,103804.0
2019-07-22 11:45:00,30.73,30.74,30.72,30.74,40337.0,27.8808,27.8899,27.8717,27.8899,40337.0
2019-07-22 11:50:00,30.73,30.74,30.7,30.7,79713.0,27.8808,27.8899,27.8536,27.8536,79713.0
2019-07-22 11:55:00,30.7,30.71,30.68,30.71,59925.0,27.8536,27.8627,27.8354,27.8627,59925.0
2019-07-22 12:00:00,30.71,30.71,30.66,30.67,33653.0,27.8627,27.8627,27.8173,27.8264,33653.0
2019-07-22 12:05:00,30.68,30.68,30.63,30.64,59350.0,27.8354,27.8354,27.7901,27.7991,59350.0
2019-07-22 12:10:00,30.63,30.69,30.63,30.67,56882.0,27.7901,27.8445,27.7901,27.8264,56882.0
2019-07-22 12:15:00,30.68,30.71,30.66,30.7,53425.0,27.8354,27.8627,27.8173,27.8536,53425.0
2019-07-22 12:20:00,30.7,30.71,30.68,30.7,50241.0,27.8536,27.8627,27.8354,27.8536,50241.0
2019-07-22 12:25:00,30.7,30.71,30.62,30.62,32367.0,27.8536,27.8627,27.781,27.781,32367.0
2019-07-22 12:30:00,30.62,30.63,30.6,30.6,37487.0,27.781,27.7901,27.7629,27.7629,37487.0
2019-07-22 12:35:00,30.61,30.63,30.6,30.6,45637.0,27.7719,27.7901,27.7629,27.7629,45637.0
2019-07-22 12:40:00,30.6,30.61,30.59,30.6,84041.0,27.7629,27.7719,27.7538,27.7629,84041.0
2019-07-22 12:45:00,30.6,30.61,30.58,30.59,117635.0,27.7629,27.7719,27.7447,27.7538,117635.0
2019-07-22 12:50:00,30.6,30.6,30.56,30.56,44290.0,27.7629,27.7629,27.7266,27.7266,44290.0
2019-07-22 12:55:00,30.57,30.61,30.56,30.59,62859.0,27.7356,27.7719,27.7266,27.7538,62859.0
2019-07-22 13:00:00,30.59,30.59,30.53,30.55,36430.0,27.7538,27.7538,27.6993,27.7175,36430.0
2019-07-22 13:05:00,30.55,30.58,30.54,30.55,43265.0,27.7175,27.7447,27.7084,27.7175,43265.0
2019-07-22 13:10:00,30.56,30.57,30.53,30.53,23940.0,27.7266,27.7356,27.6993,27.6993,23940.0
2019-07-22 13:15:00,30.54,30.55,30.52,30.53,58558.0,27.7084,27.7175,27.6903,27.6993,58558.0
2019-07-22 13:20:00,30.52,30.53,30.49,30.5,77369.0,27.6903,27.6993,27.663,27.6721,77369.0
2019-07-22 13:25:00,30.49,30.51,30.48,30.48,76234.0,27.663,27.6812,27.654,27.654,76234.0
2019-07-22 13:30:00,30.48,30.52,30.48,30.51,43012.0,27.654,27.6903,27.654,27.6812,43012.0
2019-07-22 13:35:00,30.51,30.58,30.51,30.58,29163.0,27.6812,27.7447,27.6812,27.7447,29163.0
2019-07-22 13:40:00,30.57,30.58,30.55,30.57,34942.0,27.7356,27.7447,27.7175,27.7356,34942.0
2019-07-22 13:45:00,30.58,30.58,30.56,30.57,31231.0,27.7447,27.7447,27.7266,27.7356,31231.0
2019-07-22 13:50:00,30.57,30.57,30.55,30.56,22737.0,27.7356,27.7356,27.7175,27.7266,22737.0
2019-07-22 13:55:00,30.56,30.57,30.55,30.55,22237.0,27.7266,27.7356,27.7175,27.7175,22237.0
2019-07-22 14:00:00,30.55,30.57,30.54,30.55,48719.0,27.7175,27.7356,27.7084,27.7175,48719.0
2019-07-22 14:05:00,30.55,30.58,30.51,30.52,35711.0,27.7175,27.7447,27.6812,27.6903,35711.0
2019-07-22 14:10:00,30.53,30.53,30.5,30.52,71429.0,27.6993,27.6993,27.6721,27.6903,71429.0
2019-07-22 14:15:00,30.51,30.58,30.51,30.57,32075.0,27.6812,27.7447,27.6812,27.7356,32075.0
2019-07-22 14:20:00,30.58,30.63,30.57,30.61,98534.0,27.7447,27.7901,27.7356,27.7719,98534.0
2019-07-22 14:25:00,30.62,30.64,30.61,30.62,28081.0,27.781,27.7991,27.7719,27.781,28081.0
2019-07-22 14:30:00,30.62,30.64,30.61,30.62,55613.0,27.781,27.7991,27.7719,27.781,55613.0
2019-07-22 14:35:00,30.62,30.65,30.62,30.65,50694.0,27.781,27.8082,27.781,27.8082,50694.0
2019-07-22 14:40:00,30.64,30.66,30.64,30.65,30626.0,27.7991,27.8173,27.7991,27.8082,30626.0
2019-07-22 14:45:00,30.65,30.7,30.65,30.68,72857.0,27.8082,27.8536,27.8082,27.8354,72857.0
2019-07-22 14:50:00,30.69,30.73,30.68,30.7,71176.0,27.8445,27.8808,27.8354,27.8536,71176.0
2019-07-22 14:55:00,30.7,30.75,30.7,30.75,59864.0,27.8536,27.8989,27.8536,27.8989,59864.0
2019-07-22 15:00:00,30.75,30.78,30.73,30.75,90753.0,27.8989,27.9262,27.8808,27.8989,90753.0
2019-07-22 15:05:00,30.75,30.76,30.71,30.71,29055.0,27.8989,27.908,27.8627,27.8627,29055.0
2019-07-22 15:10:00,30.71,30.73,30.71,30.71,54031.0,27.8627,27.8808,27.8627,27.8627,54031.0
2019-07-22 15:15:00,30.72,30.75,30.71,30.71,37748.0,27.8717,27.8989,27.8627,27.8627,37748.0
2019-07-22 15:20:00,30.72,30.75,30.69,30.75,109968.0,27.8717,27.8989,27.8445,27.8989,109968.0
2019-07-22 15:25:00,30.74,30.76,30.74,30.74,72687.0,27.8899,27.908,27.8899,27.8899,72687.0
2019-07-22 15:30:00,30.74,30.76,30.72,30.73,54365.0,27.8899,27.908,27.8717,27.8808,54365.0
2019-07-22 15:35:00,30.72,30.75,30.71,30.71,75558.0,27.8717,27.8989,27.8627,27.8627,75558.0
2019-07-22 15:40:00,30.71,30.73,30.7,30.73,93809.0,27.8627,27.8808,27.8536,27.8808,93809.0
2019-07-22 15:45:00,30.73,30.77,30.72,30.76,49004.0,27.8808,27.9171,27.8717,27.908,49004.0
2019-07-22 15:50:00,30.76,30.77,30.69,30.7,99130.0,27.908,27.9171,27.8445,27.8536,99130.0
2019-07-22 15:55:00,30.71,30.71,30.65,30.67,279113.0,27.8627,27.8627,27.8082,27.8264,279113.0
2019-07-23 09:30:00,30.9,31.25,30.84,31.18,541440.0,28.035,28.3526,27.9806,28.2891,541440.0
2019-07-23 09:35:00,31.17,31.29,31.15,31.21,263280.0,28.28,28.3889,28.2619,28.3163,263280.0
2019-07-23 09:40:00,31.2,31.31,31.17,31.21,238556.0,28.3072,28.407,28.28,28.3163,238556.0
2019-07-23 09:45:00,31.21,31.27,31.13,31.27,211632.0,28.3163,28.3707,28.2437,28.3707,211632.0
2019-07-23 09:50:00,31.27,31.33,31.26,31.29,89062.0,28.3707,28.4252,28.3617,28.3889,89062.0
2019-07-23 09:55:00,31.29,31.32,31.22,31.23,133819.0,28.3889,28.4161,28.3254,28.3344,133819.0
2019-07-23 10:00:00,31.23,31.29,31.16,31.27,176493.0,28.3344,28.3889,28.2709,28.3707,176493.0
2019-07-23 10:05:00,31.26,31.31,31.15,31.16,169845.0,28.3617,28.407,28.2619,28.2709,169845.0
2019-07-23 10:10:00,31.15,31.15,31.07,31.09,73567.0,28.2619,28.2619,28.1893,28.2074,73567.0
2019-07-23 10:15:00,31.09,31.13,31.04,31.07,53899.0,28.2074,28.2437,28.1621,28.1893,53899.0
2019-07-23 10:20:00,31.07,31.11,31.05,31.11,55833.0,28.1893,28.2256,28.1711,28.2256,55833.0
2019-07-23 10:25:00,31.1,31.14,31.06,31.11,38859.0,28.2165,28.2528,28.1802,28.2256,38859.0
2019-07-23 10:30:00,31.11,31.19,31.1,31.16,140171.0,28.2256,28.2981,28.2165,28.2709,140171.0
2019-07-23 10:35:00,31.17,31.18,31.1,31.16,67250.0,28.28,28.2891,28.2165,28.2709,67250.0
2019-07-23 10:40:00,31.16,31.17,31.13,31.13,61390.0,28.2709,28.28,28.2437,28.2437,61390.0
2019-07-23 10:45:00,31.12,31.17,31.12,31.15,29252.0,28.2346,28.28,28.2346,28.2619,29252.0
2019-07-23 10:50:00,31.15,31.15,31.1,31.11,45256.0,28.2619,28.2619,28.2165,28.2256,45256.0
2019-07-23 10:55:00,31.11,31.14,31.09,31.09,73593.0,28.2256,28.2528,28.2074,28.2074,73593.0
2019-07-23 11:00:00,31.09,31.12,31.05,31.09,47519.0,28.2074,28.2346,28.1711,28.2074,47519.0
2019-07-23 11:05:00,31.08,31.1,31.06,31.08,34161.0,28.1983,28.2165,28.1802,28.1983,34161.0
2019-07-23 11:10:00,31.08,31.14,31.07,31.13,54512.0,28.1983,28.2528,28.1893,28.2437,54512.0
2019-07-23 11:15:00,31.13,31.15,31.12,31.13,66504.0,28.2437,28.2619,28.2346,28.2437,66504.0
2019-07-23 11:20:00,31.13,31.14,31.1,31.14,50309.0,28.2437,28.2528,28.2165,28.2528,50309.0
2019-07-23 11:25:00,31.13,31.15,31.09,31.14,58129.0,28.2437,28.2619,28.2074,28.2528,58129.0
2019-07-23 11:30:00,31.13,31.16,31.13,31.16,112635.0,28.2437,28.2709,28.2437,28.2709,112635.0
2019-07-23 11:35:00,31.15,31.18,31.14,31.17,43320.0,28.2619,28.2891,28.2528,28.28,43320.0
2019-07-23 11:40:00,31.17,31.23,31.17,31.23,84833.0,28.28,28.3344,28.28,28.3344,84833.0
2019-07-23 11:45:00,31.23,31.25,31.21,31.24,126497.0,28.3344,28.3526,28.3163,28.3435,126497.0
2019-07-23 11:50:00,31.24,31.25,31.21,31.21,60063.0,28.3435,28.3526,28.3163,28.3163,60063.0
2019-07-23 11:55:00,31.21,31.22,31.18,31.21,75362.0,28.3163,28.3254,28.2891,28.3163,75362.0
2019-07-23 12:00:00,31.21,31.21,31.17,31.19,38931.0,28.3163,28.3163,28.28,28.2981,38931.0
2019-07-23 12:05:00,31.19,31.21,31.18,31.2,38565.0,28.2981,28.3163,28.2891,28.3072,38565.0
2019-07-23 12:10:00,31.19,31.2,31.15,31.18,31402.0,28.2981,28.3072,28.2619,28.2891,31402.0
2019-07-23 12:15:00,31.17,31.21,31.17,31.19,23441.0,28.28,28.3163,28.28,28.2981,23441.0
2019-07-23 12:20:00,31.2,31.21,31.18,31.2,44850.0,28.3072,28.3163,28.2891,28.3072,44850.0
2019-07-23 12:25:00,31.2,31.2,31.16,31.2,30228.0,28.3072,28.3072,28.2709,28.3072,30228.0
2019-07-23 12:30:00,31.2,31.22,31.17,31.21,32894.0,28.3072,28.3254,28.28,28.3163,32894.0
2019-07-23 12:35:00,31.22,31.24,31.21,31.24,23637.0,28.3254,28.3435,28.3163,28.3435,23637.0
2019-07-23 12:40:00,31.24,31.24,31.21,31.23,24778.0,28.3435,28.3435,28.3163,28.3344,24778.0
2019-07-23 12:45:00,31.23,31.23,31.19,31.19,29419.0,28.3344,28.3344,28.2981,28.2981,29419.0
2019-07-23 12:50:00,31.19,31.21,31.17,31.17,28836.0,28.2981,28.3163,28.28,28.28,28836.0
2019-07-23 12:55:00,31.17,31.2,31.15,31.19,25083.0,28.28,28.3072,28.2619,28.2981,25083.0
2019-07-23 13:00:00,31.19,31.2,31.17,31.2,10501.0,28.2981,28.3072,28.28,28.3072,10501.0
2019-07-23 13:05:00,31.2,31.21,31.17,31.2,32745.0,28.3072,28.3163,28.28,28.3072,32745.0
2019-07-23 13:10:00,31.19,31.2,31.14,31.16,19877.0,28.2981,28.3072,28.2528,28.2709,19877.0
2019-07-23 13:15:00,31.16,31.17,31.14,31.15,17205.0,28.2709,28.28,28.2528,28.2619,17205.0
2019-07-23 13:20:00,31.15,31.17,31.14,31.16,36190.0,28.2619,28.28,28.2528,28.2709,36190.0
2019-07-23 13:25:00,31.16,31.19,31.14,31.15,35179.0,28.2709,28.2981,28.2528,28.2619,35179.0
2019-07-23 13:30:00,31.15,31.16,31.15,31.15,17661.0,28.2619,28.2709,28.2619,28.2619,17661.0
2019-07-23 13:35:00,31.16,31.18,31.14,31.17,28813.0,28.2709,28.2891,28.2528,28.28,28813.0
2019-07-23 13:40:00,31.17,31.34,31.16,31.28,455246.0,28.28,28.4342,28.2709,28.3798,455246.0
2019-07-23 13:45:00,31.28,31.38,31.28,31.36,95058.0,28.3798,28.4705,28.3798,28.4524,95058.0
2019-07-23 13:50:00,31.37,31.4,31.35,31.38,73330.0,28.4615,28.4887,28.4433,28.4705,73330.0
2019-07-23 13:55:00,31.39,31.42,31.37,31.4,59542.0,28.4796,28.5068,28.4615,28.4887,59542.0
2019-07-23 14:00:00,31.4,31.44,31.4,31.43,96497.0,28.4887,28.525,28.4887,28.5159,96497.0
2019-07-23 14:05:00,31.43,31.45,31.36,31.37,64880.0,28.5159,28.534,28.4524,28.4615,64880.0
2019-07-23 14:10:00,31.37,31.4,31.34,31.4,49477.0,28.4615,28.4887,28.4342,28.4887,49477.0
2019-07-23 14:15:00,31.4,31.41,31.34,31.38,31469.0,28.4887,28.4977,28.4342,28.4705,31469.0
2019-07-23 14:20:00,31.38,31.41,31.37,31.39,19094.0,28.4705,28.4977,28.4615,28.4796,19094.0
2019-07-23 14:25:00,31.39,31.43,31.37,31.43,17969.0,28.4796,28.5159,28.4615,28.5159,17969.0
2019-07-23 14:30:00,31.43,31.47,31.41,31.47,96656.0,28.5159,28.5522,28.4977,28.5522,96656.0
2019-07-23 14:35:00,31.47,31.5,31.46,31.49,51206.0,28.5522,28.5794,28.5431,28.5703,51206.0
2019-07-23 14:40:00,31.5,31.55,31.49,31.55,289910.0,28.5794,28.6248,28.5703,28.6248,289910.0
2019-07-23 14:45:00,31.55,31.55,31.51,31.53,56023.0,28.6248,28.6248,28.5885,28.6066,56023.0
2019-07-23 14:50:00,31.53,31.59,31.52,31.59,109050.0,28.6066,28.6611,28.5976,28.6611,109050.0
2019-07-23 14:55:00,31.59,31.6,31.57,31.58,64594.0,28.6611,28.6701,28.6429,28.652,64594.0
2019-07-23 15:00:00,31.59,31.59,31.55,31.57,55372.0,28.6611,28.6611,28.6248,28.6429,55372.0
2019-07-23 15:05:00,31.57,31.62,31.56,31.62,148039.0,28.6429,28.6883,28.6338,28.6883,148039.0
2019-07-23 15:10:00,31.62,31.65,31.58,31.65,102910.0,28.6883,28.7155,28.652,28.7155,102910.0
2019-07-23 15:15:00,31.64,31.65,31.61,31.63,89855.0,28.7064,28.7155,28.6792,28.6974,89855.0
2019-07-23 15:20:00,31.63,31.71,31.62,31.7,151762.0,28.6974,28.7699,28.6883,28.7609,151762.0
2019-07-23 15:25:00,31.7,31.77,31.69,31.76,353735.0,28.7609,28.8244,28.7518,28.8153,353735.0
2019-07-23 15:30:00,31.76,31.77,31.73,31.76,167515.0,28.8153,28.8244,28.7881,28.8153,167515.0
2019-07-23 15:35:00,31.76,31.79,31.75,31.79,215462.0,28.8153,28.8425,28.8062,28.8425,215462.0
2019-07-23 15:40:00,31.79,31.87,31.78,31.86,492763.0,28.8425,28.9151,28.8334,28.906,492763.0
2019-07-23 15:45:00,31.86,31.92,31.84,31.89,557603.0,28.906,28.9605,28.8879,28.9332,557603.0
2019-07-23 15:50:00,31.88,31.91,31.87,31.89,498245.0,28.9242,28.9514,28.9151,28.9332,498245.0
2019-07-23 15:55:00,31.89,31.89,31.8,31.85,836612.0,28.9332,28.9332,28.8516,28.897,836612.0
2019-07-24 09:30:00,31.74,31.77,31.6,31.69,535821.0,28.7972,28.8244,28.6701,28.7518,535821.0
2019-07-24 09:35:00,31.69,31.78,31.66,31.71,204698.0,28.7518,28.8334,28.7246,28.7699,204698.0
2019-07-24 09:40:00,31.71,31.97,31.69,31.92,225224.0,28.7699,29.0058,28.7518,28.9605,225224.0
2019-07-24 09:45:00,31.92,32.14,31.91,32.09,990750.0,28.9605,29.1601,28.9514,29.1147,990750.0
2019-07-24 09:50:00,32.1,32.18,32.05,32.05,247470.0,29.1238,29.1964,29.0784,29.0784,247470.0
2019-07-24 09:55:00,32.05,32.06,31.86,31.9,301823.0,29.0784,29.0875,28.906,28.9423,301823.0
2019-07-24 10:00:00,31.9,32.09,31.9,32.09,184095.0,28.9423,29.1147,28.9423,29.1147,184095.0
2019-07-24 10:05:00,32.09,32.16,32.08,32.14,193544.0,29.1147,29.1782,29.1056,29.1601,193544.0
2019-07-24 10:10:00,32.14,32.22,32.13,32.2,351748.0,29.1601,29.2326,29.151,29.2145,351748.0
2019-07-24 10:15:00,32.2,32.23,32.1,32.22,145528.0,29.2145,29.2417,29.1238,29.2326,145528.0
2019-07-24 10:20:00,32.21,32.28,32.18,32.25,259298.0,29.2236,29.2871,29.1964,29.2599,259298.0
2019-07-24 10:25:00,32.25,32.25,32.17,32.18,175879.0,29.2599,29.2599,29.1873,29.1964,175879.0
2019-07-24 10:30:00,32.19,32.22,32.1,32.12,133508.0,29.2054,29.2326,29.1238,29.1419,133508.0
2019-07-24 10:35:00,32.12,32.12,32.02,32.03,291597.0,29.1419,29.1419,29.0512,29.0603,291597.0
2019-07-24 10:40:00,32.03,32.03,31.93,31.94,248645.0,29.0603,29.0603,28.9695,28.9786,248645.0
2019-07-24 10:45:00,31.94,31.99,31.93,31.96,226511.0,28.9786,29.024,28.9695,28.9968,226511.0
2019-07-24 10:50:00,31.96,31.97,31.85,31.88,142417.0,28.9968,29.0058,28.897,28.9242,142417.0
2019-07-24 10:55:00,31.87,32.02,31.84,32.01,326177.0,28.9151,29.0512,28.8879,29.0421,326177.0
2019-07-24 11:00:00,32.0,32.04,32.0,32.02,293324.0,29.033,29.0693,29.033,29.0512,293324.0
2019-07-24 11:05:00,32.02,32.09,32.02,32.08,164934.0,29.0512,29.1147,29.0512,29.1056,164934.0
2019-07-24 11:10:00,32.09,32.11,32.04,32.05,54456.0,29.1147,29.1328,29.0693,29.0784,54456.0
2019-07-24 11:15:00,32.05,32.09,31.99,32.01,58858.0,29.0784,29.1147,29.024,29.0421,58858.0
2019-07-24 11:20:00,32.02,32.02,31.92,31.93,51817.0,29.0512,29.0512,28.9605,28.9695,51817.0
2019-07-24 11:25:00,31.93,31.96,31.92,31.95,39898.0,28.9695,28.9968,28.9605,28.9877,39898.0
2019-07-24 11:30:00,31.95,31.98,31.94,31.96,46408.0,28.9877,29.0149,28.9786,28.9968,46408.0
2019-07-24 11:35:00,31.96,32.0,31.92,31.98,41376.0,28.9968,29.033,28.9605,29.0149,41376.0
2019-07-24 11:40:00,31.98,32.01,31.97,32.0,145919.0,29.0149,29.0421,29.0058,29.033,145919.0
2019-07-24 11:45:00,32.0,32.01,31.88,31.9,99268.0,29.033,29.0421,28.9242,28.9423,99268.0
2019-07-24 11:50:00,31.9,31.93,31.83,31.93,178996.0,28.9423,28.9695,28.8788,28.9695,178996.0
2019-07-24 11:55:00,31.93,32.03,31.92,32.01,80645.0,28.9695,29.0603,28.9605,29.0421,80645.0
2019-07-24 12:00:00,32.01,32.02,31.99,32.01,61173.0,29.0421,29.0512,29.024,29.0421,61173.0
2019-07-24 12:05:00,32.01,32.03,31.99,32.02,57615.0,29.0421,29.0603,29.024,29.0512,57615.0
2019-07-24 12:10:00,32.02,32.06,32.0,32.06,67875.0,29.0512,29.0875,29.033,29.0875,67875.0
2019-07-24 12:15:00,32.06,32.07,32.02,32.02,52414.0,29.0875,29.0966,29.0512,29.0512,52414.0
2019-07-24 12:20:00,32.02,32.05,32.0,32.02,49319.0,29.0512,29.0784,29.033,29.0512,49319.0
2019-07-24 12:25:00,32.02,32.07,32.02,32.02,38039.0,29.0512,29.0966,29.0512,29.0512,38039.0
2019-07-24 12:30:00,32.02,32.02,31.96,31.98,40216.0,29.0512,29.0512,28.9968,29.0149,40216.0
2019-07-24 12:35:00,31.98,32.0,31.92,31.93,26766.0,29.0149,29.033,28.9605,28.9695,26766.0
2019-07-24 12:40:00,31.93,31.97,31.92,31.96,18574.0,28.9695,29.0058,28.9605,28.9968,18574.0
2019-07-24 12:45:00,31.96,32.01,31.96,32.0,27070.0,28.9968,29.0421,28.9968,29.033,27070.0
2019-07-24 12:50:00,32.0,32.03,31.98,31.99,58048.0,29.033,29.0603,29.0149,29.024,58048.0
2019-07-24 12:55:00,31.99,32.1,31.94,32.1,257814.0,29.024,29.1238,28.9786,29.1238,257814.0
2019-07-24 13:00:00,32.1,32.2,32.1,32.12,179905.0,29.1238,29.2145,29.1238,29.1419,179905.0
2019-07-24 13:05:00,32.13,32.14,32.1,32.1,34816.0,29.151,29.1601,29.1238,29.1238,34816.0
2019-07-24 13:10:00,32.11,32.11,32.05,32.08,35951.0,29.1328,29.1328,29.0784,29.1056,35951.0
2019-07-24 13:15:00,32.08,32.08,32.0,32.02,62308.0,29.1056,29.1056,29.033,29.0512,62308.0
2019-07-24 13:20:00,32.02,32.03,31.99,32.0,35831.0,29.0512,29.0603,29.024,29.033,35831.0
2019-07-24 13:25:00,32.01,32.04,32.0,32.02,19793.0,29.0421,29.0693,29.033,29.0512,19793.0
2019-07-24 13:30:00,32.02,32.03,31.98,31.99,38687.0,29.0512,29.0603,29.0149,29.024,38687.0
2019-07-24 13:35:00,31.99,31.99,31.95,31.97,28063.0,29.024,29.024,28.9877,29.0058,28063.0
2019-07-24 13:40:00,31.97,31.97,31.93,31.94,32104.0,29.0058,29.0058,28.9695,28.9786,32104.0
2019-07-24 13:45:00,31.94,31.99,31.92,31.99,50102.0,28.9786,29.024,28.9605,29.024,50102.0
2019-07-24 13:50:00,31.98,32.02,31.97,32.01,36664.0,29.0149,29.0512,29.0058,29.0421,36664.0
2019-07-24 13:55:00,32.0,32.11,32.0,32.1,90452.0,29.033,29.1328,29.033,29.1238,90452.0
2019-07-24 14:00:00,32.1,32.13,32.1,32.12,26682.0,29.1238,29.151,29.1238,29.1419,26682.0
2019-07-24 14:05:00,32.11,32.12,32.1,32.1,44962.0,29.1328,29.1419,29.1238,29.1238,44962.0
2019-07-24 14:10:00,32.11,32.12,32.1,32.11,23404.0,29.1328,29.1419,29.1238,29.1328,23404.0
2019-07-24 14:15:00,32.11,32.18,32.1,32.15,90556.0,29.1328,29.1964,29.1238,29.1691,90556.0
2019-07-24 14:20:00,32.15,32.15,32.12,32.13,12218.0,29.1691,29.1691,29.1419,29.151,12218.0
2019-07-24 14:25:00,32.13,32.15,32.11,32.12,16464.0,29.151,29.1691,29.1328,29.1419,16464.0
2019-07-24 14:30:00,32.12,32.15,32.12,32.13,12005.0,29.1419,29.1691,29.1419,29.151,12005.0
2019-07-24 14:35:00,32.12,32.22,32.12,32.21,97387.0,29.1419,29.2326,29.1419,29.2236,97387.0
2019-07-24 14:40:00,32.2,32.25,32.18,32.21,57769.0,29.2145,29.2599,29.1964,29.2236,57769.0
2019-07-24 14:45:00,32.21,32.23,32.18,32.19,34862.0,29.2236,29.2417,29.1964,29.2054,34862.0
2019-07-24 14:50:00,32.2,32.22,32.19,32.19,19919.0,29.2145,29.2326,29.2054,29.2054,19919.0
2019-07-24 14:55:00,32.19,32.21,32.18,32.19,29212.0,29.2054,29.2236,29.1964,29.2054,29212.0
2019-07-24 15:00:00,32.19,32.21,32.16,32.19,53490.0,29.2054,29.2236,29.1782,29.2054,53490.0
2019-07-24 15:05:00,32.19,32.2,32.16,32.19,40477.0,29.2054,29.2145,29.1782,29.2054,40477.0
2019-07-24 15:10:00,32.19,32.24,32.19,32.24,47535.0,29.2054,29.2508,29.2054,29.2508,47535.0
2019-07-24 15:15:00,32.24,32.25,32.22,32.24,46168.0,29.2508,29.2599,29.2326,29.2508,46168.0
2019-07-24 15:20:00,32.25,32.28,32.24,32.27,75670.0,29.2599,29.2871,29.2508,29.278,75670.0
2019-07-24 15:25:00,32.27,32.28,32.23,32.25,46784.0,29.278,29.2871,29.2417,29.2599,46784.0
2019-07-24 15:30:00,32.25,32.28,32.24,32.27,79316.0,29.2599,29.2871,29.2508,29.278,79316.0
2019-07-24 15:35:00,32.28,32.3,32.25,32.26,130556.0,29.2871,29.3052,29.2599,29.2689,130556.0
2019-07-24 15:40:00,32.26,32.26,32.23,32.25,109252.0,29.2689,29.2689,29.2417,29.2599,109252.0
2019-07-24 15:45:00,32.25,32.26,32.23,32.24,71281.0,29.2599,29.2689,29.2417,29.2508,71281.0
2019-07-24 15:50:00,32.25,32.33,32.24,32.31,296543.0,29.2599,29.3324,29.2508,29.3143,296543.0
2019-07-24 15:55:00,32.32,32.33,32.17,32.2,534525.0,29.3234,29.3324,29.1873,29.2145,534525.0
2019-07-25 09:30:00,32.04,32.12,31.93,31.93,356796.0,29.0693,29.1419,28.9695,28.9695,356796.0
2019-07-25 09:35:00,31.94,32.03,31.84,32.03,194262.0,28.9786,29.0603,28.8879,29.0603,194262.0
2019-07-25 09:40:00,32.02,32.15,31.81,31.81,172472.0,29.0512,29.1691,28.8607,28.8607,172472.0
2019-07-25 09:45:00,31.81,31.83,31.72,31.73,142573.0,28.8607,28.8788,28.779,28.7881,142573.0
2019-07-25 09:50:00,31.72,31.79,31.68,31.75,130741.0,28.779,28.8425,28.7427,28.8062,130741.0
2019-07-25 09:55:00,31.76,32.1,31.72,32.09,242836.0,28.8153,29.1238,28.779,29.1147,242836.0
2019-07-25 10:00:00,32.09,32.19,32.06,32.18,225844.0,29.1147,29.2054,29.0875,29.1964,225844.0
2019-07-25 10:05:00,32.17,32.18,32.08,32.16,82883.0,29.1873,29.1964,29.1056,29.1782,82883.0
2019-07-25 10:10:00,32.16,32.19,32.04,32.05,107286.0,29.1782,29.2054,29.0693,29.0784,107286.0
2019-07-25 10:15:00,32.05,32.09,32.02,32.05,71503.0,29.0784,29.1147,29.0512,29.0784,71503.0
2019-07-25 10:20:00,32.05,32.06,32.01,32.01,116134.0,29.0784,29.0875,29.0421,29.0421,116134.0
2019-07-25 10:25:00,32.0,32.01,31.87,31.96,82622.0,29.033,29.0421,28.9151,28.9968,82622.0
2019-07-25 10:30:00,31.97,32.07,31.97,32.05,69116.0,29.0058,29.0966,29.0058,29.0784,69116.0
2019-07-25 10:35:00,32.05,32.19,32.05,32.19,60365.0,29.0784,29.2054,29.0784,29.2054,60365.0
2019-07-25 10:40:00,32.2,32.23,32.14,32.23,186959.0,29.2145,29.2417,29.1601,29.2417,186959.0
2019-07-25 10:45:00,32.22,32.25,32.18,32.19,37067.0,29.2326,29.2599,29.1964,29.2054,37067.0
2019-07-25 10:50:00,32.19,32.22,32.13,32.19,47404.0,29.2054,29.2326,29.151,29.2054,47404.0
2019-07-25 10:55:00,32.2,32.21,32.12,32.16,46639.0,29.2145,29.2236,29.1419,29.1782,46639.0
2019-07-25 11:00:00,32.15,32.25,32.14,32.24,98815.0,29.1691,29.2599,29.1601,29.2508,98815.0
2019-07-25 11:05:00,32.23,32.27,32.18,32.27,40879.0,29.2417,29.278,29.1964,29.278,40879.0
2019-07-25 11:10:00,32.27,32.38,32.26,32.3,245357.0,29.278,29.3778,29.2689,29.3052,245357.0
2019-07-25 11:15:00,32.3,32.3,32.14,32.15,122935.0,29.3052,29.3052,29.1601,29.1691,122935.0
2019-07-25 11:20:00,32.14,32.18,32.12,32.13,107237.0,29.1601,29.1964,29.1419,29.151,107237.0
2019-07-25 11:25:00,32.13,32.18,32.12,32.16,52491.0,29.151,29.1964,29.1419,29.1782,52491.0
2019-07-25 11:30:00,32.15,32.21,32.14,32.16,62125.0,29.1691,29.2236,29.1601,29.1782,62125.0
2019-07-25 11:35:00,32.15,32.2,32.14,32.19,22728.0,29.1691,29.2145,29.1601,29.2054,22728.0
2019-07-25 11:40:00,32.19,32.22,32.16,32.16,37041.0,29.2054,29.2326,29.1782,29.1782,37041.0
2019-07-25 11:45:00,32.17,32.2,32.15,32.15,39562.0,29.1873,29.2145,29.1691,29.1691,39562.0
2019-07-25 11:50:00,32.16,32.18,32.12,32.18,56964.0,29.1782,29.1964,29.1419,29.1964,56964.0
2019-07-25 11:55:00,32.17,32.21,32.16,32.2,21873.0,29.1873,29.2236,29.1782,29.2145,21873.0
2019-07-25 12:00:00,32.19,32.19,32.13,32.13,38634.0,29.2054,29.2054,29.151,29.151,38634.0
2019-07-25 12:05:00,32.13,32.18,32.08,32.09,53445.0,29.151,29.1964,29.1056,29.1147,53445.0
2019-07-25 12:10:00,32.08,32.11,32.04,32.07,41604.0,29.1056,29.1328,29.0693,29.0966,41604.0
2019-07-25 12:15:00,32.06,32.09,32.04,32.09,31343.0,29.0875,29.1147,29.0693,29.1147,31343.0
2019-07-25 12:20:00,32.09,32.09,32.04,32.04,33885.0,29.1147,29.1147,29.0693,29.0693,33885.0
2019-07-25 12:25:00,32.05,32.11,32.04,32.06,36018.0,29.0784,29.1328,29.0693,29.0875,36018.0
2019-07-25 12:30:00,32.06,32.1,32.01,32.01,35971.0,29.0875,29.1238,29.0421,29.0421,35971.0
2019-07-25 12:35:00,32.02,32.03,31.97,31.97,70243.0,29.0512,29.0603,29.0058,29.0058,70243.0
2019-07-25 12:40:00,31.97,31.97,31.88,31.92,51991.0,29.0058,29.0058,28.9242,28.9605,51991.0
2019-07-25 12:45:00,31.92,31.96,31.91,31.96,34215.0,28.9605,28.9968,28.9514,28.9968,34215.0
2019-07-25 12:50:00,31.96,31.97,31.92,31.93,22488.0,28.9968,29.0058,28.9605,28.9695,22488.0
2019-07-25 12:55:00,31.94,31.97,31.94,31.96,33563.0,28.9786,29.0058,28.9786,28.9968,33563.0
2019-07-25 13:00:00,31.95,31.96,31.89,31.89,19617.0,28.9877,28.9968,28.9332,28.9332,19617.0
2019-07-25 13:05:00,31.9,31.96,31.89,31.96,37502.0,28.9423,28.9968,28.9332,28.9968,37502.0
2019-07-25 13:10:00,31.95,31.96,31.91,31.94,73053.0,28.9877,28.9968,28.9514,28.9786,73053.0
2019-07-25 13:15:00,31.94,31.95,31.9,31.92,18031.0,28.9786,28.9877,28.9423,28.9605,18031.0
2019-07-25 13:20:00,31.91,31.95,31.89,31.95,33877.0,28.9514,28.9877,28.9332,28.9877,33877.0
2019-07-25 13:25:00,31.95,31.96,31.93,31.95,21260.0,28.9877,28.9968,28.9695,28.9877,21260.0
2019-07-25 13:30:00,31.96,31.98,31.93,31.96,51916.0,28.9968,29.0149,28.9695,28.9968,51916.0
2019-07-25 13:35:00,31.96,31.97,31.91,31.94,58527.0,28.9968,29.0058,28.9514,28.9786,58527.0
2019-07-25 13:40:00,31.94,31.94,31.85,31.86,72680.0,28.9786,28.9786,28.897,28.906,72680.0
2019-07-25 13:45:00,31.86,31.88,31.86,31.88,24327.0,28.906,28.9242,28.906,28.9242,24327.0
2019-07-25 13:50:00,31.88,31.88,31.83,31.87,37130.0,28.9242,28.9242,28.8788,28.9151,37130.0
2019-07-25 13:55:00,31.87,31.88,31.84,31.85,56708.0,28.9151,28.9242,28.8879,28.897,56708.0
2019-07-25 14:00:00,31.85,31.87,31.84,31.85,71788.0,28.897,28.9151,28.8879,28.897,71788.0
2019-07-25 14:05:00,31.85,31.9,31.83,31.9,27906.0,28.897,28.9423,28.8788,28.9423,27906.0
2019-07-25 14:10:00,31.9,31.92,31.87,31.91,66997.0,28.9423,28.9605,28.9151,28.9514,66997.0
2019-07-25 14:15:00,31.92,31.92,31.81,31.81,42228.0,28.9605,28.9605,28.8607,28.8607,42228.0
2019-07-25 14:20:00,31.81,31.86,31.81,31.85,24508.0,28.8607,28.906,28.8607,28.897,24508.0
2019-07-25 14:25:00,31.86,31.87,31.85,31.85,51353.0,28.906,28.9151,28.897,28.897,51353.0
2019-07-25 14:30:00,31.84,31.84,31.8,31.82,34877.0,28.8879,28.8879,28.8516,28.8697,34877.0
2019-07-25 14:35:00,31.81,31.83,31.78,31.82,42977.0,28.8607,28.8788,28.8334,28.8697,42977.0
2019-07-25 14:40:00,31.82,31.83,31.8,31.82,21656.0,28.8697,28.8788,28.8516,28.8697,21656.0
2019-07-25 14:45:00,31.83,31.83,31.76,31.78,31494.0,28.8788,28.8788,28.8153,28.8334,31494.0
2019-07-25 14:50:00,31.78,31.8,31.76,31.76,39554.0,28.8334,28.8516,28.8153,28.8153,39554.0
2019-07-25 14:55:00,31.76,31.8,31.74,31.75,59837.0,28.8153,28.8516,28.7972,28.8062,59837.0
2019-07-25 15:00:00,31.74,31.76,31.71,31.73,49453.0,28.7972,28.8153,28.7699,28.7881,49453.0
2019-07-25 15:05:00,31.72,31.76,31.72,31.74,29612.0,28.779,28.8153,28.779,28.7972,29612.0
2019-07-25 15:10:00,31.74,31.76,31.73,31.75,46185.0,28.7972,28.8153,28.7881,28.8062,46185.0
2019-07-25 15:15:00,31.75,31.79,31.75,31.79,29095.0,28.8062,28.8425,28.8062,28.8425,29095.0
2019-07-25 15:20:00,31.79,31.81,31.76,31.76,44233.0,28.8425,28.8607,28.8153,28.8153,44233.0
2019-07-25 15:25:00,31.77,31.81,31.76,31.81,40803.0,28.8244,28.8607,28.8153,28.8607,40803.0
2019-07-25 15:30:00,31.81,31.87,31.8,31.82,82287.0,28.8607,28.9151,28.8516,28.8697,82287.0
2019-07-25 15:35:00,31.82,31.86,31.81,31.85,101240.0,28.8697,28.906,28.8607,28.897,101240.0
2019-07-25 15:40:00,31.85,31.87,31.82,31.87,93841.0,28.897,28.9151,28.8697,28.9151,93841.0
2019-07-25 15:45:00,31.87,31.9,31.86,31.9,64542.0,28.9151,28.9423,28.906,28.9423,64542.0
2019-07-25 15:50:00,31.9,31.92,31.83,31.86,146562.0,28.9423,28.9605,28.8788,28.906,146562.0
2019-07-25 15:55:00,31.85,31.86,31.78,31.83,373819.0,28.897,28.906,28.8334,28.8788,373819.0
2019-07-26 09:30:00,31.93,32.01,31.71,31.82,252964.0,28.9695,29.0421,28.7699,28.8697,252964.0
2019-07-26 09:35:00,31.82,31.84,31.7,31.75,87316.0,28.8697,28.8879,28.7609,28.8062,87316.0
2019-07-26 09:40:00,31.76,31.94,31.76,31.92,62342.0,28.8153,28.9786,28.8153,28.9605,62342.0
2019-07-26 09:45:00,31.92,31.94,31.85,31.89,47367.0,28.9605,28.9786,28.897,28.9332,47367.0
2019-07-26 09:50:00,31.89,31.93,31.87,31.93,41476.0,28.9332,28.9695,28.9151,28.9695,41476.0
2019-07-26 09:55:00,31.93,31.95,31.89,31.9,119715.0,28.9695,28.9877,28.9332,28.9423,119715.0
2019-07-26 10:00:00,31.9,31.92,31.79,31.84,65637.0,28.9423,28.9605,28.8425,28.8879,65637.0
2019-07-26 10:05:00,31.84,31.88,31.8,31.81,39614.0,28.8879,28.9242,28.8516,28.8607,39614.0
2019-07-26 10:10:00,31.81,31.87,31.75,31.77,36618.0,28.8607,28.9151,28.8062,28.8244,36618.0
2019-07-26 10:15:00,31.77,31.81,31.72,31.76,64419.0,28.8244,28.8607,28.779,28.8153,64419.0
2019-07-26 10:20:00,31.76,31.83,31.73,31.82,48431.0,28.8153,28.8788,28.7881,28.8697,48431.0
2019-07-26 10:25:00,31.82,31.82,31.77,31.77,30336.0,28.8697,28.8697,28.8244,28.8244,30336.0
2019-07-26 10:30:00,31.76,31.76,31.69,31.74,39631.0,28.8153,28.8153,28.7518,28.7972,39631.0
2019-07-26 10:35:00,31.74,31.8,31.73,31.79,45936.0,28.7972,28.8516,28.7881,28.8425,45936.0
2019-07-26 10:40:00,31.79,31.79,31.77,31.77,25104.0,28.8425,28.8425,28.8244,28.8244,25104.0
2019-07-26 10:45:00,31.78,31.8,31.76,31.8,33948.0,28.8334,28.8516,28.8153,28.8516,33948.0
2019-07-26 10:50:00,31.8,31.83,31.79,31.79,51419.0,28.8516,28.8788,28.8425,28.8425,51419.0
2019-07-26 10:55:00,31.78,31.79,31.73,31.74,21588.0,28.8334,28.8425,28.7881,28.7972,21588.0
2019-07-26 11:00:00,31.73,31.76,31.71,31.75,42463.0,28.7881,28.8153,28.7699,28.8062,42463.0
2019-07-26 11:05:00,31.75,31.79,31.73,31.73,47865.0,28.8062,28.8425,28.7881,28.7881,47865.0
2019-07-26 11:10:00,31.74,31.75,31.68,31.7,35825.0,28.7972,28.8062,28.7427,28.7609,35825.0
2019-07-26 11:15:00,31.7,31.75,31.7,31.71,37424.0,28.7609,28.8062,28.7609,28.7699,37424.0
2019-07-26 11:20:00,31.71,31.72,31.64,31.67,76898.0,28.7699,28.779,28.7064,28.7336,76898.0
2019-07-26 11:25:00,31.67,31.71,31.65,31.7,60417.0,28.7336,28.7699,28.7155,28.7609,60417.0
2019-07-26 11:30:00,31.7,31.73,31.67,31.69,109200.0,28.7609,28.7881,28.7336,28.7518,109200.0
2019-07-26 11:35:00,31.69,31.76,31.69,31.71,117728.0,28.7518,28.8153,28.7518,28.7699,117728.0
2019-07-26 11:40:00,31.72,31.79,31.7,31.77,83356.0,28.779,28.8425,28.7609,28.8244,83356.0
2019-07-26 11:45:00,31.78,31.81,31.77,31.81,34552.0,28.8334,28.8607,28.8244,28.8607,34552.0
2019-07-26 11:50:00,31.81,31.82,31.78,31.8,40271.0,28.8607,28.8697,28.8334,28.8516,40271.0
2019-07-26 11:55:00,31.8,31.83,31.79,31.82,37548.0,28.8516,28.8788,28.8425,28.8697,37548.0
2019-07-26 12:00:00,31.82,31.84,31.79,31.82,20926.0,28.8697,28.8879,28.8425,28.8697,20926.0
2019-07-26 12:05:00,31.81,31.82,31.79,31.82,20835.0,28.8607,28.8697,28.8425,28.8697,20835.0
2019-07-26 12:10:00,31.83,31.83,31.75,31.75,32937.0,28.8788,28.8788,28.8062,28.8062,32937.0
2019-07-26 12:15:00,31.75,31.76,31.7,31.7,27943.0,28.8062,28.8153,28.7609,28.7609,27943.0
2019-07-26 12:20:00,31.71,31.73,31.7,31.71,17230.0,28.7699,28.7881,28.7609,28.7699,17230.0
2019-07-26 12:25:00,31.71,31.77,31.71,31.77,24261.0,28.7699,28.8244,28.7699,28.8244,24261.0
2019-07-26 12:30:00,31.77,31.8,31.75,31.76,32470.0,28.8244,28.8516,28.8062,28.8153,32470.0
2019-07-26 12:35:00,31.76,31.78,31.76,31.77,5528.0,28.8153,28.8334,28.8153,28.8244,5528.0
2019-07-26 12:40:00,31.77,31.77,31.73,31.73,22647.0,28.8244,28.8244,28.7881,28.7881,22647.0
2019-07-26 12:45:00,31.74,31.76,31.71,31.73,40921.0,28.7972,28.8153,28.7699,28.7881,40921.0
2019-07-26 12:50:00,31.74,31.76,31.74,31.75,23307.0,28.7972,28.8153,28.7972,28.8062,23307.0
2019-07-26 12:55:00,31.75,31.78,31.75,31.76,23038.0,28.8062,28.8334,28.8062,28.8153,23038.0
2019-07-26 13:00:00,31.76,31.78,31.74,31.76,13379.0,28.8153,28.8334,28.7972,28.8153,13379.0
2019-07-26 13:05:00,31.75,31.78,31.75,31.78,11680.0,28.8062,28.8334,28.8062,28.8334,11680.0
2019-07-26 13:10:00,31.78,31.8,31.77,31.8,11724.0,28.8334,28.8516,28.8244,28.8516,11724.0
2019-07-26 13:15:00,31.8,31.8,31.75,31.76,15614.0,28.8516,28.8516,28.8062,28.8153,15614.0
2019-07-26 13:20:00,31.76,31.77,31.74,31.76,16365.0,28.8153,28.8244,28.7972,28.8153,16365.0
2019-07-26 13:25:00,31.75,31.77,31.74,31.76,11994.0,28.8062,28.8244,28.7972,28.8153,11994.0
2019-07-26 13:30:00,31.76,31.77,31.74,31.75,18051.0,28.8153,28.8244,28.7972,28.8062,18051.0
2019-07-26 13:35:00,31.76,31.8,31.75,31.79,17790.0,28.8153,28.8516,28.8062,28.8425,17790.0
2019-07-26 13:40:00,31.8,31.81,31.79,31.8,11889.0,28.8516,28.8607,28.8425,28.8516,11889.0
2019-07-26 13:45:00,31.8,31.81,31.79,31.81,13791.0,28.8516,28.8607,28.8425,28.8607,13791.0
2019-07-26 13:50:00,31.8,31.82,31.78,31.78,17862.0,28.8516,28.8697,28.8334,28.8334,17862.0
2019-07-26 13:55:00,31.79,31.82,31.78,31.82,42813.0,28.8425,28.8697,28.8334,28.8697,42813.0
2019-07-26 14:00:00,31.82,31.85,31.81,31.82,59838.0,28.8697,28.897,28.8607,28.8697,59838.0
2019-07-26 14:05:00,31.82,31.85,31.81,31.84,17126.0,28.8697,28.897,28.8607,28.8879,17126.0
2019-07-26 14:10:00,31.85,31.86,31.8,31.81,36244.0,28.897,28.906,28.8516,28.8607,36244.0
2019-07-26 14:15:00,31.81,31.81,31.76,31.79,29110.0,28.8607,28.8607,28.8153,28.8425,29110.0
2019-07-26 14:20:00,31.79,31.8,31.74,31.74,25706.0,28.8425,28.8516,28.7972,28.7972,25706.0
2019-07-26 14:25:00,31.75,31.77,31.73,31.75,48544.0,28.8062,28.8244,28.7881,28.8062,48544.0
2019-07-26 14:30:00,31.75,31.76,31.72,31.75,39369.0,28.8062,28.8153,28.779,28.8062,39369.0
2019-07-26 14:35:00,31.75,31.75,31.71,31.71,47789.0,28.8062,28.8062,28.7699,28.7699,47789.0
2019-07-26 14:40:00,31.71,31.72,31.69,31.69,20987.0,28.7699,28.779,28.7518,28.7518,20987.0
2019-07-26 14:45:00,31.7,31.7,31.67,31.69,35156.0,28.7609,28.7609,28.7336,28.7518,35156.0
2019-07-26 14:50:00,31.69,31.7,31.68,31.7,20070.0,28.7518,28.7609,28.7427,28.7609,20070.0
2019-07-26 14:55:00,31.69,31.7,31.66,31.66,82451.0,28.7518,28.7609,28.7246,28.7246,82451.0
2019-07-26 15:00:00,31.66,31.67,31.63,31.66,56557.0,28.7246,28.7336,28.6974,28.7246,56557.0
2019-07-26 15:05:00,31.66,31.67,31.62,31.63,37118.0,28.7246,28.7336,28.6883,28.6974,37118.0
2019-07-26 15:10:00,31.63,31.65,31.61,31.62,29414.0,28.6974,28.7155,28.6792,28.6883,29414.0
2019-07-26 15:15:00,31.62,31.63,31.6,31.6,42527.0,28.6883,28.6974,28.6701,28.6701,42527.0
2019-07-26 15:20:00,31.6,31.61,31.58,31.6,46904.0,28.6701,28.6792,28.652,28.6701,46904.0
2019-07-26 15:25:00,31.6,31.67,31.58,31.67,92781.0,28.6701,28.7336,28.652,28.7336,92781.0
2019-07-26 15:30:00,31.67,31.7,31.63,31.65,95424.0,28.7336,28.7609,28.6974,28.7155,95424.0
2019-07-26 15:35:00,31.65,31.66,31.62,31.63,87696.0,28.7155,28.7246,28.6883,28.6974,87696.0
2019-07-26 15:40:00,31.64,31.66,31.62,31.63,38108.0,28.7064,28.7246,28.6883,28.6974,38108.0
2019-07-26 15:45:00,31.63,31.63,31.6,31.61,51287.0,28.6974,28.6974,28.6701,28.6792,51287.0
2019-07-26 15:50:00,31.61,31.63,31.54,31.55,144818.0,28.6792,28.6974,28.6157,28.6248,144818.0
2019-07-26 15:55:00,31.55,31.59,31.52,31.56,298154.0,28.6248,28.6611,28.5976,28.6338,298154.0
2019-07-29 09:30:00,31.45,31.46,31.31,31.32,224103.0,28.534,28.5431,28.407,28.4161,224103.0
2019-07-29 09:35:00,31.32,31.34,31.16,31.18,148247.0,28.4161,28.4342,28.2709,28.2891,148247.0
2019-07-29 09:40:00,31.18,31.18,31.03,31.08,164594.0,28.2891,28.2891,28.153,28.1983,164594.0
2019-07-29 09:45:00,31.11,31.18,31.07,31.18,117730.0,28.2256,28.2891,28.1893,28.2891,117730.0
2019-07-29 09:50:00,31.17,31.18,31.03,31.03,118707.0,28.28,28.2891,28.153,28.153,118707.0
2019-07-29 09:55:00,31.03,31.08,30.94,31.01,237771.0,28.153,28.1983,28.0713,28.1348,237771.0
2019-07-29 10:00:00,30.99,31.11,30.97,31.11,89948.0,28.1167,28.2256,28.0985,28.2256,89948.0
2019-07-29 10:05:00,31.11,31.13,31.02,31.1,92436.0,28.2256,28.2437,28.1439,28.2165,92436.0
2019-07-29 10:10:00,31.11,31.13,30.99,31.0,81901.0,28.2256,28.2437,28.1167,28.1258,81901.0
2019-07-29 10:15:00,31.0,31.01,30.93,30.96,121614.0,28.1258,28.1348,28.0623,28.0895,121614.0
2019-07-29 10:20:00,30.96,30.96,30.89,30.92,124666.0,28.0895,28.0895,28.026,28.0532,124666.0
2019-07-29 10:25:00,30.91,30.92,30.83,30.85,82691.0,28.0441,28.0532,27.9715,27.9897,82691.0
2019-07-29 10:30:00,30.85,30.91,30.83,30.9,107654.0,27.9897,28.0441,27.9715,28.035,107654.0
2019-07-29 10:35:00,30.91,30.92,30.83,30.85,128263.0,28.0441,28.0532,27.9715,27.9897,128263.0
2019-07-29 10:40:00,30.86,30.91,30.82,30.85,227287.0,27.9987,28.0441,27.9625,27.9897,227287.0
2019-07-29 10:45:00,30.85,30.89,30.81,30.85,232634.0,27.9897,28.026,27.9534,27.9897,232634.0
2019-07-29 10:50:00,30.86,30.94,30.85,30.94,126710.0,27.9987,28.0713,27.9897,28.0713,126710.0
2019-07-29 10:55:00,30.94,30.94,30.83,30.84,150033.0,28.0713,28.0713,27.9715,27.9806,150033.0
2019-07-29 11:00:00,30.83,30.87,30.81,30.85,93234.0,27.9715,28.0078,27.9534,27.9897,93234.0
2019-07-29 11:05:00,30.85,30.86,30.81,30.82,59722.0,27.9897,27.9987,27.9534,27.9625,59722.0
2019-07-29 11:10:00,30.82,30.85,30.78,30.81,134486.0,27.9625,27.9897,27.9262,27.9534,134486.0
2019-07-29 11:15:00,30.82,30.92,30.78,30.9,91916.0,27.9625,28.0532,27.9262,28.035,91916.0
2019-07-29 11:20:00,30.9,30.92,30.87,30.89,66543.0,28.035,28.0532,28.0078,28.026,66543.0
2019-07-29 11:25:00,30.88,30.9,30.86,30.87,50499.0,28.0169,28.035,27.9987,28.0078,50499.0
2019-07-29 11:30:00,30.88,30.9,30.87,30.89,76674.0,28.0169,28.035,28.0078,28.026,76674.0
2019-07-29 11:35:00,30.9,30.97,30.89,30.94,59692.0,28.035,28.0985,28.026,28.0713,59692.0
2019-07-29 11:40:00,30.93,30.99,30.92,30.98,53116.0,28.0623,28.1167,28.0532,28.1076,53116.0
2019-07-29 11:45:00,30.99,31.02,30.97,30.98,40529.0,28.1167,28.1439,28.0985,28.1076,40529.0
2019-07-29 11:50:00,30.98,31.01,30.95,30.98,79509.0,28.1076,28.1348,28.0804,28.1076,79509.0
2019-07-29 11:55:00,30.98,31.1,30.97,31.1,71699.0,28.1076,28.2165,28.0985,28.2165,71699.0
2019-07-29 12:00:00,31.09,31.11,31.03,31.04,98221.0,28.2074,28.2256,28.153,28.1621,98221.0
2019-07-29 12:05:00,31.04,31.05,31.0,31.04,37670.0,28.1621,28.1711,28.1258,28.1621,37670.0
2019-07-29 12:10:00,31.04,31.04,30.98,30.99,20108.0,28.1621,28.1621,28.1076,28.1167,20108.0
2019-07-29 12:15:00,30.98,30.98,30.92,30.93,29085.0,28.1076,28.1076,28.0532,28.0623,29085.0
2019-07-29 12:20:00,30.94,30.97,30.92,30.93,39447.0,28.0713,28.0985,28.0532,28.0623,39447.0
2019-07-29 12:25:00,30.93,30.96,30.91,30.93,42206.0,28.0623,28.0895,28.0441,28.0623,42206.0
2019-07-29 12:30:00,30.94,31.0,30.93,30.98,28776.0,28.0713,28.1258,28.0623,28.1076,28776.0
2019-07-29 12:35:00,30.98,30.99,30.96,30.98,20201.0,28.1076,28.1167,28.0895,28.1076,20201.0
2019-07-29 12:40:00,30.99,31.02,30.98,31.0,45471.0,28.1167,28.1439,28.1076,28.1258,45471.0
2019-07-29 12:45:00,30.99,31.0,30.96,30.99,20580.0,28.1167,28.1258,28.0895,28.1167,20580.0
2019-07-29 12:50:00,31.0,31.02,30.99,31.0,137604.0,28.1258,28.1439,28.1167,28.1258,137604.0
2019-07-29 12:55:00,31.0,31.08,31.0,31.07,36728.0,28.1258,28.1983,28.1258,28.1893,36728.0
2019-07-29 13:00:00,31.07,31.09,31.03,31.04,40178.0,28.1893,28.2074,28.153,28.1621,40178.0
2019-07-29 13:05:00,31.04,31.04,31.0,31.02,55027.0,28.1621,28.1621,28.1258,28.1439,55027.0
2019-07-29 13:10:00,31.01,31.06,31.01,31.03,29387.0,28.1348,28.1802,28.1348,28.153,29387.0
2019-07-29 13:15:00,31.03,31.03,30.99,31.0,43447.0,28.153,28.153,28.1167,28.1258,43447.0
2019-07-29 13:20:00,31.0,31.04,30.96,31.04,45491.0,28.1258,28.1621,28.0895,28.1621,45491.0
2019-07-29 13:25:00,31.04,31.08,31.02,31.07,65993.0,28.1621,28.1983,28.1439,28.1893,65993.0
2019-07-29 13:30:00,31.06,31.17,31.05,31.16,79923.0,28.1802,28.28,28.1711,28.2709,79923.0
2019-07-29 13:35:00,31.17,31.17,31.13,31.14,54773.0,28.28,28.28,28.2437,28.2528,54773.0
2019-07-29 13:40:00,31.14,31.14,31.08,31.1,58436.0,28.2528,28.2528,28.1983,28.2165,58436.0
2019-07-29 13:45:00,31.1,31.12,31.08,31.12,41194.0,28.2165,28.2346,28.1983,28.2346,41194.0
2019-07-29 13:50:00,31.13,31.17,31.11,31.16,24415.0,28.2437,28.28,28.2256,28.2709,24415.0
2019-07-29 13:55:00,31.16,31.18,31.15,31.16,31641.0,28.2709,28.2891,28.2619,28.2709,31641.0
2019-07-29 14:00:00,31.17,31.25,31.17,31.25,42456.0,28.28,28.3526,28.28,28.3526,42456.0
2019-07-29 14:05:00,31.25,31.27,31.2,31.21,72905.0,28.3526,28.3707,28.3072,28.3163,72905.0
2019-07-29 14:10:00,31.22,31.25,31.2,31.21,38985.0,28.3254,28.3526,28.3072,28.3163,38985.0
2019-07-29 14:15:00,31.22,31.26,31.21,31.25,46098.0,28.3254,28.3617,28.3163,28.3526,46098.0
2019-07-29 14:20:00,31.25,31.29,31.24,31.28,25721.0,28.3526,28.3889,28.3435,28.3798,25721.0
2019-07-29 14:25:00,31.28,31.29,31.25,31.28,19976.0,28.3798,28.3889,28.3526,28.3798,19976.0
2019-07-29 14:30:00,31.28,31.3,31.26,31.3,26913.0,28.3798,28.3979,28.3617,28.3979,26913.0
2019-07-29 14:35:00,31.3,31.32,31.28,31.32,33460.0,28.3979,28.4161,28.3798,28.4161,33460.0
2019-07-29 14:40:00,31.32,31.32,31.29,31.3,27247.0,28.4161,28.4161,28.3889,28.3979,27247.0
2019-07-29 14:45:00,31.3,31.32,31.3,31.32,19413.0,28.3979,28.4161,28.3979,28.4161,19413.0
2019-07-29 14:50:00,31.31,31.37,31.31,31.37,30802.0,28.407,28.4615,28.407,28.4615,30802.0
2019-07-29 14:55:00,31.37,31.38,31.36,31.37,21248.0,28.4615,28.4705,28.4524,28.4615,21248.0
2019-07-29 15:00:00,31.37,31.38,31.33,31.34,29442.0,28.4615,28.4705,28.4252,28.4342,29442.0
2019-07-29 15:05:00,31.35,31.35,31.33,31.35,31572.0,28.4433,28.4433,28.4252,28.4433,31572.0
2019-07-29 15:10:00,31.35,31.38,31.31,31.36,64416.0,28.4433,28.4705,28.407,28.4524,64416.0
2019-07-29 15:15:00,31.35,31.37,31.33,31.36,33172.0,28.4433,28.4615,28.4252,28.4524,33172.0
2019-07-29 15:20:00,31.36,31.37,31.34,31.35,42657.0,28.4524,28.4615,28.4342,28.4433,42657.0
2019-07-29 15:25:00,31.34,31.35,31.31,31.32,45162.0,28.4342,28.4433,28.407,28.4161,45162.0
2019-07-29 15:30:00,31.32,31.35,31.3,31.31,74876.0,28.4161,28.4433,28.3979,28.407,74876.0
2019-07-29 15:35:00,31.31,31.33,31.29,31.33,81317.0,28.407,28.4252,28.3889,28.4252,81317.0
2019-07-29 15:40:00,31.32,31.34,31.31,31.33,44565.0,28.4161,28.4342,28.407,28.4252,44565.0
2019-07-29 15:45:00,31.33,31.34,31.31,31.33,51344.0,28.4252,28.4342,28.407,28.4252,51344.0
2019-07-29 15:50:00,31.33,31.33,31.3,31.31,76544.0,28.4252,28.4252,28.3979,28.407,76544.0
2019-07-29 15:55:00,31.31,31.39,31.3,31.38,323005.0,28.407,28.4796,28.3979,28.4705,323005.0
2019-07-30 09:30:00,30.85,30.86,30.72,30.75,288834.0,27.9897,27.9987,27.8717,27.8989,288834.0
2019-07-30 09:35:00,30.77,30.84,30.73,30.74,347165.0,27.9171,27.9806,27.8808,27.8899,347165.0
2019-07-30 09:40:00,30.74,30.91,30.73,30.87,221161.0,27.8899,28.0441,27.8808,28.0078,221161.0
2019-07-30 09:45:00,30.87,30.87,30.73,30.82,326195.0,28.0078,28.0078,27.8808,27.9625,326195.0
2019-07-30 09:50:00,30.82,30.86,30.69,30.86,191727.0,27.9625,27.9987,27.8445,27.9987,191727.0
2019-07-30 09:55:00,30.86,30.87,30.76,30.77,146360.0,27.9987,28.0078,27.908,27.9171,146360.0
2019-07-30 10:00:00,30.76,30.99,30.74,30.95,109599.0,27.908,28.1167,27.8899,28.0804,109599.0
2019-07-30 10:05:00,30.95,30.99,30.89,30.9,76951.0,28.0804,28.1167,28.026,28.035,76951.0
2019-07-30 10:10:00,30.89,30.91,30.84,30.89,70384.0,28.026,28.0441,27.9806,28.026,70384.0
2019-07-30 10:15:00,30.89,30.95,30.87,30.88,46488.0,28.026,28.0804,28.0078,28.0169,46488.0
2019-07-30 10:20:00,30.88,30.88,30.77,30.79,55944.0,28.0169,28.0169,27.9171,27.9352,55944.0
2019-07-30 10:25:00,30.78,30.81,30.75,30.8,89596.0,27.9262,27.9534,27.8989,27.9443,89596.0
2019-07-30 10:30:00,30.8,30.83,30.78,30.81,92202.0,27.9443,27.9715,27.9262,27.9534,92202.0
2019-07-30 10:35:00,30.81,30.82,30.72,30.73,111454.0,27.9534,27.9625,27.8717,27.8808,111454.0
2019-07-30 10:40:00,30.73,30.78,30.68,30.68,104311.0,27.8808,27.9262,27.8354,27.8354,104311.0
2019-07-30 10:45:00,30.67,30.73,30.67,30.69,116710.0,27.8264,27.8808,27.8264,27.8445,116710.0
2019-07-30 10:50:00,30.69,30.73,30.67,30.68,69323.0,27.8445,27.8808,27.8264,27.8354,69323.0
2019-07-30 10:55:00,30.68,30.69,30.64,30.67,66531.0,27.8354,27.8445,27.7991,27.8264,66531.0
2019-07-30 11:00:00,30.66,30.73,30.66,30.73,69611.0,27.8173,27.8808,27.8173,27.8808,69611.0
2019-07-30 11:05:00,30.73,30.77,30.71,30.71,56831.0,27.8808,27.9171,27.8627,27.8627,56831.0
2019-07-30 11:10:00,30.71,30.72,30.66,30.67,101599.0,27.8627,27.8717,27.8173,27.8264,101599.0
2019-07-30 11:15:00,30.68,30.71,30.67,30.68,38080.0,27.8354,27.8627,27.8264,27.8354,38080.0
2019-07-30 11:20:00,30.68,30.69,30.67,30.67,30555.0,27.8354,27.8445,27.8264,27.8264,30555.0
2019-07-30 11:25:00,30.67,30.68,30.62,30.65,61934.0,27.8264,27.8354,27.781,27.8082,61934.0
2019-07-30 11:30:00,30.66,30.71,30.65,30.66,71727.0,27.8173,27.8627,27.8082,27.8173,71727.0
2019-07-30 11:35:00,30.66,30.7,30.64,30.66,94711.0,27.8173,27.8536,27.7991,27.8173,94711.0
2019-07-30 11:40:00,30.67,30.68,30.65,30.68,59242.0,27.8264,27.8354,27.8082,27.8354,59242.0
2019-07-30 11:45:00,30.67,30.68,30.57,30.59,128423.0,27.8264,27.8354,27.7356,27.7538,128423.0
2019-07-30 11:50:00,30.58,30.59,30.54,30.57,78780.0,27.7447,27.7538,27.7084,27.7356,78780.0
2019-07-30 11:55:00,30.57,30.57,30.47,30.49,309790.0,27.7356,27.7356,27.6449,27.663,309790.0
2019-07-30 12:00:00,30.49,30.5,30.46,30.48,81035.0,27.663,27.6721,27.6358,27.654,81035.0
2019-07-30 12:05:00,30.48,30.5,30.45,30.48,58748.0,27.654,27.6721,27.6268,27.654,58748.0
2019-07-30 12:10:00,30.49,30.5,30.44,30.46,125699.0,27.663,27.6721,27.6177,27.6358,125699.0
2019-07-30 12:15:00,30.46,30.55,30.45,30.54,132743.0,27.6358,27.7175,27.6268,27.7084,132743.0
2019-07-30 12:20:00,30.55,30.61,30.53,30.59,173107.0,27.7175,27.7719,27.6993,27.7538,173107.0
2019-07-30 12:25:00,30.58,30.61,30.58,30.6,56031.0,27.7447,27.7719,27.7447,27.7629,56031.0
2019-07-30 12:30:00,30.6,30.61,30.59,30.6,53028.0,27.7629,27.7719,27.7538,27.7629,53028.0
2019-07-30 12:35:00,30.6,30.6,30.58,30.6,99495.0,27.7629,27.7629,27.7447,27.7629,99495.0
2019-07-30 12:40:00,30.59,30.61,30.59,30.6,43985.0,27.7538,27.7719,27.7538,27.7629,43985.0
2019-07-30 12:45:00,30.6,30.6,30.58,30.6,95107.0,27.7629,27.7629,27.7447,27.7629,95107.0
2019-07-30 12:50:00,30.6,30.6,30.56,30.57,80753.0,27.7629,27.7629,27.7266,27.7356,80753.0
2019-07-30 12:55:00,30.57,30.6,30.56,30.58,102419.0,27.7356,27.7629,27.7266,27.7447,102419.0
2019-07-30 13:00:00,30.58,30.59,30.57,30.59,78834.0,27.7447,27.7538,27.7356,27.7538,78834.0
2019-07-30 13:05:00,30.59,30.59,30.5,30.51,50488.0,27.7538,27.7538,27.6721,27.6812,50488.0
2019-07-30 13:10:00,30.52,30.53,30.47,30.47,64083.0,27.6903,27.6993,27.6449,27.6449,64083.0
2019-07-30 13:15:00,30.48,30.49,30.46,30.48,70232.0,27.654,27.663,27.6358,27.654,70232.0
2019-07-30 13:20:00,30.49,30.49,30.47,30.48,69029.0,27.663,27.663,27.6449,27.654,69029.0
2019-07-30 13:25:00,30.48,30.56,30.46,30.55,69849.0,27.654,27.7266,27.6358,27.7175,69849.0
2019-07-30 13:30:00,30.55,30.59,30.54,30.58,29109.0,27.7175,27.7538,27.7084,27.7447,29109.0
2019-07-30 13:35:00,30.57,30.61,30.57,30.6,32926.0,27.7356,27.7719,27.7356,27.7629,32926.0
2019-07-30 13:40:00,30.61,30.64,30.59,30.64,60451.0,27.7719,27.7991,27.7538,27.7991,60451.0
2019-07-30 13:45:00,30.64,30.64,30.6,30.61,23707.0,27.7991,27.7991,27.7629,27.7719,23707.0
2019-07-30 13:50:00,30.6,30.64,30.6,30.61,22944.0,27.7629,27.7991,27.7629,27.7719,22944.0
2019-07-30 13:55:00,30.62,30.63,30.59,30.6,19211.0,27.781,27.7901,27.7538,27.7629,19211.0
2019-07-30 14:00:00,30.6,30.73,30.6,30.72,94218.0,27.7629,27.8808,27.7629,27.8717,94218.0
2019-07-30 14:05:00,30.73,30.74,30.68,30.69,31566.0,27.8808,27.8899,27.8354,27.8445,31566.0
2019-07-30 14:10:00,30.69,30.73,30.67,30.73,47074.0,27.8445,27.8808,27.8264,27.8808,47074.0
2019-07-30 14:15:00,30.73,30.73,30.67,30.68,37283.0,27.8808,27.8808,27.8264,27.8354,37283.0
2019-07-30 14:20:00,30.67,30.68,30.63,30.65,27466.0,27.8264,27.8354,27.7901,27.8082,27466.0
2019-07-30 14:25:00,30.65,30.65,30.62,30.62,23787.0,27.8082,27.8082,27.781,27.781,23787.0
2019-07-30 14:30:00,30.63,30.65,30.61,30.62,24766.0,27.7901,27.8082,27.7719,27.781,24766.0
2019-07-30 14:35:00,30.61,30.62,30.6,30.6,36210.0,27.7719,27.781,27.7629,27.7629,36210.0
2019-07-30 14:40:00,30.59,30.64,30.59,30.62,29646.0,27.7538,27.7991,27.7538,27.781,29646.0
2019-07-30 14:45:00,30.62,30.62,30.59,30.61,20601.0,27.781,27.781,27.7538,27.7719,20601.0
2019-07-30 14:50:00,30.61,30.61,30.59,30.6,12799.0,27.7719,27.7719,27.7538,27.7629,12799.0
2019-07-30 14:55:00,30.59,30.6,30.57,30.57,25972.0,27.7538,27.7629,27.7356,27.7356,25972.0
2019-07-30 15:00:00,30.57,30.57,30.55,30.56,30575.0,27.7356,27.7356,27.7175,27.7266,30575.0
2019-07-30 15:05:00,30.56,30.57,30.52,30.52,31381.0,27.7266,27.7356,27.6903,27.6903,31381.0
2019-07-30 15:10:00,30.52,30.54,30.5,30.54,116084.0,27.6903,27.7084,27.6721,27.7084,116084.0
2019-07-30 15:15:00,30.55,30.56,30.53,30.54,100326.0,27.7175,27.7266,27.6993,27.7084,100326.0
2019-07-30 15:20:00,30.54,30.55,30.51,30.51,52034.0,27.7084,27.7175,27.6812,27.6812,52034.0
2019-07-30 15:25:00,30.52,30.57,30.51,30.53,162638.0,27.6903,27.7356,27.6812,27.6993,162638.0
2019-07-30 15:30:00,30.52,30.55,30.51,30.54,73960.0,27.6903,27.7175,27.6812,27.7084,73960.0
2019-07-30 15:35:00,30.53,30.55,30.51,30.54,66150.0,27.6993,27.7175,27.6812,27.7084,66150.0
2019-07-30 15:40:00,30.55,30.55,30.52,30.52,66674.0,27.7175,27.7175,27.6903,27.6903,66674.0
2019-07-30 15:45:00,30.53,30.55,30.48,30.5,173665.0,27.6993,27.7175,27.654,27.6721,173665.0
2019-07-30 15:50:00,30.5,30.5,30.41,30.41,315387.0,27.6721,27.6721,27.5905,27.5905,315387.0
2019-07-30 15:55:00,30.41,30.44,30.37,30.42,570584.0,27.5905,27.6177,27.5542,27.5995,570584.0
2019-07-31 09:30:00,30.49,30.5,30.03,30.09,507823.0,27.663,27.6721,27.2457,27.3001,507823.0
2019-07-31 09:35:00,30.1,30.12,29.85,29.92,500268.0,27.3092,27.3274,27.0824,27.1459,500268.0
2019-07-31 09:40:00,29.93,29.97,29.83,29.92,109340.0,27.155,27.1913,27.0642,27.1459,109340.0
2019-07-31 09:45:00,29.93,30.11,29.92,30.06,268716.0,27.155,27.3183,27.1459,27.2729,268716.0
2019-07-31 09:50:00,30.05,30.09,30.01,30.04,235796.0,27.2638,27.3001,27.2276,27.2548,235796.0
2019-07-31 09:55:00,30.04,30.05,29.91,29.96,344966.0,27.2548,27.2638,27.1368,27.1822,344966.0
2019-07-31 10:00:00,29.95,30.0,29.9,30.0,100388.0,27.1731,27.2185,27.1278,27.2185,100388.0
2019-07-31 10:05:00,30.0,30.01,29.9,29.94,82703.0,27.2185,27.2276,27.1278,27.164,82703.0
2019-07-31 10:10:00,29.94,30.08,29.93,30.04,122768.0,27.164,27.2911,27.155,27.2548,122768.0
2019-07-31 10:15:00,30.03,30.11,30.0,30.09,109576.0,27.2457,27.3183,27.2185,27.3001,109576.0
2019-07-31 10:20:00,30.1,30.11,30.04,30.09,289762.0,27.3092,27.3183,27.2548,27.3001,289762.0
2019-07-31 10:25:00,30.1,30.16,30.07,30.15,171800.0,27.3092,27.3636,27.282,27.3546,171800.0
2019-07-31 10:30:00,30.15,30.18,30.07,30.15,142867.0,27.3546,27.3818,27.282,27.3546,142867.0
2019-07-31 10:35:00,30.13,30.15,30.08,30.1,244269.0,27.3364,27.3546,27.2911,27.3092,244269.0
2019-07-31 10:40:00,30.09,30.17,30.08,30.1,183605.0,27.3001,27.3727,27.2911,27.3092,183605.0
2019-07-31 10:45:00,30.11,30.16,30.08,30.16,77245.0,27.3183,27.3636,27.2911,27.3636,77245.0
2019-07-31 10:50:00,30.15,30.16,30.08,30.09,60249.0,27.3546,27.3636,27.2911,27.3001,60249.0
2019-07-31 10:55:00,30.08,30.11,30.08,30.11,77458.0,27.2911,27.3183,27.2911,27.3183,77458.0
2019-07-31 11:00:00,30.11,30.16,30.09,30.14,73795.0,27.3183,27.3636,27.3001,27.3455,73795.0
2019-07-31 11:05:00,30.14,30.21,30.13,30.2,142368.0,27.3455,27.409,27.3364,27.3999,142368.0
2019-07-31 11:10:00,30.2,30.2,30.16,30.19,138520.0,27.3999,27.3999,27.3636,27.3909,138520.0
2019-07-31 11:15:00,30.19,30.23,30.18,30.22,91056.0,27.3909,27.4272,27.3818,27.4181,91056.0
2019-07-31 11:20:00,30.21,30.24,30.2,30.22,139615.0,27.409,27.4362,27.3999,27.4181,139615.0
2019-07-31 11:25:00,30.22,30.24,30.19,30.2,97973.0,27.4181,27.4362,27.3909,27.3999,97973.0
2019-07-31 11:30:00,30.2,30.23,30.18,30.19,95751.0,27.3999,27.4272,27.3818,27.3909,95751.0
2019-07-31 11:35:00,30.19,30.2,30.15,30.17,102504.0,27.3909,27.3999,27.3546,27.3727,102504.0
2019-07-31 11:40:00,30.17,30.2,30.15,30.16,31825.0,27.3727,27.3999,27.3546,27.3636,31825.0
2019-07-31 11:45:00,30.16,30.17,30.14,30.16,34514.0,27.3636,27.3727,27.3455,27.3636,34514.0
2019-07-31 11:50:00,30.16,30.16,30.14,30.15,42217.0,27.3636,27.3636,27.3455,27.3546,42217.0
2019-07-31 11:55:00,30.15,30.15,30.07,30.09,108220.0,27.3546,27.3546,27.282,27.3001,108220.0
2019-07-31 12:00:00,30.09,30.09,30.03,30.09,36409.0,27.3001,27.3001,27.2457,27.3001,36409.0
2019-07-31 12:05:00,30.09,30.09,30.03,30.04,26729.0,27.3001,27.3001,27.2457,27.2548,26729.0
2019-07-31 12:10:00,30.04,30.05,30.02,30.03,43010.0,27.2548,27.2638,27.2366,27.2457,43010.0
2019-07-31 12:15:00,30.03,30.03,30.0,30.01,34460.0,27.2457,27.2457,27.2185,27.2276,34460.0
2019-07-31 12:20:00,30.0,30.06,30.0,30.04,94307.0,27.2185,27.2729,27.2185,27.2548,94307.0
2019-07-31 12:25:00,30.04,30.06,30.03,30.05,39212.0,27.2548,27.2729,27.2457,27.2638,39212.0
2019-07-31 12:30:00,30.05,30.06,30.0,30.02,35048.0,27.2638,27.2729,27.2185,27.2366,35048.0
2019-07-31 12:35:00,30.01,30.02,30.0,30.0,24747.0,27.2276,27.2366,27.2185,27.2185,24747.0
2019-07-31 12:40:00,30.01,30.06,30.0,30.05,35760.0,27.2276,27.2729,27.2185,27.2638,35760.0
2019-07-31 12:45:00,30.05,30.09,30.04,30.07,39077.0,27.2638,27.3001,27.2548,27.282,39077.0
2019-07-31 12:50:00,30.07,30.09,30.07,30.07,15597.0,27.282,27.3001,27.282,27.282,15597.0
2019-07-31 12:55:00,30.07,30.08,30.04,30.04,24997.0,27.282,27.2911,27.2548,27.2548,24997.0
2019-07-31 13:00:00,30.04,30.05,30.02,30.04,28884.0,27.2548,27.2638,27.2366,27.2548,28884.0
2019-07-31 13:05:00,30.04,30.04,30.02,30.04,16474.0,27.2548,27.2548,27.2366,27.2548,16474.0
2019-07-31 13:10:00,30.04,30.05,30.02,30.05,29058.0,27.2548,27.2638,27.2366,27.2638,29058.0
2019-07-31 13:15:00,30.05,30.05,30.01,30.04,66226.0,27.2638,27.2638,27.2276,27.2548,66226.0
2019-07-31 13:20:00,30.04,30.05,30.02,30.03,64469.0,27.2548,27.2638,27.2366,27.2457,64469.0
2019-07-31 13:25:00,30.02,30.06,30.01,30.04,34289.0,27.2366,27.2729,27.2276,27.2548,34289.0
2019-07-31 13:30:00,30.04,30.06,29.99,30.01,118979.0,27.2548,27.2729,27.2094,27.2276,118979.0
2019-07-31 13:35:00,30.0,30.01,29.96,29.98,43029.0,27.2185,27.2276,27.1822,27.2003,43029.0
2019-07-31 13:40:00,29.97,30.01,29.95,30.01,53305.0,27.1913,27.2276,27.1731,27.2276,53305.0
2019-07-31 13:45:00,30.0,30.04,30.0,30.02,49934.0,27.2185,27.2548,27.2185,27.2366,49934.0
2019-07-31 13:50:00,30.02,30.04,29.99,30.0,27392.0,27.2366,27.2548,27.2094,27.2185,27392.0
2019-07-31 13:55:00,29.99,30.03,29.96,30.01,51295.0,27.2094,27.2457,27.1822,27.2276,51295.0
2019-07-31 14:00:00,30.0,30.03,29.88,29.93,176862.0,27.2185,27.2457,27.1096,27.155,176862.0
2019-07-31 14:05:00,29.92,30.06,29.9,30.03,62842.0,27.1459,27.2729,27.1278,27.2457,62842.0
2019-07-31 14:10:00,30.02,30.1,29.99,30.07,132024.0,27.2366,27.3092,27.2094,27.282,132024.0
2019-07-31 14:15:00,30.06,30.06,29.96,29.99,117041.0,27.2729,27.2729,27.1822,27.2094,117041.0
2019-07-31 14:20:00,29.99,30.02,29.93,29.95,68657.0,27.2094,27.2366,27.155,27.1731,68657.0
2019-07-31 14:25:00,29.96,29.99,29.95,29.95,37092.0,27.1822,27.2094,27.1731,27.1731,37092.0
2019-07-31 14:30:00,29.96,30.04,29.95,30.02,55300.0,27.1822,27.2548,27.1731,27.2366,55300.0
2019-07-31 14:35:00,30.02,30.06,29.86,29.87,144139.0,27.2366,27.2729,27.0915,27.1005,144139.0
2019-07-31 14:40:00,29.87,29.89,29.79,29.81,190928.0,27.1005,27.1187,27.028,27.0461,190928.0
2019-07-31 14:45:00,29.81,29.81,29.69,29.69,368200.0,27.0461,27.0461,26.9372,26.9372,368200.0
2019-07-31 14:50:00,29.69,29.7,29.35,29.55,449306.0,26.9372,26.9463,26.6287,26.8102,449306.0
2019-07-31 14:55:00,29.56,29.71,29.51,29.7,248498.0,26.8193,26.9554,26.7739,26.9463,248498.0
2019-07-31 15:00:00,29.7,29.83,29.6,29.77,267685.0,26.9463,27.0642,26.8556,27.0098,267685.0
2019-07-31 15:05:00,29.78,29.93,29.77,29.86,180151.0,27.0189,27.155,27.0098,27.0915,180151.0
2019-07-31 15:10:00,29.86,29.87,29.77,29.83,112987.0,27.0915,27.1005,27.0098,27.0642,112987.0
2019-07-31 15:15:00,29.83,29.87,29.73,29.85,111678.0,27.0642,27.1005,26.9735,27.0824,111678.0
2019-07-31 15:20:00,29.84,29.91,29.82,29.87,110504.0,27.0733,27.1368,27.0552,27.1005,110504.0
2019-07-31 15:25:00,29.87,29.95,29.87,29.92,66026.0,27.1005,27.1731,27.1005,27.1459,66026.0
2019-07-31 15:30:00,29.91,29.92,29.87,29.87,71538.0,27.1368,27.1459,27.1005,27.1005,71538.0
2019-07-31 15:35:00,29.86,29.94,29.85,29.93,114089.0,27.0915,27.164,27.0824,27.155,114089.0
2019-07-31 15:40:00,29.93,29.96,29.89,29.96,90552.0,27.155,27.1822,27.1187,27.1822,90552.0
2019-07-31 15:45:00,29.96,29.97,29.9,29.91,163474.0,27.1822,27.1913,27.1278,27.1368,163474.0
2019-07-31 15:50:00,29.91,29.92,29.85,29.86,189624.0,27.1368,27.1459,27.0824,27.0915,189624.0
2019-07-31 15:55:00,29.87,29.95,29.86,29.9,548298.0,27.1005,27.1731,27.0915,27.1278,548298.0
2019-08-01 09:30:00,29.91,30.14,29.91,30.03,481270.0,27.1368,27.3455,27.1368,27.2457,481270.0
2019-08-01 09:35:00,30.02,30.12,29.99,30.08,221112.0,27.2366,27.3274,27.2094,27.2911,221112.0
2019-08-01 09:40:00,30.08,30.08,29.94,29.95,130921.0,27.2911,27.2911,27.164,27.1731,130921.0
2019-08-01 09:45:00,29.95,30.12,29.94,30.12,143503.0,27.1731,27.3274,27.164,27.3274,143503.0
2019-08-01 09:50:00,30.12,30.17,30.09,30.14,196427.0,27.3274,27.3727,27.3001,27.3455,196427.0
2019-08-01 09:55:00,30.14,30.2,30.09,30.15,137813.0,27.3455,27.3999,27.3001,27.3546,137813.0
2019-08-01 10:00:00,30.14,30.3,30.13,30.27,127475.0,27.3455,27.4907,27.3364,27.4634,127475.0
2019-08-01 10:05:00,30.28,30.39,30.27,30.39,97907.0,27.4725,27.5723,27.4634,27.5723,97907.0
2019-08-01 10:10:00,30.39,30.42,30.35,30.42,103431.0,27.5723,27.5995,27.536,27.5995,103431.0
2019-08-01 10:15:00,30.42,30.46,30.39,30.4,130987.0,27.5995,27.6358,27.5723,27.5814,130987.0
2019-08-01 10:20:00,30.4,30.43,30.38,30.43,72486.0,27.5814,27.6086,27.5632,27.6086,72486.0
2019-08-01 10:25:00,30.43,30.47,30.42,30.43,80291.0,27.6086,27.6449,27.5995,27.6086,80291.0
2019-08-01 10:30:00,30.43,30.46,30.38,30.41,56629.0,27.6086,27.6358,27.5632,27.5905,56629.0
2019-08-01 10:35:00,30.42,30.43,30.4,30.41,48859.0,27.5995,27.6086,27.5814,27.5905,48859.0
2019-08-01 10:40:00,30.41,30.43,30.36,30.37,58881.0,27.5905,27.6086,27.5451,27.5542,58881.0
2019-08-01 10:45:00,30.37,30.4,30.3,30.37,71295.0,27.5542,27.5814,27.4907,27.5542,71295.0
2019-08-01 10:50:00,30.37,30.45,30.37,30.44,78972.0,27.5542,27.6268,27.5542,27.6177,78972.0
2019-08-01 10:55:00,30.44,30.45,30.38,30.41,123979.0,27.6177,27.6268,27.5632,27.5905,123979.0
2019-08-01 11:00:00,30.42,30.53,30.41,30.48,274067.0,27.5995,27.6993,27.5905,27.654,274067.0
2019-08-01 11:05:00,30.49,30.5,30.4,30.42,68227.0,27.663,27.6721,27.5814,27.5995,68227.0
2019-08-01 11:10:00,30.42,30.43,30.39,30.39,68808.0,27.5995,27.6086,27.5723,27.5723,68808.0
2019-08-01 11:15:00,30.4,30.43,30.36,30.39,54668.0,27.5814,27.6086,27.5451,27.5723,54668.0
2019-08-01 11:20:00,30.39,30.43,30.39,30.4,37854.0,27.5723,27.6086,27.5723,27.5814,37854.0
2019-08-01 11:25:00,30.39,30.5,30.39,30.49,39272.0,27.5723,27.6721,27.5723,27.663,39272.0
2019-08-01 11:30:00,30.49,30.49,30.43,30.48,60593.0,27.663,27.663,27.6086,27.654,60593.0
2019-08-01 11:35:00,30.48,30.5,30.44,30.48,146826.0,27.654,27.6721,27.6177,27.654,146826.0
2019-08-01 11:40:00,30.49,30.51,30.48,30.51,60904.0,27.663,27.6812,27.654,27.6812,60904.0
2019-08-01 11:45:00,30.51,30.57,30.5,30.57,59548.0,27.6812,27.7356,27.6721,27.7356,59548.0
2019-08-01 11:50:00,30.57,30.59,30.53,30.54,72948.0,27.7356,27.7538,27.6993,27.7084,72948.0
2019-08-01 11:55:00,30.54,30.55,30.53,30.55,46794.0,27.7084,27.7175,27.6993,27.7175,46794.0
2019-08-01 12:00:00,30.55,30.58,30.54,30.58,42940.0,27.7175,27.7447,27.7084,27.7447,42940.0
2019-08-01 12:05:00,30.58,30.6,30.54,30.55,34486.0,27.7447,27.7629,27.7084,27.7175,34486.0
2019-08-01 12:10:00,30.56,30.58,30.55,30.56,27622.0,27.7266,27.7447,27.7175,27.7266,27622.0
2019-08-01 12:15:00,30.56,30.57,30.55,30.55,64072.0,27.7266,27.7356,27.7175,27.7175,64072.0
2019-08-01 12:20:00,30.56,30.56,30.52,30.54,85989.0,27.7266,27.7266,27.6903,27.7084,85989.0
2019-08-01 12:25:00,30.54,30.57,30.53,30.57,36021.0,27.7084,27.7356,27.6993,27.7356,36021.0
2019-08-01 12:30:00,30.57,30.57,30.54,30.56,32223.0,27.7356,27.7356,27.7084,27.7266,32223.0
2019-08-01 12:35:00,30.55,30.56,30.53,30.54,24468.0,27.7175,27.7266,27.6993,27.7084,24468.0
2019-08-01 12:40:00,30.54,30.58,30.53,30.57,51202.0,27.7084,27.7447,27.6993,27.7356,51202.0
2019-08-01 12:45:00,30.57,30.58,30.53,30.56,27071.0,27.7356,27.7447,27.6993,27.7266,27071.0
2019-08-01 12:50:00,30.56,30.57,30.55,30.55,13868.0,27.7266,27.7356,27.7175,27.7175,13868.0
2019-08-01 12:55:00,30.55,30.56,30.48,30.49,167423.0,27.7175,27.7266,27.654,27.663,167423.0
2019-08-01 13:00:00,30.49,30.52,30.48,30.5,30047.0,27.663,27.6903,27.654,27.6721,30047.0
2019-08-01 13:05:00,30.5,30.52,30.48,30.52,30924.0,27.6721,27.6903,27.654,27.6903,30924.0
2019-08-01 13:10:00,30.52,30.53,30.51,30.52,13312.0,27.6903,27.6993,27.6812,27.6903,13312.0
2019-08-01 13:15:00,30.52,30.53,30.5,30.5,32415.0,27.6903,27.6993,27.6721,27.6721,32415.0
2019-08-01 13:20:00,30.5,30.52,30.49,30.52,17396.0,27.6721,27.6903,27.663,27.6903,17396.0
2019-08-01 13:25:00,30.52,30.53,30.0,30.03,546258.0,27.6903,27.6993,27.2185,27.2457,546258.0
2019-08-01 13:30:00,30.03,30.04,29.41,29.45,568802.0,27.2457,27.2548,26.6832,26.7195,568802.0
2019-08-01 13:35:00,29.45,29.49,29.11,29.13,663961.0,26.7195,26.7558,26.411,26.4291,663961.0
2019-08-01 13:40:00,29.13,29.13,28.88,29.0,748555.0,26.4291,26.4291,26.2023,26.3112,748555.0
2019-08-01 13:45:00,29.0,29.09,28.85,28.91,613750.0,26.3112,26.3929,26.1751,26.2295,613750.0
2019-08-01 13:50:00,28.89,29.04,28.7,28.76,403314.0,26.2114,26.3475,26.039,26.0935,403314.0
2019-08-01 13:55:00,28.76,29.02,28.71,28.99,267339.0,26.0935,26.3293,26.0481,26.3021,267339.0
2019-08-01 14:00:00,28.99,29.08,28.78,28.8,253916.0,26.3021,26.3838,26.1116,26.1297,253916.0
2019-08-01 14:05:00,28.8,28.8,28.38,28.48,669951.0,26.1297,26.1297,25.7487,25.8394,669951.0
2019-08-01 14:10:00,28.48,28.48,27.93,28.05,1874675.0,25.8394,25.8394,25.3404,25.4493,1874675.0
2019-08-01 14:15:00,28.05,28.1,27.64,28.07,1138741.0,25.4493,25.4946,25.0773,25.4674,1138741.0
2019-08-01 14:20:00,28.08,28.19,27.8,27.89,744417.0,25.4765,25.5763,25.2225,25.3041,744417.0
2019-08-01 14:25:00,27.89,28.1,27.73,28.01,779306.0,25.3041,25.4946,25.1589,25.413,779306.0
2019-08-01 14:30:00,28.02,28.06,27.81,27.93,369003.0,25.4221,25.4584,25.2315,25.3404,369003.0
2019-08-01 14:35:00,27.93,28.2,27.89,28.17,672972.0,25.3404,25.5854,25.3041,25.5582,672972.0
2019-08-01 14:40:00,28.16,28.29,28.16,28.23,485800.0,25.5491,25.667,25.5491,25.6126,485800.0
2019-08-01 14:45:00,28.21,28.4,28.17,28.38,424827.0,25.5944,25.7668,25.5582,25.7487,424827.0
2019-08-01 14:50:00,28.38,28.67,28.33,28.56,491689.0,25.7487,26.0118,25.7033,25.912,491689.0
2019-08-01 14:55:00,28.57,28.63,28.39,28.41,491343.0,25.9211,25.9755,25.7578,25.7759,491343.0
2019-08-01 15:00:00,28.41,28.44,28.31,28.41,223654.0,25.7759,25.8031,25.6852,25.7759,223654.0
2019-08-01 15:05:00,28.42,28.47,28.34,28.35,277258.0,25.785,25.8303,25.7124,25.7215,277258.0
2019-08-01 15:10:00,28.35,28.35,28.26,28.27,267700.0,25.7215,25.7215,25.6398,25.6489,267700.0
2019-08-01 15:15:00,28.28,28.39,28.26,28.35,204707.0,25.658,25.7578,25.6398,25.7215,204707.0
2019-08-01 15:20:00,28.35,28.46,28.32,28.46,158290.0,25.7215,25.8213,25.6942,25.8213,158290.0
2019-08-01 15:25:00,28.46,28.59,28.45,28.55,139527.0,25.8213,25.9392,25.8122,25.9029,139527.0
2019-08-01 15:30:00,28.55,28.56,28.41,28.49,190729.0,25.9029,25.912,25.7759,25.8485,190729.0
2019-08-01 15:35:00,28.49,28.64,28.45,28.62,147075.0,25.8485,25.9846,25.8122,25.9664,147075.0
2019-08-01 15:40:00,28.62,28.67,28.58,28.62,258290.0,25.9664,26.0118,25.9301,25.9664,258290.0
2019-08-01 15:45:00,28.63,28.67,28.59,28.6,257066.0,25.9755,26.0118,25.9392,25.9483,257066.0
2019-08-01 15:50:00,28.59,28.64,28.48,28.48,624005.0,25.9392,25.9846,25.8394,25.8394,624005.0
2019-08-01 15:55:00,28.5,28.63,28.48,28.59,1145715.0,25.8576,25.9755,25.8394,25.9392,1145715.0
2019-08-02 09:30:00,28.18,28.24,27.81,28.09,773904.0,25.5672,25.6217,25.2315,25.4856,773904.0
2019-08-02 09:35:00,28.08,28.29,28.02,28.25,658644.0,25.4765,25.667,25.4221,25.6307,658644.0
2019-08-02 09:40:00,28.23,28.26,28.06,28.09,240501.0,25.6126,25.6398,25.4584,25.4856,240501.0
2019-08-02 09:45:00,28.08,28.22,28.04,28.1,202736.0,25.4765,25.6035,25.4402,25.4946,202736.0
2019-08-02 09:50:00,28.11,28.34,28.07,28.27,581922.0,25.5037,25.7124,25.4674,25.6489,581922.0
2019-08-02 09:55:00,28.27,28.3,28.16,28.21,342667.0,25.6489,25.6761,25.5491,25.5944,342667.0
2019-08-02 10:00:00,28.21,28.29,28.09,28.11,405508.0,25.5944,25.667,25.4856,25.5037,405508.0
2019-08-02 10:05:00,28.1,28.18,28.08,28.16,220552.0,25.4946,25.5672,25.4765,25.5491,220552.0
2019-08-02 10:10:00,28.15,28.16,28.01,28.05,140350.0,25.54,25.5491,25.413,25.4493,140350.0
2019-08-02 10:15:00,28.04,28.17,28.03,28.09,272490.0,25.4402,25.5582,25.4311,25.4856,272490.0
2019-08-02 10:20:00,28.08,28.16,28.02,28.06,136145.0,25.4765,25.5491,25.4221,25.4584,136145.0
2019-08-02 10:25:00,28.07,28.09,28.0,28.07,293125.0,25.4674,25.4856,25.4039,25.4674,293125.0
2019-08-02 10:30:00,28.06,28.07,27.89,27.93,191191.0,25.4584,25.4674,25.3041,25.3404,191191.0
2019-08-02 10:35:00,27.94,27.95,27.86,27.87,133597.0,25.3495,25.3586,25.2769,25.286,133597.0
2019-08-02 10:40:00,27.87,27.91,27.81,27.91,156877.0,25.286,25.3223,25.2315,25.3223,156877.0
2019-08-02 10:45:00,27.9,27.96,27.81,27.83,110784.0,25.3132,25.3676,25.2315,25.2497,110784.0
2019-08-02 10:50:00,27.83,27.94,27.81,27.91,294761.0,25.2497,25.3495,25.2315,25.3223,294761.0
2019-08-02 10:55:00,27.92,27.93,27.82,27.84,140927.0,25.3313,25.3404,25.2406,25.2588,140927.0
2019-08-02 11:00:00,27.84,27.89,27.82,27.84,203188.0,25.2588,25.3041,25.2406,25.2588,203188.0
2019-08-02 11:05:00,27.84,27.9,27.82,27.9,184100.0,25.2588,25.3132,25.2406,25.3132,184100.0
2019-08-02 11:10:00,27.9,27.96,27.85,27.91,174799.0,25.3132,25.3676,25.2678,25.3223,174799.0
2019-08-02 11:15:00,27.91,27.93,27.82,27.88,176018.0,25.3223,25.3404,25.2406,25.295,176018.0
2019-08-02 11:20:00,27.88,27.91,27.81,27.82,88155.0,25.295,25.3223,25.2315,25.2406,88155.0
2019-08-02 11:25:00,27.83,27.87,27.8,27.82,105161.0,25.2497,25.286,25.2225,25.2406,105161.0
2019-08-02 11:30:00,27.82,27.88,27.75,27.76,140639.0,25.2406,25.295,25.1771,25.1862,140639.0
2019-08-02 11:35:00,27.75,27.78,27.73,27.76,128213.0,25.1771,25.2043,25.1589,25.1862,128213.0
2019-08-02 11:40:00,27.76,27.82,27.75,27.77,92985.0,25.1862,25.2406,25.1771,25.1952,92985.0
2019-08-02 11:45:00,27.77,27.78,27.69,27.76,186234.0,25.1952,25.2043,25.1227,25.1862,186234.0
2019-08-02 11:50:00,27.76,27.77,27.65,27.76,177835.0,25.1862,25.1952,25.0864,25.1862,177835.0
2019-08-02 11:55:00,27.77,27.83,27.74,27.79,192748.0,25.1952,25.2497,25.168,25.2134,192748.0
2019-08-02 12:00:00,27.78,27.81,27.74,27.76,118836.0,25.2043,25.2315,25.168,25.1862,118836.0
2019-08-02 12:05:00,27.76,27.77,27.68,27.77,109553.0,25.1862,25.1952,25.1136,25.1952,109553.0
2019-08-02 12:10:00,27.76,27.78,27.74,27.78,70889.0,25.1862,25.2043,25.168,25.2043,70889.0
2019-08-02 12:15:00,27.77,27.87,27.77,27.86,98866.0,25.1952,25.286,25.1952,25.2769,98866.0
2019-08-02 12:20:00,27.85,27.94,27.84,27.93,243597.0,25.2678,25.3495,25.2588,25.3404,243597.0
2019-08-02 12:25:00,27.93,27.94,27.89,27.93,69237.0,25.3404,25.3495,25.3041,25.3404,69237.0
2019-08-02 12:30:00,27.93,27.93,27.86,27.89,144417.0,25.3404,25.3404,25.2769,25.3041,144417.0
2019-08-02 12:35:00,27.89,27.94,27.87,27.92,44048.0,25.3041,25.3495,25.286,25.3313,44048.0
2019-08-02 12:40:00,27.92,27.94,27.87,27.88,58998.0,25.3313,25.3495,25.286,25.295,58998.0
2019-08-02 12:45:00,27.89,27.9,27.85,27.86,100979.0,25.3041,25.3132,25.2678,25.2769,100979.0
2019-08-02 12:50:00,27.86,27.88,27.79,27.88,74574.0,25.2769,25.295,25.2134,25.295,74574.0
2019-08-02 12:55:00,27.87,27.88,27.81,27.83,45552.0,25.286,25.295,25.2315,25.2497,45552.0
2019-08-02 13:00:00,27.83,27.85,27.75,27.85,149563.0,25.2497,25.2678,25.1771,25.2678,149563.0
2019-08-02 13:05:00,27.84,27.87,27.77,27.84,240608.0,25.2588,25.286,25.1952,25.2588,240608.0
2019-08-02 13:10:00,27.84,27.87,27.8,27.84,87657.0,25.2588,25.286,25.2225,25.2588,87657.0
2019-08-02 13:15:00,27.85,27.86,27.77,27.81,116178.0,25.2678,25.2769,25.1952,25.2315,116178.0
2019-08-02 13:20:00,27.8,27.87,27.8,27.85,84020.0,25.2225,25.286,25.2225,25.2678,84020.0
2019-08-02 13:25:00,27.86,27.93,27.84,27.91,90014.0,25.2769,25.3404,25.2588,25.3223,90014.0
2019-08-02 13:30:00,27.91,27.92,27.87,27.87,43447.0,25.3223,25.3313,25.286,25.286,43447.0
2019-08-02 13:35:00,27.87,27.88,27.83,27.88,49518.0,25.286,25.295,25.2497,25.295,49518.0
2019-08-02 13:40:00,27.88,27.9,27.85,27.88,45788.0,25.295,25.3132,25.2678,25.295,45788.0
2019-08-02 13:45:00,27.88,27.91,27.86,27.87,27483.0,25.295,25.3223,25.2769,25.286,27483.0
2019-08-02 13:50:00,27.87,27.91,27.85,27.91,114565.0,25.286,25.3223,25.2678,25.3223,114565.0
2019-08-02 13:55:00,27.9,27.92,27.87,27.9,49167.0,25.3132,25.3313,25.286,25.3132,49167.0
2019-08-02 14:00:00,27.89,27.91,27.83,27.88,67110.0,25.3041,25.3223,25.2497,25.295,67110.0
2019-08-02 14:05:00,27.88,27.95,27.88,27.89,52274.0,25.295,25.3586,25.295,25.3041,52274.0
2019-08-02 14:10:00,27.9,27.91,27.87,27.91,49096.0,25.3132,25.3223,25.286,25.3223,49096.0
2019-08-02 14:15:00,27.92,27.93,27.87,27.9,55672.0,25.3313,25.3404,25.286,25.3132,55672.0
2019-08-02 14:20:00,27.91,27.96,27.9,27.92,68969.0,25.3223,25.3676,25.3132,25.3313,68969.0
2019-08-02 14:25:00,27.93,27.95,27.89,27.89,61907.0,25.3404,25.3586,25.3041,25.3041,61907.0
2019-08-02 14:30:00,27.9,27.94,27.88,27.9,45446.0,25.3132,25.3495,25.295,25.3132,45446.0
2019-08-02 14:35:00,27.9,27.99,27.88,27.98,118392.0,25.3132,25.3948,25.295,25.3858,118392.0
2019-08-02 14:40:00,27.98,28.01,27.95,28.01,50675.0,25.3858,25.413,25.3586,25.413,50675.0
2019-08-02 14:45:00,28.01,28.07,27.97,28.0,112395.0,25.413,25.4674,25.3767,25.4039,112395.0
2019-08-02 14:50:00,27.99,28.01,27.96,27.96,45246.0,25.3948,25.413,25.3676,25.3676,45246.0
2019-08-02 14:55:00,27.96,28.01,27.95,28.01,43324.0,25.3676,25.413,25.3586,25.413,43324.0
2019-08-02 15:00:00,28.01,28.02,27.95,27.97,60321.0,25.413,25.4221,25.3586,25.3767,60321.0
2019-08-02 15:05:00,27.97,27.98,27.96,27.96,58749.0,25.3767,25.3858,25.3676,25.3676,58749.0
2019-08-02 15:10:00,27.95,27.96,27.92,27.95,55275.0,25.3586,25.3676,25.3313,25.3586,55275.0
2019-08-02 15:15:00,27.95,28.03,27.94,28.03,154773.0,25.3586,25.4311,25.3495,25.4311,154773.0
2019-08-02 15:20:00,28.03,28.11,28.02,28.11,95172.0,25.4311,25.5037,25.4221,25.5037,95172.0
2019-08-02 15:25:00,28.1,28.14,28.07,28.07,95007.0,25.4946,25.5309,25.4674,25.4674,95007.0
2019-08-02 15:30:00,28.08,28.09,27.96,27.96,177097.0,25.4765,25.4856,25.3676,25.3676,177097.0
2019-08-02 15:35:00,27.97,28.12,27.96,28.04,392298.0,25.3767,25.5128,25.3676,25.4402,392298.0
2019-08-02 15:40:00,28.05,28.07,28.01,28.04,93616.0,25.4493,25.4674,25.413,25.4402,93616.0
2019-08-02 15:45:00,28.04,28.04,27.97,27.98,144681.0,25.4402,25.4402,25.3767,25.3858,144681.0
2019-08-02 15:50:00,27.98,27.99,27.94,27.97,280567.0,25.3858,25.3948,25.3495,25.3767,280567.0
2019-08-02 15:55:00,27.97,28.03,27.96,28.0,471990.0,25.3767,25.4311,25.3676,25.4039,471990.0
2019-08-05 09:30:00,26.61,26.75,26.4,26.41,1058258.0,24.1428,24.2698,23.9523,23.9613,1058258.0
2019-08-05 09:35:00,26.4,26.46,26.28,26.42,639576.0,23.9523,24.0067,23.8434,23.9704,639576.0
2019-08-05 09:40:00,26.41,26.41,26.18,26.28,562054.0,23.9613,23.9613,23.7527,23.8434,562054.0
2019-08-05 09:45:00,26.3,26.54,26.27,26.42,456872.0,23.8615,24.0793,23.8343,23.9704,456872.0
2019-08-05 09:50:00,26.42,26.44,26.3,26.31,287533.0,23.9704,23.9886,23.8615,23.8706,287533.0
2019-08-05 09:55:00,26.32,26.43,26.25,26.43,656373.0,23.8797,23.9795,23.8162,23.9795,656373.0
2019-08-05 10:00:00,26.42,26.6,26.4,26.48,835740.0,23.9704,24.1337,23.9523,24.0248,835740.0
2019-08-05 10:05:00,26.49,26.52,26.35,26.52,229329.0,24.0339,24.0611,23.9069,24.0611,229329.0
2019-08-05 10:10:00,26.53,26.62,26.47,26.6,247386.0,24.0702,24.1519,24.0158,24.1337,247386.0
2019-08-05 10:15:00,26.6,26.61,26.46,26.46,218374.0,24.1337,24.1428,24.0067,24.0067,218374.0
2019-08-05 10:20:00,26.47,26.51,26.41,26.43,174813.0,24.0158,24.0521,23.9613,23.9795,174813.0
2019-08-05 10:25:00,26.43,26.43,26.35,26.39,285764.0,23.9795,23.9795,23.9069,23.9432,285764.0
2019-08-05 10:30:00,26.38,26.54,26.3,26.53,344903.0,23.9341,24.0793,23.8615,24.0702,344903.0
2019-08-05 10:35:00,26.53,26.53,26.4,26.43,223129.0,24.0702,24.0702,23.9523,23.9795,223129.0
2019-08-05 10:40:00,26.42,26.48,26.37,26.42,176491.0,23.9704,24.0248,23.925,23.9704,176491.0
2019-08-05 10:45:00,26.42,26.5,26.39,26.49,273967.0,23.9704,24.043,23.9432,24.0339,273967.0
2019-08-05 10:50:00,26.49,26.52,26.36,26.37,191513.0,24.0339,24.0611,23.916,23.925,191513.0
2019-08-05 10:55:00,26.37,26.51,26.32,26.5,102150.0,23.925,24.0521,23.8797,24.043,102150.0
2019-08-05 11:00:00,26.5,26.64,26.47,26.61,185457.0,24.043,24.17,24.0158,24.1428,185457.0
2019-08-05 11:05:00,26.61,26.72,26.59,26.71,150710.0,24.1428,24.2426,24.1246,24.2335,150710.0
2019-08-05 11:10:00,26.71,26.91,26.7,26.87,297368.0,24.2335,24.415,24.2244,24.3787,297368.0
2019-08-05 11:15:00,26.86,26.9,26.77,26.8,241473.0,24.3696,24.4059,24.288,24.3152,241473.0
2019-08-05 11:20:00,26.8,26.81,26.67,26.68,167979.0,24.3152,24.3242,24.1972,24.2063,167979.0
2019-08-05 11:25:00,26.69,26.73,26.65,26.7,179128.0,24.2154,24.2517,24.1791,24.2244,179128.0
2019-08-05 11:30:00,26.7,26.78,26.63,26.78,154700.0,24.2244,24.297,24.1609,24.297,154700.0
2019-08-05 11:35:00,26.78,26.79,26.7,26.73,80614.0,24.297,24.3061,24.2244,24.2517,80614.0
2019-08-05 11:40:00,26.71,26.72,26.56,26.57,177603.0,24.2335,24.2426,24.0974,24.1065,177603.0
2019-08-05 11:45:00,26.57,26.58,26.46,26.49,195261.0,24.1065,24.1156,24.0067,24.0339,195261.0
2019-08-05 11:50:00,26.48,26.49,26.34,26.39,280682.0,24.0248,24.0339,23.8978,23.9432,280682.0
2019-08-05 11:55:00,26.39,26.46,26.28,26.28,217810.0,23.9432,24.0067,23.8434,23.8434,217810.0
2019-08-05 12:00:00,26.29,26.33,26.25,26.33,327103.0,23.8525,23.8888,23.8162,23.8888,327103.0
2019-08-05 12:05:00,26.33,26.35,26.27,26.27,142810.0,23.8888,23.9069,23.8343,23.8343,142810.0
2019-08-05 12:10:00,26.28,26.32,26.24,26.26,223669.0,23.8434,23.8797,23.8071,23.8252,223669.0
2019-08-05 12:15:00,26.26,26.28,26.2,26.28,299053.0,23.8252,23.8434,23.7708,23.8434,299053.0
2019-08-05 12:20:00,26.27,26.27,26.17,26.17,287243.0,23.8343,23.8343,23.7436,23.7436,287243.0
2019-08-05 12:25:00,26.18,26.18,26.13,26.15,219641.0,23.7527,23.7527,23.7073,23.7254,219641.0
2019-08-05 12:30:00,26.16,26.29,26.15,26.26,259378.0,23.7345,23.8525,23.7254,23.8252,259378.0
2019-08-05 12:35:00,26.26,26.33,26.25,26.29,163274.0,23.8252,23.8888,23.8162,23.8525,163274.0
2019-08-05 12:40:00,26.29,26.29,26.22,26.28,109648.0,23.8525,23.8525,23.789,23.8434,109648.0
2019-08-05 12:45:00,26.27,26.3,26.22,26.27,130049.0,23.8343,23.8615,23.789,23.8343,130049.0
2019-08-05 12:50:00,26.27,26.3,26.23,26.27,92817.0,23.8343,23.8615,23.798,23.8343,92817.0
2019-08-05 12:55:00,26.28,26.28,26.19,26.2,158988.0,23.8434,23.8434,23.7617,23.7708,158988.0
2019-08-05 13:00:00,26.21,26.26,26.19,26.2,115467.0,23.7799,23.8252,23.7617,23.7708,115467.0
2019-08-05 13:05:00,26.2,26.26,26.17,26.26,130453.0,23.7708,23.8252,23.7436,23.8252,130453.0
2019-08-05 13:10:00,26.26,26.27,26.23,26.24,103481.0,23.8252,23.8343,23.798,23.8071,103481.0
2019-08-05 13:15:00,26.23,26.27,26.23,26.27,88789.0,23.798,23.8343,23.798,23.8343,88789.0
2019-08-05 13:20:00,26.27,26.3,26.23,26.26,80813.0,23.8343,23.8615,23.798,23.8252,80813.0
2019-08-05 13:25:00,26.26,26.27,26.21,26.23,82964.0,23.8252,23.8343,23.7799,23.798,82964.0
2019-08-05 13:30:00,26.22,26.23,26.12,26.13,112067.0,23.789,23.798,23.6982,23.7073,112067.0
2019-08-05 13:35:00,26.13,26.17,26.12,26.13,128395.0,23.7073,23.7436,23.6982,23.7073,128395.0
2019-08-05 13:40:00,26.14,26.16,26.11,26.12,177580.0,23.7164,23.7345,23.6892,23.6982,177580.0
2019-08-05 13:45:00,26.11,26.12,26.05,26.09,159181.0,23.6892,23.6982,23.6347,23.671,159181.0
2019-08-05 13:50:00,26.09,26.09,26.04,26.08,102817.0,23.671,23.671,23.6256,23.6619,102817.0
2019-08-05 13:55:00,26.09,26.09,25.91,25.93,431044.0,23.671,23.671,23.5077,23.5258,431044.0
2019-08-05 14:00:00,25.93,25.94,25.83,25.87,221650.0,23.5258,23.5349,23.4351,23.4714,221650.0
2019-08-05 14:05:00,25.87,25.93,25.85,25.91,117364.0,23.4714,23.5258,23.4533,23.5077,117364.0
2019-08-05 14:10:00,25.9,25.93,25.87,25.87,137125.0,23.4986,23.5258,23.4714,23.4714,137125.0
2019-08-05 14:15:00,25.88,25.88,25.78,25.8,214146.0,23.4805,23.4805,23.3897,23.4079,214146.0
2019-08-05 14:20:00,25.8,25.86,25.77,25.79,145093.0,23.4079,23.4623,23.3807,23.3988,145093.0
2019-08-05 14:25:00,25.79,25.87,25.77,25.83,155155.0,23.3988,23.4714,23.3807,23.4351,155155.0
2019-08-05 14:30:00,25.83,25.92,25.82,25.92,108145.0,23.4351,23.5168,23.426,23.5168,108145.0
2019-08-05 14:35:00,25.92,26.0,25.91,25.93,177048.0,23.5168,23.5894,23.5077,23.5258,177048.0
2019-08-05 14:40:00,25.94,25.99,25.89,25.93,309980.0,23.5349,23.5803,23.4895,23.5258,309980.0
2019-08-05 14:45:00,25.92,26.0,25.92,25.99,134584.0,23.5168,23.5894,23.5168,23.5803,134584.0
2019-08-05 14:50:00,25.98,26.02,25.95,26.01,100171.0,23.5712,23.6075,23.544,23.5984,100171.0
2019-08-05 14:55:00,26.01,26.01,25.85,25.9,261336.0,23.5984,23.5984,23.4533,23.4986,261336.0
2019-08-05 15:00:00,25.9,25.97,25.88,25.89,222989.0,23.4986,23.5621,23.4805,23.4895,222989.0
2019-08-05 15:05:00,25.89,25.92,25.82,25.87,184076.0,23.4895,23.5168,23.426,23.4714,184076.0
2019-08-05 15:10:00,25.86,26.04,25.86,25.99,289927.0,23.4623,23.6256,23.4623,23.5803,289927.0
2019-08-05 15:15:00,25.99,26.05,25.97,26.04,231614.0,23.5803,23.6347,23.5621,23.6256,231614.0
2019-08-05 15:20:00,26.04,26.08,26.0,26.02,157936.0,23.6256,23.6619,23.5894,23.6075,157936.0
2019-08-05 15:25:00,26.02,26.07,25.94,25.96,178309.0,23.6075,23.6529,23.5349,23.5531,178309.0
2019-08-05 15:30:00,25.96,26.05,25.94,26.03,198142.0,23.5531,23.6347,23.5349,23.6166,198142.0
2019-08-05 15:35:00,26.03,26.1,25.99,26.05,242362.0,23.6166,23.6801,23.5803,23.6347,242362.0
2019-08-05 15:40:00,26.06,26.08,26.03,26.04,208589.0,23.6438,23.6619,23.6166,23.6256,208589.0
2019-08-05 15:45:00,26.05,26.06,25.97,26.02,409032.0,23.6347,23.6438,23.5621,23.6075,409032.0
2019-08-05 15:50:00,26.01,26.08,25.98,26.08,380920.0,23.5984,23.6619,23.5712,23.6619,380920.0
2019-08-05 15:55:00,26.07,26.27,26.07,26.15,1232688.0,23.6529,23.8343,23.6529,23.7254,1232688.0
2019-08-06 09:30:00,26.91,27.01,26.66,26.69,687694.0,24.415,24.5057,24.1882,24.2154,687694.0
2019-08-06 09:35:00,26.69,26.7,26.55,26.56,339138.0,24.2154,24.2244,24.0884,24.0974,339138.0
2019-08-06 09:40:00,26.57,26.63,26.45,26.46,259682.0,24.1065,24.1609,23.9976,24.0067,259682.0
2019-08-06 09:45:00,26.46,26.69,26.42,26.63,329025.0,24.0067,24.2154,23.9704,24.1609,329025.0
2019-08-06 09:50:00,26.63,26.7,26.59,26.65,269544.0,24.1609,24.2244,24.1246,24.1791,269544.0
2019-08-06 09:55:00,26.66,26.68,26.58,26.66,147651.0,24.1882,24.2063,24.1156,24.1882,147651.0
2019-08-06 10:00:00,26.67,26.72,26.61,26.63,195214.0,24.1972,24.2426,24.1428,24.1609,195214.0
2019-08-06 10:05:00,26.63,26.7,26.59,26.62,157849.0,24.1609,24.2244,24.1246,24.1519,157849.0
2019-08-06 10:10:00,26.61,26.62,26.42,26.46,172510.0,24.1428,24.1519,23.9704,24.0067,172510.0
2019-08-06 10:15:00,26.46,26.46,26.31,26.34,207994.0,24.0067,24.0067,23.8706,23.8978,207994.0
2019-08-06 10:20:00,26.33,26.46,26.28,26.44,126505.0,23.8888,24.0067,23.8434,23.9886,126505.0
2019-08-06 10:25:00,26.44,26.51,26.42,26.45,90485.0,23.9886,24.0521,23.9704,23.9976,90485.0
2019-08-06 10:30:00,26.45,26.5,26.41,26.48,129383.0,23.9976,24.043,23.9613,24.0248,129383.0
2019-08-06 10:35:00,26.47,26.49,26.41,26.46,89965.0,24.0158,24.0339,23.9613,24.0067,89965.0
2019-08-06 10:40:00,26.45,26.58,26.45,26.53,137354.0,23.9976,24.1156,23.9976,24.0702,137354.0
2019-08-06 10:45:00,26.52,26.55,26.42,26.42,103120.0,24.0611,24.0884,23.9704,23.9704,103120.0
2019-08-06 10:50:00,26.42,26.57,26.42,26.57,101475.0,23.9704,24.1065,23.9704,24.1065,101475.0
2019-08-06 10:55:00,26.57,26.59,26.52,26.57,99192.0,24.1065,24.1246,24.0611,24.1065,99192.0
2019-08-06 11:00:00,26.57,26.57,26.46,26.47,109813.0,24.1065,24.1065,24.0067,24.0158,109813.0
2019-08-06 11:05:00,26.48,26.52,26.41,26.42,92537.0,24.0248,24.0611,23.9613,23.9704,92537.0
2019-08-06 11:10:00,26.43,26.45,26.34,26.35,187361.0,23.9795,23.9976,23.8978,23.9069,187361.0
2019-08-06 11:15:00,26.34,26.39,26.34,26.38,182319.0,23.8978,23.9432,23.8978,23.9341,182319.0
2019-08-06 11:20:00,26.38,26.47,26.37,26.46,103324.0,23.9341,24.0158,23.925,24.0067,103324.0
2019-08-06 11:25:00,26.45,26.46,26.37,26.41,101490.0,23.9976,24.0067,23.925,23.9613,101490.0
2019-08-06 11:30:00,26.41,26.42,26.32,26.34,131389.0,23.9613,23.9704,23.8797,23.8978,131389.0
2019-08-06 11:35:00,26.34,26.4,26.3,26.35,91412.0,23.8978,23.9523,23.8615,23.9069,91412.0
2019-08-06 11:40:00,26.34,26.42,26.34,26.38,78601.0,23.8978,23.9704,23.8978,23.9341,78601.0
2019-08-06 11:45:00,26.37,26.42,26.35,26.4,81238.0,23.925,23.9704,23.9069,23.9523,81238.0
2019-08-06 11:50:00,26.4,26.41,26.3,26.34,103013.0,23.9523,23.9613,23.8615,23.8978,103013.0
2019-08-06 11:55:00,26.34,26.4,26.29,26.39,100683.0,23.8978,23.9523,23.8525,23.9432,100683.0
2019-08-06 12:00:00,26.39,26.45,26.33,26.34,94228.0,23.9432,23.9976,23.8888,23.8978,94228.0
2019-08-06 12:05:00,26.35,26.43,26.35,26.42,100988.0,23.9069,23.9795,23.9069,23.9704,100988.0
2019-08-06 12:10:00,26.42,26.49,26.4,26.48,72605.0,23.9704,24.0339,23.9523,24.0248,72605.0
2019-08-06 12:15:00,26.48,26.48,26.4,26.41,61792.0,24.0248,24.0248,23.9523,23.9613,61792.0
2019-08-06 12:20:00,26.42,26.46,26.41,26.43,93862.0,23.9704,24.0067,23.9613,23.9795,93862.0
2019-08-06 12:25:00,26.44,26.48,26.41,26.43,52311.0,23.9886,24.0248,23.9613,23.9795,52311.0
2019-08-06 12:30:00,26.42,26.46,26.39,26.46,62341.0,23.9704,24.0067,23.9432,24.0067,62341.0
2019-08-06 12:35:00,26.46,26.5,26.44,26.48,55070.0,24.0067,24.043,23.9886,24.0248,55070.0
2019-08-06 12:40:00,26.48,26.49,26.45,26.47,60185.0,24.0248,24.0339,23.9976,24.0158,60185.0
2019-08-06 12:45:00,26.47,26.47,26.4,26.43,65398.0,24.0158,24.0158,23.9523,23.9795,65398.0
2019-08-06 12:50:00,26.42,26.44,26.37,26.4,46460.0,23.9704,23.9886,23.925,23.9523,46460.0
2019-08-06 12:55:00,26.41,26.45,26.39,26.39,42717.0,23.9613,23.9976,23.9432,23.9432,42717.0
2019-08-06 13:00:00,26.4,26.45,26.38,26.44,64517.0,23.9523,23.9976,23.9341,23.9886,64517.0
2019-08-06 13:05:00,26.44,26.49,26.41,26.47,44412.0,23.9886,24.0339,23.9613,24.0158,44412.0
2019-08-06 13:10:00,26.46,26.46,26.42,26.44,48663.0,24.0067,24.0067,23.9704,23.9886,48663.0
2019-08-06 13:15:00,26.44,26.44,26.4,26.41,44526.0,23.9886,23.9886,23.9523,23.9613,44526.0
2019-08-06 13:20:00,26.41,26.47,26.41,26.47,59530.0,23.9613,24.0158,23.9613,24.0158,59530.0
2019-08-06 13:25:00,26.47,26.5,26.46,26.48,48415.0,24.0158,24.043,24.0067,24.0248,48415.0
2019-08-06 13:30:00,26.48,26.52,26.46,26.49,100225.0,24.0248,24.0611,24.0067,24.0339,100225.0
2019-08-06 13:35:00,26.49,26.49,26.39,26.44,83560.0,24.0339,24.0339,23.9432,23.9886,83560.0
2019-08-06 13:40:00,26.43,26.46,26.34,26.35,84800.0,23.9795,24.0067,23.8978,23.9069,84800.0
2019-08-06 13:45:00,26.35,26.41,26.34,26.41,69332.0,23.9069,23.9613,23.8978,23.9613,69332.0
2019-08-06 13:50:00,26.42,26.44,26.38,26.41,64367.0,23.9704,23.9886,23.9341,23.9613,64367.0
2019-08-06 13:55:00,26.42,26.45,26.39,26.44,65584.0,23.9704,23.9976,23.9432,23.9886,65584.0
2019-08-06 14:00:00,26.43,26.52,26.42,26.52,116004.0,23.9795,24.0611,23.9704,24.0611,116004.0
2019-08-06 14:05:00,26.51,26.55,26.5,26.54,80058.0,24.0521,24.0884,24.043,24.0793,80058.0
2019-08-06 14:10:00,26.54,26.59,26.54,26.56,64922.0,24.0793,24.1246,24.0793,24.0974,64922.0
2019-08-06 14:15:00,26.56,26.67,26.56,26.64,139252.0,24.0974,24.1972,24.0974,24.17,139252.0
2019-08-06 14:20:00,26.64,26.65,26.59,26.63,73115.0,24.17,24.1791,24.1246,24.1609,73115.0
2019-08-06 14:25:00,26.63,26.68,26.62,26.67,54852.0,24.1609,24.2063,24.1519,24.1972,54852.0
2019-08-06 14:30:00,26.67,26.71,26.62,26.71,88363.0,24.1972,24.2335,24.1519,24.2335,88363.0
2019-08-06 14:35:00,26.7,26.7,26.66,26.68,87248.0,24.2244,24.2244,24.1882,24.2063,87248.0
2019-08-06 14:40:00,26.68,26.75,26.64,26.74,97399.0,24.2063,24.2698,24.17,24.2607,97399.0
2019-08-06 14:45:00,26.73,26.73,26.7,26.73,91640.0,24.2517,24.2517,24.2244,24.2517,91640.0
2019-08-06 14:50:00,26.73,26.73,26.58,26.6,140966.0,24.2517,24.2517,24.1156,24.1337,140966.0
2019-08-06 14:55:00,26.6,26.64,26.58,26.58,55686.0,24.1337,24.17,24.1156,24.1156,55686.0
2019-08-06 15:00:00,26.59,26.6,26.55,26.59,76255.0,24.1246,24.1337,24.0884,24.1246,76255.0
2019-08-06 15:05:00,26.59,26.6,26.56,26.57,61175.0,24.1246,24.1337,24.0974,24.1065,61175.0
2019-08-06 15:10:00,26.57,26.62,26.54,26.62,71364.0,24.1065,24.1519,24.0793,24.1519,71364.0
2019-08-06 15:15:00,26.62,26.64,26.6,26.63,63002.0,24.1519,24.17,24.1337,24.1609,63002.0
2019-08-06 15:20:00,26.63,26.64,26.56,26.6,72374.0,24.1609,24.17,24.0974,24.1337,72374.0
2019-08-06 15:25:00,26.6,26.6,26.53,26.56,88287.0,24.1337,24.1337,24.0702,24.0974,88287.0
2019-08-06 15:30:00,26.55,26.57,26.52,26.54,109921.0,24.0884,24.1065,24.0611,24.0793,109921.0
2019-08-06 15:35:00,26.54,26.56,26.51,26.54,106662.0,24.0793,24.0974,24.0521,24.0793,106662.0
2019-08-06 15:40:00,26.53,26.57,26.51,26.55,99883.0,24.0702,24.1065,24.0521,24.0884,99883.0
2019-08-06 15:45:00,26.54,26.56,26.49,26.53,146922.0,24.0793,24.0974,24.0339,24.0702,146922.0
2019-08-06 15:50:00,26.53,26.58,26.53,26.55,173916.0,24.0702,24.1156,24.0702,24.0884,173916.0
2019-08-06 15:55:00,26.54,26.55,26.45,26.48,626856.0,24.0793,24.0884,23.9976,24.0248,626856.0
2019-08-07 09:30:00,26.12,26.12,25.87,26.01,544360.0,23.6982,23.6982,23.4714,23.5984,544360.0
2019-08-07 09:35:00,26.02,26.31,25.97,26.21,332404.0,23.6075,23.8706,23.5621,23.7799,332404.0
2019-08-07 09:40:00,26.21,26.22,26.11,26.13,284604.0,23.7799,23.789,23.6892,23.7073,284604.0
2019-08-07 09:45:00,26.12,26.15,26.0,26.09,131448.0,23.6982,23.7254,23.5894,23.671,131448.0
2019-08-07 09:50:00,26.08,26.08,26.0,26.02,121483.0,23.6619,23.6619,23.5894,23.6075,121483.0
2019-08-07 09:55:00,26.01,26.04,25.88,25.9,299317.0,23.5984,23.6256,23.4805,23.4986,299317.0
2019-08-07 10:00:00,25.89,26.02,25.83,25.99,234404.0,23.4895,23.6075,23.4351,23.5803,234404.0
2019-08-07 10:05:00,25.99,26.02,25.94,25.99,222971.0,23.5803,23.6075,23.5349,23.5803,222971.0
2019-08-07 10:10:00,25.99,26.14,25.99,26.09,121697.0,23.5803,23.7164,23.5803,23.671,121697.0
2019-08-07 10:15:00,26.09,26.15,26.02,26.03,203945.0,23.671,23.7254,23.6075,23.6166,203945.0
2019-08-07 10:20:00,26.02,26.05,25.96,25.96,159197.0,23.6075,23.6347,23.5531,23.5531,159197.0
2019-08-07 10:25:00,25.97,26.04,25.95,25.97,115843.0,23.5621,23.6256,23.544,23.5621,115843.0
2019-08-07 10:30:00,25.98,26.1,25.92,26.08,236285.0,23.5712,23.6801,23.5168,23.6619,236285.0
2019-08-07 10:35:00,26.08,26.19,26.07,26.17,306739.0,23.6619,23.7617,23.6529,23.7436,306739.0
2019-08-07 10:40:00,26.18,26.26,26.13,26.17,347078.0,23.7527,23.8252,23.7073,23.7436,347078.0
2019-08-07 10:45:00,26.18,26.27,26.16,26.26,227339.0,23.7527,23.8343,23.7345,23.8252,227339.0
2019-08-07 10:50:00,26.25,26.43,26.25,26.4,339804.0,23.8162,23.9795,23.8162,23.9523,339804.0
2019-08-07 10:55:00,26.4,26.45,26.34,26.34,286753.0,23.9523,23.9976,23.8978,23.8978,286753.0
2019-08-07 11:00:00,26.35,26.35,26.24,26.3,223421.0,23.9069,23.9069,23.8071,23.8615,223421.0
2019-08-07 11:05:00,26.31,26.39,26.27,26.39,142709.0,23.8706,23.9432,23.8343,23.9432,142709.0
2019-08-07 11:10:00,26.38,26.41,26.3,26.37,149185.0,23.9341,23.9613,23.8615,23.925,149185.0
2019-08-07 11:15:00,26.36,26.37,26.24,26.26,109822.0,23.916,23.925,23.8071,23.8252,109822.0
2019-08-07 11:20:00,26.26,26.31,26.25,26.27,125824.0,23.8252,23.8706,23.8162,23.8343,125824.0
2019-08-07 11:25:00,26.28,26.35,26.27,26.33,169911.0,23.8434,23.9069,23.8343,23.8888,169911.0
2019-08-07 11:30:00,26.34,26.36,26.29,26.33,182274.0,23.8978,23.916,23.8525,23.8888,182274.0
2019-08-07 11:35:00,26.34,26.37,26.29,26.32,76593.0,23.8978,23.925,23.8525,23.8797,76593.0
2019-08-07 11:40:00,26.32,26.34,26.27,26.28,82306.0,23.8797,23.8978,23.8343,23.8434,82306.0
2019-08-07 11:45:00,26.29,26.32,26.23,26.25,135010.0,23.8525,23.8797,23.798,23.8162,135010.0
2019-08-07 11:50:00,26.25,26.28,26.24,26.27,56989.0,23.8162,23.8434,23.8071,23.8343,56989.0
2019-08-07 11:55:00,26.27,26.37,26.26,26.29,71982.0,23.8343,23.925,23.8252,23.8525,71982.0
2019-08-07 12:00:00,26.29,26.32,26.26,26.32,92635.0,23.8525,23.8797,23.8252,23.8797,92635.0
2019-08-07 12:05:00,26.31,26.33,26.29,26.32,135717.0,23.8706,23.8888,23.8525,23.8797,135717.0
2019-08-07 12:10:00,26.33,26.34,26.29,26.33,82145.0,23.8888,23.8978,23.8525,23.8888,82145.0
2019-08-07 12:15:00,26.34,26.39,26.33,26.34,125556.0,23.8978,23.9432,23.8888,23.8978,125556.0
2019-08-07 12:20:00,26.33,26.34,26.26,26.28,164466.0,23.8888,23.8978,23.8252,23.8434,164466.0
2019-08-07 12:25:00,26.28,26.32,26.27,26.32,110716.0,23.8434,23.8797,23.8343,23.8797,110716.0
2019-08-07 12:30:00,26.31,26.39,26.3,26.35,201952.0,23.8706,23.9432,23.8615,23.9069,201952.0
2019-08-07 12:35:00,26.35,26.37,26.32,26.34,128733.0,23.9069,23.925,23.8797,23.8978,128733.0
2019-08-07 12:40:00,26.34,26.42,26.33,26.39,87824.0,23.8978,23.9704,23.8888,23.9432,87824.0
2019-08-07 12:45:00,26.39,26.41,26.32,26.33,87861.0,23.9432,23.9613,23.8797,23.8888,87861.0
2019-08-07 12:50:00,26.33,26.39,26.31,26.34,53634.0,23.8888,23.9432,23.8706,23.8978,53634.0
2019-08-07 12:55:00,26.33,26.39,26.33,26.38,57537.0,23.8888,23.9432,23.8888,23.9341,57537.0
2019-08-07 13:00:00,26.38,26.39,26.35,26.37,50768.0,23.9341,23.9432,23.9069,23.925,50768.0
2019-08-07 13:05:00,26.36,26.39,26.35,26.39,63465.0,23.916,23.9432,23.9069,23.9432,63465.0
2019-08-07 13:10:00,26.39,26.42,26.36,26.38,52534.0,23.9432,23.9704,23.916,23.9341,52534.0
2019-08-07 13:15:00,26.38,26.43,26.35,26.42,40079.0,23.9341,23.9795,23.9069,23.9704,40079.0
2019-08-07 13:20:00,26.42,26.44,26.41,26.44,65131.0,23.9704,23.9886,23.9613,23.9886,65131.0
2019-08-07 13:25:00,26.44,26.47,26.42,26.47,90141.0,23.9886,24.0158,23.9704,24.0158,90141.0
2019-08-07 13:30:00,26.47,26.58,26.46,26.55,152117.0,24.0158,24.1156,24.0067,24.0884,152117.0
2019-08-07 13:35:00,26.55,26.62,26.52,26.6,123314.0,24.0884,24.1519,24.0611,24.1337,123314.0
2019-08-07 13:40:00,26.61,26.69,26.59,26.69,198416.0,24.1428,24.2154,24.1246,24.2154,198416.0
2019-08-07 13:45:00,26.69,26.69,26.64,26.67,152941.0,24.2154,24.2154,24.17,24.1972,152941.0
2019-08-07 13:50:00,26.67,26.69,26.64,26.68,114798.0,24.1972,24.2154,24.17,24.2063,114798.0
2019-08-07 13:55:00,26.68,26.7,26.64,26.65,110012.0,24.2063,24.2244,24.17,24.1791,110012.0
2019-08-07 14:00:00,26.66,26.71,26.65,26.7,63257.0,24.1882,24.2335,24.1791,24.2244,63257.0
2019-08-07 14:05:00,26.7,26.74,26.67,26.7,73121.0,24.2244,24.2607,24.1972,24.2244,73121.0
2019-08-07 14:10:00,26.7,26.71,26.64,26.65,93286.0,24.2244,24.2335,24.17,24.1791,93286.0
2019-08-07 14:15:00,26.65,26.65,26.57,26.58,72326.0,24.1791,24.1791,24.1065,24.1156,72326.0
2019-08-07 14:20:00,26.6,26.62,26.55,26.58,45552.0,24.1337,24.1519,24.0884,24.1156,45552.0
2019-08-07 14:25:00,26.58,26.65,26.57,26.64,76464.0,24.1156,24.1791,24.1065,24.17,76464.0
2019-08-07 14:30:00,26.63,26.67,26.62,26.64,98116.0,24.1609,24.1972,24.1519,24.17,98116.0
2019-08-07 14:35:00,26.65,26.67,26.63,26.64,38658.0,24.1791,24.1972,24.1609,24.17,38658.0
2019-08-07 14:40:00,26.64,26.71,26.64,26.7,109722.0,24.17,24.2335,24.17,24.2244,109722.0
2019-08-07 14:45:00,26.71,26.77,26.7,26.71,161723.0,24.2335,24.288,24.2244,24.2335,161723.0
2019-08-07 14:50:00,26.72,26.75,26.7,26.74,39064.0,24.2426,24.2698,24.2244,24.2607,39064.0
2019-08-07 14:55:00,26.73,26.75,26.71,26.73,55401.0,24.2517,24.2698,24.2335,24.2517,55401.0
2019-08-07 15:00:00,26.73,26.75,26.64,26.67,97594.0,24.2517,24.2698,24.17,24.1972,97594.0
2019-08-07 15:05:00,26.68,26.69,26.58,26.59,91518.0,24.2063,24.2154,24.1156,24.1246,91518.0
2019-08-07 15:10:00,26.58,26.61,26.56,26.56,59273.0,24.1156,24.1428,24.0974,24.0974,59273.0
2019-08-07 15:15:00,26.57,26.58,26.47,26.58,183530.0,24.1065,24.1156,24.0158,24.1156,183530.0
2019-08-07 15:20:00,26.58,26.61,26.57,26.57,70154.0,24.1156,24.1428,24.1065,24.1065,70154.0
2019-08-07 15:25:00,26.58,26.59,26.55,26.58,56622.0,24.1156,24.1246,24.0884,24.1156,56622.0
2019-08-07 15:30:00,26.59,26.63,26.57,26.58,109009.0,24.1246,24.1609,24.1065,24.1156,109009.0
2019-08-07 15:35:00,26.58,26.67,26.57,26.67,122096.0,24.1156,24.1972,24.1065,24.1972,122096.0
2019-08-07 15:40:00,26.67,26.67,26.6,26.63,91118.0,24.1972,24.1972,24.1337,24.1609,91118.0
2019-08-07 15:45:00,26.62,26.66,26.6,26.61,90484.0,24.1519,24.1882,24.1337,24.1428,90484.0
2019-08-07 15:50:00,26.61,26.61,26.55,26.56,210495.0,24.1428,24.1428,24.0884,24.0974,210495.0
2019-08-07 15:55:00,26.57,26.65,26.55,26.57,402966.0,24.1065,24.1791,24.0884,24.1065,402966.0
2019-08-08 09:30:00,27.04,27.25,26.99,27.16,627684.0,24.5329,24.7235,24.4876,24.6418,627684.0
2019-08-08 09:35:00,27.17,27.24,27.12,27.17,274250.0,24.6509,24.7144,24.6055,24.6509,274250.0
2019-08-08 09:40:00,27.17,27.25,27.03,27.24,303347.0,24.6509,24.7235,24.5239,24.7144,303347.0
2019-08-08 09:45:00,27.24,27.26,26.96,26.96,169747.0,24.7144,24.7325,24.4603,24.4603,169747.0
2019-08-08 09:50:00,26.96,27.0,26.84,27.0,169519.0,24.4603,24.4966,24.3515,24.4966,169519.0
2019-08-08 09:55:00,26.99,27.09,26.95,27.0,79927.0,24.4876,24.5783,24.4513,24.4966,79927.0
2019-08-08 10:00:00,27.0,27.03,26.95,27.01,149227.0,24.4966,24.5239,24.4513,24.5057,149227.0
2019-08-08 10:05:00,27.01,27.02,26.93,26.94,86147.0,24.5057,24.5148,24.4331,24.4422,86147.0
2019-08-08 10:10:00,26.93,26.97,26.85,26.97,150434.0,24.4331,24.4694,24.3605,24.4694,150434.0
2019-08-08 10:15:00,26.98,27.09,26.97,27.05,149769.0,24.4785,24.5783,24.4694,24.542,149769.0
2019-08-08 10:20:00,27.05,27.13,27.01,27.06,179604.0,24.542,24.6146,24.5057,24.5511,179604.0
2019-08-08 10:25:00,27.07,27.12,27.02,27.06,94272.0,24.5601,24.6055,24.5148,24.5511,94272.0
2019-08-08 10:30:00,27.07,27.22,27.06,27.18,149752.0,24.5601,24.6962,24.5511,24.6599,149752.0
2019-08-08 10:35:00,27.18,27.29,27.17,27.26,163606.0,24.6599,24.7597,24.6509,24.7325,163606.0
2019-08-08 10:40:00,27.27,27.28,27.2,27.28,185854.0,24.7416,24.7507,24.6781,24.7507,185854.0
2019-08-08 10:45:00,27.28,27.36,27.27,27.34,217570.0,24.7507,24.8233,24.7416,24.8051,217570.0
2019-08-08 10:50:00,27.35,27.39,27.29,27.3,215600.0,24.8142,24.8505,24.7597,24.7688,215600.0
2019-08-08 10:55:00,27.31,27.37,27.31,27.37,76733.0,24.7779,24.8323,24.7779,24.8323,76733.0
2019-08-08 11:00:00,27.36,27.37,27.29,27.37,163695.0,24.8233,24.8323,24.7597,24.8323,163695.0
2019-08-08 11:05:00,27.37,27.39,27.33,27.38,201596.0,24.8323,24.8505,24.796,24.8414,201596.0
2019-08-08 11:10:00,27.37,27.37,27.33,27.37,156287.0,24.8323,24.8323,24.796,24.8323,156287.0
2019-08-08 11:15:00,27.36,27.44,27.35,27.41,156657.0,24.8233,24.8958,24.8142,24.8686,156657.0
2019-08-08 11:20:00,27.41,27.45,27.33,27.42,102756.0,24.8686,24.9049,24.796,24.8777,102756.0
2019-08-08 11:25:00,27.42,27.44,27.35,27.36,165826.0,24.8777,24.8958,24.8142,24.8233,165826.0
2019-08-08 11:30:00,27.35,27.47,27.32,27.46,173661.0,24.8142,24.9231,24.787,24.914,173661.0
2019-08-08 11:35:00,27.46,27.55,27.43,27.54,273818.0,24.914,24.9956,24.8868,24.9866,273818.0
2019-08-08 11:40:00,27.54,27.58,27.51,27.53,113623.0,24.9866,25.0229,24.9593,24.9775,113623.0
2019-08-08 11:45:00,27.52,27.6,27.51,27.59,115405.0,24.9684,25.041,24.9593,25.0319,115405.0
2019-08-08 11:50:00,27.58,27.63,27.57,27.61,159417.0,25.0229,25.0682,25.0138,25.0501,159417.0
2019-08-08 11:55:00,27.61,27.64,27.57,27.6,115521.0,25.0501,25.0773,25.0138,25.041,115521.0
2019-08-08 12:00:00,27.6,27.64,27.52,27.56,155917.0,25.041,25.0773,24.9684,25.0047,155917.0
2019-08-08 12:05:00,27.56,27.6,27.54,27.59,93465.0,25.0047,25.041,24.9866,25.0319,93465.0
2019-08-08 12:10:00,27.59,27.6,27.48,27.48,114714.0,25.0319,25.041,24.9321,24.9321,114714.0
2019-08-08 12:15:00,27.48,27.54,27.45,27.51,99518.0,24.9321,24.9866,24.9049,24.9593,99518.0
2019-08-08 12:20:00,27.52,27.55,27.51,27.53,79731.0,24.9684,24.9956,24.9593,24.9775,79731.0
2019-08-08 12:25:00,27.53,27.56,27.47,27.49,70147.0,24.9775,25.0047,24.9231,24.9412,70147.0
2019-08-08 12:30:00,27.49,27.56,27.49,27.55,59192.0,24.9412,25.0047,24.9412,24.9956,59192.0
2019-08-08 12:35:00,27.55,27.58,27.52,27.55,72168.0,24.9956,25.0229,24.9684,24.9956,72168.0
2019-08-08 12:40:00,27.55,27.62,27.54,27.57,72660.0,24.9956,25.0591,24.9866,25.0138,72660.0
2019-08-08 12:45:00,27.57,27.59,27.53,27.55,70605.0,25.0138,25.0319,24.9775,24.9956,70605.0
2019-08-08 12:50:00,27.55,27.59,27.51,27.57,51664.0,24.9956,25.0319,24.9593,25.0138,51664.0
2019-08-08 12:55:00,27.57,27.58,27.53,27.55,49352.0,25.0138,25.0229,24.9775,24.9956,49352.0
2019-08-08 13:00:00,27.56,27.62,27.53,27.6,83608.0,25.0047,25.0591,24.9775,25.041,83608.0
2019-08-08 13:05:00,27.61,27.61,27.56,27.57,66641.0,25.0501,25.0501,25.0047,25.0138,66641.0
2019-08-08 13:10:00,27.56,27.61,27.56,27.6,26721.0,25.0047,25.0501,25.0047,25.041,26721.0
2019-08-08 13:15:00,27.59,27.6,27.54,27.58,61066.0,25.0319,25.041,24.9866,25.0229,61066.0
2019-08-08 13:20:00,27.58,27.59,27.54,27.57,42918.0,25.0229,25.0319,24.9866,25.0138,42918.0
2019-08-08 13:25:00,27.57,27.57,27.51,27.52,59215.0,25.0138,25.0138,24.9593,24.9684,59215.0
2019-08-08 13:30:00,27.52,27.56,27.51,27.55,72646.0,24.9684,25.0047,24.9593,24.9956,72646.0
2019-08-08 13:35:00,27.55,27.57,27.52,27.53,60337.0,24.9956,25.0138,24.9684,24.9775,60337.0
2019-08-08 13:40:00,27.52,27.54,27.51,27.53,59081.0,24.9684,24.9866,24.9593,24.9775,59081.0
2019-08-08 13:45:00,27.53,27.55,27.52,27.55,53908.0,24.9775,24.9956,24.9684,24.9956,53908.0
2019-08-08 13:50:00,27.54,27.57,27.54,27.57,44728.0,24.9866,25.0138,24.9866,25.0138,44728.0
2019-08-08 13:55:00,27.57,27.58,27.52,27.53,59822.0,25.0138,25.0229,24.9684,24.9775,59822.0
2019-08-08 14:00:00,27.52,27.53,27.45,27.46,91891.0,24.9684,24.9775,24.9049,24.914,91891.0
2019-08-08 14:05:00,27.45,27.51,27.44,27.46,108793.0,24.9049,24.9593,24.8958,24.914,108793.0
2019-08-08 14:10:00,27.46,27.52,27.46,27.51,57814.0,24.914,24.9684,24.914,24.9593,57814.0
2019-08-08 14:15:00,27.5,27.51,27.44,27.45,59468.0,24.9503,24.9593,24.8958,24.9049,59468.0
2019-08-08 14:20:00,27.45,27.48,27.44,27.45,43914.0,24.9049,24.9321,24.8958,24.9049,43914.0
2019-08-08 14:25:00,27.45,27.48,27.45,27.48,47792.0,24.9049,24.9321,24.9049,24.9321,47792.0
2019-08-08 14:30:00,27.48,27.51,27.47,27.48,57486.0,24.9321,24.9593,24.9231,24.9321,57486.0
2019-08-08 14:35:00,27.48,27.49,27.45,27.46,60882.0,24.9321,24.9412,24.9049,24.914,60882.0
2019-08-08 14:40:00,27.46,27.54,27.45,27.54,56994.0,24.914,24.9866,24.9049,24.9866,56994.0
2019-08-08 14:45:00,27.54,27.55,27.47,27.48,75496.0,24.9866,24.9956,24.9231,24.9321,75496.0
2019-08-08 14:50:00,27.49,27.55,27.49,27.54,60850.0,24.9412,24.9956,24.9412,24.9866,60850.0
2019-08-08 14:55:00,27.54,27.56,27.51,27.52,49015.0,24.9866,25.0047,24.9593,24.9684,49015.0
2019-08-08 15:00:00,27.52,27.55,27.51,27.53,39400.0,24.9684,24.9956,24.9593,24.9775,39400.0
2019-08-08 15:05:00,27.53,27.56,27.52,27.55,60568.0,24.9775,25.0047,24.9684,24.9956,60568.0
2019-08-08 15:10:00,27.55,27.56,27.5,27.52,70117.0,24.9956,25.0047,24.9503,24.9684,70117.0
2019-08-08 15:15:00,27.51,27.53,27.49,27.5,75694.0,24.9593,24.9775,24.9412,24.9503,75694.0
2019-08-08 15:20:00,27.5,27.51,27.48,27.49,71162.0,24.9503,24.9593,24.9321,24.9412,71162.0
2019-08-08 15:25:00,27.49,27.5,27.45,27.46,69087.0,24.9412,24.9503,24.9049,24.914,69087.0
2019-08-08 15:30:00,27.46,27.5,27.44,27.49,116986.0,24.914,24.9503,24.8958,24.9412,116986.0
2019-08-08 15:35:00,27.49,27.52,27.48,27.5,110216.0,24.9412,24.9684,24.9321,24.9503,110216.0
2019-08-08 15:40:00,27.5,27.55,27.48,27.52,164751.0,24.9503,24.9956,24.9321,24.9684,164751.0
2019-08-08 15:45:00,27.53,27.54,27.5,27.5,170155.0,24.9775,24.9866,24.9503,24.9503,170155.0
2019-08-08 15:50:00,27.5,27.55,27.5,27.55,156701.0,24.9503,24.9956,24.9503,24.9956,156701.0
2019-08-08 15:55:00,27.54,27.55,27.5,27.54,545363.0,24.9866,24.9956,24.9503,24.9866,545363.0
2019-08-09 09:30:00,27.31,27.35,27.14,27.35,220384.0,24.7779,24.8142,24.6237,24.8142,220384.0
2019-08-09 09:35:00,27.35,27.41,27.21,27.37,118359.0,24.8142,24.8686,24.6872,24.8323,118359.0
2019-08-09 09:40:00,27.37,27.39,27.28,27.3,134014.0,24.8323,24.8505,24.7507,24.7688,134014.0
2019-08-09 09:45:00,27.3,27.34,27.22,27.23,68841.0,24.7688,24.8051,24.6962,24.7053,68841.0
2019-08-09 09:50:00,27.23,27.24,27.12,27.22,121280.0,24.7053,24.7144,24.6055,24.6962,121280.0
2019-08-09 09:55:00,27.22,27.23,27.16,27.21,61572.0,24.6962,24.7053,24.6418,24.6872,61572.0
2019-08-09 10:00:00,27.21,27.33,27.21,27.32,94513.0,24.6872,24.796,24.6872,24.787,94513.0
2019-08-09 10:05:00,27.32,27.33,27.09,27.14,124864.0,24.787,24.796,24.5783,24.6237,124864.0
2019-08-09 10:10:00,27.14,27.28,27.14,27.23,83050.0,24.6237,24.7507,24.6237,24.7053,83050.0
2019-08-09 10:15:00,27.23,27.26,27.07,27.09,124689.0,24.7053,24.7325,24.5601,24.5783,124689.0
2019-08-09 10:20:00,27.09,27.13,27.05,27.1,105611.0,24.5783,24.6146,24.542,24.5874,105611.0
2019-08-09 10:25:00,27.1,27.12,27.02,27.02,101965.0,24.5874,24.6055,24.5148,24.5148,101965.0
2019-08-09 10:30:00,27.02,27.05,26.89,26.94,134573.0,24.5148,24.542,24.3968,24.4422,134573.0
2019-08-09 10:35:00,26.94,27.05,26.93,26.96,139469.0,24.4422,24.542,24.4331,24.4603,139469.0
2019-08-09 10:40:00,26.96,27.0,26.94,27.0,136292.0,24.4603,24.4966,24.4422,24.4966,136292.0
2019-08-09 10:45:00,27.01,27.08,26.99,27.05,71640.0,24.5057,24.5692,24.4876,24.542,71640.0
2019-08-09 10:50:00,27.05,27.19,27.04,27.14,132697.0,24.542,24.669,24.5329,24.6237,132697.0
2019-08-09 10:55:00,27.14,27.18,27.11,27.12,63020.0,24.6237,24.6599,24.5964,24.6055,63020.0
2019-08-09 11:00:00,27.11,27.12,26.98,27.0,77230.0,24.5964,24.6055,24.4785,24.4966,77230.0
2019-08-09 11:05:00,26.99,27.02,26.97,27.0,50348.0,24.4876,24.5148,24.4694,24.4966,50348.0
2019-08-09 11:10:00,26.99,27.03,26.97,26.98,66519.0,24.4876,24.5239,24.4694,24.4785,66519.0
2019-08-09 11:15:00,26.97,27.03,26.95,26.95,51026.0,24.4694,24.5239,24.4513,24.4513,51026.0
2019-08-09 11:20:00,26.96,26.98,26.91,26.91,71686.0,24.4603,24.4785,24.415,24.415,71686.0
2019-08-09 11:25:00,26.92,26.94,26.84,26.84,119502.0,24.4241,24.4422,24.3515,24.3515,119502.0
2019-08-09 11:30:00,26.84,26.89,26.82,26.89,87081.0,24.3515,24.3968,24.3333,24.3968,87081.0
2019-08-09 11:35:00,26.89,26.91,26.86,26.88,59923.0,24.3968,24.415,24.3696,24.3878,59923.0
2019-08-09 11:40:00,26.88,26.93,26.86,26.89,42633.0,24.3878,24.4331,24.3696,24.3968,42633.0
2019-08-09 11:45:00,26.89,26.98,26.87,26.97,80535.0,24.3968,24.4785,24.3787,24.4694,80535.0
2019-08-09 11:50:00,26.98,26.99,26.93,26.94,80595.0,24.4785,24.4876,24.4331,24.4422,80595.0
2019-08-09 11:55:00,26.94,26.95,26.88,26.93,47983.0,24.4422,24.4513,24.3878,24.4331,47983.0
2019-08-09 12:00:00,26.93,26.95,26.91,26.93,33899.0,24.4331,24.4513,24.415,24.4331,33899.0
2019-08-09 12:05:00,26.93,26.96,26.91,26.94,74848.0,24.4331,24.4603,24.415,24.4422,74848.0
2019-08-09 12:10:00,26.95,26.99,26.94,26.96,53608.0,24.4513,24.4876,24.4422,24.4603,53608.0
2019-08-09 12:15:00,26.95,26.98,26.92,26.96,47224.0,24.4513,24.4785,24.4241,24.4603,47224.0
2019-08-09 12:20:00,26.97,27.0,26.94,26.98,41715.0,24.4694,24.4966,24.4422,24.4785,41715.0
2019-08-09 12:25:00,26.97,27.02,26.95,26.99,45181.0,24.4694,24.5148,24.4513,24.4876,45181.0
2019-08-09 12:30:00,26.99,27.14,26.97,27.12,278574.0,24.4876,24.6237,24.4694,24.6055,278574.0
2019-08-09 12:35:00,27.12,27.16,27.05,27.14,404656.0,24.6055,24.6418,24.542,24.6237,404656.0
2019-08-09 12:40:00,27.14,27.14,27.04,27.05,154845.0,24.6237,24.6237,24.5329,24.542,154845.0
2019-08-09 12:45:00,27.05,27.07,27.0,27.03,98746.0,24.542,24.5601,24.4966,24.5239,98746.0
2019-08-09 12:50:00,27.03,27.16,27.0,27.15,79982.0,24.5239,24.6418,24.4966,24.6327,79982.0
2019-08-09 12:55:00,27.16,27.18,27.02,27.03,127570.0,24.6418,24.6599,24.5148,24.5239,127570.0
2019-08-09 13:00:00,27.02,27.09,27.01,27.06,67785.0,24.5148,24.5783,24.5057,24.5511,67785.0
2019-08-09 13:05:00,27.07,27.1,27.04,27.09,56296.0,24.5601,24.5874,24.5329,24.5783,56296.0
2019-08-09 13:10:00,27.09,27.12,27.05,27.1,75450.0,24.5783,24.6055,24.542,24.5874,75450.0
2019-08-09 13:15:00,27.09,27.13,27.07,27.1,61045.0,24.5783,24.6146,24.5601,24.5874,61045.0
2019-08-09 13:20:00,27.1,27.16,27.09,27.14,74548.0,24.5874,24.6418,24.5783,24.6237,74548.0
2019-08-09 13:25:00,27.14,27.23,27.13,27.22,99333.0,24.6237,24.7053,24.6146,24.6962,99333.0
2019-08-09 13:30:00,27.22,27.26,27.2,27.23,62057.0,24.6962,24.7325,24.6781,24.7053,62057.0
2019-08-09 13:35:00,27.24,27.26,27.2,27.23,38938.0,24.7144,24.7325,24.6781,24.7053,38938.0
2019-08-09 13:40:00,27.23,27.24,27.19,27.22,71137.0,24.7053,24.7144,24.669,24.6962,71137.0
2019-08-09 13:45:00,27.23,27.23,27.16,27.21,58411.0,24.7053,24.7053,24.6418,24.6872,58411.0
2019-08-09 13:50:00,27.21,27.22,27.16,27.16,43594.0,24.6872,24.6962,24.6418,24.6418,43594.0
2019-08-09 13:55:00,27.16,27.17,27.12,27.13,18065.0,24.6418,24.6509,24.6055,24.6146,18065.0
2019-08-09 14:00:00,27.14,27.15,27.1,27.12,40810.0,24.6237,24.6327,24.5874,24.6055,40810.0
2019-08-09 14:05:00,27.12,27.16,27.1,27.14,66151.0,24.6055,24.6418,24.5874,24.6237,66151.0
2019-08-09 14:10:00,27.14,27.15,27.11,27.12,51873.0,24.6237,24.6327,24.5964,24.6055,51873.0
2019-08-09 14:15:00,27.12,27.14,27.07,27.09,58123.0,24.6055,24.6237,24.5601,24.5783,58123.0
2019-08-09 14:20:00,27.09,27.12,27.07,27.12,37478.0,24.5783,24.6055,24.5601,24.6055,37478.0
2019-08-09 14:25:00,27.11,27.15,27.11,27.15,53857.0,24.5964,24.6327,24.5964,24.6327,53857.0
2019-08-09 14:30:00,27.16,27.16,27.1,27.11,49593.0,24.6418,24.6418,24.5874,24.5964,49593.0
2019-08-09 14:35:00,27.11,27.12,27.07,27.09,58659.0,24.5964,24.6055,24.5601,24.5783,58659.0
2019-08-09 14:40:00,27.09,27.12,27.08,27.09,66094.0,24.5783,24.6055,24.5692,24.5783,66094.0
2019-08-09 14:45:00,27.1,27.11,27.06,27.08,39791.0,24.5874,24.5964,24.5511,24.5692,39791.0
2019-08-09 14:50:00,27.08,27.09,27.05,27.08,61873.0,24.5692,24.5783,24.542,24.5692,61873.0
2019-08-09 14:55:00,27.08,27.11,27.06,27.07,41951.0,24.5692,24.5964,24.5511,24.5601,41951.0
2019-08-09 15:00:00,27.07,27.11,27.05,27.1,99313.0,24.5601,24.5964,24.542,24.5874,99313.0
2019-08-09 15:05:00,27.1,27.16,27.09,27.15,70036.0,24.5874,24.6418,24.5783,24.6327,70036.0
2019-08-09 15:10:00,27.14,27.17,27.14,27.16,62928.0,24.6237,24.6509,24.6237,24.6418,62928.0
2019-08-09 15:15:00,27.16,27.21,27.13,27.2,95592.0,24.6418,24.6872,24.6146,24.6781,95592.0
2019-08-09 15:20:00,27.2,27.23,27.18,27.23,75048.0,24.6781,24.7053,24.6599,24.7053,75048.0
2019-08-09 15:25:00,27.23,27.25,27.21,27.25,54476.0,24.7053,24.7235,24.6872,24.7235,54476.0
2019-08-09 15:30:00,27.24,27.26,27.21,27.21,116431.0,24.7144,24.7325,24.6872,24.6872,116431.0
2019-08-09 15:35:00,27.21,27.23,27.18,27.21,97760.0,24.6872,24.7053,24.6599,24.6872,97760.0
2019-08-09 15:40:00,27.21,27.26,27.2,27.24,116221.0,24.6872,24.7325,24.6781,24.7144,116221.0
2019-08-09 15:45:00,27.24,27.24,27.19,27.19,133882.0,24.7144,24.7144,24.669,24.669,133882.0
2019-08-09 15:50:00,27.19,27.21,27.12,27.14,166119.0,24.669,24.6872,24.6055,24.6237,166119.0
2019-08-09 15:55:00,27.13,27.13,27.06,27.1,535945.0,24.6146,24.6146,24.5511,24.5874,535945.0
2019-08-12 09:30:00,26.8,26.86,26.6,26.6,698682.0,24.3152,24.3696,24.1337,24.1337,698682.0
2019-08-12 09:35:00,26.59,26.75,26.53,26.6,294375.0,24.1246,24.2698,24.0702,24.1337,294375.0
2019-08-12 09:40:00,26.6,26.72,26.55,26.72,293514.0,24.1337,24.2426,24.0884,24.2426,293514.0
2019-08-12 09:45:00,26.72,26.85,26.71,26.84,281425.0,24.2426,24.3605,24.2335,24.3515,281425.0
2019-08-12 09:50:00,26.84,26.99,26.8,26.91,316846.0,24.3515,24.4876,24.3152,24.415,316846.0
2019-08-12 09:55:00,26.91,26.93,26.76,26.78,408332.0,24.415,24.4331,24.2789,24.297,408332.0
2019-08-12 10:00:00,26.78,26.82,26.75,26.78,277625.0,24.297,24.3333,24.2698,24.297,277625.0
2019-08-12 10:05:00,26.77,26.77,26.64,26.75,444561.0,24.288,24.288,24.17,24.2698,444561.0
2019-08-12 10:10:00,26.75,26.88,26.73,26.86,299757.0,24.2698,24.3878,24.2517,24.3696,299757.0
2019-08-12 10:15:00,26.86,26.94,26.79,26.94,229536.0,24.3696,24.4422,24.3061,24.4422,229536.0
2019-08-12 10:20:00,26.94,26.97,26.87,26.94,217752.0,24.4422,24.4694,24.3787,24.4422,217752.0
2019-08-12 10:25:00,26.94,26.95,26.82,26.83,244289.0,24.4422,24.4513,24.3333,24.3424,244289.0
2019-08-12 10:30:00,26.83,26.88,26.81,26.85,137481.0,24.3424,24.3878,24.3242,24.3605,137481.0
2019-08-12 10:35:00,26.85,26.94,26.83,26.88,152708.0,24.3605,24.4422,24.3424,24.3878,152708.0
2019-08-12 10:40:00,26.89,26.94,26.86,26.91,146516.0,24.3968,24.4422,24.3696,24.415,146516.0
2019-08-12 10:45:00,26.92,26.94,26.84,26.9,323755.0,24.4241,24.4422,24.3515,24.4059,323755.0
2019-08-12 10:50:00,26.9,27.02,26.89,27.01,168164.0,24.4059,24.5148,24.3968,24.5057,168164.0
2019-08-12 10:55:00,27.01,27.12,26.96,27.12,268348.0,24.5057,24.6055,24.4603,24.6055,268348.0
2019-08-12 11:00:00,27.12,27.12,26.94,26.97,222293.0,24.6055,24.6055,24.4422,24.4694,222293.0
2019-08-12 11:05:00,26.97,27.01,26.94,26.99,143325.0,24.4694,24.5057,24.4422,24.4876,143325.0
2019-08-12 11:10:00,26.99,27.0,26.83,26.84,375452.0,24.4876,24.4966,24.3424,24.3515,375452.0
2019-08-12 11:15:00,26.85,26.96,26.81,26.95,221641.0,24.3605,24.4603,24.3242,24.4513,221641.0
2019-08-12 11:20:00,26.94,27.02,26.9,27.02,263252.0,24.4422,24.5148,24.4059,24.5148,263252.0
2019-08-12 11:25:00,27.02,27.05,26.96,27.05,218036.0,24.5148,24.542,24.4603,24.542,218036.0
2019-08-12 11:30:00,27.05,27.1,26.98,27.02,229171.0,24.542,24.5874,24.4785,24.5148,229171.0
2019-08-12 11:35:00,27.02,27.07,27.0,27.02,176298.0,24.5148,24.5601,24.4966,24.5148,176298.0
2019-08-12 11:40:00,27.02,27.18,27.01,27.18,200348.0,24.5148,24.6599,24.5057,24.6599,200348.0
2019-08-12 11:45:00,27.18,27.27,27.17,27.24,156914.0,24.6599,24.7416,24.6509,24.7144,156914.0
2019-08-12 11:50:00,27.24,27.36,27.2,27.34,192744.0,24.7144,24.8233,24.6781,24.8051,192744.0
2019-08-12 11:55:00,27.34,27.34,27.23,27.23,308199.0,24.8051,24.8051,24.7053,24.7053,308199.0
2019-08-12 12:00:00,27.23,27.23,27.13,27.18,234493.0,24.7053,24.7053,24.6146,24.6599,234493.0
2019-08-12 12:05:00,27.17,27.24,27.15,27.24,128763.0,24.6509,24.7144,24.6327,24.7144,128763.0
2019-08-12 12:10:00,27.24,27.26,27.18,27.19,127608.0,24.7144,24.7325,24.6599,24.669,127608.0
2019-08-12 12:15:00,27.19,27.2,27.08,27.15,273725.0,24.669,24.6781,24.5692,24.6327,273725.0
2019-08-12 12:20:00,27.16,27.24,27.16,27.22,96904.0,24.6418,24.7144,24.6418,24.6962,96904.0
2019-08-12 12:25:00,27.22,27.22,27.13,27.22,148026.0,24.6962,24.6962,24.6146,24.6962,148026.0
2019-08-12 12:30:00,27.21,27.22,27.13,27.14,119732.0,24.6872,24.6962,24.6146,24.6237,119732.0
2019-08-12 12:35:00,27.14,27.21,27.13,27.18,107095.0,24.6237,24.6872,24.6146,24.6599,107095.0
2019-08-12 12:40:00,27.18,27.2,27.11,27.16,267425.0,24.6599,24.6781,24.5964,24.6418,267425.0
2019-08-12 12:45:00,27.15,27.2,27.11,27.14,176573.0,24.6327,24.6781,24.5964,24.6237,176573.0
2019-08-12 12:50:00,27.14,27.14,27.04,27.12,181594.0,24.6237,24.6237,24.5329,24.6055,181594.0
2019-08-12 12:55:00,27.13,27.24,27.12,27.21,109580.0,24.6146,24.7144,24.6055,24.6872,109580.0
2019-08-12 13:00:00,27.2,27.21,27.14,27.17,76660.0,24.6781,24.6872,24.6237,24.6509,76660.0
2019-08-12 13:05:00,27.17,27.17,27.09,27.1,170272.0,24.6509,24.6509,24.5783,24.5874,170272.0
2019-08-12 13:10:00,27.1,27.12,27.08,27.09,168470.0,24.5874,24.6055,24.5692,24.5783,168470.0
2019-08-12 13:15:00,27.09,27.12,27.06,27.07,137873.0,24.5783,24.6055,24.5511,24.5601,137873.0
2019-08-12 13:20:00,27.06,27.1,27.06,27.08,119625.0,24.5511,24.5874,24.5511,24.5692,119625.0
2019-08-12 13:25:00,27.08,27.17,27.08,27.15,124260.0,24.5692,24.6509,24.5692,24.6327,124260.0
2019-08-12 13:30:00,27.15,27.15,27.1,27.14,81801.0,24.6327,24.6327,24.5874,24.6237,81801.0
2019-08-12 13:35:00,27.14,27.15,27.09,27.1,141468.0,24.6237,24.6327,24.5783,24.5874,141468.0
2019-08-12 13:40:00,27.09,27.09,26.97,27.01,314482.0,24.5783,24.5783,24.4694,24.5057,314482.0
2019-08-12 13:45:00,27.0,27.03,26.97,26.99,165311.0,24.4966,24.5239,24.4694,24.4876,165311.0
2019-08-12 13:50:00,26.99,27.08,26.96,27.05,155085.0,24.4876,24.5692,24.4603,24.542,155085.0
2019-08-12 13:55:00,27.03,27.05,27.0,27.04,151086.0,24.5239,24.542,24.4966,24.5329,151086.0
2019-08-12 14:00:00,27.03,27.04,26.98,26.99,95909.0,24.5239,24.5329,24.4785,24.4876,95909.0
2019-08-12 14:05:00,26.99,27.01,26.97,26.98,112536.0,24.4876,24.5057,24.4694,24.4785,112536.0
2019-08-12 14:10:00,26.98,27.13,26.98,27.09,196564.0,24.4785,24.6146,24.4785,24.5783,196564.0
2019-08-12 14:15:00,27.09,27.15,27.06,27.1,282058.0,24.5783,24.6327,24.5511,24.5874,282058.0
2019-08-12 14:20:00,27.11,27.13,27.04,27.08,76042.0,24.5964,24.6146,24.5329,24.5692,76042.0
2019-08-12 14:25:00,27.08,27.09,27.01,27.02,139750.0,24.5692,24.5783,24.5057,24.5148,139750.0
2019-08-12 14:30:00,27.01,27.11,27.0,27.1,141919.0,24.5057,24.5964,24.4966,24.5874,141919.0
2019-08-12 14:35:00,27.1,27.11,27.03,27.05,128143.0,24.5874,24.5964,24.5239,24.542,128143.0
2019-08-12 14:40:00,27.06,27.06,26.94,26.98,176706.0,24.5511,24.5511,24.4422,24.4785,176706.0
2019-08-12 14:45:00,26.98,27.1,26.98,27.09,132219.0,24.4785,24.5874,24.4785,24.5783,132219.0
2019-08-12 14:50:00,27.09,27.16,27.05,27.1,210250.0,24.5783,24.6418,24.542,24.5874,210250.0
2019-08-12 14:55:00,27.1,27.1,27.01,27.06,146354.0,24.5874,24.5874,24.5057,24.5511,146354.0
2019-08-12 15:00:00,27.06,27.12,27.04,27.11,167273.0,24.5511,24.6055,24.5329,24.5964,167273.0
2019-08-12 15:05:00,27.11,27.16,27.09,27.12,141016.0,24.5964,24.6418,24.5783,24.6055,141016.0
2019-08-12 15:10:00,27.12,27.17,27.09,27.13,149225.0,24.6055,24.6509,24.5783,24.6146,149225.0
2019-08-12 15:15:00,27.13,27.18,27.11,27.15,129621.0,24.6146,24.6599,24.5964,24.6327,129621.0
2019-08-12 15:20:00,27.15,27.19,27.13,27.18,205314.0,24.6327,24.669,24.6146,24.6599,205314.0
2019-08-12 15:25:00,27.18,27.21,27.13,27.19,237054.0,24.6599,24.6872,24.6146,24.669,237054.0
2019-08-12 15:30:00,27.18,27.22,27.15,27.17,256018.0,24.6599,24.6962,24.6327,24.6509,256018.0
2019-08-12 15:35:00,27.17,27.22,27.16,27.18,245287.0,24.6509,24.6962,24.6418,24.6599,245287.0
2019-08-12 15:40:00,27.17,27.21,27.14,27.18,350410.0,24.6509,24.6872,24.6237,24.6599,350410.0
2019-08-12 15:45:00,27.18,27.2,27.14,27.14,245327.0,24.6599,24.6781,24.6237,24.6237,245327.0
2019-08-12 15:50:00,27.14,27.18,27.14,27.17,401155.0,24.6237,24.6599,24.6237,24.6509,401155.0
2019-08-12 15:55:00,27.16,27.19,27.14,27.16,903013.0,24.6418,24.669,24.6237,24.6418,903013.0
2019-08-13 09:30:00,28.64,28.9,28.25,28.25,3117491.0,25.9846,26.2205,25.6307,25.6307,3117491.0
2019-08-13 09:35:00,28.25,28.87,28.15,28.79,1912595.0,25.6307,26.1933,25.54,26.1207,1912595.0
2019-08-13 09:40:00,28.79,28.97,28.61,28.78,1753621.0,26.1207,26.284,25.9574,26.1116,1753621.0
2019-08-13 09:45:00,28.8,29.58,28.66,29.35,2126320.0,26.1297,26.8374,26.0027,26.6287,2126320.0
2019-08-13 09:50:00,29.35,29.67,29.31,29.58,1122188.0,26.6287,26.9191,26.5925,26.8374,1122188.0
2019-08-13 09:55:00,29.57,29.74,29.46,29.56,888891.0,26.8283,26.9826,26.7285,26.8193,888891.0
2019-08-13 10:00:00,29.55,29.69,29.08,29.3,1143727.0,26.8102,26.9372,26.3838,26.5834,1143727.0
2019-08-13 10:05:00,29.3,29.5,29.15,29.45,785086.0,26.5834,26.7648,26.4473,26.7195,785086.0
2019-08-13 10:10:00,29.45,29.47,29.14,29.16,624053.0,26.7195,26.7376,26.4382,26.4564,624053.0
2019-08-13 10:15:00,29.16,29.39,29.14,29.33,498468.0,26.4564,26.665,26.4382,26.6106,498468.0
2019-08-13 10:20:00,29.33,29.53,29.31,29.5,560113.0,26.6106,26.7921,26.5925,26.7648,560113.0
2019-08-13 10:25:00,29.51,29.87,29.5,29.74,927042.0,26.7739,27.1005,26.7648,26.9826,927042.0
2019-08-13 10:30:00,29.75,29.99,29.74,29.87,592050.0,26.9917,27.2094,26.9826,27.1005,592050.0
2019-08-13 10:35:00,29.88,29.93,29.71,29.87,342398.0,27.1096,27.155,26.9554,27.1005,342398.0
2019-08-13 10:40:00,29.86,29.88,29.51,29.53,366695.0,27.0915,27.1096,26.7739,26.7921,366695.0
2019-08-13 10:45:00,29.52,29.65,29.41,29.62,498330.0,26.783,26.9009,26.6832,26.8737,498330.0
2019-08-13 10:50:00,29.63,29.65,29.43,29.57,238484.0,26.8828,26.9009,26.7013,26.8283,238484.0
2019-08-13 10:55:00,29.57,29.62,29.48,29.58,248384.0,26.8283,26.8737,26.7467,26.8374,248384.0
2019-08-13 11:00:00,29.58,29.59,29.4,29.52,225935.0,26.8374,26.8465,26.6741,26.783,225935.0
2019-08-13 11:05:00,29.52,29.73,29.4,29.7,437923.0,26.783,26.9735,26.6741,26.9463,437923.0
2019-08-13 11:10:00,29.71,29.79,29.68,29.78,216442.0,26.9554,27.028,26.9282,27.0189,216442.0
2019-08-13 11:15:00,29.78,29.79,29.51,29.66,333359.0,27.0189,27.028,26.7739,26.91,333359.0
2019-08-13 11:20:00,29.65,29.97,29.64,29.93,521334.0,26.9009,27.1913,26.8919,27.155,521334.0
2019-08-13 11:25:00,29.91,30.04,29.85,30.0,739308.0,27.1368,27.2548,27.0824,27.2185,739308.0
2019-08-13 11:30:00,30.0,30.1,29.92,30.05,678322.0,27.2185,27.3092,27.1459,27.2638,678322.0
2019-08-13 11:35:00,30.04,30.12,29.91,30.09,433000.0,27.2548,27.3274,27.1368,27.3001,433000.0
2019-08-13 11:40:00,30.09,30.13,30.0,30.13,299490.0,27.3001,27.3364,27.2185,27.3364,299490.0
2019-08-13 11:45:00,30.13,30.27,30.04,30.21,373281.0,27.3364,27.4634,27.2548,27.409,373281.0
2019-08-13 11:50:00,30.22,30.36,30.18,30.35,517088.0,27.4181,27.5451,27.3818,27.536,517088.0
2019-08-13 11:55:00,30.35,30.4,30.26,30.3,373776.0,27.536,27.5814,27.4544,27.4907,373776.0
2019-08-13 12:00:00,30.3,30.3,30.16,30.24,325877.0,27.4907,27.4907,27.3636,27.4362,325877.0
2019-08-13 12:05:00,30.23,30.33,30.22,30.33,270137.0,27.4272,27.5179,27.4181,27.5179,270137.0
2019-08-13 12:10:00,30.33,30.38,30.3,30.37,355414.0,27.5179,27.5632,27.4907,27.5542,355414.0
2019-08-13 12:15:00,30.37,30.5,30.34,30.49,344423.0,27.5542,27.6721,27.527,27.663,344423.0
2019-08-13 12:20:00,30.49,30.5,30.4,30.47,293565.0,27.663,27.6721,27.5814,27.6449,293565.0
2019-08-13 12:25:00,30.47,30.47,30.32,30.43,357357.0,27.6449,27.6449,27.5088,27.6086,357357.0
2019-08-13 12:30:00,30.44,30.44,30.22,30.24,243949.0,27.6177,27.6177,27.4181,27.4362,243949.0
2019-08-13 12:35:00,30.25,30.25,30.13,30.2,326821.0,27.4453,27.4453,27.3364,27.3999,326821.0
2019-08-13 12:40:00,30.2,30.28,30.17,30.25,247024.0,27.3999,27.4725,27.3727,27.4453,247024.0
2019-08-13 12:45:00,30.25,30.44,30.23,30.4,223699.0,27.4453,27.6177,27.4272,27.5814,223699.0
2019-08-13 12:50:00,30.4,30.49,30.32,30.43,238883.0,27.5814,27.663,27.5088,27.6086,238883.0
2019-08-13 12:55:00,30.44,30.63,30.37,30.63,372177.0,27.6177,27.7901,27.5542,27.7901,372177.0
2019-08-13 13:00:00,30.63,30.76,30.58,30.74,546998.0,27.7901,27.908,27.7447,27.8899,546998.0
2019-08-13 13:05:00,30.74,30.74,30.51,30.53,290851.0,27.8899,27.8899,27.6812,27.6993,290851.0
2019-08-13 13:10:00,30.52,30.71,30.52,30.65,281087.0,27.6903,27.8627,27.6903,27.8082,281087.0
2019-08-13 13:15:00,30.65,30.7,30.55,30.64,415118.0,27.8082,27.8536,27.7175,27.7991,415118.0
2019-08-13 13:20:00,30.65,30.68,30.58,30.59,149119.0,27.8082,27.8354,27.7447,27.7538,149119.0
2019-08-13 13:25:00,30.59,30.64,30.51,30.61,225207.0,27.7538,27.7991,27.6812,27.7719,225207.0
2019-08-13 13:30:00,30.62,30.7,30.57,30.7,176187.0,27.781,27.8536,27.7356,27.8536,176187.0
2019-08-13 13:35:00,30.69,30.75,30.61,30.63,220879.0,27.8445,27.8989,27.7719,27.7901,220879.0
2019-08-13 13:40:00,30.62,30.71,30.61,30.68,235293.0,27.781,27.8627,27.7719,27.8354,235293.0
2019-08-13 13:45:00,30.68,30.69,30.53,30.55,219796.0,27.8354,27.8445,27.6993,27.7175,219796.0
2019-08-13 13:50:00,30.55,30.65,30.47,30.63,244730.0,27.7175,27.8082,27.6449,27.7901,244730.0
2019-08-13 13:55:00,30.64,30.7,30.61,30.67,223811.0,27.7991,27.8536,27.7719,27.8264,223811.0
2019-08-13 14:00:00,30.67,30.68,30.48,30.48,233474.0,27.8264,27.8354,27.654,27.654,233474.0
2019-08-13 14:05:00,30.49,30.59,30.41,30.54,292854.0,27.663,27.7538,27.5905,27.7084,292854.0
2019-08-13 14:10:00,30.53,30.6,30.49,30.59,180858.0,27.6993,27.7629,27.663,27.7538,180858.0
2019-08-13 14:15:00,30.59,30.66,30.53,30.64,397257.0,27.7538,27.8173,27.6993,27.7991,397257.0
2019-08-13 14:20:00,30.63,30.7,30.62,30.66,220158.0,27.7901,27.8536,27.781,27.8173,220158.0
2019-08-13 14:25:00,30.67,30.83,30.66,30.82,236500.0,27.8264,27.9715,27.8173,27.9625,236500.0
2019-08-13 14:30:00,30.82,30.87,30.47,30.81,290854.0,27.9625,28.0078,27.6449,27.9534,290854.0
2019-08-13 14:35:00,30.81,30.91,30.8,30.9,258812.0,27.9534,28.0441,27.9443,28.035,258812.0
2019-08-13 14:40:00,30.9,30.91,30.83,30.87,177316.0,28.035,28.0441,27.9715,28.0078,177316.0
2019-08-13 14:45:00,30.87,30.89,30.83,30.87,143809.0,28.0078,28.026,27.9715,28.0078,143809.0
2019-08-13 14:50:00,30.88,30.95,30.85,30.94,212818.0,28.0169,28.0804,27.9897,28.0713,212818.0
2019-08-13 14:55:00,30.95,30.98,30.9,30.95,282855.0,28.0804,28.1076,28.035,28.0804,282855.0
2019-08-13 15:00:00,30.95,30.95,30.73,30.73,268373.0,28.0804,28.0804,27.8808,27.8808,268373.0
2019-08-13 15:05:00,30.74,30.9,30.73,30.86,259728.0,27.8899,28.035,27.8808,27.9987,259728.0
2019-08-13 15:10:00,30.87,30.87,30.71,30.73,205084.0,28.0078,28.0078,27.8627,27.8808,205084.0
2019-08-13 15:15:00,30.73,30.84,30.66,30.74,345243.0,27.8808,27.9806,27.8173,27.8899,345243.0
2019-08-13 15:20:00,30.73,30.74,30.65,30.68,246657.0,27.8808,27.8899,27.8082,27.8354,246657.0
2019-08-13 15:25:00,30.68,30.75,30.62,30.63,248741.0,27.8354,27.8989,27.781,27.7901,248741.0
2019-08-13 15:30:00,30.62,30.63,30.58,30.6,417250.0,27.781,27.7901,27.7447,27.7629,417250.0
2019-08-13 15:35:00,30.6,30.7,30.57,30.7,349844.0,27.7629,27.8536,27.7356,27.8536,349844.0
2019-08-13 15:40:00,30.7,30.8,30.66,30.68,530309.0,27.8536,27.9443,27.8173,27.8354,530309.0
2019-08-13 15:45:00,30.68,30.69,30.63,30.67,531005.0,27.8354,27.8445,27.7901,27.8264,531005.0
2019-08-13 15:50:00,30.68,30.75,30.66,30.68,619496.0,27.8354,27.8989,27.8173,27.8354,619496.0
2019-08-13 15:55:00,30.68,30.7,30.62,30.69,1324308.0,27.8354,27.8536,27.781,27.8445,1324308.0
2019-08-14 09:30:00,29.74,29.88,29.6,29.76,1439960.0,26.9826,27.1096,26.8556,27.0007,1439960.0
2019-08-14 09:35:00,29.76,30.15,29.75,30.14,1178635.0,27.0007,27.3546,26.9917,27.3455,1178635.0
2019-08-14 09:40:00,30.14,30.24,29.97,30.0,871170.0,27.3455,27.4362,27.1913,27.2185,871170.0
2019-08-14 09:45:00,29.99,30.07,29.83,30.0,569602.0,27.2094,27.282,27.0642,27.2185,569602.0
2019-08-14 09:50:00,30.0,30.23,29.97,30.04,477893.0,27.2185,27.4272,27.1913,27.2548,477893.0
2019-08-14 09:55:00,30.04,30.22,30.01,30.2,530751.0,27.2548,27.4181,27.2276,27.3999,530751.0
2019-08-14 10:00:00,30.2,30.2,29.92,29.93,344675.0,27.3999,27.3999,27.1459,27.155,344675.0
2019-08-14 10:05:00,29.93,30.09,29.92,30.04,247226.0,27.155,27.3001,27.1459,27.2548,247226.0
2019-08-14 10:10:00,30.03,30.03,29.89,30.0,305865.0,27.2457,27.2457,27.1187,27.2185,305865.0
2019-08-14 10:15:00,30.01,30.18,30.0,30.15,401351.0,27.2276,27.3818,27.2185,27.3546,401351.0
2019-08-14 10:20:00,30.16,30.24,30.14,30.2,345644.0,27.3636,27.4362,27.3455,27.3999,345644.0
2019-08-14 10:25:00,30.2,30.45,30.19,30.44,349277.0,27.3999,27.6268,27.3909,27.6177,349277.0
2019-08-14 10:30:00,30.44,30.45,30.28,30.38,254504.0,27.6177,27.6268,27.4725,27.5632,254504.0
2019-08-14 10:35:00,30.38,30.4,30.25,30.38,224983.0,27.5632,27.5814,27.4453,27.5632,224983.0
2019-08-14 10:40:00,30.38,30.49,30.33,30.44,230464.0,27.5632,27.663,27.5179,27.6177,230464.0
2019-08-14 10:45:00,30.45,30.45,30.19,30.25,267919.0,27.6268,27.6268,27.3909,27.4453,267919.0
2019-08-14 10:50:00,30.24,30.3,30.16,30.28,255975.0,27.4362,27.4907,27.3636,27.4725,255975.0
2019-08-14 10:55:00,30.28,30.31,30.21,30.22,204707.0,27.4725,27.4997,27.409,27.4181,204707.0
2019-08-14 11:00:00,30.22,30.33,30.2,30.24,187842.0,27.4181,27.5179,27.3999,27.4362,187842.0
2019-08-14 11:05:00,30.23,30.31,30.19,30.24,267444.0,27.4272,27.4997,27.3909,27.4362,267444.0
2019-08-14 11:10:00,30.23,30.46,30.22,30.44,271635.0,27.4272,27.6358,27.4181,27.6177,271635.0
2019-08-14 11:15:00,30.44,30.5,30.33,30.5,409410.0,27.6177,27.6721,27.5179,27.6721,409410.0
2019-08-14 11:20:00,30.5,30.6,30.49,30.58,374109.0,27.6721,27.7629,27.663,27.7447,374109.0
2019-08-14 11:25:00,30.58,30.71,30.56,30.57,685829.0,27.7447,27.8627,27.7266,27.7356,685829.0
2019-08-14 11:30:00,30.58,30.59,30.48,30.59,469290.0,27.7447,27.7538,27.654,27.7538,469290.0
2019-08-14 11:35:00,30.59,30.64,30.46,30.52,271520.0,27.7538,27.7991,27.6358,27.6903,271520.0
2019-08-14 11:40:00,30.51,30.54,30.43,30.45,235452.0,27.6812,27.7084,27.6086,27.6268,235452.0
2019-08-14 11:45:00,30.45,30.46,30.34,30.44,387036.0,27.6268,27.6358,27.527,27.6177,387036.0
2019-08-14 11:50:00,30.44,30.5,30.38,30.45,174892.0,27.6177,27.6721,27.5632,27.6268,174892.0
2019-08-14 11:55:00,30.44,30.5,30.4,30.47,205618.0,27.6177,27.6721,27.5814,27.6449,205618.0
2019-08-14 12:00:00,30.46,30.47,30.35,30.41,221471.0,27.6358,27.6449,27.536,27.5905,221471.0
2019-08-14 12:05:00,30.41,30.47,30.3,30.35,264304.0,27.5905,27.6449,27.4907,27.536,264304.0
2019-08-14 12:10:00,30.34,30.42,30.33,30.36,346562.0,27.527,27.5995,27.5179,27.5451,346562.0
2019-08-14 12:15:00,30.36,30.37,30.23,30.29,280927.0,27.5451,27.5542,27.4272,27.4816,280927.0
2019-08-14 12:20:00,30.28,30.31,30.21,30.29,210700.0,27.4725,27.4997,27.409,27.4816,210700.0
2019-08-14 12:25:00,30.3,30.31,30.22,30.27,239214.0,27.4907,27.4997,27.4181,27.4634,239214.0
2019-08-14 12:30:00,30.27,30.3,30.22,30.25,436435.0,27.4634,27.4907,27.4181,27.4453,436435.0
2019-08-14 12:35:00,30.25,30.28,30.21,30.22,232400.0,27.4453,27.4725,27.409,27.4181,232400.0
2019-08-14 12:40:00,30.21,30.25,30.16,30.21,225489.0,27.409,27.4453,27.3636,27.409,225489.0
2019-08-14 12:45:00,30.21,30.22,30.12,30.14,163645.0,27.409,27.4181,27.3274,27.3455,163645.0
2019-08-14 12:50:00,30.14,30.18,30.08,30.1,206337.0,27.3455,27.3818,27.2911,27.3092,206337.0
2019-08-14 12:55:00,30.09,30.13,30.03,30.03,102757.0,27.3001,27.3364,27.2457,27.2457,102757.0
2019-08-14 13:00:00,30.03,30.11,30.0,30.09,165163.0,27.2457,27.3183,27.2185,27.3001,165163.0
2019-08-14 13:05:00,30.09,30.1,30.02,30.07,137111.0,27.3001,27.3092,27.2366,27.282,137111.0
2019-08-14 13:10:00,30.07,30.07,29.98,30.01,169064.0,27.282,27.282,27.2003,27.2276,169064.0
2019-08-14 13:15:00,30.01,30.02,29.87,29.9,208171.0,27.2276,27.2366,27.1005,27.1278,208171.0
2019-08-14 13:20:00,29.9,30.03,29.84,30.0,452616.0,27.1278,27.2457,27.0733,27.2185,452616.0
2019-08-14 13:25:00,30.0,30.11,29.96,30.04,452090.0,27.2185,27.3183,27.1822,27.2548,452090.0
2019-08-14 13:30:00,30.03,30.07,30.0,30.04,251412.0,27.2457,27.282,27.2185,27.2548,251412.0
2019-08-14 13:35:00,30.02,30.1,29.96,30.04,565316.0,27.2366,27.3092,27.1822,27.2548,565316.0
2019-08-14 13:40:00,30.04,30.07,30.0,30.04,258242.0,27.2548,27.282,27.2185,27.2548,258242.0
2019-08-14 13:45:00,30.04,30.04,29.89,29.92,317495.0,27.2548,27.2548,27.1187,27.1459,317495.0
2019-08-14 13:50:00,29.92,29.95,29.87,29.91,198111.0,27.1459,27.1731,27.1005,27.1368,198111.0
2019-08-14 13:55:00,29.9,29.91,29.81,29.88,100394.0,27.1278,27.1368,27.0461,27.1096,100394.0
2019-08-14 14:00:00,29.87,29.9,29.8,29.83,98674.0,27.1005,27.1278,27.037,27.0642,98674.0
2019-08-14 14:05:00,29.83,29.86,29.77,29.86,153946.0,27.0642,27.0915,27.0098,27.0915,153946.0
2019-08-14 14:10:00,29.86,29.93,29.83,29.9,120636.0,27.0915,27.155,27.0642,27.1278,120636.0
2019-08-14 14:15:00,29.91,29.93,29.81,29.89,154989.0,27.1368,27.155,27.0461,27.1187,154989.0
2019-08-14 14:20:00,29.88,29.89,29.81,29.82,120067.0,27.1096,27.1187,27.0461,27.0552,120067.0
2019-08-14 14:25:00,29.82,29.85,29.78,29.78,165901.0,27.0552,27.0824,27.0189,27.0189,165901.0
2019-08-14 14:30:00,29.79,29.82,29.76,29.82,119774.0,27.028,27.0552,27.0007,27.0552,119774.0
2019-08-14 14:35:00,29.81,29.84,29.57,29.58,275886.0,27.0461,27.0733,26.8283,26.8374,275886.0
2019-08-14 14:40:00,29.59,29.65,29.56,29.62,220077.0,26.8465,26.9009,26.8193,26.8737,220077.0
2019-08-14 14:45:00,29.64,29.65,29.55,29.64,272707.0,26.8919,26.9009,26.8102,26.8919,272707.0
2019-08-14 14:50:00,29.63,29.81,29.6,29.78,343918.0,26.8828,27.0461,26.8556,27.0189,343918.0
2019-08-14 14:55:00,29.79,29.89,29.78,29.84,152674.0,27.028,27.1187,27.0189,27.0733,152674.0
2019-08-14 15:00:00,29.83,29.91,29.78,29.85,203044.0,27.0642,27.1368,27.0189,27.0824,203044.0
2019-08-14 15:05:00,29.85,29.86,29.7,29.7,215683.0,27.0824,27.0915,26.9463,26.9463,215683.0
2019-08-14 15:10:00,29.7,29.76,29.63,29.63,251303.0,26.9463,27.0007,26.8828,26.8828,251303.0
2019-08-14 15:15:00,29.63,29.69,29.62,29.64,174399.0,26.8828,26.9372,26.8737,26.8919,174399.0
2019-08-14 15:20:00,29.63,29.74,29.61,29.7,207601.0,26.8828,26.9826,26.8646,26.9463,207601.0
2019-08-14 15:25:00,29.7,29.83,29.68,29.76,262490.0,26.9463,27.0642,26.9282,27.0007,262490.0
2019-08-14 15:30:00,29.76,29.76,29.63,29.73,195425.0,27.0007,27.0007,26.8828,26.9735,195425.0
2019-08-14 15:35:00,29.73,29.76,29.66,29.71,273814.0,26.9735,27.0007,26.91,26.9554,273814.0
2019-08-14 15:40:00,29.72,29.77,29.62,29.64,257430.0,26.9644,27.0098,26.8737,26.8919,257430.0
2019-08-14 15:45:00,29.64,29.73,29.6,29.61,336126.0,26.8919,26.9735,26.8556,26.8646,336126.0
2019-08-14 15:50:00,29.6,29.73,29.57,29.71,593453.0,26.8556,26.9735,26.8283,26.9554,593453.0
2019-08-14 15:55:00,29.7,29.71,29.6,29.63,839953.0,26.9463,26.9554,26.8556,26.8828,839953.0
2019-08-15 09:30:00,30.16,30.51,30.15,30.46,915913.0,27.3636,27.6812,27.3546,27.6358,915913.0
2019-08-15 09:35:00,30.46,30.47,30.31,30.4,612718.0,27.6358,27.6449,27.4997,27.5814,612718.0
2019-08-15 09:40:00,30.4,30.4,30.16,30.28,535599.0,27.5814,27.5814,27.3636,27.4725,535599.0
2019-08-15 09:45:00,30.3,30.6,30.27,30.44,562045.0,27.4907,27.7629,27.4634,27.6177,562045.0
2019-08-15 09:50:00,30.43,30.65,30.42,30.64,543348.0,27.6086,27.8082,27.5995,27.7991,543348.0
2019-08-15 09:55:00,30.64,30.72,30.54,30.71,478153.0,27.7991,27.8717,27.7084,27.8627,478153.0
2019-08-15 10:00:00,30.71,30.79,30.59,30.65,488905.0,27.8627,27.9352,27.7538,27.8082,488905.0
2019-08-15 10:05:00,30.64,30.65,30.42,30.54,298093.0,27.7991,27.8082,27.5995,27.7084,298093.0
2019-08-15 10:10:00,30.53,30.65,30.51,30.59,192038.0,27.6993,27.8082,27.6812,27.7538,192038.0
2019-08-15 10:15:00,30.58,30.61,30.39,30.55,214487.0,27.7447,27.7719,27.5723,27.7175,214487.0
2019-08-15 10:20:00,30.55,30.61,30.5,30.59,183975.0,27.7175,27.7719,27.6721,27.7538,183975.0
2019-08-15 10:25:00,30.59,30.65,30.52,30.53,172154.0,27.7538,27.8082,27.6903,27.6993,172154.0
2019-08-15 10:30:00,30.53,30.6,30.45,30.59,222898.0,27.6993,27.7629,27.6268,27.7538,222898.0
2019-08-15 10:35:00,30.58,30.65,30.54,30.59,158229.0,27.7447,27.8082,27.7084,27.7538,158229.0
2019-08-15 10:40:00,30.59,30.62,30.55,30.62,105308.0,27.7538,27.781,27.7175,27.781,105308.0
2019-08-15 10:45:00,30.62,30.67,30.54,30.63,132673.0,27.781,27.8264,27.7084,27.7901,132673.0
2019-08-15 10:50:00,30.62,30.68,30.57,30.67,196232.0,27.781,27.8354,27.7356,27.8264,196232.0
2019-08-15 10:55:00,30.67,30.68,30.61,30.64,141612.0,27.8264,27.8354,27.7719,27.7991,141612.0
2019-08-15 11:00:00,30.63,30.68,30.59,30.64,151512.0,27.7901,27.8354,27.7538,27.7991,151512.0
2019-08-15 11:05:00,30.64,30.65,30.53,30.57,174565.0,27.7991,27.8082,27.6993,27.7356,174565.0
2019-08-15 11:10:00,30.56,30.67,30.51,30.67,314638.0,27.7266,27.8264,27.6812,27.8264,314638.0
2019-08-15 11:15:00,30.67,30.7,30.53,30.53,227049.0,27.8264,27.8536,27.6993,27.6993,227049.0
2019-08-15 11:20:00,30.54,30.57,30.41,30.55,664666.0,27.7084,27.7356,27.5905,27.7175,664666.0
2019-08-15 11:25:00,30.54,30.61,30.47,30.54,320226.0,27.7084,27.7719,27.6449,27.7084,320226.0
2019-08-15 11:30:00,30.54,30.65,30.52,30.6,217018.0,27.7084,27.8082,27.6903,27.7629,217018.0
2019-08-15 11:35:00,30.59,30.65,30.57,30.6,120286.0,27.7538,27.8082,27.7356,27.7629,120286.0
2019-08-15 11:40:00,30.61,30.61,30.48,30.49,120865.0,27.7719,27.7719,27.654,27.663,120865.0
2019-08-15 11:45:00,30.49,30.6,30.47,30.56,94753.0,27.663,27.7629,27.6449,27.7266,94753.0
2019-08-15 11:50:00,30.57,30.6,30.52,30.54,87365.0,27.7356,27.7629,27.6903,27.7084,87365.0
2019-08-15 11:55:00,30.53,30.59,30.51,30.54,96063.0,27.6993,27.7538,27.6812,27.7084,96063.0
2019-08-15 12:00:00,30.53,30.62,30.52,30.61,110195.0,27.6993,27.781,27.6903,27.7719,110195.0
2019-08-15 12:05:00,30.61,30.64,30.58,30.6,83635.0,27.7719,27.7991,27.7447,27.7629,83635.0
2019-08-15 12:10:00,30.61,30.68,30.59,30.66,327324.0,27.7719,27.8354,27.7538,27.8173,327324.0
2019-08-15 12:15:00,30.66,30.7,30.61,30.61,166728.0,27.8173,27.8536,27.7719,27.7719,166728.0
2019-08-15 12:20:00,30.62,30.66,30.59,30.61,108525.0,27.781,27.8173,27.7538,27.7719,108525.0
2019-08-15 12:25:00,30.62,30.62,30.51,30.52,107890.0,27.781,27.781,27.6812,27.6903,107890.0
2019-08-15 12:30:00,30.51,30.57,30.5,30.54,100871.0,27.6812,27.7356,27.6721,27.7084,100871.0
2019-08-15 12:35:00,30.55,30.57,30.49,30.53,55665.0,27.7175,27.7356,27.663,27.6993,55665.0
2019-08-15 12:40:00,30.52,30.53,30.44,30.47,93787.0,27.6903,27.6993,27.6177,27.6449,93787.0
2019-08-15 12:45:00,30.46,30.48,30.4,30.41,86906.0,27.6358,27.654,27.5814,27.5905,86906.0
2019-08-15 12:50:00,30.41,30.48,30.4,30.43,80389.0,27.5905,27.654,27.5814,27.6086,80389.0
2019-08-15 12:55:00,30.43,30.5,30.41,30.43,115126.0,27.6086,27.6721,27.5905,27.6086,115126.0
2019-08-15 13:00:00,30.43,30.49,30.4,30.45,79320.0,27.6086,27.663,27.5814,27.6268,79320.0
2019-08-15 13:05:00,30.45,30.45,30.38,30.39,102217.0,27.6268,27.6268,27.5632,27.5723,102217.0
2019-08-15 13:10:00,30.38,30.44,30.34,30.4,122631.0,27.5632,27.6177,27.527,27.5814,122631.0
2019-08-15 13:15:00,30.41,30.48,30.41,30.47,67070.0,27.5905,27.654,27.5905,27.6449,67070.0
2019-08-15 13:20:00,30.47,30.5,30.41,30.43,85134.0,27.6449,27.6721,27.5905,27.6086,85134.0
2019-08-15 13:25:00,30.43,30.45,30.39,30.44,42373.0,27.6086,27.6268,27.5723,27.6177,42373.0
2019-08-15 13:30:00,30.44,30.49,30.42,30.46,51061.0,27.6177,27.663,27.5995,27.6358,51061.0
2019-08-15 13:35:00,30.46,30.47,30.39,30.44,58861.0,27.6358,27.6449,27.5723,27.6177,58861.0
2019-08-15 13:40:00,30.44,30.45,30.38,30.4,81805.0,27.6177,27.6268,27.5632,27.5814,81805.0
2019-08-15 13:45:00,30.39,30.43,30.35,30.38,90182.0,27.5723,27.6086,27.536,27.5632,90182.0
2019-08-15 13:50:00,30.39,30.39,30.22,30.25,162370.0,27.5723,27.5723,27.4181,27.4453,162370.0
2019-08-15 13:55:00,30.26,30.3,30.21,30.25,97010.0,27.4544,27.4907,27.409,27.4453,97010.0
2019-08-15 14:00:00,30.24,30.29,30.18,30.2,117762.0,27.4362,27.4816,27.3818,27.3999,117762.0
2019-08-15 14:05:00,30.2,30.25,30.18,30.21,111622.0,27.3999,27.4453,27.3818,27.409,111622.0
2019-08-15 14:10:00,30.2,30.29,30.2,30.22,183251.0,27.3999,27.4816,27.3999,27.4181,183251.0
2019-08-15 14:15:00,30.23,30.26,30.19,30.24,73216.0,27.4272,27.4544,27.3909,27.4362,73216.0
2019-08-15 14:20:00,30.23,30.31,30.23,30.28,94650.0,27.4272,27.4997,27.4272,27.4725,94650.0
2019-08-15 14:25:00,30.28,30.32,30.26,30.26,68472.0,27.4725,27.5088,27.4544,27.4544,68472.0
2019-08-15 14:30:00,30.26,30.27,30.19,30.23,98382.0,27.4544,27.4634,27.3909,27.4272,98382.0
2019-08-15 14:35:00,30.24,30.25,30.2,30.22,85907.0,27.4362,27.4453,27.3999,27.4181,85907.0
2019-08-15 14:40:00,30.22,30.23,30.16,30.21,168997.0,27.4181,27.4272,27.3636,27.409,168997.0
2019-08-15 14:45:00,30.21,30.25,30.14,30.15,192671.0,27.409,27.4453,27.3455,27.3546,192671.0
2019-08-15 14:50:00,30.15,30.18,30.08,30.16,133523.0,27.3546,27.3818,27.2911,27.3636,133523.0
2019-08-15 14:55:00,30.16,30.2,30.15,30.16,63144.0,27.3636,27.3999,27.3546,27.3636,63144.0
2019-08-15 15:00:00,30.16,30.26,30.16,30.22,156031.0,27.3636,27.4544,27.3636,27.4181,156031.0
2019-08-15 15:05:00,30.22,30.24,30.16,30.19,112392.0,27.4181,27.4362,27.3636,27.3909,112392.0
2019-08-15 15:10:00,30.19,30.19,30.14,30.14,120798.0,27.3909,27.3909,27.3455,27.3455,120798.0
2019-08-15 15:15:00,30.15,30.17,30.12,30.15,106593.0,27.3546,27.3727,27.3274,27.3546,106593.0
2019-08-15 15:20:00,30.15,30.18,30.12,30.16,88113.0,27.3546,27.3818,27.3274,27.3636,88113.0
2019-08-15 15:25:00,30.16,30.2,30.13,30.15,149309.0,27.3636,27.3999,27.3364,27.3546,149309.0
2019-08-15 15:30:00,30.14,30.18,30.11,30.15,238723.0,27.3455,27.3818,27.3183,27.3546,238723.0
2019-08-15 15:35:00,30.15,30.18,30.1,30.15,318515.0,27.3546,27.3818,27.3092,27.3546,318515.0
2019-08-15 15:40:00,30.14,30.21,30.13,30.16,301859.0,27.3455,27.409,27.3364,27.3636,301859.0
2019-08-15 15:45:00,30.16,30.31,30.15,30.25,367327.0,27.3636,27.4997,27.3546,27.4453,367327.0
2019-08-15 15:50:00,30.25,30.27,30.14,30.2,412775.0,27.4453,27.4634,27.3455,27.3999,412775.0
2019-08-15 15:55:00,30.19,30.22,30.14,30.16,593697.0,27.3909,27.4181,27.3455,27.3636,593697.0
2019-08-16 09:30:00,30.57,30.57,30.17,30.27,883602.0,27.7356,27.7356,27.3727,27.4634,883602.0
2019-08-16 09:35:00,30.27,30.32,30.12,30.13,275604.0,27.4634,27.5088,27.3274,27.3364,275604.0
2019-08-16 09:40:00,30.13,30.34,30.11,30.28,295362.0,27.3364,27.527,27.3183,27.4725,295362.0
2019-08-16 09:45:00,30.27,30.31,30.19,30.2,198586.0,27.4634,27.4997,27.3909,27.3999,198586.0
2019-08-16 09:50:00,30.21,30.27,30.08,30.22,389663.0,27.409,27.4634,27.2911,27.4181,389663.0
2019-08-16 09:55:00,30.22,30.22,30.12,30.17,194709.0,27.4181,27.4181,27.3274,27.3727,194709.0
2019-08-16 10:00:00,30.18,30.4,30.17,30.4,503073.0,27.3818,27.5814,27.3727,27.5814,503073.0
2019-08-16 10:05:00,30.4,31.0,30.36,30.96,1165045.0,27.5814,28.1258,27.5451,28.0895,1165045.0
2019-08-16 10:10:00,30.96,31.07,30.82,31.01,854988.0,28.0895,28.1893,27.9625,28.1348,854988.0
2019-08-16 10:15:00,31.0,31.04,30.91,31.04,270324.0,28.1258,28.1621,28.0441,28.1621,270324.0
2019-08-16 10:20:00,31.04,31.14,30.98,31.13,400837.0,28.1621,28.2528,28.1076,28.2437,400837.0
2019-08-16 10:25:00,31.13,31.13,30.77,30.8,348902.0,28.2437,28.2437,27.9171,27.9443,348902.0
2019-08-16 10:30:00,30.82,30.95,30.8,30.95,218282.0,27.9625,28.0804,27.9443,28.0804,218282.0
2019-08-16 10:35:00,30.96,31.01,30.93,30.96,152716.0,28.0895,28.1348,28.0623,28.0895,152716.0
2019-08-16 10:40:00,30.96,31.13,30.96,31.11,259997.0,28.0895,28.2437,28.0895,28.2256,259997.0
2019-08-16 10:45:00,31.11,31.17,31.1,31.14,315725.0,28.2256,28.28,28.2165,28.2528,315725.0
2019-08-16 10:50:00,31.15,31.19,31.06,31.17,305132.0,28.2619,28.2981,28.1802,28.28,305132.0
2019-08-16 10:55:00,31.18,31.27,31.18,31.24,233297.0,28.2891,28.3707,28.2891,28.3435,233297.0
2019-08-16 11:00:00,31.24,31.26,31.16,31.18,177629.0,28.3435,28.3617,28.2709,28.2891,177629.0
2019-08-16 11:05:00,31.18,31.22,31.14,31.2,293945.0,28.2891,28.3254,28.2528,28.3072,293945.0
2019-08-16 11:10:00,31.2,31.26,31.15,31.25,357544.0,28.3072,28.3617,28.2619,28.3526,357544.0
2019-08-16 11:15:00,31.24,31.3,31.16,31.28,259941.0,28.3435,28.3979,28.2709,28.3798,259941.0
2019-08-16 11:20:00,31.29,31.43,31.28,31.42,529438.0,28.3889,28.5159,28.3798,28.5068,529438.0
2019-08-16 11:25:00,31.42,31.43,31.32,31.37,212447.0,28.5068,28.5159,28.4161,28.4615,212447.0
2019-08-16 11:30:00,31.37,31.39,31.27,31.34,211386.0,28.4615,28.4796,28.3707,28.4342,211386.0
2019-08-16 11:35:00,31.33,31.39,31.29,31.36,188782.0,28.4252,28.4796,28.3889,28.4524,188782.0
2019-08-16 11:40:00,31.36,31.36,31.28,31.33,164323.0,28.4524,28.4524,28.3798,28.4252,164323.0
2019-08-16 11:45:00,31.33,31.36,31.32,31.35,132363.0,28.4252,28.4524,28.4161,28.4433,132363.0
2019-08-16 11:50:00,31.35,31.38,31.33,31.36,68027.0,28.4433,28.4705,28.4252,28.4524,68027.0
2019-08-16 11:55:00,31.36,31.43,31.35,31.4,106870.0,28.4524,28.5159,28.4433,28.4887,106870.0
2019-08-16 12:00:00,31.4,31.4,31.29,31.31,107115.0,28.4887,28.4887,28.3889,28.407,107115.0
2019-08-16 12:05:00,31.31,31.34,31.29,31.33,86939.0,28.407,28.4342,28.3889,28.4252,86939.0
2019-08-16 12:10:00,31.34,31.39,31.33,31.37,126152.0,28.4342,28.4796,28.4252,28.4615,126152.0
2019-08-16 12:15:00,31.36,31.37,31.28,31.31,130247.0,28.4524,28.4615,28.3798,28.407,130247.0
2019-08-16 12:20:00,31.31,31.38,31.3,31.33,174631.0,28.407,28.4705,28.3979,28.4252,174631.0
2019-08-16 12:25:00,31.33,31.34,31.29,31.32,81208.0,28.4252,28.4342,28.3889,28.4161,81208.0
2019-08-16 12:30:00,31.32,31.37,31.31,31.33,130141.0,28.4161,28.4615,28.407,28.4252,130141.0
2019-08-16 12:35:00,31.33,31.36,31.32,31.35,82701.0,28.4252,28.4524,28.4161,28.4433,82701.0
2019-08-16 12:40:00,31.35,31.36,31.34,31.35,129842.0,28.4433,28.4524,28.4342,28.4433,129842.0
2019-08-16 12:45:00,31.36,31.36,31.3,31.3,71126.0,28.4524,28.4524,28.3979,28.3979,71126.0
2019-08-16 12:50:00,31.31,31.31,31.24,31.26,118523.0,28.407,28.407,28.3435,28.3617,118523.0
2019-08-16 12:55:00,31.27,31.27,31.25,31.27,62515.0,28.3707,28.3707,28.3526,28.3707,62515.0
2019-08-16 13:00:00,31.27,31.31,31.26,31.28,131043.0,28.3707,28.407,28.3617,28.3798,131043.0
2019-08-16 13:05:00,31.29,31.3,31.24,31.27,154699.0,28.3889,28.3979,28.3435,28.3707,154699.0
2019-08-16 13:10:00,31.27,31.3,31.25,31.3,58577.0,28.3707,28.3979,28.3526,28.3979,58577.0
2019-08-16 13:15:00,31.29,31.3,31.26,31.28,65322.0,28.3889,28.3979,28.3617,28.3798,65322.0
2019-08-16 13:20:00,31.27,31.3,31.27,31.29,77774.0,28.3707,28.3979,28.3707,28.3889,77774.0
2019-08-16 13:25:00,31.29,31.31,31.28,31.3,84156.0,28.3889,28.407,28.3798,28.3979,84156.0
2019-08-16 13:30:00,31.3,31.33,31.27,31.32,106025.0,28.3979,28.4252,28.3707,28.4161,106025.0
2019-08-16 13:35:00,31.32,31.34,31.29,31.31,81437.0,28.4161,28.4342,28.3889,28.407,81437.0
2019-08-16 13:40:00,31.31,31.33,31.31,31.33,43659.0,28.407,28.4252,28.407,28.4252,43659.0
2019-08-16 13:45:00,31.32,31.36,31.31,31.35,132498.0,28.4161,28.4524,28.407,28.4433,132498.0
2019-08-16 13:50:00,31.35,31.35,31.34,31.35,26213.0,28.4433,28.4433,28.4342,28.4433,26213.0
2019-08-16 13:55:00,31.35,31.37,31.32,31.34,86250.0,28.4433,28.4615,28.4161,28.4342,86250.0
2019-08-16 14:00:00,31.35,31.35,31.25,31.29,136386.0,28.4433,28.4433,28.3526,28.3889,136386.0
2019-08-16 14:05:00,31.29,31.31,31.29,31.3,42936.0,28.3889,28.407,28.3889,28.3979,42936.0
2019-08-16 14:10:00,31.3,31.35,31.3,31.35,92359.0,28.3979,28.4433,28.3979,28.4433,92359.0
2019-08-16 14:15:00,31.35,31.41,31.34,31.41,203096.0,28.4433,28.4977,28.4342,28.4977,203096.0
2019-08-16 14:20:00,31.41,31.42,31.36,31.41,126003.0,28.4977,28.5068,28.4524,28.4977,126003.0
2019-08-16 14:25:00,31.41,31.45,31.38,31.44,118130.0,28.4977,28.534,28.4705,28.525,118130.0
2019-08-16 14:30:00,31.44,31.44,31.41,31.42,89741.0,28.525,28.525,28.4977,28.5068,89741.0
2019-08-16 14:35:00,31.42,31.43,31.34,31.37,105057.0,28.5068,28.5159,28.4342,28.4615,105057.0
2019-08-16 14:40:00,31.36,31.42,31.36,31.4,118299.0,28.4524,28.5068,28.4524,28.4887,118299.0
2019-08-16 14:45:00,31.39,31.43,31.39,31.43,72677.0,28.4796,28.5159,28.4796,28.5159,72677.0
2019-08-16 14:50:00,31.43,31.44,31.41,31.43,110222.0,28.5159,28.525,28.4977,28.5159,110222.0
2019-08-16 14:55:00,31.42,31.43,31.36,31.38,124150.0,28.5068,28.5159,28.4524,28.4705,124150.0
2019-08-16 15:00:00,31.37,31.4,31.36,31.37,82014.0,28.4615,28.4887,28.4524,28.4615,82014.0
2019-08-16 15:05:00,31.37,31.41,31.35,31.37,136292.0,28.4615,28.4977,28.4433,28.4615,136292.0
2019-08-16 15:10:00,31.36,31.37,31.32,31.34,89725.0,28.4524,28.4615,28.4161,28.4342,89725.0
2019-08-16 15:15:00,31.33,31.36,31.33,31.35,58185.0,28.4252,28.4524,28.4252,28.4433,58185.0
2019-08-16 15:20:00,31.35,31.35,31.31,31.33,158426.0,28.4433,28.4433,28.407,28.4252,158426.0
2019-08-16 15:25:00,31.33,31.33,31.3,31.31,70136.0,28.4252,28.4252,28.3979,28.407,70136.0
2019-08-16 15:30:00,31.31,31.31,31.24,31.26,192538.0,28.407,28.407,28.3435,28.3617,192538.0
2019-08-16 15:35:00,31.26,31.27,31.23,31.23,154330.0,28.3617,28.3707,28.3344,28.3344,154330.0
2019-08-16 15:40:00,31.23,31.3,31.22,31.28,191073.0,28.3344,28.3979,28.3254,28.3798,191073.0
2019-08-16 15:45:00,31.28,31.28,31.24,31.27,230817.0,28.3798,28.3798,28.3435,28.3707,230817.0
2019-08-16 15:50:00,31.27,31.33,31.25,31.28,391291.0,28.3707,28.4252,28.3526,28.3798,391291.0
2019-08-16 15:55:00,31.28,31.32,31.26,31.3,617705.0,28.3798,28.4161,28.3617,28.3979,617705.0
2019-08-19 09:30:00,31.92,32.0,31.82,31.98,677388.0,28.9605,29.033,28.8697,29.0149,677388.0
2019-08-19 09:35:00,31.98,32.28,31.96,32.19,971555.0,29.0149,29.2871,28.9968,29.2054,971555.0
2019-08-19 09:40:00,32.19,32.24,31.91,31.93,375620.0,29.2054,29.2508,28.9514,28.9695,375620.0
2019-08-19 09:45:00,31.93,31.93,31.77,31.84,333294.0,28.9695,28.9695,28.8244,28.8879,333294.0
2019-08-19 09:50:00,31.84,31.84,31.7,31.8,169616.0,28.8879,28.8879,28.7609,28.8516,169616.0
2019-08-19 09:55:00,31.79,31.82,31.71,31.77,217540.0,28.8425,28.8697,28.7699,28.8244,217540.0
2019-08-19 10:00:00,31.77,31.81,31.65,31.81,321137.0,28.8244,28.8607,28.7155,28.8607,321137.0
2019-08-19 10:05:00,31.81,31.84,31.71,31.75,226760.0,28.8607,28.8879,28.7699,28.8062,226760.0
2019-08-19 10:10:00,31.74,31.77,31.66,31.74,136780.0,28.7972,28.8244,28.7246,28.7972,136780.0
2019-08-19 10:15:00,31.74,31.82,31.73,31.81,102375.0,28.7972,28.8697,28.7881,28.8607,102375.0
2019-08-19 10:20:00,31.81,31.82,31.68,31.75,183968.0,28.8607,28.8697,28.7427,28.8062,183968.0
2019-08-19 10:25:00,31.74,31.8,31.72,31.74,127584.0,28.7972,28.8516,28.779,28.7972,127584.0
2019-08-19 10:30:00,31.74,31.75,31.7,31.71,122180.0,28.7972,28.8062,28.7609,28.7699,122180.0
2019-08-19 10:35:00,31.7,31.75,31.67,31.75,203856.0,28.7609,28.8062,28.7336,28.8062,203856.0
2019-08-19 10:40:00,31.75,31.79,31.68,31.77,135600.0,28.8062,28.8425,28.7427,28.8244,135600.0
2019-08-19 10:45:00,31.76,31.77,31.73,31.76,118803.0,28.8153,28.8244,28.7881,28.8153,118803.0
2019-08-19 10:50:00,31.76,31.82,31.74,31.8,103395.0,28.8153,28.8697,28.7972,28.8516,103395.0
2019-08-19 10:55:00,31.8,31.89,31.8,31.86,384284.0,28.8516,28.9332,28.8516,28.906,384284.0
2019-08-19 11:00:00,31.86,31.87,31.83,31.86,124553.0,28.906,28.9151,28.8788,28.906,124553.0
2019-08-19 11:05:00,31.86,31.9,31.85,31.87,106322.0,28.906,28.9423,28.897,28.9151,106322.0
2019-08-19 11:10:00,31.87,31.88,31.82,31.84,83056.0,28.9151,28.9242,28.8697,28.8879,83056.0
2019-08-19 11:15:00,31.84,31.88,31.79,31.8,147211.0,28.8879,28.9242,28.8425,28.8516,147211.0
2019-08-19 11:20:00,31.8,31.88,31.79,31.86,96960.0,28.8516,28.9242,28.8425,28.906,96960.0
2019-08-19 11:25:00,31.86,31.9,31.82,31.87,193118.0,28.906,28.9423,28.8697,28.9151,193118.0
2019-08-19 11:30:00,31.87,31.88,31.83,31.86,109727.0,28.9151,28.9242,28.8788,28.906,109727.0
2019-08-19 11:35:00,31.86,31.89,31.85,31.87,84473.0,28.906,28.9332,28.897,28.9151,84473.0
2019-08-19 11:40:00,31.87,31.92,31.86,31.89,162664.0,28.9151,28.9605,28.906,28.9332,162664.0
2019-08-19 11:45:00,31.9,31.9,31.79,31.87,121815.0,28.9423,28.9423,28.8425,28.9151,121815.0
2019-08-19 11:50:00,31.87,31.88,31.82,31.86,183464.0,28.9151,28.9242,28.8697,28.906,183464.0
2019-08-19 11:55:00,31.86,31.86,31.81,31.84,140614.0,28.906,28.906,28.8607,28.8879,140614.0
2019-08-19 12:00:00,31.84,31.86,31.81,31.85,72925.0,28.8879,28.906,28.8607,28.897,72925.0
2019-08-19 12:05:00,31.84,31.86,31.83,31.85,81381.0,28.8879,28.906,28.8788,28.897,81381.0
2019-08-19 12:10:00,31.85,31.85,31.83,31.85,94910.0,28.897,28.897,28.8788,28.897,94910.0
2019-08-19 12:15:00,31.85,31.85,31.8,31.81,147000.0,28.897,28.897,28.8516,28.8607,147000.0
2019-08-19 12:20:00,31.82,31.83,31.8,31.81,66399.0,28.8697,28.8788,28.8516,28.8607,66399.0
2019-08-19 12:25:00,31.81,31.81,31.75,31.77,102462.0,28.8607,28.8607,28.8062,28.8244,102462.0
2019-08-19 12:30:00,31.77,31.77,31.72,31.73,67961.0,28.8244,28.8244,28.779,28.7881,67961.0
2019-08-19 12:35:00,31.73,31.78,31.73,31.75,74702.0,28.7881,28.8334,28.7881,28.8062,74702.0
2019-08-19 12:40:00,31.75,31.79,31.73,31.77,113792.0,28.8062,28.8425,28.7881,28.8244,113792.0
2019-08-19 12:45:00,31.77,31.8,31.73,31.74,76055.0,28.8244,28.8516,28.7881,28.7972,76055.0
2019-08-19 12:50:00,31.72,31.75,31.7,31.71,54990.0,28.779,28.8062,28.7609,28.7699,54990.0
2019-08-19 12:55:00,31.72,31.72,31.7,31.71,57916.0,28.779,28.779,28.7609,28.7699,57916.0
2019-08-19 13:00:00,31.71,31.74,31.66,31.74,97238.0,28.7699,28.7972,28.7246,28.7972,97238.0
2019-08-19 13:05:00,31.74,31.76,31.72,31.72,48393.0,28.7972,28.8153,28.779,28.779,48393.0
2019-08-19 13:10:00,31.72,31.73,31.68,31.7,71059.0,28.779,28.7881,28.7427,28.7609,71059.0
2019-08-19 13:15:00,31.68,31.71,31.65,31.69,130806.0,28.7427,28.7699,28.7155,28.7518,130806.0
2019-08-19 13:20:00,31.69,31.73,31.66,31.73,92718.0,28.7518,28.7881,28.7246,28.7881,92718.0
2019-08-19 13:25:00,31.73,31.75,31.72,31.74,43724.0,28.7881,28.8062,28.779,28.7972,43724.0
2019-08-19 13:30:00,31.74,31.74,31.67,31.68,47832.0,28.7972,28.7972,28.7336,28.7427,47832.0
2019-08-19 13:35:00,31.67,31.68,31.63,31.64,184615.0,28.7336,28.7427,28.6974,28.7064,184615.0
2019-08-19 13:40:00,31.64,31.65,31.54,31.55,173535.0,28.7064,28.7155,28.6157,28.6248,173535.0
2019-08-19 13:45:00,31.55,31.55,31.48,31.5,214649.0,28.6248,28.6248,28.5613,28.5794,214649.0
2019-08-19 13:50:00,31.5,31.54,31.43,31.53,219601.0,28.5794,28.6157,28.5159,28.6066,219601.0
2019-08-19 13:55:00,31.52,31.58,31.51,31.54,231458.0,28.5976,28.652,28.5885,28.6157,231458.0
2019-08-19 14:00:00,31.54,31.55,31.47,31.5,79023.0,28.6157,28.6248,28.5522,28.5794,79023.0
2019-08-19 14:05:00,31.5,31.54,31.48,31.5,58196.0,28.5794,28.6157,28.5613,28.5794,58196.0
2019-08-19 14:10:00,31.49,31.51,31.45,31.47,91326.0,28.5703,28.5885,28.534,28.5522,91326.0
2019-08-19 14:15:00,31.48,31.5,31.45,31.49,74533.0,28.5613,28.5794,28.534,28.5703,74533.0
2019-08-19 14:20:00,31.48,31.48,31.43,31.43,113491.0,28.5613,28.5613,28.5159,28.5159,113491.0
2019-08-19 14:25:00,31.44,31.5,31.41,31.49,81802.0,28.525,28.5794,28.4977,28.5703,81802.0
2019-08-19 14:30:00,31.5,31.56,31.49,31.52,183307.0,28.5794,28.6338,28.5703,28.5976,183307.0
2019-08-19 14:35:00,31.51,31.56,31.5,31.52,72954.0,28.5885,28.6338,28.5794,28.5976,72954.0
2019-08-19 14:40:00,31.52,31.54,31.51,31.52,58618.0,28.5976,28.6157,28.5885,28.5976,58618.0
2019-08-19 14:45:00,31.52,31.54,31.51,31.53,62266.0,28.5976,28.6157,28.5885,28.6066,62266.0
2019-08-19 14:50:00,31.54,31.58,31.52,31.58,107617.0,28.6157,28.652,28.5976,28.652,107617.0
2019-08-19 14:55:00,31.58,31.63,31.54,31.55,112918.0,28.652,28.6974,28.6157,28.6248,112918.0
2019-08-19 15:00:00,31.55,31.55,31.51,31.55,124723.0,28.6248,28.6248,28.5885,28.6248,124723.0
2019-08-19 15:05:00,31.55,31.61,31.53,31.54,82471.0,28.6248,28.6792,28.6066,28.6157,82471.0
2019-08-19 15:10:00,31.54,31.55,31.52,31.55,96313.0,28.6157,28.6248,28.5976,28.6248,96313.0
2019-08-19 15:15:00,31.55,31.55,31.48,31.48,124284.0,28.6248,28.6248,28.5613,28.5613,124284.0
2019-08-19 15:20:00,31.48,31.51,31.43,31.51,148509.0,28.5613,28.5885,28.5159,28.5885,148509.0
2019-08-19 15:25:00,31.51,31.54,31.48,31.5,82941.0,28.5885,28.6157,28.5613,28.5794,82941.0
2019-08-19 15:30:00,31.49,31.51,31.47,31.5,205771.0,28.5703,28.5885,28.5522,28.5794,205771.0
2019-08-19 15:35:00,31.5,31.53,31.5,31.52,194659.0,28.5794,28.6066,28.5794,28.5976,194659.0
2019-08-19 15:40:00,31.52,31.57,31.51,31.56,168880.0,28.5976,28.6429,28.5885,28.6338,168880.0
2019-08-19 15:45:00,31.56,31.63,31.55,31.61,221148.0,28.6338,28.6974,28.6248,28.6792,221148.0
2019-08-19 15:50:00,31.61,31.65,31.61,31.64,358775.0,28.6792,28.7155,28.6792,28.7064,358775.0
2019-08-19 15:55:00,31.64,31.67,31.56,31.58,694286.0,28.7064,28.7336,28.6338,28.652,694286.0
2019-08-20 09:30:00,31.49,31.74,31.44,31.66,558949.0,28.5703,28.7972,28.525,28.7246,558949.0
2019-08-20 09:35:00,31.66,31.82,31.59,31.75,223171.0,28.7246,28.8697,28.6611,28.8062,223171.0
2019-08-20 09:40:00,31.74,31.8,31.67,31.77,213702.0,28.7972,28.8516,28.7336,28.8244,213702.0
2019-08-20 09:45:00,31.76,31.76,31.59,31.6,122785.0,28.8153,28.8153,28.6611,28.6701,122785.0
2019-08-20 09:50:00,31.59,31.64,31.56,31.59,185722.0,28.6611,28.7064,28.6338,28.6611,185722.0
2019-08-20 09:55:00,31.58,31.63,31.45,31.47,240182.0,28.652,28.6974,28.534,28.5522,240182.0
2019-08-20 10:00:00,31.46,31.5,31.4,31.5,246053.0,28.5431,28.5794,28.4887,28.5794,246053.0
2019-08-20 10:05:00,31.5,31.53,31.45,31.46,176287.0,28.5794,28.6066,28.534,28.5431,176287.0
2019-08-20 10:10:00,31.46,31.63,31.46,31.59,124858.0,28.5431,28.6974,28.5431,28.6611,124858.0
2019-08-20 10:15:00,31.6,31.67,31.59,31.63,91627.0,28.6701,28.7336,28.6611,28.6974,91627.0
2019-08-20 10:20:00,31.63,31.68,31.6,31.66,137889.0,28.6974,28.7427,28.6701,28.7246,137889.0
2019-08-20 10:25:00,31.66,31.76,31.65,31.72,189753.0,28.7246,28.8153,28.7155,28.779,189753.0
2019-08-20 10:30:00,31.72,31.73,31.55,31.55,115263.0,28.779,28.7881,28.6248,28.6248,115263.0
2019-08-20 10:35:00,31.56,31.62,31.54,31.58,77447.0,28.6338,28.6883,28.6157,28.652,77447.0
2019-08-20 10:40:00,31.58,31.61,31.53,31.59,112967.0,28.652,28.6792,28.6066,28.6611,112967.0
2019-08-20 10:45:00,31.6,31.61,31.55,31.55,109997.0,28.6701,28.6792,28.6248,28.6248,109997.0
2019-08-20 10:50:00,31.55,31.62,31.51,31.59,99477.0,28.6248,28.6883,28.5885,28.6611,99477.0
2019-08-20 10:55:00,31.59,31.65,31.58,31.62,92497.0,28.6611,28.7155,28.652,28.6883,92497.0
2019-08-20 11:00:00,31.61,31.7,31.57,31.68,69760.0,28.6792,28.7609,28.6429,28.7427,69760.0
2019-08-20 11:05:00,31.67,31.68,31.56,31.58,67240.0,28.7336,28.7427,28.6338,28.652,67240.0
2019-08-20 11:10:00,31.58,31.6,31.51,31.52,87116.0,28.652,28.6701,28.5885,28.5976,87116.0
2019-08-20 11:15:00,31.52,31.6,31.51,31.59,47496.0,28.5976,28.6701,28.5885,28.6611,47496.0
2019-08-20 11:20:00,31.6,31.63,31.56,31.59,52633.0,28.6701,28.6974,28.6338,28.6611,52633.0
2019-08-20 11:25:00,31.59,31.62,31.58,31.6,40506.0,28.6611,28.6883,28.652,28.6701,40506.0
2019-08-20 11:30:00,31.59,31.65,31.58,31.62,57134.0,28.6611,28.7155,28.652,28.6883,57134.0
2019-08-20 11:35:00,31.61,31.65,31.6,31.61,33548.0,28.6792,28.7155,28.6701,28.6792,33548.0
2019-08-20 11:40:00,31.61,31.62,31.55,31.57,68992.0,28.6792,28.6883,28.6248,28.6429,68992.0
2019-08-20 11:45:00,31.58,31.7,31.57,31.69,136931.0,28.652,28.7609,28.6429,28.7518,136931.0
2019-08-20 11:50:00,31.69,31.69,31.65,31.67,66913.0,28.7518,28.7518,28.7155,28.7336,66913.0
2019-08-20 11:55:00,31.66,31.68,31.64,31.66,41446.0,28.7246,28.7427,28.7064,28.7246,41446.0
2019-08-20 12:00:00,31.66,31.7,31.66,31.68,33251.0,28.7246,28.7609,28.7246,28.7427,33251.0
2019-08-20 12:05:00,31.68,31.7,31.66,31.68,67604.0,28.7427,28.7609,28.7246,28.7427,67604.0
2019-08-20 12:10:00,31.68,31.73,31.67,31.71,58965.0,28.7427,28.7881,28.7336,28.7699,58965.0
2019-08-20 12:15:00,31.71,31.74,31.68,31.72,93583.0,28.7699,28.7972,28.7427,28.779,93583.0
2019-08-20 12:20:00,31.72,31.76,31.71,31.73,75661.0,28.779,28.8153,28.7699,28.7881,75661.0
2019-08-20 12:25:00,31.72,31.73,31.67,31.71,67207.0,28.779,28.7881,28.7336,28.7699,67207.0
2019-08-20 12:30:00,31.71,31.71,31.62,31.63,159114.0,28.7699,28.7699,28.6883,28.6974,159114.0
2019-08-20 12:35:00,31.63,31.64,31.57,31.57,181608.0,28.6974,28.7064,28.6429,28.6429,181608.0
2019-08-20 12:40:00,31.56,31.57,31.53,31.55,78847.0,28.6338,28.6429,28.6066,28.6248,78847.0
2019-08-20 12:45:00,31.55,31.6,31.54,31.58,67389.0,28.6248,28.6701,28.6157,28.652,67389.0
2019-08-20 12:50:00,31.58,31.6,31.53,31.55,104135.0,28.652,28.6701,28.6066,28.6248,104135.0
2019-08-20 12:55:00,31.55,31.58,31.52,31.54,169672.0,28.6248,28.652,28.5976,28.6157,169672.0
2019-08-20 13:00:00,31.53,31.57,31.53,31.56,42332.0,28.6066,28.6429,28.6066,28.6338,42332.0
2019-08-20 13:05:00,31.56,31.57,31.53,31.54,45232.0,28.6338,28.6429,28.6066,28.6157,45232.0
2019-08-20 13:10:00,31.54,31.55,31.43,31.51,132487.0,28.6157,28.6248,28.5159,28.5885,132487.0
2019-08-20 13:15:00,31.51,31.55,31.49,31.55,44358.0,28.5885,28.6248,28.5703,28.6248,44358.0
2019-08-20 13:20:00,31.55,31.55,31.48,31.5,34514.0,28.6248,28.6248,28.5613,28.5794,34514.0
2019-08-20 13:25:00,31.5,31.5,31.45,31.47,68507.0,28.5794,28.5794,28.534,28.5522,68507.0
2019-08-20 13:30:00,31.46,31.51,31.43,31.46,60402.0,28.5431,28.5885,28.5159,28.5431,60402.0
2019-08-20 13:35:00,31.46,31.47,31.42,31.45,81235.0,28.5431,28.5522,28.5068,28.534,81235.0
2019-08-20 13:40:00,31.45,31.47,31.43,31.47,51737.0,28.534,28.5522,28.5159,28.5522,51737.0
2019-08-20 13:45:00,31.46,31.51,31.46,31.49,59624.0,28.5431,28.5885,28.5431,28.5703,59624.0
2019-08-20 13:50:00,31.49,31.53,31.48,31.52,69460.0,28.5703,28.6066,28.5613,28.5976,69460.0
2019-08-20 13:55:00,31.52,31.53,31.5,31.51,27996.0,28.5976,28.6066,28.5794,28.5885,27996.0
2019-08-20 14:00:00,31.51,31.54,31.48,31.52,57665.0,28.5885,28.6157,28.5613,28.5976,57665.0
2019-08-20 14:05:00,31.51,31.52,31.47,31.49,50868.0,28.5885,28.5976,28.5522,28.5703,50868.0
2019-08-20 14:10:00,31.49,31.51,31.47,31.48,36949.0,28.5703,28.5885,28.5522,28.5613,36949.0
2019-08-20 14:15:00,31.49,31.52,31.47,31.5,41328.0,28.5703,28.5976,28.5522,28.5794,41328.0
2019-08-20 14:20:00,31.49,31.51,31.43,31.45,68566.0,28.5703,28.5885,28.5159,28.534,68566.0
2019-08-20 14:25:00,31.45,31.47,31.43,31.46,40450.0,28.534,28.5522,28.5159,28.5431,40450.0
2019-08-20 14:30:00,31.46,31.47,31.45,31.46,43731.0,28.5431,28.5522,28.534,28.5431,43731.0
2019-08-20 14:35:00,31.46,31.46,31.44,31.44,35764.0,28.5431,28.5431,28.525,28.525,35764.0
2019-08-20 14:40:00,31.45,31.45,31.38,31.42,75997.0,28.534,28.534,28.4705,28.5068,75997.0
2019-08-20 14:45:00,31.41,31.43,31.4,31.42,62626.0,28.4977,28.5159,28.4887,28.5068,62626.0
2019-08-20 14:50:00,31.42,31.42,31.38,31.41,46088.0,28.5068,28.5068,28.4705,28.4977,46088.0
2019-08-20 14:55:00,31.41,31.43,31.4,31.41,83976.0,28.4977,28.5159,28.4887,28.4977,83976.0
2019-08-20 15:00:00,31.4,31.45,31.39,31.44,88881.0,28.4887,28.534,28.4796,28.525,88881.0
2019-08-20 15:05:00,31.44,31.46,31.42,31.43,92558.0,28.525,28.5431,28.5068,28.5159,92558.0
2019-08-20 15:10:00,31.43,31.47,31.42,31.45,57646.0,28.5159,28.5522,28.5068,28.534,57646.0
2019-08-20 15:15:00,31.45,31.45,31.39,31.4,137973.0,28.534,28.534,28.4796,28.4887,137973.0
2019-08-20 15:20:00,31.4,31.44,31.38,31.42,66734.0,28.4887,28.525,28.4705,28.5068,66734.0
2019-08-20 15:25:00,31.43,31.5,31.42,31.5,89813.0,28.5159,28.5794,28.5068,28.5794,89813.0
2019-08-20 15:30:00,31.5,31.53,31.46,31.48,157905.0,28.5794,28.6066,28.5431,28.5613,157905.0
2019-08-20 15:35:00,31.47,31.5,31.46,31.49,110113.0,28.5522,28.5794,28.5431,28.5703,110113.0
2019-08-20 15:40:00,31.49,31.49,31.45,31.48,120745.0,28.5703,28.5703,28.534,28.5613,120745.0
2019-08-20 15:45:00,31.48,31.51,31.46,31.5,92050.0,28.5613,28.5885,28.5431,28.5794,92050.0
2019-08-20 15:50:00,31.51,31.52,31.46,31.52,239678.0,28.5885,28.5976,28.5431,28.5976,239678.0
2019-08-20 15:55:00,31.52,31.54,31.37,31.4,1454314.0,28.5976,28.6157,28.4615,28.4887,1454314.0
2019-08-21 09:30:00,31.67,31.8,31.52,31.55,620323.0,28.7336,28.8516,28.5976,28.6248,620323.0
2019-08-21 09:35:00,31.53,31.55,31.42,31.5,176739.0,28.6066,28.6248,28.5068,28.5794,176739.0
2019-08-21 09:40:00,31.5,31.58,31.44,31.5,284502.0,28.5794,28.652,28.525,28.5794,284502.0
2019-08-21 09:45:00,31.49,31.59,31.49,31.56,151562.0,28.5703,28.6611,28.5703,28.6338,151562.0
2019-08-21 09:50:00,31.56,31.71,31.55,31.66,198123.0,28.6338,28.7699,28.6248,28.7246,198123.0
2019-08-21 09:55:00,31.66,31.68,31.59,31.64,131829.0,28.7246,28.7427,28.6611,28.7064,131829.0
2019-08-21 10:00:00,31.64,31.7,31.6,31.61,110756.0,28.7064,28.7609,28.6701,28.6792,110756.0
2019-08-21 10:05:00,31.61,31.63,31.5,31.57,154522.0,28.6792,28.6974,28.5794,28.6429,154522.0
2019-08-21 10:10:00,31.55,31.65,31.55,31.65,90713.0,28.6248,28.7155,28.6248,28.7155,90713.0
2019-08-21 10:15:00,31.64,31.66,31.59,31.64,99532.0,28.7064,28.7246,28.6611,28.7064,99532.0
2019-08-21 10:20:00,31.65,31.66,31.61,31.62,66310.0,28.7155,28.7246,28.6792,28.6883,66310.0
2019-08-21 10:25:00,31.62,31.65,31.58,31.65,77910.0,28.6883,28.7155,28.652,28.7155,77910.0
2019-08-21 10:30:00,31.65,31.68,31.56,31.58,131367.0,28.7155,28.7427,28.6338,28.652,131367.0
2019-08-21 10:35:00,31.58,31.59,31.5,31.51,189296.0,28.652,28.6611,28.5794,28.5885,189296.0
2019-08-21 10:40:00,31.5,31.52,31.31,31.32,218342.0,28.5794,28.5976,28.407,28.4161,218342.0
2019-08-21 10:45:00,31.32,31.34,31.18,31.23,338280.0,28.4161,28.4342,28.2891,28.3344,338280.0
2019-08-21 10:50:00,31.23,31.24,31.12,31.14,261641.0,28.3344,28.3435,28.2346,28.2528,261641.0
2019-08-21 10:55:00,31.15,31.24,31.14,31.23,228217.0,28.2619,28.3435,28.2528,28.3344,228217.0
2019-08-21 11:00:00,31.23,31.25,31.15,31.17,192420.0,28.3344,28.3526,28.2619,28.28,192420.0
2019-08-21 11:05:00,31.17,31.27,31.16,31.26,238314.0,28.28,28.3707,28.2709,28.3617,238314.0
2019-08-21 11:10:00,31.26,31.27,31.23,31.25,152979.0,28.3617,28.3707,28.3344,28.3526,152979.0
2019-08-21 11:15:00,31.25,31.26,31.2,31.23,195089.0,28.3526,28.3617,28.3072,28.3344,195089.0
2019-08-21 11:20:00,31.23,31.32,31.2,31.29,125275.0,28.3344,28.4161,28.3072,28.3889,125275.0
2019-08-21 11:25:00,31.29,31.29,31.22,31.23,108455.0,28.3889,28.3889,28.3254,28.3344,108455.0
2019-08-21 11:30:00,31.22,31.3,31.2,31.3,156274.0,28.3254,28.3979,28.3072,28.3979,156274.0
2019-08-21 11:35:00,31.3,31.3,31.2,31.21,121791.0,28.3979,28.3979,28.3072,28.3163,121791.0
2019-08-21 11:40:00,31.21,31.28,31.21,31.24,109305.0,28.3163,28.3798,28.3163,28.3435,109305.0
2019-08-21 11:45:00,31.24,31.27,31.22,31.25,89605.0,28.3435,28.3707,28.3254,28.3526,89605.0
2019-08-21 11:50:00,31.25,31.26,31.2,31.21,113344.0,28.3526,28.3617,28.3072,28.3163,113344.0
2019-08-21 11:55:00,31.2,31.21,31.09,31.14,296184.0,28.3072,28.3163,28.2074,28.2528,296184.0
2019-08-21 12:00:00,31.14,31.15,31.03,31.05,185720.0,28.2528,28.2619,28.153,28.1711,185720.0
2019-08-21 12:05:00,31.06,31.06,30.99,31.0,312503.0,28.1802,28.1802,28.1167,28.1258,312503.0
2019-08-21 12:10:00,31.0,31.04,31.0,31.03,151963.0,28.1258,28.1621,28.1258,28.153,151963.0
2019-08-21 12:15:00,31.02,31.1,31.01,31.08,146446.0,28.1439,28.2165,28.1348,28.1983,146446.0
2019-08-21 12:20:00,31.08,31.19,31.06,31.16,299885.0,28.1983,28.2981,28.1802,28.2709,299885.0
2019-08-21 12:25:00,31.16,31.18,31.11,31.17,123684.0,28.2709,28.2891,28.2256,28.28,123684.0
2019-08-21 12:30:00,31.17,31.21,31.16,31.2,105317.0,28.28,28.3163,28.2709,28.3072,105317.0
2019-08-21 12:35:00,31.2,31.2,31.13,31.16,72828.0,28.3072,28.3072,28.2437,28.2709,72828.0
2019-08-21 12:40:00,31.17,31.17,31.13,31.14,41890.0,28.28,28.28,28.2437,28.2528,41890.0
2019-08-21 12:45:00,31.13,31.14,31.11,31.12,116208.0,28.2437,28.2528,28.2256,28.2346,116208.0
2019-08-21 12:50:00,31.11,31.18,31.11,31.16,103623.0,28.2256,28.2891,28.2256,28.2709,103623.0
2019-08-21 12:55:00,31.17,31.2,31.16,31.17,49934.0,28.28,28.3072,28.2709,28.28,49934.0
2019-08-21 13:00:00,31.17,31.19,31.15,31.19,78673.0,28.28,28.2981,28.2619,28.2981,78673.0
2019-08-21 13:05:00,31.19,31.21,31.17,31.18,71114.0,28.2981,28.3163,28.28,28.2891,71114.0
2019-08-21 13:10:00,31.18,31.18,31.06,31.08,100300.0,28.2891,28.2891,28.1802,28.1983,100300.0
2019-08-21 13:15:00,31.08,31.08,31.03,31.07,113282.0,28.1983,28.1983,28.153,28.1893,113282.0
2019-08-21 13:20:00,31.07,31.13,31.06,31.12,78678.0,28.1893,28.2437,28.1802,28.2346,78678.0
2019-08-21 13:25:00,31.12,31.15,31.09,31.1,88033.0,28.2346,28.2619,28.2074,28.2165,88033.0
2019-08-21 13:30:00,31.1,31.11,31.06,31.08,72625.0,28.2165,28.2256,28.1802,28.1983,72625.0
2019-08-21 13:35:00,31.08,31.08,31.05,31.06,56783.0,28.1983,28.1983,28.1711,28.1802,56783.0
2019-08-21 13:40:00,31.06,31.06,31.03,31.04,107379.0,28.1802,28.1802,28.153,28.1621,107379.0
2019-08-21 13:45:00,31.03,31.06,31.02,31.05,89153.0,28.153,28.1802,28.1439,28.1711,89153.0
2019-08-21 13:50:00,31.05,31.06,31.02,31.03,72069.0,28.1711,28.1802,28.1439,28.153,72069.0
2019-08-21 13:55:00,31.02,31.03,30.95,30.96,182977.0,28.1439,28.153,28.0804,28.0895,182977.0
2019-08-21 14:00:00,30.96,31.0,30.89,31.0,165980.0,28.0895,28.1258,28.026,28.1258,165980.0
2019-08-21 14:05:00,31.0,31.06,30.99,31.0,73820.0,28.1258,28.1802,28.1167,28.1258,73820.0
2019-08-21 14:10:00,31.01,31.01,30.9,30.9,96920.0,28.1348,28.1348,28.035,28.035,96920.0
2019-08-21 14:15:00,30.91,30.94,30.88,30.93,338898.0,28.0441,28.0713,28.0169,28.0623,338898.0
2019-08-21 14:20:00,30.93,31.0,30.92,30.97,153432.0,28.0623,28.1258,28.0532,28.0985,153432.0
2019-08-21 14:25:00,30.98,31.01,30.94,30.97,109799.0,28.1076,28.1348,28.0713,28.0985,109799.0
2019-08-21 14:30:00,30.98,30.98,30.92,30.95,144267.0,28.1076,28.1076,28.0532,28.0804,144267.0
2019-08-21 14:35:00,30.95,30.96,30.92,30.94,125382.0,28.0804,28.0895,28.0532,28.0713,125382.0
2019-08-21 14:40:00,30.94,30.94,30.89,30.91,109998.0,28.0713,28.0713,28.026,28.0441,109998.0
2019-08-21 14:45:00,30.9,30.91,30.82,30.82,115273.0,28.035,28.0441,27.9625,27.9625,115273.0
2019-08-21 14:50:00,30.83,30.83,30.78,30.8,176244.0,27.9715,27.9715,27.9262,27.9443,176244.0
2019-08-21 14:55:00,30.8,30.86,30.78,30.85,189829.0,27.9443,27.9987,27.9262,27.9897,189829.0
2019-08-21 15:00:00,30.85,30.85,30.81,30.83,89315.0,27.9897,27.9897,27.9534,27.9715,89315.0
2019-08-21 15:05:00,30.84,30.85,30.79,30.85,89654.0,27.9806,27.9897,27.9352,27.9897,89654.0
2019-08-21 15:10:00,30.84,30.85,30.81,30.82,88024.0,27.9806,27.9897,27.9534,27.9625,88024.0
2019-08-21 15:15:00,30.82,30.85,30.82,30.85,154952.0,27.9625,27.9897,27.9625,27.9897,154952.0
2019-08-21 15:20:00,30.85,30.9,30.83,30.89,131533.0,27.9897,28.035,27.9715,28.026,131533.0
2019-08-21 15:25:00,30.89,30.89,30.83,30.85,119039.0,28.026,28.026,27.9715,27.9897,119039.0
2019-08-21 15:30:00,30.85,30.88,30.85,30.86,182753.0,27.9897,28.0169,27.9897,27.9987,182753.0
2019-08-21 15:35:00,30.86,30.87,30.85,30.86,168755.0,27.9987,28.0078,27.9897,27.9987,168755.0
2019-08-21 15:40:00,30.87,30.87,30.79,30.8,319913.0,28.0078,28.0078,27.9352,27.9443,319913.0
2019-08-21 15:45:00,30.8,30.8,30.74,30.75,359329.0,27.9443,27.9443,27.8899,27.8989,359329.0
2019-08-21 15:50:00,30.75,30.78,30.74,30.76,636010.0,27.8989,27.9262,27.8899,27.908,636010.0
2019-08-21 15:55:00,30.74,30.76,30.7,30.75,1150088.0,27.8899,27.908,27.8536,27.8989,1150088.0
2019-08-22 09:30:00,30.57,30.71,30.42,30.46,407886.0,27.7356,27.8627,27.5995,27.6358,407886.0
2019-08-22 09:35:00,30.47,30.68,30.46,30.52,318104.0,27.6449,27.8354,27.6358,27.6903,318104.0
2019-08-22 09:40:00,30.5,30.5,30.27,30.27,486043.0,27.6721,27.6721,27.4634,27.4634,486043.0
2019-08-22 09:45:00,30.27,30.36,30.14,30.3,728628.0,27.4634,27.5451,27.3455,27.4907,728628.0
2019-08-22 09:50:00,30.3,30.42,30.29,30.37,274887.0,27.4907,27.5995,27.4816,27.5542,274887.0
2019-08-22 09:55:00,30.38,30.42,30.34,30.42,218094.0,27.5632,27.5995,27.527,27.5995,218094.0
2019-08-22 10:00:00,30.42,30.42,30.27,30.27,290664.0,27.5995,27.5995,27.4634,27.4634,290664.0
2019-08-22 10:05:00,30.27,30.27,30.07,30.08,308040.0,27.4634,27.4634,27.282,27.2911,308040.0
2019-08-22 10:10:00,30.08,30.17,30.07,30.14,541061.0,27.2911,27.3727,27.282,27.3455,541061.0
2019-08-22 10:15:00,30.13,30.19,30.01,30.02,432362.0,27.3364,27.3909,27.2276,27.2366,432362.0
2019-08-22 10:20:00,30.02,30.06,29.67,29.67,960452.0,27.2366,27.2729,26.9191,26.9191,960452.0
2019-08-22 10:25:00,29.68,29.68,29.42,29.58,1035568.0,26.9282,26.9282,26.6923,26.8374,1035568.0
2019-08-22 10:30:00,29.58,29.6,29.43,29.46,537037.0,26.8374,26.8556,26.7013,26.7285,537037.0
2019-08-22 10:35:00,29.46,29.51,29.31,29.39,399435.0,26.7285,26.7739,26.5925,26.665,399435.0
2019-08-22 10:40:00,29.39,29.48,29.27,29.28,333303.0,26.665,26.7467,26.5562,26.5652,333303.0
2019-08-22 10:45:00,29.29,29.41,29.27,29.38,343900.0,26.5743,26.6832,26.5562,26.656,343900.0
2019-08-22 10:50:00,29.38,29.4,29.21,29.25,327319.0,26.656,26.6741,26.5017,26.538,327319.0
2019-08-22 10:55:00,29.25,29.39,29.25,29.33,274755.0,26.538,26.665,26.538,26.6106,274755.0
2019-08-22 11:00:00,29.33,29.49,29.32,29.48,298424.0,26.6106,26.7558,26.6015,26.7467,298424.0
2019-08-22 11:05:00,29.47,29.58,29.44,29.53,203558.0,26.7376,26.8374,26.7104,26.7921,203558.0
2019-08-22 11:10:00,29.53,29.64,29.52,29.57,264719.0,26.7921,26.8919,26.783,26.8283,264719.0
2019-08-22 11:15:00,29.57,29.58,29.47,29.54,150461.0,26.8283,26.8374,26.7376,26.8011,150461.0
2019-08-22 11:20:00,29.54,29.59,29.51,29.58,184046.0,26.8011,26.8465,26.7739,26.8374,184046.0
2019-08-22 11:25:00,29.58,29.58,29.4,29.48,223018.0,26.8374,26.8374,26.6741,26.7467,223018.0
2019-08-22 11:30:00,29.48,29.54,29.44,29.5,188970.0,26.7467,26.8011,26.7104,26.7648,188970.0
2019-08-22 11:35:00,29.5,29.52,29.45,29.46,189361.0,26.7648,26.783,26.7195,26.7285,189361.0
2019-08-22 11:40:00,29.46,29.5,29.45,29.48,81036.0,26.7285,26.7648,26.7195,26.7467,81036.0
2019-08-22 11:45:00,29.48,29.48,29.4,29.45,121609.0,26.7467,26.7467,26.6741,26.7195,121609.0
2019-08-22 11:50:00,29.45,29.49,29.43,29.46,126024.0,26.7195,26.7558,26.7013,26.7285,126024.0
2019-08-22 11:55:00,29.46,29.48,29.4,29.46,81382.0,26.7285,26.7467,26.6741,26.7285,81382.0
2019-08-22 12:00:00,29.46,29.59,29.46,29.58,142484.0,26.7285,26.8465,26.7285,26.8374,142484.0
2019-08-22 12:05:00,29.58,29.67,29.56,29.6,111621.0,26.8374,26.9191,26.8193,26.8556,111621.0
2019-08-22 12:10:00,29.6,29.6,29.53,29.55,69510.0,26.8556,26.8556,26.7921,26.8102,69510.0
2019-08-22 12:15:00,29.55,29.65,29.55,29.62,100092.0,26.8102,26.9009,26.8102,26.8737,100092.0
2019-08-22 12:20:00,29.62,29.63,29.59,29.6,70592.0,26.8737,26.8828,26.8465,26.8556,70592.0
2019-08-22 12:25:00,29.6,29.6,29.51,29.56,122668.0,26.8556,26.8556,26.7739,26.8193,122668.0
2019-08-22 12:30:00,29.56,29.6,29.52,29.52,112269.0,26.8193,26.8556,26.783,26.783,112269.0
2019-08-22 12:35:00,29.52,29.54,29.5,29.54,54286.0,26.783,26.8011,26.7648,26.8011,54286.0
2019-08-22 12:40:00,29.54,29.63,29.53,29.62,68291.0,26.8011,26.8828,26.7921,26.8737,68291.0
2019-08-22 12:45:00,29.62,29.65,29.6,29.64,112635.0,26.8737,26.9009,26.8556,26.8919,112635.0
2019-08-22 12:50:00,29.64,29.67,29.61,29.62,114866.0,26.8919,26.9191,26.8646,26.8737,114866.0
2019-08-22 12:55:00,29.62,29.64,29.58,29.59,154936.0,26.8737,26.8919,26.8374,26.8465,154936.0
2019-08-22 13:00:00,29.59,29.63,29.58,29.61,173242.0,26.8465,26.8828,26.8374,26.8646,173242.0
2019-08-22 13:05:00,29.6,29.63,29.59,29.61,106224.0,26.8556,26.8828,26.8465,26.8646,106224.0
2019-08-22 13:10:00,29.61,29.61,29.59,29.6,88161.0,26.8646,26.8646,26.8465,26.8556,88161.0
2019-08-22 13:15:00,29.6,29.64,29.59,29.6,135939.0,26.8556,26.8919,26.8465,26.8556,135939.0
2019-08-22 13:20:00,29.59,29.67,29.56,29.64,89331.0,26.8465,26.9191,26.8193,26.8919,89331.0
2019-08-22 13:25:00,29.64,29.66,29.54,29.55,70477.0,26.8919,26.91,26.8011,26.8102,70477.0
2019-08-22 13:30:00,29.55,29.56,29.5,29.51,96130.0,26.8102,26.8193,26.7648,26.7739,96130.0
2019-08-22 13:35:00,29.51,29.59,29.5,29.59,143234.0,26.7739,26.8465,26.7648,26.8465,143234.0
2019-08-22 13:40:00,29.59,29.61,29.58,29.6,160022.0,26.8465,26.8646,26.8374,26.8556,160022.0
2019-08-22 13:45:00,29.59,29.62,29.55,29.55,192291.0,26.8465,26.8737,26.8102,26.8102,192291.0
2019-08-22 13:50:00,29.56,29.6,29.55,29.6,145054.0,26.8193,26.8556,26.8102,26.8556,145054.0
2019-08-22 13:55:00,29.6,29.62,29.57,29.59,66252.0,26.8556,26.8737,26.8283,26.8465,66252.0
2019-08-22 14:00:00,29.6,29.61,29.55,29.58,74631.0,26.8556,26.8646,26.8102,26.8374,74631.0
2019-08-22 14:05:00,29.58,29.6,29.54,29.55,88981.0,26.8374,26.8556,26.8011,26.8102,88981.0
2019-08-22 14:10:00,29.55,29.58,29.54,29.57,111079.0,26.8102,26.8374,26.8011,26.8283,111079.0
2019-08-22 14:15:00,29.57,29.59,29.55,29.55,65006.0,26.8283,26.8465,26.8102,26.8102,65006.0
2019-08-22 14:20:00,29.55,29.57,29.55,29.55,57653.0,26.8102,26.8283,26.8102,26.8102,57653.0
2019-08-22 14:25:00,29.56,29.57,29.54,29.55,102367.0,26.8193,26.8283,26.8011,26.8102,102367.0
2019-08-22 14:30:00,29.56,29.58,29.54,29.55,65894.0,26.8193,26.8374,26.8011,26.8102,65894.0
2019-08-22 14:35:00,29.55,29.57,29.55,29.55,60799.0,26.8102,26.8283,26.8102,26.8102,60799.0
2019-08-22 14:40:00,29.55,29.64,29.55,29.6,168567.0,26.8102,26.8919,26.8102,26.8556,168567.0
2019-08-22 14:45:00,29.61,29.67,29.59,29.6,105830.0,26.8646,26.9191,26.8465,26.8556,105830.0
2019-08-22 14:50:00,29.6,29.63,29.58,29.61,91731.0,26.8556,26.8828,26.8374,26.8646,91731.0
2019-08-22 14:55:00,29.6,29.6,29.56,29.57,54580.0,26.8556,26.8556,26.8193,26.8283,54580.0
2019-08-22 15:00:00,29.57,29.58,29.55,29.55,82770.0,26.8283,26.8374,26.8102,26.8102,82770.0
2019-08-22 15:05:00,29.55,29.58,29.55,29.58,67566.0,26.8102,26.8374,26.8102,26.8374,67566.0
2019-08-22 15:10:00,29.57,29.58,29.5,29.55,160607.0,26.8283,26.8374,26.7648,26.8102,160607.0
2019-08-22 15:15:00,29.55,29.55,29.51,29.53,81098.0,26.8102,26.8102,26.7739,26.7921,81098.0
2019-08-22 15:20:00,29.53,29.55,29.52,29.54,93819.0,26.7921,26.8102,26.783,26.8011,93819.0
2019-08-22 15:25:00,29.54,29.58,29.54,29.55,101866.0,26.8011,26.8374,26.8011,26.8102,101866.0
2019-08-22 15:30:00,29.55,29.58,29.53,29.54,222918.0,26.8102,26.8374,26.7921,26.8011,222918.0
2019-08-22 15:35:00,29.54,29.6,29.53,29.57,174568.0,26.8011,26.8556,26.7921,26.8283,174568.0
2019-08-22 15:40:00,29.57,29.59,29.57,29.58,133739.0,26.8283,26.8465,26.8283,26.8374,133739.0
2019-08-22 15:45:00,29.58,29.59,29.57,29.59,240518.0,26.8374,26.8465,26.8283,26.8465,240518.0
2019-08-22 15:50:00,29.59,29.64,29.55,29.57,421145.0,26.8465,26.8919,26.8102,26.8283,421145.0
2019-08-22 15:55:00,29.56,29.57,29.48,29.49,1128578.0,26.8193,26.8283,26.7467,26.7558,1128578.0
2019-08-23 09:30:00,28.9,29.24,28.81,29.18,779051.0,26.2205,26.5289,26.1388,26.4745,779051.0
2019-08-23 09:35:00,29.19,29.24,28.9,29.1,276387.0,26.4836,26.5289,26.2205,26.4019,276387.0
2019-08-23 09:40:00,29.09,29.19,29.05,29.16,226105.0,26.3929,26.4836,26.3566,26.4564,226105.0
2019-08-23 09:45:00,29.16,29.21,29.08,29.09,228156.0,26.4564,26.5017,26.3838,26.3929,228156.0
2019-08-23 09:50:00,29.08,29.09,28.94,29.02,232146.0,26.3838,26.3929,26.2568,26.3293,232146.0
2019-08-23 09:55:00,29.03,29.24,29.02,29.2,229290.0,26.3384,26.5289,26.3293,26.4927,229290.0
2019-08-23 10:00:00,29.2,29.4,29.1,29.23,224878.0,26.4927,26.6741,26.4019,26.5199,224878.0
2019-08-23 10:05:00,29.23,29.33,29.12,29.12,228771.0,26.5199,26.6106,26.4201,26.4201,228771.0
2019-08-23 10:10:00,29.12,29.27,29.07,29.27,173563.0,26.4201,26.5562,26.3747,26.5562,173563.0
2019-08-23 10:15:00,29.27,29.3,29.18,29.29,132107.0,26.5562,26.5834,26.4745,26.5743,132107.0
2019-08-23 10:20:00,29.28,29.32,29.24,29.27,174262.0,26.5652,26.6015,26.5289,26.5562,174262.0
2019-08-23 10:25:00,29.27,29.31,29.25,29.28,109748.0,26.5562,26.5925,26.538,26.5652,109748.0
2019-08-23 10:30:00,29.28,29.51,29.28,29.5,183750.0,26.5652,26.7739,26.5652,26.7648,183750.0
2019-08-23 10:35:00,29.49,29.67,29.44,29.66,280882.0,26.7558,26.9191,26.7104,26.91,280882.0
2019-08-23 10:40:00,29.65,29.67,29.42,29.43,198763.0,26.9009,26.9191,26.6923,26.7013,198763.0
2019-08-23 10:45:00,29.43,29.46,29.37,29.39,114988.0,26.7013,26.7285,26.6469,26.665,114988.0
2019-08-23 10:50:00,29.39,29.51,29.36,29.46,249381.0,26.665,26.7739,26.6378,26.7285,249381.0
2019-08-23 10:55:00,29.47,29.6,29.42,29.45,194958.0,26.7376,26.8556,26.6923,26.7195,194958.0
2019-08-23 11:00:00,29.46,29.49,29.08,29.2,464394.0,26.7285,26.7558,26.3838,26.4927,464394.0
2019-08-23 11:05:00,29.19,29.26,29.02,29.03,339543.0,26.4836,26.5471,26.3293,26.3384,339543.0
2019-08-23 11:10:00,29.03,29.11,28.92,29.02,421851.0,26.3384,26.411,26.2386,26.3293,421851.0
2019-08-23 11:15:00,29.02,29.16,28.98,29.11,196253.0,26.3293,26.4564,26.2931,26.411,196253.0
2019-08-23 11:20:00,29.11,29.11,28.98,29.01,389653.0,26.411,26.411,26.2931,26.3203,389653.0
2019-08-23 11:25:00,29.01,29.05,28.96,28.96,536144.0,26.3203,26.3566,26.2749,26.2749,536144.0
2019-08-23 11:30:00,28.97,29.01,28.84,28.9,502672.0,26.284,26.3203,26.166,26.2205,502672.0
2019-08-23 11:35:00,28.91,28.94,28.88,28.91,317353.0,26.2295,26.2568,26.2023,26.2295,317353.0
2019-08-23 11:40:00,28.9,28.95,28.89,28.95,313081.0,26.2205,26.2658,26.2114,26.2658,313081.0
2019-08-23 11:45:00,28.95,28.96,28.84,28.84,262611.0,26.2658,26.2749,26.166,26.166,262611.0
2019-08-23 11:50:00,28.85,28.86,28.72,28.74,644903.0,26.1751,26.1842,26.0572,26.0753,644903.0
2019-08-23 11:55:00,28.75,28.82,28.61,28.61,733985.0,26.0844,26.1479,25.9574,25.9574,733985.0
2019-08-23 12:00:00,28.62,28.74,28.55,28.7,557066.0,25.9664,26.0753,25.9029,26.039,557066.0
2019-08-23 12:05:00,28.7,28.71,28.59,28.67,293713.0,26.039,26.0481,25.9392,26.0118,293713.0
2019-08-23 12:10:00,28.68,28.74,28.59,28.72,149210.0,26.0209,26.0753,25.9392,26.0572,149210.0
2019-08-23 12:15:00,28.72,28.94,28.71,28.93,153775.0,26.0572,26.2568,26.0481,26.2477,153775.0
2019-08-23 12:20:00,28.93,29.03,28.9,28.98,184941.0,26.2477,26.3384,26.2205,26.2931,184941.0
2019-08-23 12:25:00,28.99,29.03,28.92,29.0,135530.0,26.3021,26.3384,26.2386,26.3112,135530.0
2019-08-23 12:30:00,28.99,29.05,28.9,28.91,216506.0,26.3021,26.3566,26.2205,26.2295,216506.0
2019-08-23 12:35:00,28.91,29.03,28.88,28.96,228050.0,26.2295,26.3384,26.2023,26.2749,228050.0
2019-08-23 12:40:00,28.96,29.08,28.95,29.07,140511.0,26.2749,26.3838,26.2658,26.3747,140511.0
2019-08-23 12:45:00,29.07,29.09,28.97,28.97,167497.0,26.3747,26.3929,26.284,26.284,167497.0
2019-08-23 12:50:00,28.98,28.99,28.87,28.89,97633.0,26.2931,26.3021,26.1933,26.2114,97633.0
2019-08-23 12:55:00,28.88,29.03,28.87,29.03,131323.0,26.2023,26.3384,26.1933,26.3384,131323.0
2019-08-23 13:00:00,29.02,29.08,28.99,29.06,163380.0,26.3293,26.3838,26.3021,26.3656,163380.0
2019-08-23 13:05:00,29.05,29.05,28.92,28.94,99086.0,26.3566,26.3566,26.2386,26.2568,99086.0
2019-08-23 13:10:00,28.93,28.98,28.89,28.92,219641.0,26.2477,26.2931,26.2114,26.2386,219641.0
2019-08-23 13:15:00,28.91,28.96,28.89,28.92,107515.0,26.2295,26.2749,26.2114,26.2386,107515.0
2019-08-23 13:20:00,28.92,28.93,28.78,28.79,140191.0,26.2386,26.2477,26.1116,26.1207,140191.0
2019-08-23 13:25:00,28.8,28.85,28.67,28.69,194728.0,26.1297,26.1751,26.0118,26.0299,194728.0
2019-08-23 13:30:00,28.68,28.81,28.66,28.8,159941.0,26.0209,26.1388,26.0027,26.1297,159941.0
2019-08-23 13:35:00,28.8,28.86,28.76,28.85,123319.0,26.1297,26.1842,26.0935,26.1751,123319.0
2019-08-23 13:40:00,28.85,28.88,28.78,28.85,162653.0,26.1751,26.2023,26.1116,26.1751,162653.0
2019-08-23 13:45:00,28.85,28.88,28.8,28.83,113075.0,26.1751,26.2023,26.1297,26.157,113075.0
2019-08-23 13:50:00,28.83,28.87,28.8,28.85,97083.0,26.157,26.1933,26.1297,26.1751,97083.0
2019-08-23 13:55:00,28.85,28.85,28.79,28.84,136401.0,26.1751,26.1751,26.1207,26.166,136401.0
2019-08-23 14:00:00,28.84,28.87,28.81,28.84,107212.0,26.166,26.1933,26.1388,26.166,107212.0
2019-08-23 14:05:00,28.84,28.88,28.83,28.88,110119.0,26.166,26.2023,26.157,26.2023,110119.0
2019-08-23 14:10:00,28.88,28.91,28.84,28.86,113052.0,26.2023,26.2295,26.166,26.1842,113052.0
2019-08-23 14:15:00,28.86,28.9,28.83,28.85,118744.0,26.1842,26.2205,26.157,26.1751,118744.0
2019-08-23 14:20:00,28.85,28.93,28.85,28.91,122803.0,26.1751,26.2477,26.1751,26.2295,122803.0
2019-08-23 14:25:00,28.91,28.93,28.85,28.89,95039.0,26.2295,26.2477,26.1751,26.2114,95039.0
2019-08-23 14:30:00,28.89,28.94,28.88,28.93,78087.0,26.2114,26.2568,26.2023,26.2477,78087.0
2019-08-23 14:35:00,28.92,28.92,28.86,28.87,67407.0,26.2386,26.2386,26.1842,26.1933,67407.0
2019-08-23 14:40:00,28.87,28.87,28.77,28.8,119902.0,26.1933,26.1933,26.1025,26.1297,119902.0
2019-08-23 14:45:00,28.8,28.82,28.74,28.78,78839.0,26.1297,26.1479,26.0753,26.1116,78839.0
2019-08-23 14:50:00,28.78,28.85,28.76,28.8,83664.0,26.1116,26.1751,26.0935,26.1297,83664.0
2019-08-23 14:55:00,28.79,28.89,28.78,28.87,203209.0,26.1207,26.2114,26.1116,26.1933,203209.0
2019-08-23 15:00:00,28.86,28.89,28.85,28.89,73689.0,26.1842,26.2114,26.1751,26.2114,73689.0
2019-08-23 15:05:00,28.89,28.97,28.88,28.92,223781.0,26.2114,26.284,26.2023,26.2386,223781.0
2019-08-23 15:10:00,28.91,28.93,28.84,28.88,120523.0,26.2295,26.2477,26.166,26.2023,120523.0
2019-08-23 15:15:00,28.88,28.96,28.87,28.9,132091.0,26.2023,26.2749,26.1933,26.2205,132091.0
2019-08-23 15:20:00,28.9,28.91,28.83,28.84,69894.0,26.2205,26.2295,26.157,26.166,69894.0
2019-08-23 15:25:00,28.85,28.85,28.8,28.83,106461.0,26.1751,26.1751,26.1297,26.157,106461.0
2019-08-23 15:30:00,28.83,28.86,28.77,28.8,150644.0,26.157,26.1842,26.1025,26.1297,150644.0
2019-08-23 15:35:00,28.79,28.82,28.76,28.82,159961.0,26.1207,26.1479,26.0935,26.1479,159961.0
2019-08-23 15:40:00,28.82,28.83,28.74,28.79,290737.0,26.1479,26.157,26.0753,26.1207,290737.0
2019-08-23 15:45:00,28.79,28.83,28.75,28.76,350731.0,26.1207,26.157,26.0844,26.0935,350731.0
2019-08-23 15:50:00,28.75,28.77,28.64,28.65,506204.0,26.0844,26.1025,25.9846,25.9936,506204.0
2019-08-23 15:55:00,28.65,28.76,28.64,28.76,1300315.0,25.9936,26.0935,25.9846,26.0935,1300315.0
2019-08-26 09:30:00,29.18,29.41,29.08,29.27,506175.0,26.4745,26.6832,26.3838,26.5562,506175.0
2019-08-26 09:35:00,29.27,29.37,29.21,29.27,202452.0,26.5562,26.6469,26.5017,26.5562,202452.0
2019-08-26 09:40:00,29.28,29.41,29.25,29.35,135214.0,26.5652,26.6832,26.538,26.6287,135214.0
2019-08-26 09:45:00,29.34,29.38,29.26,29.3,144206.0,26.6197,26.656,26.5471,26.5834,144206.0
2019-08-26 09:50:00,29.3,29.34,29.28,29.31,142714.0,26.5834,26.6197,26.5652,26.5925,142714.0
2019-08-26 09:55:00,29.3,29.52,29.3,29.52,196818.0,26.5834,26.783,26.5834,26.783,196818.0
2019-08-26 10:00:00,29.51,29.61,29.51,29.58,202692.0,26.7739,26.8646,26.7739,26.8374,202692.0
2019-08-26 10:05:00,29.56,29.61,29.52,29.52,198012.0,26.8193,26.8646,26.783,26.783,198012.0
2019-08-26 10:10:00,29.52,29.58,29.48,29.49,131950.0,26.783,26.8374,26.7467,26.7558,131950.0
2019-08-26 10:15:00,29.49,29.49,29.39,29.47,154736.0,26.7558,26.7558,26.665,26.7376,154736.0
2019-08-26 10:20:00,29.47,29.54,29.45,29.53,101497.0,26.7376,26.8011,26.7195,26.7921,101497.0
2019-08-26 10:25:00,29.52,29.58,29.48,29.57,131212.0,26.783,26.8374,26.7467,26.8283,131212.0
2019-08-26 10:30:00,29.56,29.61,29.48,29.58,112168.0,26.8193,26.8646,26.7467,26.8374,112168.0
2019-08-26 10:35:00,29.58,29.59,29.51,29.56,112069.0,26.8374,26.8465,26.7739,26.8193,112069.0
2019-08-26 10:40:00,29.55,29.6,29.48,29.59,116139.0,26.8102,26.8556,26.7467,26.8465,116139.0
2019-08-26 10:45:00,29.59,29.64,29.53,29.59,142088.0,26.8465,26.8919,26.7921,26.8465,142088.0
2019-08-26 10:50:00,29.58,29.59,29.51,29.58,167479.0,26.8374,26.8465,26.7739,26.8374,167479.0
2019-08-26 10:55:00,29.58,29.6,29.53,29.58,89019.0,26.8374,26.8556,26.7921,26.8374,89019.0
2019-08-26 11:00:00,29.58,29.72,29.56,29.7,167544.0,26.8374,26.9644,26.8193,26.9463,167544.0
2019-08-26 11:05:00,29.71,29.73,29.68,29.7,92186.0,26.9554,26.9735,26.9282,26.9463,92186.0
2019-08-26 11:10:00,29.69,29.78,29.67,29.72,124065.0,26.9372,27.0189,26.9191,26.9644,124065.0
2019-08-26 11:15:00,29.71,29.76,29.65,29.66,88056.0,26.9554,27.0007,26.9009,26.91,88056.0
2019-08-26 11:20:00,29.65,29.72,29.64,29.71,121006.0,26.9009,26.9644,26.8919,26.9554,121006.0
2019-08-26 11:25:00,29.72,29.73,29.64,29.68,100163.0,26.9644,26.9735,26.8919,26.9282,100163.0
2019-08-26 11:30:00,29.67,29.69,29.58,29.6,114768.0,26.9191,26.9372,26.8374,26.8556,114768.0
2019-08-26 11:35:00,29.6,29.63,29.55,29.58,111616.0,26.8556,26.8828,26.8102,26.8374,111616.0
2019-08-26 11:40:00,29.58,29.59,29.49,29.49,94615.0,26.8374,26.8465,26.7558,26.7558,94615.0
2019-08-26 11:45:00,29.5,29.52,29.45,29.52,128423.0,26.7648,26.783,26.7195,26.783,128423.0
2019-08-26 11:50:00,29.51,29.53,29.48,29.49,67251.0,26.7739,26.7921,26.7467,26.7558,67251.0
2019-08-26 11:55:00,29.5,29.55,29.46,29.55,127503.0,26.7648,26.8102,26.7285,26.8102,127503.0
2019-08-26 12:00:00,29.56,29.57,29.51,29.55,122229.0,26.8193,26.8283,26.7739,26.8102,122229.0
2019-08-26 12:05:00,29.56,29.64,29.55,29.63,72634.0,26.8193,26.8919,26.8102,26.8828,72634.0
2019-08-26 12:10:00,29.63,29.64,29.61,29.63,86147.0,26.8828,26.8919,26.8646,26.8828,86147.0
2019-08-26 12:15:00,29.63,29.68,29.61,29.66,108332.0,26.8828,26.9282,26.8646,26.91,108332.0
2019-08-26 12:20:00,29.66,29.74,29.65,29.71,167597.0,26.91,26.9826,26.9009,26.9554,167597.0
2019-08-26 12:25:00,29.72,29.74,29.66,29.66,112945.0,26.9644,26.9826,26.91,26.91,112945.0
2019-08-26 12:30:00,29.66,29.73,29.64,29.66,145794.0,26.91,26.9735,26.8919,26.91,145794.0
2019-08-26 12:35:00,29.65,29.7,29.65,29.68,55661.0,26.9009,26.9463,26.9009,26.9282,55661.0
2019-08-26 12:40:00,29.68,29.68,29.57,29.63,149473.0,26.9282,26.9282,26.8283,26.8828,149473.0
2019-08-26 12:45:00,29.63,29.65,29.54,29.6,171694.0,26.8828,26.9009,26.8011,26.8556,171694.0
2019-08-26 12:50:00,29.61,29.65,29.55,29.64,229260.0,26.8646,26.9009,26.8102,26.8919,229260.0
2019-08-26 12:55:00,29.65,29.67,29.56,29.59,193267.0,26.9009,26.9191,26.8193,26.8465,193267.0
2019-08-26 13:00:00,29.59,29.62,29.55,29.61,131466.0,26.8465,26.8737,26.8102,26.8646,131466.0
2019-08-26 13:05:00,29.61,29.63,29.59,29.6,80295.0,26.8646,26.8828,26.8465,26.8556,80295.0
2019-08-26 13:10:00,29.6,29.61,29.54,29.59,119597.0,26.8556,26.8646,26.8011,26.8465,119597.0
2019-08-26 13:15:00,29.58,29.6,29.55,29.58,47967.0,26.8374,26.8556,26.8102,26.8374,47967.0
2019-08-26 13:20:00,29.58,29.6,29.57,29.6,34258.0,26.8374,26.8556,26.8283,26.8556,34258.0
2019-08-26 13:25:00,29.6,29.61,29.57,29.59,70382.0,26.8556,26.8646,26.8283,26.8465,70382.0
2019-08-26 13:30:00,29.58,29.64,29.55,29.64,98162.0,26.8374,26.8919,26.8102,26.8919,98162.0
2019-08-26 13:35:00,29.64,29.68,29.63,29.68,75467.0,26.8919,26.9282,26.8828,26.9282,75467.0
2019-08-26 13:40:00,29.68,29.69,29.64,29.65,52798.0,26.9282,26.9372,26.8919,26.9009,52798.0
2019-08-26 13:45:00,29.65,29.69,29.64,29.69,55843.0,26.9009,26.9372,26.8919,26.9372,55843.0
2019-08-26 13:50:00,29.69,29.71,29.68,29.71,71642.0,26.9372,26.9554,26.9282,26.9554,71642.0
2019-08-26 13:55:00,29.7,29.74,29.7,29.71,59835.0,26.9463,26.9826,26.9463,26.9554,59835.0
2019-08-26 14:00:00,29.71,29.72,29.65,29.66,98400.0,26.9554,26.9644,26.9009,26.91,98400.0
2019-08-26 14:05:00,29.67,29.68,29.63,29.65,71789.0,26.9191,26.9282,26.8828,26.9009,71789.0
2019-08-26 14:10:00,29.66,29.66,29.63,29.64,37975.0,26.91,26.91,26.8828,26.8919,37975.0
2019-08-26 14:15:00,29.64,29.7,29.63,29.69,65640.0,26.8919,26.9463,26.8828,26.9372,65640.0
2019-08-26 14:20:00,29.69,29.71,29.64,29.65,56586.0,26.9372,26.9554,26.8919,26.9009,56586.0
2019-08-26 14:25:00,29.65,29.72,29.65,29.69,98566.0,26.9009,26.9644,26.9009,26.9372,98566.0
2019-08-26 14:30:00,29.69,29.76,29.69,29.74,79649.0,26.9372,27.0007,26.9372,26.9826,79649.0
2019-08-26 14:35:00,29.74,29.74,29.7,29.73,38553.0,26.9826,26.9826,26.9463,26.9735,38553.0
2019-08-26 14:40:00,29.73,29.76,29.71,29.75,43182.0,26.9735,27.0007,26.9554,26.9917,43182.0
2019-08-26 14:45:00,29.75,29.76,29.72,29.73,47796.0,26.9917,27.0007,26.9644,26.9735,47796.0
2019-08-26 14:50:00,29.73,29.76,29.72,29.75,49036.0,26.9735,27.0007,26.9644,26.9917,49036.0
2019-08-26 14:55:00,29.75,29.78,29.73,29.76,55063.0,26.9917,27.0189,26.9735,27.0007,55063.0
2019-08-26 15:00:00,29.77,29.82,29.75,29.76,151258.0,27.0098,27.0552,26.9917,27.0007,151258.0
2019-08-26 15:05:00,29.75,29.76,29.7,29.71,73482.0,26.9917,27.0007,26.9463,26.9554,73482.0
2019-08-26 15:10:00,29.71,29.76,29.71,29.74,48015.0,26.9554,27.0007,26.9554,26.9826,48015.0
2019-08-26 15:15:00,29.74,29.76,29.71,29.73,60786.0,26.9826,27.0007,26.9554,26.9735,60786.0
2019-08-26 15:20:00,29.72,29.74,29.69,29.71,57726.0,26.9644,26.9826,26.9372,26.9554,57726.0
2019-08-26 15:25:00,29.71,29.71,29.67,29.68,71034.0,26.9554,26.9554,26.9191,26.9282,71034.0
2019-08-26 15:30:00,29.68,29.72,29.66,29.68,131742.0,26.9282,26.9644,26.91,26.9282,131742.0
2019-08-26 15:35:00,29.68,29.7,29.66,29.68,87041.0,26.9282,26.9463,26.91,26.9282,87041.0
2019-08-26 15:40:00,29.67,29.69,29.65,29.68,122284.0,26.9191,26.9372,26.9009,26.9282,122284.0
2019-08-26 15:45:00,29.68,29.7,29.66,29.69,232298.0,26.9282,26.9463,26.91,26.9372,232298.0
2019-08-26 15:50:00,29.69,29.74,29.67,29.71,217414.0,26.9372,26.9826,26.9191,26.9554,217414.0
2019-08-26 15:55:00,29.71,29.75,29.65,29.75,592239.0,26.9554,26.9917,26.9009,26.9917,592239.0
2019-08-27 09:30:00,30.0,30.3,29.99,30.22,500719.0,27.2185,27.4907,27.2094,27.4181,500719.0
2019-08-27 09:35:00,30.22,30.3,30.13,30.25,215552.0,27.4181,27.4907,27.3364,27.4453,215552.0
2019-08-27 09:40:00,30.25,30.26,30.05,30.06,160707.0,27.4453,27.4544,27.2638,27.2729,160707.0
2019-08-27 09:45:00,30.07,30.23,30.02,30.19,134526.0,27.282,27.4272,27.2366,27.3909,134526.0
2019-08-27 09:50:00,30.2,30.21,30.06,30.12,126287.0,27.3999,27.409,27.2729,27.3274,126287.0
2019-08-27 09:55:00,30.12,30.16,30.09,30.14,89017.0,27.3274,27.3636,27.3001,27.3455,89017.0
2019-08-27 10:00:00,30.15,30.2,30.06,30.09,89793.0,27.3546,27.3999,27.2729,27.3001,89793.0
2019-08-27 10:05:00,30.09,30.12,30.07,30.09,47596.0,27.3001,27.3274,27.282,27.3001,47596.0
2019-08-27 10:10:00,30.1,30.11,30.0,30.05,100661.0,27.3092,27.3183,27.2185,27.2638,100661.0
2019-08-27 10:15:00,30.05,30.16,30.05,30.13,72062.0,27.2638,27.3636,27.2638,27.3364,72062.0
2019-08-27 10:20:00,30.13,30.2,30.06,30.15,110279.0,27.3364,27.3999,27.2729,27.3546,110279.0
2019-08-27 10:25:00,30.14,30.17,30.08,30.09,49639.0,27.3455,27.3727,27.2911,27.3001,49639.0
2019-08-27 10:30:00,30.09,30.11,30.04,30.07,57476.0,27.3001,27.3183,27.2548,27.282,57476.0
2019-08-27 10:35:00,30.07,30.1,30.03,30.08,60778.0,27.282,27.3092,27.2457,27.2911,60778.0
2019-08-27 10:40:00,30.08,30.13,30.05,30.13,79693.0,27.2911,27.3364,27.2638,27.3364,79693.0
2019-08-27 10:45:00,30.13,30.15,30.05,30.05,61331.0,27.3364,27.3546,27.2638,27.2638,61331.0
2019-08-27 10:50:00,30.05,30.1,30.03,30.08,36890.0,27.2638,27.3092,27.2457,27.2911,36890.0
2019-08-27 10:55:00,30.08,30.16,30.05,30.15,96015.0,27.2911,27.3636,27.2638,27.3546,96015.0
2019-08-27 11:00:00,30.16,30.2,30.15,30.18,116252.0,27.3636,27.3999,27.3546,27.3818,116252.0
2019-08-27 11:05:00,30.18,30.18,30.09,30.12,58108.0,27.3818,27.3818,27.3001,27.3274,58108.0
2019-08-27 11:10:00,30.12,30.12,30.06,30.09,79106.0,27.3274,27.3274,27.2729,27.3001,79106.0
2019-08-27 11:15:00,30.09,30.1,29.97,29.97,89423.0,27.3001,27.3092,27.1913,27.1913,89423.0
2019-08-27 11:20:00,29.97,30.02,29.94,29.97,83144.0,27.1913,27.2366,27.164,27.1913,83144.0
2019-08-27 11:25:00,29.98,30.04,29.98,29.99,53173.0,27.2003,27.2548,27.2003,27.2094,53173.0
2019-08-27 11:30:00,29.99,30.1,29.99,30.09,73901.0,27.2094,27.3092,27.2094,27.3001,73901.0
2019-08-27 11:35:00,30.09,30.13,30.01,30.01,78828.0,27.3001,27.3364,27.2276,27.2276,78828.0
2019-08-27 11:40:00,30.02,30.02,29.92,29.99,75862.0,27.2366,27.2366,27.1459,27.2094,75862.0
2019-08-27 11:45:00,29.99,30.04,29.98,30.02,56872.0,27.2094,27.2548,27.2003,27.2366,56872.0
2019-08-27 11:50:00,30.02,30.07,29.97,30.02,99990.0,27.2366,27.282,27.1913,27.2366,99990.0
2019-08-27 11:55:00,30.01,30.02,29.91,29.91,52128.0,27.2276,27.2366,27.1368,27.1368,52128.0
2019-08-27 12:00:00,29.92,29.94,29.84,29.85,97153.0,27.1459,27.164,27.0733,27.0824,97153.0
2019-08-27 12:05:00,29.84,29.9,29.81,29.86,63586.0,27.0733,27.1278,27.0461,27.0915,63586.0
2019-08-27 12:10:00,29.86,29.9,29.84,29.88,58098.0,27.0915,27.1278,27.0733,27.1096,58098.0
2019-08-27 12:15:00,29.88,29.89,29.84,29.86,30417.0,27.1096,27.1187,27.0733,27.0915,30417.0
2019-08-27 12:20:00,29.87,29.9,29.86,29.86,34458.0,27.1005,27.1278,27.0915,27.0915,34458.0
2019-08-27 12:25:00,29.86,29.92,29.86,29.91,37359.0,27.0915,27.1459,27.0915,27.1368,37359.0
2019-08-27 12:30:00,29.91,29.91,29.8,29.82,65137.0,27.1368,27.1368,27.037,27.0552,65137.0
2019-08-27 12:35:00,29.82,29.84,29.75,29.75,56198.0,27.0552,27.0733,26.9917,26.9917,56198.0
2019-08-27 12:40:00,29.75,29.79,29.73,29.78,51470.0,26.9917,27.028,26.9735,27.0189,51470.0
2019-08-27 12:45:00,29.79,29.86,29.76,29.85,42058.0,27.028,27.0915,27.0007,27.0824,42058.0
2019-08-27 12:50:00,29.85,29.86,29.76,29.77,58289.0,27.0824,27.0915,27.0007,27.0098,58289.0
2019-08-27 12:55:00,29.77,29.81,29.76,29.78,52368.0,27.0098,27.0461,27.0007,27.0189,52368.0
2019-08-27 13:00:00,29.76,29.81,29.74,29.78,56185.0,27.0007,27.0461,26.9826,27.0189,56185.0
2019-08-27 13:05:00,29.78,29.88,29.76,29.83,47367.0,27.0189,27.1096,27.0007,27.0642,47367.0
2019-08-27 13:10:00,29.83,29.84,29.8,29.8,26572.0,27.0642,27.0733,27.037,27.037,26572.0
2019-08-27 13:15:00,29.8,29.82,29.77,29.82,28516.0,27.037,27.0552,27.0098,27.0552,28516.0
2019-08-27 13:20:00,29.81,29.86,29.81,29.85,35226.0,27.0461,27.0915,27.0461,27.0824,35226.0
2019-08-27 13:25:00,29.86,29.88,29.84,29.85,31949.0,27.0915,27.1096,27.0733,27.0824,31949.0
2019-08-27 13:30:00,29.85,29.89,29.82,29.89,47841.0,27.0824,27.1187,27.0552,27.1187,47841.0
2019-08-27 13:35:00,29.89,30.02,29.89,29.98,88048.0,27.1187,27.2366,27.1187,27.2003,88048.0
2019-08-27 13:40:00,29.96,30.0,29.93,29.95,30625.0,27.1822,27.2185,27.155,27.1731,30625.0
2019-08-27 13:45:00,29.96,29.98,29.95,29.96,25762.0,27.1822,27.2003,27.1731,27.1822,25762.0
2019-08-27 13:50:00,29.95,29.96,29.93,29.94,41429.0,27.1731,27.1822,27.155,27.164,41429.0
2019-08-27 13:55:00,29.93,29.95,29.91,29.95,12622.0,27.155,27.1731,27.1368,27.1731,12622.0
2019-08-27 14:00:00,29.95,29.99,29.91,29.91,35973.0,27.1731,27.2094,27.1368,27.1368,35973.0
2019-08-27 14:05:00,29.92,29.93,29.87,29.88,28215.0,27.1459,27.155,27.1005,27.1096,28215.0
2019-08-27 14:10:00,29.89,29.9,29.84,29.85,16663.0,27.1187,27.1278,27.0733,27.0824,16663.0
2019-08-27 14:15:00,29.84,29.87,29.82,29.86,20785.0,27.0733,27.1005,27.0552,27.0915,20785.0
2019-08-27 14:20:00,29.86,29.89,29.85,29.87,18744.0,27.0915,27.1187,27.0824,27.1005,18744.0
2019-08-27 14:25:00,29.88,29.88,29.83,29.86,33344.0,27.1096,27.1096,27.0642,27.0915,33344.0
2019-08-27 14:30:00,29.86,29.86,29.81,29.85,48330.0,27.0915,27.0915,27.0461,27.0824,48330.0
2019-08-27 14:35:00,29.86,29.87,29.85,29.86,30569.0,27.0915,27.1005,27.0824,27.0915,30569.0
2019-08-27 14:40:00,29.86,29.87,29.82,29.86,38222.0,27.0915,27.1005,27.0552,27.0915,38222.0
2019-08-27 14:45:00,29.85,29.9,29.81,29.9,49218.0,27.0824,27.1278,27.0461,27.1278,49218.0
2019-08-27 14:50:00,29.89,29.94,29.89,29.94,31870.0,27.1187,27.164,27.1187,27.164,31870.0
2019-08-27 14:55:00,29.94,29.94,29.88,29.91,44414.0,27.164,27.164,27.1096,27.1368,44414.0
2019-08-27 15:00:00,29.92,29.97,29.9,29.96,35951.0,27.1459,27.1913,27.1278,27.1822,35951.0
2019-08-27 15:05:00,29.96,29.97,29.92,29.93,27262.0,27.1822,27.1913,27.1459,27.155,27262.0
2019-08-27 15:10:00,29.92,29.92,29.87,29.88,27593.0,27.1459,27.1459,27.1005,27.1096,27593.0
2019-08-27 15:15:00,29.89,29.89,29.87,29.89,20551.0,27.1187,27.1187,27.1005,27.1187,20551.0
2019-08-27 15:20:00,29.88,29.89,29.84,29.87,43709.0,27.1096,27.1187,27.0733,27.1005,43709.0
2019-08-27 15:25:00,29.87,29.88,29.85,29.86,25676.0,27.1005,27.1096,27.0824,27.0915,25676.0
2019-08-27 15:30:00,29.86,29.86,29.82,29.86,43998.0,27.0915,27.0915,27.0552,27.0915,43998.0
2019-08-27 15:35:00,29.85,29.88,29.84,29.87,78681.0,27.0824,27.1096,27.0733,27.1005,78681.0
2019-08-27 15:40:00,29.88,29.9,29.86,29.88,78209.0,27.1096,27.1278,27.0915,27.1096,78209.0
2019-08-27 15:45:00,29.88,29.94,29.87,29.92,89348.0,27.1096,27.164,27.1005,27.1459,89348.0
2019-08-27 15:50:00,29.93,29.94,29.87,29.88,116273.0,27.155,27.164,27.1005,27.1096,116273.0
2019-08-27 15:55:00,29.87,29.96,29.85,29.91,393499.0,27.1005,27.1822,27.0824,27.1368,393499.0
2019-08-28 09:30:00,29.7,29.85,29.63,29.83,219844.0,26.9463,27.0824,26.8828,27.0642,219844.0
2019-08-28 09:35:00,29.84,30.05,29.8,30.05,212992.0,27.0733,27.2638,27.037,27.2638,212992.0
2019-08-28 09:40:00,30.05,30.26,29.96,30.25,247851.0,27.2638,27.4544,27.1822,27.4453,247851.0
2019-08-28 09:45:00,30.25,30.4,30.21,30.36,218864.0,27.4453,27.5814,27.409,27.5451,218864.0
2019-08-28 09:50:00,30.37,30.38,30.28,30.37,101720.0,27.5542,27.5632,27.4725,27.5542,101720.0
2019-08-28 09:55:00,30.37,30.43,30.31,30.32,115910.0,27.5542,27.6086,27.4997,27.5088,115910.0
2019-08-28 10:00:00,30.32,30.37,30.25,30.27,78772.0,27.5088,27.5542,27.4453,27.4634,78772.0
2019-08-28 10:05:00,30.27,30.41,30.27,30.37,93249.0,27.4634,27.5905,27.4634,27.5542,93249.0
2019-08-28 10:10:00,30.38,30.4,30.28,30.31,79868.0,27.5632,27.5814,27.4725,27.4997,79868.0
2019-08-28 10:15:00,30.31,30.32,30.19,30.21,113847.0,27.4997,27.5088,27.3909,27.409,113847.0
2019-08-28 10:20:00,30.21,30.27,30.13,30.26,67385.0,27.409,27.4634,27.3364,27.4544,67385.0
2019-08-28 10:25:00,30.27,30.32,30.26,30.29,51804.0,27.4634,27.5088,27.4544,27.4816,51804.0
2019-08-28 10:30:00,30.29,30.37,30.29,30.3,74723.0,27.4816,27.5542,27.4816,27.4907,74723.0
2019-08-28 10:35:00,30.3,30.39,30.28,30.37,85700.0,27.4907,27.5723,27.4725,27.5542,85700.0
2019-08-28 10:40:00,30.38,30.44,30.36,30.41,110775.0,27.5632,27.6177,27.5451,27.5905,110775.0
2019-08-28 10:45:00,30.41,30.41,30.35,30.37,64536.0,27.5905,27.5905,27.536,27.5542,64536.0
2019-08-28 10:50:00,30.38,30.41,30.34,30.4,91261.0,27.5632,27.5905,27.527,27.5814,91261.0
2019-08-28 10:55:00,30.4,30.42,30.36,30.37,59751.0,27.5814,27.5995,27.5451,27.5542,59751.0
2019-08-28 11:00:00,30.37,30.37,30.22,30.22,103978.0,27.5542,27.5542,27.4181,27.4181,103978.0
2019-08-28 11:05:00,30.22,30.26,30.21,30.25,47414.0,27.4181,27.4544,27.409,27.4453,47414.0
2019-08-28 11:10:00,30.26,30.27,30.22,30.27,48963.0,27.4544,27.4634,27.4181,27.4634,48963.0
2019-08-28 11:15:00,30.27,30.32,30.24,30.28,54456.0,27.4634,27.5088,27.4362,27.4725,54456.0
2019-08-28 11:20:00,30.28,30.31,30.24,30.27,60121.0,27.4725,27.4997,27.4362,27.4634,60121.0
2019-08-28 11:25:00,30.29,30.32,30.26,30.31,37945.0,27.4816,27.5088,27.4544,27.4997,37945.0
2019-08-28 11:30:00,30.31,30.33,30.28,30.29,44237.0,27.4997,27.5179,27.4725,27.4816,44237.0
2019-08-28 11:35:00,30.29,30.3,30.24,30.26,41401.0,27.4816,27.4907,27.4362,27.4544,41401.0
2019-08-28 11:40:00,30.27,30.32,30.24,30.31,38354.0,27.4634,27.5088,27.4362,27.4997,38354.0
2019-08-28 11:45:00,30.31,30.37,30.3,30.36,52035.0,27.4997,27.5542,27.4907,27.5451,52035.0
2019-08-28 11:50:00,30.36,30.36,30.31,30.36,23837.0,27.5451,27.5451,27.4997,27.5451,23837.0
2019-08-28 11:55:00,30.36,30.37,30.33,30.35,36112.0,27.5451,27.5542,27.5179,27.536,36112.0
2019-08-28 12:00:00,30.34,30.38,30.34,30.36,47423.0,27.527,27.5632,27.527,27.5451,47423.0
2019-08-28 12:05:00,30.37,30.39,30.35,30.37,38627.0,27.5542,27.5723,27.536,27.5542,38627.0
2019-08-28 12:10:00,30.37,30.4,30.37,30.38,51364.0,27.5542,27.5814,27.5542,27.5632,51364.0
2019-08-28 12:15:00,30.37,30.38,30.32,30.38,54294.0,27.5542,27.5632,27.5088,27.5632,54294.0
2019-08-28 12:20:00,30.38,30.38,30.34,30.35,23238.0,27.5632,27.5632,27.527,27.536,23238.0
2019-08-28 12:25:00,30.35,30.4,30.32,30.39,63777.0,27.536,27.5814,27.5088,27.5723,63777.0
2019-08-28 12:30:00,30.39,30.4,30.36,30.37,26854.0,27.5723,27.5814,27.5451,27.5542,26854.0
2019-08-28 12:35:00,30.37,30.38,30.34,30.36,19229.0,27.5542,27.5632,27.527,27.5451,19229.0
2019-08-28 12:40:00,30.37,30.39,30.36,30.39,23835.0,27.5542,27.5723,27.5451,27.5723,23835.0
2019-08-28 12:45:00,30.38,30.42,30.38,30.4,42355.0,27.5632,27.5995,27.5632,27.5814,42355.0
2019-08-28 12:50:00,30.4,30.45,30.38,30.45,46054.0,27.5814,27.6268,27.5632,27.6268,46054.0
2019-08-28 12:55:00,30.44,30.49,30.44,30.44,109882.0,27.6177,27.663,27.6177,27.6177,109882.0
2019-08-28 13:00:00,30.44,30.45,30.4,30.42,40668.0,27.6177,27.6268,27.5814,27.5995,40668.0
2019-08-28 13:05:00,30.42,30.44,30.4,30.42,49989.0,27.5995,27.6177,27.5814,27.5995,49989.0
2019-08-28 13:10:00,30.42,30.43,30.37,30.42,71820.0,27.5995,27.6086,27.5542,27.5995,71820.0
2019-08-28 13:15:00,30.41,30.45,30.41,30.44,60215.0,27.5905,27.6268,27.5905,27.6177,60215.0
2019-08-28 13:20:00,30.44,30.45,30.38,30.39,85283.0,27.6177,27.6268,27.5632,27.5723,85283.0
2019-08-28 13:25:00,30.4,30.44,30.39,30.42,39046.0,27.5814,27.6177,27.5723,27.5995,39046.0
2019-08-28 13:30:00,30.42,30.43,30.38,30.41,46279.0,27.5995,27.6086,27.5632,27.5905,46279.0
2019-08-28 13:35:00,30.42,30.44,30.41,30.43,29995.0,27.5995,27.6177,27.5905,27.6086,29995.0
2019-08-28 13:40:00,30.43,30.44,30.4,30.41,25892.0,27.6086,27.6177,27.5814,27.5905,25892.0
2019-08-28 13:45:00,30.42,30.43,30.39,30.4,46620.0,27.5995,27.6086,27.5723,27.5814,46620.0
2019-08-28 13:50:00,30.41,30.41,30.38,30.41,22686.0,27.5905,27.5905,27.5632,27.5905,22686.0
2019-08-28 13:55:00,30.41,30.42,30.38,30.4,39769.0,27.5905,27.5995,27.5632,27.5814,39769.0
2019-08-28 14:00:00,30.4,30.42,30.39,30.41,25846.0,27.5814,27.5995,27.5723,27.5905,25846.0
2019-08-28 14:05:00,30.41,30.42,30.39,30.41,29914.0,27.5905,27.5995,27.5723,27.5905,29914.0
2019-08-28 14:10:00,30.42,30.43,30.41,30.42,28262.0,27.5995,27.6086,27.5905,27.5995,28262.0
2019-08-28 14:15:00,30.42,30.43,30.4,30.42,44740.0,27.5995,27.6086,27.5814,27.5995,44740.0
2019-08-28 14:20:00,30.42,30.43,30.39,30.42,26690.0,27.5995,27.6086,27.5723,27.5995,26690.0
2019-08-28 14:25:00,30.42,30.42,30.4,30.41,26531.0,27.5995,27.5995,27.5814,27.5905,26531.0
2019-08-28 14:30:00,30.41,30.45,30.4,30.44,107133.0,27.5905,27.6268,27.5814,27.6177,107133.0
2019-08-28 14:35:00,30.44,30.44,30.41,30.42,41215.0,27.6177,27.6177,27.5905,27.5995,41215.0
2019-08-28 14:40:00,30.42,30.42,30.36,30.39,42114.0,27.5995,27.5995,27.5451,27.5723,42114.0
2019-08-28 14:45:00,30.39,30.42,30.38,30.39,46556.0,27.5723,27.5995,27.5632,27.5723,46556.0
2019-08-28 14:50:00,30.4,30.43,30.39,30.43,30030.0,27.5814,27.6086,27.5723,27.6086,30030.0
2019-08-28 14:55:00,30.42,30.45,30.42,30.45,33780.0,27.5995,27.6268,27.5995,27.6268,33780.0
2019-08-28 15:00:00,30.44,30.45,30.43,30.45,48348.0,27.6177,27.6268,27.6086,27.6268,48348.0
2019-08-28 15:05:00,30.44,30.47,30.43,30.44,57912.0,27.6177,27.6449,27.6086,27.6177,57912.0
2019-08-28 15:10:00,30.44,30.45,30.37,30.38,61465.0,27.6177,27.6268,27.5542,27.5632,61465.0
2019-08-28 15:15:00,30.38,30.41,30.34,30.41,71430.0,27.5632,27.5905,27.527,27.5905,71430.0
2019-08-28 15:20:00,30.4,30.41,30.33,30.35,44870.0,27.5814,27.5905,27.5179,27.536,44870.0
2019-08-28 15:25:00,30.35,30.37,30.34,30.37,38237.0,27.536,27.5542,27.527,27.5542,38237.0
2019-08-28 15:30:00,30.37,30.37,30.33,30.37,70998.0,27.5542,27.5542,27.5179,27.5542,70998.0
2019-08-28 15:35:00,30.36,30.37,30.34,30.37,68282.0,27.5451,27.5542,27.527,27.5542,68282.0
2019-08-28 15:40:00,30.36,30.39,30.35,30.37,77860.0,27.5451,27.5723,27.536,27.5542,77860.0
2019-08-28 15:45:00,30.38,30.4,30.35,30.38,82065.0,27.5632,27.5814,27.536,27.5632,82065.0
2019-08-28 15:50:00,30.38,30.4,30.33,30.33,180492.0,27.5632,27.5814,27.5179,27.5179,180492.0
2019-08-28 15:55:00,30.34,30.34,30.26,30.3,392351.0,27.527,27.527,27.4544,27.4907,392351.0
2019-08-29 09:30:00,30.69,31.11,30.67,31.09,630461.0,27.8445,28.2256,27.8264,28.2074,630461.0
2019-08-29 09:35:00,31.09,31.24,31.09,31.17,416115.0,28.2074,28.3435,28.2074,28.28,416115.0
2019-08-29 09:40:00,31.17,31.23,31.06,31.07,166741.0,28.28,28.3344,28.1802,28.1893,166741.0
2019-08-29 09:45:00,31.06,31.07,30.96,31.0,122749.0,28.1802,28.1893,28.0895,28.1258,122749.0
2019-08-29 09:50:00,31.0,31.04,30.96,31.0,108788.0,28.1258,28.1621,28.0895,28.1258,108788.0
2019-08-29 09:55:00,30.99,31.0,30.89,30.91,117268.0,28.1167,28.1258,28.026,28.0441,117268.0
2019-08-29 10:00:00,30.91,30.93,30.79,30.86,136164.0,28.0441,28.0623,27.9352,27.9987,136164.0
2019-08-29 10:05:00,30.86,30.93,30.85,30.93,83538.0,27.9987,28.0623,27.9897,28.0623,83538.0
2019-08-29 10:10:00,30.93,30.99,30.89,30.97,176311.0,28.0623,28.1167,28.026,28.0985,176311.0
2019-08-29 10:15:00,30.97,31.15,30.95,31.1,288246.0,28.0985,28.2619,28.0804,28.2165,288246.0
2019-08-29 10:20:00,31.1,31.1,30.96,30.98,108397.0,28.2165,28.2165,28.0895,28.1076,108397.0
2019-08-29 10:25:00,30.97,30.98,30.88,30.93,111023.0,28.0985,28.1076,28.0169,28.0623,111023.0
2019-08-29 10:30:00,30.93,30.96,30.88,30.89,106502.0,28.0623,28.0895,28.0169,28.026,106502.0
2019-08-29 10:35:00,30.88,30.91,30.68,30.76,185127.0,28.0169,28.0441,27.8354,27.908,185127.0
2019-08-29 10:40:00,30.74,30.81,30.71,30.72,120747.0,27.8899,27.9534,27.8627,27.8717,120747.0
2019-08-29 10:45:00,30.72,30.74,30.63,30.65,111471.0,27.8717,27.8899,27.7901,27.8082,111471.0
2019-08-29 10:50:00,30.64,30.78,30.63,30.77,57810.0,27.7991,27.9262,27.7901,27.9171,57810.0
2019-08-29 10:55:00,30.77,30.85,30.75,30.84,52778.0,27.9171,27.9897,27.8989,27.9806,52778.0
2019-08-29 11:00:00,30.84,30.85,30.79,30.81,59498.0,27.9806,27.9897,27.9352,27.9534,59498.0
2019-08-29 11:05:00,30.82,30.94,30.81,30.9,107020.0,27.9625,28.0713,27.9534,28.035,107020.0
2019-08-29 11:10:00,30.9,30.99,30.9,30.98,64653.0,28.035,28.1167,28.035,28.1076,64653.0
2019-08-29 11:15:00,30.98,31.1,30.97,31.09,102088.0,28.1076,28.2165,28.0985,28.2074,102088.0
2019-08-29 11:20:00,31.09,31.13,31.04,31.1,153431.0,28.2074,28.2437,28.1621,28.2165,153431.0
2019-08-29 11:25:00,31.11,31.12,31.04,31.06,143314.0,28.2256,28.2346,28.1621,28.1802,143314.0
2019-08-29 11:30:00,31.05,31.09,31.03,31.03,152451.0,28.1711,28.2074,28.153,28.153,152451.0
2019-08-29 11:35:00,31.03,31.08,31.03,31.04,97888.0,28.153,28.1983,28.153,28.1621,97888.0
2019-08-29 11:40:00,31.03,31.08,30.98,31.08,83808.0,28.153,28.1983,28.1076,28.1983,83808.0
2019-08-29 11:45:00,31.08,31.09,31.05,31.07,107961.0,28.1983,28.2074,28.1711,28.1893,107961.0
2019-08-29 11:50:00,31.07,31.08,31.0,31.0,89203.0,28.1893,28.1983,28.1258,28.1258,89203.0
2019-08-29 11:55:00,31.0,31.02,30.95,30.98,55235.0,28.1258,28.1439,28.0804,28.1076,55235.0
2019-08-29 12:00:00,30.97,31.03,30.96,30.99,37074.0,28.0985,28.153,28.0895,28.1167,37074.0
2019-08-29 12:05:00,31.0,31.0,30.96,30.96,37393.0,28.1258,28.1258,28.0895,28.0895,37393.0
2019-08-29 12:10:00,30.97,30.99,30.91,30.91,77095.0,28.0985,28.1167,28.0441,28.0441,77095.0
2019-08-29 12:15:00,30.9,30.91,30.86,30.89,244721.0,28.035,28.0441,27.9987,28.026,244721.0
2019-08-29 12:20:00,30.89,30.92,30.84,30.86,217161.0,28.026,28.0532,27.9806,27.9987,217161.0
2019-08-29 12:25:00,30.85,30.86,30.78,30.81,80998.0,27.9897,27.9987,27.9262,27.9534,80998.0
2019-08-29 12:30:00,30.81,30.87,30.81,30.87,41307.0,27.9534,28.0078,27.9534,28.0078,41307.0
2019-08-29 12:35:00,30.86,30.87,30.84,30.87,112842.0,27.9987,28.0078,27.9806,28.0078,112842.0
2019-08-29 12:40:00,30.87,30.87,30.78,30.79,64633.0,28.0078,28.0078,27.9262,27.9352,64633.0
2019-08-29 12:45:00,30.79,30.84,30.77,30.77,37520.0,27.9352,27.9806,27.9171,27.9171,37520.0
2019-08-29 12:50:00,30.78,30.78,30.74,30.77,66652.0,27.9262,27.9262,27.8899,27.9171,66652.0
2019-08-29 12:55:00,30.77,30.78,30.75,30.77,36645.0,27.9171,27.9262,27.8989,27.9171,36645.0
2019-08-29 13:00:00,30.76,30.78,30.74,30.76,95669.0,27.908,27.9262,27.8899,27.908,95669.0
2019-08-29 13:05:00,30.77,30.77,30.74,30.75,44281.0,27.9171,27.9171,27.8899,27.8989,44281.0
2019-08-29 13:10:00,30.75,30.77,30.73,30.77,67358.0,27.8989,27.9171,27.8808,27.9171,67358.0
2019-08-29 13:15:00,30.76,30.77,30.74,30.77,41927.0,27.908,27.9171,27.8899,27.9171,41927.0
2019-08-29 13:20:00,30.77,30.83,30.76,30.79,112596.0,27.9171,27.9715,27.908,27.9352,112596.0
2019-08-29 13:25:00,30.79,30.79,30.75,30.76,35895.0,27.9352,27.9352,27.8989,27.908,35895.0
2019-08-29 13:30:00,30.75,30.77,30.72,30.73,35557.0,27.8989,27.9171,27.8717,27.8808,35557.0
2019-08-29 13:35:00,30.74,30.8,30.74,30.78,28077.0,27.8899,27.9443,27.8899,27.9262,28077.0
2019-08-29 13:40:00,30.78,30.79,30.73,30.73,53003.0,27.9262,27.9352,27.8808,27.8808,53003.0
2019-08-29 13:45:00,30.73,30.75,30.72,30.75,122270.0,27.8808,27.8989,27.8717,27.8989,122270.0
2019-08-29 13:50:00,30.75,30.78,30.72,30.72,65065.0,27.8989,27.9262,27.8717,27.8717,65065.0
2019-08-29 13:55:00,30.73,30.74,30.71,30.74,46327.0,27.8808,27.8899,27.8627,27.8899,46327.0
2019-08-29 14:00:00,30.74,30.78,30.73,30.78,43666.0,27.8899,27.9262,27.8808,27.9262,43666.0
2019-08-29 14:05:00,30.78,30.79,30.76,30.76,70610.0,27.9262,27.9352,27.908,27.908,70610.0
2019-08-29 14:10:00,30.76,30.82,30.76,30.8,87967.0,27.908,27.9625,27.908,27.9443,87967.0
2019-08-29 14:15:00,30.8,30.82,30.67,30.68,165328.0,27.9443,27.9625,27.8264,27.8354,165328.0
2019-08-29 14:20:00,30.67,30.74,30.67,30.73,34014.0,27.8264,27.8899,27.8264,27.8808,34014.0
2019-08-29 14:25:00,30.74,30.76,30.71,30.72,30171.0,27.8899,27.908,27.8627,27.8717,30171.0
2019-08-29 14:30:00,30.71,30.76,30.71,30.74,94039.0,27.8627,27.908,27.8627,27.8899,94039.0
2019-08-29 14:35:00,30.73,30.75,30.72,30.74,21547.0,27.8808,27.8989,27.8717,27.8899,21547.0
2019-08-29 14:40:00,30.74,30.75,30.69,30.75,53501.0,27.8899,27.8989,27.8445,27.8989,53501.0
2019-08-29 14:45:00,30.75,30.77,30.72,30.73,130680.0,27.8989,27.9171,27.8717,27.8808,130680.0
2019-08-29 14:50:00,30.73,30.74,30.72,30.74,47259.0,27.8808,27.8899,27.8717,27.8899,47259.0
2019-08-29 14:55:00,30.74,30.77,30.73,30.74,41101.0,27.8899,27.9171,27.8808,27.8899,41101.0
2019-08-29 15:00:00,30.74,30.76,30.73,30.75,30566.0,27.8899,27.908,27.8808,27.8989,30566.0
2019-08-29 15:05:00,30.76,30.77,30.73,30.76,28728.0,27.908,27.9171,27.8808,27.908,28728.0
2019-08-29 15:10:00,30.76,30.77,30.73,30.74,39733.0,27.908,27.9171,27.8808,27.8899,39733.0
2019-08-29 15:15:00,30.75,30.77,30.74,30.76,40346.0,27.8989,27.9171,27.8899,27.908,40346.0
2019-08-29 15:20:00,30.76,30.77,30.74,30.76,50501.0,27.908,27.9171,27.8899,27.908,50501.0
2019-08-29 15:25:00,30.76,30.77,30.71,30.73,116287.0,27.908,27.9171,27.8627,27.8808,116287.0
2019-08-29 15:30:00,30.73,30.77,30.73,30.74,78276.0,27.8808,27.9171,27.8808,27.8899,78276.0
2019-08-29 15:35:00,30.74,30.76,30.72,30.75,47112.0,27.8899,27.908,27.8717,27.8989,47112.0
2019-08-29 15:40:00,30.74,30.76,30.7,30.74,123673.0,27.8899,27.908,27.8536,27.8899,123673.0
2019-08-29 15:45:00,30.74,30.78,30.73,30.77,94631.0,27.8899,27.9262,27.8808,27.9171,94631.0
2019-08-29 15:50:00,30.76,30.8,30.74,30.76,212963.0,27.908,27.9443,27.8899,27.908,212963.0
2019-08-29 15:55:00,30.76,30.77,30.67,30.75,536336.0,27.908,27.9171,27.8264,27.8989,536336.0
2019-08-30 09:30:00,30.91,31.43,30.81,30.93,820395.0,28.0441,28.5159,27.9534,28.0623,820395.0
2019-08-30 09:35:00,30.93,31.09,30.87,31.06,223633.0,28.0623,28.2074,28.0078,28.1802,223633.0
2019-08-30 09:40:00,31.07,31.08,30.91,30.93,139390.0,28.1893,28.1983,28.0441,28.0623,139390.0
2019-08-30 09:45:00,30.92,30.92,30.82,30.83,185634.0,28.0532,28.0532,27.9625,27.9715,185634.0
2019-08-30 09:50:00,30.84,30.9,30.77,30.87,175728.0,27.9806,28.035,27.9171,28.0078,175728.0
2019-08-30 09:55:00,30.88,30.88,30.78,30.8,149371.0,28.0169,28.0169,27.9262,27.9443,149371.0
2019-08-30 10:00:00,30.79,30.84,30.73,30.74,137605.0,27.9352,27.9806,27.8808,27.8899,137605.0
2019-08-30 10:05:00,30.74,30.74,30.66,30.71,192360.0,27.8899,27.8899,27.8173,27.8627,192360.0
2019-08-30 10:10:00,30.72,30.74,30.57,30.58,169396.0,27.8717,27.8899,27.7356,27.7447,169396.0
2019-08-30 10:15:00,30.58,30.62,30.49,30.53,263258.0,27.7447,27.781,27.663,27.6993,263258.0
2019-08-30 10:20:00,30.53,30.57,30.46,30.56,154554.0,27.6993,27.7356,27.6358,27.7266,154554.0
2019-08-30 10:25:00,30.55,30.61,30.54,30.59,108285.0,27.7175,27.7719,27.7084,27.7538,108285.0
2019-08-30 10:30:00,30.6,30.69,30.59,30.61,137052.0,27.7629,27.8445,27.7538,27.7719,137052.0
2019-08-30 10:35:00,30.61,30.61,30.5,30.55,131688.0,27.7719,27.7719,27.6721,27.7175,131688.0
2019-08-30 10:40:00,30.55,30.62,30.53,30.62,76803.0,27.7175,27.781,27.6993,27.781,76803.0
2019-08-30 10:45:00,30.62,30.63,30.55,30.62,56047.0,27.781,27.7901,27.7175,27.781,56047.0
2019-08-30 10:50:00,30.61,30.62,30.55,30.61,61925.0,27.7719,27.781,27.7175,27.7719,61925.0
2019-08-30 10:55:00,30.6,30.64,30.56,30.58,48410.0,27.7629,27.7991,27.7266,27.7447,48410.0
2019-08-30 11:00:00,30.57,30.6,30.45,30.47,118383.0,27.7356,27.7629,27.6268,27.6449,118383.0
2019-08-30 11:05:00,30.47,30.52,30.46,30.52,49163.0,27.6449,27.6903,27.6358,27.6903,49163.0
2019-08-30 11:10:00,30.51,30.52,30.45,30.47,53176.0,27.6812,27.6903,27.6268,27.6449,53176.0
2019-08-30 11:15:00,30.48,30.5,30.43,30.5,85000.0,27.654,27.6721,27.6086,27.6721,85000.0
2019-08-30 11:20:00,30.5,30.52,30.42,30.43,108287.0,27.6721,27.6903,27.5995,27.6086,108287.0
2019-08-30 11:25:00,30.44,30.48,30.41,30.48,105259.0,27.6177,27.654,27.5905,27.654,105259.0
2019-08-30 11:30:00,30.48,30.55,30.47,30.54,102120.0,27.654,27.7175,27.6449,27.7084,102120.0
2019-08-30 11:35:00,30.54,30.55,30.48,30.52,81845.0,27.7084,27.7175,27.654,27.6903,81845.0
2019-08-30 11:40:00,30.52,30.58,30.52,30.58,56019.0,27.6903,27.7447,27.6903,27.7447,56019.0
2019-08-30 11:45:00,30.58,30.66,30.58,30.65,141388.0,27.7447,27.8173,27.7447,27.8082,141388.0
2019-08-30 11:50:00,30.65,30.65,30.62,30.62,62619.0,27.8082,27.8082,27.781,27.781,62619.0
2019-08-30 11:55:00,30.63,30.66,30.6,30.65,103298.0,27.7901,27.8173,27.7629,27.8082,103298.0
2019-08-30 12:00:00,30.66,30.7,30.65,30.68,113926.0,27.8173,27.8536,27.8082,27.8354,113926.0
2019-08-30 12:05:00,30.67,30.7,30.66,30.67,53425.0,27.8264,27.8536,27.8173,27.8264,53425.0
2019-08-30 12:10:00,30.67,30.71,30.64,30.7,58884.0,27.8264,27.8627,27.7991,27.8536,58884.0
2019-08-30 12:15:00,30.71,30.71,30.66,30.69,26378.0,27.8627,27.8627,27.8173,27.8445,26378.0
2019-08-30 12:20:00,30.68,30.71,30.68,30.71,32125.0,27.8354,27.8627,27.8354,27.8627,32125.0
2019-08-30 12:25:00,30.71,30.73,30.7,30.7,32829.0,27.8627,27.8808,27.8536,27.8536,32829.0
2019-08-30 12:30:00,30.7,30.72,30.65,30.69,39969.0,27.8536,27.8717,27.8082,27.8445,39969.0
2019-08-30 12:35:00,30.69,30.7,30.68,30.69,12566.0,27.8445,27.8536,27.8354,27.8445,12566.0
2019-08-30 12:40:00,30.7,30.72,30.66,30.7,32979.0,27.8536,27.8717,27.8173,27.8536,32979.0
2019-08-30 12:45:00,30.71,30.71,30.65,30.66,25613.0,27.8627,27.8627,27.8082,27.8173,25613.0
2019-08-30 12:50:00,30.66,30.7,30.64,30.7,39061.0,27.8173,27.8536,27.7991,27.8536,39061.0
2019-08-30 12:55:00,30.69,30.72,30.66,30.67,38056.0,27.8445,27.8717,27.8173,27.8264,38056.0
2019-08-30 13:00:00,30.67,30.69,30.64,30.65,28309.0,27.8264,27.8445,27.7991,27.8082,28309.0
2019-08-30 13:05:00,30.64,30.65,30.61,30.62,36005.0,27.7991,27.8082,27.7719,27.781,36005.0
2019-08-30 13:10:00,30.62,30.64,30.6,30.63,35264.0,27.781,27.7991,27.7629,27.7901,35264.0
2019-08-30 13:15:00,30.62,30.63,30.6,30.61,18897.0,27.781,27.7901,27.7629,27.7719,18897.0
2019-08-30 13:20:00,30.61,30.66,30.6,30.64,45166.0,27.7719,27.8173,27.7629,27.7991,45166.0
2019-08-30 13:25:00,30.64,30.67,30.63,30.66,43590.0,27.7991,27.8264,27.7901,27.8173,43590.0
2019-08-30 13:30:00,30.66,30.69,30.65,30.67,24648.0,27.8173,27.8445,27.8082,27.8264,24648.0
2019-08-30 13:35:00,30.67,30.68,30.64,30.66,27862.0,27.8264,27.8354,27.7991,27.8173,27862.0
2019-08-30 13:40:00,30.65,30.67,30.65,30.67,31837.0,27.8082,27.8264,27.8082,27.8264,31837.0
2019-08-30 13:45:00,30.67,30.68,30.64,30.68,37344.0,27.8264,27.8354,27.7991,27.8354,37344.0
2019-08-30 13:50:00,30.68,30.69,30.66,30.67,34305.0,27.8354,27.8445,27.8173,27.8264,34305.0
2019-08-30 13:55:00,30.66,30.68,30.64,30.66,28639.0,27.8173,27.8354,27.7991,27.8173,28639.0
2019-08-30 14:00:00,30.66,30.72,30.65,30.71,104405.0,27.8173,27.8717,27.8082,27.8627,104405.0
2019-08-30 14:05:00,30.71,30.72,30.65,30.68,24538.0,27.8627,27.8717,27.8082,27.8354,24538.0
2019-08-30 14:10:00,30.68,30.7,30.67,30.7,23948.0,27.8354,27.8536,27.8264,27.8536,23948.0
2019-08-30 14:15:00,30.7,30.73,30.68,30.72,30382.0,27.8536,27.8808,27.8354,27.8717,30382.0
2019-08-30 14:20:00,30.72,30.72,30.69,30.71,33551.0,27.8717,27.8717,27.8445,27.8627,33551.0
2019-08-30 14:25:00,30.71,30.73,30.7,30.71,86510.0,27.8627,27.8808,27.8536,27.8627,86510.0
2019-08-30 14:30:00,30.71,30.72,30.59,30.6,137771.0,27.8627,27.8717,27.7538,27.7629,137771.0
2019-08-30 14:35:00,30.6,30.6,30.56,30.57,56099.0,27.7629,27.7629,27.7266,27.7356,56099.0
2019-08-30 14:40:00,30.58,30.58,30.48,30.49,163594.0,27.7447,27.7447,27.654,27.663,163594.0
2019-08-30 14:45:00,30.49,30.49,30.42,30.47,122159.0,27.663,27.663,27.5995,27.6449,122159.0
2019-08-30 14:50:00,30.46,30.49,30.43,30.48,45324.0,27.6358,27.663,27.6086,27.654,45324.0
2019-08-30 14:55:00,30.48,30.49,30.45,30.45,27821.0,27.654,27.663,27.6268,27.6268,27821.0
2019-08-30 15:00:00,30.46,30.47,30.43,30.44,85996.0,27.6358,27.6449,27.6086,27.6177,85996.0
2019-08-30 15:05:00,30.44,30.45,30.4,30.4,108695.0,27.6177,27.6268,27.5814,27.5814,108695.0
2019-08-30 15:10:00,30.41,30.41,30.36,30.41,160033.0,27.5905,27.5905,27.5451,27.5905,160033.0
2019-08-30 15:15:00,30.4,30.41,30.38,30.39,75425.0,27.5814,27.5905,27.5632,27.5723,75425.0
2019-08-30 15:20:00,30.39,30.42,30.38,30.41,65757.0,27.5723,27.5995,27.5632,27.5905,65757.0
2019-08-30 15:25:00,30.41,30.43,30.39,30.42,125572.0,27.5905,27.6086,27.5723,27.5995,125572.0
2019-08-30 15:30:00,30.42,30.47,30.41,30.45,105399.0,27.5995,27.6449,27.5905,27.6268,105399.0
2019-08-30 15:35:00,30.45,30.45,30.39,30.42,102109.0,27.6268,27.6268,27.5723,27.5995,102109.0
2019-08-30 15:40:00,30.42,30.44,30.38,30.38,147619.0,27.5995,27.6177,27.5632,27.5632,147619.0
2019-08-30 15:45:00,30.39,30.44,30.37,30.44,246873.0,27.5723,27.6177,27.5542,27.6177,246873.0
2019-08-30 15:50:00,30.45,30.51,30.43,30.44,353829.0,27.6268,27.6812,27.6086,27.6177,353829.0
2019-08-30 15:55:00,30.44,30.54,30.44,30.47,792378.0,27.6177,27.7084,27.6177,27.6449,792378.0
2019-09-03 09:30:00,30.06,30.15,29.91,30.05,424708.0,27.2729,27.3546,27.1368,27.2638,424708.0
2019-09-03 09:35:00,30.06,30.2,30.05,30.15,207955.0,27.2729,27.3999,27.2638,27.3546,207955.0
2019-09-03 09:40:00,30.15,30.19,30.03,30.08,82667.0,27.3546,27.3909,27.2457,27.2911,82667.0
2019-09-03 09:45:00,30.08,30.15,29.91,29.96,81312.0,27.2911,27.3546,27.1368,27.1822,81312.0
2019-09-03 09:50:00,29.97,30.16,29.96,30.16,90393.0,27.1913,27.3636,27.1822,27.3636,90393.0
2019-09-03 09:55:00,30.16,30.18,30.07,30.11,63065.0,27.3636,27.3818,27.282,27.3183,63065.0
2019-09-03 10:00:00,30.09,30.09,29.81,29.83,139367.0,27.3001,27.3001,27.0461,27.0642,139367.0
2019-09-03 10:05:00,29.84,29.89,29.78,29.83,168826.0,27.0733,27.1187,27.0189,27.0642,168826.0
2019-09-03 10:10:00,29.82,29.85,29.76,29.78,91055.0,27.0552,27.0824,27.0007,27.0189,91055.0
2019-09-03 10:15:00,29.78,29.84,29.76,29.8,76700.0,27.0189,27.0733,27.0007,27.037,76700.0
2019-09-03 10:20:00,29.79,29.89,29.79,29.82,56329.0,27.028,27.1187,27.028,27.0552,56329.0
2019-09-03 10:25:00,29.81,29.93,29.79,29.93,77813.0,27.0461,27.155,27.028,27.155,77813.0
2019-09-03 10:30:00,29.93,29.93,29.8,29.82,62838.0,27.155,27.155,27.037,27.0552,62838.0
2019-09-03 10:35:00,29.82,29.89,29.79,29.85,72701.0,27.0552,27.1187,27.028,27.0824,72701.0
2019-09-03 10:40:00,29.84,29.94,29.82,29.89,87143.0,27.0733,27.164,27.0552,27.1187,87143.0
2019-09-03 10:45:00,29.88,29.91,29.81,29.88,45761.0,27.1096,27.1368,27.0461,27.1096,45761.0
2019-09-03 10:50:00,29.88,29.97,29.88,29.95,41104.0,27.1096,27.1913,27.1096,27.1731,41104.0
2019-09-03 10:55:00,29.95,30.0,29.94,29.99,96402.0,27.1731,27.2185,27.164,27.2094,96402.0
2019-09-03 11:00:00,29.99,30.0,29.87,29.88,80550.0,27.2094,27.2185,27.1005,27.1096,80550.0
2019-09-03 11:05:00,29.88,29.92,29.87,29.88,50828.0,27.1096,27.1459,27.1005,27.1096,50828.0
2019-09-03 11:10:00,29.88,29.89,29.8,29.84,56646.0,27.1096,27.1187,27.037,27.0733,56646.0
2019-09-03 11:15:00,29.83,29.93,29.82,29.91,44371.0,27.0642,27.155,27.0552,27.1368,44371.0
2019-09-03 11:20:00,29.91,29.93,29.88,29.91,55687.0,27.1368,27.155,27.1096,27.1368,55687.0
2019-09-03 11:25:00,29.91,29.97,29.89,29.93,80361.0,27.1368,27.1913,27.1187,27.155,80361.0
2019-09-03 11:30:00,29.92,29.99,29.86,29.92,83350.0,27.1459,27.2094,27.0915,27.1459,83350.0
2019-09-03 11:35:00,29.91,29.95,29.89,29.93,40371.0,27.1368,27.1731,27.1187,27.155,40371.0
2019-09-03 11:40:00,29.94,29.97,29.92,29.93,28829.0,27.164,27.1913,27.1459,27.155,28829.0
2019-09-03 11:45:00,29.92,30.0,29.9,29.98,48178.0,27.1459,27.2185,27.1278,27.2003,48178.0
2019-09-03 11:50:00,29.98,29.98,29.88,29.91,90248.0,27.2003,27.2003,27.1096,27.1368,90248.0
2019-09-03 11:55:00,29.9,29.94,29.88,29.91,36102.0,27.1278,27.164,27.1096,27.1368,36102.0
2019-09-03 12:00:00,29.91,29.93,29.85,29.91,41061.0,27.1368,27.155,27.0824,27.1368,41061.0
2019-09-03 12:05:00,29.91,29.91,29.82,29.83,29220.0,27.1368,27.1368,27.0552,27.0642,29220.0
2019-09-03 12:10:00,29.83,29.84,29.77,29.78,81609.0,27.0642,27.0733,27.0098,27.0189,81609.0
2019-09-03 12:15:00,29.78,29.79,29.73,29.73,138235.0,27.0189,27.028,26.9735,26.9735,138235.0
2019-09-03 12:20:00,29.74,29.77,29.68,29.68,103560.0,26.9826,27.0098,26.9282,26.9282,103560.0
2019-09-03 12:25:00,29.68,29.73,29.65,29.65,75551.0,26.9282,26.9735,26.9009,26.9009,75551.0
2019-09-03 12:30:00,29.65,29.65,29.58,29.6,104787.0,26.9009,26.9009,26.8374,26.8556,104787.0
2019-09-03 12:35:00,29.6,29.69,29.59,29.65,57450.0,26.8556,26.9372,26.8465,26.9009,57450.0
2019-09-03 12:40:00,29.64,29.66,29.61,29.64,56624.0,26.8919,26.91,26.8646,26.8919,56624.0
2019-09-03 12:45:00,29.63,29.7,29.62,29.68,91785.0,26.8828,26.9463,26.8737,26.9282,91785.0
2019-09-03 12:50:00,29.68,29.69,29.59,29.61,69859.0,26.9282,26.9372,26.8465,26.8646,69859.0
2019-09-03 12:55:00,29.61,29.63,29.59,29.61,62268.0,26.8646,26.8828,26.8465,26.8646,62268.0
2019-09-03 13:00:00,29.61,29.66,29.6,29.64,47944.0,26.8646,26.91,26.8556,26.8919,47944.0
2019-09-03 13:05:00,29.63,29.66,29.57,29.61,65418.0,26.8828,26.91,26.8283,26.8646,65418.0
2019-09-03 13:10:00,29.61,29.63,29.59,29.61,59547.0,26.8646,26.8828,26.8465,26.8646,59547.0
2019-09-03 13:15:00,29.61,29.61,29.55,29.57,66432.0,26.8646,26.8646,26.8102,26.8283,66432.0
2019-09-03 13:20:00,29.57,29.59,29.55,29.55,25842.0,26.8283,26.8465,26.8102,26.8102,25842.0
2019-09-03 13:25:00,29.55,29.64,29.55,29.63,39840.0,26.8102,26.8919,26.8102,26.8828,39840.0
2019-09-03 13:30:00,29.64,29.65,29.6,29.62,31543.0,26.8919,26.9009,26.8556,26.8737,31543.0
2019-09-03 13:35:00,29.61,29.64,29.6,29.63,25172.0,26.8646,26.8919,26.8556,26.8828,25172.0
2019-09-03 13:40:00,29.63,29.64,29.57,29.6,43997.0,26.8828,26.8919,26.8283,26.8556,43997.0
2019-09-03 13:45:00,29.6,29.6,29.53,29.55,57852.0,26.8556,26.8556,26.7921,26.8102,57852.0
2019-09-03 13:50:00,29.55,29.57,29.52,29.54,42805.0,26.8102,26.8283,26.783,26.8011,42805.0
2019-09-03 13:55:00,29.54,29.56,29.54,29.55,28840.0,26.8011,26.8193,26.8011,26.8102,28840.0
2019-09-03 14:00:00,29.55,29.6,29.54,29.59,51357.0,26.8102,26.8556,26.8011,26.8465,51357.0
2019-09-03 14:05:00,29.58,29.59,29.55,29.55,36478.0,26.8374,26.8465,26.8102,26.8102,36478.0
2019-09-03 14:10:00,29.55,29.58,29.54,29.56,35469.0,26.8102,26.8374,26.8011,26.8193,35469.0
2019-09-03 14:15:00,29.56,29.57,29.51,29.52,48498.0,26.8193,26.8283,26.7739,26.783,48498.0
2019-09-03 14:20:00,29.52,29.55,29.51,29.52,46490.0,26.783,26.8102,26.7739,26.783,46490.0
2019-09-03 14:25:00,29.52,29.55,29.5,29.53,111081.0,26.783,26.8102,26.7648,26.7921,111081.0
2019-09-03 14:30:00,29.53,29.55,29.48,29.49,97446.0,26.7921,26.8102,26.7467,26.7558,97446.0
2019-09-03 14:35:00,29.48,29.5,29.46,29.46,68003.0,26.7467,26.7648,26.7285,26.7285,68003.0
2019-09-03 14:40:00,29.46,29.48,29.46,29.46,29455.0,26.7285,26.7467,26.7285,26.7285,29455.0
2019-09-03 14:45:00,29.46,29.46,29.41,29.42,71794.0,26.7285,26.7285,26.6832,26.6923,71794.0
2019-09-03 14:50:00,29.42,29.44,29.4,29.44,61446.0,26.6923,26.7104,26.6741,26.7104,61446.0
2019-09-03 14:55:00,29.43,29.44,29.42,29.43,32916.0,26.7013,26.7104,26.6923,26.7013,32916.0
2019-09-03 15:00:00,29.43,29.47,29.41,29.41,91287.0,26.7013,26.7376,26.6832,26.6832,91287.0
2019-09-03 15:05:00,29.42,29.43,29.41,29.43,42165.0,26.6923,26.7013,26.6832,26.7013,42165.0
2019-09-03 15:10:00,29.42,29.44,29.41,29.43,39292.0,26.6923,26.7104,26.6832,26.7013,39292.0
2019-09-03 15:15:00,29.44,29.46,29.43,29.43,69180.0,26.7104,26.7285,26.7013,26.7013,69180.0
2019-09-03 15:20:00,29.44,29.47,29.43,29.45,59259.0,26.7104,26.7376,26.7013,26.7195,59259.0
2019-09-03 15:25:00,29.45,29.48,29.44,29.46,109030.0,26.7195,26.7467,26.7104,26.7285,109030.0
2019-09-03 15:30:00,29.47,29.48,29.42,29.46,169875.0,26.7376,26.7467,26.6923,26.7285,169875.0
2019-09-03 15:35:00,29.46,29.47,29.42,29.46,185263.0,26.7285,26.7376,26.6923,26.7285,185263.0
2019-09-03 15:40:00,29.46,29.47,29.42,29.45,116374.0,26.7285,26.7376,26.6923,26.7195,116374.0
2019-09-03 15:45:00,29.45,29.51,29.44,29.47,179475.0,26.7195,26.7739,26.7104,26.7376,179475.0
2019-09-03 15:50:00,29.46,29.5,29.44,29.46,236207.0,26.7285,26.7648,26.7104,26.7285,236207.0
2019-09-03 15:55:00,29.45,29.46,29.4,29.45,426469.0,26.7195,26.7285,26.6741,26.7195,426469.0
2019-09-04 09:30:00,30.27,30.28,29.88,30.01,458398.0,27.4634,27.4725,27.1096,27.2276,458398.0
2019-09-04 09:35:00,30.03,30.15,29.96,30.11,168472.0,27.2457,27.3546,27.1822,27.3183,168472.0
2019-09-04 09:40:00,30.11,30.23,30.04,30.08,263528.0,27.3183,27.4272,27.2548,27.2911,263528.0
2019-09-04 09:45:00,30.08,30.29,30.08,30.19,191365.0,27.2911,27.4816,27.2911,27.3909,191365.0
2019-09-04 09:50:00,30.19,30.22,30.01,30.05,156131.0,27.3909,27.4181,27.2276,27.2638,156131.0
2019-09-04 09:55:00,30.06,30.2,30.04,30.16,176251.0,27.2729,27.3999,27.2548,27.3636,176251.0
2019-09-04 10:00:00,30.17,30.24,30.15,30.21,133707.0,27.3727,27.4362,27.3546,27.409,133707.0
2019-09-04 10:05:00,30.22,30.24,30.17,30.18,76018.0,27.4181,27.4362,27.3727,27.3818,76018.0
2019-09-04 10:10:00,30.17,30.18,30.07,30.12,88576.0,27.3727,27.3818,27.282,27.3274,88576.0
2019-09-04 10:15:00,30.12,30.18,30.12,30.16,60433.0,27.3274,27.3818,27.3274,27.3636,60433.0
2019-09-04 10:20:00,30.16,30.16,30.04,30.04,81941.0,27.3636,27.3636,27.2548,27.2548,81941.0
2019-09-04 10:25:00,30.04,30.06,29.99,30.0,64053.0,27.2548,27.2729,27.2094,27.2185,64053.0
2019-09-04 10:30:00,30.0,30.06,30.0,30.02,65198.0,27.2185,27.2729,27.2185,27.2366,65198.0
2019-09-04 10:35:00,30.02,30.02,29.95,29.96,44160.0,27.2366,27.2366,27.1731,27.1822,44160.0
2019-09-04 10:40:00,29.95,29.98,29.92,29.95,87056.0,27.1731,27.2003,27.1459,27.1731,87056.0
2019-09-04 10:45:00,29.94,29.98,29.92,29.96,78096.0,27.164,27.2003,27.1459,27.1822,78096.0
2019-09-04 10:50:00,29.96,29.97,29.9,29.91,45363.0,27.1822,27.1913,27.1278,27.1368,45363.0
2019-09-04 10:55:00,29.9,29.91,29.85,29.9,44571.0,27.1278,27.1368,27.0824,27.1278,44571.0
2019-09-04 11:00:00,29.91,29.95,29.89,29.91,34973.0,27.1368,27.1731,27.1187,27.1368,34973.0
2019-09-04 11:05:00,29.91,29.91,29.88,29.9,50295.0,27.1368,27.1368,27.1096,27.1278,50295.0
2019-09-04 11:10:00,29.91,29.96,29.9,29.9,32958.0,27.1368,27.1822,27.1278,27.1278,32958.0
2019-09-04 11:15:00,29.91,29.94,29.89,29.9,79621.0,27.1368,27.164,27.1187,27.1278,79621.0
2019-09-04 11:20:00,29.89,29.96,29.89,29.91,60363.0,27.1187,27.1822,27.1187,27.1368,60363.0
2019-09-04 11:25:00,29.91,29.91,29.87,29.89,75398.0,27.1368,27.1368,27.1005,27.1187,75398.0
2019-09-04 11:30:00,29.88,29.91,29.87,29.9,75069.0,27.1096,27.1368,27.1005,27.1278,75069.0
2019-09-04 11:35:00,29.91,29.92,29.87,29.89,41543.0,27.1368,27.1459,27.1005,27.1187,41543.0
2019-09-04 11:40:00,29.89,29.91,29.88,29.89,35350.0,27.1187,27.1368,27.1096,27.1187,35350.0
2019-09-04 11:45:00,29.9,29.91,29.88,29.9,54315.0,27.1278,27.1368,27.1096,27.1278,54315.0
2019-09-04 11:50:00,29.9,29.95,29.89,29.95,55523.0,27.1278,27.1731,27.1187,27.1731,55523.0
2019-09-04 11:55:00,29.95,29.95,29.91,29.92,29490.0,27.1731,27.1731,27.1368,27.1459,29490.0
2019-09-04 12:00:00,29.93,29.99,29.92,29.98,53307.0,27.155,27.2094,27.1459,27.2003,53307.0
2019-09-04 12:05:00,29.98,30.0,29.97,30.0,20069.0,27.2003,27.2185,27.1913,27.2185,20069.0
2019-09-04 12:10:00,29.99,30.01,29.95,29.96,49033.0,27.2094,27.2276,27.1731,27.1822,49033.0
2019-09-04 12:15:00,29.96,29.97,29.92,29.94,49041.0,27.1822,27.1913,27.1459,27.164,49041.0
2019-09-04 12:20:00,29.94,29.99,29.93,29.99,21861.0,27.164,27.2094,27.155,27.2094,21861.0
2019-09-04 12:25:00,29.98,30.0,29.96,29.97,24304.0,27.2003,27.2185,27.1822,27.1913,24304.0
2019-09-04 12:30:00,29.96,30.0,29.96,29.99,38480.0,27.1822,27.2185,27.1822,27.2094,38480.0
2019-09-04 12:35:00,30.0,30.04,29.99,30.02,80968.0,27.2185,27.2548,27.2094,27.2366,80968.0
2019-09-04 12:40:00,30.02,30.06,30.01,30.03,46663.0,27.2366,27.2729,27.2276,27.2457,46663.0
2019-09-04 12:45:00,30.03,30.09,30.02,30.08,27186.0,27.2457,27.3001,27.2366,27.2911,27186.0
2019-09-04 12:50:00,30.07,30.08,30.02,30.04,35552.0,27.282,27.2911,27.2366,27.2548,35552.0
2019-09-04 12:55:00,30.04,30.07,30.03,30.05,34281.0,27.2548,27.282,27.2457,27.2638,34281.0
2019-09-04 13:00:00,30.05,30.09,30.05,30.05,18420.0,27.2638,27.3001,27.2638,27.2638,18420.0
2019-09-04 13:05:00,30.05,30.09,30.05,30.07,27761.0,27.2638,27.3001,27.2638,27.282,27761.0
2019-09-04 13:10:00,30.08,30.1,30.07,30.09,33419.0,27.2911,27.3092,27.282,27.3001,33419.0
2019-09-04 13:15:00,30.09,30.09,30.07,30.08,32537.0,27.3001,27.3001,27.282,27.2911,32537.0
2019-09-04 13:20:00,30.08,30.09,30.06,30.07,22055.0,27.2911,27.3001,27.2729,27.282,22055.0
2019-09-04 13:25:00,30.06,30.07,29.99,30.0,53957.0,27.2729,27.282,27.2094,27.2185,53957.0
2019-09-04 13:30:00,30.0,30.01,29.96,29.97,32552.0,27.2185,27.2276,27.1822,27.1913,32552.0
2019-09-04 13:35:00,29.97,29.97,29.93,29.96,29324.0,27.1913,27.1913,27.155,27.1822,29324.0
2019-09-04 13:40:00,29.96,29.97,29.94,29.96,16835.0,27.1822,27.1913,27.164,27.1822,16835.0
2019-09-04 13:45:00,29.97,30.01,29.96,29.99,85376.0,27.1913,27.2276,27.1822,27.2094,85376.0
2019-09-04 13:50:00,29.99,29.99,29.95,29.96,19133.0,27.2094,27.2094,27.1731,27.1822,19133.0
2019-09-04 13:55:00,29.96,29.99,29.96,29.98,13994.0,27.1822,27.2094,27.1822,27.2003,13994.0
2019-09-04 14:00:00,29.98,30.0,29.97,29.99,26163.0,27.2003,27.2185,27.1913,27.2094,26163.0
2019-09-04 14:05:00,29.99,29.99,29.97,29.98,17603.0,27.2094,27.2094,27.1913,27.2003,17603.0
2019-09-04 14:10:00,29.97,29.98,29.93,29.94,28769.0,27.1913,27.2003,27.155,27.164,28769.0
2019-09-04 14:15:00,29.94,29.96,29.92,29.95,30096.0,27.164,27.1822,27.1459,27.1731,30096.0
2019-09-04 14:20:00,29.94,29.96,29.92,29.94,36137.0,27.164,27.1822,27.1459,27.164,36137.0
2019-09-04 14:25:00,29.93,29.95,29.88,29.89,56778.0,27.155,27.1731,27.1096,27.1187,56778.0
2019-09-04 14:30:00,29.88,29.92,29.88,29.88,31853.0,27.1096,27.1459,27.1096,27.1096,31853.0
2019-09-04 14:35:00,29.89,29.89,29.84,29.84,43214.0,27.1187,27.1187,27.0733,27.0733,43214.0
2019-09-04 14:40:00,29.85,29.89,29.84,29.88,43228.0,27.0824,27.1187,27.0733,27.1096,43228.0
2019-09-04 14:45:00,29.88,29.94,29.86,29.92,58281.0,27.1096,27.164,27.0915,27.1459,58281.0
2019-09-04 14:50:00,29.92,29.95,29.91,29.94,63351.0,27.1459,27.1731,27.1368,27.164,63351.0
2019-09-04 14:55:00,29.95,29.97,29.94,29.95,21015.0,27.1731,27.1913,27.164,27.1731,21015.0
2019-09-04 15:00:00,29.96,30.0,29.95,29.98,64973.0,27.1822,27.2185,27.1731,27.2003,64973.0
2019-09-04 15:05:00,29.98,29.98,29.96,29.98,26018.0,27.2003,27.2003,27.1822,27.2003,26018.0
2019-09-04 15:10:00,29.98,30.0,29.96,29.99,26674.0,27.2003,27.2185,27.1822,27.2094,26674.0
2019-09-04 15:15:00,29.99,29.99,29.97,29.99,29400.0,27.2094,27.2094,27.1913,27.2094,29400.0
2019-09-04 15:20:00,29.98,29.99,29.97,29.98,28108.0,27.2003,27.2094,27.1913,27.2003,28108.0
2019-09-04 15:25:00,29.98,30.01,29.96,30.0,43620.0,27.2003,27.2276,27.1822,27.2185,43620.0
2019-09-04 15:30:00,30.0,30.0,29.97,30.0,86187.0,27.2185,27.2185,27.1913,27.2185,86187.0
2019-09-04 15:35:00,30.0,30.01,29.94,29.95,70807.0,27.2185,27.2276,27.164,27.1731,70807.0
2019-09-04 15:40:00,29.95,29.95,29.91,29.92,90607.0,27.1731,27.1731,27.1368,27.1459,90607.0
2019-09-04 15:45:00,29.92,29.94,29.9,29.94,71226.0,27.1459,27.164,27.1278,27.164,71226.0
2019-09-04 15:50:00,29.94,29.95,29.87,29.88,131865.0,27.164,27.1731,27.1005,27.1096,131865.0
2019-09-04 15:55:00,29.88,29.9,29.84,29.87,448042.0,27.1096,27.1278,27.0733,27.1005,448042.0
2019-09-05 09:30:00,30.32,30.52,30.25,30.44,413743.0,27.5088,27.6903,27.4453,27.6177,413743.0
2019-09-05 09:35:00,30.45,30.59,30.41,30.59,229412.0,27.6268,27.7538,27.5905,27.7538,229412.0
2019-09-05 09:40:00,30.59,30.62,30.53,30.57,245034.0,27.7538,27.781,27.6993,27.7356,245034.0
2019-09-05 09:45:00,30.59,30.69,30.53,30.65,168535.0,27.7538,27.8445,27.6993,27.8082,168535.0
2019-09-05 09:50:00,30.64,30.8,30.62,30.75,242722.0,27.7991,27.9443,27.781,27.8989,242722.0
2019-09-05 09:55:00,30.75,30.77,30.65,30.68,101211.0,27.8989,27.9171,27.8082,27.8354,101211.0
2019-09-05 10:00:00,30.68,30.78,30.64,30.65,164841.0,27.8354,27.9262,27.7991,27.8082,164841.0
2019-09-05 10:05:00,30.65,30.72,30.62,30.69,109104.0,27.8082,27.8717,27.781,27.8445,109104.0
2019-09-05 10:10:00,30.7,30.75,30.63,30.73,95804.0,27.8536,27.8989,27.7901,27.8808,95804.0
2019-09-05 10:15:00,30.73,30.84,30.72,30.83,191236.0,27.8808,27.9806,27.8717,27.9715,191236.0
2019-09-05 10:20:00,30.82,30.83,30.75,30.77,74015.0,27.9625,27.9715,27.8989,27.9171,74015.0
2019-09-05 10:25:00,30.77,30.82,30.72,30.76,140664.0,27.9171,27.9625,27.8717,27.908,140664.0
2019-09-05 10:30:00,30.76,30.85,30.75,30.84,88911.0,27.908,27.9897,27.8989,27.9806,88911.0
2019-09-05 10:35:00,30.83,30.84,30.77,30.79,65591.0,27.9715,27.9806,27.9171,27.9352,65591.0
2019-09-05 10:40:00,30.78,30.81,30.77,30.78,65497.0,27.9262,27.9534,27.9171,27.9262,65497.0
2019-09-05 10:45:00,30.78,30.84,30.76,30.82,111091.0,27.9262,27.9806,27.908,27.9625,111091.0
2019-09-05 10:50:00,30.82,30.9,30.81,30.88,133522.0,27.9625,28.035,27.9534,28.0169,133522.0
2019-09-05 10:55:00,30.88,30.92,30.83,30.87,102763.0,28.0169,28.0532,27.9715,28.0078,102763.0
2019-09-05 11:00:00,30.87,30.9,30.81,30.86,118403.0,28.0078,28.035,27.9534,27.9987,118403.0
2019-09-05 11:05:00,30.86,30.87,30.8,30.83,156613.0,27.9987,28.0078,27.9443,27.9715,156613.0
2019-09-05 11:10:00,30.83,30.85,30.79,30.83,93462.0,27.9715,27.9897,27.9352,27.9715,93462.0
2019-09-05 11:15:00,30.83,30.97,30.82,30.96,165118.0,27.9715,28.0985,27.9625,28.0895,165118.0
2019-09-05 11:20:00,30.95,30.99,30.91,30.99,143933.0,28.0804,28.1167,28.0441,28.1167,143933.0
2019-09-05 11:25:00,30.98,31.0,30.95,30.99,202848.0,28.1076,28.1258,28.0804,28.1167,202848.0
2019-09-05 11:30:00,30.99,31.08,30.97,31.05,361439.0,28.1167,28.1983,28.0985,28.1711,361439.0
2019-09-05 11:35:00,31.05,31.07,31.02,31.05,80255.0,28.1711,28.1893,28.1439,28.1711,80255.0
2019-09-05 11:40:00,31.05,31.06,30.92,30.92,96529.0,28.1711,28.1802,28.0532,28.0532,96529.0
2019-09-05 11:45:00,30.92,31.01,30.91,30.99,131947.0,28.0532,28.1348,28.0441,28.1167,131947.0
2019-09-05 11:50:00,31.0,31.03,30.93,31.03,100923.0,28.1258,28.153,28.0623,28.153,100923.0
2019-09-05 11:55:00,31.02,31.04,31.01,31.03,44702.0,28.1439,28.1621,28.1348,28.153,44702.0
2019-09-05 12:00:00,31.02,31.05,31.01,31.05,100467.0,28.1439,28.1711,28.1348,28.1711,100467.0
2019-09-05 12:05:00,31.04,31.04,30.94,30.97,133813.0,28.1621,28.1621,28.0713,28.0985,133813.0
2019-09-05 12:10:00,30.96,31.02,30.96,30.98,135109.0,28.0895,28.1439,28.0895,28.1076,135109.0
2019-09-05 12:15:00,30.98,31.02,30.98,31.02,50998.0,28.1076,28.1439,28.1076,28.1439,50998.0
2019-09-05 12:20:00,31.01,31.04,31.0,31.02,110213.0,28.1348,28.1621,28.1258,28.1439,110213.0
2019-09-05 12:25:00,31.01,31.03,30.95,30.96,50277.0,28.1348,28.153,28.0804,28.0895,50277.0
2019-09-05 12:30:00,30.96,30.99,30.95,30.97,73173.0,28.0895,28.1167,28.0804,28.0985,73173.0
2019-09-05 12:35:00,30.98,30.99,30.93,30.95,58037.0,28.1076,28.1167,28.0623,28.0804,58037.0
2019-09-05 12:40:00,30.94,30.97,30.91,30.95,126266.0,28.0713,28.0985,28.0441,28.0804,126266.0
2019-09-05 12:45:00,30.94,31.01,30.94,30.94,83393.0,28.0713,28.1348,28.0713,28.0713,83393.0
2019-09-05 12:50:00,30.95,31.0,30.93,30.95,59124.0,28.0804,28.1258,28.0623,28.0804,59124.0
2019-09-05 12:55:00,30.96,30.96,30.93,30.95,38532.0,28.0895,28.0895,28.0623,28.0804,38532.0
2019-09-05 13:00:00,30.94,30.96,30.82,30.88,266432.0,28.0713,28.0895,27.9625,28.0169,266432.0
2019-09-05 13:05:00,30.88,30.89,30.78,30.81,132078.0,28.0169,28.026,27.9262,27.9534,132078.0
2019-09-05 13:10:00,30.81,30.85,30.81,30.84,71089.0,27.9534,27.9897,27.9534,27.9806,71089.0
2019-09-05 13:15:00,30.83,30.84,30.78,30.81,123771.0,27.9715,27.9806,27.9262,27.9534,123771.0
2019-09-05 13:20:00,30.82,30.86,30.81,30.83,71990.0,27.9625,27.9987,27.9534,27.9715,71990.0
2019-09-05 13:25:00,30.84,30.86,30.81,30.81,61820.0,27.9806,27.9987,27.9534,27.9534,61820.0
2019-09-05 13:30:00,30.81,30.88,30.8,30.87,79523.0,27.9534,28.0169,27.9443,28.0078,79523.0
2019-09-05 13:35:00,30.87,30.91,30.86,30.89,34569.0,28.0078,28.0441,27.9987,28.026,34569.0
2019-09-05 13:40:00,30.89,30.97,30.88,30.91,176941.0,28.026,28.0985,28.0169,28.0441,176941.0
2019-09-05 13:45:00,30.9,30.92,30.83,30.84,57322.0,28.035,28.0532,27.9715,27.9806,57322.0
2019-09-05 13:50:00,30.84,30.89,30.79,30.79,102672.0,27.9806,28.026,27.9352,27.9352,102672.0
2019-09-05 13:55:00,30.79,30.8,30.75,30.75,49073.0,27.9352,27.9443,27.8989,27.8989,49073.0
2019-09-05 14:00:00,30.76,30.83,30.75,30.81,81455.0,27.908,27.9715,27.8989,27.9534,81455.0
2019-09-05 14:05:00,30.82,30.86,30.81,30.84,41528.0,27.9625,27.9987,27.9534,27.9806,41528.0
2019-09-05 14:10:00,30.84,30.85,30.81,30.83,82640.0,27.9806,27.9897,27.9534,27.9715,82640.0
2019-09-05 14:15:00,30.83,30.83,30.79,30.79,40149.0,27.9715,27.9715,27.9352,27.9352,40149.0
2019-09-05 14:20:00,30.8,30.82,30.75,30.78,94861.0,27.9443,27.9625,27.8989,27.9262,94861.0
2019-09-05 14:25:00,30.78,30.78,30.75,30.75,17958.0,27.9262,27.9262,27.8989,27.8989,17958.0
2019-09-05 14:30:00,30.76,30.78,30.74,30.75,71713.0,27.908,27.9262,27.8899,27.8989,71713.0
2019-09-05 14:35:00,30.75,30.77,30.74,30.74,23872.0,27.8989,27.9171,27.8899,27.8899,23872.0
2019-09-05 14:40:00,30.74,30.78,30.72,30.76,66759.0,27.8899,27.9262,27.8717,27.908,66759.0
2019-09-05 14:45:00,30.76,30.81,30.76,30.8,21017.0,27.908,27.9534,27.908,27.9443,21017.0
2019-09-05 14:50:00,30.8,30.84,30.79,30.83,108955.0,27.9443,27.9806,27.9352,27.9715,108955.0
2019-09-05 14:55:00,30.83,30.88,30.82,30.87,59921.0,27.9715,28.0169,27.9625,28.0078,59921.0
2019-09-05 15:00:00,30.87,30.95,30.87,30.94,192518.0,28.0078,28.0804,28.0078,28.0713,192518.0
2019-09-05 15:05:00,30.94,30.94,30.92,30.93,80636.0,28.0713,28.0713,28.0532,28.0623,80636.0
2019-09-05 15:10:00,30.93,30.98,30.84,30.86,120709.0,28.0623,28.1076,27.9806,27.9987,120709.0
2019-09-05 15:15:00,30.85,30.86,30.82,30.86,40498.0,27.9897,27.9987,27.9625,27.9987,40498.0
2019-09-05 15:20:00,30.86,30.9,30.85,30.86,90801.0,27.9987,28.035,27.9897,27.9987,90801.0
2019-09-05 15:25:00,30.87,30.88,30.84,30.86,30878.0,28.0078,28.0169,27.9806,27.9987,30878.0
2019-09-05 15:30:00,30.86,30.91,30.86,30.89,87343.0,27.9987,28.0441,27.9987,28.026,87343.0
2019-09-05 15:35:00,30.89,30.9,30.84,30.88,97066.0,28.026,28.035,27.9806,28.0169,97066.0
2019-09-05 15:40:00,30.88,30.88,30.84,30.85,106869.0,28.0169,28.0169,27.9806,27.9897,106869.0
2019-09-05 15:45:00,30.85,30.86,30.83,30.84,99393.0,27.9897,27.9987,27.9715,27.9806,99393.0
2019-09-05 15:50:00,30.84,30.86,30.81,30.85,184099.0,27.9806,27.9987,27.9534,27.9897,184099.0
2019-09-05 15:55:00,30.85,30.89,30.81,30.82,416871.0,27.9897,28.026,27.9534,27.9625,416871.0
2019-09-06 09:30:00,30.89,30.91,30.76,30.78,220769.0,28.026,28.0441,27.908,27.9262,220769.0
2019-09-06 09:35:00,30.78,30.9,30.76,30.85,82623.0,27.9262,28.035,27.908,27.9897,82623.0
2019-09-06 09:40:00,30.84,31.0,30.84,30.98,117154.0,27.9806,28.1258,27.9806,28.1076,117154.0
2019-09-06 09:45:00,30.98,31.34,30.94,31.33,337236.0,28.1076,28.4342,28.0713,28.4252,337236.0
2019-09-06 09:50:00,31.34,31.4,31.22,31.27,283603.0,28.4342,28.4887,28.3254,28.3707,283603.0
2019-09-06 09:55:00,31.27,31.28,31.13,31.17,91308.0,28.3707,28.3798,28.2437,28.28,91308.0
2019-09-06 10:00:00,31.18,31.21,31.1,31.12,86590.0,28.2891,28.3163,28.2165,28.2346,86590.0
2019-09-06 10:05:00,31.12,31.16,31.07,31.12,82030.0,28.2346,28.2709,28.1893,28.2346,82030.0
2019-09-06 10:10:00,31.12,31.15,31.09,31.11,67158.0,28.2346,28.2619,28.2074,28.2256,67158.0
2019-09-06 10:15:00,31.11,31.11,30.98,31.01,220518.0,28.2256,28.2256,28.1076,28.1348,220518.0
2019-09-06 10:20:00,31.01,31.02,30.97,31.0,133768.0,28.1348,28.1439,28.0985,28.1258,133768.0
2019-09-06 10:25:00,30.99,31.04,30.93,30.98,160846.0,28.1167,28.1621,28.0623,28.1076,160846.0
2019-09-06 10:30:00,30.98,31.0,30.9,30.95,67232.0,28.1076,28.1258,28.035,28.0804,67232.0
2019-09-06 10:35:00,30.95,31.02,30.95,31.02,53110.0,28.0804,28.1439,28.0804,28.1439,53110.0
2019-09-06 10:40:00,31.02,31.08,31.01,31.08,80938.0,28.1439,28.1983,28.1348,28.1983,80938.0
2019-09-06 10:45:00,31.08,31.2,31.07,31.17,116309.0,28.1983,28.3072,28.1893,28.28,116309.0
2019-09-06 10:50:00,31.18,31.25,31.18,31.21,82627.0,28.2891,28.3526,28.2891,28.3163,82627.0
2019-09-06 10:55:00,31.21,31.27,31.19,31.25,110059.0,28.3163,28.3707,28.2981,28.3526,110059.0
2019-09-06 11:00:00,31.25,31.27,31.18,31.2,126357.0,28.3526,28.3707,28.2891,28.3072,126357.0
2019-09-06 11:05:00,31.2,31.23,31.19,31.2,78252.0,28.3072,28.3344,28.2981,28.3072,78252.0
2019-09-06 11:10:00,31.2,31.21,31.18,31.19,30855.0,28.3072,28.3163,28.2891,28.2981,30855.0
2019-09-06 11:15:00,31.18,31.21,31.17,31.21,39817.0,28.2891,28.3163,28.28,28.3163,39817.0
2019-09-06 11:20:00,31.21,31.24,31.2,31.2,65585.0,28.3163,28.3435,28.3072,28.3072,65585.0
2019-09-06 11:25:00,31.21,31.21,31.18,31.2,27247.0,28.3163,28.3163,28.2891,28.3072,27247.0
2019-09-06 11:30:00,31.2,31.22,31.15,31.21,52794.0,28.3072,28.3254,28.2619,28.3163,52794.0
2019-09-06 11:35:00,31.2,31.22,31.2,31.21,49737.0,28.3072,28.3254,28.3072,28.3163,49737.0
2019-09-06 11:40:00,31.21,31.29,31.21,31.26,92469.0,28.3163,28.3889,28.3163,28.3617,92469.0
2019-09-06 11:45:00,31.26,31.29,31.21,31.25,46542.0,28.3617,28.3889,28.3163,28.3526,46542.0
2019-09-06 11:50:00,31.24,31.25,31.22,31.24,29482.0,28.3435,28.3526,28.3254,28.3435,29482.0
2019-09-06 11:55:00,31.23,31.24,31.2,31.21,32119.0,28.3344,28.3435,28.3072,28.3163,32119.0
2019-09-06 12:00:00,31.2,31.24,31.2,31.24,35690.0,28.3072,28.3435,28.3072,28.3435,35690.0
2019-09-06 12:05:00,31.24,31.24,31.22,31.24,12583.0,28.3435,28.3435,28.3254,28.3435,12583.0
2019-09-06 12:10:00,31.23,31.25,31.21,31.23,32056.0,28.3344,28.3526,28.3163,28.3344,32056.0
2019-09-06 12:15:00,31.23,31.25,31.22,31.25,31420.0,28.3344,28.3526,28.3254,28.3526,31420.0
2019-09-06 12:20:00,31.25,31.25,31.18,31.19,35102.0,28.3526,28.3526,28.2891,28.2981,35102.0
2019-09-06 12:25:00,31.18,31.24,31.18,31.24,45232.0,28.2891,28.3435,28.2891,28.3435,45232.0
2019-09-06 12:30:00,31.24,31.24,31.19,31.19,30329.0,28.3435,28.3435,28.2981,28.2981,30329.0
2019-09-06 12:35:00,31.2,31.21,31.17,31.21,31661.0,28.3072,28.3163,28.28,28.3163,31661.0
2019-09-06 12:40:00,31.21,31.21,31.17,31.21,22871.0,28.3163,28.3163,28.28,28.3163,22871.0
2019-09-06 12:45:00,31.2,31.21,31.16,31.18,32510.0,28.3072,28.3163,28.2709,28.2891,32510.0
2019-09-06 12:50:00,31.18,31.18,31.12,31.18,48742.0,28.2891,28.2891,28.2346,28.2891,48742.0
2019-09-06 12:55:00,31.17,31.19,31.12,31.15,43248.0,28.28,28.2981,28.2346,28.2619,43248.0
2019-09-06 13:00:00,31.15,31.19,31.15,31.18,30053.0,28.2619,28.2981,28.2619,28.2891,30053.0
2019-09-06 13:05:00,31.18,31.18,31.12,31.14,25038.0,28.2891,28.2891,28.2346,28.2528,25038.0
2019-09-06 13:10:00,31.13,31.14,31.1,31.12,26203.0,28.2437,28.2528,28.2165,28.2346,26203.0
2019-09-06 13:15:00,31.12,31.13,31.1,31.11,15708.0,28.2346,28.2437,28.2165,28.2256,15708.0
2019-09-06 13:20:00,31.1,31.14,31.09,31.14,33320.0,28.2165,28.2528,28.2074,28.2528,33320.0
2019-09-06 13:25:00,31.14,31.2,31.13,31.18,64740.0,28.2528,28.3072,28.2437,28.2891,64740.0
2019-09-06 13:30:00,31.18,31.2,31.16,31.16,24293.0,28.2891,28.3072,28.2709,28.2709,24293.0
2019-09-06 13:35:00,31.16,31.18,31.15,31.16,19306.0,28.2709,28.2891,28.2619,28.2709,19306.0
2019-09-06 13:40:00,31.16,31.17,31.12,31.15,23239.0,28.2709,28.28,28.2346,28.2619,23239.0
2019-09-06 13:45:00,31.15,31.15,31.13,31.15,16992.0,28.2619,28.2619,28.2437,28.2619,16992.0
2019-09-06 13:50:00,31.15,31.17,31.14,31.17,11368.0,28.2619,28.28,28.2528,28.28,11368.0
2019-09-06 13:55:00,31.17,31.18,31.15,31.17,24617.0,28.28,28.2891,28.2619,28.28,24617.0
2019-09-06 14:00:00,31.18,31.2,31.15,31.19,31926.0,28.2891,28.3072,28.2619,28.2981,31926.0
2019-09-06 14:05:00,31.19,31.2,31.15,31.18,36505.0,28.2981,28.3072,28.2619,28.2891,36505.0
2019-09-06 14:10:00,31.17,31.17,31.15,31.16,16608.0,28.28,28.28,28.2619,28.2709,16608.0
2019-09-06 14:15:00,31.15,31.18,31.12,31.14,25211.0,28.2619,28.2891,28.2346,28.2528,25211.0
2019-09-06 14:20:00,31.15,31.16,31.14,31.15,12874.0,28.2619,28.2709,28.2528,28.2619,12874.0
2019-09-06 14:25:00,31.15,31.17,31.14,31.17,19301.0,28.2619,28.28,28.2528,28.28,19301.0
2019-09-06 14:30:00,31.17,31.2,31.16,31.19,22362.0,28.28,28.3072,28.2709,28.2981,22362.0
2019-09-06 14:35:00,31.19,31.2,31.17,31.18,20473.0,28.2981,28.3072,28.28,28.2891,20473.0
2019-09-06 14:40:00,31.18,31.18,31.16,31.17,17918.0,28.2891,28.2891,28.2709,28.28,17918.0
2019-09-06 14:45:00,31.17,31.18,31.13,31.15,33053.0,28.28,28.2891,28.2437,28.2619,33053.0
2019-09-06 14:50:00,31.15,31.17,31.14,31.17,20318.0,28.2619,28.28,28.2528,28.28,20318.0
2019-09-06 14:55:00,31.16,31.17,31.16,31.17,10503.0,28.2709,28.28,28.2709,28.28,10503.0
2019-09-06 15:00:00,31.17,31.17,31.12,31.14,80282.0,28.28,28.28,28.2346,28.2528,80282.0
2019-09-06 15:05:00,31.14,31.15,31.12,31.15,27771.0,28.2528,28.2619,28.2346,28.2619,27771.0
2019-09-06 15:10:00,31.15,31.17,31.13,31.16,36570.0,28.2619,28.28,28.2437,28.2709,36570.0
2019-09-06 15:15:00,31.16,31.17,31.14,31.16,25558.0,28.2709,28.28,28.2528,28.2709,25558.0
2019-09-06 15:20:00,31.17,31.18,31.16,31.18,46384.0,28.28,28.2891,28.2709,28.2891,46384.0
2019-09-06 15:25:00,31.18,31.18,31.16,31.17,38582.0,28.2891,28.2891,28.2709,28.28,38582.0
2019-09-06 15:30:00,31.17,31.18,31.15,31.17,57846.0,28.28,28.2891,28.2619,28.28,57846.0
2019-09-06 15:35:00,31.17,31.17,31.1,31.11,145755.0,28.28,28.28,28.2165,28.2256,145755.0
2019-09-06 15:40:00,31.12,31.13,31.1,31.13,44330.0,28.2346,28.2437,28.2165,28.2437,44330.0
2019-09-06 15:45:00,31.13,31.13,31.09,31.11,82957.0,28.2437,28.2437,28.2074,28.2256,82957.0
2019-09-06 15:50:00,31.11,31.12,31.06,31.09,162989.0,28.2256,28.2346,28.1802,28.2074,162989.0
2019-09-06 15:55:00,31.08,31.1,31.05,31.08,325088.0,28.1983,28.2165,28.1711,28.1983,325088.0
2019-09-09 09:30:00,31.12,31.4,31.1,31.2,369092.0,28.2346,28.4887,28.2165,28.3072,369092.0
2019-09-09 09:35:00,31.19,31.27,31.16,31.19,68423.0,28.2981,28.3707,28.2709,28.2981,68423.0
2019-09-09 09:40:00,31.2,31.29,31.18,31.28,101222.0,28.3072,28.3889,28.2891,28.3798,101222.0
2019-09-09 09:45:00,31.28,31.29,31.15,31.21,55249.0,28.3798,28.3889,28.2619,28.3163,55249.0
2019-09-09 09:50:00,31.21,31.21,31.0,31.01,116650.0,28.3163,28.3163,28.1258,28.1348,116650.0
2019-09-09 09:55:00,31.01,31.03,30.89,31.03,142628.0,28.1348,28.153,28.026,28.153,142628.0
2019-09-09 10:00:00,31.03,31.07,30.98,31.05,101709.0,28.153,28.1893,28.1076,28.1711,101709.0
2019-09-09 10:05:00,31.04,31.14,31.03,31.1,99228.0,28.1621,28.2528,28.153,28.2165,99228.0
2019-09-09 10:10:00,31.1,31.23,31.09,31.16,99047.0,28.2165,28.3344,28.2074,28.2709,99047.0
2019-09-09 10:15:00,31.15,31.2,31.15,31.16,55877.0,28.2619,28.3072,28.2619,28.2709,55877.0
2019-09-09 10:20:00,31.15,31.18,31.1,31.15,58513.0,28.2619,28.2891,28.2165,28.2619,58513.0
2019-09-09 10:25:00,31.16,31.18,31.15,31.17,56264.0,28.2709,28.2891,28.2619,28.28,56264.0
2019-09-09 10:30:00,31.16,31.19,31.11,31.19,76556.0,28.2709,28.2981,28.2256,28.2981,76556.0
2019-09-09 10:35:00,31.19,31.22,31.16,31.17,81104.0,28.2981,28.3254,28.2709,28.28,81104.0
2019-09-09 10:40:00,31.16,31.21,31.13,31.2,85481.0,28.2709,28.3163,28.2437,28.3072,85481.0
2019-09-09 10:45:00,31.21,31.25,31.21,31.24,53050.0,28.3163,28.3526,28.3163,28.3435,53050.0
2019-09-09 10:50:00,31.24,31.31,31.22,31.31,99940.0,28.3435,28.407,28.3254,28.407,99940.0
2019-09-09 10:55:00,31.31,31.32,31.28,31.3,68356.0,28.407,28.4161,28.3798,28.3979,68356.0
2019-09-09 11:00:00,31.29,31.31,31.25,31.3,99865.0,28.3889,28.407,28.3526,28.3979,99865.0
2019-09-09 11:05:00,31.31,31.33,31.3,31.33,89179.0,28.407,28.4252,28.3979,28.4252,89179.0
2019-09-09 11:10:00,31.33,31.38,31.3,31.31,117179.0,28.4252,28.4705,28.3979,28.407,117179.0
2019-09-09 11:15:00,31.31,31.34,31.29,31.32,64349.0,28.407,28.4342,28.3889,28.4161,64349.0
2019-09-09 11:20:00,31.33,31.43,31.32,31.43,94469.0,28.4252,28.5159,28.4161,28.5159,94469.0
2019-09-09 11:25:00,31.42,31.45,31.39,31.45,107521.0,28.5068,28.534,28.4796,28.534,107521.0
2019-09-09 11:30:00,31.44,31.47,31.41,31.45,137960.0,28.525,28.5522,28.4977,28.534,137960.0
2019-09-09 11:35:00,31.46,31.48,31.45,31.47,73839.0,28.5431,28.5613,28.534,28.5522,73839.0
2019-09-09 11:40:00,31.47,31.49,31.43,31.44,74070.0,28.5522,28.5703,28.5159,28.525,74070.0
2019-09-09 11:45:00,31.43,31.48,31.42,31.45,65822.0,28.5159,28.5613,28.5068,28.534,65822.0
2019-09-09 11:50:00,31.45,31.48,31.44,31.46,60782.0,28.534,28.5613,28.525,28.5431,60782.0
2019-09-09 11:55:00,31.45,31.5,31.45,31.49,184638.0,28.534,28.5794,28.534,28.5703,184638.0
2019-09-09 12:00:00,31.49,31.5,31.48,31.5,174538.0,28.5703,28.5794,28.5613,28.5794,174538.0
2019-09-09 12:05:00,31.5,31.57,31.49,31.55,251894.0,28.5794,28.6429,28.5703,28.6248,251894.0
2019-09-09 12:10:00,31.55,31.56,31.44,31.45,114593.0,28.6248,28.6338,28.525,28.534,114593.0
2019-09-09 12:15:00,31.45,31.46,31.38,31.38,59692.0,28.534,28.5431,28.4705,28.4705,59692.0
2019-09-09 12:20:00,31.39,31.4,31.33,31.34,34309.0,28.4796,28.4887,28.4252,28.4342,34309.0
2019-09-09 12:25:00,31.34,31.35,31.3,31.32,92811.0,28.4342,28.4433,28.3979,28.4161,92811.0
2019-09-09 12:30:00,31.31,31.34,31.25,31.34,77765.0,28.407,28.4342,28.3526,28.4342,77765.0
2019-09-09 12:35:00,31.33,31.33,31.21,31.27,106052.0,28.4252,28.4252,28.3163,28.3707,106052.0
2019-09-09 12:40:00,31.27,31.3,31.26,31.28,55096.0,28.3707,28.3979,28.3617,28.3798,55096.0
2019-09-09 12:45:00,31.28,31.29,31.24,31.26,25991.0,28.3798,28.3889,28.3435,28.3617,25991.0
2019-09-09 12:50:00,31.27,31.29,31.21,31.26,132630.0,28.3707,28.3889,28.3163,28.3617,132630.0
2019-09-09 12:55:00,31.26,31.26,31.19,31.24,44759.0,28.3617,28.3617,28.2981,28.3435,44759.0
2019-09-09 13:00:00,31.24,31.27,31.22,31.26,32106.0,28.3435,28.3707,28.3254,28.3617,32106.0
2019-09-09 13:05:00,31.26,31.28,31.25,31.27,13779.0,28.3617,28.3798,28.3526,28.3707,13779.0
2019-09-09 13:10:00,31.28,31.31,31.27,31.31,40658.0,28.3798,28.407,28.3707,28.407,40658.0
2019-09-09 13:15:00,31.31,31.33,31.3,31.31,24797.0,28.407,28.4252,28.3979,28.407,24797.0
2019-09-09 13:20:00,31.31,31.36,31.31,31.32,33968.0,28.407,28.4524,28.407,28.4161,33968.0
2019-09-09 13:25:00,31.32,31.32,31.26,31.27,35291.0,28.4161,28.4161,28.3617,28.3707,35291.0
2019-09-09 13:30:00,31.26,31.28,31.18,31.19,74446.0,28.3617,28.3798,28.2891,28.2981,74446.0
2019-09-09 13:35:00,31.2,31.23,31.16,31.22,35523.0,28.3072,28.3344,28.2709,28.3254,35523.0
2019-09-09 13:40:00,31.22,31.24,31.2,31.22,49025.0,28.3254,28.3435,28.3072,28.3254,49025.0
2019-09-09 13:45:00,31.22,31.26,31.22,31.23,32657.0,28.3254,28.3617,28.3254,28.3344,32657.0
2019-09-09 13:50:00,31.24,31.24,31.2,31.23,46186.0,28.3435,28.3435,28.3072,28.3344,46186.0
2019-09-09 13:55:00,31.23,31.25,31.22,31.24,20963.0,28.3344,28.3526,28.3254,28.3435,20963.0
2019-09-09 14:00:00,31.24,31.26,31.22,31.24,22910.0,28.3435,28.3617,28.3254,28.3435,22910.0
2019-09-09 14:05:00,31.24,31.24,31.19,31.21,18817.0,28.3435,28.3435,28.2981,28.3163,18817.0
2019-09-09 14:10:00,31.2,31.28,31.2,31.27,37671.0,28.3072,28.3798,28.3072,28.3707,37671.0
2019-09-09 14:15:00,31.26,31.29,31.24,31.29,61800.0,28.3617,28.3889,28.3435,28.3889,61800.0
2019-09-09 14:20:00,31.29,31.36,31.29,31.34,77919.0,28.3889,28.4524,28.3889,28.4342,77919.0
2019-09-09 14:25:00,31.34,31.36,31.31,31.34,39893.0,28.4342,28.4524,28.407,28.4342,39893.0
2019-09-09 14:30:00,31.34,31.38,31.32,31.37,66324.0,28.4342,28.4705,28.4161,28.4615,66324.0
2019-09-09 14:35:00,31.37,31.38,31.33,31.37,42242.0,28.4615,28.4705,28.4252,28.4615,42242.0
2019-09-09 14:40:00,31.37,31.39,31.37,31.39,43483.0,28.4615,28.4796,28.4615,28.4796,43483.0
2019-09-09 14:45:00,31.39,31.4,31.38,31.4,24863.0,28.4796,28.4887,28.4705,28.4887,24863.0
2019-09-09 14:50:00,31.39,31.4,31.34,31.36,60381.0,28.4796,28.4887,28.4342,28.4524,60381.0
2019-09-09 14:55:00,31.35,31.36,31.31,31.34,28307.0,28.4433,28.4524,28.407,28.4342,28307.0
2019-09-09 15:00:00,31.33,31.33,31.22,31.28,235842.0,28.4252,28.4252,28.3254,28.3798,235842.0
2019-09-09 15:05:00,31.28,31.31,31.25,31.25,62690.0,28.3798,28.407,28.3526,28.3526,62690.0
2019-09-09 15:10:00,31.25,31.33,31.24,31.33,79504.0,28.3526,28.4252,28.3435,28.4252,79504.0
2019-09-09 15:15:00,31.33,31.4,31.32,31.4,67195.0,28.4252,28.4887,28.4161,28.4887,67195.0
2019-09-09 15:20:00,31.39,31.4,31.35,31.35,38323.0,28.4796,28.4887,28.4433,28.4433,38323.0
2019-09-09 15:25:00,31.36,31.38,31.35,31.38,39166.0,28.4524,28.4705,28.4433,28.4705,39166.0
2019-09-09 15:30:00,31.38,31.42,31.37,31.41,64136.0,28.4705,28.5068,28.4615,28.4977,64136.0
2019-09-09 15:35:00,31.41,31.42,31.38,31.41,92737.0,28.4977,28.5068,28.4705,28.4977,92737.0
2019-09-09 15:40:00,31.41,31.41,31.39,31.4,59819.0,28.4977,28.4977,28.4796,28.4887,59819.0
2019-09-09 15:45:00,31.39,31.44,31.38,31.43,134450.0,28.4796,28.525,28.4705,28.5159,134450.0
2019-09-09 15:50:00,31.42,31.48,31.42,31.48,216045.0,28.5068,28.5613,28.5068,28.5613,216045.0
2019-09-09 15:55:00,31.48,31.5,31.44,31.49,389321.0,28.5613,28.5794,28.525,28.5703,389321.0
2019-09-10 09:30:00,31.2,31.24,30.93,30.98,434697.0,28.3072,28.3435,28.0623,28.1076,434697.0
2019-09-10 09:35:00,30.97,31.07,30.83,30.84,209458.0,28.0985,28.1893,27.9715,27.9806,209458.0
2019-09-10 09:40:00,30.85,30.9,30.62,30.65,224944.0,27.9897,28.035,27.781,27.8082,224944.0
2019-09-10 09:45:00,30.65,30.83,30.62,30.69,260195.0,27.8082,27.9715,27.781,27.8445,260195.0
2019-09-10 09:50:00,30.68,30.68,30.53,30.55,230755.0,27.8354,27.8354,27.6993,27.7175,230755.0
2019-09-10 09:55:00,30.55,30.62,30.43,30.57,227736.0,27.7175,27.781,27.6086,27.7356,227736.0
2019-09-10 10:00:00,30.56,30.57,30.38,30.43,269225.0,27.7266,27.7356,27.5632,27.6086,269225.0
2019-09-10 10:05:00,30.43,30.43,30.26,30.29,360743.0,27.6086,27.6086,27.4544,27.4816,360743.0
2019-09-10 10:10:00,30.28,30.29,30.13,30.23,435512.0,27.4725,27.4816,27.3364,27.4272,435512.0
2019-09-10 10:15:00,30.23,30.31,30.19,30.27,223864.0,27.4272,27.4997,27.3909,27.4634,223864.0
2019-09-10 10:20:00,30.27,30.41,30.26,30.37,286402.0,27.4634,27.5905,27.4544,27.5542,286402.0
2019-09-10 10:25:00,30.37,30.5,30.37,30.49,280963.0,27.5542,27.6721,27.5542,27.663,280963.0
2019-09-10 10:30:00,30.49,30.49,30.38,30.43,300802.0,27.663,27.663,27.5632,27.6086,300802.0
2019-09-10 10:35:00,30.43,30.49,30.39,30.42,129597.0,27.6086,27.663,27.5723,27.5995,129597.0
2019-09-10 10:40:00,30.42,30.48,30.4,30.48,128974.0,27.5995,27.654,27.5814,27.654,128974.0
2019-09-10 10:45:00,30.48,30.52,30.46,30.48,128130.0,27.654,27.6903,27.6358,27.654,128130.0
2019-09-10 10:50:00,30.47,30.52,30.47,30.47,191365.0,27.6449,27.6903,27.6449,27.6449,191365.0
2019-09-10 10:55:00,30.47,30.49,30.43,30.47,150042.0,27.6449,27.663,27.6086,27.6449,150042.0
2019-09-10 11:00:00,30.46,30.56,30.45,30.55,138909.0,27.6358,27.7266,27.6268,27.7175,138909.0
2019-09-10 11:05:00,30.56,30.73,30.56,30.73,294478.0,27.7266,27.8808,27.7266,27.8808,294478.0
2019-09-10 11:10:00,30.73,30.77,30.69,30.71,271054.0,27.8808,27.9171,27.8445,27.8627,271054.0
2019-09-10 11:15:00,30.7,30.73,30.69,30.72,166823.0,27.8536,27.8808,27.8445,27.8717,166823.0
2019-09-10 11:20:00,30.72,30.74,30.69,30.71,123785.0,27.8717,27.8899,27.8445,27.8627,123785.0
2019-09-10 11:25:00,30.71,30.77,30.68,30.71,153790.0,27.8627,27.9171,27.8354,27.8627,153790.0
2019-09-10 11:30:00,30.71,30.72,30.63,30.66,120434.0,27.8627,27.8717,27.7901,27.8173,120434.0
2019-09-10 11:35:00,30.66,30.7,30.62,30.64,109725.0,27.8173,27.8536,27.781,27.7991,109725.0
2019-09-10 11:40:00,30.64,30.67,30.62,30.64,96453.0,27.7991,27.8264,27.781,27.7991,96453.0
2019-09-10 11:45:00,30.63,30.91,30.62,30.84,284305.0,27.7901,28.0441,27.781,27.9806,284305.0
2019-09-10 11:50:00,30.84,30.92,30.82,30.87,186731.0,27.9806,28.0532,27.9625,28.0078,186731.0
2019-09-10 11:55:00,30.88,30.89,30.8,30.85,98363.0,28.0169,28.026,27.9443,27.9897,98363.0
2019-09-10 12:00:00,30.85,30.85,30.76,30.76,136246.0,27.9897,27.9897,27.908,27.908,136246.0
2019-09-10 12:05:00,30.76,30.85,30.73,30.85,71662.0,27.908,27.9897,27.8808,27.9897,71662.0
2019-09-10 12:10:00,30.84,30.85,30.8,30.8,64386.0,27.9806,27.9897,27.9443,27.9443,64386.0
2019-09-10 12:15:00,30.8,30.82,30.78,30.78,35285.0,27.9443,27.9625,27.9262,27.9262,35285.0
2019-09-10 12:20:00,30.79,30.87,30.78,30.86,72632.0,27.9352,28.0078,27.9262,27.9987,72632.0
2019-09-10 12:25:00,30.85,30.85,30.81,30.82,39050.0,27.9897,27.9897,27.9534,27.9625,39050.0
2019-09-10 12:30:00,30.82,30.82,30.75,30.75,40292.0,27.9625,27.9625,27.8989,27.8989,40292.0
2019-09-10 12:35:00,30.76,30.77,30.71,30.76,108880.0,27.908,27.9171,27.8627,27.908,108880.0
2019-09-10 12:40:00,30.76,30.78,30.74,30.77,34098.0,27.908,27.9262,27.8899,27.9171,34098.0
2019-09-10 12:45:00,30.77,30.8,30.75,30.79,60908.0,27.9171,27.9443,27.8989,27.9352,60908.0
2019-09-10 12:50:00,30.8,30.81,30.77,30.79,37499.0,27.9443,27.9534,27.9171,27.9352,37499.0
2019-09-10 12:55:00,30.78,30.79,30.74,30.74,39805.0,27.9262,27.9352,27.8899,27.8899,39805.0
2019-09-10 13:00:00,30.74,30.77,30.73,30.76,47986.0,27.8899,27.9171,27.8808,27.908,47986.0
2019-09-10 13:05:00,30.75,30.76,30.74,30.74,53669.0,27.8989,27.908,27.8899,27.8899,53669.0
2019-09-10 13:10:00,30.74,30.79,30.74,30.79,42998.0,27.8899,27.9352,27.8899,27.9352,42998.0
2019-09-10 13:15:00,30.78,30.78,30.71,30.74,49015.0,27.9262,27.9262,27.8627,27.8899,49015.0
2019-09-10 13:20:00,30.74,30.78,30.72,30.78,35469.0,27.8899,27.9262,27.8717,27.9262,35469.0
2019-09-10 13:25:00,30.77,30.78,30.73,30.74,40916.0,27.9171,27.9262,27.8808,27.8899,40916.0
2019-09-10 13:30:00,30.74,30.78,30.73,30.76,31633.0,27.8899,27.9262,27.8808,27.908,31633.0
2019-09-10 13:35:00,30.76,30.77,30.74,30.77,35473.0,27.908,27.9171,27.8899,27.9171,35473.0
2019-09-10 13:40:00,30.77,30.79,30.73,30.75,31761.0,27.9171,27.9352,27.8808,27.8989,31761.0
2019-09-10 13:45:00,30.74,30.79,30.73,30.77,42352.0,27.8899,27.9352,27.8808,27.9171,42352.0
2019-09-10 13:50:00,30.77,30.8,30.76,30.76,29614.0,27.9171,27.9443,27.908,27.908,29614.0
2019-09-10 13:55:00,30.77,30.77,30.73,30.74,32522.0,27.9171,27.9171,27.8808,27.8899,32522.0
2019-09-10 14:00:00,30.73,30.74,30.7,30.73,39826.0,27.8808,27.8899,27.8536,27.8808,39826.0
2019-09-10 14:05:00,30.72,30.74,30.7,30.72,25964.0,27.8717,27.8899,27.8536,27.8717,25964.0
2019-09-10 14:10:00,30.71,30.72,30.68,30.69,33708.0,27.8627,27.8717,27.8354,27.8445,33708.0
2019-09-10 14:15:00,30.69,30.73,30.68,30.72,53581.0,27.8445,27.8808,27.8354,27.8717,53581.0
2019-09-10 14:20:00,30.72,30.75,30.72,30.74,24252.0,27.8717,27.8989,27.8717,27.8899,24252.0
2019-09-10 14:25:00,30.74,30.76,30.71,30.71,38413.0,27.8899,27.908,27.8627,27.8627,38413.0
2019-09-10 14:30:00,30.71,30.74,30.69,30.74,54238.0,27.8627,27.8899,27.8445,27.8899,54238.0
2019-09-10 14:35:00,30.73,30.74,30.69,30.71,42380.0,27.8808,27.8899,27.8445,27.8627,42380.0
2019-09-10 14:40:00,30.71,30.71,30.66,30.67,30750.0,27.8627,27.8627,27.8173,27.8264,30750.0
2019-09-10 14:45:00,30.66,30.69,30.66,30.68,20055.0,27.8173,27.8445,27.8173,27.8354,20055.0
2019-09-10 14:50:00,30.68,30.7,30.66,30.7,44821.0,27.8354,27.8536,27.8173,27.8536,44821.0
2019-09-10 14:55:00,30.69,30.74,30.69,30.73,33703.0,27.8445,27.8899,27.8445,27.8808,33703.0
2019-09-10 15:00:00,30.73,30.75,30.71,30.74,37912.0,27.8808,27.8989,27.8627,27.8899,37912.0
2019-09-10 15:05:00,30.74,30.74,30.7,30.71,33473.0,27.8899,27.8899,27.8536,27.8627,33473.0
2019-09-10 15:10:00,30.72,30.75,30.71,30.71,46739.0,27.8717,27.8989,27.8627,27.8627,46739.0
2019-09-10 15:15:00,30.71,30.75,30.71,30.75,40994.0,27.8627,27.8989,27.8627,27.8989,40994.0
2019-09-10 15:20:00,30.75,30.75,30.71,30.72,35202.0,27.8989,27.8989,27.8627,27.8717,35202.0
2019-09-10 15:25:00,30.73,30.75,30.72,30.75,33570.0,27.8808,27.8989,27.8717,27.8989,33570.0
2019-09-10 15:30:00,30.74,30.8,30.74,30.78,73920.0,27.8899,27.9443,27.8899,27.9262,73920.0
2019-09-10 15:35:00,30.78,30.8,30.75,30.75,46261.0,27.9262,27.9443,27.8989,27.8989,46261.0
2019-09-10 15:40:00,30.76,30.8,30.74,30.79,91524.0,27.908,27.9443,27.8899,27.9352,91524.0
2019-09-10 15:45:00,30.79,30.84,30.78,30.83,119252.0,27.9352,27.9806,27.9262,27.9715,119252.0
2019-09-10 15:50:00,30.84,30.85,30.79,30.79,116137.0,27.9806,27.9897,27.9352,27.9352,116137.0
2019-09-10 15:55:00,30.8,30.89,30.76,30.88,579292.0,27.9443,28.026,27.908,28.0169,579292.0
2019-09-11 09:30:00,31.2,31.2,30.75,30.79,398147.0,28.3072,28.3072,27.8989,27.9352,398147.0
2019-09-11 09:35:00,30.8,30.87,30.64,30.85,128906.0,27.9443,28.0078,27.7991,27.9897,128906.0
2019-09-11 09:40:00,30.86,30.91,30.81,30.88,104737.0,27.9987,28.0441,27.9534,28.0169,104737.0
2019-09-11 09:45:00,30.88,31.06,30.83,31.02,88577.0,28.0169,28.1802,27.9715,28.1439,88577.0
2019-09-11 09:50:00,31.02,31.2,31.01,31.16,134146.0,28.1439,28.3072,28.1348,28.2709,134146.0
2019-09-11 09:55:00,31.15,31.27,31.12,31.27,108813.0,28.2619,28.3707,28.2346,28.3707,108813.0
2019-09-11 10:00:00,31.26,31.42,31.23,31.41,129135.0,28.3617,28.5068,28.3344,28.4977,129135.0
2019-09-11 10:05:00,31.41,31.48,31.36,31.48,156532.0,28.4977,28.5613,28.4524,28.5613,156532.0
2019-09-11 10:10:00,31.47,31.49,31.41,31.41,141387.0,28.5522,28.5703,28.4977,28.4977,141387.0
2019-09-11 10:15:00,31.4,31.45,31.33,31.39,101638.0,28.4887,28.534,28.4252,28.4796,101638.0
2019-09-11 10:20:00,31.39,31.41,31.33,31.34,114372.0,28.4796,28.4977,28.4252,28.4342,114372.0
2019-09-11 10:25:00,31.33,31.45,31.31,31.43,67619.0,28.4252,28.534,28.407,28.5159,67619.0
2019-09-11 10:30:00,31.42,31.46,31.41,31.45,57438.0,28.5068,28.5431,28.4977,28.534,57438.0
2019-09-11 10:35:00,31.45,31.55,31.43,31.52,181462.0,28.534,28.6248,28.5159,28.5976,181462.0
2019-09-11 10:40:00,31.52,31.53,31.42,31.48,124374.0,28.5976,28.6066,28.5068,28.5613,124374.0
2019-09-11 10:45:00,31.48,31.48,31.4,31.44,51946.0,28.5613,28.5613,28.4887,28.525,51946.0
2019-09-11 10:50:00,31.43,31.46,31.41,31.44,72326.0,28.5159,28.5431,28.4977,28.525,72326.0
2019-09-11 10:55:00,31.45,31.57,31.44,31.55,120394.0,28.534,28.6429,28.525,28.6248,120394.0
2019-09-11 11:00:00,31.56,31.68,31.52,31.65,214823.0,28.6338,28.7427,28.5976,28.7155,214823.0
2019-09-11 11:05:00,31.64,31.72,31.63,31.65,188541.0,28.7064,28.779,28.6974,28.7155,188541.0
2019-09-11 11:10:00,31.65,31.68,31.63,31.64,93476.0,28.7155,28.7427,28.6974,28.7064,93476.0
2019-09-11 11:15:00,31.64,31.64,31.55,31.59,79929.0,28.7064,28.7064,28.6248,28.6611,79929.0
2019-09-11 11:20:00,31.58,31.65,31.56,31.62,195009.0,28.652,28.7155,28.6338,28.6883,195009.0
2019-09-11 11:25:00,31.62,31.62,31.53,31.61,216735.0,28.6883,28.6883,28.6066,28.6792,216735.0
2019-09-11 11:30:00,31.61,31.65,31.57,31.59,144030.0,28.6792,28.7155,28.6429,28.6611,144030.0
2019-09-11 11:35:00,31.6,31.61,31.52,31.53,103888.0,28.6701,28.6792,28.5976,28.6066,103888.0
2019-09-11 11:40:00,31.53,31.59,31.49,31.53,80169.0,28.6066,28.6611,28.5703,28.6066,80169.0
2019-09-11 11:45:00,31.52,31.58,31.49,31.56,77780.0,28.5976,28.652,28.5703,28.6338,77780.0
2019-09-11 11:50:00,31.56,31.67,31.55,31.66,126553.0,28.6338,28.7336,28.6248,28.7246,126553.0
2019-09-11 11:55:00,31.67,31.67,31.6,31.63,57938.0,28.7336,28.7336,28.6701,28.6974,57938.0
2019-09-11 12:00:00,31.63,31.63,31.57,31.59,58820.0,28.6974,28.6974,28.6429,28.6611,58820.0
2019-09-11 12:05:00,31.59,31.6,31.56,31.57,52928.0,28.6611,28.6701,28.6338,28.6429,52928.0
2019-09-11 12:10:00,31.57,31.61,31.55,31.56,56682.0,28.6429,28.6792,28.6248,28.6338,56682.0
2019-09-11 12:15:00,31.55,31.57,31.5,31.51,102943.0,28.6248,28.6429,28.5794,28.5885,102943.0
2019-09-11 12:20:00,31.51,31.53,31.47,31.48,108304.0,28.5885,28.6066,28.5522,28.5613,108304.0
2019-09-11 12:25:00,31.49,31.5,31.45,31.46,68791.0,28.5703,28.5794,28.534,28.5431,68791.0
2019-09-11 12:30:00,31.46,31.49,31.45,31.49,76150.0,28.5431,28.5703,28.534,28.5703,76150.0
2019-09-11 12:35:00,31.49,31.5,31.41,31.44,116802.0,28.5703,28.5794,28.4977,28.525,116802.0
2019-09-11 12:40:00,31.44,31.46,31.39,31.41,99594.0,28.525,28.5431,28.4796,28.4977,99594.0
2019-09-11 12:45:00,31.4,31.41,31.36,31.37,57357.0,28.4887,28.4977,28.4524,28.4615,57357.0
2019-09-11 12:50:00,31.38,31.39,31.33,31.34,47787.0,28.4705,28.4796,28.4252,28.4342,47787.0
2019-09-11 12:55:00,31.34,31.35,31.28,31.35,268951.0,28.4342,28.4433,28.3798,28.4433,268951.0
2019-09-11 13:00:00,31.35,31.4,31.3,31.31,575875.0,28.4433,28.4887,28.3979,28.407,575875.0
2019-09-11 13:05:00,31.32,31.38,31.28,31.29,153696.0,28.4161,28.4705,28.3798,28.3889,153696.0
2019-09-11 13:10:00,31.28,31.34,31.28,31.32,160767.0,28.3798,28.4342,28.3798,28.4161,160767.0
2019-09-11 13:15:00,31.32,31.32,31.28,31.29,69221.0,28.4161,28.4161,28.3798,28.3889,69221.0
2019-09-11 13:20:00,31.28,31.31,31.27,31.29,91101.0,28.3798,28.407,28.3707,28.3889,91101.0
2019-09-11 13:25:00,31.29,31.29,31.22,31.22,88173.0,28.3889,28.3889,28.3254,28.3254,88173.0
2019-09-11 13:30:00,31.22,31.25,31.21,31.23,74747.0,28.3254,28.3526,28.3163,28.3344,74747.0
2019-09-11 13:35:00,31.23,31.28,31.22,31.28,46156.0,28.3344,28.3798,28.3254,28.3798,46156.0
2019-09-11 13:40:00,31.28,31.28,31.18,31.2,142015.0,28.3798,28.3798,28.2891,28.3072,142015.0
2019-09-11 13:45:00,31.19,31.21,31.15,31.15,135565.0,28.2981,28.3163,28.2619,28.2619,135565.0
2019-09-11 13:50:00,31.16,31.19,31.14,31.15,95168.0,28.2709,28.2981,28.2528,28.2619,95168.0
2019-09-11 13:55:00,31.15,31.17,31.12,31.17,119485.0,28.2619,28.28,28.2346,28.28,119485.0
2019-09-11 14:00:00,31.16,31.26,31.15,31.18,192833.0,28.2709,28.3617,28.2619,28.2891,192833.0
2019-09-11 14:05:00,31.18,31.19,31.14,31.18,113070.0,28.2891,28.2981,28.2528,28.2891,113070.0
2019-09-11 14:10:00,31.18,31.19,31.14,31.15,96349.0,28.2891,28.2981,28.2528,28.2619,96349.0
2019-09-11 14:15:00,31.16,31.18,31.1,31.1,131750.0,28.2709,28.2891,28.2165,28.2165,131750.0
2019-09-11 14:20:00,31.11,31.11,31.05,31.05,157408.0,28.2256,28.2256,28.1711,28.1711,157408.0
2019-09-11 14:25:00,31.05,31.07,31.03,31.07,120313.0,28.1711,28.1893,28.153,28.1893,120313.0
2019-09-11 14:30:00,31.07,31.08,31.03,31.03,112690.0,28.1893,28.1983,28.153,28.153,112690.0
2019-09-11 14:35:00,31.03,31.11,31.03,31.1,100664.0,28.153,28.2256,28.153,28.2165,100664.0
2019-09-11 14:40:00,31.11,31.11,31.05,31.05,94961.0,28.2256,28.2256,28.1711,28.1711,94961.0
2019-09-11 14:45:00,31.05,31.15,31.05,31.08,123315.0,28.1711,28.2619,28.1711,28.1983,123315.0
2019-09-11 14:50:00,31.08,31.12,31.03,31.05,88261.0,28.1983,28.2346,28.153,28.1711,88261.0
2019-09-11 14:55:00,31.05,31.11,31.03,31.11,90901.0,28.1711,28.2256,28.153,28.2256,90901.0
2019-09-11 15:00:00,31.12,31.2,31.11,31.19,162666.0,28.2346,28.3072,28.2256,28.2981,162666.0
2019-09-11 15:05:00,31.19,31.22,31.17,31.21,44759.0,28.2981,28.3254,28.28,28.3163,44759.0
2019-09-11 15:10:00,31.21,31.26,31.21,31.23,36855.0,28.3163,28.3617,28.3163,28.3344,36855.0
2019-09-11 15:15:00,31.23,31.25,31.21,31.23,62697.0,28.3344,28.3526,28.3163,28.3344,62697.0
2019-09-11 15:20:00,31.23,31.25,31.16,31.21,155104.0,28.3344,28.3526,28.2709,28.3163,155104.0
2019-09-11 15:25:00,31.21,31.24,31.18,31.2,91492.0,28.3163,28.3435,28.2891,28.3072,91492.0
2019-09-11 15:30:00,31.21,31.23,31.19,31.2,183834.0,28.3163,28.3344,28.2981,28.3072,183834.0
2019-09-11 15:35:00,31.2,31.22,31.16,31.19,138887.0,28.3072,28.3254,28.2709,28.2981,138887.0
2019-09-11 15:40:00,31.2,31.23,31.18,31.2,152008.0,28.3072,28.3344,28.2891,28.3072,152008.0
2019-09-11 15:45:00,31.19,31.19,31.13,31.14,143542.0,28.2981,28.2981,28.2437,28.2528,143542.0
2019-09-11 15:50:00,31.15,31.17,31.07,31.09,337932.0,28.2619,28.28,28.1893,28.2074,337932.0
2019-09-11 15:55:00,31.09,31.1,31.03,31.07,623096.0,28.2074,28.2165,28.153,28.1893,623096.0
2019-09-12 09:30:00,31.54,31.62,31.2,31.58,386527.0,28.6157,28.6883,28.3072,28.652,386527.0
2019-09-12 09:35:00,31.59,31.64,31.49,31.54,228318.0,28.6611,28.7064,28.5703,28.6157,228318.0
2019-09-12 09:40:00,31.54,31.56,31.23,31.24,277648.0,28.6157,28.6338,28.3344,28.3435,277648.0
2019-09-12 09:45:00,31.24,31.32,31.2,31.27,229028.0,28.3435,28.4161,28.3072,28.3707,229028.0
2019-09-12 09:50:00,31.26,31.43,31.25,31.42,141663.0,28.3617,28.5159,28.3526,28.5068,141663.0
2019-09-12 09:55:00,31.42,31.49,31.37,31.46,121415.0,28.5068,28.5703,28.4615,28.5431,121415.0
2019-09-12 10:00:00,31.46,31.57,31.44,31.56,172683.0,28.5431,28.6429,28.525,28.6338,172683.0
2019-09-12 10:05:00,31.58,31.58,31.44,31.45,102246.0,28.652,28.652,28.525,28.534,102246.0
2019-09-12 10:10:00,31.45,31.87,31.41,31.59,733383.0,28.534,28.9151,28.4977,28.6611,733383.0
2019-09-12 10:15:00,31.59,31.91,31.58,31.84,267672.0,28.6611,28.9514,28.652,28.8879,267672.0
2019-09-12 10:20:00,31.84,31.84,31.65,31.73,287912.0,28.8879,28.8879,28.7155,28.7881,287912.0
2019-09-12 10:25:00,31.74,31.95,31.72,31.95,234979.0,28.7972,28.9877,28.779,28.9877,234979.0
2019-09-12 10:30:00,31.95,31.98,31.89,31.93,307140.0,28.9877,29.0149,28.9332,28.9695,307140.0
2019-09-12 10:35:00,31.92,31.93,31.8,31.91,222911.0,28.9605,28.9695,28.8516,28.9514,222911.0
2019-09-12 10:40:00,31.91,31.95,31.85,31.92,131207.0,28.9514,28.9877,28.897,28.9605,131207.0
2019-09-12 10:45:00,31.93,31.97,31.82,31.95,320673.0,28.9695,29.0058,28.8697,28.9877,320673.0
2019-09-12 10:50:00,31.96,31.99,31.49,31.73,626452.0,28.9968,29.024,28.5703,28.7881,626452.0
2019-09-12 10:55:00,31.72,31.8,31.6,31.61,217183.0,28.779,28.8516,28.6701,28.6792,217183.0
2019-09-12 11:00:00,31.6,31.63,31.55,31.61,122075.0,28.6701,28.6974,28.6248,28.6792,122075.0
2019-09-12 11:05:00,31.6,31.62,31.51,31.62,188453.0,28.6701,28.6883,28.5885,28.6883,188453.0
2019-09-12 11:10:00,31.62,31.62,31.52,31.54,124803.0,28.6883,28.6883,28.5976,28.6157,124803.0
2019-09-12 11:15:00,31.55,31.57,31.48,31.5,84063.0,28.6248,28.6429,28.5613,28.5794,84063.0
2019-09-12 11:20:00,31.5,31.57,31.45,31.49,139697.0,28.5794,28.6429,28.534,28.5703,139697.0
2019-09-12 11:25:00,31.5,31.52,31.45,31.47,95369.0,28.5794,28.5976,28.534,28.5522,95369.0
2019-09-12 11:30:00,31.47,31.55,31.46,31.51,135589.0,28.5522,28.6248,28.5431,28.5885,135589.0
2019-09-12 11:35:00,31.51,31.56,31.51,31.55,160905.0,28.5885,28.6338,28.5885,28.6248,160905.0
2019-09-12 11:40:00,31.55,31.56,31.52,31.56,93709.0,28.6248,28.6338,28.5976,28.6338,93709.0
2019-09-12 11:45:00,31.56,31.56,31.48,31.53,178981.0,28.6338,28.6338,28.5613,28.6066,178981.0
2019-09-12 11:50:00,31.53,31.55,31.48,31.5,102207.0,28.6066,28.6248,28.5613,28.5794,102207.0
2019-09-12 11:55:00,31.5,31.53,31.47,31.51,71971.0,28.5794,28.6066,28.5522,28.5885,71971.0
2019-09-12 12:00:00,31.51,31.53,31.48,31.49,51830.0,28.5885,28.6066,28.5613,28.5703,51830.0
2019-09-12 12:05:00,31.49,31.5,31.48,31.48,47154.0,28.5703,28.5794,28.5613,28.5613,47154.0
2019-09-12 12:10:00,31.49,31.5,31.47,31.48,40676.0,28.5703,28.5794,28.5522,28.5613,40676.0
2019-09-12 12:15:00,31.48,31.5,31.4,31.45,114386.0,28.5613,28.5794,28.4887,28.534,114386.0
2019-09-12 12:20:00,31.45,31.47,31.44,31.46,53260.0,28.534,28.5522,28.525,28.5431,53260.0
2019-09-12 12:25:00,31.46,31.48,31.45,31.48,28299.0,28.5431,28.5613,28.534,28.5613,28299.0
2019-09-12 12:30:00,31.48,31.48,31.44,31.45,43919.0,28.5613,28.5613,28.525,28.534,43919.0
2019-09-12 12:35:00,31.45,31.52,31.44,31.51,51181.0,28.534,28.5976,28.525,28.5885,51181.0
2019-09-12 12:40:00,31.51,31.57,31.49,31.5,138343.0,28.5885,28.6429,28.5703,28.5794,138343.0
2019-09-12 12:45:00,31.51,31.56,31.51,31.55,86995.0,28.5885,28.6338,28.5885,28.6248,86995.0
2019-09-12 12:50:00,31.54,31.55,31.5,31.54,76140.0,28.6157,28.6248,28.5794,28.6157,76140.0
2019-09-12 12:55:00,31.54,31.57,31.53,31.56,76216.0,28.6157,28.6429,28.6066,28.6338,76216.0
2019-09-12 13:00:00,31.55,31.67,31.55,31.59,175893.0,28.6248,28.7336,28.6248,28.6611,175893.0
2019-09-12 13:05:00,31.58,31.6,31.5,31.52,89136.0,28.652,28.6701,28.5794,28.5976,89136.0
2019-09-12 13:10:00,31.52,31.55,31.51,31.52,97449.0,28.5976,28.6248,28.5885,28.5976,97449.0
2019-09-12 13:15:00,31.53,31.53,31.47,31.52,110575.0,28.6066,28.6066,28.5522,28.5976,110575.0
2019-09-12 13:20:00,31.52,31.6,31.51,31.55,81304.0,28.5976,28.6701,28.5885,28.6248,81304.0
2019-09-12 13:25:00,31.55,31.57,31.54,31.56,50904.0,28.6248,28.6429,28.6157,28.6338,50904.0
2019-09-12 13:30:00,31.56,31.62,31.55,31.62,95605.0,28.6338,28.6883,28.6248,28.6883,95605.0
2019-09-12 13:35:00,31.61,31.65,31.58,31.58,44319.0,28.6792,28.7155,28.652,28.652,44319.0
2019-09-12 13:40:00,31.59,31.63,31.57,31.6,38446.0,28.6611,28.6974,28.6429,28.6701,38446.0
2019-09-12 13:45:00,31.61,31.64,31.59,31.61,32669.0,28.6792,28.7064,28.6611,28.6792,32669.0
2019-09-12 13:50:00,31.61,31.63,31.59,31.6,43199.0,28.6792,28.6974,28.6611,28.6701,43199.0
2019-09-12 13:55:00,31.6,31.6,31.59,31.6,16641.0,28.6701,28.6701,28.6611,28.6701,16641.0
2019-09-12 14:00:00,31.59,31.61,31.54,31.56,45288.0,28.6611,28.6792,28.6157,28.6338,45288.0
2019-09-12 14:05:00,31.56,31.59,31.56,31.57,29822.0,28.6338,28.6611,28.6338,28.6429,29822.0
2019-09-12 14:10:00,31.56,31.57,31.53,31.55,49416.0,28.6338,28.6429,28.6066,28.6248,49416.0
2019-09-12 14:15:00,31.55,31.59,31.54,31.58,27786.0,28.6248,28.6611,28.6157,28.652,27786.0
2019-09-12 14:20:00,31.58,31.59,31.54,31.59,41539.0,28.652,28.6611,28.6157,28.6611,41539.0
2019-09-12 14:25:00,31.59,31.6,31.56,31.58,46540.0,28.6611,28.6701,28.6338,28.652,46540.0
2019-09-12 14:30:00,31.59,31.63,31.56,31.61,73445.0,28.6611,28.6974,28.6338,28.6792,73445.0
2019-09-12 14:35:00,31.61,31.64,31.59,31.62,39755.0,28.6792,28.7064,28.6611,28.6883,39755.0
2019-09-12 14:40:00,31.62,31.65,31.61,31.62,54075.0,28.6883,28.7155,28.6792,28.6883,54075.0
2019-09-12 14:45:00,31.62,31.63,31.6,31.61,51400.0,28.6883,28.6974,28.6701,28.6792,51400.0
2019-09-12 14:50:00,31.61,31.62,31.59,31.62,34761.0,28.6792,28.6883,28.6611,28.6883,34761.0
2019-09-12 14:55:00,31.62,31.63,31.59,31.6,55889.0,28.6883,28.6974,28.6611,28.6701,55889.0
2019-09-12 15:00:00,31.6,31.61,31.55,31.58,62053.0,28.6701,28.6792,28.6248,28.652,62053.0
2019-09-12 15:05:00,31.58,31.59,31.57,31.58,51060.0,28.652,28.6611,28.6429,28.652,51060.0
2019-09-12 15:10:00,31.58,31.6,31.57,31.59,39100.0,28.652,28.6701,28.6429,28.6611,39100.0
2019-09-12 15:15:00,31.6,31.62,31.59,31.6,76784.0,28.6701,28.6883,28.6611,28.6701,76784.0
2019-09-12 15:20:00,31.59,31.62,31.59,31.6,41113.0,28.6611,28.6883,28.6611,28.6701,41113.0
2019-09-12 15:25:00,31.59,31.6,31.53,31.55,73676.0,28.6611,28.6701,28.6066,28.6248,73676.0
2019-09-12 15:30:00,31.55,31.58,31.54,31.54,84306.0,28.6248,28.652,28.6157,28.6157,84306.0
2019-09-12 15:35:00,31.54,31.57,31.54,31.56,95620.0,28.6157,28.6429,28.6157,28.6338,95620.0
2019-09-12 15:40:00,31.56,31.56,31.5,31.54,170646.0,28.6338,28.6338,28.5794,28.6157,170646.0
2019-09-12 15:45:00,31.54,31.56,31.52,31.54,141483.0,28.6157,28.6338,28.5976,28.6157,141483.0
2019-09-12 15:50:00,31.54,31.56,31.5,31.54,203316.0,28.6157,28.6338,28.5794,28.6157,203316.0
2019-09-12 15:55:00,31.54,31.54,31.49,31.52,510866.0,28.6157,28.6157,28.5703,28.5976,510866.0
2019-09-13 09:30:00,31.66,31.79,31.6,31.71,273407.0,28.7246,28.8425,28.6701,28.7699,273407.0
2019-09-13 09:35:00,31.71,31.75,31.54,31.64,117948.0,28.7699,28.8062,28.6157,28.7064,117948.0
2019-09-13 09:40:00,31.64,31.7,31.55,31.55,109318.0,28.7064,28.7609,28.6248,28.6248,109318.0
2019-09-13 09:45:00,31.55,31.7,31.55,31.67,80066.0,28.6248,28.7609,28.6248,28.7336,80066.0
2019-09-13 09:50:00,31.68,31.75,31.67,31.7,51079.0,28.7427,28.8062,28.7336,28.7609,51079.0
2019-09-13 09:55:00,31.71,31.72,31.62,31.64,63967.0,28.7699,28.779,28.6883,28.7064,63967.0
2019-09-13 10:00:00,31.63,31.65,31.53,31.56,130883.0,28.6974,28.7155,28.6066,28.6338,130883.0
2019-09-13 10:05:00,31.56,31.59,31.46,31.5,172985.0,28.6338,28.6611,28.5431,28.5794,172985.0
2019-09-13 10:10:00,31.5,31.51,31.44,31.48,145302.0,28.5794,28.5885,28.525,28.5613,145302.0
2019-09-13 10:15:00,31.47,31.47,31.4,31.46,99035.0,28.5522,28.5522,28.4887,28.5431,99035.0
2019-09-13 10:20:00,31.46,31.55,31.44,31.49,103954.0,28.5431,28.6248,28.525,28.5703,103954.0
2019-09-13 10:25:00,31.49,31.52,31.38,31.39,107008.0,28.5703,28.5976,28.4705,28.4796,107008.0
2019-09-13 10:30:00,31.38,31.49,31.37,31.42,107168.0,28.4705,28.5703,28.4615,28.5068,107168.0
2019-09-13 10:35:00,31.41,31.44,31.34,31.43,88134.0,28.4977,28.525,28.4342,28.5159,88134.0
2019-09-13 10:40:00,31.42,31.46,31.39,31.45,98339.0,28.5068,28.5431,28.4796,28.534,98339.0
2019-09-13 10:45:00,31.45,31.48,31.43,31.46,54401.0,28.534,28.5613,28.5159,28.5431,54401.0
2019-09-13 10:50:00,31.47,31.47,31.41,31.45,56561.0,28.5522,28.5522,28.4977,28.534,56561.0
2019-09-13 10:55:00,31.45,31.49,31.44,31.45,67824.0,28.534,28.5703,28.525,28.534,67824.0
2019-09-13 11:00:00,31.45,31.46,31.39,31.42,30982.0,28.534,28.5431,28.4796,28.5068,30982.0
2019-09-13 11:05:00,31.42,31.46,31.39,31.44,61328.0,28.5068,28.5431,28.4796,28.525,61328.0
2019-09-13 11:10:00,31.43,31.5,31.42,31.47,109442.0,28.5159,28.5794,28.5068,28.5522,109442.0
2019-09-13 11:15:00,31.46,31.51,31.42,31.5,60621.0,28.5431,28.5885,28.5068,28.5794,60621.0
2019-09-13 11:20:00,31.5,31.51,31.47,31.49,60302.0,28.5794,28.5885,28.5522,28.5703,60302.0
2019-09-13 11:25:00,31.49,31.5,31.42,31.45,61864.0,28.5703,28.5794,28.5068,28.534,61864.0
2019-09-13 11:30:00,31.45,31.5,31.45,31.46,70914.0,28.534,28.5794,28.534,28.5431,70914.0
2019-09-13 11:35:00,31.47,31.5,31.45,31.49,39549.0,28.5522,28.5794,28.534,28.5703,39549.0
2019-09-13 11:40:00,31.48,31.49,31.45,31.46,67891.0,28.5613,28.5703,28.534,28.5431,67891.0
2019-09-13 11:45:00,31.46,31.46,31.42,31.45,86811.0,28.5431,28.5431,28.5068,28.534,86811.0
2019-09-13 11:50:00,31.45,31.51,31.44,31.5,73233.0,28.534,28.5885,28.525,28.5794,73233.0
2019-09-13 11:55:00,31.51,31.51,31.46,31.47,59811.0,28.5885,28.5885,28.5431,28.5522,59811.0
2019-09-13 12:00:00,31.47,31.5,31.44,31.49,63886.0,28.5522,28.5794,28.525,28.5703,63886.0
2019-09-13 12:05:00,31.49,31.5,31.44,31.44,55251.0,28.5703,28.5794,28.525,28.525,55251.0
2019-09-13 12:10:00,31.44,31.45,31.39,31.4,48093.0,28.525,28.534,28.4796,28.4887,48093.0
2019-09-13 12:15:00,31.4,31.41,31.37,31.39,80344.0,28.4887,28.4977,28.4615,28.4796,80344.0
2019-09-13 12:20:00,31.39,31.4,31.34,31.35,63608.0,28.4796,28.4887,28.4342,28.4433,63608.0
2019-09-13 12:25:00,31.34,31.35,31.31,31.33,46554.0,28.4342,28.4433,28.407,28.4252,46554.0
2019-09-13 12:30:00,31.32,31.36,31.31,31.36,85630.0,28.4161,28.4524,28.407,28.4524,85630.0
2019-09-13 12:35:00,31.37,31.39,31.33,31.34,63762.0,28.4615,28.4796,28.4252,28.4342,63762.0
2019-09-13 12:40:00,31.34,31.35,31.31,31.33,27257.0,28.4342,28.4433,28.407,28.4252,27257.0
2019-09-13 12:45:00,31.34,31.35,31.25,31.28,110777.0,28.4342,28.4433,28.3526,28.3798,110777.0
2019-09-13 12:50:00,31.28,31.3,31.25,31.26,45384.0,28.3798,28.3979,28.3526,28.3617,45384.0
2019-09-13 12:55:00,31.26,31.26,31.24,31.25,50903.0,28.3617,28.3617,28.3435,28.3526,50903.0
2019-09-13 13:00:00,31.25,31.25,31.2,31.23,71499.0,28.3526,28.3526,28.3072,28.3344,71499.0
2019-09-13 13:05:00,31.23,31.23,31.2,31.21,66941.0,28.3344,28.3344,28.3072,28.3163,66941.0
2019-09-13 13:10:00,31.21,31.22,31.17,31.21,85222.0,28.3163,28.3254,28.28,28.3163,85222.0
2019-09-13 13:15:00,31.21,31.22,31.2,31.21,28665.0,28.3163,28.3254,28.3072,28.3163,28665.0
2019-09-13 13:20:00,31.21,31.23,31.19,31.21,32875.0,28.3163,28.3344,28.2981,28.3163,32875.0
2019-09-13 13:25:00,31.2,31.25,31.2,31.24,50299.0,28.3072,28.3526,28.3072,28.3435,50299.0
2019-09-13 13:30:00,31.24,31.31,31.22,31.3,45413.0,28.3435,28.407,28.3254,28.3979,45413.0
2019-09-13 13:35:00,31.29,31.33,31.25,31.27,59158.0,28.3889,28.4252,28.3526,28.3707,59158.0
2019-09-13 13:40:00,31.27,31.27,31.18,31.23,69439.0,28.3707,28.3707,28.2891,28.3344,69439.0
2019-09-13 13:45:00,31.23,31.26,31.21,31.24,63723.0,28.3344,28.3617,28.3163,28.3435,63723.0
2019-09-13 13:50:00,31.25,31.29,31.25,31.28,36815.0,28.3526,28.3889,28.3526,28.3798,36815.0
2019-09-13 13:55:00,31.28,31.28,31.22,31.23,42009.0,28.3798,28.3798,28.3254,28.3344,42009.0
2019-09-13 14:00:00,31.23,31.25,31.22,31.25,36164.0,28.3344,28.3526,28.3254,28.3526,36164.0
2019-09-13 14:05:00,31.25,31.27,31.24,31.25,38429.0,28.3526,28.3707,28.3435,28.3526,38429.0
2019-09-13 14:10:00,31.25,31.26,31.22,31.23,47304.0,28.3526,28.3617,28.3254,28.3344,47304.0
2019-09-13 14:15:00,31.23,31.26,31.22,31.24,16594.0,28.3344,28.3617,28.3254,28.3435,16594.0
2019-09-13 14:20:00,31.24,31.26,31.23,31.25,32714.0,28.3435,28.3617,28.3344,28.3526,32714.0
2019-09-13 14:25:00,31.25,31.3,31.24,31.3,81954.0,28.3526,28.3979,28.3435,28.3979,81954.0
2019-09-13 14:30:00,31.3,31.3,31.25,31.26,41706.0,28.3979,28.3979,28.3526,28.3617,41706.0
2019-09-13 14:35:00,31.26,31.29,31.25,31.27,37469.0,28.3617,28.3889,28.3526,28.3707,37469.0
2019-09-13 14:40:00,31.27,31.28,31.24,31.25,39583.0,28.3707,28.3798,28.3435,28.3526,39583.0
2019-09-13 14:45:00,31.25,31.26,31.23,31.24,47919.0,28.3526,28.3617,28.3344,28.3435,47919.0
2019-09-13 14:50:00,31.24,31.25,31.2,31.22,36828.0,28.3435,28.3526,28.3072,28.3254,36828.0
2019-09-13 14:55:00,31.22,31.24,31.22,31.23,32041.0,28.3254,28.3435,28.3254,28.3344,32041.0
2019-09-13 15:00:00,31.23,31.23,31.19,31.21,54435.0,28.3344,28.3344,28.2981,28.3163,54435.0
2019-09-13 15:05:00,31.2,31.21,31.14,31.17,110104.0,28.3072,28.3163,28.2528,28.28,110104.0
2019-09-13 15:10:00,31.17,31.21,31.16,31.17,44127.0,28.28,28.3163,28.2709,28.28,44127.0
2019-09-13 15:15:00,31.16,31.18,31.13,31.18,72274.0,28.2709,28.2891,28.2437,28.2891,72274.0
2019-09-13 15:20:00,31.18,31.22,31.17,31.22,32678.0,28.2891,28.3254,28.28,28.3254,32678.0
2019-09-13 15:25:00,31.23,31.23,31.19,31.21,50560.0,28.3344,28.3344,28.2981,28.3163,50560.0
2019-09-13 15:30:00,31.21,31.21,31.17,31.21,82722.0,28.3163,28.3163,28.28,28.3163,82722.0
2019-09-13 15:35:00,31.21,31.22,31.19,31.2,69592.0,28.3163,28.3254,28.2981,28.3072,69592.0
2019-09-13 15:40:00,31.2,31.24,31.19,31.24,178376.0,28.3072,28.3435,28.2981,28.3435,178376.0
2019-09-13 15:45:00,31.23,31.27,31.22,31.25,117121.0,28.3344,28.3707,28.3254,28.3526,117121.0
2019-09-13 15:50:00,31.26,31.27,31.2,31.22,253551.0,28.3617,28.3707,28.3072,28.3254,253551.0
2019-09-13 15:55:00,31.22,31.24,31.19,31.22,448311.0,28.3254,28.3435,28.2981,28.3254,448311.0
2019-09-16 09:30:00,30.86,30.97,30.74,30.95,215533.0,27.9987,28.0985,27.8899,28.0804,215533.0
2019-09-16 09:35:00,30.94,30.98,30.87,30.92,94387.0,28.0713,28.1076,28.0078,28.0532,94387.0
2019-09-16 09:40:00,30.92,30.98,30.86,30.87,142683.0,28.0532,28.1076,27.9987,28.0078,142683.0
2019-09-16 09:45:00,30.86,30.86,30.73,30.76,109314.0,27.9987,27.9987,27.8808,27.908,109314.0
2019-09-16 09:50:00,30.76,30.85,30.75,30.8,149737.0,27.908,27.9897,27.8989,27.9443,149737.0
2019-09-16 09:55:00,30.8,30.9,30.78,30.89,130287.0,27.9443,28.035,27.9262,28.026,130287.0
2019-09-16 10:00:00,30.89,30.91,30.84,30.87,65956.0,28.026,28.0441,27.9806,28.0078,65956.0
2019-09-16 10:05:00,30.88,31.03,30.88,31.0,103038.0,28.0169,28.153,28.0169,28.1258,103038.0
2019-09-16 10:10:00,31.0,31.02,30.9,30.95,54400.0,28.1258,28.1439,28.035,28.0804,54400.0
2019-09-16 10:15:00,30.94,30.99,30.93,30.95,50918.0,28.0713,28.1167,28.0623,28.0804,50918.0
2019-09-16 10:20:00,30.94,30.99,30.92,30.97,52115.0,28.0713,28.1167,28.0532,28.0985,52115.0
2019-09-16 10:25:00,30.97,30.98,30.85,30.85,57494.0,28.0985,28.1076,27.9897,27.9897,57494.0
2019-09-16 10:30:00,30.84,30.87,30.8,30.86,34527.0,27.9806,28.0078,27.9443,27.9987,34527.0
2019-09-16 10:35:00,30.86,30.86,30.81,30.82,54001.0,27.9987,27.9987,27.9534,27.9625,54001.0
2019-09-16 10:40:00,30.82,30.92,30.82,30.89,29861.0,27.9625,28.0532,27.9625,28.026,29861.0
2019-09-16 10:45:00,30.89,30.9,30.81,30.81,45585.0,28.026,28.035,27.9534,27.9534,45585.0
2019-09-16 10:50:00,30.82,30.89,30.8,30.81,30581.0,27.9625,28.026,27.9443,27.9534,30581.0
2019-09-16 10:55:00,30.8,30.88,30.8,30.88,34640.0,27.9443,28.0169,27.9443,28.0169,34640.0
2019-09-16 11:00:00,30.88,30.92,30.86,30.9,26679.0,28.0169,28.0532,27.9987,28.035,26679.0
2019-09-16 11:05:00,30.91,30.95,30.87,30.93,29768.0,28.0441,28.0804,28.0078,28.0623,29768.0
2019-09-16 11:10:00,30.93,30.98,30.91,30.98,34161.0,28.0623,28.1076,28.0441,28.1076,34161.0
2019-09-16 11:15:00,30.99,31.02,30.97,30.99,53635.0,28.1167,28.1439,28.0985,28.1167,53635.0
2019-09-16 11:20:00,30.98,31.01,30.96,30.99,57900.0,28.1076,28.1348,28.0895,28.1167,57900.0
2019-09-16 11:25:00,30.99,31.02,30.95,30.96,40967.0,28.1167,28.1439,28.0804,28.0895,40967.0
2019-09-16 11:30:00,30.96,30.99,30.93,30.93,48190.0,28.0895,28.1167,28.0623,28.0623,48190.0
2019-09-16 11:35:00,30.92,30.98,30.92,30.98,41682.0,28.0532,28.1076,28.0532,28.1076,41682.0
2019-09-16 11:40:00,30.97,30.99,30.94,30.95,34295.0,28.0985,28.1167,28.0713,28.0804,34295.0
2019-09-16 11:45:00,30.95,30.96,30.9,30.95,53427.0,28.0804,28.0895,28.035,28.0804,53427.0
2019-09-16 11:50:00,30.95,30.96,30.89,30.9,59553.0,28.0804,28.0895,28.026,28.035,59553.0
2019-09-16 11:55:00,30.9,30.9,30.79,30.83,75925.0,28.035,28.035,27.9352,27.9715,75925.0
2019-09-16 12:00:00,30.83,30.91,30.83,30.88,33293.0,27.9715,28.0441,27.9715,28.0169,33293.0
2019-09-16 12:05:00,30.88,30.9,30.86,30.87,16563.0,28.0169,28.035,27.9987,28.0078,16563.0
2019-09-16 12:10:00,30.87,30.88,30.84,30.84,23237.0,28.0078,28.0169,27.9806,27.9806,23237.0
2019-09-16 12:15:00,30.86,30.87,30.77,30.77,32728.0,27.9987,28.0078,27.9171,27.9171,32728.0
2019-09-16 12:20:00,30.77,30.8,30.74,30.79,29266.0,27.9171,27.9443,27.8899,27.9352,29266.0
2019-09-16 12:25:00,30.8,30.83,30.78,30.82,13396.0,27.9443,27.9715,27.9262,27.9625,13396.0
2019-09-16 12:30:00,30.82,30.85,30.81,30.83,22090.0,27.9625,27.9897,27.9534,27.9715,22090.0
2019-09-16 12:35:00,30.83,30.88,30.82,30.87,22964.0,27.9715,28.0169,27.9625,28.0078,22964.0
2019-09-16 12:40:00,30.87,30.87,30.83,30.86,29814.0,28.0078,28.0078,27.9715,27.9987,29814.0
2019-09-16 12:45:00,30.86,30.92,30.85,30.91,66211.0,27.9987,28.0532,27.9897,28.0441,66211.0
2019-09-16 12:50:00,30.91,30.94,30.89,30.9,27674.0,28.0441,28.0713,28.026,28.035,27674.0
2019-09-16 12:55:00,30.9,30.91,30.89,30.9,11091.0,28.035,28.0441,28.026,28.035,11091.0
2019-09-16 13:00:00,30.9,30.91,30.85,30.91,52952.0,28.035,28.0441,27.9897,28.0441,52952.0
2019-09-16 13:05:00,30.9,30.91,30.87,30.87,17676.0,28.035,28.0441,28.0078,28.0078,17676.0
2019-09-16 13:10:00,30.87,30.91,30.87,30.89,10620.0,28.0078,28.0441,28.0078,28.026,10620.0
2019-09-16 13:15:00,30.88,30.9,30.87,30.89,24425.0,28.0169,28.035,28.0078,28.026,24425.0
2019-09-16 13:20:00,30.89,30.89,30.87,30.87,15290.0,28.026,28.026,28.0078,28.0078,15290.0
2019-09-16 13:25:00,30.87,30.9,30.87,30.89,20753.0,28.0078,28.035,28.0078,28.026,20753.0
2019-09-16 13:30:00,30.89,30.9,30.88,30.89,10070.0,28.026,28.035,28.0169,28.026,10070.0
2019-09-16 13:35:00,30.89,30.89,30.86,30.88,16352.0,28.026,28.026,27.9987,28.0169,16352.0
2019-09-16 13:40:00,30.88,30.9,30.86,30.89,19288.0,28.0169,28.035,27.9987,28.026,19288.0
2019-09-16 13:45:00,30.88,30.89,30.86,30.88,17581.0,28.0169,28.026,27.9987,28.0169,17581.0
2019-09-16 13:50:00,30.88,30.89,30.84,30.87,26474.0,28.0169,28.026,27.9806,28.0078,26474.0
2019-09-16 13:55:00,30.88,30.92,30.87,30.92,25970.0,28.0169,28.0532,28.0078,28.0532,25970.0
2019-09-16 14:00:00,30.92,30.98,30.91,30.98,39642.0,28.0532,28.1076,28.0441,28.1076,39642.0
2019-09-16 14:05:00,30.99,30.99,30.95,30.96,13640.0,28.1167,28.1167,28.0804,28.0895,13640.0
2019-09-16 14:10:00,30.97,30.99,30.95,30.97,17457.0,28.0985,28.1167,28.0804,28.0985,17457.0
2019-09-16 14:15:00,30.97,31.02,30.96,31.02,36601.0,28.0985,28.1439,28.0895,28.1439,36601.0
2019-09-16 14:20:00,31.01,31.01,30.97,30.98,18591.0,28.1348,28.1348,28.0985,28.1076,18591.0
2019-09-16 14:25:00,30.97,31.0,30.97,31.0,8220.0,28.0985,28.1258,28.0985,28.1258,8220.0
2019-09-16 14:30:00,30.99,31.0,30.98,30.99,29328.0,28.1167,28.1258,28.1076,28.1167,29328.0
2019-09-16 14:35:00,30.99,30.99,30.95,30.96,20900.0,28.1167,28.1167,28.0804,28.0895,20900.0
2019-09-16 14:40:00,30.95,30.97,30.93,30.94,19892.0,28.0804,28.0985,28.0623,28.0713,19892.0
2019-09-16 14:45:00,30.94,30.95,30.92,30.95,15533.0,28.0713,28.0804,28.0532,28.0804,15533.0
2019-09-16 14:50:00,30.95,30.96,30.92,30.93,22347.0,28.0804,28.0895,28.0532,28.0623,22347.0
2019-09-16 14:55:00,30.93,30.93,30.9,30.91,33804.0,28.0623,28.0623,28.035,28.0441,33804.0
2019-09-16 15:00:00,30.91,30.96,30.91,30.94,19281.0,28.0441,28.0895,28.0441,28.0713,19281.0
2019-09-16 15:05:00,30.94,30.94,30.88,30.88,25423.0,28.0713,28.0713,28.0169,28.0169,25423.0
2019-09-16 15:10:00,30.88,30.92,30.88,30.88,44798.0,28.0169,28.0532,28.0169,28.0169,44798.0
2019-09-16 15:15:00,30.88,30.89,30.87,30.88,41241.0,28.0169,28.026,28.0078,28.0169,41241.0
2019-09-16 15:20:00,30.88,30.88,30.83,30.86,41304.0,28.0169,28.0169,27.9715,27.9987,41304.0
2019-09-16 15:25:00,30.86,30.86,30.84,30.84,27453.0,27.9987,27.9987,27.9806,27.9806,27453.0
2019-09-16 15:30:00,30.84,30.88,30.83,30.88,39930.0,27.9806,28.0169,27.9715,28.0169,39930.0
2019-09-16 15:35:00,30.87,30.88,30.83,30.83,74944.0,28.0078,28.0169,27.9715,27.9715,74944.0
2019-09-16 15:40:00,30.83,30.84,30.8,30.84,101828.0,27.9715,27.9806,27.9443,27.9806,101828.0
2019-09-16 15:45:00,30.84,30.85,30.77,30.78,177182.0,27.9806,27.9897,27.9171,27.9262,177182.0
2019-09-16 15:50:00,30.78,30.8,30.76,30.78,217088.0,27.9262,27.9443,27.908,27.9262,217088.0
2019-09-16 15:55:00,30.78,30.86,30.77,30.84,671921.0,27.9262,27.9987,27.9171,27.9806,671921.0
2019-09-17 09:30:00,30.68,30.74,30.58,30.72,191677.0,27.8354,27.8899,27.7447,27.8717,191677.0
2019-09-17 09:35:00,30.71,30.74,30.52,30.67,108321.0,27.8627,27.8899,27.6903,27.8264,108321.0
2019-09-17 09:40:00,30.66,30.77,30.62,30.72,79307.0,27.8173,27.9171,27.781,27.8717,79307.0
2019-09-17 09:45:00,30.71,30.85,30.71,30.82,64599.0,27.8627,27.9897,27.8627,27.9625,64599.0
2019-09-17 09:50:00,30.82,30.84,30.79,30.84,63898.0,27.9625,27.9806,27.9352,27.9806,63898.0
2019-09-17 09:55:00,30.84,30.86,30.76,30.77,59876.0,27.9806,27.9987,27.908,27.9171,59876.0
2019-09-17 10:00:00,30.78,30.86,30.75,30.86,69343.0,27.9262,27.9987,27.8989,27.9987,69343.0
2019-09-17 10:05:00,30.85,30.9,30.83,30.89,71573.0,27.9897,28.035,27.9715,28.026,71573.0
2019-09-17 10:10:00,30.89,30.9,30.84,30.88,57480.0,28.026,28.035,27.9806,28.0169,57480.0
2019-09-17 10:15:00,30.88,31.04,30.88,31.0,248571.0,28.0169,28.1621,28.0169,28.1258,248571.0
2019-09-17 10:20:00,31.01,31.01,30.93,30.94,52727.0,28.1348,28.1348,28.0623,28.0713,52727.0
2019-09-17 10:25:00,30.94,30.97,30.92,30.93,36193.0,28.0713,28.0985,28.0532,28.0623,36193.0
2019-09-17 10:30:00,30.94,31.0,30.94,30.99,40591.0,28.0713,28.1258,28.0713,28.1167,40591.0
2019-09-17 10:35:00,30.99,31.05,30.98,31.02,48507.0,28.1167,28.1711,28.1076,28.1439,48507.0
2019-09-17 10:40:00,31.02,31.08,31.02,31.04,74188.0,28.1439,28.1983,28.1439,28.1621,74188.0
2019-09-17 10:45:00,31.04,31.06,31.0,31.01,49418.0,28.1621,28.1802,28.1258,28.1348,49418.0
2019-09-17 10:50:00,31.0,31.04,30.99,31.03,62046.0,28.1258,28.1621,28.1167,28.153,62046.0
2019-09-17 10:55:00,31.03,31.07,31.02,31.04,48325.0,28.153,28.1893,28.1439,28.1621,48325.0
2019-09-17 11:00:00,31.05,31.12,31.04,31.11,62156.0,28.1711,28.2346,28.1621,28.2256,62156.0
2019-09-17 11:05:00,31.1,31.11,31.07,31.1,40119.0,28.2165,28.2256,28.1893,28.2165,40119.0
2019-09-17 11:10:00,31.1,31.13,31.08,31.11,64347.0,28.2165,28.2437,28.1983,28.2256,64347.0
2019-09-17 11:15:00,31.1,31.17,31.09,31.14,60152.0,28.2165,28.28,28.2074,28.2528,60152.0
2019-09-17 11:20:00,31.14,31.22,31.11,31.17,132957.0,28.2528,28.3254,28.2256,28.28,132957.0
2019-09-17 11:25:00,31.16,31.16,31.1,31.14,80776.0,28.2709,28.2709,28.2165,28.2528,80776.0
2019-09-17 11:30:00,31.14,31.15,31.09,31.1,55149.0,28.2528,28.2619,28.2074,28.2165,55149.0
2019-09-17 11:35:00,31.1,31.19,31.09,31.17,49192.0,28.2165,28.2981,28.2074,28.28,49192.0
2019-09-17 11:40:00,31.18,31.21,31.15,31.19,69141.0,28.2891,28.3163,28.2619,28.2981,69141.0
2019-09-17 11:45:00,31.19,31.2,31.13,31.14,71532.0,28.2981,28.3072,28.2437,28.2528,71532.0
2019-09-17 11:50:00,31.15,31.17,31.14,31.15,27367.0,28.2619,28.28,28.2528,28.2619,27367.0
2019-09-17 11:55:00,31.15,31.18,31.14,31.18,23926.0,28.2619,28.2891,28.2528,28.2891,23926.0
2019-09-17 12:00:00,31.18,31.21,31.17,31.18,37134.0,28.2891,28.3163,28.28,28.2891,37134.0
2019-09-17 12:05:00,31.19,31.27,31.18,31.26,147362.0,28.2981,28.3707,28.2891,28.3617,147362.0
2019-09-17 12:10:00,31.26,31.28,31.25,31.26,77207.0,28.3617,28.3798,28.3526,28.3617,77207.0
2019-09-17 12:15:00,31.26,31.27,31.21,31.21,71405.0,28.3617,28.3707,28.3163,28.3163,71405.0
2019-09-17 12:20:00,31.21,31.22,31.18,31.2,62082.0,28.3163,28.3254,28.2891,28.3072,62082.0
2019-09-17 12:25:00,31.2,31.21,31.15,31.19,34658.0,28.3072,28.3163,28.2619,28.2981,34658.0
2019-09-17 12:30:00,31.19,31.19,31.12,31.13,44604.0,28.2981,28.2981,28.2346,28.2437,44604.0
2019-09-17 12:35:00,31.13,31.15,31.12,31.15,17947.0,28.2437,28.2619,28.2346,28.2619,17947.0
2019-09-17 12:40:00,31.15,31.18,31.13,31.16,43263.0,28.2619,28.2891,28.2437,28.2709,43263.0
2019-09-17 12:45:00,31.16,31.2,31.16,31.19,28037.0,28.2709,28.3072,28.2709,28.2981,28037.0
2019-09-17 12:50:00,31.2,31.21,31.15,31.16,34147.0,28.3072,28.3163,28.2619,28.2709,34147.0
2019-09-17 12:55:00,31.16,31.19,31.15,31.19,22322.0,28.2709,28.2981,28.2619,28.2981,22322.0
2019-09-17 13:00:00,31.19,31.2,31.18,31.19,33496.0,28.2981,28.3072,28.2891,28.2981,33496.0
2019-09-17 13:05:00,31.18,31.22,31.16,31.21,32771.0,28.2891,28.3254,28.2709,28.3163,32771.0
2019-09-17 13:10:00,31.21,31.22,31.19,31.19,33030.0,28.3163,28.3254,28.2981,28.2981,33030.0
2019-09-17 13:15:00,31.2,31.21,31.19,31.21,21357.0,28.3072,28.3163,28.2981,28.3163,21357.0
2019-09-17 13:20:00,31.21,31.22,31.2,31.21,29209.0,28.3163,28.3254,28.3072,28.3163,29209.0
2019-09-17 13:25:00,31.2,31.2,31.17,31.18,28191.0,28.3072,28.3072,28.28,28.2891,28191.0
2019-09-17 13:30:00,31.19,31.2,31.17,31.17,37853.0,28.2981,28.3072,28.28,28.28,37853.0
2019-09-17 13:35:00,31.17,31.18,31.16,31.16,28113.0,28.28,28.2891,28.2709,28.2709,28113.0
2019-09-17 13:40:00,31.16,31.2,31.15,31.19,27068.0,28.2709,28.3072,28.2619,28.2981,27068.0
2019-09-17 13:45:00,31.19,31.21,31.16,31.21,45236.0,28.2981,28.3163,28.2709,28.3163,45236.0
2019-09-17 13:50:00,31.21,31.24,31.18,31.18,90938.0,28.3163,28.3435,28.2891,28.2891,90938.0
2019-09-17 13:55:00,31.19,31.25,31.18,31.21,73751.0,28.2981,28.3526,28.2891,28.3163,73751.0
2019-09-17 14:00:00,31.21,31.27,31.2,31.25,57234.0,28.3163,28.3707,28.3072,28.3526,57234.0
2019-09-17 14:05:00,31.25,31.26,31.19,31.21,32026.0,28.3526,28.3617,28.2981,28.3163,32026.0
2019-09-17 14:10:00,31.21,31.22,31.18,31.19,50238.0,28.3163,28.3254,28.2891,28.2981,50238.0
2019-09-17 14:15:00,31.19,31.2,31.15,31.15,39606.0,28.2981,28.3072,28.2619,28.2619,39606.0
2019-09-17 14:20:00,31.15,31.16,31.12,31.13,24569.0,28.2619,28.2709,28.2346,28.2437,24569.0
2019-09-17 14:25:00,31.14,31.18,31.13,31.16,30304.0,28.2528,28.2891,28.2437,28.2709,30304.0
2019-09-17 14:30:00,31.16,31.18,31.15,31.18,29215.0,28.2709,28.2891,28.2619,28.2891,29215.0
2019-09-17 14:35:00,31.17,31.2,31.16,31.18,51812.0,28.28,28.3072,28.2709,28.2891,51812.0
2019-09-17 14:40:00,31.18,31.24,31.18,31.24,50432.0,28.2891,28.3435,28.2891,28.3435,50432.0
2019-09-17 14:45:00,31.24,31.24,31.21,31.23,33706.0,28.3435,28.3435,28.3163,28.3344,33706.0
2019-09-17 14:50:00,31.22,31.26,31.22,31.26,34334.0,28.3254,28.3617,28.3254,28.3617,34334.0
2019-09-17 14:55:00,31.25,31.28,31.25,31.28,42382.0,28.3526,28.3798,28.3526,28.3798,42382.0
2019-09-17 15:00:00,31.28,31.3,31.27,31.27,61347.0,28.3798,28.3979,28.3707,28.3707,61347.0
2019-09-17 15:05:00,31.27,31.3,31.27,31.28,27353.0,28.3707,28.3979,28.3707,28.3798,27353.0
2019-09-17 15:10:00,31.28,31.29,31.26,31.28,39024.0,28.3798,28.3889,28.3617,28.3798,39024.0
2019-09-17 15:15:00,31.28,31.28,31.26,31.27,24904.0,28.3798,28.3798,28.3617,28.3707,24904.0
2019-09-17 15:20:00,31.27,31.27,31.24,31.25,103709.0,28.3707,28.3707,28.3435,28.3526,103709.0
2019-09-17 15:25:00,31.25,31.26,31.24,31.26,42564.0,28.3526,28.3617,28.3435,28.3617,42564.0
2019-09-17 15:30:00,31.26,31.26,31.24,31.26,62552.0,28.3617,28.3617,28.3435,28.3617,62552.0
2019-09-17 15:35:00,31.26,31.28,31.25,31.28,65883.0,28.3617,28.3798,28.3526,28.3798,65883.0
2019-09-17 15:40:00,31.27,31.29,31.23,31.24,92186.0,28.3707,28.3889,28.3344,28.3435,92186.0
2019-09-17 15:45:00,31.23,31.26,31.21,31.21,77179.0,28.3344,28.3617,28.3163,28.3163,77179.0
2019-09-17 15:50:00,31.22,31.23,31.17,31.2,188722.0,28.3254,28.3344,28.28,28.3072,188722.0
2019-09-17 15:55:00,31.19,31.2,31.14,31.18,342305.0,28.2981,28.3072,28.2528,28.2891,342305.0
2019-09-18 09:30:00,31.1,31.15,30.92,30.92,184024.0,28.2165,28.2619,28.0532,28.0532,184024.0
2019-09-18 09:35:00,30.95,31.1,30.93,31.09,86869.0,28.0804,28.2165,28.0623,28.2074,86869.0
2019-09-18 09:40:00,31.09,31.18,31.05,31.18,96272.0,28.2074,28.2891,28.1711,28.2891,96272.0
2019-09-18 09:45:00,31.18,31.18,31.1,31.11,67246.0,28.2891,28.2891,28.2165,28.2256,67246.0
2019-09-18 09:50:00,31.13,31.14,31.03,31.08,46690.0,28.2437,28.2528,28.153,28.1983,46690.0
2019-09-18 09:55:00,31.07,31.08,30.99,31.01,51056.0,28.1893,28.1983,28.1167,28.1348,51056.0
2019-09-18 10:00:00,31.01,31.03,30.95,30.98,55249.0,28.1348,28.153,28.0804,28.1076,55249.0
2019-09-18 10:05:00,30.98,30.99,30.88,30.94,49463.0,28.1076,28.1167,28.0169,28.0713,49463.0
2019-09-18 10:10:00,30.94,30.98,30.9,30.98,91367.0,28.0713,28.1076,28.035,28.1076,91367.0
2019-09-18 10:15:00,30.97,31.04,30.95,30.97,79965.0,28.0985,28.1621,28.0804,28.0985,79965.0
2019-09-18 10:20:00,30.97,30.97,30.85,30.91,65808.0,28.0985,28.0985,27.9897,28.0441,65808.0
2019-09-18 10:25:00,30.91,30.93,30.88,30.93,23702.0,28.0441,28.0623,28.0169,28.0623,23702.0
2019-09-18 10:30:00,30.92,30.97,30.89,30.96,31633.0,28.0532,28.0985,28.026,28.0895,31633.0
2019-09-18 10:35:00,30.97,31.0,30.95,30.96,29925.0,28.0985,28.1258,28.0804,28.0895,29925.0
2019-09-18 10:40:00,30.96,30.97,30.93,30.96,21325.0,28.0895,28.0985,28.0623,28.0895,21325.0
2019-09-18 10:45:00,30.96,30.99,30.94,30.95,24541.0,28.0895,28.1167,28.0713,28.0804,24541.0
2019-09-18 10:50:00,30.94,30.94,30.9,30.94,21932.0,28.0713,28.0713,28.035,28.0713,21932.0
2019-09-18 10:55:00,30.93,30.96,30.92,30.93,26778.0,28.0623,28.0895,28.0532,28.0623,26778.0
2019-09-18 11:00:00,30.92,30.93,30.9,30.91,18268.0,28.0532,28.0623,28.035,28.0441,18268.0
2019-09-18 11:05:00,30.91,30.97,30.89,30.97,21985.0,28.0441,28.0985,28.026,28.0985,21985.0
2019-09-18 11:10:00,30.97,31.0,30.97,31.0,12517.0,28.0985,28.1258,28.0985,28.1258,12517.0
2019-09-18 11:15:00,31.0,31.02,30.97,31.02,49975.0,28.1258,28.1439,28.0985,28.1439,49975.0
2019-09-18 11:20:00,31.02,31.06,31.01,31.04,23431.0,28.1439,28.1802,28.1348,28.1621,23431.0
2019-09-18 11:25:00,31.03,31.09,31.03,31.07,39024.0,28.153,28.2074,28.153,28.1893,39024.0
2019-09-18 11:30:00,31.07,31.13,31.04,31.11,71998.0,28.1893,28.2437,28.1621,28.2256,71998.0
2019-09-18 11:35:00,31.11,31.12,31.07,31.09,39914.0,28.2256,28.2346,28.1893,28.2074,39914.0
2019-09-18 11:40:00,31.1,31.1,31.05,31.08,40851.0,28.2165,28.2165,28.1711,28.1983,40851.0
2019-09-18 11:45:00,31.08,31.14,31.06,31.14,28481.0,28.1983,28.2528,28.1802,28.2528,28481.0
2019-09-18 11:50:00,31.14,31.17,31.13,31.17,67591.0,28.2528,28.28,28.2437,28.28,67591.0
2019-09-18 11:55:00,31.16,31.17,31.1,31.12,61375.0,28.2709,28.28,28.2165,28.2346,61375.0
2019-09-18 12:00:00,31.12,31.15,31.11,31.13,41948.0,28.2346,28.2619,28.2256,28.2437,41948.0
2019-09-18 12:05:00,31.12,31.15,31.11,31.15,44817.0,28.2346,28.2619,28.2256,28.2619,44817.0
2019-09-18 12:10:00,31.15,31.16,31.11,31.13,32970.0,28.2619,28.2709,28.2256,28.2437,32970.0
2019-09-18 12:15:00,31.12,31.14,31.09,31.11,36510.0,28.2346,28.2528,28.2074,28.2256,36510.0
2019-09-18 12:20:00,31.11,31.14,31.09,31.13,24355.0,28.2256,28.2528,28.2074,28.2437,24355.0
2019-09-18 12:25:00,31.14,31.16,31.13,31.14,21703.0,28.2528,28.2709,28.2437,28.2528,21703.0
2019-09-18 12:30:00,31.14,31.15,31.12,31.14,16064.0,28.2528,28.2619,28.2346,28.2528,16064.0
2019-09-18 12:35:00,31.14,31.15,31.11,31.12,24374.0,28.2528,28.2619,28.2256,28.2346,24374.0
2019-09-18 12:40:00,31.12,31.13,31.06,31.07,15054.0,28.2346,28.2437,28.1802,28.1893,15054.0
2019-09-18 12:45:00,31.07,31.09,31.04,31.09,36402.0,28.1893,28.2074,28.1621,28.2074,36402.0
2019-09-18 12:50:00,31.08,31.09,31.06,31.06,13116.0,28.1983,28.2074,28.1802,28.1802,13116.0
2019-09-18 12:55:00,31.06,31.07,31.02,31.03,16465.0,28.1802,28.1893,28.1439,28.153,16465.0
2019-09-18 13:00:00,31.03,31.03,30.99,31.0,26630.0,28.153,28.153,28.1167,28.1258,26630.0
2019-09-18 13:05:00,31.01,31.05,31.01,31.04,24874.0,28.1348,28.1711,28.1348,28.1621,24874.0
2019-09-18 13:10:00,31.05,31.06,31.03,31.04,16734.0,28.1711,28.1802,28.153,28.1621,16734.0
2019-09-18 13:15:00,31.04,31.06,31.04,31.05,7997.0,28.1621,28.1802,28.1621,28.1711,7997.0
2019-09-18 13:20:00,31.05,31.06,31.04,31.05,12535.0,28.1711,28.1802,28.1621,28.1711,12535.0
2019-09-18 13:25:00,31.05,31.05,31.01,31.01,21433.0,28.1711,28.1711,28.1348,28.1348,21433.0
2019-09-18 13:30:00,31.01,31.01,30.98,31.01,12078.0,28.1348,28.1348,28.1076,28.1348,12078.0
2019-09-18 13:35:00,31.01,31.03,30.98,31.03,33949.0,28.1348,28.153,28.1076,28.153,33949.0
2019-09-18 13:40:00,31.02,31.05,31.02,31.03,36483.0,28.1439,28.1711,28.1439,28.153,36483.0
2019-09-18 13:45:00,31.03,31.04,30.99,30.99,26229.0,28.153,28.1621,28.1167,28.1167,26229.0
2019-09-18 13:50:00,31.0,31.0,30.97,30.99,25127.0,28.1258,28.1258,28.0985,28.1167,25127.0
2019-09-18 13:55:00,31.0,31.02,30.98,31.02,24135.0,28.1258,28.1439,28.1076,28.1439,24135.0
2019-09-18 14:00:00,31.01,31.01,30.81,30.89,132425.0,28.1348,28.1348,27.9534,28.026,132425.0
2019-09-18 14:05:00,30.89,31.02,30.87,30.94,58646.0,28.026,28.1439,28.0078,28.0713,58646.0
2019-09-18 14:10:00,30.94,30.94,30.75,30.77,74854.0,28.0713,28.0713,27.8989,27.9171,74854.0
2019-09-18 14:15:00,30.77,30.85,30.73,30.78,73491.0,27.9171,27.9897,27.8808,27.9262,73491.0
2019-09-18 14:20:00,30.78,30.83,30.73,30.78,57624.0,27.9262,27.9715,27.8808,27.9262,57624.0
2019-09-18 14:25:00,30.78,30.8,30.75,30.77,46013.0,27.9262,27.9443,27.8989,27.9171,46013.0
2019-09-18 14:30:00,30.76,30.79,30.69,30.79,68479.0,27.908,27.9352,27.8445,27.9352,68479.0
2019-09-18 14:35:00,30.81,30.81,30.69,30.74,55910.0,27.9534,27.9534,27.8445,27.8899,55910.0
2019-09-18 14:40:00,30.73,30.8,30.73,30.8,65256.0,27.8808,27.9443,27.8808,27.9443,65256.0
2019-09-18 14:45:00,30.79,30.8,30.66,30.71,102904.0,27.9352,27.9443,27.8173,27.8627,102904.0
2019-09-18 14:50:00,30.71,30.86,30.69,30.85,96864.0,27.8627,27.9987,27.8445,27.9897,96864.0
2019-09-18 14:55:00,30.85,30.85,30.78,30.83,31113.0,27.9897,27.9897,27.9262,27.9715,31113.0
2019-09-18 15:00:00,30.82,30.85,30.77,30.83,50687.0,27.9625,27.9897,27.9171,27.9715,50687.0
2019-09-18 15:05:00,30.82,30.88,30.82,30.88,24599.0,27.9625,28.0169,27.9625,28.0169,24599.0
2019-09-18 15:10:00,30.88,30.93,30.87,30.9,33587.0,28.0169,28.0623,28.0078,28.035,33587.0
2019-09-18 15:15:00,30.9,30.95,30.88,30.94,20951.0,28.035,28.0804,28.0169,28.0713,20951.0
2019-09-18 15:20:00,30.94,30.96,30.91,30.95,25033.0,28.0713,28.0895,28.0441,28.0804,25033.0
2019-09-18 15:25:00,30.95,30.97,30.93,30.95,32088.0,28.0804,28.0985,28.0623,28.0804,32088.0
2019-09-18 15:30:00,30.95,31.05,30.94,31.03,75580.0,28.0804,28.1711,28.0713,28.153,75580.0
2019-09-18 15:35:00,31.02,31.05,31.0,31.02,62085.0,28.1439,28.1711,28.1258,28.1439,62085.0
2019-09-18 15:40:00,31.01,31.07,31.01,31.05,87961.0,28.1348,28.1893,28.1348,28.1711,87961.0
2019-09-18 15:45:00,31.05,31.07,31.0,31.05,104948.0,28.1711,28.1893,28.1258,28.1711,104948.0
2019-09-18 15:50:00,31.05,31.06,31.03,31.04,110661.0,28.1711,28.1802,28.153,28.1621,110661.0
2019-09-18 15:55:00,31.05,31.08,31.02,31.04,302275.0,28.1711,28.1983,28.1439,28.1621,302275.0
2019-09-19 09:30:00,31.0,31.45,30.91,31.3,709785.0,28.1258,28.534,28.0441,28.3979,709785.0
2019-09-19 09:35:00,31.3,31.54,31.2,31.52,412404.0,28.3979,28.6157,28.3072,28.5976,412404.0
2019-09-19 09:40:00,31.53,31.85,31.53,31.85,309689.0,28.6066,28.897,28.6066,28.897,309689.0
2019-09-19 09:45:00,31.85,31.87,31.75,31.81,322049.0,28.897,28.9151,28.8062,28.8607,322049.0
2019-09-19 09:50:00,31.81,31.92,31.8,31.9,294151.0,28.8607,28.9605,28.8516,28.9423,294151.0
2019-09-19 09:55:00,31.91,31.93,31.78,31.9,264083.0,28.9514,28.9695,28.8334,28.9423,264083.0
2019-09-19 10:00:00,31.9,31.95,31.86,31.9,158036.0,28.9423,28.9877,28.906,28.9423,158036.0
2019-09-19 10:05:00,31.9,31.95,31.87,31.9,164579.0,28.9423,28.9877,28.9151,28.9423,164579.0
2019-09-19 10:10:00,31.9,31.98,31.86,31.92,408837.0,28.9423,29.0149,28.906,28.9605,408837.0
2019-09-19 10:15:00,31.92,32.0,31.91,31.92,329121.0,28.9605,29.033,28.9514,28.9605,329121.0
2019-09-19 10:20:00,31.92,31.92,31.85,31.92,120522.0,28.9605,28.9605,28.897,28.9605,120522.0
2019-09-19 10:25:00,31.93,31.94,31.85,31.86,77989.0,28.9695,28.9786,28.897,28.906,77989.0
2019-09-19 10:30:00,31.86,31.87,31.76,31.84,424645.0,28.906,28.9151,28.8153,28.8879,424645.0
2019-09-19 10:35:00,31.83,31.84,31.76,31.8,124139.0,28.8788,28.8879,28.8153,28.8516,124139.0
2019-09-19 10:40:00,31.8,31.89,31.79,31.86,143401.0,28.8516,28.9332,28.8425,28.906,143401.0
2019-09-19 10:45:00,31.85,31.95,31.85,31.88,169802.0,28.897,28.9877,28.897,28.9242,169802.0
2019-09-19 10:50:00,31.88,31.96,31.86,31.96,137663.0,28.9242,28.9968,28.906,28.9968,137663.0
2019-09-19 10:55:00,31.95,31.96,31.79,31.79,114111.0,28.9877,28.9968,28.8425,28.8425,114111.0
2019-09-19 11:00:00,31.8,31.81,31.72,31.74,149033.0,28.8516,28.8607,28.779,28.7972,149033.0
2019-09-19 11:05:00,31.74,31.84,31.73,31.79,174043.0,28.7972,28.8879,28.7881,28.8425,174043.0
2019-09-19 11:10:00,31.78,31.8,31.72,31.75,146312.0,28.8334,28.8516,28.779,28.8062,146312.0
2019-09-19 11:15:00,31.74,31.81,31.73,31.75,90246.0,28.7972,28.8607,28.7881,28.8062,90246.0
2019-09-19 11:20:00,31.75,31.84,31.74,31.78,115534.0,28.8062,28.8879,28.7972,28.8334,115534.0
2019-09-19 11:25:00,31.78,31.84,31.74,31.79,156271.0,28.8334,28.8879,28.7972,28.8425,156271.0
2019-09-19 11:30:00,31.79,31.9,31.78,31.87,273937.0,28.8425,28.9423,28.8334,28.9151,273937.0
2019-09-19 11:35:00,31.87,31.94,31.86,31.92,89794.0,28.9151,28.9786,28.906,28.9605,89794.0
2019-09-19 11:40:00,31.92,31.92,31.86,31.88,122200.0,28.9605,28.9605,28.906,28.9242,122200.0
2019-09-19 11:45:00,31.88,31.9,31.83,31.84,176739.0,28.9242,28.9423,28.8788,28.8879,176739.0
2019-09-19 11:50:00,31.83,31.88,31.76,31.87,155357.0,28.8788,28.9242,28.8153,28.9151,155357.0
2019-09-19 11:55:00,31.87,31.89,31.84,31.88,57589.0,28.9151,28.9332,28.8879,28.9242,57589.0
2019-09-19 12:00:00,31.88,31.91,31.88,31.91,107008.0,28.9242,28.9514,28.9242,28.9514,107008.0
2019-09-19 12:05:00,31.91,31.92,31.87,31.89,44490.0,28.9514,28.9605,28.9151,28.9332,44490.0
2019-09-19 12:10:00,31.9,31.9,31.85,31.86,50618.0,28.9423,28.9423,28.897,28.906,50618.0
2019-09-19 12:15:00,31.87,31.87,31.81,31.82,32582.0,28.9151,28.9151,28.8607,28.8697,32582.0
2019-09-19 12:20:00,31.82,31.83,31.72,31.73,82743.0,28.8697,28.8788,28.779,28.7881,82743.0
2019-09-19 12:25:00,31.73,31.73,31.6,31.64,111149.0,28.7881,28.7881,28.6701,28.7064,111149.0
2019-09-19 12:30:00,31.63,31.71,31.6,31.68,82038.0,28.6974,28.7699,28.6701,28.7427,82038.0
2019-09-19 12:35:00,31.67,31.67,31.63,31.65,40655.0,28.7336,28.7336,28.6974,28.7155,40655.0
2019-09-19 12:40:00,31.65,31.65,31.6,31.61,65371.0,28.7155,28.7155,28.6701,28.6792,65371.0
2019-09-19 12:45:00,31.59,31.63,31.55,31.56,75821.0,28.6611,28.6974,28.6248,28.6338,75821.0
2019-09-19 12:50:00,31.57,31.57,31.52,31.54,63649.0,28.6429,28.6429,28.5976,28.6157,63649.0
2019-09-19 12:55:00,31.53,31.54,31.51,31.52,38776.0,28.6066,28.6157,28.5885,28.5976,38776.0
2019-09-19 13:00:00,31.51,31.53,31.46,31.5,76272.0,28.5885,28.6066,28.5431,28.5794,76272.0
2019-09-19 13:05:00,31.5,31.51,31.42,31.44,60181.0,28.5794,28.5885,28.5068,28.525,60181.0
2019-09-19 13:10:00,31.43,31.47,31.42,31.45,65389.0,28.5159,28.5522,28.5068,28.534,65389.0
2019-09-19 13:15:00,31.45,31.46,31.42,31.45,50853.0,28.534,28.5431,28.5068,28.534,50853.0
2019-09-19 13:20:00,31.45,31.48,31.42,31.42,66165.0,28.534,28.5613,28.5068,28.5068,66165.0
2019-09-19 13:25:00,31.43,31.43,31.33,31.34,79040.0,28.5159,28.5159,28.4252,28.4342,79040.0
2019-09-19 13:30:00,31.34,31.35,31.21,31.35,183221.0,28.4342,28.4433,28.3163,28.4433,183221.0
2019-09-19 13:35:00,31.33,31.34,31.27,31.27,51186.0,28.4252,28.4342,28.3707,28.3707,51186.0
2019-09-19 13:40:00,31.27,31.29,31.2,31.21,56489.0,28.3707,28.3889,28.3072,28.3163,56489.0
2019-09-19 13:45:00,31.21,31.32,31.21,31.29,71000.0,28.3163,28.4161,28.3163,28.3889,71000.0
2019-09-19 13:50:00,31.29,31.32,31.27,31.28,37927.0,28.3889,28.4161,28.3707,28.3798,37927.0
2019-09-19 13:55:00,31.28,31.34,31.27,31.31,33537.0,28.3798,28.4342,28.3707,28.407,33537.0
2019-09-19 14:00:00,31.3,31.36,31.3,31.36,75595.0,28.3979,28.4524,28.3979,28.4524,75595.0
2019-09-19 14:05:00,31.36,31.38,31.28,31.29,80903.0,28.4524,28.4705,28.3798,28.3889,80903.0
2019-09-19 14:10:00,31.29,31.3,31.27,31.29,38164.0,28.3889,28.3979,28.3707,28.3889,38164.0
2019-09-19 14:15:00,31.29,31.35,31.28,31.32,67613.0,28.3889,28.4433,28.3798,28.4161,67613.0
2019-09-19 14:20:00,31.32,31.34,31.25,31.26,40764.0,28.4161,28.4342,28.3526,28.3617,40764.0
2019-09-19 14:25:00,31.26,31.27,31.22,31.26,65997.0,28.3617,28.3707,28.3254,28.3617,65997.0
2019-09-19 14:30:00,31.27,31.27,31.17,31.23,103504.0,28.3707,28.3707,28.28,28.3344,103504.0
2019-09-19 14:35:00,31.23,31.28,31.2,31.28,48458.0,28.3344,28.3798,28.3072,28.3798,48458.0
2019-09-19 14:40:00,31.28,31.32,31.27,31.28,43501.0,28.3798,28.4161,28.3707,28.3798,43501.0
2019-09-19 14:45:00,31.28,31.28,31.2,31.26,76471.0,28.3798,28.3798,28.3072,28.3617,76471.0
2019-09-19 14:50:00,31.26,31.32,31.26,31.31,43861.0,28.3617,28.4161,28.3617,28.407,43861.0
2019-09-19 14:55:00,31.31,31.34,31.29,31.32,74006.0,28.407,28.4342,28.3889,28.4161,74006.0
2019-09-19 15:00:00,31.32,31.34,31.29,31.31,95489.0,28.4161,28.4342,28.3889,28.407,95489.0
2019-09-19 15:05:00,31.3,31.34,31.3,31.33,55668.0,28.3979,28.4342,28.3979,28.4252,55668.0
2019-09-19 15:10:00,31.33,31.35,31.29,31.3,72326.0,28.4252,28.4433,28.3889,28.3979,72326.0
2019-09-19 15:15:00,31.31,31.31,31.24,31.29,73316.0,28.407,28.407,28.3435,28.3889,73316.0
2019-09-19 15:20:00,31.28,31.33,31.26,31.28,83509.0,28.3798,28.4252,28.3617,28.3798,83509.0
2019-09-19 15:25:00,31.28,31.29,31.21,31.24,98833.0,28.3798,28.3889,28.3163,28.3435,98833.0
2019-09-19 15:30:00,31.25,31.27,31.1,31.1,209606.0,28.3526,28.3707,28.2165,28.2165,209606.0
2019-09-19 15:35:00,31.11,31.13,31.08,31.1,170940.0,28.2256,28.2437,28.1983,28.2165,170940.0
2019-09-19 15:40:00,31.09,31.11,31.07,31.09,241217.0,28.2074,28.2256,28.1893,28.2074,241217.0
2019-09-19 15:45:00,31.09,31.12,31.07,31.1,256756.0,28.2074,28.2346,28.1893,28.2165,256756.0
2019-09-19 15:50:00,31.1,31.1,31.04,31.1,335463.0,28.2165,28.2165,28.1621,28.2165,335463.0
2019-09-19 15:55:00,31.1,31.13,31.05,31.05,678301.0,28.2165,28.2437,28.1711,28.1711,678301.0
2019-09-20 09:30:00,31.45,31.69,31.36,31.38,1340042.0,28.534,28.7518,28.4524,28.4705,1340042.0
2019-09-20 09:35:00,31.39,31.59,31.36,31.57,230949.0,28.4796,28.6611,28.4524,28.6429,230949.0
2019-09-20 09:40:00,31.57,31.63,31.5,31.61,233891.0,28.6429,28.6974,28.5794,28.6792,233891.0
2019-09-20 09:45:00,31.61,31.63,31.41,31.44,164067.0,28.6792,28.6974,28.4977,28.525,164067.0
2019-09-20 09:50:00,31.44,31.48,31.26,31.38,125371.0,28.525,28.5613,28.3617,28.4705,125371.0
2019-09-20 09:55:00,31.38,31.4,31.28,31.29,59823.0,28.4705,28.4887,28.3798,28.3889,59823.0
2019-09-20 10:00:00,31.3,31.48,31.29,31.45,177913.0,28.3979,28.5613,28.3889,28.534,177913.0
2019-09-20 10:05:00,31.45,31.57,31.43,31.55,178107.0,28.534,28.6429,28.5159,28.6248,178107.0
2019-09-20 10:10:00,31.55,31.58,31.51,31.52,109931.0,28.6248,28.652,28.5885,28.5976,109931.0
2019-09-20 10:15:00,31.52,31.57,31.45,31.55,118106.0,28.5976,28.6429,28.534,28.6248,118106.0
2019-09-20 10:20:00,31.55,31.55,31.39,31.4,76732.0,28.6248,28.6248,28.4796,28.4887,76732.0
2019-09-20 10:25:00,31.4,31.4,31.26,31.29,85557.0,28.4887,28.4887,28.3617,28.3889,85557.0
2019-09-20 10:30:00,31.31,31.38,31.3,31.31,76879.0,28.407,28.4705,28.3979,28.407,76879.0
2019-09-20 10:35:00,31.31,31.32,31.21,31.21,159455.0,28.407,28.4161,28.3163,28.3163,159455.0
2019-09-20 10:40:00,31.21,31.26,31.21,31.21,68771.0,28.3163,28.3617,28.3163,28.3163,68771.0
2019-09-20 10:45:00,31.21,31.24,31.2,31.22,83233.0,28.3163,28.3435,28.3072,28.3254,83233.0
2019-09-20 10:50:00,31.22,31.23,31.2,31.21,36222.0,28.3254,28.3344,28.3072,28.3163,36222.0
2019-09-20 10:55:00,31.21,31.28,31.2,31.24,52885.0,28.3163,28.3798,28.3072,28.3435,52885.0
2019-09-20 11:00:00,31.23,31.23,31.18,31.22,49762.0,28.3344,28.3344,28.2891,28.3254,49762.0
2019-09-20 11:05:00,31.21,31.24,31.17,31.24,78512.0,28.3163,28.3435,28.28,28.3435,78512.0
2019-09-20 11:10:00,31.24,31.26,31.22,31.23,44007.0,28.3435,28.3617,28.3254,28.3344,44007.0
2019-09-20 11:15:00,31.23,31.28,31.21,31.21,37378.0,28.3344,28.3798,28.3163,28.3163,37378.0
2019-09-20 11:20:00,31.21,31.22,31.18,31.18,37222.0,28.3163,28.3254,28.2891,28.2891,37222.0
2019-09-20 11:25:00,31.18,31.2,31.14,31.19,53165.0,28.2891,28.3072,28.2528,28.2981,53165.0
2019-09-20 11:30:00,31.18,31.2,31.16,31.19,76515.0,28.2891,28.3072,28.2709,28.2981,76515.0
2019-09-20 11:35:00,31.2,31.25,31.19,31.24,121413.0,28.3072,28.3526,28.2981,28.3435,121413.0
2019-09-20 11:40:00,31.24,31.24,31.18,31.2,73217.0,28.3435,28.3435,28.2891,28.3072,73217.0
2019-09-20 11:45:00,31.2,31.21,31.18,31.21,53487.0,28.3072,28.3163,28.2891,28.3163,53487.0
2019-09-20 11:50:00,31.2,31.23,31.18,31.21,78754.0,28.3072,28.3344,28.2891,28.3163,78754.0
2019-09-20 11:55:00,31.21,31.23,31.18,31.23,147289.0,28.3163,28.3344,28.2891,28.3344,147289.0
2019-09-20 12:00:00,31.23,31.27,31.22,31.25,75086.0,28.3344,28.3707,28.3254,28.3526,75086.0
2019-09-20 12:05:00,31.25,31.3,31.24,31.26,59270.0,28.3526,28.3979,28.3435,28.3617,59270.0
2019-09-20 12:10:00,31.26,31.3,31.25,31.26,49323.0,28.3617,28.3979,28.3526,28.3617,49323.0
2019-09-20 12:15:00,31.26,31.26,31.23,31.24,41119.0,28.3617,28.3617,28.3344,28.3435,41119.0
2019-09-20 12:20:00,31.24,31.25,31.19,31.2,75587.0,28.3435,28.3526,28.2981,28.3072,75587.0
2019-09-20 12:25:00,31.2,31.21,31.18,31.2,62638.0,28.3072,28.3163,28.2891,28.3072,62638.0
2019-09-20 12:30:00,31.21,31.21,31.11,31.11,86132.0,28.3163,28.3163,28.2256,28.2256,86132.0
2019-09-20 12:35:00,31.12,31.17,31.09,31.14,69516.0,28.2346,28.28,28.2074,28.2528,69516.0
2019-09-20 12:40:00,31.14,31.16,31.1,31.13,54595.0,28.2528,28.2709,28.2165,28.2437,54595.0
2019-09-20 12:45:00,31.13,31.14,31.1,31.14,50468.0,28.2437,28.2528,28.2165,28.2528,50468.0
2019-09-20 12:50:00,31.13,31.15,31.12,31.15,13651.0,28.2437,28.2619,28.2346,28.2619,13651.0
2019-09-20 12:55:00,31.15,31.16,31.13,31.13,47693.0,28.2619,28.2709,28.2437,28.2437,47693.0
2019-09-20 13:00:00,31.13,31.14,31.1,31.1,47420.0,28.2437,28.2528,28.2165,28.2165,47420.0
2019-09-20 13:05:00,31.1,31.13,31.1,31.12,41312.0,28.2165,28.2437,28.2165,28.2346,41312.0
2019-09-20 13:10:00,31.11,31.13,30.87,30.91,354711.0,28.2256,28.2437,28.0078,28.0441,354711.0
2019-09-20 13:15:00,30.9,30.93,30.66,30.7,386900.0,28.035,28.0623,27.8173,27.8536,386900.0
2019-09-20 13:20:00,30.69,30.76,30.5,30.76,383405.0,27.8445,27.908,27.6721,27.908,383405.0
2019-09-20 13:25:00,30.76,30.81,30.71,30.8,96045.0,27.908,27.9534,27.8627,27.9443,96045.0
2019-09-20 13:30:00,30.8,30.85,30.78,30.84,181208.0,27.9443,27.9897,27.9262,27.9806,181208.0
2019-09-20 13:35:00,30.84,30.91,30.83,30.9,238895.0,27.9806,28.0441,27.9715,28.035,238895.0
2019-09-20 13:40:00,30.91,30.94,30.81,30.81,185347.0,28.0441,28.0713,27.9534,27.9534,185347.0
2019-09-20 13:45:00,30.82,30.84,30.72,30.72,90591.0,27.9625,27.9806,27.8717,27.8717,90591.0
2019-09-20 13:50:00,30.73,30.76,30.69,30.73,85548.0,27.8808,27.908,27.8445,27.8808,85548.0
2019-09-20 13:55:00,30.73,30.8,30.71,30.77,96944.0,27.8808,27.9443,27.8627,27.9171,96944.0
2019-09-20 14:00:00,30.77,30.96,30.76,30.81,348380.0,27.9171,28.0895,27.908,27.9534,348380.0
2019-09-20 14:05:00,30.81,30.87,30.76,30.77,110449.0,27.9534,28.0078,27.908,27.9171,110449.0
2019-09-20 14:10:00,30.77,30.77,30.68,30.71,110001.0,27.9171,27.9171,27.8354,27.8627,110001.0
2019-09-20 14:15:00,30.71,30.76,30.7,30.73,62078.0,27.8627,27.908,27.8536,27.8808,62078.0
2019-09-20 14:20:00,30.73,30.8,30.72,30.79,60140.0,27.8808,27.9443,27.8717,27.9352,60140.0
2019-09-20 14:25:00,30.79,30.79,30.74,30.78,50452.0,27.9352,27.9352,27.8899,27.9262,50452.0
2019-09-20 14:30:00,30.77,30.87,30.76,30.86,60506.0,27.9171,28.0078,27.908,27.9987,60506.0
2019-09-20 14:35:00,30.86,30.87,30.84,30.85,83982.0,27.9987,28.0078,27.9806,27.9897,83982.0
2019-09-20 14:40:00,30.85,30.86,30.8,30.81,126861.0,27.9897,27.9987,27.9443,27.9534,126861.0
2019-09-20 14:45:00,30.81,30.9,30.78,30.88,123437.0,27.9534,28.035,27.9262,28.0169,123437.0
2019-09-20 14:50:00,30.88,30.9,30.81,30.83,55995.0,28.0169,28.035,27.9534,27.9715,55995.0
2019-09-20 14:55:00,30.82,30.84,30.79,30.83,63251.0,27.9625,27.9806,27.9352,27.9715,63251.0
2019-09-20 15:00:00,30.83,30.93,30.82,30.93,149496.0,27.9715,28.0623,27.9625,28.0623,149496.0
2019-09-20 15:05:00,30.93,30.94,30.85,30.87,112902.0,28.0623,28.0713,27.9897,28.0078,112902.0
2019-09-20 15:10:00,30.87,30.91,30.84,30.9,82781.0,28.0078,28.0441,27.9806,28.035,82781.0
2019-09-20 15:15:00,30.91,30.92,30.89,30.92,83685.0,28.0441,28.0532,28.026,28.0532,83685.0
2019-09-20 15:20:00,30.92,30.92,30.83,30.87,127093.0,28.0532,28.0532,27.9715,28.0078,127093.0
2019-09-20 15:25:00,30.87,30.91,30.85,30.87,84339.0,28.0078,28.0441,27.9897,28.0078,84339.0
2019-09-20 15:30:00,30.87,30.88,30.83,30.86,90358.0,28.0078,28.0169,27.9715,27.9987,90358.0
2019-09-20 15:35:00,30.85,30.92,30.85,30.92,86781.0,27.9897,28.0532,27.9897,28.0532,86781.0
2019-09-20 15:40:00,30.92,30.95,30.89,30.92,153159.0,28.0532,28.0804,28.026,28.0532,153159.0
2019-09-20 15:45:00,30.92,30.92,30.85,30.86,276641.0,28.0532,28.0532,27.9897,27.9987,276641.0
2019-09-20 15:50:00,30.87,30.91,30.86,30.91,246424.0,28.0078,28.0441,27.9987,28.0441,246424.0
2019-09-20 15:55:00,30.9,31.01,30.87,30.96,1074899.0,28.035,28.1348,28.0078,28.0895,1074899.0
2019-09-23 09:30:00,31.36,31.47,31.03,31.04,1026006.0,28.4524,28.5522,28.153,28.1621,1026006.0
2019-09-23 09:35:00,31.04,31.13,30.92,30.93,180202.0,28.1621,28.2437,28.0532,28.0623,180202.0
2019-09-23 09:40:00,30.94,31.03,30.91,30.97,108555.0,28.0713,28.153,28.0441,28.0985,108555.0
2019-09-23 09:45:00,30.98,30.98,30.77,30.82,133015.0,28.1076,28.1076,27.9171,27.9625,133015.0
2019-09-23 09:50:00,30.83,30.91,30.82,30.85,93830.0,27.9715,28.0441,27.9625,27.9897,93830.0
2019-09-23 09:55:00,30.84,30.85,30.73,30.78,132166.0,27.9806,27.9897,27.8808,27.9262,132166.0
2019-09-23 10:00:00,30.78,30.79,30.53,30.58,105787.0,27.9262,27.9352,27.6993,27.7447,105787.0
2019-09-23 10:05:00,30.58,30.63,30.51,30.53,131709.0,27.7447,27.7901,27.6812,27.6993,131709.0
2019-09-23 10:10:00,30.52,30.63,30.44,30.61,193799.0,27.6903,27.7901,27.6177,27.7719,193799.0
2019-09-23 10:15:00,30.6,30.68,30.56,30.63,131046.0,27.7629,27.8354,27.7266,27.7901,131046.0
2019-09-23 10:20:00,30.62,30.74,30.6,30.71,254960.0,27.781,27.8899,27.7629,27.8627,254960.0
2019-09-23 10:25:00,30.7,30.79,30.68,30.71,171332.0,27.8536,27.9352,27.8354,27.8627,171332.0
2019-09-23 10:30:00,30.72,30.79,30.72,30.74,113594.0,27.8717,27.9352,27.8717,27.8899,113594.0
2019-09-23 10:35:00,30.74,30.79,30.72,30.72,51160.0,27.8899,27.9352,27.8717,27.8717,51160.0
2019-09-23 10:40:00,30.72,30.73,30.6,30.61,45083.0,27.8717,27.8808,27.7629,27.7719,45083.0
2019-09-23 10:45:00,30.62,30.62,30.55,30.59,63074.0,27.781,27.781,27.7175,27.7538,63074.0
2019-09-23 10:50:00,30.59,30.61,30.52,30.52,102644.0,27.7538,27.7719,27.6903,27.6903,102644.0
2019-09-23 10:55:00,30.52,30.56,30.48,30.5,132143.0,27.6903,27.7266,27.654,27.6721,132143.0
2019-09-23 11:00:00,30.49,30.54,30.4,30.47,260520.0,27.663,27.7084,27.5814,27.6449,260520.0
2019-09-23 11:05:00,30.47,30.62,30.46,30.57,110888.0,27.6449,27.781,27.6358,27.7356,110888.0
2019-09-23 11:10:00,30.57,30.57,30.5,30.53,54774.0,27.7356,27.7356,27.6721,27.6993,54774.0
2019-09-23 11:15:00,30.53,30.65,30.53,30.64,151083.0,27.6993,27.8082,27.6993,27.7991,151083.0
2019-09-23 11:20:00,30.64,30.69,30.64,30.67,97110.0,27.7991,27.8445,27.7991,27.8264,97110.0
2019-09-23 11:25:00,30.67,30.69,30.56,30.58,53568.0,27.8264,27.8445,27.7266,27.7447,53568.0
2019-09-23 11:30:00,30.58,30.61,30.55,30.55,68481.0,27.7447,27.7719,27.7175,27.7175,68481.0
2019-09-23 11:35:00,30.55,30.67,30.54,30.65,67734.0,27.7175,27.8264,27.7084,27.8082,67734.0
2019-09-23 11:40:00,30.65,30.69,30.62,30.68,58586.0,27.8082,27.8445,27.781,27.8354,58586.0
2019-09-23 11:45:00,30.67,30.69,30.64,30.67,54222.0,27.8264,27.8445,27.7991,27.8264,54222.0
2019-09-23 11:50:00,30.68,30.68,30.63,30.66,54864.0,27.8354,27.8354,27.7901,27.8173,54864.0
2019-09-23 11:55:00,30.67,30.69,30.63,30.68,66564.0,27.8264,27.8445,27.7901,27.8354,66564.0
2019-09-23 12:00:00,30.69,30.75,30.64,30.65,88968.0,27.8445,27.8989,27.7991,27.8082,88968.0
2019-09-23 12:05:00,30.65,30.7,30.64,30.66,73242.0,27.8082,27.8536,27.7991,27.8173,73242.0
2019-09-23 12:10:00,30.66,30.66,30.58,30.59,59178.0,27.8173,27.8173,27.7447,27.7538,59178.0
2019-09-23 12:15:00,30.59,30.59,30.5,30.51,52083.0,27.7538,27.7538,27.6721,27.6812,52083.0
2019-09-23 12:20:00,30.51,30.54,30.51,30.53,52693.0,27.6812,27.7084,27.6812,27.6993,52693.0
2019-09-23 12:25:00,30.53,30.58,30.51,30.56,70258.0,27.6993,27.7447,27.6812,27.7266,70258.0
2019-09-23 12:30:00,30.55,30.58,30.52,30.52,47740.0,27.7175,27.7447,27.6903,27.6903,47740.0
2019-09-23 12:35:00,30.52,30.52,30.48,30.49,56045.0,27.6903,27.6903,27.654,27.663,56045.0
2019-09-23 12:40:00,30.5,30.56,30.49,30.54,40382.0,27.6721,27.7266,27.663,27.7084,40382.0
2019-09-23 12:45:00,30.54,30.56,30.5,30.5,35432.0,27.7084,27.7266,27.6721,27.6721,35432.0
2019-09-23 12:50:00,30.5,30.51,30.46,30.46,47166.0,27.6721,27.6812,27.6358,27.6358,47166.0
2019-09-23 12:55:00,30.45,30.47,30.41,30.45,79892.0,27.6268,27.6449,27.5905,27.6268,79892.0
2019-09-23 13:00:00,30.45,30.48,30.42,30.47,43898.0,27.6268,27.654,27.5995,27.6449,43898.0
2019-09-23 13:05:00,30.47,30.53,30.47,30.52,41930.0,27.6449,27.6993,27.6449,27.6903,41930.0
2019-09-23 13:10:00,30.52,30.52,30.45,30.46,33283.0,27.6903,27.6903,27.6268,27.6358,33283.0
2019-09-23 13:15:00,30.46,30.47,30.44,30.46,53851.0,27.6358,27.6449,27.6177,27.6358,53851.0
2019-09-23 13:20:00,30.46,30.47,30.41,30.42,59928.0,27.6358,27.6449,27.5905,27.5995,59928.0
2019-09-23 13:25:00,30.41,30.42,30.36,30.38,123767.0,27.5905,27.5995,27.5451,27.5632,123767.0
2019-09-23 13:30:00,30.38,30.39,30.35,30.37,76464.0,27.5632,27.5723,27.536,27.5542,76464.0
2019-09-23 13:35:00,30.37,30.41,30.36,30.39,68113.0,27.5542,27.5905,27.5451,27.5723,68113.0
2019-09-23 13:40:00,30.4,30.41,30.36,30.41,41564.0,27.5814,27.5905,27.5451,27.5905,41564.0
2019-09-23 13:45:00,30.41,30.42,30.39,30.4,58132.0,27.5905,27.5995,27.5723,27.5814,58132.0
2019-09-23 13:50:00,30.39,30.41,30.38,30.4,43300.0,27.5723,27.5905,27.5632,27.5814,43300.0
2019-09-23 13:55:00,30.41,30.41,30.38,30.39,28848.0,27.5905,27.5905,27.5632,27.5723,28848.0
2019-09-23 14:00:00,30.39,30.43,30.38,30.4,33050.0,27.5723,27.6086,27.5632,27.5814,33050.0
2019-09-23 14:05:00,30.39,30.43,30.39,30.42,35183.0,27.5723,27.6086,27.5723,27.5995,35183.0
2019-09-23 14:10:00,30.41,30.42,30.37,30.38,42516.0,27.5905,27.5995,27.5542,27.5632,42516.0
2019-09-23 14:15:00,30.38,30.39,30.34,30.37,64901.0,27.5632,27.5723,27.527,27.5542,64901.0
2019-09-23 14:20:00,30.37,30.38,30.35,30.36,45625.0,27.5542,27.5632,27.536,27.5451,45625.0
2019-09-23 14:25:00,30.36,30.4,30.35,30.4,52379.0,27.5451,27.5814,27.536,27.5814,52379.0
2019-09-23 14:30:00,30.39,30.44,30.38,30.4,80494.0,27.5723,27.6177,27.5632,27.5814,80494.0
2019-09-23 14:35:00,30.41,30.42,30.37,30.39,61229.0,27.5905,27.5995,27.5542,27.5723,61229.0
2019-09-23 14:40:00,30.39,30.42,30.38,30.4,56103.0,27.5723,27.5995,27.5632,27.5814,56103.0
2019-09-23 14:45:00,30.41,30.46,30.39,30.45,62717.0,27.5905,27.6358,27.5723,27.6268,62717.0
2019-09-23 14:50:00,30.46,30.48,30.45,30.47,36287.0,27.6358,27.654,27.6268,27.6449,36287.0
2019-09-23 14:55:00,30.46,30.48,30.45,30.45,35553.0,27.6358,27.654,27.6268,27.6268,35553.0
2019-09-23 15:00:00,30.45,30.46,30.42,30.42,68626.0,27.6268,27.6358,27.5995,27.5995,68626.0
2019-09-23 15:05:00,30.43,30.48,30.42,30.47,71636.0,27.6086,27.654,27.5995,27.6449,71636.0
2019-09-23 15:10:00,30.47,30.47,30.41,30.43,66961.0,27.6449,27.6449,27.5905,27.6086,66961.0
2019-09-23 15:15:00,30.43,30.45,30.42,30.44,51168.0,27.6086,27.6268,27.5995,27.6177,51168.0
2019-09-23 15:20:00,30.45,30.45,30.39,30.39,55375.0,27.6268,27.6268,27.5723,27.5723,55375.0
2019-09-23 15:25:00,30.39,30.4,30.38,30.4,76427.0,27.5723,27.5814,27.5632,27.5814,76427.0
2019-09-23 15:30:00,30.39,30.41,30.35,30.36,115772.0,27.5723,27.5905,27.536,27.5451,115772.0
2019-09-23 15:35:00,30.36,30.36,30.33,30.36,93241.0,27.5451,27.5451,27.5179,27.5451,93241.0
2019-09-23 15:40:00,30.36,30.38,30.34,30.38,113434.0,27.5451,27.5632,27.527,27.5632,113434.0
2019-09-23 15:45:00,30.38,30.42,30.37,30.42,130674.0,27.5632,27.5995,27.5542,27.5995,130674.0
2019-09-23 15:50:00,30.42,30.43,30.32,30.32,262778.0,27.5995,27.6086,27.5088,27.5088,262778.0
2019-09-23 15:55:00,30.33,30.35,30.28,30.32,607992.0,27.5179,27.536,27.4725,27.5088,607992.0
2019-09-24 09:30:00,30.48,30.48,30.05,30.05,468883.0,27.654,27.654,27.2638,27.2638,468883.0
2019-09-24 09:35:00,30.05,30.23,29.96,30.13,508702.0,27.2638,27.4272,27.1822,27.3364,508702.0
2019-09-24 09:40:00,30.12,30.13,29.98,30.05,351249.0,27.3274,27.3364,27.2003,27.2638,351249.0
2019-09-24 09:45:00,30.05,30.05,29.89,29.89,292092.0,27.2638,27.2638,27.1187,27.1187,292092.0
2019-09-24 09:50:00,29.9,30.15,29.86,30.14,781238.0,27.1278,27.3546,27.0915,27.3455,781238.0
2019-09-24 09:55:00,30.15,30.28,30.12,30.21,228965.0,27.3546,27.4725,27.3274,27.409,228965.0
2019-09-24 10:00:00,30.21,30.22,30.01,30.11,497995.0,27.409,27.4181,27.2276,27.3183,497995.0
2019-09-24 10:05:00,30.11,30.13,29.94,30.13,478447.0,27.3183,27.3364,27.164,27.3364,478447.0
2019-09-24 10:10:00,30.13,30.34,30.1,30.26,507422.0,27.3364,27.527,27.3092,27.4544,507422.0
2019-09-24 10:15:00,30.26,30.26,30.06,30.14,176920.0,27.4544,27.4544,27.2729,27.3455,176920.0
2019-09-24 10:20:00,30.14,30.25,29.98,29.99,168275.0,27.3455,27.4453,27.2003,27.2094,168275.0
2019-09-24 10:25:00,29.99,30.09,29.98,30.08,158092.0,27.2094,27.3001,27.2003,27.2911,158092.0
2019-09-24 10:30:00,30.08,30.16,30.06,30.16,64116.0,27.2911,27.3636,27.2729,27.3636,64116.0
2019-09-24 10:35:00,30.16,30.19,30.12,30.15,97463.0,27.3636,27.3909,27.3274,27.3546,97463.0
2019-09-24 10:40:00,30.14,30.14,30.03,30.07,65191.0,27.3455,27.3455,27.2457,27.282,65191.0
2019-09-24 10:45:00,30.06,30.08,30.0,30.08,70241.0,27.2729,27.2911,27.2185,27.2911,70241.0
2019-09-24 10:50:00,30.08,30.11,30.03,30.05,91506.0,27.2911,27.3183,27.2457,27.2638,91506.0
2019-09-24 10:55:00,30.05,30.08,30.02,30.06,46820.0,27.2638,27.2911,27.2366,27.2729,46820.0
2019-09-24 11:00:00,30.06,30.07,29.98,29.98,77297.0,27.2729,27.282,27.2003,27.2003,77297.0
2019-09-24 11:05:00,29.98,30.02,29.97,30.01,87620.0,27.2003,27.2366,27.1913,27.2276,87620.0
2019-09-24 11:10:00,30.01,30.04,29.96,30.0,58897.0,27.2276,27.2548,27.1822,27.2185,58897.0
2019-09-24 11:15:00,29.99,30.02,29.93,29.96,88492.0,27.2094,27.2366,27.155,27.1822,88492.0
2019-09-24 11:20:00,29.97,30.0,29.9,29.99,81483.0,27.1913,27.2185,27.1278,27.2094,81483.0
2019-09-24 11:25:00,29.99,29.99,29.94,29.97,69482.0,27.2094,27.2094,27.164,27.1913,69482.0
2019-09-24 11:30:00,29.97,29.98,29.91,29.93,101661.0,27.1913,27.2003,27.1368,27.155,101661.0
2019-09-24 11:35:00,29.93,29.94,29.78,29.78,216106.0,27.155,27.164,27.0189,27.0189,216106.0
2019-09-24 11:40:00,29.79,29.81,29.69,29.7,152087.0,27.028,27.0461,26.9372,26.9463,152087.0
2019-09-24 11:45:00,29.7,29.72,29.66,29.71,156321.0,26.9463,26.9644,26.91,26.9554,156321.0
2019-09-24 11:50:00,29.71,29.75,29.68,29.7,124807.0,26.9554,26.9917,26.9282,26.9463,124807.0
2019-09-24 11:55:00,29.7,29.77,29.68,29.77,105450.0,26.9463,27.0098,26.9282,27.0098,105450.0
2019-09-24 12:00:00,29.76,29.81,29.73,29.76,91083.0,27.0007,27.0461,26.9735,27.0007,91083.0
2019-09-24 12:05:00,29.76,29.79,29.74,29.79,62171.0,27.0007,27.028,26.9826,27.028,62171.0
2019-09-24 12:10:00,29.79,29.79,29.69,29.77,167019.0,27.028,27.028,26.9372,27.0098,167019.0
2019-09-24 12:15:00,29.76,29.77,29.66,29.66,77616.0,27.0007,27.0098,26.91,26.91,77616.0
2019-09-24 12:20:00,29.66,29.69,29.5,29.57,256014.0,26.91,26.9372,26.7648,26.8283,256014.0
2019-09-24 12:25:00,29.58,29.63,29.45,29.52,192133.0,26.8374,26.8828,26.7195,26.783,192133.0
2019-09-24 12:30:00,29.52,29.56,29.48,29.55,89340.0,26.783,26.8193,26.7467,26.8102,89340.0
2019-09-24 12:35:00,29.55,29.55,29.46,29.49,110331.0,26.8102,26.8102,26.7285,26.7558,110331.0
2019-09-24 12:40:00,29.5,29.56,29.44,29.55,100165.0,26.7648,26.8193,26.7104,26.8102,100165.0
2019-09-24 12:45:00,29.54,29.62,29.52,29.6,98686.0,26.8011,26.8737,26.783,26.8556,98686.0
2019-09-24 12:50:00,29.6,29.61,29.52,29.54,83445.0,26.8556,26.8646,26.783,26.8011,83445.0
2019-09-24 12:55:00,29.54,29.58,29.53,29.55,58876.0,26.8011,26.8374,26.7921,26.8102,58876.0
2019-09-24 13:00:00,29.55,29.62,29.52,29.62,81931.0,26.8102,26.8737,26.783,26.8737,81931.0
2019-09-24 13:05:00,29.62,29.64,29.59,29.62,110604.0,26.8737,26.8919,26.8465,26.8737,110604.0
2019-09-24 13:10:00,29.62,29.67,29.59,29.64,138298.0,26.8737,26.9191,26.8465,26.8919,138298.0
2019-09-24 13:15:00,29.64,29.65,29.5,29.51,110421.0,26.8919,26.9009,26.7648,26.7739,110421.0
2019-09-24 13:20:00,29.5,29.54,29.44,29.52,167321.0,26.7648,26.8011,26.7104,26.783,167321.0
2019-09-24 13:25:00,29.54,29.63,29.53,29.53,363514.0,26.8011,26.8828,26.7921,26.7921,363514.0
2019-09-24 13:30:00,29.54,29.71,29.53,29.65,125313.0,26.8011,26.9554,26.7921,26.9009,125313.0
2019-09-24 13:35:00,29.65,29.7,29.61,29.67,53144.0,26.9009,26.9463,26.8646,26.9191,53144.0
2019-09-24 13:40:00,29.67,29.68,29.53,29.57,119382.0,26.9191,26.9282,26.7921,26.8283,119382.0
2019-09-24 13:45:00,29.56,29.61,29.55,29.6,53440.0,26.8193,26.8646,26.8102,26.8556,53440.0
2019-09-24 13:50:00,29.59,29.6,29.54,29.54,57925.0,26.8465,26.8556,26.8011,26.8011,57925.0
2019-09-24 13:55:00,29.55,29.59,29.54,29.55,77945.0,26.8102,26.8465,26.8011,26.8102,77945.0
2019-09-24 14:00:00,29.54,29.54,29.47,29.49,73225.0,26.8011,26.8011,26.7376,26.7558,73225.0
2019-09-24 14:05:00,29.48,29.5,29.4,29.4,99079.0,26.7467,26.7648,26.6741,26.6741,99079.0
2019-09-24 14:10:00,29.4,29.54,29.38,29.48,791761.0,26.6741,26.8011,26.656,26.7467,791761.0
2019-09-24 14:15:00,29.48,29.68,29.47,29.64,160408.0,26.7467,26.9282,26.7376,26.8919,160408.0
2019-09-24 14:20:00,29.64,29.65,29.51,29.52,136257.0,26.8919,26.9009,26.7739,26.783,136257.0
2019-09-24 14:25:00,29.52,29.58,29.5,29.55,96775.0,26.783,26.8374,26.7648,26.8102,96775.0
2019-09-24 14:30:00,29.56,29.59,29.54,29.54,38771.0,26.8193,26.8465,26.8011,26.8011,38771.0
2019-09-24 14:35:00,29.55,29.58,29.39,29.48,218652.0,26.8102,26.8374,26.665,26.7467,218652.0
2019-09-24 14:40:00,29.47,29.49,29.39,29.42,60971.0,26.7376,26.7558,26.665,26.6923,60971.0
2019-09-24 14:45:00,29.41,29.43,29.35,29.42,74248.0,26.6832,26.7013,26.6287,26.6923,74248.0
2019-09-24 14:50:00,29.42,29.47,29.4,29.43,108344.0,26.6923,26.7376,26.6741,26.7013,108344.0
2019-09-24 14:55:00,29.43,29.47,29.39,29.41,65667.0,26.7013,26.7376,26.665,26.6832,65667.0
2019-09-24 15:00:00,29.4,29.4,29.33,29.39,127356.0,26.6741,26.6741,26.6106,26.665,127356.0
2019-09-24 15:05:00,29.39,29.44,29.38,29.43,76707.0,26.665,26.7104,26.656,26.7013,76707.0
2019-09-24 15:10:00,29.42,29.52,29.41,29.52,89126.0,26.6923,26.783,26.6832,26.783,89126.0
2019-09-24 15:15:00,29.52,29.53,29.44,29.45,88834.0,26.783,26.7921,26.7104,26.7195,88834.0
2019-09-24 15:20:00,29.44,29.47,29.4,29.41,109382.0,26.7104,26.7376,26.6741,26.6832,109382.0
2019-09-24 15:25:00,29.4,29.43,29.38,29.42,104391.0,26.6741,26.7013,26.656,26.6923,104391.0
2019-09-24 15:30:00,29.42,29.42,29.33,29.36,208413.0,26.6923,26.6923,26.6106,26.6378,208413.0
2019-09-24 15:35:00,29.37,29.37,29.33,29.35,136718.0,26.6469,26.6469,26.6106,26.6287,136718.0
2019-09-24 15:40:00,29.36,29.36,29.3,29.31,331145.0,26.6378,26.6378,26.5834,26.5925,331145.0
2019-09-24 15:45:00,29.32,29.37,29.31,29.36,378542.0,26.6015,26.6469,26.5925,26.6378,378542.0
2019-09-24 15:50:00,29.36,29.36,29.29,29.31,436487.0,26.6378,26.6378,26.5743,26.5925,436487.0
2019-09-24 15:55:00,29.31,29.42,29.31,29.4,797688.0,26.5925,26.6923,26.5925,26.6741,797688.0
2019-09-25 09:30:00,29.15,29.24,29.0,29.17,723555.0,26.4473,26.5289,26.3112,26.4654,723555.0
2019-09-25 09:35:00,29.16,29.21,29.13,29.2,348941.0,26.4564,26.5017,26.4291,26.4927,348941.0
2019-09-25 09:40:00,29.21,29.38,29.18,29.21,284699.0,26.5017,26.656,26.4745,26.5017,284699.0
2019-09-25 09:45:00,29.21,29.31,29.14,29.3,399785.0,26.5017,26.5925,26.4382,26.5834,399785.0
2019-09-25 09:50:00,29.31,29.45,29.22,29.4,262393.0,26.5925,26.7195,26.5108,26.6741,262393.0
2019-09-25 09:55:00,29.39,29.47,29.32,29.46,172141.0,26.665,26.7376,26.6015,26.7285,172141.0
2019-09-25 10:00:00,29.47,29.48,29.28,29.45,383681.0,26.7376,26.7467,26.5652,26.7195,383681.0
2019-09-25 10:05:00,29.45,29.46,29.39,29.4,316565.0,26.7195,26.7285,26.665,26.6741,316565.0
2019-09-25 10:10:00,29.4,29.45,29.25,29.3,237395.0,26.6741,26.7195,26.538,26.5834,237395.0
2019-09-25 10:15:00,29.29,29.35,29.24,29.35,132288.0,26.5743,26.6287,26.5289,26.6287,132288.0
2019-09-25 10:20:00,29.35,29.39,29.24,29.28,170623.0,26.6287,26.665,26.5289,26.5652,170623.0
2019-09-25 10:25:00,29.29,29.31,29.23,29.29,154623.0,26.5743,26.5925,26.5199,26.5743,154623.0
2019-09-25 10:30:00,29.28,29.43,29.25,29.38,138804.0,26.5652,26.7013,26.538,26.656,138804.0
2019-09-25 10:35:00,29.38,29.45,29.37,29.39,99069.0,26.656,26.7195,26.6469,26.665,99069.0
2019-09-25 10:40:00,29.39,29.41,29.33,29.39,67610.0,26.665,26.6832,26.6106,26.665,67610.0
2019-09-25 10:45:00,29.38,29.44,29.35,29.43,87208.0,26.656,26.7104,26.6287,26.7013,87208.0
2019-09-25 10:50:00,29.44,29.59,29.38,29.57,232352.0,26.7104,26.8465,26.656,26.8283,232352.0
2019-09-25 10:55:00,29.57,29.66,29.57,29.61,161478.0,26.8283,26.91,26.8283,26.8646,161478.0
2019-09-25 11:00:00,29.61,29.76,29.61,29.73,131643.0,26.8646,27.0007,26.8646,26.9735,131643.0
2019-09-25 11:05:00,29.74,29.78,29.68,29.71,169048.0,26.9826,27.0189,26.9282,26.9554,169048.0
2019-09-25 11:10:00,29.71,29.97,29.68,29.97,415862.0,26.9554,27.1913,26.9282,27.1913,415862.0
2019-09-25 11:15:00,29.98,30.03,29.85,29.89,430912.0,27.2003,27.2457,27.0824,27.1187,430912.0
2019-09-25 11:20:00,29.89,29.99,29.88,29.9,172032.0,27.1187,27.2094,27.1096,27.1278,172032.0
2019-09-25 11:25:00,29.89,29.93,29.85,29.86,185199.0,27.1187,27.155,27.0824,27.0915,185199.0
2019-09-25 11:30:00,29.86,29.93,29.83,29.92,475377.0,27.0915,27.155,27.0642,27.1459,475377.0
2019-09-25 11:35:00,29.93,29.94,29.86,29.9,381795.0,27.155,27.164,27.0915,27.1278,381795.0
2019-09-25 11:40:00,29.9,29.95,29.89,29.92,181211.0,27.1278,27.1731,27.1187,27.1459,181211.0
2019-09-25 11:45:00,29.93,29.98,29.9,29.9,154312.0,27.155,27.2003,27.1278,27.1278,154312.0
2019-09-25 11:50:00,29.89,29.91,29.83,29.9,112152.0,27.1187,27.1368,27.0642,27.1278,112152.0
2019-09-25 11:55:00,29.9,29.91,29.83,29.89,62496.0,27.1278,27.1368,27.0642,27.1187,62496.0
2019-09-25 12:00:00,29.89,29.93,29.86,29.89,82015.0,27.1187,27.155,27.0915,27.1187,82015.0
2019-09-25 12:05:00,29.89,29.91,29.85,29.87,106001.0,27.1187,27.1368,27.0824,27.1005,106001.0
2019-09-25 12:10:00,29.88,29.88,29.74,29.8,177216.0,27.1096,27.1096,26.9826,27.037,177216.0
2019-09-25 12:15:00,29.8,29.84,29.75,29.8,80726.0,27.037,27.0733,26.9917,27.037,80726.0
2019-09-25 12:20:00,29.8,29.81,29.73,29.77,67298.0,27.037,27.0461,26.9735,27.0098,67298.0
2019-09-25 12:25:00,29.79,29.8,29.74,29.77,87202.0,27.028,27.037,26.9826,27.0098,87202.0
2019-09-25 12:30:00,29.77,29.86,29.76,29.83,123057.0,27.0098,27.0915,27.0007,27.0642,123057.0
2019-09-25 12:35:00,29.84,29.87,29.83,29.85,41572.0,27.0733,27.1005,27.0642,27.0824,41572.0
2019-09-25 12:40:00,29.85,29.86,29.79,29.82,65093.0,27.0824,27.0915,27.028,27.0552,65093.0
2019-09-25 12:45:00,29.81,29.85,29.8,29.82,46453.0,27.0461,27.0824,27.037,27.0552,46453.0
2019-09-25 12:50:00,29.83,29.83,29.76,29.78,35494.0,27.0642,27.0642,27.0007,27.0189,35494.0
2019-09-25 12:55:00,29.78,29.83,29.74,29.76,73377.0,27.0189,27.0642,26.9826,27.0007,73377.0
2019-09-25 13:00:00,29.77,29.86,29.76,29.85,47592.0,27.0098,27.0915,27.0007,27.0824,47592.0
2019-09-25 13:05:00,29.85,29.89,29.8,29.87,49560.0,27.0824,27.1187,27.037,27.1005,49560.0
2019-09-25 13:10:00,29.87,29.87,29.85,29.86,26443.0,27.1005,27.1005,27.0824,27.0915,26443.0
2019-09-25 13:15:00,29.85,29.85,29.77,29.77,51597.0,27.0824,27.0824,27.0098,27.0098,51597.0
2019-09-25 13:20:00,29.78,29.84,29.77,29.84,38762.0,27.0189,27.0733,27.0098,27.0733,38762.0
2019-09-25 13:25:00,29.84,29.84,29.8,29.82,28295.0,27.0733,27.0733,27.037,27.0552,28295.0
2019-09-25 13:30:00,29.82,29.84,29.8,29.83,31087.0,27.0552,27.0733,27.037,27.0642,31087.0
2019-09-25 13:35:00,29.83,29.86,29.79,29.79,68358.0,27.0642,27.0915,27.028,27.028,68358.0
2019-09-25 13:40:00,29.8,29.85,29.79,29.84,56950.0,27.037,27.0824,27.028,27.0733,56950.0
2019-09-25 13:45:00,29.83,29.84,29.81,29.81,53836.0,27.0642,27.0733,27.0461,27.0461,53836.0
2019-09-25 13:50:00,29.82,29.83,29.79,29.82,78544.0,27.0552,27.0642,27.028,27.0552,78544.0
2019-09-25 13:55:00,29.82,29.85,29.81,29.82,90862.0,27.0552,27.0824,27.0461,27.0552,90862.0
2019-09-25 14:00:00,29.81,29.83,29.78,29.78,111929.0,27.0461,27.0642,27.0189,27.0189,111929.0
2019-09-25 14:05:00,29.79,29.81,29.76,29.8,83607.0,27.028,27.0461,27.0007,27.037,83607.0
2019-09-25 14:10:00,29.8,29.84,29.79,29.84,43508.0,27.037,27.0733,27.028,27.0733,43508.0
2019-09-25 14:15:00,29.83,29.87,29.8,29.87,41877.0,27.0642,27.1005,27.037,27.1005,41877.0
2019-09-25 14:20:00,29.86,29.9,29.85,29.88,41687.0,27.0915,27.1278,27.0824,27.1096,41687.0
2019-09-25 14:25:00,29.87,29.93,29.86,29.9,73485.0,27.1005,27.155,27.0915,27.1278,73485.0
2019-09-25 14:30:00,29.9,29.93,29.88,29.93,32456.0,27.1278,27.155,27.1096,27.155,32456.0
2019-09-25 14:35:00,29.93,29.95,29.91,29.94,41305.0,27.155,27.1731,27.1368,27.164,41305.0
2019-09-25 14:40:00,29.94,30.03,29.94,30.02,149701.0,27.164,27.2457,27.164,27.2366,149701.0
2019-09-25 14:45:00,30.02,30.03,29.96,29.96,43832.0,27.2366,27.2457,27.1822,27.1822,43832.0
2019-09-25 14:50:00,29.96,29.98,29.94,29.97,30451.0,27.1822,27.2003,27.164,27.1913,30451.0
2019-09-25 14:55:00,29.97,29.98,29.95,29.97,14615.0,27.1913,27.2003,27.1731,27.1913,14615.0
2019-09-25 15:00:00,29.96,29.98,29.93,29.95,82806.0,27.1822,27.2003,27.155,27.1731,82806.0
2019-09-25 15:05:00,29.96,30.02,29.95,30.01,54434.0,27.1822,27.2366,27.1731,27.2276,54434.0
2019-09-25 15:10:00,30.01,30.05,30.0,30.01,161866.0,27.2276,27.2638,27.2185,27.2276,161866.0
2019-09-25 15:15:00,30.01,30.02,30.0,30.02,30698.0,27.2276,27.2366,27.2185,27.2366,30698.0
2019-09-25 15:20:00,30.02,30.02,29.96,29.97,86051.0,27.2366,27.2366,27.1822,27.1913,86051.0
2019-09-25 15:25:00,29.97,30.0,29.92,29.99,72177.0,27.1913,27.2185,27.1459,27.2094,72177.0
2019-09-25 15:30:00,29.98,30.01,29.97,30.0,74187.0,27.2003,27.2276,27.1913,27.2185,74187.0
2019-09-25 15:35:00,30.0,30.02,29.98,30.02,83393.0,27.2185,27.2366,27.2003,27.2366,83393.0
2019-09-25 15:40:00,30.02,30.04,29.99,30.0,92482.0,27.2366,27.2548,27.2094,27.2185,92482.0
2019-09-25 15:45:00,30.0,30.03,29.98,30.02,130617.0,27.2185,27.2457,27.2003,27.2366,130617.0
2019-09-25 15:50:00,30.03,30.05,29.99,30.0,201293.0,27.2457,27.2638,27.2094,27.2185,201293.0
2019-09-25 15:55:00,30.0,30.06,29.97,29.98,870643.0,27.2185,27.2729,27.1913,27.2003,870643.0
2019-09-26 09:30:00,29.98,30.23,29.91,29.92,706976.0,27.2003,27.4272,27.1368,27.1459,706976.0
2019-09-26 09:35:00,29.92,30.11,29.91,30.05,92552.0,27.1459,27.3183,27.1368,27.2638,92552.0
2019-09-26 09:40:00,30.05,30.12,29.96,30.11,109630.0,27.2638,27.3274,27.1822,27.3183,109630.0
2019-09-26 09:45:00,30.11,30.23,30.07,30.22,109487.0,27.3183,27.4272,27.282,27.4181,109487.0
2019-09-26 09:50:00,30.23,30.25,30.08,30.1,104330.0,27.4272,27.4453,27.2911,27.3092,104330.0
2019-09-26 09:55:00,30.1,30.12,30.0,30.05,142120.0,27.3092,27.3274,27.2185,27.2638,142120.0
2019-09-26 10:00:00,30.04,30.06,29.97,30.04,98161.0,27.2548,27.2729,27.1913,27.2548,98161.0
2019-09-26 10:05:00,30.05,30.05,29.82,29.83,125778.0,27.2638,27.2638,27.0552,27.0642,125778.0
2019-09-26 10:10:00,29.84,29.94,29.82,29.91,104055.0,27.0733,27.164,27.0552,27.1368,104055.0
2019-09-26 10:15:00,29.91,29.92,29.81,29.87,101147.0,27.1368,27.1459,27.0461,27.1005,101147.0
2019-09-26 10:20:00,29.87,29.9,29.82,29.84,68781.0,27.1005,27.1278,27.0552,27.0733,68781.0
2019-09-26 10:25:00,29.84,29.91,29.82,29.88,80560.0,27.0733,27.1368,27.0552,27.1096,80560.0
2019-09-26 10:30:00,29.87,29.92,29.85,29.88,57668.0,27.1005,27.1459,27.0824,27.1096,57668.0
2019-09-26 10:35:00,29.88,29.88,29.83,29.88,36752.0,27.1096,27.1096,27.0642,27.1096,36752.0
2019-09-26 10:40:00,29.88,29.93,29.87,29.88,71502.0,27.1096,27.155,27.1005,27.1096,71502.0
2019-09-26 10:45:00,29.88,29.93,29.86,29.89,50635.0,27.1096,27.155,27.0915,27.1187,50635.0
2019-09-26 10:50:00,29.88,29.88,29.78,29.81,126155.0,27.1096,27.1096,27.0189,27.0461,126155.0
2019-09-26 10:55:00,29.82,29.83,29.66,29.7,140642.0,27.0552,27.0642,26.91,26.9463,140642.0
2019-09-26 11:00:00,29.69,29.72,29.62,29.69,228316.0,26.9372,26.9644,26.8737,26.9372,228316.0
2019-09-26 11:05:00,29.69,29.72,29.63,29.65,66750.0,26.9372,26.9644,26.8828,26.9009,66750.0
2019-09-26 11:10:00,29.66,29.68,29.61,29.61,57000.0,26.91,26.9282,26.8646,26.8646,57000.0
2019-09-26 11:15:00,29.61,29.62,29.52,29.54,149309.0,26.8646,26.8737,26.783,26.8011,149309.0
2019-09-26 11:20:00,29.55,29.55,29.35,29.36,386873.0,26.8102,26.8102,26.6287,26.6378,386873.0
2019-09-26 11:25:00,29.37,29.4,29.33,29.4,154481.0,26.6469,26.6741,26.6106,26.6741,154481.0
2019-09-26 11:30:00,29.4,29.42,29.25,29.31,217435.0,26.6741,26.6923,26.538,26.5925,217435.0
2019-09-26 11:35:00,29.3,29.37,29.24,29.25,238574.0,26.5834,26.6469,26.5289,26.538,238574.0
2019-09-26 11:40:00,29.25,29.33,29.24,29.29,151364.0,26.538,26.6106,26.5289,26.5743,151364.0
2019-09-26 11:45:00,29.28,29.29,29.23,29.25,105728.0,26.5652,26.5743,26.5199,26.538,105728.0
2019-09-26 11:50:00,29.26,29.26,29.2,29.23,159265.0,26.5471,26.5471,26.4927,26.5199,159265.0
2019-09-26 11:55:00,29.24,29.25,29.2,29.21,98207.0,26.5289,26.538,26.4927,26.5017,98207.0
2019-09-26 12:00:00,29.21,29.21,29.1,29.16,272013.0,26.5017,26.5017,26.4019,26.4564,272013.0
2019-09-26 12:05:00,29.15,29.24,29.15,29.24,148309.0,26.4473,26.5289,26.4473,26.5289,148309.0
2019-09-26 12:10:00,29.24,29.35,29.22,29.34,260412.0,26.5289,26.6287,26.5108,26.6197,260412.0
2019-09-26 12:15:00,29.34,29.34,29.2,29.24,176991.0,26.6197,26.6197,26.4927,26.5289,176991.0
2019-09-26 12:20:00,29.24,29.24,29.19,29.21,91646.0,26.5289,26.5289,26.4836,26.5017,91646.0
2019-09-26 12:25:00,29.21,29.31,29.2,29.25,165420.0,26.5017,26.5925,26.4927,26.538,165420.0
2019-09-26 12:30:00,29.26,29.27,29.19,29.19,109728.0,26.5471,26.5562,26.4836,26.4836,109728.0
2019-09-26 12:35:00,29.19,29.22,29.12,29.22,199431.0,26.4836,26.5108,26.4201,26.5108,199431.0
2019-09-26 12:40:00,29.22,29.22,29.13,29.15,86197.0,26.5108,26.5108,26.4291,26.4473,86197.0
2019-09-26 12:45:00,29.14,29.24,29.14,29.24,83195.0,26.4382,26.5289,26.4382,26.5289,83195.0
2019-09-26 12:50:00,29.24,29.26,29.18,29.19,47965.0,26.5289,26.5471,26.4745,26.4836,47965.0
2019-09-26 12:55:00,29.2,29.24,29.14,29.24,94064.0,26.4927,26.5289,26.4382,26.5289,94064.0
2019-09-26 13:00:00,29.24,29.28,29.23,29.28,62925.0,26.5289,26.5652,26.5199,26.5652,62925.0
2019-09-26 13:05:00,29.28,29.4,29.27,29.35,121022.0,26.5652,26.6741,26.5562,26.6287,121022.0
2019-09-26 13:10:00,29.35,29.35,29.3,29.33,81889.0,26.6287,26.6287,26.5834,26.6106,81889.0
2019-09-26 13:15:00,29.33,29.35,29.3,29.35,46503.0,26.6106,26.6287,26.5834,26.6287,46503.0
2019-09-26 13:20:00,29.35,29.36,29.31,29.35,57350.0,26.6287,26.6378,26.5925,26.6287,57350.0
2019-09-26 13:25:00,29.35,29.41,29.33,29.4,50943.0,26.6287,26.6832,26.6106,26.6741,50943.0
2019-09-26 13:30:00,29.41,29.46,29.39,29.4,79321.0,26.6832,26.7285,26.665,26.6741,79321.0
2019-09-26 13:35:00,29.4,29.47,29.38,29.45,62953.0,26.6741,26.7376,26.656,26.7195,62953.0
2019-09-26 13:40:00,29.45,29.47,29.42,29.46,50196.0,26.7195,26.7376,26.6923,26.7285,50196.0
2019-09-26 13:45:00,29.47,29.51,29.46,29.48,99505.0,26.7376,26.7739,26.7285,26.7467,99505.0
2019-09-26 13:50:00,29.47,29.48,29.43,29.46,65248.0,26.7376,26.7467,26.7013,26.7285,65248.0
2019-09-26 13:55:00,29.47,29.53,29.46,29.52,68398.0,26.7376,26.7921,26.7285,26.783,68398.0
2019-09-26 14:00:00,29.53,29.6,29.5,29.52,90936.0,26.7921,26.8556,26.7648,26.783,90936.0
2019-09-26 14:05:00,29.51,29.55,29.5,29.54,68216.0,26.7739,26.8102,26.7648,26.8011,68216.0
2019-09-26 14:10:00,29.53,29.55,29.45,29.46,54460.0,26.7921,26.8102,26.7195,26.7285,54460.0
2019-09-26 14:15:00,29.47,29.52,29.46,29.48,70863.0,26.7376,26.783,26.7285,26.7467,70863.0
2019-09-26 14:20:00,29.48,29.51,29.46,29.46,59716.0,26.7467,26.7739,26.7285,26.7285,59716.0
2019-09-26 14:25:00,29.46,29.48,29.43,29.45,53409.0,26.7285,26.7467,26.7013,26.7195,53409.0
2019-09-26 14:30:00,29.45,29.49,29.44,29.44,61250.0,26.7195,26.7558,26.7104,26.7104,61250.0
2019-09-26 14:35:00,29.44,29.47,29.43,29.46,42452.0,26.7104,26.7376,26.7013,26.7285,42452.0
2019-09-26 14:40:00,29.46,29.53,29.45,29.52,57546.0,26.7285,26.7921,26.7195,26.783,57546.0
2019-09-26 14:45:00,29.52,29.6,29.5,29.55,93034.0,26.783,26.8556,26.7648,26.8102,93034.0
2019-09-26 14:50:00,29.55,29.56,29.51,29.52,53378.0,26.8102,26.8193,26.7739,26.783,53378.0
2019-09-26 14:55:00,29.51,29.53,29.46,29.49,86673.0,26.7739,26.7921,26.7285,26.7558,86673.0
2019-09-26 15:00:00,29.49,29.54,29.48,29.53,80999.0,26.7558,26.8011,26.7467,26.7921,80999.0
2019-09-26 15:05:00,29.53,29.54,29.5,29.54,46231.0,26.7921,26.8011,26.7648,26.8011,46231.0
2019-09-26 15:10:00,29.54,29.54,29.49,29.5,49818.0,26.8011,26.8011,26.7558,26.7648,49818.0
2019-09-26 15:15:00,29.5,29.51,29.45,29.46,65586.0,26.7648,26.7739,26.7195,26.7285,65586.0
2019-09-26 15:20:00,29.46,29.49,29.45,29.46,50928.0,26.7285,26.7558,26.7195,26.7285,50928.0
2019-09-26 15:25:00,29.46,29.52,29.44,29.49,148221.0,26.7285,26.783,26.7104,26.7558,148221.0
2019-09-26 15:30:00,29.49,29.56,29.48,29.55,85446.0,26.7558,26.8193,26.7467,26.8102,85446.0
2019-09-26 15:35:00,29.55,29.59,29.53,29.53,102732.0,26.8102,26.8465,26.7921,26.7921,102732.0
2019-09-26 15:40:00,29.54,29.54,29.48,29.5,79316.0,26.8011,26.8011,26.7467,26.7648,79316.0
2019-09-26 15:45:00,29.51,29.56,29.5,29.55,83125.0,26.7739,26.8193,26.7648,26.8102,83125.0
2019-09-26 15:50:00,29.55,29.6,29.52,29.57,177009.0,26.8102,26.8556,26.783,26.8283,177009.0
2019-09-26 15:55:00,29.57,29.6,29.55,29.58,398260.0,26.8283,26.8556,26.8102,26.8374,398260.0
2019-09-27 09:30:00,29.71,29.98,29.7,29.75,515207.0,26.9554,27.2003,26.9463,26.9917,515207.0
2019-09-27 09:35:00,29.75,30.01,29.74,29.96,539391.0,26.9917,27.2276,26.9826,27.1822,539391.0
2019-09-27 09:40:00,29.97,30.01,29.85,30.01,282787.0,27.1913,27.2276,27.0824,27.2276,282787.0
2019-09-27 09:45:00,30.01,30.01,29.66,29.68,233314.0,27.2276,27.2276,26.91,26.9282,233314.0
2019-09-27 09:50:00,29.68,29.72,29.61,29.66,144158.0,26.9282,26.9644,26.8646,26.91,144158.0
2019-09-27 09:55:00,29.66,29.66,29.47,29.51,235289.0,26.91,26.91,26.7376,26.7739,235289.0
2019-09-27 10:00:00,29.5,29.53,29.41,29.43,115881.0,26.7648,26.7921,26.6832,26.7013,115881.0
2019-09-27 10:05:00,29.42,29.55,29.4,29.51,133814.0,26.6923,26.8102,26.6741,26.7739,133814.0
2019-09-27 10:10:00,29.51,29.52,29.42,29.42,96446.0,26.7739,26.783,26.6923,26.6923,96446.0
2019-09-27 10:15:00,29.42,29.53,29.37,29.53,111168.0,26.6923,26.7921,26.6469,26.7921,111168.0
2019-09-27 10:20:00,29.52,29.55,29.48,29.49,82863.0,26.783,26.8102,26.7467,26.7558,82863.0
2019-09-27 10:25:00,29.49,29.5,29.4,29.48,87395.0,26.7558,26.7648,26.6741,26.7467,87395.0
2019-09-27 10:30:00,29.49,29.52,29.43,29.48,73166.0,26.7558,26.783,26.7013,26.7467,73166.0
2019-09-27 10:35:00,29.48,29.53,29.47,29.52,62459.0,26.7467,26.7921,26.7376,26.783,62459.0
2019-09-27 10:40:00,29.52,29.6,29.52,29.59,81977.0,26.783,26.8556,26.783,26.8465,81977.0
2019-09-27 10:45:00,29.59,29.6,29.55,29.57,96469.0,26.8465,26.8556,26.8102,26.8283,96469.0
2019-09-27 10:50:00,29.57,29.58,29.51,29.57,97638.0,26.8283,26.8374,26.7739,26.8283,97638.0
2019-09-27 10:55:00,29.57,29.59,29.54,29.55,72773.0,26.8283,26.8465,26.8011,26.8102,72773.0
2019-09-27 11:00:00,29.56,29.56,29.46,29.5,104958.0,26.8193,26.8193,26.7285,26.7648,104958.0
2019-09-27 11:05:00,29.49,29.55,29.48,29.55,54663.0,26.7558,26.8102,26.7467,26.8102,54663.0
2019-09-27 11:10:00,29.55,29.57,29.51,29.57,66354.0,26.8102,26.8283,26.7739,26.8283,66354.0
2019-09-27 11:15:00,29.58,29.58,29.53,29.54,67452.0,26.8374,26.8374,26.7921,26.8011,67452.0
2019-09-27 11:20:00,29.53,29.59,29.52,29.59,60297.0,26.7921,26.8465,26.783,26.8465,60297.0
2019-09-27 11:25:00,29.58,29.63,29.58,29.62,76832.0,26.8374,26.8828,26.8374,26.8737,76832.0
2019-09-27 11:30:00,29.62,29.64,29.57,29.61,56984.0,26.8737,26.8919,26.8283,26.8646,56984.0
2019-09-27 11:35:00,29.62,29.62,28.09,28.39,1408720.0,26.8737,26.8737,25.4856,25.7578,1408720.0
2019-09-27 11:40:00,28.39,28.64,27.84,28.11,1920417.0,25.7578,25.9846,25.2588,25.5037,1920417.0
2019-09-27 11:45:00,28.09,28.7,27.93,28.64,1089780.0,25.4856,26.039,25.3404,25.9846,1089780.0
2019-09-27 11:50:00,28.63,28.67,28.35,28.42,643576.0,25.9755,26.0118,25.7215,25.785,643576.0
2019-09-27 11:55:00,28.41,28.98,28.39,28.63,656167.0,25.7759,26.2931,25.7578,25.9755,656167.0
2019-09-27 12:00:00,28.63,28.65,28.43,28.46,224884.0,25.9755,25.9936,25.794,25.8213,224884.0
2019-09-27 12:05:00,28.46,28.63,28.45,28.54,446961.0,25.8213,25.9755,25.8122,25.8938,446961.0
2019-09-27 12:10:00,28.54,28.63,28.5,28.58,267930.0,25.8938,25.9755,25.8576,25.9301,267930.0
2019-09-27 12:15:00,28.57,28.6,28.33,28.34,600473.0,25.9211,25.9483,25.7033,25.7124,600473.0
2019-09-27 12:20:00,28.34,28.51,28.32,28.34,526160.0,25.7124,25.8666,25.6942,25.7124,526160.0
2019-09-27 12:25:00,28.33,28.36,28.2,28.2,432859.0,25.7033,25.7305,25.5854,25.5854,432859.0
2019-09-27 12:30:00,28.2,28.21,27.78,27.79,1246075.0,25.5854,25.5944,25.2043,25.2134,1246075.0
2019-09-27 12:35:00,27.8,27.94,27.69,27.92,600869.0,25.2225,25.3495,25.1227,25.3313,600869.0
2019-09-27 12:40:00,27.91,28.1,27.77,27.78,477016.0,25.3223,25.4946,25.1952,25.2043,477016.0
2019-09-27 12:45:00,27.78,27.81,27.65,27.8,523977.0,25.2043,25.2315,25.0864,25.2225,523977.0
2019-09-27 12:50:00,27.8,27.89,27.71,27.77,273252.0,25.2225,25.3041,25.1408,25.1952,273252.0
2019-09-27 12:55:00,27.76,27.85,27.65,27.66,405966.0,25.1862,25.2678,25.0864,25.0954,405966.0
2019-09-27 13:00:00,27.66,27.7,27.58,27.64,489769.0,25.0954,25.1317,25.0229,25.0773,489769.0
2019-09-27 13:05:00,27.65,27.71,27.54,27.62,432504.0,25.0864,25.1408,24.9866,25.0591,432504.0
2019-09-27 13:10:00,27.62,27.68,27.52,27.6,429366.0,25.0591,25.1136,24.9684,25.041,429366.0
2019-09-27 13:15:00,27.6,27.68,27.56,27.62,193889.0,25.041,25.1136,25.0047,25.0591,193889.0
2019-09-27 13:20:00,27.62,27.76,27.58,27.73,327443.0,25.0591,25.1862,25.0229,25.1589,327443.0
2019-09-27 13:25:00,27.74,27.79,27.67,27.73,168840.0,25.168,25.2134,25.1045,25.1589,168840.0
2019-09-27 13:30:00,27.73,27.73,27.53,27.64,263393.0,25.1589,25.1589,24.9775,25.0773,263393.0
2019-09-27 13:35:00,27.64,27.7,27.57,27.64,165768.0,25.0773,25.1317,25.0138,25.0773,165768.0
2019-09-27 13:40:00,27.65,27.67,27.58,27.64,177883.0,25.0864,25.1045,25.0229,25.0773,177883.0
2019-09-27 13:45:00,27.64,27.7,27.61,27.63,236192.0,25.0773,25.1317,25.0501,25.0682,236192.0
2019-09-27 13:50:00,27.63,27.66,27.54,27.64,189059.0,25.0682,25.0954,24.9866,25.0773,189059.0
2019-09-27 13:55:00,27.64,27.84,27.62,27.84,180766.0,25.0773,25.2588,25.0591,25.2588,180766.0
2019-09-27 14:00:00,27.83,27.85,27.64,27.78,289868.0,25.2497,25.2678,25.0773,25.2043,289868.0
2019-09-27 14:05:00,27.78,27.8,27.66,27.79,175270.0,25.2043,25.2225,25.0954,25.2134,175270.0
2019-09-27 14:10:00,27.79,27.94,27.75,27.82,315082.0,25.2134,25.3495,25.1771,25.2406,315082.0
2019-09-27 14:15:00,27.82,27.82,27.74,27.78,123680.0,25.2406,25.2406,25.168,25.2043,123680.0
2019-09-27 14:20:00,27.78,27.85,27.75,27.8,163855.0,25.2043,25.2678,25.1771,25.2225,163855.0
2019-09-27 14:25:00,27.8,27.82,27.74,27.76,234050.0,25.2225,25.2406,25.168,25.1862,234050.0
2019-09-27 14:30:00,27.75,27.76,27.58,27.64,217220.0,25.1771,25.1862,25.0229,25.0773,217220.0
2019-09-27 14:35:00,27.64,27.74,27.61,27.65,158728.0,25.0773,25.168,25.0501,25.0864,158728.0
2019-09-27 14:40:00,27.66,27.69,27.6,27.64,110514.0,25.0954,25.1227,25.041,25.0773,110514.0
2019-09-27 14:45:00,27.65,27.66,27.59,27.6,194398.0,25.0864,25.0954,25.0319,25.041,194398.0
2019-09-27 14:50:00,27.6,27.61,27.47,27.57,346702.0,25.041,25.0501,24.9231,25.0138,346702.0
2019-09-27 14:55:00,27.57,27.67,27.57,27.64,208245.0,25.0138,25.1045,25.0138,25.0773,208245.0
2019-09-27 15:00:00,27.65,27.78,27.64,27.77,250007.0,25.0864,25.2043,25.0773,25.1952,250007.0
2019-09-27 15:05:00,27.76,27.79,27.6,27.65,200295.0,25.1862,25.2134,25.041,25.0864,200295.0
2019-09-27 15:10:00,27.66,27.7,27.63,27.66,142153.0,25.0954,25.1317,25.0682,25.0954,142153.0
2019-09-27 15:15:00,27.66,27.82,27.66,27.79,163611.0,25.0954,25.2406,25.0954,25.2134,163611.0
2019-09-27 15:20:00,27.79,27.79,27.73,27.77,134992.0,25.2134,25.2134,25.1589,25.1952,134992.0
2019-09-27 15:25:00,27.77,27.82,27.7,27.8,282081.0,25.1952,25.2406,25.1317,25.2225,282081.0
2019-09-27 15:30:00,27.8,27.82,27.74,27.78,167692.0,25.2225,25.2406,25.168,25.2043,167692.0
2019-09-27 15:35:00,27.78,27.83,27.75,27.83,228211.0,25.2043,25.2497,25.1771,25.2497,228211.0
2019-09-27 15:40:00,27.83,27.9,27.79,27.84,334259.0,25.2497,25.3132,25.2134,25.2588,334259.0
2019-09-27 15:45:00,27.83,27.95,27.83,27.91,292230.0,25.2497,25.3586,25.2497,25.3223,292230.0
2019-09-27 15:50:00,27.9,27.97,27.88,27.92,551843.0,25.3132,25.3767,25.295,25.3313,551843.0
2019-09-27 15:55:00,27.91,27.93,27.78,27.82,1198288.0,25.3223,25.3404,25.2043,25.2406,1198288.0
2019-09-30 09:30:00,28.47,28.64,28.3,28.58,670571.0,25.8303,25.9846,25.6761,25.9301,670571.0
2019-09-30 09:35:00,28.59,28.61,28.25,28.33,375133.0,25.9392,25.9574,25.6307,25.7033,375133.0
2019-09-30 09:40:00,28.32,28.32,28.01,28.02,276181.0,25.6942,25.6942,25.413,25.4221,276181.0
2019-09-30 09:45:00,28.02,28.14,27.98,28.13,281920.0,25.4221,25.5309,25.3858,25.5219,281920.0
2019-09-30 09:50:00,28.14,28.28,28.12,28.15,253590.0,25.5309,25.658,25.5128,25.54,253590.0
2019-09-30 09:55:00,28.14,28.25,28.06,28.12,232883.0,25.5309,25.6307,25.4584,25.5128,232883.0
2019-09-30 10:00:00,28.13,28.23,28.11,28.22,215788.0,25.5219,25.6126,25.5037,25.6035,215788.0
2019-09-30 10:05:00,28.21,28.31,28.21,28.23,233987.0,25.5944,25.6852,25.5944,25.6126,233987.0
2019-09-30 10:10:00,28.22,28.34,28.16,28.33,243153.0,25.6035,25.7124,25.5491,25.7033,243153.0
2019-09-30 10:15:00,28.34,28.39,28.28,28.29,184737.0,25.7124,25.7578,25.658,25.667,184737.0
2019-09-30 10:20:00,28.29,28.3,28.19,28.2,117430.0,25.667,25.6761,25.5763,25.5854,117430.0
2019-09-30 10:25:00,28.19,28.23,28.16,28.22,59940.0,25.5763,25.6126,25.5491,25.6035,59940.0
2019-09-30 10:30:00,28.22,28.25,28.18,28.19,77005.0,25.6035,25.6307,25.5672,25.5763,77005.0
2019-09-30 10:35:00,28.2,28.25,28.18,28.25,71968.0,25.5854,25.6307,25.5672,25.6307,71968.0
2019-09-30 10:40:00,28.24,28.26,28.09,28.1,137350.0,25.6217,25.6398,25.4856,25.4946,137350.0
2019-09-30 10:45:00,28.09,28.1,28.02,28.03,199476.0,25.4856,25.4946,25.4221,25.4311,199476.0
2019-09-30 10:50:00,28.02,28.08,28.02,28.05,139221.0,25.4221,25.4765,25.4221,25.4493,139221.0
2019-09-30 10:55:00,28.05,28.08,28.0,28.03,121302.0,25.4493,25.4765,25.4039,25.4311,121302.0
2019-09-30 11:00:00,28.03,28.1,27.99,28.03,178562.0,25.4311,25.4946,25.3948,25.4311,178562.0
2019-09-30 11:05:00,28.03,28.04,27.99,28.04,193355.0,25.4311,25.4402,25.3948,25.4402,193355.0
2019-09-30 11:10:00,28.04,28.05,27.99,28.0,132576.0,25.4402,25.4493,25.3948,25.4039,132576.0
2019-09-30 11:15:00,28.0,28.05,27.98,28.0,104813.0,25.4039,25.4493,25.3858,25.4039,104813.0
2019-09-30 11:20:00,27.99,28.08,27.98,28.08,151521.0,25.3948,25.4765,25.3858,25.4765,151521.0
2019-09-30 11:25:00,28.08,28.16,28.02,28.05,179840.0,25.4765,25.5491,25.4221,25.4493,179840.0
2019-09-30 11:30:00,28.06,28.08,27.99,28.02,214564.0,25.4584,25.4765,25.3948,25.4221,214564.0
2019-09-30 11:35:00,28.01,28.05,28.0,28.03,97716.0,25.413,25.4493,25.4039,25.4311,97716.0
2019-09-30 11:40:00,28.02,28.07,28.01,28.02,100890.0,25.4221,25.4674,25.413,25.4221,100890.0
2019-09-30 11:45:00,28.02,28.03,27.96,28.01,235582.0,25.4221,25.4311,25.3676,25.413,235582.0
2019-09-30 11:50:00,28.01,28.09,28.0,28.08,63799.0,25.413,25.4856,25.4039,25.4765,63799.0
2019-09-30 11:55:00,28.09,28.15,28.05,28.14,111627.0,25.4856,25.54,25.4493,25.5309,111627.0
2019-09-30 12:00:00,28.15,28.23,28.14,28.18,112459.0,25.54,25.6126,25.5309,25.5672,112459.0
2019-09-30 12:05:00,28.19,28.19,28.11,28.14,49774.0,25.5763,25.5763,25.5037,25.5309,49774.0
2019-09-30 12:10:00,28.14,28.18,28.13,28.13,48873.0,25.5309,25.5672,25.5219,25.5219,48873.0
2019-09-30 12:15:00,28.13,28.14,28.06,28.08,49216.0,25.5219,25.5309,25.4584,25.4765,49216.0
2019-09-30 12:20:00,28.09,28.1,28.05,28.09,97445.0,25.4856,25.4946,25.4493,25.4856,97445.0
2019-09-30 12:25:00,28.09,28.1,28.07,28.1,44987.0,25.4856,25.4946,25.4674,25.4946,44987.0
2019-09-30 12:30:00,28.09,28.09,28.03,28.08,50222.0,25.4856,25.4856,25.4311,25.4765,50222.0
2019-09-30 12:35:00,28.08,28.13,28.07,28.09,61688.0,25.4765,25.5219,25.4674,25.4856,61688.0
2019-09-30 12:40:00,28.1,28.14,28.09,28.14,40683.0,25.4946,25.5309,25.4856,25.5309,40683.0
2019-09-30 12:45:00,28.15,28.16,28.11,28.14,46399.0,25.54,25.5491,25.5037,25.5309,46399.0
2019-09-30 12:50:00,28.15,28.16,28.11,28.13,57971.0,25.54,25.5491,25.5037,25.5219,57971.0
2019-09-30 12:55:00,28.13,28.16,28.11,28.16,46628.0,25.5219,25.5491,25.5037,25.5491,46628.0
2019-09-30 13:00:00,28.16,28.17,28.12,28.17,55164.0,25.5491,25.5582,25.5128,25.5582,55164.0
2019-09-30 13:05:00,28.18,28.18,28.14,28.15,29906.0,25.5672,25.5672,25.5309,25.54,29906.0
2019-09-30 13:10:00,28.15,28.16,28.1,28.11,63141.0,25.54,25.5491,25.4946,25.5037,63141.0
2019-09-30 13:15:00,28.11,28.11,28.05,28.08,39368.0,25.5037,25.5037,25.4493,25.4765,39368.0
2019-09-30 13:20:00,28.08,28.09,28.02,28.03,41967.0,25.4765,25.4856,25.4221,25.4311,41967.0
2019-09-30 13:25:00,28.03,28.04,27.99,28.02,71440.0,25.4311,25.4402,25.3948,25.4221,71440.0
2019-09-30 13:30:00,28.02,28.03,27.98,28.0,62616.0,25.4221,25.4311,25.3858,25.4039,62616.0
2019-09-30 13:35:00,28.0,28.03,27.98,28.03,59293.0,25.4039,25.4311,25.3858,25.4311,59293.0
2019-09-30 13:40:00,28.02,28.03,28.0,28.02,54983.0,25.4221,25.4311,25.4039,25.4221,54983.0
2019-09-30 13:45:00,28.02,28.02,27.99,28.02,50837.0,25.4221,25.4221,25.3948,25.4221,50837.0
2019-09-30 13:50:00,28.02,28.04,28.01,28.02,35151.0,25.4221,25.4402,25.413,25.4221,35151.0
2019-09-30 13:55:00,28.02,28.03,28.0,28.02,35839.0,25.4221,25.4311,25.4039,25.4221,35839.0
2019-09-30 14:00:00,28.02,28.03,28.0,28.01,41592.0,25.4221,25.4311,25.4039,25.413,41592.0
2019-09-30 14:05:00,28.01,28.02,27.99,28.01,84867.0,25.413,25.4221,25.3948,25.413,84867.0
2019-09-30 14:10:00,28.01,28.01,27.96,27.97,79818.0,25.413,25.413,25.3676,25.3767,79818.0
2019-09-30 14:15:00,27.96,27.97,27.95,27.96,75554.0,25.3676,25.3767,25.3586,25.3676,75554.0
2019-09-30 14:20:00,27.96,28.02,27.95,28.0,70245.0,25.3676,25.4221,25.3586,25.4039,70245.0
2019-09-30 14:25:00,27.99,28.06,27.98,28.06,49704.0,25.3948,25.4584,25.3858,25.4584,49704.0
2019-09-30 14:30:00,28.05,28.07,28.0,28.02,56989.0,25.4493,25.4674,25.4039,25.4221,56989.0
2019-09-30 14:35:00,28.02,28.05,28.0,28.05,80396.0,25.4221,25.4493,25.4039,25.4493,80396.0
2019-09-30 14:40:00,28.05,28.15,28.04,28.14,216632.0,25.4493,25.54,25.4402,25.5309,216632.0
2019-09-30 14:45:00,28.14,28.19,28.12,28.17,238645.0,25.5309,25.5763,25.5128,25.5582,238645.0
2019-09-30 14:50:00,28.17,28.18,28.15,28.17,75477.0,25.5582,25.5672,25.54,25.5582,75477.0
2019-09-30 14:55:00,28.16,28.25,28.16,28.21,146659.0,25.5491,25.6307,25.5491,25.5944,146659.0
2019-09-30 15:00:00,28.21,28.29,28.17,28.23,349136.0,25.5944,25.667,25.5582,25.6126,349136.0
2019-09-30 15:05:00,28.24,28.27,28.21,28.24,109603.0,25.6217,25.6489,25.5944,25.6217,109603.0
2019-09-30 15:10:00,28.24,28.25,28.16,28.19,82018.0,25.6217,25.6307,25.5491,25.5763,82018.0
2019-09-30 15:15:00,28.18,28.2,28.16,28.19,35859.0,25.5672,25.5854,25.5491,25.5763,35859.0
2019-09-30 15:20:00,28.19,28.21,28.16,28.19,70683.0,25.5763,25.5944,25.5491,25.5763,70683.0
2019-09-30 15:25:00,28.19,28.19,28.15,28.18,107850.0,25.5763,25.5763,25.54,25.5672,107850.0
2019-09-30 15:30:00,28.18,28.18,28.13,28.14,226582.0,25.5672,25.5672,25.5219,25.5309,226582.0
2019-09-30 15:35:00,28.13,28.15,28.1,28.14,131701.0,25.5219,25.54,25.4946,25.5309,131701.0
2019-09-30 15:40:00,28.14,28.15,28.1,28.14,134025.0,25.5309,25.54,25.4946,25.5309,134025.0
2019-09-30 15:45:00,28.15,28.2,28.08,28.11,314096.0,25.54,25.5854,25.4765,25.5037,314096.0
2019-09-30 15:50:00,28.1,28.19,28.09,28.15,315924.0,25.4946,25.5763,25.4856,25.54,315924.0
2019-09-30 15:55:00,28.16,28.24,28.15,28.2,845438.0,25.5491,25.6217,25.54,25.5854,845438.0
2019-10-01 09:30:00,28.22,28.5,28.22,28.46,387231.0,25.6035,25.8576,25.6035,25.8213,387231.0
2019-10-01 09:35:00,28.46,28.49,28.25,28.37,181875.0,25.8213,25.8485,25.6307,25.7396,181875.0
2019-10-01 09:40:00,28.37,28.38,28.23,28.28,164714.0,25.7396,25.7487,25.6126,25.658,164714.0
2019-10-01 09:45:00,28.29,28.53,28.29,28.51,187857.0,25.667,25.8848,25.667,25.8666,187857.0
2019-10-01 09:50:00,28.5,28.51,28.36,28.45,145075.0,25.8576,25.8666,25.7305,25.8122,145075.0
2019-10-01 09:55:00,28.44,28.57,28.42,28.55,153573.0,25.8031,25.9211,25.785,25.9029,153573.0
2019-10-01 10:00:00,28.55,28.55,28.26,28.33,302874.0,25.9029,25.9029,25.6398,25.7033,302874.0
2019-10-01 10:05:00,28.32,28.34,28.19,28.21,154878.0,25.6942,25.7124,25.5763,25.5944,154878.0
2019-10-01 10:10:00,28.22,28.25,28.07,28.13,187656.0,25.6035,25.6307,25.4674,25.5219,187656.0
2019-10-01 10:15:00,28.13,28.28,28.12,28.23,106092.0,25.5219,25.658,25.5128,25.6126,106092.0
2019-10-01 10:20:00,28.23,28.33,28.19,28.33,122816.0,25.6126,25.7033,25.5763,25.7033,122816.0
2019-10-01 10:25:00,28.33,28.42,28.28,28.41,133198.0,25.7033,25.785,25.658,25.7759,133198.0
2019-10-01 10:30:00,28.4,28.4,28.32,28.34,64899.0,25.7668,25.7668,25.6942,25.7124,64899.0
2019-10-01 10:35:00,28.34,28.34,28.23,28.28,73412.0,25.7124,25.7124,25.6126,25.658,73412.0
2019-10-01 10:40:00,28.29,28.3,28.18,28.23,89337.0,25.667,25.6761,25.5672,25.6126,89337.0
2019-10-01 10:45:00,28.23,28.26,28.13,28.17,76377.0,25.6126,25.6398,25.5219,25.5582,76377.0
2019-10-01 10:50:00,28.15,28.19,28.11,28.13,87280.0,25.54,25.5763,25.5037,25.5219,87280.0
2019-10-01 10:55:00,28.13,28.13,27.99,28.02,165120.0,25.5219,25.5219,25.3948,25.4221,165120.0
2019-10-01 11:00:00,28.01,28.07,27.97,28.02,204200.0,25.413,25.4674,25.3767,25.4221,204200.0
2019-10-01 11:05:00,28.01,28.08,28.01,28.05,120663.0,25.413,25.4765,25.413,25.4493,120663.0
2019-10-01 11:10:00,28.05,28.05,27.98,28.04,58023.0,25.4493,25.4493,25.3858,25.4402,58023.0
2019-10-01 11:15:00,28.04,28.09,28.0,28.05,93023.0,25.4402,25.4856,25.4039,25.4493,93023.0
2019-10-01 11:20:00,28.05,28.14,28.04,28.1,59420.0,25.4493,25.5309,25.4402,25.4946,59420.0
2019-10-01 11:25:00,28.1,28.12,28.07,28.11,70545.0,25.4946,25.5128,25.4674,25.5037,70545.0
2019-10-01 11:30:00,28.12,28.16,28.07,28.1,86298.0,25.5128,25.5491,25.4674,25.4946,86298.0
2019-10-01 11:35:00,28.1,28.13,28.05,28.08,81390.0,25.4946,25.5219,25.4493,25.4765,81390.0
2019-10-01 11:40:00,28.08,28.09,28.01,28.07,73201.0,25.4765,25.4856,25.413,25.4674,73201.0
2019-10-01 11:45:00,28.07,28.07,27.99,28.0,90014.0,25.4674,25.4674,25.3948,25.4039,90014.0
2019-10-01 11:50:00,28.01,28.03,27.98,28.01,85351.0,25.413,25.4311,25.3858,25.413,85351.0
2019-10-01 11:55:00,28.01,28.06,28.0,28.05,48828.0,25.413,25.4584,25.4039,25.4493,48828.0
2019-10-01 12:00:00,28.04,28.05,27.99,28.04,41623.0,25.4402,25.4493,25.3948,25.4402,41623.0
2019-10-01 12:05:00,28.04,28.04,27.98,28.02,91489.0,25.4402,25.4402,25.3858,25.4221,91489.0
2019-10-01 12:10:00,28.02,28.04,27.98,28.01,81744.0,25.4221,25.4402,25.3858,25.413,81744.0
2019-10-01 12:15:00,28.01,28.08,27.99,28.05,111199.0,25.413,25.4765,25.3948,25.4493,111199.0
2019-10-01 12:20:00,28.05,28.1,28.02,28.03,49633.0,25.4493,25.4946,25.4221,25.4311,49633.0
2019-10-01 12:25:00,28.04,28.09,28.04,28.08,33882.0,25.4402,25.4856,25.4402,25.4765,33882.0
2019-10-01 12:30:00,28.07,28.12,28.05,28.1,76286.0,25.4674,25.5128,25.4493,25.4946,76286.0
2019-10-01 12:35:00,28.1,28.14,28.08,28.09,47143.0,25.4946,25.5309,25.4765,25.4856,47143.0
2019-10-01 12:40:00,28.09,28.16,28.09,28.14,49488.0,25.4856,25.5491,25.4856,25.5309,49488.0
2019-10-01 12:45:00,28.14,28.17,28.12,28.16,43528.0,25.5309,25.5582,25.5128,25.5491,43528.0
2019-10-01 12:50:00,28.16,28.17,28.11,28.14,63942.0,25.5491,25.5582,25.5037,25.5309,63942.0
2019-10-01 12:55:00,28.14,28.18,28.12,28.13,48758.0,25.5309,25.5672,25.5128,25.5219,48758.0
2019-10-01 13:00:00,28.13,28.17,28.12,28.17,34170.0,25.5219,25.5582,25.5128,25.5582,34170.0
2019-10-01 13:05:00,28.16,28.19,28.12,28.16,61461.0,25.5491,25.5763,25.5128,25.5491,61461.0
2019-10-01 13:10:00,28.16,28.16,28.07,28.08,56459.0,25.5491,25.5491,25.4674,25.4765,56459.0
2019-10-01 13:15:00,28.08,28.12,28.06,28.09,51906.0,25.4765,25.5128,25.4584,25.4856,51906.0
2019-10-01 13:20:00,28.1,28.12,28.02,28.03,88951.0,25.4946,25.5128,25.4221,25.4311,88951.0
2019-10-01 13:25:00,28.03,28.08,28.02,28.06,56294.0,25.4311,25.4765,25.4221,25.4584,56294.0
2019-10-01 13:30:00,28.06,28.06,28.01,28.02,54558.0,25.4584,25.4584,25.413,25.4221,54558.0
2019-10-01 13:35:00,28.02,28.04,27.99,28.02,54603.0,25.4221,25.4402,25.3948,25.4221,54603.0
2019-10-01 13:40:00,28.02,28.08,28.01,28.05,58283.0,25.4221,25.4765,25.413,25.4493,58283.0
2019-10-01 13:45:00,28.05,28.09,28.03,28.07,39105.0,25.4493,25.4856,25.4311,25.4674,39105.0
2019-10-01 13:50:00,28.07,28.11,28.04,28.06,79125.0,25.4674,25.5037,25.4402,25.4584,79125.0
2019-10-01 13:55:00,28.05,28.07,28.03,28.05,33096.0,25.4493,25.4674,25.4311,25.4493,33096.0
2019-10-01 14:00:00,28.05,28.1,28.04,28.05,74933.0,25.4493,25.4946,25.4402,25.4493,74933.0
2019-10-01 14:05:00,28.07,28.1,28.03,28.05,56069.0,25.4674,25.4946,25.4311,25.4493,56069.0
2019-10-01 14:10:00,28.06,28.11,28.06,28.11,43581.0,25.4584,25.5037,25.4584,25.5037,43581.0
2019-10-01 14:15:00,28.11,28.11,28.08,28.1,30221.0,25.5037,25.5037,25.4765,25.4946,30221.0
2019-10-01 14:20:00,28.1,28.13,28.08,28.11,61963.0,25.4946,25.5219,25.4765,25.5037,61963.0
2019-10-01 14:25:00,28.12,28.12,28.08,28.1,26008.0,25.5128,25.5128,25.4765,25.4946,26008.0
2019-10-01 14:30:00,28.1,28.18,28.1,28.18,51882.0,25.4946,25.5672,25.4946,25.5672,51882.0
2019-10-01 14:35:00,28.18,28.19,28.12,28.16,45739.0,25.5672,25.5763,25.5128,25.5491,45739.0
2019-10-01 14:40:00,28.15,28.2,28.14,28.17,72668.0,25.54,25.5854,25.5309,25.5582,72668.0
2019-10-01 14:45:00,28.18,28.21,28.16,28.17,56894.0,25.5672,25.5944,25.5491,25.5582,56894.0
2019-10-01 14:50:00,28.17,28.24,28.16,28.23,114349.0,25.5582,25.6217,25.5491,25.6126,114349.0
2019-10-01 14:55:00,28.22,28.23,28.19,28.23,41952.0,25.6035,25.6126,25.5763,25.6126,41952.0
2019-10-01 15:00:00,28.23,28.25,28.2,28.23,51463.0,25.6126,25.6307,25.5854,25.6126,51463.0
2019-10-01 15:05:00,28.23,28.3,28.22,28.26,46608.0,25.6126,25.6761,25.6035,25.6398,46608.0
2019-10-01 15:10:00,28.26,28.27,28.18,28.21,96143.0,25.6398,25.6489,25.5672,25.5944,96143.0
2019-10-01 15:15:00,28.21,28.23,28.2,28.21,35039.0,25.5944,25.6126,25.5854,25.5944,35039.0
2019-10-01 15:20:00,28.2,28.24,28.19,28.21,42081.0,25.5854,25.6217,25.5763,25.5944,42081.0
2019-10-01 15:25:00,28.21,28.26,28.21,28.23,49404.0,25.5944,25.6398,25.5944,25.6126,49404.0
2019-10-01 15:30:00,28.23,28.23,28.17,28.23,80450.0,25.6126,25.6126,25.5582,25.6126,80450.0
2019-10-01 15:35:00,28.22,28.22,28.17,28.2,91353.0,25.6035,25.6035,25.5582,25.5854,91353.0
2019-10-01 15:40:00,28.2,28.2,28.17,28.2,96823.0,25.5854,25.5854,25.5582,25.5854,96823.0
2019-10-01 15:45:00,28.2,28.21,28.17,28.2,196415.0,25.5854,25.5944,25.5582,25.5854,196415.0
2019-10-01 15:50:00,28.2,28.21,28.17,28.19,313149.0,25.5854,25.5944,25.5582,25.5763,313149.0
2019-10-01 15:55:00,28.18,28.23,28.16,28.19,497464.0,25.5672,25.6126,25.5491,25.5763,497464.0
2019-10-02 09:30:00,28.0,28.07,27.63,27.64,647031.0,25.4039,25.4674,25.0682,25.0773,647031.0
2019-10-02 09:35:00,27.64,27.73,27.55,27.63,338311.0,25.0773,25.1589,24.9956,25.0682,338311.0
2019-10-02 09:40:00,27.63,27.75,27.53,27.66,261490.0,25.0682,25.1771,24.9775,25.0954,261490.0
2019-10-02 09:45:00,27.66,27.78,27.63,27.75,133871.0,25.0954,25.2043,25.0682,25.1771,133871.0
2019-10-02 09:50:00,27.76,27.76,27.58,27.65,158804.0,25.1862,25.1862,25.0229,25.0864,158804.0
2019-10-02 09:55:00,27.65,27.67,27.57,27.63,112563.0,25.0864,25.1045,25.0138,25.0682,112563.0
2019-10-02 10:00:00,27.62,27.8,27.53,27.8,328209.0,25.0591,25.2225,24.9775,25.2225,328209.0
2019-10-02 10:05:00,27.8,28.02,27.79,27.98,251893.0,25.2225,25.4221,25.2134,25.3858,251893.0
2019-10-02 10:10:00,27.97,28.08,27.93,28.01,144879.0,25.3767,25.4765,25.3404,25.413,144879.0
2019-10-02 10:15:00,28.01,28.05,27.99,28.01,75044.0,25.413,25.4493,25.3948,25.413,75044.0
2019-10-02 10:20:00,28.01,28.04,27.93,27.96,112455.0,25.413,25.4402,25.3404,25.3676,112455.0
2019-10-02 10:25:00,27.96,28.03,27.91,27.99,69509.0,25.3676,25.4311,25.3223,25.3948,69509.0
2019-10-02 10:30:00,27.99,27.99,27.86,27.89,124134.0,25.3948,25.3948,25.2769,25.3041,124134.0
2019-10-02 10:35:00,27.89,28.02,27.89,28.01,116479.0,25.3041,25.4221,25.3041,25.413,116479.0
2019-10-02 10:40:00,28.01,28.02,27.89,27.96,110391.0,25.413,25.4221,25.3041,25.3676,110391.0
2019-10-02 10:45:00,27.95,27.97,27.86,27.87,77750.0,25.3586,25.3767,25.2769,25.286,77750.0
2019-10-02 10:50:00,27.86,27.98,27.84,27.98,61731.0,25.2769,25.3858,25.2588,25.3858,61731.0
2019-10-02 10:55:00,27.99,28.0,27.91,27.92,63102.0,25.3948,25.4039,25.3223,25.3313,63102.0
2019-10-02 11:00:00,27.92,27.97,27.89,27.96,74280.0,25.3313,25.3767,25.3041,25.3676,74280.0
2019-10-02 11:05:00,27.96,27.97,27.91,27.92,87647.0,25.3676,25.3767,25.3223,25.3313,87647.0
2019-10-02 11:10:00,27.92,27.93,27.85,27.86,85253.0,25.3313,25.3404,25.2678,25.2769,85253.0
2019-10-02 11:15:00,27.86,27.89,27.8,27.88,149696.0,25.2769,25.3041,25.2225,25.295,149696.0
2019-10-02 11:20:00,27.89,27.94,27.85,27.92,95265.0,25.3041,25.3495,25.2678,25.3313,95265.0
2019-10-02 11:25:00,27.95,27.95,27.85,27.87,94426.0,25.3586,25.3586,25.2678,25.286,94426.0
2019-10-02 11:30:00,27.86,27.89,27.77,27.79,253016.0,25.2769,25.3041,25.1952,25.2134,253016.0
2019-10-02 11:35:00,27.8,27.89,27.76,27.86,100726.0,25.2225,25.3041,25.1862,25.2769,100726.0
2019-10-02 11:40:00,27.86,27.89,27.8,27.82,93358.0,25.2769,25.3041,25.2225,25.2406,93358.0
2019-10-02 11:45:00,27.82,27.85,27.78,27.82,119080.0,25.2406,25.2678,25.2043,25.2406,119080.0
2019-10-02 11:50:00,27.83,27.97,27.82,27.95,90066.0,25.2497,25.3767,25.2406,25.3586,90066.0
2019-10-02 11:55:00,27.94,27.99,27.91,27.93,87441.0,25.3495,25.3948,25.3223,25.3404,87441.0
2019-10-02 12:00:00,27.93,27.95,27.88,27.95,84897.0,25.3404,25.3586,25.295,25.3586,84897.0
2019-10-02 12:05:00,27.95,28.02,27.93,28.0,63680.0,25.3586,25.4221,25.3404,25.4039,63680.0
2019-10-02 12:10:00,27.99,28.0,27.96,27.99,62175.0,25.3948,25.4039,25.3676,25.3948,62175.0
2019-10-02 12:15:00,27.99,28.04,27.97,28.04,49632.0,25.3948,25.4402,25.3767,25.4402,49632.0
2019-10-02 12:20:00,28.03,28.06,27.99,28.05,61951.0,25.4311,25.4584,25.3948,25.4493,61951.0
2019-10-02 12:25:00,28.06,28.09,28.04,28.09,47364.0,25.4584,25.4856,25.4402,25.4856,47364.0
2019-10-02 12:30:00,28.09,28.15,28.09,28.14,111717.0,25.4856,25.54,25.4856,25.5309,111717.0
2019-10-02 12:35:00,28.14,28.17,28.11,28.14,99491.0,25.5309,25.5582,25.5037,25.5309,99491.0
2019-10-02 12:40:00,28.13,28.15,28.1,28.11,38244.0,25.5219,25.54,25.4946,25.5037,38244.0
2019-10-02 12:45:00,28.11,28.13,28.06,28.08,65310.0,25.5037,25.5219,25.4584,25.4765,65310.0
2019-10-02 12:50:00,28.07,28.09,28.03,28.09,48045.0,25.4674,25.4856,25.4311,25.4856,48045.0
2019-10-02 12:55:00,28.08,28.11,28.04,28.09,53354.0,25.4765,25.5037,25.4402,25.4856,53354.0
2019-10-02 13:00:00,28.08,28.09,28.04,28.07,56853.0,25.4765,25.4856,25.4402,25.4674,56853.0
2019-10-02 13:05:00,28.08,28.13,28.07,28.12,48519.0,25.4765,25.5219,25.4674,25.5128,48519.0
2019-10-02 13:10:00,28.11,28.17,28.1,28.14,69070.0,25.5037,25.5582,25.4946,25.5309,69070.0
2019-10-02 13:15:00,28.15,28.18,28.12,28.16,44826.0,25.54,25.5672,25.5128,25.5491,44826.0
2019-10-02 13:20:00,28.17,28.18,28.14,28.14,53278.0,25.5582,25.5672,25.5309,25.5309,53278.0
2019-10-02 13:25:00,28.15,28.17,28.11,28.14,67194.0,25.54,25.5582,25.5037,25.5309,67194.0
2019-10-02 13:30:00,28.13,28.15,28.06,28.07,37917.0,25.5219,25.54,25.4584,25.4674,37917.0
2019-10-02 13:35:00,28.07,28.09,28.04,28.08,33465.0,25.4674,25.4856,25.4402,25.4765,33465.0
2019-10-02 13:40:00,28.08,28.09,28.04,28.07,35964.0,25.4765,25.4856,25.4402,25.4674,35964.0
2019-10-02 13:45:00,28.06,28.07,28.03,28.03,44649.0,25.4584,25.4674,25.4311,25.4311,44649.0
2019-10-02 13:50:00,28.04,28.11,28.02,28.11,32163.0,25.4402,25.5037,25.4221,25.5037,32163.0
2019-10-02 13:55:00,28.11,28.12,28.06,28.08,72653.0,25.5037,25.5128,25.4584,25.4765,72653.0
2019-10-02 14:00:00,28.07,28.08,28.01,28.07,55408.0,25.4674,25.4765,25.413,25.4674,55408.0
2019-10-02 14:05:00,28.07,28.1,28.03,28.1,70392.0,25.4674,25.4946,25.4311,25.4946,70392.0
2019-10-02 14:10:00,28.1,28.12,28.07,28.08,37303.0,25.4946,25.5128,25.4674,25.4765,37303.0
2019-10-02 14:15:00,28.08,28.14,28.08,28.08,66912.0,25.4765,25.5309,25.4765,25.4765,66912.0
2019-10-02 14:20:00,28.09,28.11,28.07,28.09,67286.0,25.4856,25.5037,25.4674,25.4856,67286.0
2019-10-02 14:25:00,28.09,28.1,28.06,28.07,45085.0,25.4856,25.4946,25.4584,25.4674,45085.0
2019-10-02 14:30:00,28.07,28.07,28.01,28.02,31165.0,25.4674,25.4674,25.413,25.4221,31165.0
2019-10-02 14:35:00,28.02,28.07,28.0,28.07,62133.0,25.4221,25.4674,25.4039,25.4674,62133.0
2019-10-02 14:40:00,28.07,28.08,28.04,28.05,39291.0,25.4674,25.4765,25.4402,25.4493,39291.0
2019-10-02 14:45:00,28.06,28.1,28.05,28.09,127833.0,25.4584,25.4946,25.4493,25.4856,127833.0
2019-10-02 14:50:00,28.08,28.16,28.07,28.08,50950.0,25.4765,25.5491,25.4674,25.4765,50950.0
2019-10-02 14:55:00,28.08,28.16,28.08,28.16,38459.0,25.4765,25.5491,25.4765,25.5491,38459.0
2019-10-02 15:00:00,28.16,28.18,28.12,28.13,60441.0,25.5491,25.5672,25.5128,25.5219,60441.0
2019-10-02 15:05:00,28.13,28.16,28.11,28.14,90740.0,25.5219,25.5491,25.5037,25.5309,90740.0
2019-10-02 15:10:00,28.14,28.2,28.13,28.18,94132.0,25.5309,25.5854,25.5219,25.5672,94132.0
2019-10-02 15:15:00,28.18,28.2,28.15,28.18,60344.0,25.5672,25.5854,25.54,25.5672,60344.0
2019-10-02 15:20:00,28.18,28.22,28.15,28.19,106977.0,25.5672,25.6035,25.54,25.5763,106977.0
2019-10-02 15:25:00,28.19,28.21,28.12,28.13,51494.0,25.5763,25.5944,25.5128,25.5219,51494.0
2019-10-02 15:30:00,28.13,28.18,28.1,28.17,68314.0,25.5219,25.5672,25.4946,25.5582,68314.0
2019-10-02 15:35:00,28.17,28.18,28.11,28.12,77761.0,25.5582,25.5672,25.5037,25.5128,77761.0
2019-10-02 15:40:00,28.12,28.17,28.1,28.14,83884.0,25.5128,25.5582,25.4946,25.5309,83884.0
2019-10-02 15:45:00,28.15,28.16,28.06,28.09,178197.0,25.54,25.5491,25.4584,25.4856,178197.0
2019-10-02 15:50:00,28.09,28.14,28.04,28.13,228202.0,25.4856,25.5309,25.4402,25.5219,228202.0
2019-10-02 15:55:00,28.12,28.12,28.05,28.07,499169.0,25.5128,25.5128,25.4493,25.4674,499169.0
2019-10-03 09:30:00,28.11,28.33,28.06,28.22,398409.0,25.5037,25.7033,25.4584,25.6035,398409.0
2019-10-03 09:35:00,28.23,28.26,28.06,28.13,69193.0,25.6126,25.6398,25.4584,25.5219,69193.0
2019-10-03 09:40:00,28.13,28.18,28.07,28.12,73111.0,25.5219,25.5672,25.4674,25.5128,73111.0
2019-10-03 09:45:00,28.14,28.23,28.13,28.19,71143.0,25.5309,25.6126,25.5219,25.5763,71143.0
2019-10-03 09:50:00,28.19,28.23,28.09,28.1,90608.0,25.5763,25.6126,25.4856,25.4946,90608.0
2019-10-03 09:55:00,28.1,28.14,28.0,28.01,93908.0,25.4946,25.5309,25.4039,25.413,93908.0
2019-10-03 10:00:00,28.01,28.02,27.82,27.96,241994.0,25.413,25.4221,25.2406,25.3676,241994.0
2019-10-03 10:05:00,27.96,27.97,27.86,27.96,101119.0,25.3676,25.3767,25.2769,25.3676,101119.0
2019-10-03 10:10:00,27.96,28.05,27.89,28.02,96570.0,25.3676,25.4493,25.3041,25.4221,96570.0
2019-10-03 10:15:00,28.01,28.12,27.98,28.08,110159.0,25.413,25.5128,25.3858,25.4765,110159.0
2019-10-03 10:20:00,28.08,28.12,28.04,28.1,97099.0,25.4765,25.5128,25.4402,25.4946,97099.0
2019-10-03 10:25:00,28.09,28.23,28.07,28.13,159127.0,25.4856,25.6126,25.4674,25.5219,159127.0
2019-10-03 10:30:00,28.13,28.18,28.09,28.16,86944.0,25.5219,25.5672,25.4856,25.5491,86944.0
2019-10-03 10:35:00,28.16,28.21,28.12,28.17,100463.0,25.5491,25.5944,25.5128,25.5582,100463.0
2019-10-03 10:40:00,28.16,28.16,28.1,28.11,74908.0,25.5491,25.5491,25.4946,25.5037,74908.0
2019-10-03 10:45:00,28.11,28.18,28.06,28.07,56049.0,25.5037,25.5672,25.4584,25.4674,56049.0
2019-10-03 10:50:00,28.07,28.11,28.02,28.03,45515.0,25.4674,25.5037,25.4221,25.4311,45515.0
2019-10-03 10:55:00,28.03,28.19,28.01,28.17,133143.0,25.4311,25.5763,25.413,25.5582,133143.0
2019-10-03 11:00:00,28.17,28.28,28.14,28.28,205344.0,25.5582,25.658,25.5309,25.658,205344.0
2019-10-03 11:05:00,28.28,28.38,28.25,28.36,199088.0,25.658,25.7487,25.6307,25.7305,199088.0
2019-10-03 11:10:00,28.36,28.39,28.31,28.36,136318.0,25.7305,25.7578,25.6852,25.7305,136318.0
2019-10-03 11:15:00,28.37,28.42,28.34,28.39,149405.0,25.7396,25.785,25.7124,25.7578,149405.0
2019-10-03 11:20:00,28.39,28.4,28.32,28.37,107985.0,25.7578,25.7668,25.6942,25.7396,107985.0
2019-10-03 11:25:00,28.37,28.51,28.34,28.49,213398.0,25.7396,25.8666,25.7124,25.8485,213398.0
2019-10-03 11:30:00,28.49,28.55,28.43,28.48,164158.0,25.8485,25.9029,25.794,25.8394,164158.0
2019-10-03 11:35:00,28.47,28.5,28.35,28.45,132135.0,25.8303,25.8576,25.7215,25.8122,132135.0
2019-10-03 11:40:00,28.44,28.61,28.43,28.61,153034.0,25.8031,25.9574,25.794,25.9574,153034.0
2019-10-03 11:45:00,28.61,28.61,28.48,28.5,126571.0,25.9574,25.9574,25.8394,25.8576,126571.0
2019-10-03 11:50:00,28.5,28.52,28.48,28.51,72917.0,25.8576,25.8757,25.8394,25.8666,72917.0
2019-10-03 11:55:00,28.51,28.54,28.48,28.51,47401.0,25.8666,25.8938,25.8394,25.8666,47401.0
2019-10-03 12:00:00,28.51,28.55,28.46,28.49,80680.0,25.8666,25.9029,25.8213,25.8485,80680.0
2019-10-03 12:05:00,28.5,28.62,28.5,28.61,45743.0,25.8576,25.9664,25.8576,25.9574,45743.0
2019-10-03 12:10:00,28.62,28.69,28.61,28.68,80070.0,25.9664,26.0299,25.9574,26.0209,80070.0
2019-10-03 12:15:00,28.68,28.75,28.68,28.7,113662.0,26.0209,26.0844,26.0209,26.039,113662.0
2019-10-03 12:20:00,28.71,28.76,28.7,28.73,45776.0,26.0481,26.0935,26.039,26.0662,45776.0
2019-10-03 12:25:00,28.73,28.79,28.71,28.77,64623.0,26.0662,26.1207,26.0481,26.1025,64623.0
2019-10-03 12:30:00,28.76,28.84,28.75,28.8,77129.0,26.0935,26.166,26.0844,26.1297,77129.0
2019-10-03 12:35:00,28.8,28.81,28.77,28.79,26719.0,26.1297,26.1388,26.1025,26.1207,26719.0
2019-10-03 12:40:00,28.79,28.8,28.72,28.74,53943.0,26.1207,26.1297,26.0572,26.0753,53943.0
2019-10-03 12:45:00,28.74,28.83,28.73,28.79,43057.0,26.0753,26.157,26.0662,26.1207,43057.0
2019-10-03 12:50:00,28.8,28.81,28.77,28.78,26662.0,26.1297,26.1388,26.1025,26.1116,26662.0
2019-10-03 12:55:00,28.79,28.82,28.78,28.78,30103.0,26.1207,26.1479,26.1116,26.1116,30103.0
2019-10-03 13:00:00,28.78,28.83,28.78,28.82,70741.0,26.1116,26.157,26.1116,26.1479,70741.0
2019-10-03 13:05:00,28.83,28.83,28.75,28.76,30685.0,26.157,26.157,26.0844,26.0935,30685.0
2019-10-03 13:10:00,28.77,28.85,28.77,28.85,45301.0,26.1025,26.1751,26.1025,26.1751,45301.0
2019-10-03 13:15:00,28.85,28.88,28.82,28.86,51021.0,26.1751,26.2023,26.1479,26.1842,51021.0
2019-10-03 13:20:00,28.86,28.9,28.84,28.89,40866.0,26.1842,26.2205,26.166,26.2114,40866.0
2019-10-03 13:25:00,28.9,28.91,28.85,28.86,48664.0,26.2205,26.2295,26.1751,26.1842,48664.0
2019-10-03 13:30:00,28.86,28.89,28.86,28.88,31089.0,26.1842,26.2114,26.1842,26.2023,31089.0
2019-10-03 13:35:00,28.87,28.89,28.83,28.86,50803.0,26.1933,26.2114,26.157,26.1842,50803.0
2019-10-03 13:40:00,28.86,28.92,28.85,28.88,68596.0,26.1842,26.2386,26.1751,26.2023,68596.0
2019-10-03 13:45:00,28.88,28.92,28.87,28.92,79089.0,26.2023,26.2386,26.1933,26.2386,79089.0
2019-10-03 13:50:00,28.92,28.93,28.85,28.87,31250.0,26.2386,26.2477,26.1751,26.1933,31250.0
2019-10-03 13:55:00,28.87,28.89,28.79,28.8,83771.0,26.1933,26.2114,26.1207,26.1297,83771.0
2019-10-03 14:00:00,28.81,28.81,28.76,28.78,47756.0,26.1388,26.1388,26.0935,26.1116,47756.0
2019-10-03 14:05:00,28.78,28.81,28.75,28.79,47720.0,26.1116,26.1388,26.0844,26.1207,47720.0
2019-10-03 14:10:00,28.79,28.81,28.78,28.81,29437.0,26.1207,26.1388,26.1116,26.1388,29437.0
2019-10-03 14:15:00,28.8,28.92,28.8,28.91,70075.0,26.1297,26.2386,26.1297,26.2295,70075.0
2019-10-03 14:20:00,28.91,28.97,28.9,28.97,99687.0,26.2295,26.284,26.2205,26.284,99687.0
2019-10-03 14:25:00,28.97,28.97,28.83,28.87,83269.0,26.284,26.284,26.157,26.1933,83269.0
2019-10-03 14:30:00,28.87,28.88,28.79,28.83,38418.0,26.1933,26.2023,26.1207,26.157,38418.0
2019-10-03 14:35:00,28.82,28.84,28.78,28.8,40493.0,26.1479,26.166,26.1116,26.1297,40493.0
2019-10-03 14:40:00,28.79,28.85,28.79,28.85,29364.0,26.1207,26.1751,26.1207,26.1751,29364.0
2019-10-03 14:45:00,28.85,28.89,28.85,28.89,52870.0,26.1751,26.2114,26.1751,26.2114,52870.0
2019-10-03 14:50:00,28.89,28.9,28.84,28.86,51548.0,26.2114,26.2205,26.166,26.1842,51548.0
2019-10-03 14:55:00,28.87,28.89,28.85,28.87,30863.0,26.1933,26.2114,26.1751,26.1933,30863.0
2019-10-03 15:00:00,28.87,28.89,28.85,28.86,29467.0,26.1933,26.2114,26.1751,26.1842,29467.0
2019-10-03 15:05:00,28.86,28.87,28.8,28.82,54415.0,26.1842,26.1933,26.1297,26.1479,54415.0
2019-10-03 15:10:00,28.81,28.85,28.8,28.82,26748.0,26.1388,26.1751,26.1297,26.1479,26748.0
2019-10-03 15:15:00,28.81,28.82,28.77,28.8,54335.0,26.1388,26.1479,26.1025,26.1297,54335.0
2019-10-03 15:20:00,28.8,28.83,28.79,28.8,34219.0,26.1297,26.157,26.1207,26.1297,34219.0
2019-10-03 15:25:00,28.8,28.83,28.79,28.83,34145.0,26.1297,26.157,26.1207,26.157,34145.0
2019-10-03 15:30:00,28.83,28.83,28.75,28.8,68909.0,26.157,26.157,26.0844,26.1297,68909.0
2019-10-03 15:35:00,28.8,28.8,28.76,28.78,51962.0,26.1297,26.1297,26.0935,26.1116,51962.0
2019-10-03 15:40:00,28.77,28.81,28.76,28.77,97640.0,26.1025,26.1388,26.0935,26.1025,97640.0
2019-10-03 15:45:00,28.77,28.78,28.71,28.72,170031.0,26.1025,26.1116,26.0481,26.0572,170031.0
2019-10-03 15:50:00,28.72,28.74,28.68,28.73,250063.0,26.0572,26.0753,26.0209,26.0662,250063.0
2019-10-03 15:55:00,28.73,28.81,28.71,28.8,662129.0,26.0662,26.1388,26.0481,26.1297,662129.0
2019-10-04 09:30:00,28.88,29.0,28.78,28.89,248918.0,26.2023,26.3112,26.1116,26.2114,248918.0
2019-10-04 09:35:00,28.89,28.93,28.72,28.8,111827.0,26.2114,26.2477,26.0572,26.1297,111827.0
2019-10-04 09:40:00,28.8,28.81,28.68,28.69,117671.0,26.1297,26.1388,26.0209,26.0299,117671.0
2019-10-04 09:45:00,28.68,28.83,28.65,28.78,85175.0,26.0209,26.157,25.9936,26.1116,85175.0
2019-10-04 09:50:00,28.79,28.8,28.69,28.77,74976.0,26.1207,26.1297,26.0299,26.1025,74976.0
2019-10-04 09:55:00,28.76,28.92,28.73,28.92,83146.0,26.0935,26.2386,26.0662,26.2386,83146.0
2019-10-04 10:00:00,28.91,28.97,28.89,28.96,111130.0,26.2295,26.284,26.2114,26.2749,111130.0
2019-10-04 10:05:00,28.95,28.97,28.88,28.91,84858.0,26.2658,26.284,26.2023,26.2295,84858.0
2019-10-04 10:10:00,28.91,28.97,28.89,28.97,94693.0,26.2295,26.284,26.2114,26.284,94693.0
2019-10-04 10:15:00,28.97,29.0,28.94,28.97,95558.0,26.284,26.3112,26.2568,26.284,95558.0
2019-10-04 10:20:00,28.98,29.03,28.96,29.02,126681.0,26.2931,26.3384,26.2749,26.3293,126681.0
2019-10-04 10:25:00,29.01,29.03,28.92,28.92,80468.0,26.3203,26.3384,26.2386,26.2386,80468.0
2019-10-04 10:30:00,28.92,28.93,28.82,28.82,118346.0,26.2386,26.2477,26.1479,26.1479,118346.0
2019-10-04 10:35:00,28.83,28.85,28.78,28.8,48843.0,26.157,26.1751,26.1116,26.1297,48843.0
2019-10-04 10:40:00,28.8,28.83,28.73,28.73,46919.0,26.1297,26.157,26.0662,26.0662,46919.0
2019-10-04 10:45:00,28.74,28.76,28.7,28.74,37941.0,26.0753,26.0935,26.039,26.0753,37941.0
2019-10-04 10:50:00,28.74,28.84,28.73,28.83,99722.0,26.0753,26.166,26.0662,26.157,99722.0
2019-10-04 10:55:00,28.83,28.89,28.83,28.87,66824.0,26.157,26.2114,26.157,26.1933,66824.0
2019-10-04 11:00:00,28.87,28.92,28.83,28.92,87638.0,26.1933,26.2386,26.157,26.2386,87638.0
2019-10-04 11:05:00,28.91,28.96,28.9,28.92,33300.0,26.2295,26.2749,26.2205,26.2386,33300.0
2019-10-04 11:10:00,28.92,29.02,28.91,29.01,51448.0,26.2386,26.3293,26.2295,26.3203,51448.0
2019-10-04 11:15:00,29.0,29.02,28.97,28.98,71516.0,26.3112,26.3293,26.284,26.2931,71516.0
2019-10-04 11:20:00,28.98,29.03,28.9,29.01,143546.0,26.2931,26.3384,26.2205,26.3203,143546.0
2019-10-04 11:25:00,29.02,29.07,28.99,29.0,117318.0,26.3293,26.3747,26.3021,26.3112,117318.0
2019-10-04 11:30:00,29.01,29.12,29.0,29.09,116650.0,26.3203,26.4201,26.3112,26.3929,116650.0
2019-10-04 11:35:00,29.09,29.15,29.08,29.11,109380.0,26.3929,26.4473,26.3838,26.411,109380.0
2019-10-04 11:40:00,29.1,29.15,29.08,29.09,77366.0,26.4019,26.4473,26.3838,26.3929,77366.0
2019-10-04 11:45:00,29.09,29.1,29.07,29.09,56455.0,26.3929,26.4019,26.3747,26.3929,56455.0
2019-10-04 11:50:00,29.09,29.11,29.05,29.08,69934.0,26.3929,26.411,26.3566,26.3838,69934.0
2019-10-04 11:55:00,29.07,29.09,29.02,29.04,29127.0,26.3747,26.3929,26.3293,26.3475,29127.0
2019-10-04 12:00:00,29.03,29.07,29.01,29.05,27303.0,26.3384,26.3747,26.3203,26.3566,27303.0
2019-10-04 12:05:00,29.05,29.1,29.04,29.09,49124.0,26.3566,26.4019,26.3475,26.3929,49124.0
2019-10-04 12:10:00,29.08,29.1,29.07,29.08,61172.0,26.3838,26.4019,26.3747,26.3838,61172.0
2019-10-04 12:15:00,29.08,29.09,29.03,29.05,28812.0,26.3838,26.3929,26.3384,26.3566,28812.0
2019-10-04 12:20:00,29.05,29.1,29.04,29.1,18276.0,26.3566,26.4019,26.3475,26.4019,18276.0
2019-10-04 12:25:00,29.1,29.1,29.06,29.08,20652.0,26.4019,26.4019,26.3656,26.3838,20652.0
2019-10-04 12:30:00,29.07,29.17,29.07,29.15,68091.0,26.3747,26.4654,26.3747,26.4473,68091.0
2019-10-04 12:35:00,29.16,29.19,29.16,29.17,36949.0,26.4564,26.4836,26.4564,26.4654,36949.0
2019-10-04 12:40:00,29.16,29.18,29.14,29.15,42253.0,26.4564,26.4745,26.4382,26.4473,42253.0
2019-10-04 12:45:00,29.15,29.19,29.14,29.17,53716.0,26.4473,26.4836,26.4382,26.4654,53716.0
2019-10-04 12:50:00,29.16,29.18,29.14,29.16,38992.0,26.4564,26.4745,26.4382,26.4564,38992.0
2019-10-04 12:55:00,29.16,29.16,29.09,29.1,41871.0,26.4564,26.4564,26.3929,26.4019,41871.0
2019-10-04 13:00:00,29.09,29.1,29.06,29.1,37857.0,26.3929,26.4019,26.3656,26.4019,37857.0
2019-10-04 13:05:00,29.1,29.14,29.09,29.12,44479.0,26.4019,26.4382,26.3929,26.4201,44479.0
2019-10-04 13:10:00,29.12,29.12,29.08,29.09,33709.0,26.4201,26.4201,26.3838,26.3929,33709.0
2019-10-04 13:15:00,29.09,29.15,29.09,29.15,47218.0,26.3929,26.4473,26.3929,26.4473,47218.0
2019-10-04 13:20:00,29.15,29.15,29.12,29.12,22304.0,26.4473,26.4473,26.4201,26.4201,22304.0
2019-10-04 13:25:00,29.13,29.13,29.09,29.11,31455.0,26.4291,26.4291,26.3929,26.411,31455.0
2019-10-04 13:30:00,29.11,29.12,29.09,29.11,26009.0,26.411,26.4201,26.3929,26.411,26009.0
2019-10-04 13:35:00,29.11,29.13,29.1,29.12,19386.0,26.411,26.4291,26.4019,26.4201,19386.0
2019-10-04 13:40:00,29.13,29.19,29.12,29.15,60288.0,26.4291,26.4836,26.4201,26.4473,60288.0
2019-10-04 13:45:00,29.14,29.16,29.11,29.11,30844.0,26.4382,26.4564,26.411,26.411,30844.0
2019-10-04 13:50:00,29.11,29.11,29.07,29.09,35993.0,26.411,26.411,26.3747,26.3929,35993.0
2019-10-04 13:55:00,29.09,29.1,29.07,29.07,16466.0,26.3929,26.4019,26.3747,26.3747,16466.0
2019-10-04 14:00:00,29.07,29.08,29.05,29.06,23391.0,26.3747,26.3838,26.3566,26.3656,23391.0
2019-10-04 14:05:00,29.07,29.08,29.05,29.08,19880.0,26.3747,26.3838,26.3566,26.3838,19880.0
2019-10-04 14:10:00,29.07,29.09,29.02,29.02,82232.0,26.3747,26.3929,26.3293,26.3293,82232.0
2019-10-04 14:15:00,29.03,29.06,29.01,29.02,45362.0,26.3384,26.3656,26.3203,26.3293,45362.0
2019-10-04 14:20:00,29.02,29.03,29.0,29.01,19465.0,26.3293,26.3384,26.3112,26.3203,19465.0
2019-10-04 14:25:00,29.01,29.04,29.0,29.03,34245.0,26.3203,26.3475,26.3112,26.3384,34245.0
2019-10-04 14:30:00,29.03,29.07,29.03,29.05,24100.0,26.3384,26.3747,26.3384,26.3566,24100.0
2019-10-04 14:35:00,29.05,29.07,29.02,29.04,56699.0,26.3566,26.3747,26.3293,26.3475,56699.0
2019-10-04 14:40:00,29.04,29.05,28.99,29.0,25033.0,26.3475,26.3566,26.3021,26.3112,25033.0
2019-10-04 14:45:00,29.0,29.0,28.94,28.94,42440.0,26.3112,26.3112,26.2568,26.2568,42440.0
2019-10-04 14:50:00,28.94,28.95,28.91,28.91,20228.0,26.2568,26.2658,26.2295,26.2295,20228.0
2019-10-04 14:55:00,28.92,28.93,28.9,28.91,16986.0,26.2386,26.2477,26.2205,26.2295,16986.0
2019-10-04 15:00:00,28.91,28.92,28.89,28.91,28516.0,26.2295,26.2386,26.2114,26.2295,28516.0
2019-10-04 15:05:00,28.92,28.95,28.91,28.95,34551.0,26.2386,26.2658,26.2295,26.2658,34551.0
2019-10-04 15:10:00,28.95,28.97,28.93,28.95,30043.0,26.2658,26.284,26.2477,26.2658,30043.0
2019-10-04 15:15:00,28.95,28.96,28.93,28.94,14465.0,26.2658,26.2749,26.2477,26.2568,14465.0
2019-10-04 15:20:00,28.93,28.95,28.92,28.94,40463.0,26.2477,26.2658,26.2386,26.2568,40463.0
2019-10-04 15:25:00,28.94,28.95,28.91,28.92,75861.0,26.2568,26.2658,26.2295,26.2386,75861.0
2019-10-04 15:30:00,28.92,29.0,28.91,28.96,97226.0,26.2386,26.3112,26.2295,26.2749,97226.0
2019-10-04 15:35:00,28.96,28.97,28.93,28.95,79064.0,26.2749,26.284,26.2477,26.2658,79064.0
2019-10-04 15:40:00,28.95,28.96,28.9,28.92,105032.0,26.2658,26.2749,26.2205,26.2386,105032.0
2019-10-04 15:45:00,28.92,28.94,28.9,28.91,128843.0,26.2386,26.2568,26.2205,26.2295,128843.0
2019-10-04 15:50:00,28.92,28.94,28.87,28.94,424076.0,26.2386,26.2568,26.1933,26.2568,424076.0
2019-10-04 15:55:00,28.94,29.02,28.91,29.0,777903.0,26.2568,26.3293,26.2295,26.3112,777903.0
2019-10-07 09:30:00,28.84,29.05,28.8,28.94,256332.0,26.166,26.3566,26.1297,26.2568,256332.0
2019-10-07 09:35:00,28.94,28.95,28.81,28.92,46085.0,26.2568,26.2658,26.1388,26.2386,46085.0
2019-10-07 09:40:00,28.92,29.05,28.91,29.01,126022.0,26.2386,26.3566,26.2295,26.3203,126022.0
2019-10-07 09:45:00,29.01,29.07,29.0,29.04,146555.0,26.3203,26.3747,26.3112,26.3475,146555.0
2019-10-07 09:50:00,29.04,29.05,28.89,28.94,135516.0,26.3475,26.3566,26.2114,26.2568,135516.0
2019-10-07 09:55:00,28.96,28.98,28.83,28.88,169963.0,26.2749,26.2931,26.157,26.2023,169963.0
2019-10-07 10:00:00,28.88,28.89,28.6,28.64,488085.0,26.2023,26.2114,25.9483,25.9846,488085.0
2019-10-07 10:05:00,28.64,28.75,28.63,28.73,124081.0,25.9846,26.0844,25.9755,26.0662,124081.0
2019-10-07 10:10:00,28.73,28.76,28.63,28.68,60999.0,26.0662,26.0935,25.9755,26.0209,60999.0
2019-10-07 10:15:00,28.68,28.76,28.68,28.72,52465.0,26.0209,26.0935,26.0209,26.0572,52465.0
2019-10-07 10:20:00,28.72,28.76,28.65,28.71,84606.0,26.0572,26.0935,25.9936,26.0481,84606.0
2019-10-07 10:25:00,28.71,28.77,28.67,28.73,44110.0,26.0481,26.1025,26.0118,26.0662,44110.0
2019-10-07 10:30:00,28.72,28.73,28.68,28.69,60600.0,26.0572,26.0662,26.0209,26.0299,60600.0
2019-10-07 10:35:00,28.68,28.69,28.6,28.62,81044.0,26.0209,26.0299,25.9483,25.9664,81044.0
2019-10-07 10:40:00,28.62,28.72,28.61,28.71,73199.0,25.9664,26.0572,25.9574,26.0481,73199.0
2019-10-07 10:45:00,28.72,28.75,28.69,28.72,42983.0,26.0572,26.0844,26.0299,26.0572,42983.0
2019-10-07 10:50:00,28.73,28.78,28.7,28.77,71279.0,26.0662,26.1116,26.039,26.1025,71279.0
2019-10-07 10:55:00,28.78,29.4,28.78,29.26,758209.0,26.1116,26.6741,26.1116,26.5471,758209.0
2019-10-07 11:00:00,29.26,29.28,29.07,29.08,221846.0,26.5471,26.5652,26.3747,26.3838,221846.0
2019-10-07 11:05:00,29.08,29.13,29.03,29.03,107701.0,26.3838,26.4291,26.3384,26.3384,107701.0
2019-10-07 11:10:00,29.03,29.05,28.86,28.95,137192.0,26.3384,26.3566,26.1842,26.2658,137192.0
2019-10-07 11:15:00,28.94,28.96,28.89,28.91,69740.0,26.2568,26.2749,26.2114,26.2295,69740.0
2019-10-07 11:20:00,28.91,28.92,28.84,28.84,132460.0,26.2295,26.2386,26.166,26.166,132460.0
2019-10-07 11:25:00,28.85,28.89,28.76,28.77,125942.0,26.1751,26.2114,26.0935,26.1025,125942.0
2019-10-07 11:30:00,28.77,28.91,28.76,28.87,79971.0,26.1025,26.2295,26.0935,26.1933,79971.0
2019-10-07 11:35:00,28.88,28.88,28.78,28.82,65925.0,26.2023,26.2023,26.1116,26.1479,65925.0
2019-10-07 11:40:00,28.81,28.82,28.76,28.8,65776.0,26.1388,26.1479,26.0935,26.1297,65776.0
2019-10-07 11:45:00,28.8,28.83,28.79,28.82,114774.0,26.1297,26.157,26.1207,26.1479,114774.0
2019-10-07 11:50:00,28.82,28.87,28.82,28.86,53644.0,26.1479,26.1933,26.1479,26.1842,53644.0
2019-10-07 11:55:00,28.86,28.87,28.77,28.8,68662.0,26.1842,26.1933,26.1025,26.1297,68662.0
2019-10-07 12:00:00,28.81,28.81,28.77,28.8,68544.0,26.1388,26.1388,26.1025,26.1297,68544.0
2019-10-07 12:05:00,28.79,28.8,28.74,28.76,67577.0,26.1207,26.1297,26.0753,26.0935,67577.0
2019-10-07 12:10:00,28.75,28.8,28.73,28.8,42878.0,26.0844,26.1297,26.0662,26.1297,42878.0
2019-10-07 12:15:00,28.8,28.81,28.73,28.74,53574.0,26.1297,26.1388,26.0662,26.0753,53574.0
2019-10-07 12:20:00,28.74,28.78,28.74,28.77,34653.0,26.0753,26.1116,26.0753,26.1025,34653.0
2019-10-07 12:25:00,28.77,28.78,28.68,28.69,94453.0,26.1025,26.1116,26.0209,26.0299,94453.0
2019-10-07 12:30:00,28.69,28.69,28.63,28.65,100486.0,26.0299,26.0299,25.9755,25.9936,100486.0
2019-10-07 12:35:00,28.65,28.68,28.64,28.67,36794.0,25.9936,26.0209,25.9846,26.0118,36794.0
2019-10-07 12:40:00,28.67,28.77,28.66,28.76,53275.0,26.0118,26.1025,26.0027,26.0935,53275.0
2019-10-07 12:45:00,28.77,28.8,28.75,28.8,33142.0,26.1025,26.1297,26.0844,26.1297,33142.0
2019-10-07 12:50:00,28.8,28.82,28.76,28.77,57632.0,26.1297,26.1479,26.0935,26.1025,57632.0
2019-10-07 12:55:00,28.76,28.79,28.76,28.77,32654.0,26.0935,26.1207,26.0935,26.1025,32654.0
2019-10-07 13:00:00,28.78,28.78,28.75,28.76,62698.0,26.1116,26.1116,26.0844,26.0935,62698.0
2019-10-07 13:05:00,28.76,28.76,28.7,28.73,32721.0,26.0935,26.0935,26.039,26.0662,32721.0
2019-10-07 13:10:00,28.72,28.74,28.69,28.71,61549.0,26.0572,26.0753,26.0299,26.0481,61549.0
2019-10-07 13:15:00,28.71,28.75,28.7,28.75,33692.0,26.0481,26.0844,26.039,26.0844,33692.0
2019-10-07 13:20:00,28.74,28.77,28.72,28.76,40311.0,26.0753,26.1025,26.0572,26.0935,40311.0
2019-10-07 13:25:00,28.77,28.77,28.71,28.71,34749.0,26.1025,26.1025,26.0481,26.0481,34749.0
2019-10-07 13:30:00,28.72,29.14,28.71,28.93,393392.0,26.0572,26.4382,26.0481,26.2477,393392.0
2019-10-07 13:35:00,28.93,29.05,28.89,29.02,160111.0,26.2477,26.3566,26.2114,26.3293,160111.0
2019-10-07 13:40:00,29.02,29.06,28.9,28.94,93311.0,26.3293,26.3656,26.2205,26.2568,93311.0
2019-10-07 13:45:00,28.94,29.03,28.9,28.99,44555.0,26.2568,26.3384,26.2205,26.3021,44555.0
2019-10-07 13:50:00,28.99,29.0,28.94,28.98,57053.0,26.3021,26.3112,26.2568,26.2931,57053.0
2019-10-07 13:55:00,28.98,29.04,28.96,29.04,68727.0,26.2931,26.3475,26.2749,26.3475,68727.0
2019-10-07 14:00:00,29.04,29.04,28.96,28.96,47561.0,26.3475,26.3475,26.2749,26.2749,47561.0
2019-10-07 14:05:00,28.96,28.98,28.86,28.9,95845.0,26.2749,26.2931,26.1842,26.2205,95845.0
2019-10-07 14:10:00,28.89,28.92,28.83,28.91,53938.0,26.2114,26.2386,26.157,26.2295,53938.0
2019-10-07 14:15:00,28.91,28.91,28.86,28.89,21796.0,26.2295,26.2295,26.1842,26.2114,21796.0
2019-10-07 14:20:00,28.88,28.91,28.85,28.88,56912.0,26.2023,26.2295,26.1751,26.2023,56912.0
2019-10-07 14:25:00,28.88,28.91,28.86,28.9,17088.0,26.2023,26.2295,26.1842,26.2205,17088.0
2019-10-07 14:30:00,28.9,28.91,28.81,28.82,41286.0,26.2205,26.2295,26.1388,26.1479,41286.0
2019-10-07 14:35:00,28.84,28.87,28.83,28.87,30982.0,26.166,26.1933,26.157,26.1933,30982.0
2019-10-07 14:40:00,28.87,28.88,28.84,28.87,45241.0,26.1933,26.2023,26.166,26.1933,45241.0
2019-10-07 14:45:00,28.87,28.88,28.83,28.84,25833.0,26.1933,26.2023,26.157,26.166,25833.0
2019-10-07 14:50:00,28.83,28.84,28.77,28.84,54702.0,26.157,26.166,26.1025,26.166,54702.0
2019-10-07 14:55:00,28.84,28.91,28.82,28.91,48422.0,26.166,26.2295,26.1479,26.2295,48422.0
2019-10-07 15:00:00,28.9,28.91,28.85,28.89,33811.0,26.2205,26.2295,26.1751,26.2114,33811.0
2019-10-07 15:05:00,28.89,28.93,28.87,28.93,30358.0,26.2114,26.2477,26.1933,26.2477,30358.0
2019-10-07 15:10:00,28.93,28.93,28.85,28.89,48240.0,26.2477,26.2477,26.1751,26.2114,48240.0
2019-10-07 15:15:00,28.88,28.91,28.87,28.89,31950.0,26.2023,26.2295,26.1933,26.2114,31950.0
2019-10-07 15:20:00,28.89,28.89,28.82,28.85,31704.0,26.2114,26.2114,26.1479,26.1751,31704.0
2019-10-07 15:25:00,28.85,28.88,28.84,28.86,57129.0,26.1751,26.2023,26.166,26.1842,57129.0
2019-10-07 15:30:00,28.85,28.87,28.81,28.83,53038.0,26.1751,26.1933,26.1388,26.157,53038.0
2019-10-07 15:35:00,28.83,28.86,28.81,28.84,49593.0,26.157,26.1842,26.1388,26.166,49593.0
2019-10-07 15:40:00,28.84,28.85,28.82,28.85,61112.0,26.166,26.1751,26.1479,26.1751,61112.0
2019-10-07 15:45:00,28.84,28.88,28.84,28.85,79944.0,26.166,26.2023,26.166,26.1751,79944.0
2019-10-07 15:50:00,28.85,28.86,28.81,28.83,183923.0,26.1751,26.1842,26.1388,26.157,183923.0
2019-10-07 15:55:00,28.83,28.93,28.82,28.84,366078.0,26.157,26.2477,26.1479,26.166,366078.0
2019-10-08 09:30:00,28.19,28.53,28.13,28.36,199908.0,25.5763,25.8848,25.5219,25.7305,199908.0
2019-10-08 09:35:00,28.35,28.39,28.13,28.14,121875.0,25.7215,25.7578,25.5219,25.5309,121875.0
2019-10-08 09:40:00,28.14,28.36,28.13,28.3,125400.0,25.5309,25.7305,25.5219,25.6761,125400.0
2019-10-08 09:45:00,28.3,28.38,28.05,28.07,265103.0,25.6761,25.7487,25.4493,25.4674,265103.0
2019-10-08 09:50:00,28.07,28.12,27.94,28.11,364543.0,25.4674,25.5128,25.3495,25.5037,364543.0
2019-10-08 09:55:00,28.1,28.19,28.09,28.16,73457.0,25.4946,25.5763,25.4856,25.5491,73457.0
2019-10-08 10:00:00,28.16,28.2,27.98,28.11,686179.0,25.5491,25.5854,25.3858,25.5037,686179.0
2019-10-08 10:05:00,28.11,28.14,28.04,28.13,269165.0,25.5037,25.5309,25.4402,25.5219,269165.0
2019-10-08 10:10:00,28.13,28.36,28.11,28.36,389020.0,25.5219,25.7305,25.5037,25.7305,389020.0
2019-10-08 10:15:00,28.36,28.5,28.33,28.5,207635.0,25.7305,25.8576,25.7033,25.8576,207635.0
2019-10-08 10:20:00,28.5,28.51,28.38,28.44,205513.0,25.8576,25.8666,25.7487,25.8031,205513.0
2019-10-08 10:25:00,28.44,28.47,28.37,28.39,113432.0,25.8031,25.8303,25.7396,25.7578,113432.0
2019-10-08 10:30:00,28.39,28.45,28.33,28.38,68289.0,25.7578,25.8122,25.7033,25.7487,68289.0
2019-10-08 10:35:00,28.38,28.57,28.37,28.57,118264.0,25.7487,25.9211,25.7396,25.9211,118264.0
2019-10-08 10:40:00,28.57,28.61,28.48,28.52,89701.0,25.9211,25.9574,25.8394,25.8757,89701.0
2019-10-08 10:45:00,28.52,28.54,28.43,28.43,68808.0,25.8757,25.8938,25.794,25.794,68808.0
2019-10-08 10:50:00,28.42,28.49,28.41,28.43,61747.0,25.785,25.8485,25.7759,25.794,61747.0
2019-10-08 10:55:00,28.44,28.52,28.4,28.44,144989.0,25.8031,25.8757,25.7668,25.8031,144989.0
2019-10-08 11:00:00,28.45,28.45,28.35,28.39,68511.0,25.8122,25.8122,25.7215,25.7578,68511.0
2019-10-08 11:05:00,28.4,28.43,28.39,28.39,42271.0,25.7668,25.794,25.7578,25.7578,42271.0
2019-10-08 11:10:00,28.4,28.44,28.36,28.41,66704.0,25.7668,25.8031,25.7305,25.7759,66704.0
2019-10-08 11:15:00,28.41,28.44,28.35,28.36,72721.0,25.7759,25.8031,25.7215,25.7305,72721.0
2019-10-08 11:20:00,28.35,28.36,28.29,28.31,131078.0,25.7215,25.7305,25.667,25.6852,131078.0
2019-10-08 11:25:00,28.31,28.33,28.26,28.3,131820.0,25.6852,25.7033,25.6398,25.6761,131820.0
2019-10-08 11:30:00,28.3,28.3,28.14,28.17,210962.0,25.6761,25.6761,25.5309,25.5582,210962.0
2019-10-08 11:35:00,28.16,28.2,28.15,28.18,141389.0,25.5491,25.5854,25.54,25.5672,141389.0
2019-10-08 11:40:00,28.18,28.18,28.08,28.1,185157.0,25.5672,25.5672,25.4765,25.4946,185157.0
2019-10-08 11:45:00,28.11,28.15,28.07,28.1,109785.0,25.5037,25.54,25.4674,25.4946,109785.0
2019-10-08 11:50:00,28.11,28.17,28.1,28.15,88626.0,25.5037,25.5582,25.4946,25.54,88626.0
2019-10-08 11:55:00,28.15,28.15,28.07,28.11,84425.0,25.54,25.54,25.4674,25.5037,84425.0
2019-10-08 12:00:00,28.12,28.13,28.03,28.05,118882.0,25.5128,25.5219,25.4311,25.4493,118882.0
2019-10-08 12:05:00,28.04,28.04,27.96,27.99,296247.0,25.4402,25.4402,25.3676,25.3948,296247.0
2019-10-08 12:10:00,27.98,28.05,27.98,28.05,79525.0,25.3858,25.4493,25.3858,25.4493,79525.0
2019-10-08 12:15:00,28.04,28.07,28.0,28.06,91637.0,25.4402,25.4674,25.4039,25.4584,91637.0
2019-10-08 12:20:00,28.05,28.17,28.05,28.17,83355.0,25.4493,25.5582,25.4493,25.5582,83355.0
2019-10-08 12:25:00,28.17,28.2,28.14,28.14,43232.0,25.5582,25.5854,25.5309,25.5309,43232.0
2019-10-08 12:30:00,28.15,28.15,28.11,28.12,51563.0,25.54,25.54,25.5037,25.5128,51563.0
2019-10-08 12:35:00,28.12,28.13,28.07,28.08,36879.0,25.5128,25.5219,25.4674,25.4765,36879.0
2019-10-08 12:40:00,28.07,28.13,28.05,28.11,97124.0,25.4674,25.5219,25.4493,25.5037,97124.0
2019-10-08 12:45:00,28.11,28.25,28.11,28.13,184424.0,25.5037,25.6307,25.5037,25.5219,184424.0
2019-10-08 12:50:00,28.13,28.14,28.06,28.07,46746.0,25.5219,25.5309,25.4584,25.4674,46746.0
2019-10-08 12:55:00,28.07,28.08,28.01,28.03,50863.0,25.4674,25.4765,25.413,25.4311,50863.0
2019-10-08 13:00:00,28.03,28.04,27.96,28.02,209491.0,25.4311,25.4402,25.3676,25.4221,209491.0
2019-10-08 13:05:00,28.02,28.06,28.0,28.03,92885.0,25.4221,25.4584,25.4039,25.4311,92885.0
2019-10-08 13:10:00,28.03,28.05,28.01,28.03,29861.0,25.4311,25.4493,25.413,25.4311,29861.0
2019-10-08 13:15:00,28.03,28.05,28.02,28.03,36494.0,25.4311,25.4493,25.4221,25.4311,36494.0
2019-10-08 13:20:00,28.03,28.05,28.02,28.05,39853.0,25.4311,25.4493,25.4221,25.4493,39853.0
2019-10-08 13:25:00,28.04,28.08,28.03,28.07,66758.0,25.4402,25.4765,25.4311,25.4674,66758.0
2019-10-08 13:30:00,28.07,28.13,28.05,28.1,46810.0,25.4674,25.5219,25.4493,25.4946,46810.0
2019-10-08 13:35:00,28.1,28.1,28.05,28.08,80242.0,25.4946,25.4946,25.4493,25.4765,80242.0
2019-10-08 13:40:00,28.07,28.11,28.06,28.08,48101.0,25.4674,25.5037,25.4584,25.4765,48101.0
2019-10-08 13:45:00,28.09,28.12,28.08,28.12,50601.0,25.4856,25.5128,25.4765,25.5128,50601.0
2019-10-08 13:50:00,28.12,28.14,28.08,28.12,31146.0,25.5128,25.5309,25.4765,25.5128,31146.0
2019-10-08 13:55:00,28.11,28.12,28.08,28.09,26110.0,25.5037,25.5128,25.4765,25.4856,26110.0
2019-10-08 14:00:00,28.1,28.1,28.0,28.01,80023.0,25.4946,25.4946,25.4039,25.413,80023.0
2019-10-08 14:05:00,28.01,28.05,28.01,28.03,25722.0,25.413,25.4493,25.413,25.4311,25722.0
2019-10-08 14:10:00,28.03,28.04,28.01,28.02,27336.0,25.4311,25.4402,25.413,25.4221,27336.0
2019-10-08 14:15:00,28.02,28.03,27.97,28.0,87472.0,25.4221,25.4311,25.3767,25.4039,87472.0
2019-10-08 14:20:00,28.0,28.02,27.98,28.0,55630.0,25.4039,25.4221,25.3858,25.4039,55630.0
2019-10-08 14:25:00,28.0,28.0,27.95,27.97,127035.0,25.4039,25.4039,25.3586,25.3767,127035.0
2019-10-08 14:30:00,27.97,28.06,27.96,28.02,185081.0,25.3767,25.4584,25.3676,25.4221,185081.0
2019-10-08 14:35:00,28.03,28.1,28.0,28.05,64955.0,25.4311,25.4946,25.4039,25.4493,64955.0
2019-10-08 14:40:00,28.04,28.07,28.01,28.07,47597.0,25.4402,25.4674,25.413,25.4674,47597.0
2019-10-08 14:45:00,28.07,28.18,28.07,28.17,61684.0,25.4674,25.5672,25.4674,25.5582,61684.0
2019-10-08 14:50:00,28.17,28.19,28.11,28.12,50592.0,25.5582,25.5763,25.5037,25.5128,50592.0
2019-10-08 14:55:00,28.11,28.14,27.91,28.02,257053.0,25.5037,25.5309,25.3223,25.4221,257053.0
2019-10-08 15:00:00,28.02,28.1,27.99,28.01,53183.0,25.4221,25.4946,25.3948,25.413,53183.0
2019-10-08 15:05:00,28.01,28.05,27.98,28.01,46907.0,25.413,25.4493,25.3858,25.413,46907.0
2019-10-08 15:10:00,28.0,28.03,27.96,27.98,76986.0,25.4039,25.4311,25.3676,25.3858,76986.0
2019-10-08 15:15:00,27.98,28.02,27.94,28.01,80407.0,25.3858,25.4221,25.3495,25.413,80407.0
2019-10-08 15:20:00,28.01,28.05,28.0,28.01,39950.0,25.413,25.4493,25.4039,25.413,39950.0
2019-10-08 15:25:00,28.02,28.04,27.99,28.02,51899.0,25.4221,25.4402,25.3948,25.4221,51899.0
2019-10-08 15:30:00,28.01,28.05,27.97,27.99,48703.0,25.413,25.4493,25.3767,25.3948,48703.0
2019-10-08 15:35:00,27.99,27.99,27.86,27.87,228717.0,25.3948,25.3948,25.2769,25.286,228717.0
2019-10-08 15:40:00,27.87,27.89,27.82,27.84,170087.0,25.286,25.3041,25.2406,25.2588,170087.0
2019-10-08 15:45:00,27.85,27.86,27.76,27.77,248215.0,25.2678,25.2769,25.1862,25.1952,248215.0
2019-10-08 15:50:00,27.78,27.8,27.72,27.79,392723.0,25.2043,25.2225,25.1499,25.2134,392723.0
2019-10-08 15:55:00,27.78,27.78,27.72,27.74,687256.0,25.2043,25.2043,25.1499,25.168,687256.0
2019-10-09 09:30:00,28.28,28.28,28.08,28.17,241490.0,25.658,25.658,25.4765,25.5582,241490.0
2019-10-09 09:35:00,28.16,28.2,28.1,28.12,90011.0,25.5491,25.5854,25.4946,25.5128,90011.0
2019-10-09 09:40:00,28.12,28.18,28.06,28.12,88685.0,25.5128,25.5672,25.4584,25.5128,88685.0
2019-10-09 09:45:00,28.12,28.24,28.12,28.21,117780.0,25.5128,25.6217,25.5128,25.5944,117780.0
2019-10-09 09:50:00,28.21,28.27,28.01,28.02,197506.0,25.5944,25.6489,25.413,25.4221,197506.0
2019-10-09 09:55:00,28.01,28.09,27.97,28.08,153621.0,25.413,25.4856,25.3767,25.4765,153621.0
2019-10-09 10:00:00,28.08,28.2,28.05,28.15,87544.0,25.4765,25.5854,25.4493,25.54,87544.0
2019-10-09 10:05:00,28.16,28.16,28.07,28.12,86414.0,25.5491,25.5491,25.4674,25.5128,86414.0
2019-10-09 10:10:00,28.12,28.2,28.05,28.1,145970.0,25.5128,25.5854,25.4493,25.4946,145970.0
2019-10-09 10:15:00,28.1,28.19,28.1,28.16,75003.0,25.4946,25.5763,25.4946,25.5491,75003.0
2019-10-09 10:20:00,28.16,28.2,28.15,28.18,185019.0,25.5491,25.5854,25.54,25.5672,185019.0
2019-10-09 10:25:00,28.17,28.19,28.14,28.15,55385.0,25.5582,25.5763,25.5309,25.54,55385.0
2019-10-09 10:30:00,28.14,28.17,28.12,28.16,44028.0,25.5309,25.5582,25.5128,25.5491,44028.0
2019-10-09 10:35:00,28.15,28.17,28.12,28.13,28008.0,25.54,25.5582,25.5128,25.5219,28008.0
2019-10-09 10:40:00,28.13,28.14,28.08,28.1,77455.0,25.5219,25.5309,25.4765,25.4946,77455.0
2019-10-09 10:45:00,28.1,28.15,28.05,28.08,46783.0,25.4946,25.54,25.4493,25.4765,46783.0
2019-10-09 10:50:00,28.08,28.14,28.08,28.14,102680.0,25.4765,25.5309,25.4765,25.5309,102680.0
2019-10-09 10:55:00,28.13,28.19,28.1,28.18,54832.0,25.5219,25.5763,25.4946,25.5672,54832.0
2019-10-09 11:00:00,28.18,28.2,28.08,28.11,83680.0,25.5672,25.5854,25.4765,25.5037,83680.0
2019-10-09 11:05:00,28.1,28.12,28.09,28.11,68758.0,25.4946,25.5128,25.4856,25.5037,68758.0
2019-10-09 11:10:00,28.1,28.11,28.01,28.03,62561.0,25.4946,25.5037,25.413,25.4311,62561.0
2019-10-09 11:15:00,28.03,28.06,27.96,28.05,133994.0,25.4311,25.4584,25.3676,25.4493,133994.0
2019-10-09 11:20:00,28.05,28.07,28.02,28.05,64968.0,25.4493,25.4674,25.4221,25.4493,64968.0
2019-10-09 11:25:00,28.06,28.08,28.03,28.08,57463.0,25.4584,25.4765,25.4311,25.4765,57463.0
2019-10-09 11:30:00,28.08,28.1,28.05,28.06,63362.0,25.4765,25.4946,25.4493,25.4584,63362.0
2019-10-09 11:35:00,28.05,28.1,28.0,28.08,70491.0,25.4493,25.4946,25.4039,25.4765,70491.0
2019-10-09 11:40:00,28.07,28.18,28.06,28.17,134274.0,25.4674,25.5672,25.4584,25.5582,134274.0
2019-10-09 11:45:00,28.17,28.28,28.16,28.24,310295.0,25.5582,25.658,25.5491,25.6217,310295.0
2019-10-09 11:50:00,28.25,28.35,28.25,28.35,203934.0,25.6307,25.7215,25.6307,25.7215,203934.0
2019-10-09 11:55:00,28.35,28.35,28.28,28.29,120836.0,25.7215,25.7215,25.658,25.667,120836.0
2019-10-09 12:00:00,28.29,28.33,28.28,28.3,87258.0,25.667,25.7033,25.658,25.6761,87258.0
2019-10-09 12:05:00,28.3,28.41,28.29,28.41,169461.0,25.6761,25.7759,25.667,25.7759,169461.0
2019-10-09 12:10:00,28.41,28.42,28.37,28.41,110416.0,25.7759,25.785,25.7396,25.7759,110416.0
2019-10-09 12:15:00,28.41,28.42,28.35,28.37,45272.0,25.7759,25.785,25.7215,25.7396,45272.0
2019-10-09 12:20:00,28.37,28.38,28.36,28.38,30357.0,25.7396,25.7487,25.7305,25.7487,30357.0
2019-10-09 12:25:00,28.38,28.39,28.31,28.31,60301.0,25.7487,25.7578,25.6852,25.6852,60301.0
2019-10-09 12:30:00,28.32,28.38,28.32,28.36,42002.0,25.6942,25.7487,25.6942,25.7305,42002.0
2019-10-09 12:35:00,28.36,28.39,28.35,28.38,25082.0,25.7305,25.7578,25.7215,25.7487,25082.0
2019-10-09 12:40:00,28.38,28.4,28.36,28.39,26995.0,25.7487,25.7668,25.7305,25.7578,26995.0
2019-10-09 12:45:00,28.38,28.42,28.35,28.38,70641.0,25.7487,25.785,25.7215,25.7487,70641.0
2019-10-09 12:50:00,28.39,28.39,28.33,28.39,52355.0,25.7578,25.7578,25.7033,25.7578,52355.0
2019-10-09 12:55:00,28.39,28.44,28.38,28.44,75588.0,25.7578,25.8031,25.7487,25.8031,75588.0
2019-10-09 13:00:00,28.44,28.5,28.37,28.39,142309.0,25.8031,25.8576,25.7396,25.7578,142309.0
2019-10-09 13:05:00,28.39,28.39,28.35,28.36,38490.0,25.7578,25.7578,25.7215,25.7305,38490.0
2019-10-09 13:10:00,28.36,28.36,28.31,28.34,50275.0,25.7305,25.7305,25.6852,25.7124,50275.0
2019-10-09 13:15:00,28.33,28.37,28.32,28.33,76678.0,25.7033,25.7396,25.6942,25.7033,76678.0
2019-10-09 13:20:00,28.32,28.36,28.29,28.36,53357.0,25.6942,25.7305,25.667,25.7305,53357.0
2019-10-09 13:25:00,28.36,28.4,28.34,28.39,39873.0,25.7305,25.7668,25.7124,25.7578,39873.0
2019-10-09 13:30:00,28.39,28.44,28.38,28.41,32787.0,25.7578,25.8031,25.7487,25.7759,32787.0
2019-10-09 13:35:00,28.41,28.43,28.4,28.42,35259.0,25.7759,25.794,25.7668,25.785,35259.0
2019-10-09 13:40:00,28.41,28.47,28.41,28.46,64814.0,25.7759,25.8303,25.7759,25.8213,64814.0
2019-10-09 13:45:00,28.46,28.48,28.45,28.46,58537.0,25.8213,25.8394,25.8122,25.8213,58537.0
2019-10-09 13:50:00,28.46,28.49,28.45,28.48,38750.0,25.8213,25.8485,25.8122,25.8394,38750.0
2019-10-09 13:55:00,28.47,28.48,28.44,28.45,35251.0,25.8303,25.8394,25.8031,25.8122,35251.0
2019-10-09 14:00:00,28.45,28.48,28.43,28.44,31267.0,25.8122,25.8394,25.794,25.8031,31267.0
2019-10-09 14:05:00,28.45,28.47,28.43,28.43,33614.0,25.8122,25.8303,25.794,25.794,33614.0
2019-10-09 14:10:00,28.43,28.44,28.38,28.39,70471.0,25.794,25.8031,25.7487,25.7578,70471.0
2019-10-09 14:15:00,28.39,28.42,28.38,28.41,59754.0,25.7578,25.785,25.7487,25.7759,59754.0
2019-10-09 14:20:00,28.41,28.43,28.35,28.43,68898.0,25.7759,25.794,25.7215,25.794,68898.0
2019-10-09 14:25:00,28.44,28.45,28.41,28.42,28895.0,25.8031,25.8122,25.7759,25.785,28895.0
2019-10-09 14:30:00,28.42,28.48,28.41,28.47,28640.0,25.785,25.8394,25.7759,25.8303,28640.0
2019-10-09 14:35:00,28.47,28.48,28.45,28.46,26158.0,25.8303,25.8394,25.8122,25.8213,26158.0
2019-10-09 14:40:00,28.46,28.48,28.43,28.46,30142.0,25.8213,25.8394,25.794,25.8213,30142.0
2019-10-09 14:45:00,28.47,28.48,28.45,28.48,36963.0,25.8303,25.8394,25.8122,25.8394,36963.0
2019-10-09 14:50:00,28.48,28.54,28.48,28.53,74362.0,25.8394,25.8938,25.8394,25.8848,74362.0
2019-10-09 14:55:00,28.52,28.55,28.49,28.55,62477.0,25.8757,25.9029,25.8485,25.9029,62477.0
2019-10-09 15:00:00,28.54,28.59,28.52,28.57,55224.0,25.8938,25.9392,25.8757,25.9211,55224.0
2019-10-09 15:05:00,28.57,28.59,28.55,28.57,22022.0,25.9211,25.9392,25.9029,25.9211,22022.0
2019-10-09 15:10:00,28.57,28.58,28.54,28.56,61751.0,25.9211,25.9301,25.8938,25.912,61751.0
2019-10-09 15:15:00,28.55,28.58,28.55,28.57,35913.0,25.9029,25.9301,25.9029,25.9211,35913.0
2019-10-09 15:20:00,28.57,28.57,28.55,28.55,39938.0,25.9211,25.9211,25.9029,25.9029,39938.0
2019-10-09 15:25:00,28.56,28.6,28.55,28.6,74722.0,25.912,25.9483,25.9029,25.9483,74722.0
2019-10-09 15:30:00,28.59,28.6,28.53,28.55,92095.0,25.9392,25.9483,25.8848,25.9029,92095.0
2019-10-09 15:35:00,28.55,28.58,28.54,28.57,77299.0,25.9029,25.9301,25.8938,25.9211,77299.0
2019-10-09 15:40:00,28.58,28.58,28.48,28.49,296800.0,25.9301,25.9301,25.8394,25.8485,296800.0
2019-10-09 15:45:00,28.5,28.54,28.43,28.45,220881.0,25.8576,25.8938,25.794,25.8122,220881.0
2019-10-09 15:50:00,28.45,28.46,28.4,28.43,289200.0,25.8122,25.8213,25.7668,25.794,289200.0
2019-10-09 15:55:00,28.43,28.44,28.36,28.39,578134.0,25.794,25.8031,25.7305,25.7578,578134.0
2019-10-10 09:30:00,28.32,28.74,28.29,28.66,185544.0,25.6942,26.0753,25.667,26.0027,185544.0
2019-10-10 09:35:00,28.66,28.84,28.66,28.81,321613.0,26.0027,26.166,26.0027,26.1388,321613.0
2019-10-10 09:40:00,28.8,28.9,28.58,28.59,163637.0,26.1297,26.2205,25.9301,25.9392,163637.0
2019-10-10 09:45:00,28.6,28.65,28.55,28.64,97755.0,25.9483,25.9936,25.9029,25.9846,97755.0
2019-10-10 09:50:00,28.64,28.87,28.63,28.79,175692.0,25.9846,26.1933,25.9755,26.1207,175692.0
2019-10-10 09:55:00,28.8,28.87,28.75,28.78,129470.0,26.1297,26.1933,26.0844,26.1116,129470.0
2019-10-10 10:00:00,28.78,28.93,28.76,28.87,101264.0,26.1116,26.2477,26.0935,26.1933,101264.0
2019-10-10 10:05:00,28.87,28.95,28.79,28.88,167097.0,26.1933,26.2658,26.1207,26.2023,167097.0
2019-10-10 10:10:00,28.88,28.92,28.86,28.86,75319.0,26.2023,26.2386,26.1842,26.1842,75319.0
2019-10-10 10:15:00,28.85,28.94,28.83,28.92,82998.0,26.1751,26.2568,26.157,26.2386,82998.0
2019-10-10 10:20:00,28.93,28.95,28.84,28.86,57459.0,26.2477,26.2658,26.166,26.1842,57459.0
2019-10-10 10:25:00,28.87,28.88,28.78,28.8,72383.0,26.1933,26.2023,26.1116,26.1297,72383.0
2019-10-10 10:30:00,28.8,28.84,28.64,28.64,135481.0,26.1297,26.166,25.9846,25.9846,135481.0
2019-10-10 10:35:00,28.64,28.72,28.63,28.66,121464.0,25.9846,26.0572,25.9755,26.0027,121464.0
2019-10-10 10:40:00,28.65,28.68,28.63,28.66,74928.0,25.9936,26.0209,25.9755,26.0027,74928.0
2019-10-10 10:45:00,28.67,28.69,28.61,28.63,62771.0,26.0118,26.0299,25.9574,25.9755,62771.0
2019-10-10 10:50:00,28.62,28.75,28.61,28.73,101475.0,25.9664,26.0844,25.9574,26.0662,101475.0
2019-10-10 10:55:00,28.74,28.78,28.7,28.77,93470.0,26.0753,26.1116,26.039,26.1025,93470.0
2019-10-10 11:00:00,28.77,28.78,28.72,28.73,47813.0,26.1025,26.1116,26.0572,26.0662,47813.0
2019-10-10 11:05:00,28.73,28.79,28.72,28.79,82400.0,26.0662,26.1207,26.0572,26.1207,82400.0
2019-10-10 11:10:00,28.79,28.84,28.78,28.8,61311.0,26.1207,26.166,26.1116,26.1297,61311.0
2019-10-10 11:15:00,28.8,28.82,28.77,28.8,35384.0,26.1297,26.1479,26.1025,26.1297,35384.0
2019-10-10 11:20:00,28.8,28.84,28.77,28.78,246038.0,26.1297,26.166,26.1025,26.1116,246038.0
2019-10-10 11:25:00,28.77,28.77,28.64,28.66,56725.0,26.1025,26.1025,25.9846,26.0027,56725.0
2019-10-10 11:30:00,28.67,28.68,28.63,28.66,188099.0,26.0118,26.0209,25.9755,26.0027,188099.0
2019-10-10 11:35:00,28.65,28.71,28.64,28.67,65651.0,25.9936,26.0481,25.9846,26.0118,65651.0
2019-10-10 11:40:00,28.67,28.7,28.64,28.7,61275.0,26.0118,26.039,25.9846,26.039,61275.0
2019-10-10 11:45:00,28.7,28.71,28.65,28.65,47373.0,26.039,26.0481,25.9936,25.9936,47373.0
2019-10-10 11:50:00,28.65,28.66,28.58,28.6,65134.0,25.9936,26.0027,25.9301,25.9483,65134.0
2019-10-10 11:55:00,28.6,28.62,28.56,28.57,54042.0,25.9483,25.9664,25.912,25.9211,54042.0
2019-10-10 12:00:00,28.57,28.58,28.53,28.54,60926.0,25.9211,25.9301,25.8848,25.8938,60926.0
2019-10-10 12:05:00,28.53,28.55,28.46,28.46,142533.0,25.8848,25.9029,25.8213,25.8213,142533.0
2019-10-10 12:10:00,28.46,28.53,28.44,28.5,75356.0,25.8213,25.8848,25.8031,25.8576,75356.0
2019-10-10 12:15:00,28.51,28.54,28.5,28.51,110881.0,25.8666,25.8938,25.8576,25.8666,110881.0
2019-10-10 12:20:00,28.5,28.5,28.39,28.39,70482.0,25.8576,25.8576,25.7578,25.7578,70482.0
2019-10-10 12:25:00,28.4,28.42,28.36,28.41,85914.0,25.7668,25.785,25.7305,25.7759,85914.0
2019-10-10 12:30:00,28.4,28.42,28.34,28.37,83757.0,25.7668,25.785,25.7124,25.7396,83757.0
2019-10-10 12:35:00,28.37,28.43,28.36,28.41,37003.0,25.7396,25.794,25.7305,25.7759,37003.0
2019-10-10 12:40:00,28.4,28.44,28.39,28.41,38663.0,25.7668,25.8031,25.7578,25.7759,38663.0
2019-10-10 12:45:00,28.41,28.41,28.39,28.41,77033.0,25.7759,25.7759,25.7578,25.7759,77033.0
2019-10-10 12:50:00,28.4,28.41,28.33,28.35,85079.0,25.7668,25.7759,25.7033,25.7215,85079.0
2019-10-10 12:55:00,28.35,28.38,28.32,28.36,49664.0,25.7215,25.7487,25.6942,25.7305,49664.0
2019-10-10 13:00:00,28.36,28.4,28.31,28.38,64322.0,25.7305,25.7668,25.6852,25.7487,64322.0
2019-10-10 13:05:00,28.38,28.4,28.36,28.4,31881.0,25.7487,25.7668,25.7305,25.7668,31881.0
2019-10-10 13:10:00,28.4,28.41,28.36,28.38,32708.0,25.7668,25.7759,25.7305,25.7487,32708.0
2019-10-10 13:15:00,28.37,28.4,28.36,28.38,32897.0,25.7396,25.7668,25.7305,25.7487,32897.0
2019-10-10 13:20:00,28.38,28.39,28.37,28.38,36986.0,25.7487,25.7578,25.7396,25.7487,36986.0
2019-10-10 13:25:00,28.38,28.4,28.37,28.39,33938.0,25.7487,25.7668,25.7396,25.7578,33938.0
2019-10-10 13:30:00,28.38,28.39,28.31,28.34,61082.0,25.7487,25.7578,25.6852,25.7124,61082.0
2019-10-10 13:35:00,28.35,28.39,28.34,28.39,46303.0,25.7215,25.7578,25.7124,25.7578,46303.0
2019-10-10 13:40:00,28.39,28.42,28.38,28.41,51714.0,25.7578,25.785,25.7487,25.7759,51714.0
2019-10-10 13:45:00,28.4,28.42,28.39,28.42,56948.0,25.7668,25.785,25.7578,25.785,56948.0
2019-10-10 13:50:00,28.41,28.42,28.4,28.42,27163.0,25.7759,25.785,25.7668,25.785,27163.0
2019-10-10 13:55:00,28.41,28.46,28.4,28.43,49464.0,25.7759,25.8213,25.7668,25.794,49464.0
2019-10-10 14:00:00,28.43,28.43,28.4,28.43,40904.0,25.794,25.794,25.7668,25.794,40904.0
2019-10-10 14:05:00,28.43,28.43,28.2,28.33,231000.0,25.794,25.794,25.5854,25.7033,231000.0
2019-10-10 14:10:00,28.33,28.47,28.32,28.43,80732.0,25.7033,25.8303,25.6942,25.794,80732.0
2019-10-10 14:15:00,28.43,28.44,28.41,28.42,26438.0,25.794,25.8031,25.7759,25.785,26438.0
2019-10-10 14:20:00,28.43,28.46,28.42,28.44,37132.0,25.794,25.8213,25.785,25.8031,37132.0
2019-10-10 14:25:00,28.45,28.45,28.41,28.43,36028.0,25.8122,25.8122,25.7759,25.794,36028.0
2019-10-10 14:30:00,28.42,28.45,28.4,28.43,37776.0,25.785,25.8122,25.7668,25.794,37776.0
2019-10-10 14:35:00,28.42,28.45,28.42,28.43,31122.0,25.785,25.8122,25.785,25.794,31122.0
2019-10-10 14:40:00,28.42,28.43,28.4,28.41,24372.0,25.785,25.794,25.7668,25.7759,24372.0
2019-10-10 14:45:00,28.41,28.43,28.39,28.43,27322.0,25.7759,25.794,25.7578,25.794,27322.0
2019-10-10 14:50:00,28.43,28.51,28.42,28.45,139159.0,25.794,25.8666,25.785,25.8122,139159.0
2019-10-10 14:55:00,28.45,28.46,28.42,28.46,46733.0,25.8122,25.8213,25.785,25.8213,46733.0
2019-10-10 15:00:00,28.46,28.46,28.43,28.46,39319.0,25.8213,25.8213,25.794,25.8213,39319.0
2019-10-10 15:05:00,28.46,28.47,28.44,28.47,32208.0,25.8213,25.8303,25.8031,25.8303,32208.0
2019-10-10 15:10:00,28.46,28.55,28.46,28.54,50860.0,25.8213,25.9029,25.8213,25.8938,50860.0
2019-10-10 15:15:00,28.55,28.55,28.51,28.54,42286.0,25.9029,25.9029,25.8666,25.8938,42286.0
2019-10-10 15:20:00,28.54,28.56,28.53,28.55,37375.0,25.8938,25.912,25.8848,25.9029,37375.0
2019-10-10 15:25:00,28.55,28.59,28.54,28.57,66773.0,25.9029,25.9392,25.8938,25.9211,66773.0
2019-10-10 15:30:00,28.57,28.59,28.55,28.55,51932.0,25.9211,25.9392,25.9029,25.9029,51932.0
2019-10-10 15:35:00,28.55,28.57,28.49,28.52,75949.0,25.9029,25.9211,25.8485,25.8757,75949.0
2019-10-10 15:40:00,28.52,28.54,28.5,28.54,82630.0,25.8757,25.8938,25.8576,25.8938,82630.0
2019-10-10 15:45:00,28.54,28.58,28.51,28.58,92475.0,25.8938,25.9301,25.8666,25.9301,92475.0
2019-10-10 15:50:00,28.58,28.62,28.57,28.59,146389.0,25.9301,25.9664,25.9211,25.9392,146389.0
2019-10-10 15:55:00,28.59,28.6,28.55,28.58,353377.0,25.9392,25.9483,25.9029,25.9301,353377.0
2019-10-11 09:30:00,29.45,29.96,29.45,29.69,1063488.0,26.7195,27.1822,26.7195,26.9372,1063488.0
2019-10-11 09:35:00,29.69,29.77,29.56,29.76,297475.0,26.9372,27.0098,26.8193,27.0007,297475.0
2019-10-11 09:40:00,29.76,29.84,29.68,29.8,285764.0,27.0007,27.0733,26.9282,27.037,285764.0
2019-10-11 09:45:00,29.81,29.97,29.79,29.92,325947.0,27.0461,27.1913,27.028,27.1459,325947.0
2019-10-11 09:50:00,29.91,30.04,29.91,30.01,537361.0,27.1368,27.2548,27.1368,27.2276,537361.0
2019-10-11 09:55:00,30.02,30.07,29.94,29.95,174076.0,27.2366,27.282,27.164,27.1731,174076.0
2019-10-11 10:00:00,29.95,29.99,29.85,29.93,286774.0,27.1731,27.2094,27.0824,27.155,286774.0
2019-10-11 10:05:00,29.93,29.94,29.82,29.88,167156.0,27.155,27.164,27.0552,27.1096,167156.0
2019-10-11 10:10:00,29.88,29.99,29.83,29.94,131228.0,27.1096,27.2094,27.0642,27.164,131228.0
2019-10-11 10:15:00,29.95,30.0,29.85,29.98,303674.0,27.1731,27.2185,27.0824,27.2003,303674.0
2019-10-11 10:20:00,29.97,30.06,29.96,30.04,240646.0,27.1913,27.2729,27.1822,27.2548,240646.0
2019-10-11 10:25:00,30.04,30.09,30.0,30.09,184744.0,27.2548,27.3001,27.2185,27.3001,184744.0
2019-10-11 10:30:00,30.09,30.19,30.08,30.19,297414.0,27.3001,27.3909,27.2911,27.3909,297414.0
2019-10-11 10:35:00,30.18,30.24,30.15,30.17,272391.0,27.3818,27.4362,27.3546,27.3727,272391.0
2019-10-11 10:40:00,30.17,30.23,30.13,30.19,191800.0,27.3727,27.4272,27.3364,27.3909,191800.0
2019-10-11 10:45:00,30.19,30.2,30.16,30.2,158676.0,27.3909,27.3999,27.3636,27.3999,158676.0
2019-10-11 10:50:00,30.2,30.27,30.18,30.21,332318.0,27.3999,27.4634,27.3818,27.409,332318.0
2019-10-11 10:55:00,30.2,30.25,30.17,30.23,153817.0,27.3999,27.4453,27.3727,27.4272,153817.0
2019-10-11 11:00:00,30.23,30.27,30.22,30.25,163675.0,27.4272,27.4634,27.4181,27.4453,163675.0
2019-10-11 11:05:00,30.25,30.28,30.22,30.26,140684.0,27.4453,27.4725,27.4181,27.4544,140684.0
2019-10-11 11:10:00,30.26,30.28,30.24,30.26,65287.0,27.4544,27.4725,27.4362,27.4544,65287.0
2019-10-11 11:15:00,30.27,30.27,30.19,30.19,135520.0,27.4634,27.4634,27.3909,27.3909,135520.0
2019-10-11 11:20:00,30.19,30.22,30.18,30.21,94270.0,27.3909,27.4181,27.3818,27.409,94270.0
2019-10-11 11:25:00,30.21,30.27,30.2,30.21,159833.0,27.409,27.4634,27.3999,27.409,159833.0
2019-10-11 11:30:00,30.22,30.31,30.2,30.23,175973.0,27.4181,27.4997,27.3999,27.4272,175973.0
2019-10-11 11:35:00,30.23,30.28,30.21,30.25,63564.0,27.4272,27.4725,27.409,27.4453,63564.0
2019-10-11 11:40:00,30.25,30.3,30.23,30.26,97644.0,27.4453,27.4907,27.4272,27.4544,97644.0
2019-10-11 11:45:00,30.26,30.32,30.18,30.18,209261.0,27.4544,27.5088,27.3818,27.3818,209261.0
2019-10-11 11:50:00,30.17,30.17,30.02,30.08,241249.0,27.3727,27.3727,27.2366,27.2911,241249.0
2019-10-11 11:55:00,30.08,30.17,30.02,30.02,126635.0,27.2911,27.3727,27.2366,27.2366,126635.0
2019-10-11 12:00:00,30.02,30.1,30.0,30.07,107480.0,27.2366,27.3092,27.2185,27.282,107480.0
2019-10-11 12:05:00,30.07,30.18,30.06,30.18,72041.0,27.282,27.3818,27.2729,27.3818,72041.0
2019-10-11 12:10:00,30.16,30.21,30.14,30.18,110789.0,27.3636,27.409,27.3455,27.3818,110789.0
2019-10-11 12:15:00,30.17,30.21,30.09,30.11,187034.0,27.3727,27.409,27.3001,27.3183,187034.0
2019-10-11 12:20:00,30.11,30.14,30.06,30.06,95072.0,27.3183,27.3455,27.2729,27.2729,95072.0
2019-10-11 12:25:00,30.07,30.08,30.01,30.02,172388.0,27.282,27.2911,27.2276,27.2366,172388.0
2019-10-11 12:30:00,30.02,30.03,29.77,29.91,599919.0,27.2366,27.2457,27.0098,27.1368,599919.0
2019-10-11 12:35:00,29.92,29.96,29.87,29.91,182043.0,27.1459,27.1822,27.1005,27.1368,182043.0
2019-10-11 12:40:00,29.9,29.96,29.84,29.87,43069.0,27.1278,27.1822,27.0733,27.1005,43069.0
2019-10-11 12:45:00,29.88,29.9,29.85,29.87,133641.0,27.1096,27.1278,27.0824,27.1005,133641.0
2019-10-11 12:50:00,29.88,30.07,29.88,30.05,576659.0,27.1096,27.282,27.1096,27.2638,576659.0
2019-10-11 12:55:00,30.05,30.08,29.98,30.01,220261.0,27.2638,27.2911,27.2003,27.2276,220261.0
2019-10-11 13:00:00,30.0,30.09,30.0,30.09,84607.0,27.2185,27.3001,27.2185,27.3001,84607.0
2019-10-11 13:05:00,30.09,30.15,30.07,30.12,66156.0,27.3001,27.3546,27.282,27.3274,66156.0
2019-10-11 13:10:00,30.13,30.15,30.01,30.04,87087.0,27.3364,27.3546,27.2276,27.2548,87087.0
2019-10-11 13:15:00,30.04,30.06,30.01,30.05,50005.0,27.2548,27.2729,27.2276,27.2638,50005.0
2019-10-11 13:20:00,30.05,30.05,29.94,29.95,152551.0,27.2638,27.2638,27.164,27.1731,152551.0
2019-10-11 13:25:00,29.96,30.15,29.95,29.96,326802.0,27.1822,27.3546,27.1731,27.1822,326802.0
2019-10-11 13:30:00,29.95,29.97,29.84,29.92,203775.0,27.1731,27.1913,27.0733,27.1459,203775.0
2019-10-11 13:35:00,29.91,29.95,29.83,29.89,137109.0,27.1368,27.1731,27.0642,27.1187,137109.0
2019-10-11 13:40:00,29.88,29.96,29.87,29.92,113622.0,27.1096,27.1822,27.1005,27.1459,113622.0
2019-10-11 13:45:00,29.91,29.96,29.91,29.94,84178.0,27.1368,27.1822,27.1368,27.164,84178.0
2019-10-11 13:50:00,29.94,29.95,29.87,29.88,76588.0,27.164,27.1731,27.1005,27.1096,76588.0
2019-10-11 13:55:00,29.88,29.89,29.83,29.85,171499.0,27.1096,27.1187,27.0642,27.0824,171499.0
2019-10-11 14:00:00,29.85,29.85,29.76,29.77,199021.0,27.0824,27.0824,27.0007,27.0098,199021.0
2019-10-11 14:05:00,29.78,29.79,29.72,29.72,91797.0,27.0189,27.028,26.9644,26.9644,91797.0
2019-10-11 14:10:00,29.73,29.73,29.64,29.68,218037.0,26.9735,26.9735,26.8919,26.9282,218037.0
2019-10-11 14:15:00,29.68,29.69,29.51,29.55,276471.0,26.9282,26.9372,26.7739,26.8102,276471.0
2019-10-11 14:20:00,29.55,29.67,29.5,29.67,178941.0,26.8102,26.9191,26.7648,26.9191,178941.0
2019-10-11 14:25:00,29.67,29.71,29.63,29.7,147017.0,26.9191,26.9554,26.8828,26.9463,147017.0
2019-10-11 14:30:00,29.7,29.73,29.64,29.66,166739.0,26.9463,26.9735,26.8919,26.91,166739.0
2019-10-11 14:35:00,29.67,29.69,29.61,29.63,96039.0,26.9191,26.9372,26.8646,26.8828,96039.0
2019-10-11 14:40:00,29.63,29.65,29.57,29.61,77557.0,26.8828,26.9009,26.8283,26.8646,77557.0
2019-10-11 14:45:00,29.61,29.72,29.61,29.71,146765.0,26.8646,26.9644,26.8646,26.9554,146765.0
2019-10-11 14:50:00,29.7,29.76,29.69,29.72,246698.0,26.9463,27.0007,26.9372,26.9644,246698.0
2019-10-11 14:55:00,29.72,29.86,29.72,29.84,214492.0,26.9644,27.0915,26.9644,27.0733,214492.0
2019-10-11 15:00:00,29.84,29.85,29.8,29.8,57261.0,27.0733,27.0824,27.037,27.037,57261.0
2019-10-11 15:05:00,29.8,29.87,29.8,29.86,66314.0,27.037,27.1005,27.037,27.0915,66314.0
2019-10-11 15:10:00,29.85,29.87,29.84,29.86,73810.0,27.0824,27.1005,27.0733,27.0915,73810.0
2019-10-11 15:15:00,29.85,29.88,29.84,29.86,55438.0,27.0824,27.1096,27.0733,27.0915,55438.0
2019-10-11 15:20:00,29.86,29.92,29.85,29.89,225713.0,27.0915,27.1459,27.0824,27.1187,225713.0
2019-10-11 15:25:00,29.9,29.92,29.87,29.88,67605.0,27.1278,27.1459,27.1005,27.1096,67605.0
2019-10-11 15:30:00,29.89,29.94,29.84,29.91,304355.0,27.1187,27.164,27.0733,27.1368,304355.0
2019-10-11 15:35:00,29.9,29.97,29.87,29.97,247847.0,27.1278,27.1913,27.1005,27.1913,247847.0
2019-10-11 15:40:00,29.97,30.0,29.85,29.86,231614.0,27.1913,27.2185,27.0824,27.0915,231614.0
2019-10-11 15:45:00,29.85,29.88,29.71,29.79,290257.0,27.0824,27.1096,26.9554,27.028,290257.0
2019-10-11 15:50:00,29.8,29.87,29.79,29.81,224328.0,27.037,27.1005,27.028,27.0461,224328.0
2019-10-11 15:55:00,29.81,29.82,29.7,29.7,613777.0,27.0461,27.0552,26.9463,26.9463,613777.0
2019-10-14 09:30:00,29.5,29.78,29.5,29.65,262288.0,26.7648,27.0189,26.7648,26.9009,262288.0
2019-10-14 09:35:00,29.66,29.67,29.51,29.61,123734.0,26.91,26.9191,26.7739,26.8646,123734.0
2019-10-14 09:40:00,29.61,29.77,29.6,29.7,86434.0,26.8646,27.0098,26.8556,26.9463,86434.0
2019-10-14 09:45:00,29.7,29.84,29.67,29.83,121510.0,26.9463,27.0733,26.9191,27.0642,121510.0
2019-10-14 09:50:00,29.83,29.83,29.75,29.76,103522.0,27.0642,27.0642,26.9917,27.0007,103522.0
2019-10-14 09:55:00,29.76,29.89,29.73,29.84,72720.0,27.0007,27.1187,26.9735,27.0733,72720.0
2019-10-14 10:00:00,29.84,29.9,29.81,29.84,41412.0,27.0733,27.1278,27.0461,27.0733,41412.0
2019-10-14 10:05:00,29.84,29.86,29.79,29.83,60396.0,27.0733,27.0915,27.028,27.0642,60396.0
2019-10-14 10:10:00,29.82,29.83,29.68,29.69,71571.0,27.0552,27.0642,26.9282,26.9372,71571.0
2019-10-14 10:15:00,29.69,29.72,29.64,29.65,50160.0,26.9372,26.9644,26.8919,26.9009,50160.0
2019-10-14 10:20:00,29.65,29.68,29.58,29.62,48582.0,26.9009,26.9282,26.8374,26.8737,48582.0
2019-10-14 10:25:00,29.62,29.67,29.59,29.66,54776.0,26.8737,26.9191,26.8465,26.91,54776.0
2019-10-14 10:30:00,29.67,29.73,29.64,29.71,122915.0,26.9191,26.9735,26.8919,26.9554,122915.0
2019-10-14 10:35:00,29.71,29.81,29.71,29.8,74426.0,26.9554,27.0461,26.9554,27.037,74426.0
2019-10-14 10:40:00,29.8,29.82,29.78,29.8,69615.0,27.037,27.0552,27.0189,27.037,69615.0
2019-10-14 10:45:00,29.8,29.84,29.79,29.83,59410.0,27.037,27.0733,27.028,27.0642,59410.0
2019-10-14 10:50:00,29.83,29.85,29.81,29.82,95408.0,27.0642,27.0824,27.0461,27.0552,95408.0
2019-10-14 10:55:00,29.81,29.83,29.79,29.83,35693.0,27.0461,27.0642,27.028,27.0642,35693.0
2019-10-14 11:00:00,29.83,29.85,29.78,29.8,61187.0,27.0642,27.0824,27.0189,27.037,61187.0
2019-10-14 11:05:00,29.81,29.81,29.76,29.81,91248.0,27.0461,27.0461,27.0007,27.0461,91248.0
2019-10-14 11:10:00,29.8,29.84,29.78,29.83,44237.0,27.037,27.0733,27.0189,27.0642,44237.0
2019-10-14 11:15:00,29.84,29.84,29.81,29.83,39660.0,27.0733,27.0733,27.0461,27.0642,39660.0
2019-10-14 11:20:00,29.82,29.83,29.79,29.8,57783.0,27.0552,27.0642,27.028,27.037,57783.0
2019-10-14 11:25:00,29.8,29.83,29.79,29.82,27368.0,27.037,27.0642,27.028,27.0552,27368.0
2019-10-14 11:30:00,29.81,29.86,29.81,29.84,65135.0,27.0461,27.0915,27.0461,27.0733,65135.0
2019-10-14 11:35:00,29.83,29.87,29.83,29.86,165542.0,27.0642,27.1005,27.0642,27.0915,165542.0
2019-10-14 11:40:00,29.86,29.89,29.84,29.85,70288.0,27.0915,27.1187,27.0733,27.0824,70288.0
2019-10-14 11:45:00,29.85,29.86,29.83,29.86,83229.0,27.0824,27.0915,27.0642,27.0915,83229.0
2019-10-14 11:50:00,29.86,29.86,29.85,29.85,26697.0,27.0915,27.0915,27.0824,27.0824,26697.0
2019-10-14 11:55:00,29.86,29.87,29.84,29.87,61855.0,27.0915,27.1005,27.0733,27.1005,61855.0
2019-10-14 12:00:00,29.87,29.87,29.81,29.82,44927.0,27.1005,27.1005,27.0461,27.0552,44927.0
2019-10-14 12:05:00,29.82,29.84,29.8,29.8,80579.0,27.0552,27.0733,27.037,27.037,80579.0
2019-10-14 12:10:00,29.8,29.83,29.78,29.83,39661.0,27.037,27.0642,27.0189,27.0642,39661.0
2019-10-14 12:15:00,29.84,29.88,29.82,29.88,45918.0,27.0733,27.1096,27.0552,27.1096,45918.0
2019-10-14 12:20:00,29.88,29.88,29.78,29.79,48469.0,27.1096,27.1096,27.0189,27.028,48469.0
2019-10-14 12:25:00,29.8,29.81,29.77,29.8,41818.0,27.037,27.0461,27.0098,27.037,41818.0
2019-10-14 12:30:00,29.79,29.81,29.78,29.79,38925.0,27.028,27.0461,27.0189,27.028,38925.0
2019-10-14 12:35:00,29.79,29.81,29.78,29.79,32490.0,27.028,27.0461,27.0189,27.028,32490.0
2019-10-14 12:40:00,29.78,29.81,29.78,29.8,36516.0,27.0189,27.0461,27.0189,27.037,36516.0
2019-10-14 12:45:00,29.8,29.82,29.79,29.82,46607.0,27.037,27.0552,27.028,27.0552,46607.0
2019-10-14 12:50:00,29.83,29.86,29.82,29.85,35348.0,27.0642,27.0915,27.0552,27.0824,35348.0
2019-10-14 12:55:00,29.84,29.86,29.83,29.85,27729.0,27.0733,27.0915,27.0642,27.0824,27729.0
2019-10-14 13:00:00,29.85,29.87,29.83,29.85,52680.0,27.0824,27.1005,27.0642,27.0824,52680.0
2019-10-14 13:05:00,29.85,29.87,29.84,29.86,40962.0,27.0824,27.1005,27.0733,27.0915,40962.0
2019-10-14 13:10:00,29.86,29.86,29.81,29.82,42437.0,27.0915,27.0915,27.0461,27.0552,42437.0
2019-10-14 13:15:00,29.82,29.82,29.78,29.79,37630.0,27.0552,27.0552,27.0189,27.028,37630.0
2019-10-14 13:20:00,29.78,29.83,29.78,29.82,57417.0,27.0189,27.0642,27.0189,27.0552,57417.0
2019-10-14 13:25:00,29.82,29.83,29.8,29.83,26440.0,27.0552,27.0642,27.037,27.0642,26440.0
2019-10-14 13:30:00,29.82,29.83,29.79,29.8,46844.0,27.0552,27.0642,27.028,27.037,46844.0
2019-10-14 13:35:00,29.8,29.81,29.76,29.77,24352.0,27.037,27.0461,27.0007,27.0098,24352.0
2019-10-14 13:40:00,29.77,29.81,29.76,29.79,26858.0,27.0098,27.0461,27.0007,27.028,26858.0
2019-10-14 13:45:00,29.78,29.88,29.78,29.88,134869.0,27.0189,27.1096,27.0189,27.1096,134869.0
2019-10-14 13:50:00,29.88,29.88,29.83,29.86,35843.0,27.1096,27.1096,27.0642,27.0915,35843.0
2019-10-14 13:55:00,29.86,29.87,29.84,29.87,34617.0,27.0915,27.1005,27.0733,27.1005,34617.0
2019-10-14 14:00:00,29.86,29.89,29.84,29.85,39053.0,27.0915,27.1187,27.0733,27.0824,39053.0
2019-10-14 14:05:00,29.85,29.88,29.84,29.88,35091.0,27.0824,27.1096,27.0733,27.1096,35091.0
2019-10-14 14:10:00,29.88,29.88,29.86,29.87,40234.0,27.1096,27.1096,27.0915,27.1005,40234.0
2019-10-14 14:15:00,29.87,29.88,29.84,29.85,34820.0,27.1005,27.1096,27.0733,27.0824,34820.0
2019-10-14 14:20:00,29.84,29.87,29.84,29.87,31906.0,27.0733,27.1005,27.0733,27.1005,31906.0
2019-10-14 14:25:00,29.87,29.88,29.84,29.85,37969.0,27.1005,27.1096,27.0733,27.0824,37969.0
2019-10-14 14:30:00,29.86,29.89,29.85,29.89,41527.0,27.0915,27.1187,27.0824,27.1187,41527.0
2019-10-14 14:35:00,29.89,29.91,29.87,29.89,60402.0,27.1187,27.1368,27.1005,27.1187,60402.0
2019-10-14 14:40:00,29.89,29.91,29.88,29.91,28640.0,27.1187,27.1368,27.1096,27.1368,28640.0
2019-10-14 14:45:00,29.9,29.91,29.84,29.85,42934.0,27.1278,27.1368,27.0733,27.0824,42934.0
2019-10-14 14:50:00,29.85,29.87,29.84,29.86,57339.0,27.0824,27.1005,27.0733,27.0915,57339.0
2019-10-14 14:55:00,29.85,29.86,29.83,29.83,29417.0,27.0824,27.0915,27.0642,27.0642,29417.0
2019-10-14 15:00:00,29.84,29.85,29.8,29.8,55532.0,27.0733,27.0824,27.037,27.037,55532.0
2019-10-14 15:05:00,29.8,29.85,29.8,29.85,25600.0,27.037,27.0824,27.037,27.0824,25600.0
2019-10-14 15:10:00,29.85,29.86,29.83,29.86,43879.0,27.0824,27.0915,27.0642,27.0915,43879.0
2019-10-14 15:15:00,29.86,29.88,29.85,29.88,27084.0,27.0915,27.1096,27.0824,27.1096,27084.0
2019-10-14 15:20:00,29.88,29.9,29.87,29.89,41985.0,27.1096,27.1278,27.1005,27.1187,41985.0
2019-10-14 15:25:00,29.88,29.88,29.79,29.8,121435.0,27.1096,27.1096,27.028,27.037,121435.0
2019-10-14 15:30:00,29.8,29.82,29.77,29.79,84335.0,27.037,27.0552,27.0098,27.028,84335.0
2019-10-14 15:35:00,29.79,29.8,29.78,29.79,68456.0,27.028,27.037,27.0189,27.028,68456.0
2019-10-14 15:40:00,29.8,29.8,29.74,29.76,104669.0,27.037,27.037,26.9826,27.0007,104669.0
2019-10-14 15:45:00,29.76,29.84,29.75,29.83,133666.0,27.0007,27.0733,26.9917,27.0642,133666.0
2019-10-14 15:50:00,29.83,29.88,29.8,29.87,210866.0,27.0642,27.1096,27.037,27.1005,210866.0
2019-10-14 15:55:00,29.86,29.87,29.82,29.83,383480.0,27.0915,27.1005,27.0552,27.0642,383480.0
2019-10-15 09:30:00,29.95,30.24,29.95,30.2,282764.0,27.1731,27.4362,27.1731,27.3999,282764.0
2019-10-15 09:35:00,30.2,30.28,30.09,30.17,165904.0,27.3999,27.4725,27.3001,27.3727,165904.0
2019-10-15 09:40:00,30.17,30.28,30.16,30.19,137168.0,27.3727,27.4725,27.3636,27.3909,137168.0
2019-10-15 09:45:00,30.18,30.27,30.15,30.27,101044.0,27.3818,27.4634,27.3546,27.4634,101044.0
2019-10-15 09:50:00,30.27,30.3,30.22,30.25,74281.0,27.4634,27.4907,27.4181,27.4453,74281.0
2019-10-15 09:55:00,30.25,30.35,30.21,30.33,101787.0,27.4453,27.536,27.409,27.5179,101787.0
2019-10-15 10:00:00,30.34,30.43,30.33,30.41,99288.0,27.527,27.6086,27.5179,27.5905,99288.0
2019-10-15 10:05:00,30.41,30.44,30.37,30.43,78593.0,27.5905,27.6177,27.5542,27.6086,78593.0
2019-10-15 10:10:00,30.43,30.48,30.37,30.46,119721.0,27.6086,27.654,27.5542,27.6358,119721.0
2019-10-15 10:15:00,30.46,30.48,30.44,30.45,123950.0,27.6358,27.654,27.6177,27.6268,123950.0
2019-10-15 10:20:00,30.45,30.57,30.45,30.55,232211.0,27.6268,27.7356,27.6268,27.7175,232211.0
2019-10-15 10:25:00,30.54,30.58,30.5,30.52,123730.0,27.7084,27.7447,27.6721,27.6903,123730.0
2019-10-15 10:30:00,30.53,30.67,30.52,30.64,180147.0,27.6993,27.8264,27.6903,27.7991,180147.0
2019-10-15 10:35:00,30.64,30.7,30.64,30.65,136749.0,27.7991,27.8536,27.7991,27.8082,136749.0
2019-10-15 10:40:00,30.65,30.67,30.62,30.64,146616.0,27.8082,27.8264,27.781,27.7991,146616.0
2019-10-15 10:45:00,30.64,30.67,30.61,30.64,81988.0,27.7991,27.8264,27.7719,27.7991,81988.0
2019-10-15 10:50:00,30.63,30.73,30.61,30.7,175351.0,27.7901,27.8808,27.7719,27.8536,175351.0
2019-10-15 10:55:00,30.71,30.76,30.69,30.75,154111.0,27.8627,27.908,27.8445,27.8989,154111.0
2019-10-15 11:00:00,30.75,30.84,30.73,30.83,235172.0,27.8989,27.9806,27.8808,27.9715,235172.0
2019-10-15 11:05:00,30.84,30.88,30.81,30.86,275420.0,27.9806,28.0169,27.9534,27.9987,275420.0
2019-10-15 11:10:00,30.86,30.86,30.81,30.83,192855.0,27.9987,27.9987,27.9534,27.9715,192855.0
2019-10-15 11:15:00,30.83,30.89,30.81,30.88,106095.0,27.9715,28.026,27.9534,28.0169,106095.0
2019-10-15 11:20:00,30.88,30.89,30.81,30.86,123387.0,28.0169,28.026,27.9534,27.9987,123387.0
2019-10-15 11:25:00,30.86,30.9,30.85,30.89,86013.0,27.9987,28.035,27.9897,28.026,86013.0
2019-10-15 11:30:00,30.89,31.02,30.88,31.01,439874.0,28.026,28.1439,28.0169,28.1348,439874.0
2019-10-15 11:35:00,31.0,31.02,30.95,31.01,214522.0,28.1258,28.1439,28.0804,28.1348,214522.0
2019-10-15 11:40:00,31.0,31.01,30.9,30.92,182329.0,28.1258,28.1348,28.035,28.0532,182329.0
2019-10-15 11:45:00,30.92,30.94,30.82,30.83,83340.0,28.0532,28.0713,27.9625,27.9715,83340.0
2019-10-15 11:50:00,30.83,30.95,30.8,30.95,179332.0,27.9715,28.0804,27.9443,28.0804,179332.0
2019-10-15 11:55:00,30.94,30.99,30.93,30.99,113668.0,28.0713,28.1167,28.0623,28.1167,113668.0
2019-10-15 12:00:00,30.99,31.04,30.98,31.04,118403.0,28.1167,28.1621,28.1076,28.1621,118403.0
2019-10-15 12:05:00,31.04,31.08,31.02,31.02,133054.0,28.1621,28.1983,28.1439,28.1439,133054.0
2019-10-15 12:10:00,31.02,31.05,30.97,30.98,137557.0,28.1439,28.1711,28.0985,28.1076,137557.0
2019-10-15 12:15:00,30.98,31.05,30.97,31.01,73457.0,28.1076,28.1711,28.0985,28.1348,73457.0
2019-10-15 12:20:00,31.01,31.01,30.91,30.93,56441.0,28.1348,28.1348,28.0441,28.0623,56441.0
2019-10-15 12:25:00,30.94,30.95,30.91,30.93,29074.0,28.0713,28.0804,28.0441,28.0623,29074.0
2019-10-15 12:30:00,30.93,31.05,30.93,31.04,144047.0,28.0623,28.1711,28.0623,28.1621,144047.0
2019-10-15 12:35:00,31.04,31.04,30.98,31.01,50055.0,28.1621,28.1621,28.1076,28.1348,50055.0
2019-10-15 12:40:00,31.01,31.03,30.98,30.99,43644.0,28.1348,28.153,28.1076,28.1167,43644.0
2019-10-15 12:45:00,30.99,31.01,30.98,31.0,55886.0,28.1167,28.1348,28.1076,28.1258,55886.0
2019-10-15 12:50:00,31.01,31.02,30.99,31.0,71498.0,28.1348,28.1439,28.1167,28.1258,71498.0
2019-10-15 12:55:00,31.0,31.03,30.99,31.02,30564.0,28.1258,28.153,28.1167,28.1439,30564.0
2019-10-15 13:00:00,31.03,31.05,31.02,31.04,49404.0,28.153,28.1711,28.1439,28.1621,49404.0
2019-10-15 13:05:00,31.04,31.05,31.01,31.02,39642.0,28.1621,28.1711,28.1348,28.1439,39642.0
2019-10-15 13:10:00,31.02,31.03,30.99,31.0,39731.0,28.1439,28.153,28.1167,28.1258,39731.0
2019-10-15 13:15:00,31.01,31.03,31.0,31.01,48750.0,28.1348,28.153,28.1258,28.1348,48750.0
2019-10-15 13:20:00,31.01,31.02,30.99,30.99,88352.0,28.1348,28.1439,28.1167,28.1167,88352.0
2019-10-15 13:25:00,30.99,31.03,30.97,31.02,157579.0,28.1167,28.153,28.0985,28.1439,157579.0
2019-10-15 13:30:00,31.03,31.06,31.0,31.01,82457.0,28.153,28.1802,28.1258,28.1348,82457.0
2019-10-15 13:35:00,31.0,31.02,30.96,30.97,66525.0,28.1258,28.1439,28.0895,28.0985,66525.0
2019-10-15 13:40:00,30.98,31.0,30.88,30.9,88913.0,28.1076,28.1258,28.0169,28.035,88913.0
2019-10-15 13:45:00,30.89,30.92,30.88,30.89,64723.0,28.026,28.0532,28.0169,28.026,64723.0
2019-10-15 13:50:00,30.89,30.91,30.84,30.87,86967.0,28.026,28.0441,27.9806,28.0078,86967.0
2019-10-15 13:55:00,30.87,30.93,30.86,30.9,103985.0,28.0078,28.0623,27.9987,28.035,103985.0
2019-10-15 14:00:00,30.9,30.94,30.88,30.94,69251.0,28.035,28.0713,28.0169,28.0713,69251.0
2019-10-15 14:05:00,30.93,30.96,30.92,30.95,58319.0,28.0623,28.0895,28.0532,28.0804,58319.0
2019-10-15 14:10:00,30.96,31.0,30.94,31.0,71922.0,28.0895,28.1258,28.0713,28.1258,71922.0
2019-10-15 14:15:00,31.0,31.02,30.99,31.02,51242.0,28.1258,28.1439,28.1167,28.1439,51242.0
2019-10-15 14:20:00,31.02,31.03,31.0,31.01,25919.0,28.1439,28.153,28.1258,28.1348,25919.0
2019-10-15 14:25:00,31.01,31.02,30.98,31.0,26314.0,28.1348,28.1439,28.1076,28.1258,26314.0
2019-10-15 14:30:00,30.99,31.0,30.97,30.99,30108.0,28.1167,28.1258,28.0985,28.1167,30108.0
2019-10-15 14:35:00,30.99,31.0,30.96,30.98,48132.0,28.1167,28.1258,28.0895,28.1076,48132.0
2019-10-15 14:40:00,30.98,31.0,30.96,30.98,35332.0,28.1076,28.1258,28.0895,28.1076,35332.0
2019-10-15 14:45:00,30.98,30.99,30.88,30.91,44399.0,28.1076,28.1167,28.0169,28.0441,44399.0
2019-10-15 14:50:00,30.91,30.94,30.9,30.92,24169.0,28.0441,28.0713,28.035,28.0532,24169.0
2019-10-15 14:55:00,30.92,30.93,30.86,30.88,51412.0,28.0532,28.0623,27.9987,28.0169,51412.0
2019-10-15 15:00:00,30.88,30.89,30.83,30.88,61565.0,28.0169,28.026,27.9715,28.0169,61565.0
2019-10-15 15:05:00,30.88,30.9,30.86,30.9,74693.0,28.0169,28.035,27.9987,28.035,74693.0
2019-10-15 15:10:00,30.91,30.91,30.83,30.87,65838.0,28.0441,28.0441,27.9715,28.0078,65838.0
2019-10-15 15:15:00,30.86,30.94,30.84,30.92,83619.0,27.9987,28.0713,27.9806,28.0532,83619.0
2019-10-15 15:20:00,30.92,30.95,30.89,30.92,72359.0,28.0532,28.0804,28.026,28.0532,72359.0
2019-10-15 15:25:00,30.91,30.98,30.91,30.97,46720.0,28.0441,28.1076,28.0441,28.0985,46720.0
2019-10-15 15:30:00,30.96,30.98,30.94,30.98,85731.0,28.0895,28.1076,28.0713,28.1076,85731.0
2019-10-15 15:35:00,30.98,30.99,30.95,30.99,87380.0,28.1076,28.1167,28.0804,28.1167,87380.0
2019-10-15 15:40:00,30.99,31.01,30.97,31.0,161250.0,28.1167,28.1348,28.0985,28.1258,161250.0
2019-10-15 15:45:00,31.0,31.03,30.98,31.0,170355.0,28.1258,28.153,28.1076,28.1258,170355.0
2019-10-15 15:50:00,31.0,31.01,30.96,31.0,207239.0,28.1258,28.1348,28.0895,28.1258,207239.0
2019-10-15 15:55:00,31.0,31.04,30.97,31.02,857850.0,28.1258,28.1621,28.0985,28.1439,857850.0
2019-10-16 09:30:00,30.83,31.45,30.83,31.23,743406.0,27.9715,28.534,27.9715,28.3344,743406.0
2019-10-16 09:35:00,31.24,31.35,31.11,31.15,182538.0,28.3435,28.4433,28.2256,28.2619,182538.0
2019-10-16 09:40:00,31.16,31.24,31.13,31.22,143825.0,28.2709,28.3435,28.2437,28.3254,143825.0
2019-10-16 09:45:00,31.22,31.32,31.21,31.31,225282.0,28.3254,28.4161,28.3163,28.407,225282.0
2019-10-16 09:50:00,31.32,31.38,31.28,31.36,213783.0,28.4161,28.4705,28.3798,28.4524,213783.0
2019-10-16 09:55:00,31.35,31.36,31.17,31.22,118615.0,28.4433,28.4524,28.28,28.3254,118615.0
2019-10-16 10:00:00,31.21,31.22,31.07,31.1,143454.0,28.3163,28.3254,28.1893,28.2165,143454.0
2019-10-16 10:05:00,31.09,31.16,31.01,31.13,215174.0,28.2074,28.2709,28.1348,28.2437,215174.0
2019-10-16 10:10:00,31.12,31.18,31.1,31.15,106279.0,28.2346,28.2891,28.2165,28.2619,106279.0
2019-10-16 10:15:00,31.15,31.25,31.13,31.25,136361.0,28.2619,28.3526,28.2437,28.3526,136361.0
2019-10-16 10:20:00,31.25,31.35,31.2,31.35,143715.0,28.3526,28.4433,28.3072,28.4433,143715.0
2019-10-16 10:25:00,31.35,31.39,31.32,31.37,169932.0,28.4433,28.4796,28.4161,28.4615,169932.0
2019-10-16 10:30:00,31.37,31.38,31.3,31.35,129523.0,28.4615,28.4705,28.3979,28.4433,129523.0
2019-10-16 10:35:00,31.35,31.4,31.29,31.29,148172.0,28.4433,28.4887,28.3889,28.3889,148172.0
2019-10-16 10:40:00,31.3,31.3,31.11,31.12,105589.0,28.3979,28.3979,28.2256,28.2346,105589.0
2019-10-16 10:45:00,31.12,31.17,31.12,31.14,53246.0,28.2346,28.28,28.2346,28.2528,53246.0
2019-10-16 10:50:00,31.15,31.17,31.1,31.15,114740.0,28.2619,28.28,28.2165,28.2619,114740.0
2019-10-16 10:55:00,31.15,31.18,31.1,31.16,104418.0,28.2619,28.2891,28.2165,28.2709,104418.0
2019-10-16 11:00:00,31.16,31.24,31.15,31.22,69311.0,28.2709,28.3435,28.2619,28.3254,69311.0
2019-10-16 11:05:00,31.21,31.22,31.09,31.09,86585.0,28.3163,28.3254,28.2074,28.2074,86585.0
2019-10-16 11:10:00,31.09,31.11,31.06,31.07,55519.0,28.2074,28.2256,28.1802,28.1893,55519.0
2019-10-16 11:15:00,31.07,31.07,31.03,31.04,63623.0,28.1893,28.1893,28.153,28.1621,63623.0
2019-10-16 11:20:00,31.05,31.08,31.0,31.01,106267.0,28.1711,28.1983,28.1258,28.1348,106267.0
2019-10-16 11:25:00,31.01,31.06,30.99,31.03,74701.0,28.1348,28.1802,28.1167,28.153,74701.0
2019-10-16 11:30:00,31.03,31.05,30.99,31.0,79593.0,28.153,28.1711,28.1167,28.1258,79593.0
2019-10-16 11:35:00,31.01,31.07,30.99,31.03,48107.0,28.1348,28.1893,28.1167,28.153,48107.0
2019-10-16 11:40:00,31.03,31.05,31.01,31.05,49642.0,28.153,28.1711,28.1348,28.1711,49642.0
2019-10-16 11:45:00,31.05,31.1,31.02,31.1,115286.0,28.1711,28.2165,28.1439,28.2165,115286.0
2019-10-16 11:50:00,31.09,31.1,31.02,31.03,44930.0,28.2074,28.2165,28.1439,28.153,44930.0
2019-10-16 11:55:00,31.02,31.03,30.94,30.94,52059.0,28.1439,28.153,28.0713,28.0713,52059.0
2019-10-16 12:00:00,30.94,31.02,30.94,31.02,47184.0,28.0713,28.1439,28.0713,28.1439,47184.0
2019-10-16 12:05:00,31.02,31.06,31.02,31.04,41581.0,28.1439,28.1802,28.1439,28.1621,41581.0
2019-10-16 12:10:00,31.04,31.07,31.03,31.07,30778.0,28.1621,28.1893,28.153,28.1893,30778.0
2019-10-16 12:15:00,31.07,31.08,31.0,31.08,88924.0,28.1893,28.1983,28.1258,28.1983,88924.0
2019-10-16 12:20:00,31.08,31.14,31.08,31.1,58641.0,28.1983,28.2528,28.1983,28.2165,58641.0
2019-10-16 12:25:00,31.1,31.12,31.09,31.1,31933.0,28.2165,28.2346,28.2074,28.2165,31933.0
2019-10-16 12:30:00,31.1,31.12,31.09,31.09,20609.0,28.2165,28.2346,28.2074,28.2074,20609.0
2019-10-16 12:35:00,31.09,31.14,31.08,31.14,52002.0,28.2074,28.2528,28.1983,28.2528,52002.0
2019-10-16 12:40:00,31.13,31.15,31.08,31.1,49714.0,28.2437,28.2619,28.1983,28.2165,49714.0
2019-10-16 12:45:00,31.1,31.11,31.08,31.11,28728.0,28.2165,28.2256,28.1983,28.2256,28728.0
2019-10-16 12:50:00,31.11,31.14,31.08,31.12,48299.0,28.2256,28.2528,28.1983,28.2346,48299.0
2019-10-16 12:55:00,31.11,31.2,31.11,31.2,114629.0,28.2256,28.3072,28.2256,28.3072,114629.0
2019-10-16 13:00:00,31.2,31.23,31.16,31.18,84118.0,28.3072,28.3344,28.2709,28.2891,84118.0
2019-10-16 13:05:00,31.18,31.19,31.16,31.18,27198.0,28.2891,28.2981,28.2709,28.2891,27198.0
2019-10-16 13:10:00,31.17,31.2,31.17,31.2,51511.0,28.28,28.3072,28.28,28.3072,51511.0
2019-10-16 13:15:00,31.2,31.2,31.15,31.19,56752.0,28.3072,28.3072,28.2619,28.2981,56752.0
2019-10-16 13:20:00,31.19,31.22,31.18,31.21,36477.0,28.2981,28.3254,28.2891,28.3163,36477.0
2019-10-16 13:25:00,31.21,31.24,31.2,31.23,40786.0,28.3163,28.3435,28.3072,28.3344,40786.0
2019-10-16 13:30:00,31.23,31.25,31.21,31.22,77105.0,28.3344,28.3526,28.3163,28.3254,77105.0
2019-10-16 13:35:00,31.21,31.22,31.19,31.21,40356.0,28.3163,28.3254,28.2981,28.3163,40356.0
2019-10-16 13:40:00,31.21,31.22,31.12,31.16,73148.0,28.3163,28.3254,28.2346,28.2709,73148.0
2019-10-16 13:45:00,31.16,31.19,31.13,31.19,96120.0,28.2709,28.2981,28.2437,28.2981,96120.0
2019-10-16 13:50:00,31.19,31.21,31.18,31.2,27072.0,28.2981,28.3163,28.2891,28.3072,27072.0
2019-10-16 13:55:00,31.19,31.2,31.16,31.18,55615.0,28.2981,28.3072,28.2709,28.2891,55615.0
2019-10-16 14:00:00,31.18,31.22,31.18,31.22,63501.0,28.2891,28.3254,28.2891,28.3254,63501.0
2019-10-16 14:05:00,31.21,31.23,31.2,31.21,38374.0,28.3163,28.3344,28.3072,28.3163,38374.0
2019-10-16 14:10:00,31.21,31.22,31.18,31.21,78767.0,28.3163,28.3254,28.2891,28.3163,78767.0
2019-10-16 14:15:00,31.21,31.23,31.19,31.21,126848.0,28.3163,28.3344,28.2981,28.3163,126848.0
2019-10-16 14:20:00,31.21,31.22,31.18,31.2,74257.0,28.3163,28.3254,28.2891,28.3072,74257.0
2019-10-16 14:25:00,31.21,31.21,31.17,31.18,92170.0,28.3163,28.3163,28.28,28.2891,92170.0
2019-10-16 14:30:00,31.18,31.2,31.17,31.2,113698.0,28.2891,28.3072,28.28,28.3072,113698.0
2019-10-16 14:35:00,31.2,31.25,31.2,31.24,107278.0,28.3072,28.3526,28.3072,28.3435,107278.0
2019-10-16 14:40:00,31.24,31.25,31.21,31.24,60367.0,28.3435,28.3526,28.3163,28.3435,60367.0
2019-10-16 14:45:00,31.24,31.24,31.21,31.23,54968.0,28.3435,28.3435,28.3163,28.3344,54968.0
2019-10-16 14:50:00,31.23,31.24,31.19,31.24,85527.0,28.3344,28.3435,28.2981,28.3435,85527.0
2019-10-16 14:55:00,31.23,31.24,31.2,31.21,52236.0,28.3344,28.3435,28.3072,28.3163,52236.0
2019-10-16 15:00:00,31.21,31.22,31.16,31.17,94915.0,28.3163,28.3254,28.2709,28.28,94915.0
2019-10-16 15:05:00,31.16,31.21,31.13,31.2,135560.0,28.2709,28.3163,28.2437,28.3072,135560.0
2019-10-16 15:10:00,31.21,31.22,31.19,31.19,63297.0,28.3163,28.3254,28.2981,28.2981,63297.0
2019-10-16 15:15:00,31.2,31.2,31.15,31.18,92905.0,28.3072,28.3072,28.2619,28.2891,92905.0
2019-10-16 15:20:00,31.17,31.26,31.16,31.23,93982.0,28.28,28.3617,28.2709,28.3344,93982.0
2019-10-16 15:25:00,31.23,31.24,31.21,31.24,64964.0,28.3344,28.3435,28.3163,28.3435,64964.0
2019-10-16 15:30:00,31.24,31.26,31.23,31.25,90854.0,28.3435,28.3617,28.3344,28.3526,90854.0
2019-10-16 15:35:00,31.25,31.26,31.21,31.25,125657.0,28.3526,28.3617,28.3163,28.3526,125657.0
2019-10-16 15:40:00,31.25,31.26,31.2,31.21,194291.0,28.3526,28.3617,28.3072,28.3163,194291.0
2019-10-16 15:45:00,31.21,31.26,31.21,31.25,100073.0,28.3163,28.3617,28.3163,28.3526,100073.0
2019-10-16 15:50:00,31.24,31.25,31.22,31.25,282404.0,28.3435,28.3526,28.3254,28.3526,282404.0
2019-10-16 15:55:00,31.25,31.25,31.22,31.23,529502.0,28.3526,28.3526,28.3254,28.3344,529502.0
2019-10-17 09:30:00,31.29,31.44,31.02,31.05,433359.0,28.3889,28.525,28.1439,28.1711,433359.0
2019-10-17 09:35:00,31.05,31.17,30.89,30.93,198691.0,28.1711,28.28,28.026,28.0623,198691.0
2019-10-17 09:40:00,30.94,31.08,30.91,31.03,142241.0,28.0713,28.1983,28.0441,28.153,142241.0
2019-10-17 09:45:00,31.04,31.15,30.98,31.0,109893.0,28.1621,28.2619,28.1076,28.1258,109893.0
2019-10-17 09:50:00,31.02,31.05,30.88,30.91,110877.0,28.1439,28.1711,28.0169,28.0441,110877.0
2019-10-17 09:55:00,30.91,30.94,30.86,30.92,96729.0,28.0441,28.0713,27.9987,28.0532,96729.0
2019-10-17 10:00:00,30.93,30.93,30.83,30.9,72861.0,28.0623,28.0623,27.9715,28.035,72861.0
2019-10-17 10:05:00,30.89,30.9,30.83,30.87,72060.0,28.026,28.035,27.9715,28.0078,72060.0
2019-10-17 10:10:00,30.88,30.92,30.83,30.9,96535.0,28.0169,28.0532,27.9715,28.035,96535.0
2019-10-17 10:15:00,30.9,30.95,30.87,30.92,71653.0,28.035,28.0804,28.0078,28.0532,71653.0
2019-10-17 10:20:00,30.91,30.95,30.86,30.92,84941.0,28.0441,28.0804,27.9987,28.0532,84941.0
2019-10-17 10:25:00,30.92,30.94,30.82,30.84,73633.0,28.0532,28.0713,27.9625,27.9806,73633.0
2019-10-17 10:30:00,30.83,30.83,30.74,30.75,150852.0,27.9715,27.9715,27.8899,27.8989,150852.0
2019-10-17 10:35:00,30.74,30.75,30.67,30.67,113627.0,27.8899,27.8989,27.8264,27.8264,113627.0
2019-10-17 10:40:00,30.67,30.75,30.61,30.73,105431.0,27.8264,27.8989,27.7719,27.8808,105431.0
2019-10-17 10:45:00,30.74,30.8,30.7,30.77,122800.0,27.8899,27.9443,27.8536,27.9171,122800.0
2019-10-17 10:50:00,30.76,30.88,30.75,30.87,106848.0,27.908,28.0169,27.8989,28.0078,106848.0
2019-10-17 10:55:00,30.88,30.92,30.86,30.92,69185.0,28.0169,28.0532,27.9987,28.0532,69185.0
2019-10-17 11:00:00,30.91,30.93,30.81,30.87,162821.0,28.0441,28.0623,27.9534,28.0078,162821.0
2019-10-17 11:05:00,30.88,30.9,30.82,30.84,55256.0,28.0169,28.035,27.9625,27.9806,55256.0
2019-10-17 11:10:00,30.83,30.92,30.81,30.92,81811.0,27.9715,28.0532,27.9534,28.0532,81811.0
2019-10-17 11:15:00,30.92,30.93,30.87,30.92,26074.0,28.0532,28.0623,28.0078,28.0532,26074.0
2019-10-17 11:20:00,30.92,30.93,30.89,30.92,42538.0,28.0532,28.0623,28.026,28.0532,42538.0
2019-10-17 11:25:00,30.92,30.95,30.92,30.94,36493.0,28.0532,28.0804,28.0532,28.0713,36493.0
2019-10-17 11:30:00,30.94,30.98,30.92,30.94,64100.0,28.0713,28.1076,28.0532,28.0713,64100.0
2019-10-17 11:35:00,30.95,30.99,30.95,30.97,34257.0,28.0804,28.1167,28.0804,28.0985,34257.0
2019-10-17 11:40:00,30.98,30.98,30.94,30.98,71479.0,28.1076,28.1076,28.0713,28.1076,71479.0
2019-10-17 11:45:00,30.98,31.05,30.96,31.01,88897.0,28.1076,28.1711,28.0895,28.1348,88897.0
2019-10-17 11:50:00,31.01,31.02,30.91,30.93,46736.0,28.1348,28.1439,28.0441,28.0623,46736.0
2019-10-17 11:55:00,30.94,30.95,30.9,30.92,33212.0,28.0713,28.0804,28.035,28.0532,33212.0
2019-10-17 12:00:00,30.92,30.93,30.87,30.91,62035.0,28.0532,28.0623,28.0078,28.0441,62035.0
2019-10-17 12:05:00,30.92,30.93,30.89,30.91,21706.0,28.0532,28.0623,28.026,28.0441,21706.0
2019-10-17 12:10:00,30.9,30.91,30.88,30.91,20128.0,28.035,28.0441,28.0169,28.0441,20128.0
2019-10-17 12:15:00,30.91,30.91,30.85,30.87,34893.0,28.0441,28.0441,27.9897,28.0078,34893.0
2019-10-17 12:20:00,30.87,30.88,30.84,30.87,27219.0,28.0078,28.0169,27.9806,28.0078,27219.0
2019-10-17 12:25:00,30.87,30.89,30.84,30.84,23025.0,28.0078,28.026,27.9806,27.9806,23025.0
2019-10-17 12:30:00,30.85,30.91,30.83,30.91,32795.0,27.9897,28.0441,27.9715,28.0441,32795.0
2019-10-17 12:35:00,30.9,30.92,30.82,30.83,61740.0,28.035,28.0532,27.9625,27.9715,61740.0
2019-10-17 12:40:00,30.84,30.87,30.83,30.84,17808.0,27.9806,28.0078,27.9715,27.9806,17808.0
2019-10-17 12:45:00,30.84,30.86,30.83,30.85,16798.0,27.9806,27.9987,27.9715,27.9897,16798.0
2019-10-17 12:50:00,30.85,30.88,30.84,30.86,27906.0,27.9897,28.0169,27.9806,27.9987,27906.0
2019-10-17 12:55:00,30.85,30.87,30.83,30.83,34873.0,27.9897,28.0078,27.9715,27.9715,34873.0
2019-10-17 13:00:00,30.84,30.84,30.81,30.83,26866.0,27.9806,27.9806,27.9534,27.9715,26866.0
2019-10-17 13:05:00,30.82,30.85,30.8,30.84,32109.0,27.9625,27.9897,27.9443,27.9806,32109.0
2019-10-17 13:10:00,30.84,30.84,30.81,30.82,20702.0,27.9806,27.9806,27.9534,27.9625,20702.0
2019-10-17 13:15:00,30.82,30.84,30.79,30.82,59539.0,27.9625,27.9806,27.9352,27.9625,59539.0
2019-10-17 13:20:00,30.82,30.82,30.77,30.78,40091.0,27.9625,27.9625,27.9171,27.9262,40091.0
2019-10-17 13:25:00,30.77,30.78,30.76,30.77,17656.0,27.9171,27.9262,27.908,27.9171,17656.0
2019-10-17 13:30:00,30.78,30.79,30.76,30.78,31867.0,27.9262,27.9352,27.908,27.9262,31867.0
2019-10-17 13:35:00,30.78,30.79,30.76,30.76,68648.0,27.9262,27.9352,27.908,27.908,68648.0
2019-10-17 13:40:00,30.76,30.8,30.75,30.79,43180.0,27.908,27.9443,27.8989,27.9352,43180.0
2019-10-17 13:45:00,30.78,30.8,30.77,30.79,62077.0,27.9262,27.9443,27.9171,27.9352,62077.0
2019-10-17 13:50:00,30.8,30.82,30.78,30.81,57008.0,27.9443,27.9625,27.9262,27.9534,57008.0
2019-10-17 13:55:00,30.8,30.8,30.76,30.77,24939.0,27.9443,27.9443,27.908,27.9171,24939.0
2019-10-17 14:00:00,30.77,30.77,30.71,30.71,134388.0,27.9171,27.9171,27.8627,27.8627,134388.0
2019-10-17 14:05:00,30.71,30.73,30.69,30.72,44975.0,27.8627,27.8808,27.8445,27.8717,44975.0
2019-10-17 14:10:00,30.72,30.73,30.7,30.73,27750.0,27.8717,27.8808,27.8536,27.8808,27750.0
2019-10-17 14:15:00,30.73,30.73,30.7,30.72,20886.0,27.8808,27.8808,27.8536,27.8717,20886.0
2019-10-17 14:20:00,30.71,30.76,30.7,30.76,39141.0,27.8627,27.908,27.8536,27.908,39141.0
2019-10-17 14:25:00,30.75,30.78,30.74,30.76,31499.0,27.8989,27.9262,27.8899,27.908,31499.0
2019-10-17 14:30:00,30.77,30.77,30.74,30.77,26771.0,27.9171,27.9171,27.8899,27.9171,26771.0
2019-10-17 14:35:00,30.76,30.78,30.75,30.77,30622.0,27.908,27.9262,27.8989,27.9171,30622.0
2019-10-17 14:40:00,30.76,30.77,30.75,30.76,16851.0,27.908,27.9171,27.8989,27.908,16851.0
2019-10-17 14:45:00,30.76,30.78,30.76,30.77,28299.0,27.908,27.9262,27.908,27.9171,28299.0
2019-10-17 14:50:00,30.77,30.79,30.75,30.77,33194.0,27.9171,27.9352,27.8989,27.9171,33194.0
2019-10-17 14:55:00,30.78,30.78,30.74,30.75,17740.0,27.9262,27.9262,27.8899,27.8989,17740.0
2019-10-17 15:00:00,30.76,30.78,30.75,30.77,26603.0,27.908,27.9262,27.8989,27.9171,26603.0
2019-10-17 15:05:00,30.77,30.78,30.76,30.78,31574.0,27.9171,27.9262,27.908,27.9262,31574.0
2019-10-17 15:10:00,30.78,30.82,30.77,30.82,55519.0,27.9262,27.9625,27.9171,27.9625,55519.0
2019-10-17 15:15:00,30.81,30.83,30.8,30.83,43401.0,27.9534,27.9715,27.9443,27.9715,43401.0
2019-10-17 15:20:00,30.83,30.84,30.82,30.83,52959.0,27.9715,27.9806,27.9625,27.9715,52959.0
2019-10-17 15:25:00,30.82,30.84,30.81,30.82,60985.0,27.9625,27.9806,27.9534,27.9625,60985.0
2019-10-17 15:30:00,30.82,30.86,30.8,30.82,71493.0,27.9625,27.9987,27.9443,27.9625,71493.0
2019-10-17 15:35:00,30.81,30.83,30.79,30.81,49729.0,27.9534,27.9715,27.9352,27.9534,49729.0
2019-10-17 15:40:00,30.81,30.82,30.78,30.79,52532.0,27.9534,27.9625,27.9262,27.9352,52532.0
2019-10-17 15:45:00,30.79,30.8,30.75,30.76,91729.0,27.9352,27.9443,27.8989,27.908,91729.0
2019-10-17 15:50:00,30.76,30.8,30.73,30.74,142805.0,27.908,27.9443,27.8808,27.8899,142805.0
2019-10-17 15:55:00,30.74,30.76,30.69,30.74,458237.0,27.8899,27.908,27.8445,27.8899,458237.0
2019-10-18 09:30:00,30.77,30.84,30.67,30.73,414722.0,27.9171,27.9806,27.8264,27.8808,414722.0
2019-10-18 09:35:00,30.72,30.75,30.57,30.59,115476.0,27.8717,27.8989,27.7356,27.7538,115476.0
2019-10-18 09:40:00,30.6,30.61,30.43,30.43,117788.0,27.7629,27.7719,27.6086,27.6086,117788.0
2019-10-18 09:45:00,30.43,30.52,30.42,30.45,75422.0,27.6086,27.6903,27.5995,27.6268,75422.0
2019-10-18 09:50:00,30.45,30.48,30.37,30.37,132980.0,27.6268,27.654,27.5542,27.5542,132980.0
2019-10-18 09:55:00,30.38,30.38,30.32,30.35,132928.0,27.5632,27.5632,27.5088,27.536,132928.0
2019-10-18 10:00:00,30.35,30.36,30.29,30.35,98552.0,27.536,27.5451,27.4816,27.536,98552.0
2019-10-18 10:05:00,30.33,30.33,30.23,30.3,60950.0,27.5179,27.5179,27.4272,27.4907,60950.0
2019-10-18 10:10:00,30.3,30.34,30.25,30.32,68228.0,27.4907,27.527,27.4453,27.5088,68228.0
2019-10-18 10:15:00,30.31,30.36,30.29,30.33,97120.0,27.4997,27.5451,27.4816,27.5179,97120.0
2019-10-18 10:20:00,30.33,30.38,30.31,30.32,79744.0,27.5179,27.5632,27.4997,27.5088,79744.0
2019-10-18 10:25:00,30.33,30.33,30.2,30.26,62971.0,27.5179,27.5179,27.3999,27.4544,62971.0
2019-10-18 10:30:00,30.25,30.28,30.17,30.22,111598.0,27.4453,27.4725,27.3727,27.4181,111598.0
2019-10-18 10:35:00,30.21,30.3,30.2,30.28,51848.0,27.409,27.4907,27.3999,27.4725,51848.0
2019-10-18 10:40:00,30.28,30.29,30.18,30.22,88985.0,27.4725,27.4816,27.3818,27.4181,88985.0
2019-10-18 10:45:00,30.21,30.21,30.16,30.2,66192.0,27.409,27.409,27.3636,27.3999,66192.0
2019-10-18 10:50:00,30.2,30.25,30.17,30.19,99748.0,27.3999,27.4453,27.3727,27.3909,99748.0
2019-10-18 10:55:00,30.2,30.2,30.15,30.2,67089.0,27.3999,27.3999,27.3546,27.3999,67089.0
2019-10-18 11:00:00,30.2,30.21,30.15,30.16,64709.0,27.3999,27.409,27.3546,27.3636,64709.0
2019-10-18 11:05:00,30.15,30.17,30.13,30.16,49723.0,27.3546,27.3727,27.3364,27.3636,49723.0
2019-10-18 11:10:00,30.15,30.21,30.14,30.19,54549.0,27.3546,27.409,27.3455,27.3909,54549.0
2019-10-18 11:15:00,30.19,30.24,30.18,30.2,87927.0,27.3909,27.4362,27.3818,27.3999,87927.0
2019-10-18 11:20:00,30.2,30.2,30.15,30.15,80644.0,27.3999,27.3999,27.3546,27.3546,80644.0
2019-10-18 11:25:00,30.16,30.17,30.13,30.15,47756.0,27.3636,27.3727,27.3364,27.3546,47756.0
2019-10-18 11:30:00,30.14,30.18,30.12,30.13,58955.0,27.3455,27.3818,27.3274,27.3364,58955.0
2019-10-18 11:35:00,30.13,30.16,30.08,30.11,135631.0,27.3364,27.3636,27.2911,27.3183,135631.0
2019-10-18 11:40:00,30.11,30.12,29.99,30.02,164225.0,27.3183,27.3274,27.2094,27.2366,164225.0
2019-10-18 11:45:00,30.02,30.05,30.0,30.01,59893.0,27.2366,27.2638,27.2185,27.2276,59893.0
2019-10-18 11:50:00,30.0,30.02,29.92,29.94,322348.0,27.2185,27.2366,27.1459,27.164,322348.0
2019-10-18 11:55:00,29.93,30.0,29.92,29.94,177300.0,27.155,27.2185,27.1459,27.164,177300.0
2019-10-18 12:00:00,29.93,30.02,29.91,29.96,99103.0,27.155,27.2366,27.1368,27.1822,99103.0
2019-10-18 12:05:00,29.96,29.99,29.93,29.94,98835.0,27.1822,27.2094,27.155,27.164,98835.0
2019-10-18 12:10:00,29.94,29.96,29.92,29.95,114192.0,27.164,27.1822,27.1459,27.1731,114192.0
2019-10-18 12:15:00,29.95,29.95,29.81,29.83,286084.0,27.1731,27.1731,27.0461,27.0642,286084.0
2019-10-18 12:20:00,29.82,29.84,29.74,29.81,215409.0,27.0552,27.0733,26.9826,27.0461,215409.0
2019-10-18 12:25:00,29.81,29.85,29.78,29.8,117876.0,27.0461,27.0824,27.0189,27.037,117876.0
2019-10-18 12:30:00,29.8,29.82,29.76,29.81,69744.0,27.037,27.0552,27.0007,27.0461,69744.0
2019-10-18 12:35:00,29.81,29.86,29.8,29.84,98126.0,27.0461,27.0915,27.037,27.0733,98126.0
2019-10-18 12:40:00,29.84,29.94,29.81,29.94,118754.0,27.0733,27.164,27.0461,27.164,118754.0
2019-10-18 12:45:00,29.94,29.94,29.89,29.92,85058.0,27.164,27.164,27.1187,27.1459,85058.0
2019-10-18 12:50:00,29.93,30.01,29.92,30.0,96031.0,27.155,27.2276,27.1459,27.2185,96031.0
2019-10-18 12:55:00,30.0,30.02,29.96,29.99,63371.0,27.2185,27.2366,27.1822,27.2094,63371.0
2019-10-18 13:00:00,29.99,30.01,29.97,30.01,64716.0,27.2094,27.2276,27.1913,27.2276,64716.0
2019-10-18 13:05:00,30.01,30.06,30.0,30.04,51190.0,27.2276,27.2729,27.2185,27.2548,51190.0
2019-10-18 13:10:00,30.04,30.06,30.02,30.05,32737.0,27.2548,27.2729,27.2366,27.2638,32737.0
2019-10-18 13:15:00,30.05,30.09,30.03,30.09,36017.0,27.2638,27.3001,27.2457,27.3001,36017.0
2019-10-18 13:20:00,30.09,30.09,30.05,30.07,28255.0,27.3001,27.3001,27.2638,27.282,28255.0
2019-10-18 13:25:00,30.06,30.08,30.02,30.04,62608.0,27.2729,27.2911,27.2366,27.2548,62608.0
2019-10-18 13:30:00,30.03,30.08,30.03,30.07,34975.0,27.2457,27.2911,27.2457,27.282,34975.0
2019-10-18 13:35:00,30.08,30.08,30.04,30.05,25055.0,27.2911,27.2911,27.2548,27.2638,25055.0
2019-10-18 13:40:00,30.05,30.06,30.03,30.05,46530.0,27.2638,27.2729,27.2457,27.2638,46530.0
2019-10-18 13:45:00,30.05,30.07,30.04,30.07,25476.0,27.2638,27.282,27.2548,27.282,25476.0
2019-10-18 13:50:00,30.07,30.07,30.04,30.06,25648.0,27.282,27.282,27.2548,27.2729,25648.0
2019-10-18 13:55:00,30.05,30.06,30.04,30.05,29344.0,27.2638,27.2729,27.2548,27.2638,29344.0
2019-10-18 14:00:00,30.06,30.07,30.05,30.05,37437.0,27.2729,27.282,27.2638,27.2638,37437.0
2019-10-18 14:05:00,30.06,30.09,30.05,30.07,36014.0,27.2729,27.3001,27.2638,27.282,36014.0
2019-10-18 14:10:00,30.07,30.1,30.06,30.09,35197.0,27.282,27.3092,27.2729,27.3001,35197.0
2019-10-18 14:15:00,30.09,30.1,30.08,30.1,35332.0,27.3001,27.3092,27.2911,27.3092,35332.0
2019-10-18 14:20:00,30.1,30.12,30.09,30.1,40683.0,27.3092,27.3274,27.3001,27.3092,40683.0
2019-10-18 14:25:00,30.09,30.12,30.09,30.11,50591.0,27.3001,27.3274,27.3001,27.3183,50591.0
2019-10-18 14:30:00,30.11,30.11,30.08,30.11,34435.0,27.3183,27.3183,27.2911,27.3183,34435.0
2019-10-18 14:35:00,30.11,30.11,30.06,30.07,29346.0,27.3183,27.3183,27.2729,27.282,29346.0
2019-10-18 14:40:00,30.07,30.09,30.05,30.07,30323.0,27.282,27.3001,27.2638,27.282,30323.0
2019-10-18 14:45:00,30.07,30.07,30.03,30.04,27597.0,27.282,27.282,27.2457,27.2548,27597.0
2019-10-18 14:50:00,30.04,30.06,30.04,30.04,30506.0,27.2548,27.2729,27.2548,27.2548,30506.0
2019-10-18 14:55:00,30.05,30.07,30.04,30.06,11980.0,27.2638,27.282,27.2548,27.2729,11980.0
2019-10-18 15:00:00,30.07,30.09,30.04,30.08,33243.0,27.282,27.3001,27.2548,27.2911,33243.0
2019-10-18 15:05:00,30.08,30.08,30.0,30.0,143279.0,27.2911,27.2911,27.2185,27.2185,143279.0
2019-10-18 15:10:00,30.0,30.08,30.0,30.07,36042.0,27.2185,27.2911,27.2185,27.282,36042.0
2019-10-18 15:15:00,30.06,30.06,30.01,30.01,30086.0,27.2729,27.2729,27.2276,27.2276,30086.0
2019-10-18 15:20:00,30.01,30.04,30.0,30.01,48327.0,27.2276,27.2548,27.2185,27.2276,48327.0
2019-10-18 15:25:00,30.01,30.04,30.0,30.01,33507.0,27.2276,27.2548,27.2185,27.2276,33507.0
2019-10-18 15:30:00,30.02,30.05,30.01,30.02,54302.0,27.2366,27.2638,27.2276,27.2366,54302.0
2019-10-18 15:35:00,30.03,30.05,30.01,30.03,81048.0,27.2457,27.2638,27.2276,27.2457,81048.0
2019-10-18 15:40:00,30.04,30.05,30.01,30.04,118008.0,27.2548,27.2638,27.2276,27.2548,118008.0
2019-10-18 15:45:00,30.04,30.05,30.02,30.04,112267.0,27.2548,27.2638,27.2366,27.2548,112267.0
2019-10-18 15:50:00,30.04,30.06,29.99,30.01,188010.0,27.2548,27.2729,27.2094,27.2276,188010.0
2019-10-18 15:55:00,30.01,30.02,29.94,29.94,856802.0,27.2276,27.2366,27.164,27.164,856802.0
2019-10-21 09:30:00,30.27,30.47,30.26,30.43,297621.0,27.4634,27.6449,27.4544,27.6086,297621.0
2019-10-21 09:35:00,30.43,30.58,30.41,30.52,166601.0,27.6086,27.7447,27.5905,27.6903,166601.0
2019-10-21 09:40:00,30.5,30.7,30.5,30.7,167727.0,27.6721,27.8536,27.6721,27.8536,167727.0
2019-10-21 09:45:00,30.7,30.73,30.55,30.58,75509.0,27.8536,27.8808,27.7175,27.7447,75509.0
2019-10-21 09:50:00,30.59,30.72,30.58,30.7,75125.0,27.7538,27.8717,27.7447,27.8536,75125.0
2019-10-21 09:55:00,30.69,30.73,30.55,30.62,88118.0,27.8445,27.8808,27.7175,27.781,88118.0
2019-10-21 10:00:00,30.63,30.66,30.49,30.52,63090.0,27.7901,27.8173,27.663,27.6903,63090.0
2019-10-21 10:05:00,30.52,30.63,30.5,30.61,82560.0,27.6903,27.7901,27.6721,27.7719,82560.0
2019-10-21 10:10:00,30.61,30.67,30.56,30.64,103780.0,27.7719,27.8264,27.7266,27.7991,103780.0
2019-10-21 10:15:00,30.65,30.66,30.59,30.65,73961.0,27.8082,27.8173,27.7538,27.8082,73961.0
2019-10-21 10:20:00,30.66,30.69,30.62,30.66,104647.0,27.8173,27.8445,27.781,27.8173,104647.0
2019-10-21 10:25:00,30.66,30.68,30.64,30.68,39796.0,27.8173,27.8354,27.7991,27.8354,39796.0
2019-10-21 10:30:00,30.69,30.7,30.59,30.62,64316.0,27.8445,27.8536,27.7538,27.781,64316.0
2019-10-21 10:35:00,30.62,30.67,30.57,30.67,45931.0,27.781,27.8264,27.7356,27.8264,45931.0
2019-10-21 10:40:00,30.67,30.68,30.61,30.63,36552.0,27.8264,27.8354,27.7719,27.7901,36552.0
2019-10-21 10:45:00,30.63,30.7,30.62,30.69,41693.0,27.7901,27.8536,27.781,27.8445,41693.0
2019-10-21 10:50:00,30.69,30.74,30.67,30.72,62310.0,27.8445,27.8899,27.8264,27.8717,62310.0
2019-10-21 10:55:00,30.73,30.78,30.71,30.77,176300.0,27.8808,27.9262,27.8627,27.9171,176300.0
2019-10-21 11:00:00,30.77,30.8,30.74,30.76,95182.0,27.9171,27.9443,27.8899,27.908,95182.0
2019-10-21 11:05:00,30.76,30.86,30.73,30.83,215151.0,27.908,27.9987,27.8808,27.9715,215151.0
2019-10-21 11:10:00,30.83,30.9,30.82,30.89,108364.0,27.9715,28.035,27.9625,28.026,108364.0
2019-10-21 11:15:00,30.89,30.9,30.79,30.8,90341.0,28.026,28.035,27.9352,27.9443,90341.0
2019-10-21 11:20:00,30.8,30.82,30.77,30.77,44454.0,27.9443,27.9625,27.9171,27.9171,44454.0
2019-10-21 11:25:00,30.77,30.82,30.76,30.77,65005.0,27.9171,27.9625,27.908,27.9171,65005.0
2019-10-21 11:30:00,30.78,30.83,30.75,30.8,65465.0,27.9262,27.9715,27.8989,27.9443,65465.0
2019-10-21 11:35:00,30.8,30.8,30.7,30.73,74803.0,27.9443,27.9443,27.8536,27.8808,74803.0
2019-10-21 11:40:00,30.73,30.79,30.73,30.77,42327.0,27.8808,27.9352,27.8808,27.9171,42327.0
2019-10-21 11:45:00,30.77,30.89,30.77,30.88,44333.0,27.9171,28.026,27.9171,28.0169,44333.0
2019-10-21 11:50:00,30.88,30.89,30.8,30.85,69514.0,28.0169,28.026,27.9443,27.9897,69514.0
2019-10-21 11:55:00,30.84,30.85,30.76,30.76,42095.0,27.9806,27.9897,27.908,27.908,42095.0
2019-10-21 12:00:00,30.77,30.82,30.72,30.82,43053.0,27.9171,27.9625,27.8717,27.9625,43053.0
2019-10-21 12:05:00,30.82,30.85,30.8,30.84,26475.0,27.9625,27.9897,27.9443,27.9806,26475.0
2019-10-21 12:10:00,30.84,30.87,30.83,30.85,55679.0,27.9806,28.0078,27.9715,27.9897,55679.0
2019-10-21 12:15:00,30.85,30.86,30.82,30.82,35105.0,27.9897,27.9987,27.9625,27.9625,35105.0
2019-10-21 12:20:00,30.83,30.84,30.8,30.82,39461.0,27.9715,27.9806,27.9443,27.9625,39461.0
2019-10-21 12:25:00,30.82,30.85,30.81,30.83,50656.0,27.9625,27.9897,27.9534,27.9715,50656.0
2019-10-21 12:30:00,30.84,30.85,30.8,30.8,37773.0,27.9806,27.9897,27.9443,27.9443,37773.0
2019-10-21 12:35:00,30.8,30.81,30.74,30.75,74235.0,27.9443,27.9534,27.8899,27.8989,74235.0
2019-10-21 12:40:00,30.75,30.75,30.71,30.75,45812.0,27.8989,27.8989,27.8627,27.8989,45812.0
2019-10-21 12:45:00,30.75,30.79,30.73,30.77,85937.0,27.8989,27.9352,27.8808,27.9171,85937.0
2019-10-21 12:50:00,30.77,30.8,30.77,30.8,44644.0,27.9171,27.9443,27.9171,27.9443,44644.0
2019-10-21 12:55:00,30.8,30.8,30.76,30.77,34640.0,27.9443,27.9443,27.908,27.9171,34640.0
2019-10-21 13:00:00,30.76,30.81,30.74,30.8,81064.0,27.908,27.9534,27.8899,27.9443,81064.0
2019-10-21 13:05:00,30.8,30.83,30.79,30.8,84005.0,27.9443,27.9715,27.9352,27.9443,84005.0
2019-10-21 13:10:00,30.8,30.89,30.79,30.89,81562.0,27.9443,28.026,27.9352,28.026,81562.0
2019-10-21 13:15:00,30.89,30.91,30.86,30.89,123738.0,28.026,28.0441,27.9987,28.026,123738.0
2019-10-21 13:20:00,30.88,30.89,30.86,30.89,45784.0,28.0169,28.026,27.9987,28.026,45784.0
2019-10-21 13:25:00,30.89,30.91,30.88,30.9,82839.0,28.026,28.0441,28.0169,28.035,82839.0
2019-10-21 13:30:00,30.9,30.91,30.88,30.9,66244.0,28.035,28.0441,28.0169,28.035,66244.0
2019-10-21 13:35:00,30.9,30.9,30.87,30.9,65669.0,28.035,28.035,28.0078,28.035,65669.0
2019-10-21 13:40:00,30.9,30.9,30.87,30.89,33379.0,28.035,28.035,28.0078,28.026,33379.0
2019-10-21 13:45:00,30.9,30.92,30.88,30.91,129621.0,28.035,28.0532,28.0169,28.0441,129621.0
2019-10-21 13:50:00,30.92,30.93,30.88,30.9,101130.0,28.0532,28.0623,28.0169,28.035,101130.0
2019-10-21 13:55:00,30.9,30.92,30.87,30.92,222068.0,28.035,28.0532,28.0078,28.0532,222068.0
2019-10-21 14:00:00,30.92,30.99,30.91,30.97,338103.0,28.0532,28.1167,28.0441,28.0985,338103.0
2019-10-21 14:05:00,30.97,31.02,30.96,31.01,279700.0,28.0985,28.1439,28.0895,28.1348,279700.0
2019-10-21 14:10:00,31.01,31.01,30.93,30.95,164260.0,28.1348,28.1348,28.0623,28.0804,164260.0
2019-10-21 14:15:00,30.96,30.96,30.94,30.95,28430.0,28.0895,28.0895,28.0713,28.0804,28430.0
2019-10-21 14:20:00,30.95,30.97,30.94,30.96,25174.0,28.0804,28.0985,28.0713,28.0895,25174.0
2019-10-21 14:25:00,30.96,30.97,30.94,30.95,28713.0,28.0895,28.0985,28.0713,28.0804,28713.0
2019-10-21 14:30:00,30.95,30.97,30.93,30.95,52713.0,28.0804,28.0985,28.0623,28.0804,52713.0
2019-10-21 14:35:00,30.95,30.97,30.94,30.95,53148.0,28.0804,28.0985,28.0713,28.0804,53148.0
2019-10-21 14:40:00,30.95,30.97,30.94,30.96,45322.0,28.0804,28.0985,28.0713,28.0895,45322.0
2019-10-21 14:45:00,30.96,30.97,30.89,30.92,226892.0,28.0895,28.0985,28.026,28.0532,226892.0
2019-10-21 14:50:00,30.92,30.93,30.88,30.91,121351.0,28.0532,28.0623,28.0169,28.0441,121351.0
2019-10-21 14:55:00,30.91,30.91,30.87,30.9,94999.0,28.0441,28.0441,28.0078,28.035,94999.0
2019-10-21 15:00:00,30.9,30.94,30.89,30.94,45932.0,28.035,28.0713,28.026,28.0713,45932.0
2019-10-21 15:05:00,30.94,30.98,30.93,30.96,55459.0,28.0713,28.1076,28.0623,28.0895,55459.0
2019-10-21 15:10:00,30.96,31.04,30.96,31.03,169544.0,28.0895,28.1621,28.0895,28.153,169544.0
2019-10-21 15:15:00,31.03,31.05,31.02,31.03,70632.0,28.153,28.1711,28.1439,28.153,70632.0
2019-10-21 15:20:00,31.03,31.03,30.97,30.99,124530.0,28.153,28.153,28.0985,28.1167,124530.0
2019-10-21 15:25:00,30.98,31.01,30.98,31.0,120695.0,28.1076,28.1348,28.1076,28.1258,120695.0
2019-10-21 15:30:00,30.99,31.05,30.99,31.0,75506.0,28.1167,28.1711,28.1167,28.1258,75506.0
2019-10-21 15:35:00,31.01,31.01,30.97,30.99,109085.0,28.1348,28.1348,28.0985,28.1167,109085.0
2019-10-21 15:40:00,30.99,31.03,30.97,31.03,156803.0,28.1167,28.153,28.0985,28.153,156803.0
2019-10-21 15:45:00,31.02,31.06,30.98,31.05,216876.0,28.1439,28.1802,28.1076,28.1711,216876.0
2019-10-21 15:50:00,31.06,31.08,31.03,31.04,218692.0,28.1802,28.1983,28.153,28.1621,218692.0
2019-10-21 15:55:00,31.05,31.07,30.99,31.02,344438.0,28.1711,28.1893,28.1167,28.1439,344438.0
2019-10-22 09:30:00,31.0,31.24,30.91,31.07,416205.0,28.1258,28.3435,28.0441,28.1893,416205.0
2019-10-22 09:35:00,31.08,31.15,31.01,31.05,154760.0,28.1983,28.2619,28.1348,28.1711,154760.0
2019-10-22 09:40:00,31.05,31.2,30.96,31.17,148643.0,28.1711,28.3072,28.0895,28.28,148643.0
2019-10-22 09:45:00,31.15,31.18,30.86,30.95,174781.0,28.2619,28.2891,27.9987,28.0804,174781.0
2019-10-22 09:50:00,30.96,31.04,30.93,31.02,136679.0,28.0895,28.1621,28.0623,28.1439,136679.0
2019-10-22 09:55:00,31.03,31.06,30.93,30.99,173099.0,28.153,28.1802,28.0623,28.1167,173099.0
2019-10-22 10:00:00,31.0,31.02,30.85,30.89,278267.0,28.1258,28.1439,27.9897,28.026,278267.0
2019-10-22 10:05:00,30.89,30.94,30.86,30.9,159894.0,28.026,28.0713,27.9987,28.035,159894.0
2019-10-22 10:10:00,30.9,30.93,30.74,30.79,202767.0,28.035,28.0623,27.8899,27.9352,202767.0
2019-10-22 10:15:00,30.8,30.8,30.69,30.7,121423.0,27.9443,27.9443,27.8445,27.8536,121423.0
2019-10-22 10:20:00,30.7,30.74,30.68,30.74,142683.0,27.8536,27.8899,27.8354,27.8899,142683.0
2019-10-22 10:25:00,30.75,30.77,30.58,30.61,189701.0,27.8989,27.9171,27.7447,27.7719,189701.0
2019-10-22 10:30:00,30.61,30.68,30.6,30.62,131644.0,27.7719,27.8354,27.7629,27.781,131644.0
2019-10-22 10:35:00,30.61,30.62,30.53,30.56,157935.0,27.7719,27.781,27.6993,27.7266,157935.0
2019-10-22 10:40:00,30.56,30.56,30.44,30.48,133319.0,27.7266,27.7266,27.6177,27.654,133319.0
2019-10-22 10:45:00,30.49,30.49,30.4,30.41,113961.0,27.663,27.663,27.5814,27.5905,113961.0
2019-10-22 10:50:00,30.42,30.49,30.41,30.43,121730.0,27.5995,27.663,27.5905,27.6086,121730.0
2019-10-22 10:55:00,30.43,30.52,30.4,30.43,135280.0,27.6086,27.6903,27.5814,27.6086,135280.0
2019-10-22 11:00:00,30.43,30.45,30.39,30.42,101194.0,27.6086,27.6268,27.5723,27.5995,101194.0
2019-10-22 11:05:00,30.43,30.46,30.39,30.41,63324.0,27.6086,27.6358,27.5723,27.5905,63324.0
2019-10-22 11:10:00,30.41,30.49,30.41,30.43,94117.0,27.5905,27.663,27.5905,27.6086,94117.0
2019-10-22 11:15:00,30.43,30.44,30.33,30.36,91067.0,27.6086,27.6177,27.5179,27.5451,91067.0
2019-10-22 11:20:00,30.37,30.4,30.33,30.35,95509.0,27.5542,27.5814,27.5179,27.536,95509.0
2019-10-22 11:25:00,30.35,30.38,30.25,30.26,99456.0,27.536,27.5632,27.4453,27.4544,99456.0
2019-10-22 11:30:00,30.26,30.3,30.23,30.27,134661.0,27.4544,27.4907,27.4272,27.4634,134661.0
2019-10-22 11:35:00,30.26,30.36,30.22,30.35,77001.0,27.4544,27.5451,27.4181,27.536,77001.0
2019-10-22 11:40:00,30.34,30.39,30.33,30.39,59139.0,27.527,27.5723,27.5179,27.5723,59139.0
2019-10-22 11:45:00,30.4,30.41,30.36,30.39,41434.0,27.5814,27.5905,27.5451,27.5723,41434.0
2019-10-22 11:50:00,30.39,30.4,30.35,30.36,56972.0,27.5723,27.5814,27.536,27.5451,56972.0
2019-10-22 11:55:00,30.36,30.36,30.29,30.3,53112.0,27.5451,27.5451,27.4816,27.4907,53112.0
2019-10-22 12:00:00,30.3,30.33,30.29,30.32,36782.0,27.4907,27.5179,27.4816,27.5088,36782.0
2019-10-22 12:05:00,30.32,30.37,30.3,30.37,38834.0,27.5088,27.5542,27.4907,27.5542,38834.0
2019-10-22 12:10:00,30.37,30.39,30.34,30.38,44514.0,27.5542,27.5723,27.527,27.5632,44514.0
2019-10-22 12:15:00,30.38,30.43,30.37,30.42,42148.0,27.5632,27.6086,27.5542,27.5995,42148.0
2019-10-22 12:20:00,30.43,30.44,30.39,30.4,41045.0,27.6086,27.6177,27.5723,27.5814,41045.0
2019-10-22 12:25:00,30.4,30.45,30.4,30.43,34056.0,27.5814,27.6268,27.5814,27.6086,34056.0
2019-10-22 12:30:00,30.44,30.45,30.43,30.43,45645.0,27.6177,27.6268,27.6086,27.6086,45645.0
2019-10-22 12:35:00,30.43,30.46,30.42,30.44,48207.0,27.6086,27.6358,27.5995,27.6177,48207.0
2019-10-22 12:40:00,30.44,30.48,30.43,30.47,58454.0,27.6177,27.654,27.6086,27.6449,58454.0
2019-10-22 12:45:00,30.47,30.48,30.46,30.47,39084.0,27.6449,27.654,27.6358,27.6449,39084.0
2019-10-22 12:50:00,30.46,30.47,30.42,30.44,112530.0,27.6358,27.6449,27.5995,27.6177,112530.0
2019-10-22 12:55:00,30.44,30.47,30.42,30.46,27668.0,27.6177,27.6449,27.5995,27.6358,27668.0
2019-10-22 13:00:00,30.46,30.47,30.37,30.38,38315.0,27.6358,27.6449,27.5542,27.5632,38315.0
2019-10-22 13:05:00,30.39,30.42,30.38,30.4,37221.0,27.5723,27.5995,27.5632,27.5814,37221.0
2019-10-22 13:10:00,30.41,30.42,30.37,30.41,57667.0,27.5905,27.5995,27.5542,27.5905,57667.0
2019-10-22 13:15:00,30.4,30.41,30.34,30.35,26359.0,27.5814,27.5905,27.527,27.536,26359.0
2019-10-22 13:20:00,30.35,30.38,30.34,30.37,41693.0,27.536,27.5632,27.527,27.5542,41693.0
2019-10-22 13:25:00,30.37,30.39,30.36,30.38,29340.0,27.5542,27.5723,27.5451,27.5632,29340.0
2019-10-22 13:30:00,30.38,30.38,30.33,30.35,26355.0,27.5632,27.5632,27.5179,27.536,26355.0
2019-10-22 13:35:00,30.35,30.37,30.34,30.37,26928.0,27.536,27.5542,27.527,27.5542,26928.0
2019-10-22 13:40:00,30.37,30.4,30.36,30.39,51292.0,27.5542,27.5814,27.5451,27.5723,51292.0
2019-10-22 13:45:00,30.39,30.4,30.38,30.38,15805.0,27.5723,27.5814,27.5632,27.5632,15805.0
2019-10-22 13:50:00,30.38,30.38,30.35,30.36,33890.0,27.5632,27.5632,27.536,27.5451,33890.0
2019-10-22 13:55:00,30.35,30.36,30.31,30.32,49565.0,27.536,27.5451,27.4997,27.5088,49565.0
2019-10-22 14:00:00,30.32,30.36,30.31,30.33,53247.0,27.5088,27.5451,27.4997,27.5179,53247.0
2019-10-22 14:05:00,30.33,30.35,30.32,30.34,19332.0,27.5179,27.536,27.5088,27.527,19332.0
2019-10-22 14:10:00,30.35,30.41,30.34,30.41,48443.0,27.536,27.5905,27.527,27.5905,48443.0
2019-10-22 14:15:00,30.41,30.43,30.39,30.41,27847.0,27.5905,27.6086,27.5723,27.5905,27847.0
2019-10-22 14:20:00,30.41,30.41,30.36,30.38,34704.0,27.5905,27.5905,27.5451,27.5632,34704.0
2019-10-22 14:25:00,30.38,30.4,30.36,30.39,27387.0,27.5632,27.5814,27.5451,27.5723,27387.0
2019-10-22 14:30:00,30.4,30.42,30.27,30.28,98503.0,27.5814,27.5995,27.4634,27.4725,98503.0
2019-10-22 14:35:00,30.27,30.29,30.25,30.29,54533.0,27.4634,27.4816,27.4453,27.4816,54533.0
2019-10-22 14:40:00,30.28,30.35,30.27,30.32,72788.0,27.4725,27.536,27.4634,27.5088,72788.0
2019-10-22 14:45:00,30.32,30.34,30.24,30.26,108495.0,27.5088,27.527,27.4362,27.4544,108495.0
2019-10-22 14:50:00,30.25,30.25,30.12,30.13,174328.0,27.4453,27.4453,27.3274,27.3364,174328.0
2019-10-22 14:55:00,30.13,30.19,30.12,30.15,89005.0,27.3364,27.3909,27.3274,27.3546,89005.0
2019-10-22 15:00:00,30.15,30.22,30.14,30.2,88502.0,27.3546,27.4181,27.3455,27.3999,88502.0
2019-10-22 15:05:00,30.2,30.25,30.16,30.23,73283.0,27.3999,27.4453,27.3636,27.4272,73283.0
2019-10-22 15:10:00,30.22,30.23,30.18,30.23,54932.0,27.4181,27.4272,27.3818,27.4272,54932.0
2019-10-22 15:15:00,30.23,30.26,30.21,30.25,72903.0,27.4272,27.4544,27.409,27.4453,72903.0
2019-10-22 15:20:00,30.24,30.27,30.24,30.25,49364.0,27.4362,27.4634,27.4362,27.4453,49364.0
2019-10-22 15:25:00,30.25,30.27,30.23,30.26,87101.0,27.4453,27.4634,27.4272,27.4544,87101.0
2019-10-22 15:30:00,30.25,30.26,30.22,30.23,92504.0,27.4453,27.4544,27.4181,27.4272,92504.0
2019-10-22 15:35:00,30.23,30.29,30.22,30.28,105671.0,27.4272,27.4816,27.4181,27.4725,105671.0
2019-10-22 15:40:00,30.28,30.29,30.24,30.24,103157.0,27.4725,27.4816,27.4362,27.4362,103157.0
2019-10-22 15:45:00,30.25,30.25,30.21,30.25,114313.0,27.4453,27.4453,27.409,27.4453,114313.0
2019-10-22 15:50:00,30.25,30.25,30.19,30.22,208406.0,27.4453,27.4453,27.3909,27.4181,208406.0
2019-10-22 15:55:00,30.21,30.27,30.21,30.26,475623.0,27.409,27.4634,27.409,27.4544,475623.0
2019-10-23 09:30:00,30.31,30.62,30.25,30.46,191454.0,27.4997,27.781,27.4453,27.6358,191454.0
2019-10-23 09:35:00,30.45,30.56,30.36,30.52,102217.0,27.6268,27.7266,27.5451,27.6903,102217.0
2019-10-23 09:40:00,30.51,30.71,30.49,30.65,84720.0,27.6812,27.8627,27.663,27.8082,84720.0
2019-10-23 09:45:00,30.66,30.7,30.63,30.68,51450.0,27.8173,27.8536,27.7901,27.8354,51450.0
2019-10-23 09:50:00,30.68,30.74,30.64,30.64,52972.0,27.8354,27.8899,27.7991,27.7991,52972.0
2019-10-23 09:55:00,30.65,30.66,30.56,30.65,60152.0,27.8082,27.8173,27.7266,27.8082,60152.0
2019-10-23 10:00:00,30.66,30.68,30.6,30.61,61823.0,27.8173,27.8354,27.7629,27.7719,61823.0
2019-10-23 10:05:00,30.6,30.62,30.48,30.5,72630.0,27.7629,27.781,27.654,27.6721,72630.0
2019-10-23 10:10:00,30.51,30.66,30.49,30.63,43926.0,27.6812,27.8173,27.663,27.7901,43926.0
2019-10-23 10:15:00,30.63,30.64,30.49,30.59,110561.0,27.7901,27.7991,27.663,27.7538,110561.0
2019-10-23 10:20:00,30.6,30.62,30.52,30.53,26071.0,27.7629,27.781,27.6903,27.6993,26071.0
2019-10-23 10:25:00,30.53,30.58,30.49,30.55,34408.0,27.6993,27.7447,27.663,27.7175,34408.0
2019-10-23 10:30:00,30.55,30.61,30.53,30.56,104692.0,27.7175,27.7719,27.6993,27.7266,104692.0
2019-10-23 10:35:00,30.55,30.61,30.54,30.57,71041.0,27.7175,27.7719,27.7084,27.7356,71041.0
2019-10-23 10:40:00,30.56,30.66,30.54,30.64,87217.0,27.7266,27.8173,27.7084,27.7991,87217.0
2019-10-23 10:45:00,30.63,30.7,30.63,30.69,74506.0,27.7901,27.8536,27.7901,27.8445,74506.0
2019-10-23 10:50:00,30.69,30.82,30.66,30.8,141154.0,27.8445,27.9625,27.8173,27.9443,141154.0
2019-10-23 10:55:00,30.79,30.82,30.75,30.77,68131.0,27.9352,27.9625,27.8989,27.9171,68131.0
2019-10-23 11:00:00,30.76,30.8,30.75,30.78,45043.0,27.908,27.9443,27.8989,27.9262,45043.0
2019-10-23 11:05:00,30.77,30.78,30.72,30.76,67525.0,27.9171,27.9262,27.8717,27.908,67525.0
2019-10-23 11:10:00,30.76,30.9,30.75,30.88,101411.0,27.908,28.035,27.8989,28.0169,101411.0
2019-10-23 11:15:00,30.87,30.88,30.81,30.83,35297.0,28.0078,28.0169,27.9534,27.9715,35297.0
2019-10-23 11:20:00,30.83,30.87,30.79,30.8,78954.0,27.9715,28.0078,27.9352,27.9443,78954.0
2019-10-23 11:25:00,30.8,30.89,30.79,30.85,47183.0,27.9443,28.026,27.9352,27.9897,47183.0
2019-10-23 11:30:00,30.85,30.86,30.77,30.78,37676.0,27.9897,27.9987,27.9171,27.9262,37676.0
2019-10-23 11:35:00,30.78,30.78,30.73,30.77,47762.0,27.9262,27.9262,27.8808,27.9171,47762.0
2019-10-23 11:40:00,30.77,30.79,30.74,30.75,36689.0,27.9171,27.9352,27.8899,27.8989,36689.0
2019-10-23 11:45:00,30.74,30.78,30.73,30.77,34924.0,27.8899,27.9262,27.8808,27.9171,34924.0
2019-10-23 11:50:00,30.77,30.78,30.66,30.7,115276.0,27.9171,27.9262,27.8173,27.8536,115276.0
2019-10-23 11:55:00,30.71,30.73,30.66,30.66,78212.0,27.8627,27.8808,27.8173,27.8173,78212.0
2019-10-23 12:00:00,30.68,30.75,30.64,30.75,42201.0,27.8354,27.8989,27.7991,27.8989,42201.0
2019-10-23 12:05:00,30.74,30.78,30.71,30.74,122455.0,27.8899,27.9262,27.8627,27.8899,122455.0
2019-10-23 12:10:00,30.74,30.78,30.72,30.76,71735.0,27.8899,27.9262,27.8717,27.908,71735.0
2019-10-23 12:15:00,30.76,30.77,30.73,30.75,62819.0,27.908,27.9171,27.8808,27.8989,62819.0
2019-10-23 12:20:00,30.75,30.76,30.71,30.73,52554.0,27.8989,27.908,27.8627,27.8808,52554.0
2019-10-23 12:25:00,30.73,30.76,30.71,30.74,38213.0,27.8808,27.908,27.8627,27.8899,38213.0
2019-10-23 12:30:00,30.74,30.78,30.72,30.75,79437.0,27.8899,27.9262,27.8717,27.8989,79437.0
2019-10-23 12:35:00,30.74,30.75,30.69,30.74,89010.0,27.8899,27.8989,27.8445,27.8899,89010.0
2019-10-23 12:40:00,30.74,30.75,30.69,30.7,40241.0,27.8899,27.8989,27.8445,27.8536,40241.0
2019-10-23 12:45:00,30.71,30.71,30.68,30.69,33750.0,27.8627,27.8627,27.8354,27.8445,33750.0
2019-10-23 12:50:00,30.69,30.71,30.68,30.7,27220.0,27.8445,27.8627,27.8354,27.8536,27220.0
2019-10-23 12:55:00,30.69,30.7,30.68,30.69,18459.0,27.8445,27.8536,27.8354,27.8445,18459.0
2019-10-23 13:00:00,30.69,30.7,30.67,30.69,41513.0,27.8445,27.8536,27.8264,27.8445,41513.0
2019-10-23 13:05:00,30.69,30.71,30.68,30.7,28619.0,27.8445,27.8627,27.8354,27.8536,28619.0
2019-10-23 13:10:00,30.7,30.7,30.66,30.66,28116.0,27.8536,27.8536,27.8173,27.8173,28116.0
2019-10-23 13:15:00,30.66,30.67,30.63,30.64,35376.0,27.8173,27.8264,27.7901,27.7991,35376.0
2019-10-23 13:20:00,30.63,30.65,30.62,30.64,13913.0,27.7901,27.8082,27.781,27.7991,13913.0
2019-10-23 13:25:00,30.64,30.65,30.61,30.61,23790.0,27.7991,27.8082,27.7719,27.7719,23790.0
2019-10-23 13:30:00,30.61,30.63,30.56,30.57,29091.0,27.7719,27.7901,27.7266,27.7356,29091.0
2019-10-23 13:35:00,30.56,30.57,30.51,30.52,66852.0,27.7266,27.7356,27.6812,27.6903,66852.0
2019-10-23 13:40:00,30.51,30.59,30.5,30.59,47817.0,27.6812,27.7538,27.6721,27.7538,47817.0
2019-10-23 13:45:00,30.59,30.6,30.58,30.59,30207.0,27.7538,27.7629,27.7447,27.7538,30207.0
2019-10-23 13:50:00,30.59,30.64,30.58,30.62,17735.0,27.7538,27.7991,27.7447,27.781,17735.0
2019-10-23 13:55:00,30.61,30.63,30.61,30.61,21966.0,27.7719,27.7901,27.7719,27.7719,21966.0
2019-10-23 14:00:00,30.6,30.6,30.55,30.55,17273.0,27.7629,27.7629,27.7175,27.7175,17273.0
2019-10-23 14:05:00,30.55,30.57,30.52,30.56,44846.0,27.7175,27.7356,27.6903,27.7266,44846.0
2019-10-23 14:10:00,30.56,30.59,30.55,30.56,19480.0,27.7266,27.7538,27.7175,27.7266,19480.0
2019-10-23 14:15:00,30.57,30.57,30.51,30.52,47439.0,27.7356,27.7356,27.6812,27.6903,47439.0
2019-10-23 14:20:00,30.52,30.55,30.5,30.52,28571.0,27.6903,27.7175,27.6721,27.6903,28571.0
2019-10-23 14:25:00,30.52,30.52,30.49,30.52,29812.0,27.6903,27.6903,27.663,27.6903,29812.0
2019-10-23 14:30:00,30.51,30.52,30.49,30.51,19215.0,27.6812,27.6903,27.663,27.6812,19215.0
2019-10-23 14:35:00,30.51,30.54,30.51,30.53,25368.0,27.6812,27.7084,27.6812,27.6993,25368.0
2019-10-23 14:40:00,30.53,30.57,30.52,30.56,30602.0,27.6993,27.7356,27.6903,27.7266,30602.0
2019-10-23 14:45:00,30.56,30.59,30.55,30.59,43646.0,27.7266,27.7538,27.7175,27.7538,43646.0
2019-10-23 14:50:00,30.59,30.59,30.53,30.58,36738.0,27.7538,27.7538,27.6993,27.7447,36738.0
2019-10-23 14:55:00,30.58,30.59,30.56,30.58,17801.0,27.7447,27.7538,27.7266,27.7447,17801.0
2019-10-23 15:00:00,30.59,30.66,30.58,30.64,65037.0,27.7538,27.8173,27.7447,27.7991,65037.0
2019-10-23 15:05:00,30.63,30.68,30.62,30.66,27274.0,27.7901,27.8354,27.781,27.8173,27274.0
2019-10-23 15:10:00,30.66,30.7,30.65,30.65,34281.0,27.8173,27.8536,27.8082,27.8082,34281.0
2019-10-23 15:15:00,30.65,30.71,30.65,30.7,32186.0,27.8082,27.8627,27.8082,27.8536,32186.0
2019-10-23 15:20:00,30.7,30.71,30.68,30.71,33766.0,27.8536,27.8627,27.8354,27.8627,33766.0
2019-10-23 15:25:00,30.71,30.73,30.69,30.72,54949.0,27.8627,27.8808,27.8445,27.8717,54949.0
2019-10-23 15:30:00,30.72,30.75,30.72,30.74,48084.0,27.8717,27.8989,27.8717,27.8899,48084.0
2019-10-23 15:35:00,30.74,30.76,30.72,30.76,53343.0,27.8899,27.908,27.8717,27.908,53343.0
2019-10-23 15:40:00,30.76,30.77,30.74,30.76,90131.0,27.908,27.9171,27.8899,27.908,90131.0
2019-10-23 15:45:00,30.76,30.79,30.75,30.79,73840.0,27.908,27.9352,27.8989,27.9352,73840.0
2019-10-23 15:50:00,30.79,30.8,30.76,30.77,196983.0,27.9352,27.9443,27.908,27.9171,196983.0
2019-10-23 15:55:00,30.77,30.78,30.73,30.76,343108.0,27.9171,27.9262,27.8808,27.908,343108.0
2019-10-24 09:30:00,31.0,31.17,30.94,31.02,348478.0,28.1258,28.28,28.0713,28.1439,348478.0
2019-10-24 09:35:00,31.03,31.06,30.82,30.9,198966.0,28.153,28.1802,27.9625,28.035,198966.0
2019-10-24 09:40:00,30.9,30.92,30.77,30.92,98696.0,28.035,28.0532,27.9171,28.0532,98696.0
2019-10-24 09:45:00,30.93,30.94,30.84,30.88,57631.0,28.0623,28.0713,27.9806,28.0169,57631.0
2019-10-24 09:50:00,30.87,30.9,30.77,30.78,73379.0,28.0078,28.035,27.9171,27.9262,73379.0
2019-10-24 09:55:00,30.77,30.83,30.75,30.81,110038.0,27.9171,27.9715,27.8989,27.9534,110038.0
2019-10-24 10:00:00,30.8,30.97,30.8,30.94,127599.0,27.9443,28.0985,27.9443,28.0713,127599.0
2019-10-24 10:05:00,30.93,30.96,30.88,30.92,71544.0,28.0623,28.0895,28.0169,28.0532,71544.0
2019-10-24 10:10:00,30.92,30.94,30.82,30.86,68298.0,28.0532,28.0713,27.9625,27.9987,68298.0
2019-10-24 10:15:00,30.86,30.88,30.81,30.83,45586.0,27.9987,28.0169,27.9534,27.9715,45586.0
2019-10-24 10:20:00,30.84,30.97,30.82,30.96,114417.0,27.9806,28.0985,27.9625,28.0895,114417.0
2019-10-24 10:25:00,30.96,30.98,30.94,30.96,88790.0,28.0895,28.1076,28.0713,28.0895,88790.0
2019-10-24 10:30:00,30.96,30.98,30.9,30.97,63623.0,28.0895,28.1076,28.035,28.0985,63623.0
2019-10-24 10:35:00,30.97,30.99,30.96,30.97,52194.0,28.0985,28.1167,28.0895,28.0985,52194.0
2019-10-24 10:40:00,30.97,30.99,30.96,30.99,61287.0,28.0985,28.1167,28.0895,28.1167,61287.0
2019-10-24 10:45:00,30.99,30.99,30.95,30.98,49448.0,28.1167,28.1167,28.0804,28.1076,49448.0
2019-10-24 10:50:00,30.98,30.98,30.92,30.96,44533.0,28.1076,28.1076,28.0532,28.0895,44533.0
2019-10-24 10:55:00,30.96,30.99,30.94,30.98,107137.0,28.0895,28.1167,28.0713,28.1076,107137.0
2019-10-24 11:00:00,30.98,31.01,30.92,30.93,91747.0,28.1076,28.1348,28.0532,28.0623,91747.0
2019-10-24 11:05:00,30.93,30.98,30.9,30.97,156443.0,28.0623,28.1076,28.035,28.0985,156443.0
2019-10-24 11:10:00,30.98,31.0,30.93,30.94,99863.0,28.1076,28.1258,28.0623,28.0713,99863.0
2019-10-24 11:15:00,30.94,30.98,30.93,30.97,43473.0,28.0713,28.1076,28.0623,28.0985,43473.0
2019-10-24 11:20:00,30.97,30.98,30.93,30.95,40918.0,28.0985,28.1076,28.0623,28.0804,40918.0
2019-10-24 11:25:00,30.95,31.08,30.95,31.07,126294.0,28.0804,28.1983,28.0804,28.1893,126294.0
2019-10-24 11:30:00,31.06,31.1,31.06,31.09,90292.0,28.1802,28.2165,28.1802,28.2074,90292.0
2019-10-24 11:35:00,31.1,31.1,31.03,31.06,122373.0,28.2165,28.2165,28.153,28.1802,122373.0
2019-10-24 11:40:00,31.07,31.1,31.04,31.05,50495.0,28.1893,28.2165,28.1621,28.1711,50495.0
2019-10-24 11:45:00,31.05,31.07,31.02,31.05,60772.0,28.1711,28.1893,28.1439,28.1711,60772.0
2019-10-24 11:50:00,31.05,31.09,31.02,31.03,149059.0,28.1711,28.2074,28.1439,28.153,149059.0
2019-10-24 11:55:00,31.03,31.05,30.99,31.04,55463.0,28.153,28.1711,28.1167,28.1621,55463.0
2019-10-24 12:00:00,31.04,31.09,31.03,31.05,34009.0,28.1621,28.2074,28.153,28.1711,34009.0
2019-10-24 12:05:00,31.04,31.05,30.88,30.89,165935.0,28.1621,28.1711,28.0169,28.026,165935.0
2019-10-24 12:10:00,30.89,30.9,30.78,30.8,302770.0,28.026,28.035,27.9262,27.9443,302770.0
2019-10-24 12:15:00,30.79,30.8,30.74,30.79,97048.0,27.9352,27.9443,27.8899,27.9352,97048.0
2019-10-24 12:20:00,30.79,30.82,30.71,30.79,160599.0,27.9352,27.9625,27.8627,27.9352,160599.0
2019-10-24 12:25:00,30.79,30.85,30.79,30.84,51844.0,27.9352,27.9897,27.9352,27.9806,51844.0
2019-10-24 12:30:00,30.85,30.87,30.82,30.83,35645.0,27.9897,28.0078,27.9625,27.9715,35645.0
2019-10-24 12:35:00,30.83,30.84,30.74,30.82,578679.0,27.9715,27.9806,27.8899,27.9625,578679.0
2019-10-24 12:40:00,30.82,30.86,30.72,30.74,75122.0,27.9625,27.9987,27.8717,27.8899,75122.0
2019-10-24 12:45:00,30.74,30.76,30.72,30.76,69546.0,27.8899,27.908,27.8717,27.908,69546.0
2019-10-24 12:50:00,30.75,30.82,30.75,30.81,48908.0,27.8989,27.9625,27.8989,27.9534,48908.0
2019-10-24 12:55:00,30.82,30.84,30.79,30.79,53892.0,27.9625,27.9806,27.9352,27.9352,53892.0
2019-10-24 13:00:00,30.78,30.8,30.74,30.77,53638.0,27.9262,27.9443,27.8899,27.9171,53638.0
2019-10-24 13:05:00,30.77,30.77,30.71,30.75,93111.0,27.9171,27.9171,27.8627,27.8989,93111.0
2019-10-24 13:10:00,30.75,30.75,30.68,30.7,98722.0,27.8989,27.8989,27.8354,27.8536,98722.0
2019-10-24 13:15:00,30.7,30.71,30.67,30.7,282831.0,27.8536,27.8627,27.8264,27.8536,282831.0
2019-10-24 13:20:00,30.69,30.71,30.66,30.67,94895.0,27.8445,27.8627,27.8173,27.8264,94895.0
2019-10-24 13:25:00,30.67,30.68,30.65,30.66,84057.0,27.8264,27.8354,27.8082,27.8173,84057.0
2019-10-24 13:30:00,30.66,30.67,30.59,30.61,76338.0,27.8173,27.8264,27.7538,27.7719,76338.0
2019-10-24 13:35:00,30.62,30.69,30.6,30.69,70230.0,27.781,27.8445,27.7629,27.8445,70230.0
2019-10-24 13:40:00,30.69,30.77,30.68,30.76,31774.0,27.8445,27.9171,27.8354,27.908,31774.0
2019-10-24 13:45:00,30.75,30.79,30.74,30.79,41735.0,27.8989,27.9352,27.8899,27.9352,41735.0
2019-10-24 13:50:00,30.78,30.78,30.75,30.78,22009.0,27.9262,27.9262,27.8989,27.9262,22009.0
2019-10-24 13:55:00,30.77,30.78,30.74,30.75,27704.0,27.9171,27.9262,27.8899,27.8989,27704.0
2019-10-24 14:00:00,30.75,30.78,30.73,30.76,28962.0,27.8989,27.9262,27.8808,27.908,28962.0
2019-10-24 14:05:00,30.75,30.8,30.75,30.8,29091.0,27.8989,27.9443,27.8989,27.9443,29091.0
2019-10-24 14:10:00,30.8,30.83,30.79,30.81,44126.0,27.9443,27.9715,27.9352,27.9534,44126.0
2019-10-24 14:15:00,30.82,30.82,30.8,30.82,11172.0,27.9625,27.9625,27.9443,27.9625,11172.0
2019-10-24 14:20:00,30.82,30.88,30.81,30.87,46809.0,27.9625,28.0169,27.9534,28.0078,46809.0
2019-10-24 14:25:00,30.86,30.88,30.86,30.88,13192.0,27.9987,28.0169,27.9987,28.0169,13192.0
2019-10-24 14:30:00,30.88,30.89,30.86,30.88,30313.0,28.0169,28.026,27.9987,28.0169,30313.0
2019-10-24 14:35:00,30.87,30.92,30.87,30.9,67983.0,28.0078,28.0532,28.0078,28.035,67983.0
2019-10-24 14:40:00,30.91,30.91,30.84,30.85,56302.0,28.0441,28.0441,27.9806,27.9897,56302.0
2019-10-24 14:45:00,30.84,30.84,30.82,30.83,21187.0,27.9806,27.9806,27.9625,27.9715,21187.0
2019-10-24 14:50:00,30.83,30.85,30.83,30.83,34830.0,27.9715,27.9897,27.9715,27.9715,34830.0
2019-10-24 14:55:00,30.84,30.85,30.83,30.84,27221.0,27.9806,27.9897,27.9715,27.9806,27221.0
2019-10-24 15:00:00,30.83,30.85,30.83,30.83,34252.0,27.9715,27.9897,27.9715,27.9715,34252.0
2019-10-24 15:05:00,30.84,30.84,30.79,30.82,70601.0,27.9806,27.9806,27.9352,27.9625,70601.0
2019-10-24 15:10:00,30.81,30.84,30.8,30.81,29021.0,27.9534,27.9806,27.9443,27.9534,29021.0
2019-10-24 15:15:00,30.8,30.86,30.79,30.85,81583.0,27.9443,27.9987,27.9352,27.9897,81583.0
2019-10-24 15:20:00,30.85,30.85,30.73,30.74,152291.0,27.9897,27.9897,27.8808,27.8899,152291.0
2019-10-24 15:25:00,30.74,30.75,30.69,30.71,571321.0,27.8899,27.8989,27.8445,27.8627,571321.0
2019-10-24 15:30:00,30.71,30.72,30.65,30.66,60095.0,27.8627,27.8717,27.8082,27.8173,60095.0
2019-10-24 15:35:00,30.66,30.67,30.63,30.65,107196.0,27.8173,27.8264,27.7901,27.8082,107196.0
2019-10-24 15:40:00,30.65,30.69,30.65,30.67,69556.0,27.8082,27.8445,27.8082,27.8264,69556.0
2019-10-24 15:45:00,30.67,30.69,30.66,30.68,77932.0,27.8264,27.8445,27.8173,27.8354,77932.0
2019-10-24 15:50:00,30.68,30.71,30.66,30.69,155245.0,27.8354,27.8627,27.8173,27.8445,155245.0
2019-10-24 15:55:00,30.68,30.75,30.68,30.72,817098.0,27.8354,27.8989,27.8354,27.8717,817098.0
2019-10-25 09:30:00,30.58,30.6,30.37,30.47,248010.0,27.7447,27.7629,27.5542,27.6449,248010.0
2019-10-25 09:35:00,30.48,30.62,30.42,30.52,162057.0,27.654,27.781,27.5995,27.6903,162057.0
2019-10-25 09:40:00,30.52,30.55,30.45,30.46,165003.0,27.6903,27.7175,27.6268,27.6358,165003.0
2019-10-25 09:45:00,30.46,30.48,30.34,30.41,139085.0,27.6358,27.654,27.527,27.5905,139085.0
2019-10-25 09:50:00,30.42,30.51,30.34,30.5,209408.0,27.5995,27.6812,27.527,27.6721,209408.0
2019-10-25 09:55:00,30.5,30.5,30.25,30.28,272441.0,27.6721,27.6721,27.4453,27.4725,272441.0
2019-10-25 10:00:00,30.28,30.44,30.27,30.35,519617.0,27.4725,27.6177,27.4634,27.536,519617.0
2019-10-25 10:05:00,30.34,30.57,30.32,30.52,141701.0,27.527,27.7356,27.5088,27.6903,141701.0
2019-10-25 10:10:00,30.52,30.55,30.43,30.46,147421.0,27.6903,27.7175,27.6086,27.6358,147421.0
2019-10-25 10:15:00,30.47,30.5,30.44,30.5,116875.0,27.6449,27.6721,27.6177,27.6721,116875.0
2019-10-25 10:20:00,30.5,30.51,30.47,30.51,180806.0,27.6721,27.6812,27.6449,27.6812,180806.0
2019-10-25 10:25:00,30.51,30.78,30.5,30.78,210505.0,27.6812,27.9262,27.6721,27.9262,210505.0
2019-10-25 10:30:00,30.78,30.82,30.73,30.8,145745.0,27.9262,27.9625,27.8808,27.9443,145745.0
2019-10-25 10:35:00,30.8,30.88,30.8,30.83,126325.0,27.9443,28.0169,27.9443,27.9715,126325.0
2019-10-25 10:40:00,30.82,30.88,30.77,30.77,166957.0,27.9625,28.0169,27.9171,27.9171,166957.0
2019-10-25 10:45:00,30.77,30.8,30.73,30.74,158002.0,27.9171,27.9443,27.8808,27.8899,158002.0
2019-10-25 10:50:00,30.74,30.8,30.72,30.79,130919.0,27.8899,27.9443,27.8717,27.9352,130919.0
2019-10-25 10:55:00,30.79,30.87,30.79,30.82,175647.0,27.9352,28.0078,27.9352,27.9625,175647.0
2019-10-25 11:00:00,30.82,30.96,30.82,30.95,331065.0,27.9625,28.0895,27.9625,28.0804,331065.0
2019-10-25 11:05:00,30.93,31.14,30.93,31.01,450634.0,28.0623,28.2528,28.0623,28.1348,450634.0
2019-10-25 11:10:00,31.01,31.1,30.95,31.09,114879.0,28.1348,28.2165,28.0804,28.2074,114879.0
2019-10-25 11:15:00,31.09,31.14,31.06,31.12,120977.0,28.2074,28.2528,28.1802,28.2346,120977.0
2019-10-25 11:20:00,31.12,31.25,31.12,31.2,331498.0,28.2346,28.3526,28.2346,28.3072,331498.0
2019-10-25 11:25:00,31.2,31.23,31.04,31.09,268910.0,28.3072,28.3344,28.1621,28.2074,268910.0
2019-10-25 11:30:00,31.1,31.11,31.03,31.08,146730.0,28.2165,28.2256,28.153,28.1983,146730.0
2019-10-25 11:35:00,31.07,31.17,31.06,31.12,120675.0,28.1893,28.28,28.1802,28.2346,120675.0
2019-10-25 11:40:00,31.12,31.2,31.12,31.18,167233.0,28.2346,28.3072,28.2346,28.2891,167233.0
2019-10-25 11:45:00,31.17,31.24,31.15,31.18,168527.0,28.28,28.3435,28.2619,28.2891,168527.0
2019-10-25 11:50:00,31.18,31.22,31.16,31.22,94951.0,28.2891,28.3254,28.2709,28.3254,94951.0
2019-10-25 11:55:00,31.22,31.23,31.16,31.18,71908.0,28.3254,28.3344,28.2709,28.2891,71908.0
2019-10-25 12:00:00,31.18,31.18,31.13,31.17,112624.0,28.2891,28.2891,28.2437,28.28,112624.0
2019-10-25 12:05:00,31.17,31.17,31.08,31.12,156647.0,28.28,28.28,28.1983,28.2346,156647.0
2019-10-25 12:10:00,31.11,31.14,31.1,31.13,89310.0,28.2256,28.2528,28.2165,28.2437,89310.0
2019-10-25 12:15:00,31.13,31.18,31.11,31.18,99578.0,28.2437,28.2891,28.2256,28.2891,99578.0
2019-10-25 12:20:00,31.18,31.21,31.17,31.19,122904.0,28.2891,28.3163,28.28,28.2981,122904.0
2019-10-25 12:25:00,31.19,31.21,31.15,31.21,94057.0,28.2981,28.3163,28.2619,28.3163,94057.0
2019-10-25 12:30:00,31.22,31.24,31.2,31.2,96425.0,28.3254,28.3435,28.3072,28.3072,96425.0
2019-10-25 12:35:00,31.21,31.22,31.18,31.18,103674.0,28.3163,28.3254,28.2891,28.2891,103674.0
2019-10-25 12:40:00,31.18,31.18,31.13,31.16,65021.0,28.2891,28.2891,28.2437,28.2709,65021.0
2019-10-25 12:45:00,31.16,31.16,31.1,31.14,61638.0,28.2709,28.2709,28.2165,28.2528,61638.0
2019-10-25 12:50:00,31.14,31.18,31.12,31.15,75859.0,28.2528,28.2891,28.2346,28.2619,75859.0
2019-10-25 12:55:00,31.15,31.15,31.08,31.1,82708.0,28.2619,28.2619,28.1983,28.2165,82708.0
2019-10-25 13:00:00,31.1,31.19,31.1,31.19,81084.0,28.2165,28.2981,28.2165,28.2981,81084.0
2019-10-25 13:05:00,31.19,31.19,31.14,31.19,113636.0,28.2981,28.2981,28.2528,28.2981,113636.0
2019-10-25 13:10:00,31.19,31.23,31.17,31.2,77112.0,28.2981,28.3344,28.28,28.3072,77112.0
2019-10-25 13:15:00,31.2,31.2,31.16,31.19,60100.0,28.3072,28.3072,28.2709,28.2981,60100.0
2019-10-25 13:20:00,31.19,31.2,31.13,31.13,92355.0,28.2981,28.3072,28.2437,28.2437,92355.0
2019-10-25 13:25:00,31.14,31.14,31.11,31.12,66584.0,28.2528,28.2528,28.2256,28.2346,66584.0
2019-10-25 13:30:00,31.12,31.13,31.04,31.04,118241.0,28.2346,28.2437,28.1621,28.1621,118241.0
2019-10-25 13:35:00,31.04,31.06,31.01,31.05,204833.0,28.1621,28.1802,28.1348,28.1711,204833.0
2019-10-25 13:40:00,31.05,31.06,31.02,31.05,106528.0,28.1711,28.1802,28.1439,28.1711,106528.0
2019-10-25 13:45:00,31.05,31.05,31.03,31.05,57882.0,28.1711,28.1711,28.153,28.1711,57882.0
2019-10-25 13:50:00,31.05,31.05,30.97,30.99,160566.0,28.1711,28.1711,28.0985,28.1167,160566.0
2019-10-25 13:55:00,31.0,31.0,30.93,30.99,76377.0,28.1258,28.1258,28.0623,28.1167,76377.0
2019-10-25 14:00:00,30.98,30.99,30.72,30.82,402087.0,28.1076,28.1167,27.8717,27.9625,402087.0
2019-10-25 14:05:00,30.83,30.84,30.77,30.8,85414.0,27.9715,27.9806,27.9171,27.9443,85414.0
2019-10-25 14:10:00,30.8,30.94,30.79,30.94,106595.0,27.9443,28.0713,27.9352,28.0713,106595.0
2019-10-25 14:15:00,30.94,30.95,30.88,30.92,57252.0,28.0713,28.0804,28.0169,28.0532,57252.0
2019-10-25 14:20:00,30.91,30.94,30.89,30.91,73888.0,28.0441,28.0713,28.026,28.0441,73888.0
2019-10-25 14:25:00,30.92,30.95,30.89,30.95,58928.0,28.0532,28.0804,28.026,28.0804,58928.0
2019-10-25 14:30:00,30.94,30.94,30.87,30.87,109547.0,28.0713,28.0713,28.0078,28.0078,109547.0
2019-10-25 14:35:00,30.87,30.88,30.83,30.85,96558.0,28.0078,28.0169,27.9715,27.9897,96558.0
2019-10-25 14:40:00,30.85,30.94,30.85,30.9,81262.0,27.9897,28.0713,27.9897,28.035,81262.0
2019-10-25 14:45:00,30.9,30.9,30.8,30.84,151140.0,28.035,28.035,27.9443,27.9806,151140.0
2019-10-25 14:50:00,30.84,30.84,30.72,30.8,209958.0,27.9806,27.9806,27.8717,27.9443,209958.0
2019-10-25 14:55:00,30.8,30.8,30.77,30.79,81748.0,27.9443,27.9443,27.9171,27.9352,81748.0
2019-10-25 15:00:00,30.79,30.83,30.76,30.83,282411.0,27.9352,27.9715,27.908,27.9715,282411.0
2019-10-25 15:05:00,30.83,30.85,30.74,30.75,145891.0,27.9715,27.9897,27.8899,27.8989,145891.0
2019-10-25 15:10:00,30.74,30.86,30.72,30.77,242920.0,27.8899,27.9987,27.8717,27.9171,242920.0
2019-10-25 15:15:00,30.77,30.8,30.76,30.8,101970.0,27.9171,27.9443,27.908,27.9443,101970.0
2019-10-25 15:20:00,30.79,30.85,30.78,30.85,128291.0,27.9352,27.9897,27.9262,27.9897,128291.0
2019-10-25 15:25:00,30.85,30.93,30.84,30.93,436062.0,27.9897,28.0623,27.9806,28.0623,436062.0
2019-10-25 15:30:00,30.93,31.04,30.91,31.04,299975.0,28.0623,28.1621,28.0441,28.1621,299975.0
2019-10-25 15:35:00,31.04,31.11,31.01,31.06,306868.0,28.1621,28.2256,28.1348,28.1802,306868.0
2019-10-25 15:40:00,31.07,31.1,31.06,31.08,329325.0,28.1893,28.2165,28.1802,28.1983,329325.0
2019-10-25 15:45:00,31.08,31.14,31.07,31.1,400684.0,28.1983,28.2528,28.1893,28.2165,400684.0
2019-10-25 15:50:00,31.09,31.17,31.08,31.17,639781.0,28.2074,28.28,28.1983,28.28,639781.0
2019-10-25 15:55:00,31.17,31.21,31.16,31.16,1410805.0,28.28,28.3163,28.2709,28.2709,1410805.0
2019-10-28 09:30:00,31.4,31.58,31.27,31.55,730566.0,28.4887,28.652,28.3707,28.6248,730566.0
2019-10-28 09:35:00,31.55,31.63,31.18,31.26,416444.0,28.6248,28.6974,28.2891,28.3617,416444.0
2019-10-28 09:40:00,31.26,31.27,31.12,31.2,162189.0,28.3617,28.3707,28.2346,28.3072,162189.0
2019-10-28 09:45:00,31.21,31.33,31.21,31.29,107901.0,28.3163,28.4252,28.3163,28.3889,107901.0
2019-10-28 09:50:00,31.29,31.46,31.24,31.42,184996.0,28.3889,28.5431,28.3435,28.5068,184996.0
2019-10-28 09:55:00,31.41,31.57,31.38,31.57,150831.0,28.4977,28.6429,28.4705,28.6429,150831.0
2019-10-28 10:00:00,31.57,31.61,31.49,31.5,201327.0,28.6429,28.6792,28.5703,28.5794,201327.0
2019-10-28 10:05:00,31.5,31.57,31.44,31.54,130578.0,28.5794,28.6429,28.525,28.6157,130578.0
2019-10-28 10:10:00,31.54,31.64,31.52,31.57,217809.0,28.6157,28.7064,28.5976,28.6429,217809.0
2019-10-28 10:15:00,31.57,31.64,31.55,31.63,112523.0,28.6429,28.7064,28.6248,28.6974,112523.0
2019-10-28 10:20:00,31.63,31.63,31.51,31.54,187120.0,28.6974,28.6974,28.5885,28.6157,187120.0
2019-10-28 10:25:00,31.54,31.54,31.47,31.53,334392.0,28.6157,28.6157,28.5522,28.6066,334392.0
2019-10-28 10:30:00,31.53,31.54,31.42,31.5,285140.0,28.6066,28.6157,28.5068,28.5794,285140.0
2019-10-28 10:35:00,31.5,31.64,31.48,31.58,376494.0,28.5794,28.7064,28.5613,28.652,376494.0
2019-10-28 10:40:00,31.58,31.68,31.58,31.63,161692.0,28.652,28.7427,28.652,28.6974,161692.0
2019-10-28 10:45:00,31.62,31.66,31.61,31.66,86002.0,28.6883,28.7246,28.6792,28.7246,86002.0
2019-10-28 10:50:00,31.66,31.66,31.5,31.5,98805.0,28.7246,28.7246,28.5794,28.5794,98805.0
2019-10-28 10:55:00,31.5,31.58,31.48,31.53,78975.0,28.5794,28.652,28.5613,28.6066,78975.0
2019-10-28 11:00:00,31.52,31.53,31.48,31.48,77825.0,28.5976,28.6066,28.5613,28.5613,77825.0
2019-10-28 11:05:00,31.48,31.51,31.45,31.5,66190.0,28.5613,28.5885,28.534,28.5794,66190.0
2019-10-28 11:10:00,31.5,31.51,31.45,31.48,80595.0,28.5794,28.5885,28.534,28.5613,80595.0
2019-10-28 11:15:00,31.48,31.56,31.45,31.55,83931.0,28.5613,28.6338,28.534,28.6248,83931.0
2019-10-28 11:20:00,31.54,31.54,31.48,31.49,66689.0,28.6157,28.6157,28.5613,28.5703,66689.0
2019-10-28 11:25:00,31.5,31.52,31.48,31.51,83414.0,28.5794,28.5976,28.5613,28.5885,83414.0
2019-10-28 11:30:00,31.51,31.52,31.47,31.48,99244.0,28.5885,28.5976,28.5522,28.5613,99244.0
2019-10-28 11:35:00,31.48,31.51,31.42,31.44,86854.0,28.5613,28.5885,28.5068,28.525,86854.0
2019-10-28 11:40:00,31.43,31.5,31.43,31.48,42448.0,28.5159,28.5794,28.5159,28.5613,42448.0
2019-10-28 11:45:00,31.48,31.52,31.47,31.51,65187.0,28.5613,28.5976,28.5522,28.5885,65187.0
2019-10-28 11:50:00,31.52,31.53,31.47,31.48,46575.0,28.5976,28.6066,28.5522,28.5613,46575.0
2019-10-28 11:55:00,31.48,31.55,31.48,31.53,42966.0,28.5613,28.6248,28.5613,28.6066,42966.0
2019-10-28 12:00:00,31.52,31.57,31.49,31.56,70826.0,28.5976,28.6429,28.5703,28.6338,70826.0
2019-10-28 12:05:00,31.56,31.63,31.56,31.59,120743.0,28.6338,28.6974,28.6338,28.6611,120743.0
2019-10-28 12:10:00,31.6,31.68,31.6,31.68,126354.0,28.6701,28.7427,28.6701,28.7427,126354.0
2019-10-28 12:15:00,31.68,31.71,31.64,31.65,153636.0,28.7427,28.7699,28.7064,28.7155,153636.0
2019-10-28 12:20:00,31.65,31.73,31.63,31.7,105339.0,28.7155,28.7881,28.6974,28.7609,105339.0
2019-10-28 12:25:00,31.7,31.74,31.69,31.72,92986.0,28.7609,28.7972,28.7518,28.779,92986.0
2019-10-28 12:30:00,31.71,31.72,31.67,31.68,72504.0,28.7699,28.779,28.7336,28.7427,72504.0
2019-10-28 12:35:00,31.67,31.73,31.67,31.71,43565.0,28.7336,28.7881,28.7336,28.7699,43565.0
2019-10-28 12:40:00,31.71,31.72,31.68,31.71,46582.0,28.7699,28.779,28.7427,28.7699,46582.0
2019-10-28 12:45:00,31.71,31.75,31.69,31.72,69771.0,28.7699,28.8062,28.7518,28.779,69771.0
2019-10-28 12:50:00,31.72,31.75,31.7,31.75,65949.0,28.779,28.8062,28.7609,28.8062,65949.0
2019-10-28 12:55:00,31.75,31.76,31.68,31.75,84210.0,28.8062,28.8153,28.7427,28.8062,84210.0
2019-10-28 13:00:00,31.74,31.75,31.73,31.75,39618.0,28.7972,28.8062,28.7881,28.8062,39618.0
2019-10-28 13:05:00,31.74,31.74,31.64,31.71,70434.0,28.7972,28.7972,28.7064,28.7699,70434.0
2019-10-28 13:10:00,31.7,31.71,31.68,31.7,27057.0,28.7609,28.7699,28.7427,28.7609,27057.0
2019-10-28 13:15:00,31.7,31.71,31.65,31.67,52528.0,28.7609,28.7699,28.7155,28.7336,52528.0
2019-10-28 13:20:00,31.66,31.73,31.66,31.73,48167.0,28.7246,28.7881,28.7246,28.7881,48167.0
2019-10-28 13:25:00,31.73,31.74,31.71,31.71,36487.0,28.7881,28.7972,28.7699,28.7699,36487.0
2019-10-28 13:30:00,31.72,31.75,31.7,31.74,41819.0,28.779,28.8062,28.7609,28.7972,41819.0
2019-10-28 13:35:00,31.73,31.77,31.72,31.77,102913.0,28.7881,28.8244,28.779,28.8244,102913.0
2019-10-28 13:40:00,31.77,31.79,31.76,31.78,60303.0,28.8244,28.8425,28.8153,28.8334,60303.0
2019-10-28 13:45:00,31.78,31.8,31.77,31.8,54585.0,28.8334,28.8516,28.8244,28.8516,54585.0
2019-10-28 13:50:00,31.8,31.83,31.74,31.75,201921.0,28.8516,28.8788,28.7972,28.8062,201921.0
2019-10-28 13:55:00,31.76,31.77,31.69,31.73,85882.0,28.8153,28.8244,28.7518,28.7881,85882.0
2019-10-28 14:00:00,31.72,31.8,31.71,31.8,85342.0,28.779,28.8516,28.7699,28.8516,85342.0
2019-10-28 14:05:00,31.8,31.84,31.79,31.82,53012.0,28.8516,28.8879,28.8425,28.8697,53012.0
2019-10-28 14:10:00,31.82,31.83,31.8,31.81,54410.0,28.8697,28.8788,28.8516,28.8607,54410.0
2019-10-28 14:15:00,31.81,31.81,31.78,31.78,52513.0,28.8607,28.8607,28.8334,28.8334,52513.0
2019-10-28 14:20:00,31.78,31.85,31.77,31.85,136450.0,28.8334,28.897,28.8244,28.897,136450.0
2019-10-28 14:25:00,31.85,31.88,31.73,31.77,538650.0,28.897,28.9242,28.7881,28.8244,538650.0
2019-10-28 14:30:00,31.77,31.8,31.76,31.79,43116.0,28.8244,28.8516,28.8153,28.8425,43116.0
2019-10-28 14:35:00,31.79,31.8,31.77,31.79,85610.0,28.8425,28.8516,28.8244,28.8425,85610.0
2019-10-28 14:40:00,31.79,31.83,31.78,31.81,95984.0,28.8425,28.8788,28.8334,28.8607,95984.0
2019-10-28 14:45:00,31.81,31.82,31.79,31.79,61761.0,28.8607,28.8697,28.8425,28.8425,61761.0
2019-10-28 14:50:00,31.8,31.81,31.78,31.81,101839.0,28.8516,28.8607,28.8334,28.8607,101839.0
2019-10-28 14:55:00,31.81,31.88,31.78,31.88,142789.0,28.8607,28.9242,28.8334,28.9242,142789.0
2019-10-28 15:00:00,31.88,31.89,31.81,31.89,141122.0,28.9242,28.9332,28.8607,28.9332,141122.0
2019-10-28 15:05:00,31.89,31.92,31.88,31.9,133243.0,28.9332,28.9605,28.9242,28.9423,133243.0
2019-10-28 15:10:00,31.9,31.94,31.89,31.93,107117.0,28.9423,28.9786,28.9332,28.9695,107117.0
2019-10-28 15:15:00,31.93,31.95,31.92,31.94,126250.0,28.9695,28.9877,28.9605,28.9786,126250.0
2019-10-28 15:20:00,31.93,31.94,31.88,31.91,88274.0,28.9695,28.9786,28.9242,28.9514,88274.0
2019-10-28 15:25:00,31.91,31.92,31.89,31.92,137524.0,28.9514,28.9605,28.9332,28.9605,137524.0
2019-10-28 15:30:00,31.92,31.95,31.88,31.9,181124.0,28.9605,28.9877,28.9242,28.9423,181124.0
2019-10-28 15:35:00,31.9,31.9,31.87,31.88,91420.0,28.9423,28.9423,28.9151,28.9242,91420.0
2019-10-28 15:40:00,31.88,31.88,31.81,31.82,236162.0,28.9242,28.9242,28.8607,28.8697,236162.0
2019-10-28 15:45:00,31.82,31.82,31.78,31.8,146496.0,28.8697,28.8697,28.8334,28.8516,146496.0
2019-10-28 15:50:00,31.8,31.8,31.77,31.78,260689.0,28.8516,28.8516,28.8244,28.8334,260689.0
2019-10-28 15:55:00,31.79,31.79,31.71,31.74,754877.0,28.8425,28.8425,28.7699,28.7972,754877.0
2019-10-29 09:30:00,31.48,31.49,31.23,31.33,250769.0,28.5613,28.5703,28.3344,28.4252,250769.0
2019-10-29 09:35:00,31.32,31.37,31.13,31.34,186474.0,28.4161,28.4615,28.2437,28.4342,186474.0
2019-10-29 09:40:00,31.32,31.36,31.27,31.31,296823.0,28.4161,28.4524,28.3707,28.407,296823.0
2019-10-29 09:45:00,31.31,31.31,31.13,31.18,179399.0,28.407,28.407,28.2437,28.2891,179399.0
2019-10-29 09:50:00,31.18,31.42,31.16,31.41,211805.0,28.2891,28.5068,28.2709,28.4977,211805.0
2019-10-29 09:55:00,31.41,31.44,31.35,31.37,70442.0,28.4977,28.525,28.4433,28.4615,70442.0
2019-10-29 10:00:00,31.36,31.42,31.26,31.26,79166.0,28.4524,28.5068,28.3617,28.3617,79166.0
2019-10-29 10:05:00,31.27,31.27,31.2,31.23,133020.0,28.3707,28.3707,28.3072,28.3344,133020.0
2019-10-29 10:10:00,31.23,31.28,31.22,31.23,54875.0,28.3344,28.3798,28.3254,28.3344,54875.0
2019-10-29 10:15:00,31.23,31.29,31.2,31.24,78986.0,28.3344,28.3889,28.3072,28.3435,78986.0
2019-10-29 10:20:00,31.24,31.39,31.23,31.38,108353.0,28.3435,28.4796,28.3344,28.4705,108353.0
2019-10-29 10:25:00,31.37,31.39,31.35,31.37,99726.0,28.4615,28.4796,28.4433,28.4615,99726.0
2019-10-29 10:30:00,31.37,31.45,31.24,31.41,61418.0,28.4615,28.534,28.3435,28.4977,61418.0
2019-10-29 10:35:00,31.42,31.54,31.38,31.51,125875.0,28.5068,28.6157,28.4705,28.5885,125875.0
2019-10-29 10:40:00,31.51,31.55,31.5,31.51,55227.0,28.5885,28.6248,28.5794,28.5885,55227.0
2019-10-29 10:45:00,31.52,31.55,31.5,31.51,117534.0,28.5976,28.6248,28.5794,28.5885,117534.0
2019-10-29 10:50:00,31.51,31.51,31.43,31.44,72346.0,28.5885,28.5885,28.5159,28.525,72346.0
2019-10-29 10:55:00,31.44,31.5,31.42,31.49,57404.0,28.525,28.5794,28.5068,28.5703,57404.0
2019-10-29 11:00:00,31.49,31.5,31.43,31.47,30067.0,28.5703,28.5794,28.5159,28.5522,30067.0
2019-10-29 11:05:00,31.46,31.47,31.39,31.42,41877.0,28.5431,28.5522,28.4796,28.5068,41877.0
2019-10-29 11:10:00,31.42,31.42,31.3,31.32,64111.0,28.5068,28.5068,28.3979,28.4161,64111.0
2019-10-29 11:15:00,31.32,31.35,31.31,31.33,44956.0,28.4161,28.4433,28.407,28.4252,44956.0
2019-10-29 11:20:00,31.33,31.35,31.28,31.28,46761.0,28.4252,28.4433,28.3798,28.3798,46761.0
2019-10-29 11:25:00,31.29,31.45,31.28,31.45,125865.0,28.3889,28.534,28.3798,28.534,125865.0
2019-10-29 11:30:00,31.44,31.46,31.35,31.4,341775.0,28.525,28.5431,28.4433,28.4887,341775.0
2019-10-29 11:35:00,31.4,31.41,31.32,31.35,64374.0,28.4887,28.4977,28.4161,28.4433,64374.0
2019-10-29 11:40:00,31.35,31.36,31.31,31.32,51363.0,28.4433,28.4524,28.407,28.4161,51363.0
2019-10-29 11:45:00,31.33,31.43,31.32,31.39,178000.0,28.4252,28.5159,28.4161,28.4796,178000.0
2019-10-29 11:50:00,31.38,31.56,31.37,31.55,210619.0,28.4705,28.6338,28.4615,28.6248,210619.0
2019-10-29 11:55:00,31.55,31.59,31.39,31.42,158727.0,28.6248,28.6611,28.4796,28.5068,158727.0
2019-10-29 12:00:00,31.41,31.5,31.37,31.45,227640.0,28.4977,28.5794,28.4615,28.534,227640.0
2019-10-29 12:05:00,31.45,31.47,31.39,31.41,95091.0,28.534,28.5522,28.4796,28.4977,95091.0
2019-10-29 12:10:00,31.4,31.51,31.35,31.51,100567.0,28.4887,28.5885,28.4433,28.5885,100567.0
2019-10-29 12:15:00,31.5,31.52,31.5,31.5,64617.0,28.5794,28.5976,28.5794,28.5794,64617.0
2019-10-29 12:20:00,31.5,31.52,31.43,31.46,56399.0,28.5794,28.5976,28.5159,28.5431,56399.0
2019-10-29 12:25:00,31.46,31.48,31.43,31.46,39475.0,28.5431,28.5613,28.5159,28.5431,39475.0
2019-10-29 12:30:00,31.47,31.49,31.42,31.43,30493.0,28.5522,28.5703,28.5068,28.5159,30493.0
2019-10-29 12:35:00,31.43,31.46,31.4,31.4,48612.0,28.5159,28.5431,28.4887,28.4887,48612.0
2019-10-29 12:40:00,31.4,31.41,31.38,31.39,28859.0,28.4887,28.4977,28.4705,28.4796,28859.0
2019-10-29 12:45:00,31.39,31.43,31.38,31.43,43800.0,28.4796,28.5159,28.4705,28.5159,43800.0
2019-10-29 12:50:00,31.42,31.46,31.4,31.45,37918.0,28.5068,28.5431,28.4887,28.534,37918.0
2019-10-29 12:55:00,31.45,31.46,31.41,31.41,22004.0,28.534,28.5431,28.4977,28.4977,22004.0
2019-10-29 13:00:00,31.41,31.44,31.4,31.42,23258.0,28.4977,28.525,28.4887,28.5068,23258.0
2019-10-29 13:05:00,31.42,31.44,31.4,31.42,15397.0,28.5068,28.525,28.4887,28.5068,15397.0
2019-10-29 13:10:00,31.42,31.45,31.41,31.44,70564.0,28.5068,28.534,28.4977,28.525,70564.0
2019-10-29 13:15:00,31.43,31.47,31.42,31.47,50295.0,28.5159,28.5522,28.5068,28.5522,50295.0
2019-10-29 13:20:00,31.46,31.53,31.46,31.52,75604.0,28.5431,28.6066,28.5431,28.5976,75604.0
2019-10-29 13:25:00,31.52,31.52,31.5,31.52,41776.0,28.5976,28.5976,28.5794,28.5976,41776.0
2019-10-29 13:30:00,31.51,31.56,31.51,31.54,47528.0,28.5885,28.6338,28.5885,28.6157,47528.0
2019-10-29 13:35:00,31.53,31.6,31.53,31.55,56940.0,28.6066,28.6701,28.6066,28.6248,56940.0
2019-10-29 13:40:00,31.54,31.57,31.52,31.55,42608.0,28.6157,28.6429,28.5976,28.6248,42608.0
2019-10-29 13:45:00,31.55,31.67,31.55,31.66,100318.0,28.6248,28.7336,28.6248,28.7246,100318.0
2019-10-29 13:50:00,31.66,31.7,31.62,31.68,41087.0,28.7246,28.7609,28.6883,28.7427,41087.0
2019-10-29 13:55:00,31.68,31.7,31.66,31.7,33086.0,28.7427,28.7609,28.7246,28.7609,33086.0
2019-10-29 14:00:00,31.7,31.7,31.6,31.65,71105.0,28.7609,28.7609,28.6701,28.7155,71105.0
2019-10-29 14:05:00,31.66,31.68,31.64,31.66,35912.0,28.7246,28.7427,28.7064,28.7246,35912.0
2019-10-29 14:10:00,31.66,31.68,31.65,31.65,53240.0,28.7246,28.7427,28.7155,28.7155,53240.0
2019-10-29 14:15:00,31.66,31.66,31.62,31.62,39210.0,28.7246,28.7246,28.6883,28.6883,39210.0
2019-10-29 14:20:00,31.63,31.65,31.61,31.65,28494.0,28.6974,28.7155,28.6792,28.7155,28494.0
2019-10-29 14:25:00,31.64,31.67,31.61,31.63,41650.0,28.7064,28.7336,28.6792,28.6974,41650.0
2019-10-29 14:30:00,31.63,31.64,31.6,31.61,29237.0,28.6974,28.7064,28.6701,28.6792,29237.0
2019-10-29 14:35:00,31.62,31.63,31.58,31.59,50194.0,28.6883,28.6974,28.652,28.6611,50194.0
2019-10-29 14:40:00,31.59,31.6,31.56,31.57,35205.0,28.6611,28.6701,28.6338,28.6429,35205.0
2019-10-29 14:45:00,31.57,31.6,31.56,31.57,31282.0,28.6429,28.6701,28.6338,28.6429,31282.0
2019-10-29 14:50:00,31.58,31.67,31.56,31.67,83977.0,28.652,28.7336,28.6338,28.7336,83977.0
2019-10-29 14:55:00,31.67,31.68,31.62,31.63,31213.0,28.7336,28.7427,28.6883,28.6974,31213.0
2019-10-29 15:00:00,31.63,31.65,31.62,31.64,30085.0,28.6974,28.7155,28.6883,28.7064,30085.0
2019-10-29 15:05:00,31.64,31.64,31.58,31.59,18847.0,28.7064,28.7064,28.652,28.6611,18847.0
2019-10-29 15:10:00,31.59,31.61,31.58,31.61,28116.0,28.6611,28.6792,28.652,28.6792,28116.0
2019-10-29 15:15:00,31.6,31.62,31.58,31.61,38922.0,28.6701,28.6883,28.652,28.6792,38922.0
2019-10-29 15:20:00,31.62,31.75,31.6,31.68,196428.0,28.6883,28.8062,28.6701,28.7427,196428.0
2019-10-29 15:25:00,31.68,31.75,31.67,31.74,109680.0,28.7427,28.8062,28.7336,28.7972,109680.0
2019-10-29 15:30:00,31.75,31.75,31.7,31.73,96096.0,28.8062,28.8062,28.7609,28.7881,96096.0
2019-10-29 15:35:00,31.74,31.75,31.69,31.71,161560.0,28.7972,28.8062,28.7518,28.7699,161560.0
2019-10-29 15:40:00,31.71,31.75,31.68,31.74,134263.0,28.7699,28.8062,28.7427,28.7972,134263.0
2019-10-29 15:45:00,31.74,31.75,31.69,31.75,147485.0,28.7972,28.8062,28.7518,28.8062,147485.0
2019-10-29 15:50:00,31.75,31.79,31.74,31.78,256332.0,28.8062,28.8425,28.7972,28.8334,256332.0
2019-10-29 15:55:00,31.78,31.8,31.76,31.79,546682.0,28.8334,28.8516,28.8153,28.8425,546682.0
2019-10-30 09:30:00,31.6,31.89,31.6,31.81,317937.0,28.6701,28.9332,28.6701,28.8607,317937.0
2019-10-30 09:35:00,31.81,31.89,31.67,31.73,168470.0,28.8607,28.9332,28.7336,28.7881,168470.0
2019-10-30 09:40:00,31.74,31.76,31.64,31.66,87618.0,28.7972,28.8153,28.7064,28.7246,87618.0
2019-10-30 09:45:00,31.66,31.79,31.64,31.75,87796.0,28.7246,28.8425,28.7064,28.8062,87796.0
2019-10-30 09:50:00,31.75,31.79,31.72,31.75,92102.0,28.8062,28.8425,28.779,28.8062,92102.0
2019-10-30 09:55:00,31.74,31.77,31.67,31.71,68262.0,28.7972,28.8244,28.7336,28.7699,68262.0
2019-10-30 10:00:00,31.7,31.72,31.47,31.61,239886.0,28.7609,28.779,28.5522,28.6792,239886.0
2019-10-30 10:05:00,31.6,31.68,31.56,31.65,116957.0,28.6701,28.7427,28.6338,28.7155,116957.0
2019-10-30 10:10:00,31.65,31.78,31.65,31.72,63536.0,28.7155,28.8334,28.7155,28.779,63536.0
2019-10-30 10:15:00,31.73,31.75,31.67,31.74,32058.0,28.7881,28.8062,28.7336,28.7972,32058.0
2019-10-30 10:20:00,31.75,31.78,31.72,31.74,61285.0,28.8062,28.8334,28.779,28.7972,61285.0
2019-10-30 10:25:00,31.73,31.8,31.68,31.68,98264.0,28.7881,28.8516,28.7427,28.7427,98264.0
2019-10-30 10:30:00,31.68,31.74,31.67,31.7,39008.0,28.7427,28.7972,28.7336,28.7609,39008.0
2019-10-30 10:35:00,31.7,31.75,31.69,31.73,61220.0,28.7609,28.8062,28.7518,28.7881,61220.0
2019-10-30 10:40:00,31.73,31.75,31.66,31.7,43262.0,28.7881,28.8062,28.7246,28.7609,43262.0
2019-10-30 10:45:00,31.7,31.78,31.69,31.77,47675.0,28.7609,28.8334,28.7518,28.8244,47675.0
2019-10-30 10:50:00,31.77,31.79,31.74,31.76,35779.0,28.8244,28.8425,28.7972,28.8153,35779.0
2019-10-30 10:55:00,31.76,31.76,31.66,31.71,83071.0,28.8153,28.8153,28.7246,28.7699,83071.0
2019-10-30 11:00:00,31.71,31.72,31.6,31.61,55791.0,28.7699,28.779,28.6701,28.6792,55791.0
2019-10-30 11:05:00,31.6,31.61,31.51,31.51,68016.0,28.6701,28.6792,28.5885,28.5885,68016.0
2019-10-30 11:10:00,31.51,31.62,31.5,31.55,51547.0,28.5885,28.6883,28.5794,28.6248,51547.0
2019-10-30 11:15:00,31.53,31.58,31.51,31.57,29875.0,28.6066,28.652,28.5885,28.6429,29875.0
2019-10-30 11:20:00,31.57,31.58,31.51,31.52,33387.0,28.6429,28.652,28.5885,28.5976,33387.0
2019-10-30 11:25:00,31.51,31.52,31.48,31.5,56089.0,28.5885,28.5976,28.5613,28.5794,56089.0
2019-10-30 11:30:00,31.5,31.51,31.47,31.48,45182.0,28.5794,28.5885,28.5522,28.5613,45182.0
2019-10-30 11:35:00,31.48,31.5,31.46,31.47,34483.0,28.5613,28.5794,28.5431,28.5522,34483.0
2019-10-30 11:40:00,31.46,31.48,31.42,31.43,36170.0,28.5431,28.5613,28.5068,28.5159,36170.0
2019-10-30 11:45:00,31.43,31.53,31.43,31.51,51306.0,28.5159,28.6066,28.5159,28.5885,51306.0
2019-10-30 11:50:00,31.5,31.54,31.5,31.52,52680.0,28.5794,28.6157,28.5794,28.5976,52680.0
2019-10-30 11:55:00,31.52,31.56,31.51,31.55,34833.0,28.5976,28.6338,28.5885,28.6248,34833.0
2019-10-30 12:00:00,31.56,31.58,31.5,31.52,58963.0,28.6338,28.652,28.5794,28.5976,58963.0
2019-10-30 12:05:00,31.52,31.54,31.46,31.46,70505.0,28.5976,28.6157,28.5431,28.5431,70505.0
2019-10-30 12:10:00,31.46,31.53,31.46,31.5,65118.0,28.5431,28.6066,28.5431,28.5794,65118.0
2019-10-30 12:15:00,31.5,31.51,31.47,31.5,65376.0,28.5794,28.5885,28.5522,28.5794,65376.0
2019-10-30 12:20:00,31.51,31.51,31.46,31.49,36972.0,28.5885,28.5885,28.5431,28.5703,36972.0
2019-10-30 12:25:00,31.48,31.53,31.45,31.52,46025.0,28.5613,28.6066,28.534,28.5976,46025.0
2019-10-30 12:30:00,31.52,31.54,31.51,31.54,48701.0,28.5976,28.6157,28.5885,28.6157,48701.0
2019-10-30 12:35:00,31.54,31.54,31.48,31.49,35365.0,28.6157,28.6157,28.5613,28.5703,35365.0
2019-10-30 12:40:00,31.49,31.5,31.47,31.48,16150.0,28.5703,28.5794,28.5522,28.5613,16150.0
2019-10-30 12:45:00,31.47,31.49,31.44,31.47,28415.0,28.5522,28.5703,28.525,28.5522,28415.0
2019-10-30 12:50:00,31.46,31.51,31.46,31.48,27679.0,28.5431,28.5885,28.5431,28.5613,27679.0
2019-10-30 12:55:00,31.48,31.5,31.47,31.49,14830.0,28.5613,28.5794,28.5522,28.5703,14830.0
2019-10-30 13:00:00,31.49,31.54,31.49,31.53,25546.0,28.5703,28.6157,28.5703,28.6066,25546.0
2019-10-30 13:05:00,31.52,31.58,31.51,31.57,29792.0,28.5976,28.652,28.5885,28.6429,29792.0
2019-10-30 13:10:00,31.57,31.58,31.52,31.54,32701.0,28.6429,28.652,28.5976,28.6157,32701.0
2019-10-30 13:15:00,31.54,31.57,31.53,31.57,25883.0,28.6157,28.6429,28.6066,28.6429,25883.0
2019-10-30 13:20:00,31.58,31.62,31.57,31.61,49545.0,28.652,28.6883,28.6429,28.6792,49545.0
2019-10-30 13:25:00,31.61,31.62,31.58,31.59,31937.0,28.6792,28.6883,28.652,28.6611,31937.0
2019-10-30 13:30:00,31.58,31.62,31.58,31.62,35773.0,28.652,28.6883,28.652,28.6883,35773.0
2019-10-30 13:35:00,31.62,31.63,31.56,31.57,41370.0,28.6883,28.6974,28.6338,28.6429,41370.0
2019-10-30 13:40:00,31.58,31.63,31.57,31.61,32513.0,28.652,28.6974,28.6429,28.6792,32513.0
2019-10-30 13:45:00,31.61,31.66,31.5,31.51,114146.0,28.6792,28.7246,28.5794,28.5885,114146.0
2019-10-30 13:50:00,31.51,31.53,31.49,31.52,55732.0,28.5885,28.6066,28.5703,28.5976,55732.0
2019-10-30 13:55:00,31.52,31.52,31.42,31.45,122767.0,28.5976,28.5976,28.5068,28.534,122767.0
2019-10-30 14:00:00,31.43,31.51,31.4,31.5,49910.0,28.5159,28.5885,28.4887,28.5794,49910.0
2019-10-30 14:05:00,31.51,31.58,31.48,31.58,25589.0,28.5885,28.652,28.5613,28.652,25589.0
2019-10-30 14:10:00,31.55,31.62,31.54,31.62,47226.0,28.6248,28.6883,28.6157,28.6883,47226.0
2019-10-30 14:15:00,31.62,31.67,31.61,31.64,40138.0,28.6883,28.7336,28.6792,28.7064,40138.0
2019-10-30 14:20:00,31.64,31.66,31.6,31.61,33589.0,28.7064,28.7246,28.6701,28.6792,33589.0
2019-10-30 14:25:00,31.61,31.63,31.6,31.63,26457.0,28.6792,28.6974,28.6701,28.6974,26457.0
2019-10-30 14:30:00,31.63,31.63,31.54,31.56,52034.0,28.6974,28.6974,28.6157,28.6338,52034.0
2019-10-30 14:35:00,31.55,31.62,31.52,31.53,49443.0,28.6248,28.6883,28.5976,28.6066,49443.0
2019-10-30 14:40:00,31.54,31.6,31.53,31.6,62025.0,28.6157,28.6701,28.6066,28.6701,62025.0
2019-10-30 14:45:00,31.6,31.63,31.57,31.61,39434.0,28.6701,28.6974,28.6429,28.6792,39434.0
2019-10-30 14:50:00,31.62,31.69,31.62,31.64,102091.0,28.6883,28.7518,28.6883,28.7064,102091.0
2019-10-30 14:55:00,31.64,31.73,31.62,31.69,94814.0,28.7064,28.7881,28.6883,28.7518,94814.0
2019-10-30 15:00:00,31.69,31.74,31.68,31.71,64735.0,28.7518,28.7972,28.7427,28.7699,64735.0
2019-10-30 15:05:00,31.72,31.72,31.67,31.68,44326.0,28.779,28.779,28.7336,28.7427,44326.0
2019-10-30 15:10:00,31.68,31.7,31.65,31.67,42650.0,28.7427,28.7609,28.7155,28.7336,42650.0
2019-10-30 15:15:00,31.67,31.69,31.65,31.68,53252.0,28.7336,28.7518,28.7155,28.7427,53252.0
2019-10-30 15:20:00,31.68,31.76,31.66,31.75,86806.0,28.7427,28.8153,28.7246,28.8062,86806.0
2019-10-30 15:25:00,31.75,31.75,31.64,31.66,56929.0,28.8062,28.8062,28.7064,28.7246,56929.0
2019-10-30 15:30:00,31.66,31.7,31.65,31.69,107022.0,28.7246,28.7609,28.7155,28.7518,107022.0
2019-10-30 15:35:00,31.69,31.69,31.63,31.63,86012.0,28.7518,28.7518,28.6974,28.6974,86012.0
2019-10-30 15:40:00,31.64,31.66,31.62,31.63,120511.0,28.7064,28.7246,28.6883,28.6974,120511.0
2019-10-30 15:45:00,31.63,31.66,31.62,31.64,122026.0,28.6974,28.7246,28.6883,28.7064,122026.0
2019-10-30 15:50:00,31.64,31.73,31.64,31.71,168435.0,28.7064,28.7881,28.7064,28.7699,168435.0
2019-10-30 15:55:00,31.7,31.72,31.66,31.69,375560.0,28.7609,28.779,28.7246,28.7518,375560.0
2019-10-31 09:30:00,31.8,31.8,31.33,31.44,311979.0,28.8516,28.8516,28.4252,28.525,311979.0
2019-10-31 09:35:00,31.45,31.55,31.34,31.39,123578.0,28.534,28.6248,28.4342,28.4796,123578.0
2019-10-31 09:40:00,31.39,31.41,31.16,31.17,155997.0,28.4796,28.4977,28.2709,28.28,155997.0
2019-10-31 09:45:00,31.17,31.34,31.15,31.24,129305.0,28.28,28.4342,28.2619,28.3435,129305.0
2019-10-31 09:50:00,31.23,31.4,31.2,31.34,192459.0,28.3344,28.4887,28.3072,28.4342,192459.0
2019-10-31 09:55:00,31.35,31.36,31.18,31.24,140048.0,28.4433,28.4524,28.2891,28.3435,140048.0
2019-10-31 10:00:00,31.23,31.27,31.12,31.22,65367.0,28.3344,28.3707,28.2346,28.3254,65367.0
2019-10-31 10:05:00,31.23,31.33,31.23,31.31,99238.0,28.3344,28.4252,28.3344,28.407,99238.0
2019-10-31 10:10:00,31.31,31.31,31.14,31.16,77163.0,28.407,28.407,28.2528,28.2709,77163.0
2019-10-31 10:15:00,31.16,31.16,31.05,31.08,152961.0,28.2709,28.2709,28.1711,28.1983,152961.0
2019-10-31 10:20:00,31.08,31.09,30.93,30.97,207845.0,28.1983,28.2074,28.0623,28.0985,207845.0
2019-10-31 10:25:00,30.97,31.09,30.97,31.08,59377.0,28.0985,28.2074,28.0985,28.1983,59377.0
2019-10-31 10:30:00,31.07,31.14,31.06,31.11,115735.0,28.1893,28.2528,28.1802,28.2256,115735.0
2019-10-31 10:35:00,31.11,31.15,31.04,31.05,87242.0,28.2256,28.2619,28.1621,28.1711,87242.0
2019-10-31 10:40:00,31.05,31.1,31.02,31.1,66268.0,28.1711,28.2165,28.1439,28.2165,66268.0
2019-10-31 10:45:00,31.09,31.11,31.04,31.06,60512.0,28.2074,28.2256,28.1621,28.1802,60512.0
2019-10-31 10:50:00,31.06,31.14,31.03,31.14,46424.0,28.1802,28.2528,28.153,28.2528,46424.0
2019-10-31 10:55:00,31.15,31.18,31.1,31.17,48671.0,28.2619,28.2891,28.2165,28.28,48671.0
2019-10-31 11:00:00,31.17,31.26,31.16,31.24,52424.0,28.28,28.3617,28.2709,28.3435,52424.0
2019-10-31 11:05:00,31.24,31.36,31.24,31.31,72292.0,28.3435,28.4524,28.3435,28.407,72292.0
2019-10-31 11:10:00,31.32,31.33,31.25,31.32,68214.0,28.4161,28.4252,28.3526,28.4161,68214.0
2019-10-31 11:15:00,31.32,31.32,31.21,31.21,68935.0,28.4161,28.4161,28.3163,28.3163,68935.0
2019-10-31 11:20:00,31.21,31.24,31.21,31.22,39751.0,28.3163,28.3435,28.3163,28.3254,39751.0
2019-10-31 11:25:00,31.23,31.23,31.11,31.16,125233.0,28.3344,28.3344,28.2256,28.2709,125233.0
2019-10-31 11:30:00,31.16,31.18,31.11,31.12,112635.0,28.2709,28.2891,28.2256,28.2346,112635.0
2019-10-31 11:35:00,31.13,31.15,31.08,31.15,60043.0,28.2437,28.2619,28.1983,28.2619,60043.0
2019-10-31 11:40:00,31.15,31.15,31.07,31.1,95099.0,28.2619,28.2619,28.1893,28.2165,95099.0
2019-10-31 11:45:00,31.1,31.1,31.05,31.1,30492.0,28.2165,28.2165,28.1711,28.2165,30492.0
2019-10-31 11:50:00,31.1,31.13,31.08,31.1,38947.0,28.2165,28.2437,28.1983,28.2165,38947.0
2019-10-31 11:55:00,31.09,31.1,31.06,31.07,51106.0,28.2074,28.2165,28.1802,28.1893,51106.0
2019-10-31 12:00:00,31.06,31.08,30.98,30.99,93224.0,28.1802,28.1983,28.1076,28.1167,93224.0
2019-10-31 12:05:00,31.0,31.03,30.98,31.0,63724.0,28.1258,28.153,28.1076,28.1258,63724.0
2019-10-31 12:10:00,31.0,31.05,30.98,31.04,74184.0,28.1258,28.1711,28.1076,28.1621,74184.0
2019-10-31 12:15:00,31.05,31.05,30.95,30.96,75585.0,28.1711,28.1711,28.0804,28.0895,75585.0
2019-10-31 12:20:00,30.97,30.99,30.93,30.95,80126.0,28.0985,28.1167,28.0623,28.0804,80126.0
2019-10-31 12:25:00,30.95,30.99,30.93,30.97,90862.0,28.0804,28.1167,28.0623,28.0985,90862.0
2019-10-31 12:30:00,30.96,31.01,30.95,30.98,109833.0,28.0895,28.1348,28.0804,28.1076,109833.0
2019-10-31 12:35:00,30.98,31.01,30.9,30.95,89849.0,28.1076,28.1348,28.035,28.0804,89849.0
2019-10-31 12:40:00,30.95,30.99,30.93,30.99,44681.0,28.0804,28.1167,28.0623,28.1167,44681.0
2019-10-31 12:45:00,30.98,30.99,30.94,30.96,31758.0,28.1076,28.1167,28.0713,28.0895,31758.0
2019-10-31 12:50:00,30.96,30.98,30.94,30.96,37356.0,28.0895,28.1076,28.0713,28.0895,37356.0
2019-10-31 12:55:00,30.96,30.98,30.95,30.97,54381.0,28.0895,28.1076,28.0804,28.0985,54381.0
2019-10-31 13:00:00,30.96,31.05,30.96,31.05,48901.0,28.0895,28.1711,28.0895,28.1711,48901.0
2019-10-31 13:05:00,31.05,31.09,31.05,31.06,63833.0,28.1711,28.2074,28.1711,28.1802,63833.0
2019-10-31 13:10:00,31.06,31.07,31.01,31.04,28565.0,28.1802,28.1893,28.1348,28.1621,28565.0
2019-10-31 13:15:00,31.04,31.04,31.02,31.04,16347.0,28.1621,28.1621,28.1439,28.1621,16347.0
2019-10-31 13:20:00,31.04,31.05,31.02,31.03,22426.0,28.1621,28.1711,28.1439,28.153,22426.0
2019-10-31 13:25:00,31.03,31.04,31.01,31.02,36533.0,28.153,28.1621,28.1348,28.1439,36533.0
2019-10-31 13:30:00,31.02,31.05,31.01,31.05,48152.0,28.1439,28.1711,28.1348,28.1711,48152.0
2019-10-31 13:35:00,31.04,31.06,31.03,31.05,20144.0,28.1621,28.1802,28.153,28.1711,20144.0
2019-10-31 13:40:00,31.05,31.05,31.03,31.04,51464.0,28.1711,28.1711,28.153,28.1621,51464.0
2019-10-31 13:45:00,31.04,31.05,31.02,31.03,25696.0,28.1621,28.1711,28.1439,28.153,25696.0
2019-10-31 13:50:00,31.02,31.03,31.01,31.02,20738.0,28.1439,28.153,28.1348,28.1439,20738.0
2019-10-31 13:55:00,31.02,31.04,31.0,31.0,49067.0,28.1439,28.1621,28.1258,28.1258,49067.0
2019-10-31 14:00:00,31.01,31.01,30.95,30.99,40843.0,28.1348,28.1348,28.0804,28.1167,40843.0
2019-10-31 14:05:00,30.99,31.09,30.97,31.05,44363.0,28.1167,28.2074,28.0985,28.1711,44363.0
2019-10-31 14:10:00,31.05,31.11,31.03,31.04,48112.0,28.1711,28.2256,28.153,28.1621,48112.0
2019-10-31 14:15:00,31.04,31.05,31.01,31.03,36782.0,28.1621,28.1711,28.1348,28.153,36782.0
2019-10-31 14:20:00,31.02,31.06,31.01,31.05,34201.0,28.1439,28.1802,28.1348,28.1711,34201.0
2019-10-31 14:25:00,31.06,31.06,31.01,31.03,28257.0,28.1802,28.1802,28.1348,28.153,28257.0
2019-10-31 14:30:00,31.03,31.07,31.02,31.06,26187.0,28.153,28.1893,28.1439,28.1802,26187.0
2019-10-31 14:35:00,31.06,31.1,31.05,31.09,41998.0,28.1802,28.2165,28.1711,28.2074,41998.0
2019-10-31 14:40:00,31.1,31.1,31.04,31.06,34054.0,28.2165,28.2165,28.1621,28.1802,34054.0
2019-10-31 14:45:00,31.05,31.09,31.03,31.08,68562.0,28.1711,28.2074,28.153,28.1983,68562.0
2019-10-31 14:50:00,31.08,31.09,31.02,31.05,45314.0,28.1983,28.2074,28.1439,28.1711,45314.0
2019-10-31 14:55:00,31.05,31.07,31.04,31.05,31691.0,28.1711,28.1893,28.1621,28.1711,31691.0
2019-10-31 15:00:00,31.05,31.07,31.0,31.03,99970.0,28.1711,28.1893,28.1258,28.153,99970.0
2019-10-31 15:05:00,31.04,31.05,31.02,31.03,30256.0,28.1621,28.1711,28.1439,28.153,30256.0
2019-10-31 15:10:00,31.03,31.04,31.0,31.03,63730.0,28.153,28.1621,28.1258,28.153,63730.0
2019-10-31 15:15:00,31.03,31.04,31.0,31.01,34937.0,28.153,28.1621,28.1258,28.1348,34937.0
2019-10-31 15:20:00,31.01,31.02,30.99,31.0,32123.0,28.1348,28.1439,28.1167,28.1258,32123.0
2019-10-31 15:25:00,30.99,31.02,30.96,30.98,90093.0,28.1167,28.1439,28.0895,28.1076,90093.0
2019-10-31 15:30:00,30.98,31.05,30.97,31.04,116185.0,28.1076,28.1711,28.0985,28.1621,116185.0
2019-10-31 15:35:00,31.04,31.04,31.0,31.02,112283.0,28.1621,28.1621,28.1258,28.1439,112283.0
2019-10-31 15:40:00,31.02,31.03,31.0,31.02,111669.0,28.1439,28.153,28.1258,28.1439,111669.0
2019-10-31 15:45:00,31.02,31.06,31.01,31.05,135747.0,28.1439,28.1802,28.1348,28.1711,135747.0
2019-10-31 15:50:00,31.05,31.15,31.05,31.11,215223.0,28.1711,28.2619,28.1711,28.2256,215223.0
2019-10-31 15:55:00,31.12,31.17,31.08,31.16,508894.0,28.2346,28.28,28.1983,28.2709,508894.0
2019-11-01 09:30:00,31.64,31.68,31.3,31.45,284356.0,28.7064,28.7427,28.3979,28.534,284356.0
2019-11-01 09:35:00,31.44,31.48,31.32,31.4,188359.0,28.525,28.5613,28.4161,28.4887,188359.0
2019-11-01 09:40:00,31.4,31.5,31.37,31.46,200839.0,28.4887,28.5794,28.4615,28.5431,200839.0
2019-11-01 09:45:00,31.46,31.47,31.37,31.38,78179.0,28.5431,28.5522,28.4615,28.4705,78179.0
2019-11-01 09:50:00,31.39,31.56,31.37,31.53,246003.0,28.4796,28.6338,28.4615,28.6066,246003.0
2019-11-01 09:55:00,31.53,31.54,31.47,31.54,223004.0,28.6066,28.6157,28.5522,28.6157,223004.0
2019-11-01 10:00:00,31.54,31.78,31.52,31.75,208028.0,28.6157,28.8334,28.5976,28.8062,208028.0
2019-11-01 10:05:00,31.76,31.83,31.72,31.74,273547.0,28.8153,28.8788,28.779,28.7972,273547.0
2019-11-01 10:10:00,31.74,31.8,31.72,31.76,128878.0,28.7972,28.8516,28.779,28.8153,128878.0
2019-11-01 10:15:00,31.76,31.78,31.69,31.71,98444.0,28.8153,28.8334,28.7518,28.7699,98444.0
2019-11-01 10:20:00,31.7,31.73,31.6,31.6,105477.0,28.7609,28.7881,28.6701,28.6701,105477.0
2019-11-01 10:25:00,31.61,31.66,31.49,31.54,126800.0,28.6792,28.7246,28.5703,28.6157,126800.0
2019-11-01 10:30:00,31.55,31.59,31.48,31.53,93133.0,28.6248,28.6611,28.5613,28.6066,93133.0
2019-11-01 10:35:00,31.53,31.53,31.44,31.45,87695.0,28.6066,28.6066,28.525,28.534,87695.0
2019-11-01 10:40:00,31.45,31.52,31.44,31.51,86579.0,28.534,28.5976,28.525,28.5885,86579.0
2019-11-01 10:45:00,31.52,31.56,31.47,31.48,62133.0,28.5976,28.6338,28.5522,28.5613,62133.0
2019-11-01 10:50:00,31.48,31.54,31.47,31.48,97972.0,28.5613,28.6157,28.5522,28.5613,97972.0
2019-11-01 10:55:00,31.49,31.49,31.37,31.41,238942.0,28.5703,28.5703,28.4615,28.4977,238942.0
2019-11-01 11:00:00,31.41,31.44,31.39,31.42,178050.0,28.4977,28.525,28.4796,28.5068,178050.0
2019-11-01 11:05:00,31.41,31.42,31.35,31.38,197890.0,28.4977,28.5068,28.4433,28.4705,197890.0
2019-11-01 11:10:00,31.38,31.4,31.36,31.37,65790.0,28.4705,28.4887,28.4524,28.4615,65790.0
2019-11-01 11:15:00,31.37,31.42,31.36,31.41,73884.0,28.4615,28.5068,28.4524,28.4977,73884.0
2019-11-01 11:20:00,31.4,31.42,31.34,31.34,91394.0,28.4887,28.5068,28.4342,28.4342,91394.0
2019-11-01 11:25:00,31.35,31.36,31.27,31.3,108299.0,28.4433,28.4524,28.3707,28.3979,108299.0
2019-11-01 11:30:00,31.29,31.36,31.28,31.34,85835.0,28.3889,28.4524,28.3798,28.4342,85835.0
2019-11-01 11:35:00,31.35,31.41,31.34,31.4,67377.0,28.4433,28.4977,28.4342,28.4887,67377.0
2019-11-01 11:40:00,31.39,31.41,31.37,31.4,47173.0,28.4796,28.4977,28.4615,28.4887,47173.0
2019-11-01 11:45:00,31.4,31.44,31.39,31.42,38974.0,28.4887,28.525,28.4796,28.5068,38974.0
2019-11-01 11:50:00,31.42,31.43,31.38,31.41,48233.0,28.5068,28.5159,28.4705,28.4977,48233.0
2019-11-01 11:55:00,31.42,31.42,31.38,31.42,73174.0,28.5068,28.5068,28.4705,28.5068,73174.0
2019-11-01 12:00:00,31.42,31.42,31.34,31.34,51606.0,28.5068,28.5068,28.4342,28.4342,51606.0
2019-11-01 12:05:00,31.34,31.36,31.25,31.3,91642.0,28.4342,28.4524,28.3526,28.3979,91642.0
2019-11-01 12:10:00,31.29,31.34,31.28,31.3,83004.0,28.3889,28.4342,28.3798,28.3979,83004.0
2019-11-01 12:15:00,31.29,31.3,31.17,31.2,165724.0,28.3889,28.3979,28.28,28.3072,165724.0
2019-11-01 12:20:00,31.21,31.26,31.19,31.24,76819.0,28.3163,28.3617,28.2981,28.3435,76819.0
2019-11-01 12:25:00,31.24,31.32,31.21,31.27,39868.0,28.3435,28.4161,28.3163,28.3707,39868.0
2019-11-01 12:30:00,31.27,31.38,31.25,31.37,63831.0,28.3707,28.4705,28.3526,28.4615,63831.0
2019-11-01 12:35:00,31.37,31.4,31.36,31.36,42719.0,28.4615,28.4887,28.4524,28.4524,42719.0
2019-11-01 12:40:00,31.36,31.4,31.34,31.35,41670.0,28.4524,28.4887,28.4342,28.4433,41670.0
2019-11-01 12:45:00,31.35,31.37,31.29,31.3,43322.0,28.4433,28.4615,28.3889,28.3979,43322.0
2019-11-01 12:50:00,31.29,31.35,31.29,31.35,31846.0,28.3889,28.4433,28.3889,28.4433,31846.0
2019-11-01 12:55:00,31.35,31.43,31.34,31.39,156297.0,28.4433,28.5159,28.4342,28.4796,156297.0
2019-11-01 13:00:00,31.39,31.46,31.37,31.45,115040.0,28.4796,28.5431,28.4615,28.534,115040.0
2019-11-01 13:05:00,31.45,31.48,31.44,31.46,42489.0,28.534,28.5613,28.525,28.5431,42489.0
2019-11-01 13:10:00,31.46,31.47,31.43,31.45,66493.0,28.5431,28.5522,28.5159,28.534,66493.0
2019-11-01 13:15:00,31.45,31.57,31.43,31.56,187696.0,28.534,28.6429,28.5159,28.6338,187696.0
2019-11-01 13:20:00,31.55,31.57,31.51,31.54,57857.0,28.6248,28.6429,28.5885,28.6157,57857.0
2019-11-01 13:25:00,31.53,31.57,31.53,31.55,36572.0,28.6066,28.6429,28.6066,28.6248,36572.0
2019-11-01 13:30:00,31.55,31.57,31.53,31.54,24670.0,28.6248,28.6429,28.6066,28.6157,24670.0
2019-11-01 13:35:00,31.55,31.6,31.53,31.59,27731.0,28.6248,28.6701,28.6066,28.6611,27731.0
2019-11-01 13:40:00,31.59,31.6,31.56,31.58,40380.0,28.6611,28.6701,28.6338,28.652,40380.0
2019-11-01 13:45:00,31.57,31.58,31.55,31.56,31168.0,28.6429,28.652,28.6248,28.6338,31168.0
2019-11-01 13:50:00,31.57,31.59,31.55,31.57,47597.0,28.6429,28.6611,28.6248,28.6429,47597.0
2019-11-01 13:55:00,31.58,31.58,31.55,31.56,21016.0,28.652,28.652,28.6248,28.6338,21016.0
2019-11-01 14:00:00,31.56,31.57,31.53,31.55,25641.0,28.6338,28.6429,28.6066,28.6248,25641.0
2019-11-01 14:05:00,31.55,31.57,31.54,31.56,38497.0,28.6248,28.6429,28.6157,28.6338,38497.0
2019-11-01 14:10:00,31.56,31.58,31.55,31.55,46822.0,28.6338,28.652,28.6248,28.6248,46822.0
2019-11-01 14:15:00,31.56,31.64,31.55,31.63,67972.0,28.6338,28.7064,28.6248,28.6974,67972.0
2019-11-01 14:20:00,31.63,31.64,31.58,31.61,30412.0,28.6974,28.7064,28.652,28.6792,30412.0
2019-11-01 14:25:00,31.62,31.64,31.55,31.59,58538.0,28.6883,28.7064,28.6248,28.6611,58538.0
2019-11-01 14:30:00,31.59,31.61,31.58,31.58,26851.0,28.6611,28.6792,28.652,28.652,26851.0
2019-11-01 14:35:00,31.57,31.58,31.5,31.53,80948.0,28.6429,28.652,28.5794,28.6066,80948.0
2019-11-01 14:40:00,31.53,31.54,31.46,31.47,70120.0,28.6066,28.6157,28.5431,28.5522,70120.0
2019-11-01 14:45:00,31.47,31.48,31.46,31.47,38479.0,28.5522,28.5613,28.5431,28.5522,38479.0
2019-11-01 14:50:00,31.47,31.53,31.46,31.52,74406.0,28.5522,28.6066,28.5431,28.5976,74406.0
2019-11-01 14:55:00,31.52,31.53,31.42,31.43,53353.0,28.5976,28.6066,28.5068,28.5159,53353.0
2019-11-01 15:00:00,31.43,31.44,31.37,31.39,78535.0,28.5159,28.525,28.4615,28.4796,78535.0
2019-11-01 15:05:00,31.39,31.41,31.38,31.41,38815.0,28.4796,28.4977,28.4705,28.4977,38815.0
2019-11-01 15:10:00,31.41,31.42,31.38,31.39,48005.0,28.4977,28.5068,28.4705,28.4796,48005.0
2019-11-01 15:15:00,31.39,31.41,31.38,31.41,26759.0,28.4796,28.4977,28.4705,28.4977,26759.0
2019-11-01 15:20:00,31.41,31.42,31.37,31.38,59749.0,28.4977,28.5068,28.4615,28.4705,59749.0
2019-11-01 15:25:00,31.37,31.42,31.34,31.4,94431.0,28.4615,28.5068,28.4342,28.4887,94431.0
2019-11-01 15:30:00,31.39,31.4,31.37,31.39,61723.0,28.4796,28.4887,28.4615,28.4796,61723.0
2019-11-01 15:35:00,31.4,31.41,31.37,31.39,85742.0,28.4887,28.4977,28.4615,28.4796,85742.0
2019-11-01 15:40:00,31.39,31.42,31.37,31.4,157524.0,28.4796,28.5068,28.4615,28.4887,157524.0
2019-11-01 15:45:00,31.4,31.4,31.38,31.4,90675.0,28.4887,28.4887,28.4705,28.4887,90675.0
2019-11-01 15:50:00,31.4,31.45,31.35,31.45,306398.0,28.4887,28.534,28.4433,28.534,306398.0
2019-11-01 15:55:00,31.45,31.49,31.44,31.49,431941.0,28.534,28.5703,28.525,28.5703,431941.0
2019-11-04 09:30:00,32.04,32.49,32.02,32.37,1235492.0,29.0693,29.4776,29.0512,29.3687,1235492.0
2019-11-04 09:35:00,32.36,32.65,32.36,32.42,1267167.0,29.3597,29.6228,29.3597,29.4141,1267167.0
2019-11-04 09:40:00,32.42,32.67,32.41,32.56,623878.0,29.4141,29.6409,29.405,29.5411,623878.0
2019-11-04 09:45:00,32.57,32.87,32.57,32.86,613301.0,29.5502,29.8224,29.5502,29.8133,613301.0
2019-11-04 09:50:00,32.86,33.0,32.77,32.98,444288.0,29.8133,29.9403,29.7317,29.9222,444288.0
2019-11-04 09:55:00,32.99,32.99,32.83,32.9,376184.0,29.9313,29.9313,29.7861,29.8496,376184.0
2019-11-04 10:00:00,32.91,32.92,32.77,32.86,375545.0,29.8587,29.8677,29.7317,29.8133,375545.0
2019-11-04 10:05:00,32.86,32.9,32.81,32.82,211900.0,29.8133,29.8496,29.7679,29.777,211900.0
2019-11-04 10:10:00,32.82,32.93,32.81,32.9,269710.0,29.777,29.8768,29.7679,29.8496,269710.0
2019-11-04 10:15:00,32.89,32.99,32.86,32.97,265676.0,29.8405,29.9313,29.8133,29.9131,265676.0
2019-11-04 10:20:00,32.97,33.0,32.92,33.0,271546.0,29.9131,29.9403,29.8677,29.9403,271546.0
2019-11-04 10:25:00,33.0,33.28,32.98,33.2,803807.0,29.9403,30.1944,29.9222,30.1218,803807.0
2019-11-04 10:30:00,33.19,33.29,33.11,33.24,224671.0,30.1127,30.2034,30.0401,30.1581,224671.0
2019-11-04 10:35:00,33.24,33.25,33.09,33.16,182610.0,30.1581,30.1671,30.022,30.0855,182610.0
2019-11-04 10:40:00,33.16,33.28,33.13,33.26,145381.0,30.0855,30.1944,30.0583,30.1762,145381.0
2019-11-04 10:45:00,33.27,33.29,33.19,33.2,174089.0,30.1853,30.2034,30.1127,30.1218,174089.0
2019-11-04 10:50:00,33.21,33.21,33.07,33.1,192276.0,30.1309,30.1309,30.0038,30.0311,192276.0
2019-11-04 10:55:00,33.1,33.12,33.08,33.09,178000.0,30.0311,30.0492,30.0129,30.022,178000.0
2019-11-04 11:00:00,33.09,33.29,32.98,33.18,375862.0,30.022,30.2034,29.9222,30.1036,375862.0
2019-11-04 11:05:00,33.18,33.21,33.1,33.19,222540.0,30.1036,30.1309,30.0311,30.1127,222540.0
2019-11-04 11:10:00,33.2,33.21,33.08,33.11,213479.0,30.1218,30.1309,30.0129,30.0401,213479.0
2019-11-04 11:15:00,33.11,33.16,33.03,33.04,150094.0,30.0401,30.0855,29.9675,29.9766,150094.0
2019-11-04 11:20:00,33.03,33.04,32.97,32.98,119779.0,29.9675,29.9766,29.9131,29.9222,119779.0
2019-11-04 11:25:00,32.99,33.0,32.87,32.88,152144.0,29.9313,29.9403,29.8224,29.8315,152144.0
2019-11-04 11:30:00,32.89,32.94,32.86,32.87,118691.0,29.8405,29.8859,29.8133,29.8224,118691.0
2019-11-04 11:35:00,32.87,32.98,32.86,32.94,89885.0,29.8224,29.9222,29.8133,29.8859,89885.0
2019-11-04 11:40:00,32.94,32.95,32.88,32.93,70472.0,29.8859,29.895,29.8315,29.8768,70472.0
2019-11-04 11:45:00,32.93,32.94,32.85,32.94,108585.0,29.8768,29.8859,29.8042,29.8859,108585.0
2019-11-04 11:50:00,32.94,32.94,32.86,32.89,107699.0,29.8859,29.8859,29.8133,29.8405,107699.0
2019-11-04 11:55:00,32.9,32.91,32.85,32.89,94627.0,29.8496,29.8587,29.8042,29.8405,94627.0
2019-11-04 12:00:00,32.89,32.94,32.8,32.81,166711.0,29.8405,29.8859,29.7589,29.7679,166711.0
2019-11-04 12:05:00,32.81,32.82,32.73,32.74,134727.0,29.7679,29.777,29.6954,29.7044,134727.0
2019-11-04 12:10:00,32.73,32.79,32.71,32.76,372173.0,29.6954,29.7498,29.6772,29.7226,372173.0
2019-11-04 12:15:00,32.75,32.8,32.75,32.76,148074.0,29.7135,29.7589,29.7135,29.7226,148074.0
2019-11-04 12:20:00,32.76,32.83,32.73,32.8,157977.0,29.7226,29.7861,29.6954,29.7589,157977.0
2019-11-04 12:25:00,32.8,32.9,32.78,32.83,136064.0,29.7589,29.8496,29.7407,29.7861,136064.0
2019-11-04 12:30:00,32.82,32.89,32.76,32.84,100092.0,29.777,29.8405,29.7226,29.7952,100092.0
2019-11-04 12:35:00,32.84,32.94,32.83,32.92,153052.0,29.7952,29.8859,29.7861,29.8677,153052.0
2019-11-04 12:40:00,32.92,32.95,32.87,32.94,92275.0,29.8677,29.895,29.8224,29.8859,92275.0
2019-11-04 12:45:00,32.94,32.96,32.86,32.87,92551.0,29.8859,29.904,29.8133,29.8224,92551.0
2019-11-04 12:50:00,32.88,32.96,32.86,32.95,75294.0,29.8315,29.904,29.8133,29.895,75294.0
2019-11-04 12:55:00,32.95,32.97,32.86,32.89,85222.0,29.895,29.9131,29.8133,29.8405,85222.0
2019-11-04 13:00:00,32.89,32.96,32.88,32.94,71850.0,29.8405,29.904,29.8315,29.8859,71850.0
2019-11-04 13:05:00,32.93,32.96,32.88,32.94,59284.0,29.8768,29.904,29.8315,29.8859,59284.0
2019-11-04 13:10:00,32.94,32.99,32.9,32.93,82989.0,29.8859,29.9313,29.8496,29.8768,82989.0
2019-11-04 13:15:00,32.93,33.0,32.9,32.91,91211.0,29.8768,29.9403,29.8496,29.8587,91211.0
2019-11-04 13:20:00,32.91,32.97,32.9,32.94,65172.0,29.8587,29.9131,29.8496,29.8859,65172.0
2019-11-04 13:25:00,32.95,32.96,32.89,32.92,63004.0,29.895,29.904,29.8405,29.8677,63004.0
2019-11-04 13:30:00,32.92,32.93,32.8,32.81,190373.0,29.8677,29.8768,29.7589,29.7679,190373.0
2019-11-04 13:35:00,32.82,32.91,32.77,32.88,99676.0,29.777,29.8587,29.7317,29.8315,99676.0
2019-11-04 13:40:00,32.88,32.92,32.86,32.9,65986.0,29.8315,29.8677,29.8133,29.8496,65986.0
2019-11-04 13:45:00,32.89,33.0,32.88,32.99,72691.0,29.8405,29.9403,29.8315,29.9313,72691.0
2019-11-04 13:50:00,33.0,33.03,32.96,32.97,129679.0,29.9403,29.9675,29.904,29.9131,129679.0
2019-11-04 13:55:00,32.98,33.09,32.94,33.09,92126.0,29.9222,30.022,29.8859,30.022,92126.0
2019-11-04 14:00:00,33.09,33.18,33.08,33.16,181065.0,30.022,30.1036,30.0129,30.0855,181065.0
2019-11-04 14:05:00,33.16,33.18,33.11,33.13,135226.0,30.0855,30.1036,30.0401,30.0583,135226.0
2019-11-04 14:10:00,33.12,33.15,33.08,33.13,118402.0,30.0492,30.0764,30.0129,30.0583,118402.0
2019-11-04 14:15:00,33.13,33.18,33.1,33.12,89981.0,30.0583,30.1036,30.0311,30.0492,89981.0
2019-11-04 14:20:00,33.12,33.15,33.07,33.15,80532.0,30.0492,30.0764,30.0038,30.0764,80532.0
2019-11-04 14:25:00,33.14,33.16,33.08,33.09,109585.0,30.0673,30.0855,30.0129,30.022,109585.0
2019-11-04 14:30:00,33.1,33.13,33.03,33.07,151544.0,30.0311,30.0583,29.9675,30.0038,151544.0
2019-11-04 14:35:00,33.07,33.15,33.06,33.11,79690.0,30.0038,30.0764,29.9948,30.0401,79690.0
2019-11-04 14:40:00,33.12,33.15,33.09,33.15,73949.0,30.0492,30.0764,30.022,30.0764,73949.0
2019-11-04 14:45:00,33.15,33.23,33.15,33.22,115874.0,30.0764,30.149,30.0764,30.1399,115874.0
2019-11-04 14:50:00,33.22,33.23,33.16,33.2,136731.0,30.1399,30.149,30.0855,30.1218,136731.0
2019-11-04 14:55:00,33.2,33.24,33.18,33.23,100817.0,30.1218,30.1581,30.1036,30.149,100817.0
2019-11-04 15:00:00,33.23,33.23,33.15,33.16,99000.0,30.149,30.149,30.0764,30.0855,99000.0
2019-11-04 15:05:00,33.16,33.21,33.16,33.18,67393.0,30.0855,30.1309,30.0855,30.1036,67393.0
2019-11-04 15:10:00,33.19,33.2,33.12,33.15,106653.0,30.1127,30.1218,30.0492,30.0764,106653.0
2019-11-04 15:15:00,33.14,33.17,33.13,33.15,136241.0,30.0673,30.0946,30.0583,30.0764,136241.0
2019-11-04 15:20:00,33.15,33.18,33.12,33.18,121094.0,30.0764,30.1036,30.0492,30.1036,121094.0
2019-11-04 15:25:00,33.18,33.18,33.07,33.09,181519.0,30.1036,30.1036,30.0038,30.022,181519.0
2019-11-04 15:30:00,33.1,33.19,33.09,33.17,147614.0,30.0311,30.1127,30.022,30.0946,147614.0
2019-11-04 15:35:00,33.17,33.19,33.14,33.16,133456.0,30.0946,30.1127,30.0673,30.0855,133456.0
2019-11-04 15:40:00,33.15,33.21,33.13,33.17,213137.0,30.0764,30.1309,30.0583,30.0946,213137.0
2019-11-04 15:45:00,33.18,33.21,33.14,33.19,234519.0,30.1036,30.1309,30.0673,30.1127,234519.0
2019-11-04 15:50:00,33.2,33.2,33.15,33.16,391876.0,30.1218,30.1218,30.0764,30.0855,391876.0
2019-11-04 15:55:00,33.16,33.17,33.09,33.13,582066.0,30.0855,30.0946,30.022,30.0583,582066.0
2019-11-05 09:30:00,33.22,33.5,33.18,33.31,1156066.0,30.1399,30.394,30.1036,30.2216,1156066.0
2019-11-05 09:35:00,33.32,33.69,33.26,33.57,729350.0,30.2307,30.5664,30.1762,30.4575,729350.0
2019-11-05 09:40:00,33.57,33.57,33.25,33.47,403335.0,30.4575,30.4575,30.1671,30.3668,403335.0
2019-11-05 09:45:00,33.47,33.66,33.47,33.65,396767.0,30.3668,30.5391,30.3668,30.5301,396767.0
2019-11-05 09:50:00,33.65,33.78,33.6,33.72,295575.0,30.5301,30.648,30.4847,30.5936,295575.0
2019-11-05 09:55:00,33.73,33.79,33.65,33.7,343699.0,30.6026,30.6571,30.5301,30.5754,343699.0
2019-11-05 10:00:00,33.7,33.78,33.5,33.55,300239.0,30.5754,30.648,30.394,30.4393,300239.0
2019-11-05 10:05:00,33.57,33.57,33.2,33.22,261940.0,30.4575,30.4575,30.1218,30.1399,261940.0
2019-11-05 10:10:00,33.21,33.3,33.12,33.25,277850.0,30.1309,30.2125,30.0492,30.1671,277850.0
2019-11-05 10:15:00,33.25,33.29,33.19,33.24,212343.0,30.1671,30.2034,30.1127,30.1581,212343.0
2019-11-05 10:20:00,33.24,33.33,33.23,33.33,224167.0,30.1581,30.2397,30.149,30.2397,224167.0
2019-11-05 10:25:00,33.33,33.48,33.29,33.34,203758.0,30.2397,30.3758,30.2034,30.2488,203758.0
2019-11-05 10:30:00,33.34,33.47,33.21,33.21,185230.0,30.2488,30.3668,30.1309,30.1309,185230.0
2019-11-05 10:35:00,33.2,33.23,33.15,33.18,184940.0,30.1218,30.149,30.0764,30.1036,184940.0
2019-11-05 10:40:00,33.18,33.25,33.03,33.1,346641.0,30.1036,30.1671,29.9675,30.0311,346641.0
2019-11-05 10:45:00,33.1,33.14,32.93,33.09,347139.0,30.0311,30.0673,29.8768,30.022,347139.0
2019-11-05 10:50:00,33.09,33.13,33.0,33.09,140905.0,30.022,30.0583,29.9403,30.022,140905.0
2019-11-05 10:55:00,33.1,33.17,33.04,33.11,169805.0,30.0311,30.0946,29.9766,30.0401,169805.0
2019-11-05 11:00:00,33.12,33.14,32.96,32.97,113178.0,30.0492,30.0673,29.904,29.9131,113178.0
2019-11-05 11:05:00,32.97,33.06,32.95,33.0,104798.0,29.9131,29.9948,29.895,29.9403,104798.0
2019-11-05 11:10:00,33.0,33.04,32.98,33.0,92076.0,29.9403,29.9766,29.9222,29.9403,92076.0
2019-11-05 11:15:00,33.01,33.12,33.0,33.04,69002.0,29.9494,30.0492,29.9403,29.9766,69002.0
2019-11-05 11:20:00,33.04,33.1,33.01,33.1,81827.0,29.9766,30.0311,29.9494,30.0311,81827.0
2019-11-05 11:25:00,33.1,33.1,32.9,32.91,149991.0,30.0311,30.0311,29.8496,29.8587,149991.0
2019-11-05 11:30:00,32.91,32.92,32.84,32.88,210640.0,29.8587,29.8677,29.7952,29.8315,210640.0
2019-11-05 11:35:00,32.88,32.91,32.83,32.83,89874.0,29.8315,29.8587,29.7861,29.7861,89874.0
2019-11-05 11:40:00,32.83,32.86,32.8,32.83,98537.0,29.7861,29.8133,29.7589,29.7861,98537.0
2019-11-05 11:45:00,32.83,32.93,32.82,32.91,101220.0,29.7861,29.8768,29.777,29.8587,101220.0
2019-11-05 11:50:00,32.92,32.94,32.88,32.91,98667.0,29.8677,29.8859,29.8315,29.8587,98667.0
2019-11-05 11:55:00,32.9,32.93,32.89,32.91,54168.0,29.8496,29.8768,29.8405,29.8587,54168.0
2019-11-05 12:00:00,32.9,32.99,32.9,32.98,67314.0,29.8496,29.9313,29.8496,29.9222,67314.0
2019-11-05 12:05:00,32.99,33.01,32.89,32.9,83703.0,29.9313,29.9494,29.8405,29.8496,83703.0
2019-11-05 12:10:00,32.91,32.91,32.87,32.88,69419.0,29.8587,29.8587,29.8224,29.8315,69419.0
2019-11-05 12:15:00,32.89,32.91,32.87,32.9,91771.0,29.8405,29.8587,29.8224,29.8496,91771.0
2019-11-05 12:20:00,32.9,32.92,32.81,32.82,111796.0,29.8496,29.8677,29.7679,29.777,111796.0
2019-11-05 12:25:00,32.82,32.82,32.76,32.79,84813.0,29.777,29.777,29.7226,29.7498,84813.0
2019-11-05 12:30:00,32.79,32.84,32.74,32.84,59603.0,29.7498,29.7952,29.7044,29.7952,59603.0
2019-11-05 12:35:00,32.84,32.87,32.8,32.82,55640.0,29.7952,29.8224,29.7589,29.777,55640.0
2019-11-05 12:40:00,32.82,32.83,32.77,32.78,47045.0,29.777,29.7861,29.7317,29.7407,47045.0
2019-11-05 12:45:00,32.78,32.82,32.74,32.76,40336.0,29.7407,29.777,29.7044,29.7226,40336.0
2019-11-05 12:50:00,32.76,32.83,32.75,32.82,28030.0,29.7226,29.7861,29.7135,29.777,28030.0
2019-11-05 12:55:00,32.82,32.85,32.81,32.82,63538.0,29.777,29.8042,29.7679,29.777,63538.0
2019-11-05 13:00:00,32.82,32.85,32.79,32.84,81676.0,29.777,29.8042,29.7498,29.7952,81676.0
2019-11-05 13:05:00,32.84,32.86,32.81,32.81,54627.0,29.7952,29.8133,29.7679,29.7679,54627.0
2019-11-05 13:10:00,32.82,32.88,32.81,32.86,86818.0,29.777,29.8315,29.7679,29.8133,86818.0
2019-11-05 13:15:00,32.85,32.88,32.85,32.86,49299.0,29.8042,29.8315,29.8042,29.8133,49299.0
2019-11-05 13:20:00,32.85,32.88,32.82,32.85,42307.0,29.8042,29.8315,29.777,29.8042,42307.0
2019-11-05 13:25:00,32.85,32.87,32.83,32.86,102242.0,29.8042,29.8224,29.7861,29.8133,102242.0
2019-11-05 13:30:00,32.85,32.94,32.85,32.92,79214.0,29.8042,29.8859,29.8042,29.8677,79214.0
2019-11-05 13:35:00,32.92,32.95,32.89,32.92,56432.0,29.8677,29.895,29.8405,29.8677,56432.0
2019-11-05 13:40:00,32.92,32.95,32.9,32.95,43538.0,29.8677,29.895,29.8496,29.895,43538.0
2019-11-05 13:45:00,32.94,32.97,32.92,32.93,41723.0,29.8859,29.9131,29.8677,29.8768,41723.0
2019-11-05 13:50:00,32.93,32.97,32.93,32.97,47139.0,29.8768,29.9131,29.8768,29.9131,47139.0
2019-11-05 13:55:00,32.97,33.0,32.96,32.98,57330.0,29.9131,29.9403,29.904,29.9222,57330.0
2019-11-05 14:00:00,32.98,33.0,32.96,32.99,46071.0,29.9222,29.9403,29.904,29.9313,46071.0
2019-11-05 14:05:00,32.99,33.04,32.98,33.04,75317.0,29.9313,29.9766,29.9222,29.9766,75317.0
2019-11-05 14:10:00,33.03,33.12,33.03,33.1,72105.0,29.9675,30.0492,29.9675,30.0311,72105.0
2019-11-05 14:15:00,33.11,33.14,33.07,33.09,60695.0,30.0401,30.0673,30.0038,30.022,60695.0
2019-11-05 14:20:00,33.08,33.09,33.01,33.03,61719.0,30.0129,30.022,29.9494,29.9675,61719.0
2019-11-05 14:25:00,33.02,33.05,33.01,33.02,58885.0,29.9585,29.9857,29.9494,29.9585,58885.0
2019-11-05 14:30:00,33.02,33.06,33.02,33.02,63559.0,29.9585,29.9948,29.9585,29.9585,63559.0
2019-11-05 14:35:00,33.03,33.03,32.95,32.95,52434.0,29.9675,29.9675,29.895,29.895,52434.0
2019-11-05 14:40:00,32.94,32.95,32.93,32.93,73638.0,29.8859,29.895,29.8768,29.8768,73638.0
2019-11-05 14:45:00,32.93,32.99,32.93,32.98,56337.0,29.8768,29.9313,29.8768,29.9222,56337.0
2019-11-05 14:50:00,32.98,33.01,32.97,33.01,78664.0,29.9222,29.9494,29.9131,29.9494,78664.0
2019-11-05 14:55:00,33.01,33.01,32.97,33.0,31006.0,29.9494,29.9494,29.9131,29.9403,31006.0
2019-11-05 15:00:00,33.0,33.01,32.96,32.97,58841.0,29.9403,29.9494,29.904,29.9131,58841.0
2019-11-05 15:05:00,32.97,32.98,32.95,32.95,27287.0,29.9131,29.9222,29.895,29.895,27287.0
2019-11-05 15:10:00,32.96,32.96,32.93,32.93,40507.0,29.904,29.904,29.8768,29.8768,40507.0
2019-11-05 15:15:00,32.94,32.98,32.93,32.97,44598.0,29.8859,29.9222,29.8768,29.9131,44598.0
2019-11-05 15:20:00,32.97,32.99,32.94,32.95,61864.0,29.9131,29.9313,29.8859,29.895,61864.0
2019-11-05 15:25:00,32.95,32.96,32.92,32.92,50088.0,29.895,29.904,29.8677,29.8677,50088.0
2019-11-05 15:30:00,32.91,32.96,32.91,32.95,87191.0,29.8587,29.904,29.8587,29.895,87191.0
2019-11-05 15:35:00,32.95,32.97,32.93,32.95,64864.0,29.895,29.9131,29.8768,29.895,64864.0
2019-11-05 15:40:00,32.94,32.96,32.93,32.95,64661.0,29.8859,29.904,29.8768,29.895,64661.0
2019-11-05 15:45:00,32.95,32.96,32.93,32.95,105065.0,29.895,29.904,29.8768,29.895,105065.0
2019-11-05 15:50:00,32.95,32.97,32.92,32.94,211293.0,29.895,29.9131,29.8677,29.8859,211293.0
2019-11-05 15:55:00,32.94,32.97,32.92,32.97,463362.0,29.8859,29.9131,29.8677,29.9131,463362.0
2019-11-06 09:30:00,33.1,33.15,32.8,32.92,356325.0,30.0311,30.0764,29.7589,29.8677,356325.0
2019-11-06 09:35:00,32.95,33.09,32.89,33.05,151428.0,29.895,30.022,29.8405,29.9857,151428.0
2019-11-06 09:40:00,33.04,33.08,32.87,32.93,144545.0,29.9766,30.0129,29.8224,29.8768,144545.0
2019-11-06 09:45:00,32.94,32.97,32.8,32.91,139688.0,29.8859,29.9131,29.7589,29.8587,139688.0
2019-11-06 09:50:00,32.91,33.03,32.87,33.0,109288.0,29.8587,29.9675,29.8224,29.9403,109288.0
2019-11-06 09:55:00,32.99,33.04,32.92,32.95,89569.0,29.9313,29.9766,29.8677,29.895,89569.0
2019-11-06 10:00:00,32.95,33.03,32.95,33.03,140591.0,29.895,29.9675,29.895,29.9675,140591.0
2019-11-06 10:05:00,33.03,33.12,33.02,33.09,82035.0,29.9675,30.0492,29.9585,30.022,82035.0
2019-11-06 10:10:00,33.1,33.11,33.04,33.09,42482.0,30.0311,30.0401,29.9766,30.022,42482.0
2019-11-06 10:15:00,33.09,33.1,32.98,32.99,41383.0,30.022,30.0311,29.9222,29.9313,41383.0
2019-11-06 10:20:00,33.0,33.0,32.89,32.99,59436.0,29.9403,29.9403,29.8405,29.9313,59436.0
2019-11-06 10:25:00,32.99,33.02,32.88,32.9,92094.0,29.9313,29.9585,29.8315,29.8496,92094.0
2019-11-06 10:30:00,32.91,32.92,32.76,32.76,180292.0,29.8587,29.8677,29.7226,29.7226,180292.0
2019-11-06 10:35:00,32.76,32.8,32.65,32.77,184933.0,29.7226,29.7589,29.6228,29.7317,184933.0
2019-11-06 10:40:00,32.76,32.83,32.75,32.8,139909.0,29.7226,29.7861,29.7135,29.7589,139909.0
2019-11-06 10:45:00,32.8,32.8,32.68,32.73,48455.0,29.7589,29.7589,29.65,29.6954,48455.0
2019-11-06 10:50:00,32.72,32.75,32.68,32.69,65923.0,29.6863,29.7135,29.65,29.6591,65923.0
2019-11-06 10:55:00,32.69,32.7,32.66,32.7,84721.0,29.6591,29.6681,29.6319,29.6681,84721.0
2019-11-06 11:00:00,32.7,32.8,32.69,32.77,106087.0,29.6681,29.7589,29.6591,29.7317,106087.0
2019-11-06 11:05:00,32.75,32.87,32.73,32.87,70106.0,29.7135,29.8224,29.6954,29.8224,70106.0
2019-11-06 11:10:00,32.87,32.88,32.83,32.84,53312.0,29.8224,29.8315,29.7861,29.7952,53312.0
2019-11-06 11:15:00,32.84,32.88,32.8,32.85,54890.0,29.7952,29.8315,29.7589,29.8042,54890.0
2019-11-06 11:20:00,32.85,32.86,32.81,32.84,43950.0,29.8042,29.8133,29.7679,29.7952,43950.0
2019-11-06 11:25:00,32.84,32.86,32.79,32.81,43336.0,29.7952,29.8133,29.7498,29.7679,43336.0
2019-11-06 11:30:00,32.81,32.98,32.8,32.97,107627.0,29.7679,29.9222,29.7589,29.9131,107627.0
2019-11-06 11:35:00,32.97,32.98,32.93,32.94,55072.0,29.9131,29.9222,29.8768,29.8859,55072.0
2019-11-06 11:40:00,32.94,33.0,32.83,32.83,137643.0,29.8859,29.9403,29.7861,29.7861,137643.0
2019-11-06 11:45:00,32.83,32.94,32.75,32.77,133372.0,29.7861,29.8859,29.7135,29.7317,133372.0
2019-11-06 11:50:00,32.77,32.77,32.61,32.65,261617.0,29.7317,29.7317,29.5865,29.6228,261617.0
2019-11-06 11:55:00,32.66,32.81,32.65,32.8,101869.0,29.6319,29.7679,29.6228,29.7589,101869.0
2019-11-06 12:00:00,32.8,32.91,32.77,32.91,35614.0,29.7589,29.8587,29.7317,29.8587,35614.0
2019-11-06 12:05:00,32.91,32.91,32.87,32.9,34460.0,29.8587,29.8587,29.8224,29.8496,34460.0
2019-11-06 12:10:00,32.89,32.9,32.83,32.84,69682.0,29.8405,29.8496,29.7861,29.7952,69682.0
2019-11-06 12:15:00,32.84,32.87,32.83,32.84,37087.0,29.7952,29.8224,29.7861,29.7952,37087.0
2019-11-06 12:20:00,32.84,32.88,32.83,32.85,30880.0,29.7952,29.8315,29.7861,29.8042,30880.0
2019-11-06 12:25:00,32.86,32.87,32.71,32.75,62588.0,29.8133,29.8224,29.6772,29.7135,62588.0
2019-11-06 12:30:00,32.75,32.76,32.69,32.7,83533.0,29.7135,29.7226,29.6591,29.6681,83533.0
2019-11-06 12:35:00,32.69,32.69,32.61,32.66,168994.0,29.6591,29.6591,29.5865,29.6319,168994.0
2019-11-06 12:40:00,32.65,32.75,32.65,32.73,50305.0,29.6228,29.7135,29.6228,29.6954,50305.0
2019-11-06 12:45:00,32.73,32.73,32.68,32.72,33613.0,29.6954,29.6954,29.65,29.6863,33613.0
2019-11-06 12:50:00,32.73,32.73,32.7,32.7,23466.0,29.6954,29.6954,29.6681,29.6681,23466.0
2019-11-06 12:55:00,32.71,32.77,32.68,32.77,44046.0,29.6772,29.7317,29.65,29.7317,44046.0
2019-11-06 13:00:00,32.77,32.81,32.76,32.8,47641.0,29.7317,29.7679,29.7226,29.7589,47641.0
2019-11-06 13:05:00,32.8,32.83,32.77,32.82,41350.0,29.7589,29.7861,29.7317,29.777,41350.0
2019-11-06 13:10:00,32.81,32.88,32.8,32.87,23611.0,29.7679,29.8315,29.7589,29.8224,23611.0
2019-11-06 13:15:00,32.87,32.9,32.85,32.89,44622.0,29.8224,29.8496,29.8042,29.8405,44622.0
2019-11-06 13:20:00,32.89,32.89,32.86,32.89,24212.0,29.8405,29.8405,29.8133,29.8405,24212.0
2019-11-06 13:25:00,32.88,32.89,32.85,32.87,37436.0,29.8315,29.8405,29.8042,29.8224,37436.0
2019-11-06 13:30:00,32.87,32.88,32.84,32.85,20613.0,29.8224,29.8315,29.7952,29.8042,20613.0
2019-11-06 13:35:00,32.86,32.88,32.8,32.82,20978.0,29.8133,29.8315,29.7589,29.777,20978.0
2019-11-06 13:40:00,32.83,32.92,32.82,32.91,38915.0,29.7861,29.8677,29.777,29.8587,38915.0
2019-11-06 13:45:00,32.91,32.92,32.87,32.89,22372.0,29.8587,29.8677,29.8224,29.8405,22372.0
2019-11-06 13:50:00,32.9,32.93,32.88,32.92,29648.0,29.8496,29.8768,29.8315,29.8677,29648.0
2019-11-06 13:55:00,32.93,32.94,32.89,32.91,46132.0,29.8768,29.8859,29.8405,29.8587,46132.0
2019-11-06 14:00:00,32.91,32.92,32.89,32.9,30869.0,29.8587,29.8677,29.8405,29.8496,30869.0
2019-11-06 14:05:00,32.91,32.95,32.91,32.93,33932.0,29.8587,29.895,29.8587,29.8768,33932.0
2019-11-06 14:10:00,32.93,32.93,32.9,32.91,21076.0,29.8768,29.8768,29.8496,29.8587,21076.0
2019-11-06 14:15:00,32.91,32.91,32.87,32.9,20225.0,29.8587,29.8587,29.8224,29.8496,20225.0
2019-11-06 14:20:00,32.89,32.9,32.88,32.9,16332.0,29.8405,29.8496,29.8315,29.8496,16332.0
2019-11-06 14:25:00,32.91,32.92,32.88,32.89,15515.0,29.8587,29.8677,29.8315,29.8405,15515.0
2019-11-06 14:30:00,32.89,32.91,32.88,32.91,23003.0,29.8405,29.8587,29.8315,29.8587,23003.0
2019-11-06 14:35:00,32.91,32.92,32.88,32.91,27675.0,29.8587,29.8677,29.8315,29.8587,27675.0
2019-11-06 14:40:00,32.91,32.92,32.9,32.9,15790.0,29.8587,29.8677,29.8496,29.8496,15790.0
2019-11-06 14:45:00,32.9,32.92,32.86,32.89,29315.0,29.8496,29.8677,29.8133,29.8405,29315.0
2019-11-06 14:50:00,32.89,32.89,32.86,32.87,20013.0,29.8405,29.8405,29.8133,29.8224,20013.0
2019-11-06 14:55:00,32.86,32.9,32.85,32.89,17649.0,29.8133,29.8496,29.8042,29.8405,17649.0
2019-11-06 15:00:00,32.88,32.89,32.86,32.88,24437.0,29.8315,29.8405,29.8133,29.8315,24437.0
2019-11-06 15:05:00,32.88,32.89,32.83,32.86,44979.0,29.8315,29.8405,29.7861,29.8133,44979.0
2019-11-06 15:10:00,32.86,32.9,32.86,32.87,33596.0,29.8133,29.8496,29.8133,29.8224,33596.0
2019-11-06 15:15:00,32.87,32.87,32.84,32.86,13980.0,29.8224,29.8224,29.7952,29.8133,13980.0
2019-11-06 15:20:00,32.87,32.88,32.85,32.86,27827.0,29.8224,29.8315,29.8042,29.8133,27827.0
2019-11-06 15:25:00,32.86,32.86,32.83,32.84,29726.0,29.8133,29.8133,29.7861,29.7952,29726.0
2019-11-06 15:30:00,32.84,32.85,32.81,32.83,49869.0,29.7952,29.8042,29.7679,29.7861,49869.0
2019-11-06 15:35:00,32.82,32.85,32.8,32.84,31627.0,29.777,29.8042,29.7589,29.7952,31627.0
2019-11-06 15:40:00,32.84,32.84,32.8,32.8,33060.0,29.7952,29.7952,29.7589,29.7589,33060.0
2019-11-06 15:45:00,32.8,32.84,32.78,32.79,91566.0,29.7589,29.7952,29.7407,29.7498,91566.0
2019-11-06 15:50:00,32.8,32.83,32.77,32.83,161233.0,29.7589,29.7861,29.7317,29.7861,161233.0
2019-11-06 15:55:00,32.83,32.87,32.79,32.87,375314.0,29.7861,29.8224,29.7498,29.8224,375314.0
2019-11-07 09:30:00,33.63,33.69,33.4,33.67,800137.0,30.5119,30.5664,30.3032,30.5482,800137.0
2019-11-07 09:35:00,33.67,33.77,33.52,33.53,310286.0,30.5482,30.6389,30.4121,30.4212,310286.0
2019-11-07 09:40:00,33.53,33.69,33.51,33.64,234265.0,30.4212,30.5664,30.403,30.521,234265.0
2019-11-07 09:45:00,33.64,33.66,33.3,33.4,262432.0,30.521,30.5391,30.2125,30.3032,262432.0
2019-11-07 09:50:00,33.4,33.42,33.23,33.38,182818.0,30.3032,30.3214,30.149,30.2851,182818.0
2019-11-07 09:55:00,33.38,33.48,33.24,33.47,177875.0,30.2851,30.3758,30.1581,30.3668,177875.0
2019-11-07 10:00:00,33.47,33.48,33.33,33.39,155977.0,30.3668,30.3758,30.2397,30.2942,155977.0
2019-11-07 10:05:00,33.39,33.39,33.31,33.38,131110.0,30.2942,30.2942,30.2216,30.2851,131110.0
2019-11-07 10:10:00,33.37,33.45,33.34,33.36,109698.0,30.276,30.3486,30.2488,30.267,109698.0
2019-11-07 10:15:00,33.36,33.46,33.31,33.32,115557.0,30.267,30.3577,30.2216,30.2307,115557.0
2019-11-07 10:20:00,33.32,33.38,33.3,33.37,79234.0,30.2307,30.2851,30.2125,30.276,79234.0
2019-11-07 10:25:00,33.38,33.43,33.36,33.36,108890.0,30.2851,30.3305,30.267,30.267,108890.0
2019-11-07 10:30:00,33.37,33.5,33.37,33.5,119606.0,30.276,30.394,30.276,30.394,119606.0
2019-11-07 10:35:00,33.5,33.52,33.46,33.51,224709.0,30.394,30.4121,30.3577,30.403,224709.0
2019-11-07 10:40:00,33.51,33.58,33.3,33.43,210147.0,30.403,30.4666,30.2125,30.3305,210147.0
2019-11-07 10:45:00,33.43,33.47,33.38,33.41,86661.0,30.3305,30.3668,30.2851,30.3123,86661.0
2019-11-07 10:50:00,33.42,33.42,33.28,33.31,213516.0,30.3214,30.3214,30.1944,30.2216,213516.0
2019-11-07 10:55:00,33.31,33.36,33.26,33.32,186926.0,30.2216,30.267,30.1762,30.2307,186926.0
2019-11-07 11:00:00,33.31,33.31,33.19,33.23,332431.0,30.2216,30.2216,30.1127,30.149,332431.0
2019-11-07 11:05:00,33.23,33.4,33.22,33.34,100233.0,30.149,30.3032,30.1399,30.2488,100233.0
2019-11-07 11:10:00,33.34,33.36,33.3,33.31,54032.0,30.2488,30.267,30.2125,30.2216,54032.0
2019-11-07 11:15:00,33.32,33.42,33.31,33.41,165781.0,30.2307,30.3214,30.2216,30.3123,165781.0
2019-11-07 11:20:00,33.41,33.49,33.39,33.41,103602.0,30.3123,30.3849,30.2942,30.3123,103602.0
2019-11-07 11:25:00,33.41,33.44,33.39,33.4,74856.0,30.3123,30.3395,30.2942,30.3032,74856.0
2019-11-07 11:30:00,33.4,33.41,33.31,33.34,59533.0,30.3032,30.3123,30.2216,30.2488,59533.0
2019-11-07 11:35:00,33.34,33.39,33.33,33.38,58958.0,30.2488,30.2942,30.2397,30.2851,58958.0
2019-11-07 11:40:00,33.38,33.38,33.31,33.37,61947.0,30.2851,30.2851,30.2216,30.276,61947.0
2019-11-07 11:45:00,33.37,33.43,33.34,33.4,136035.0,30.276,30.3305,30.2488,30.3032,136035.0
2019-11-07 11:50:00,33.4,33.4,33.3,33.31,43703.0,30.3032,30.3032,30.2125,30.2216,43703.0
2019-11-07 11:55:00,33.31,33.49,33.31,33.46,152407.0,30.2216,30.3849,30.2216,30.3577,152407.0
2019-11-07 12:00:00,33.46,33.47,33.29,33.3,69333.0,30.3577,30.3668,30.2034,30.2125,69333.0
2019-11-07 12:05:00,33.3,33.37,33.28,33.36,65012.0,30.2125,30.276,30.1944,30.267,65012.0
2019-11-07 12:10:00,33.37,33.43,33.37,33.41,34615.0,30.276,30.3305,30.276,30.3123,34615.0
2019-11-07 12:15:00,33.41,33.41,33.36,33.37,67154.0,30.3123,30.3123,30.267,30.276,67154.0
2019-11-07 12:20:00,33.36,33.39,33.34,33.39,36690.0,30.267,30.2942,30.2488,30.2942,36690.0
2019-11-07 12:25:00,33.39,33.4,33.35,33.4,57071.0,30.2942,30.3032,30.2579,30.3032,57071.0
2019-11-07 12:30:00,33.4,33.43,33.39,33.41,63315.0,30.3032,30.3305,30.2942,30.3123,63315.0
2019-11-07 12:35:00,33.4,33.42,33.37,33.41,54311.0,30.3032,30.3214,30.276,30.3123,54311.0
2019-11-07 12:40:00,33.41,33.44,33.39,33.43,31306.0,30.3123,30.3395,30.2942,30.3305,31306.0
2019-11-07 12:45:00,33.43,33.43,33.4,33.41,54185.0,30.3305,30.3305,30.3032,30.3123,54185.0
2019-11-07 12:50:00,33.42,33.44,33.4,33.42,49730.0,30.3214,30.3395,30.3032,30.3214,49730.0
2019-11-07 12:55:00,33.42,33.43,33.37,33.38,41412.0,30.3214,30.3305,30.276,30.2851,41412.0
2019-11-07 13:00:00,33.39,33.39,33.33,33.35,45411.0,30.2942,30.2942,30.2397,30.2579,45411.0
2019-11-07 13:05:00,33.36,33.42,33.34,33.41,66958.0,30.267,30.3214,30.2488,30.3123,66958.0
2019-11-07 13:10:00,33.41,33.45,33.41,33.44,52980.0,30.3123,30.3486,30.3123,30.3395,52980.0
2019-11-07 13:15:00,33.44,33.44,33.4,33.4,34581.0,30.3395,30.3395,30.3032,30.3032,34581.0
2019-11-07 13:20:00,33.41,33.44,33.41,33.43,42133.0,30.3123,30.3395,30.3123,30.3305,42133.0
2019-11-07 13:25:00,33.43,33.43,33.4,33.4,27993.0,30.3305,30.3305,30.3032,30.3032,27993.0
2019-11-07 13:30:00,33.4,33.41,33.36,33.36,50608.0,30.3032,30.3123,30.267,30.267,50608.0
2019-11-07 13:35:00,33.35,33.36,33.34,33.36,28635.0,30.2579,30.267,30.2488,30.267,28635.0
2019-11-07 13:40:00,33.36,33.39,33.35,33.36,22856.0,30.267,30.2942,30.2579,30.267,22856.0
2019-11-07 13:45:00,33.36,33.37,33.3,33.32,33063.0,30.267,30.276,30.2125,30.2307,33063.0
2019-11-07 13:50:00,33.32,33.35,33.31,33.34,28741.0,30.2307,30.2579,30.2216,30.2488,28741.0
2019-11-07 13:55:00,33.34,33.34,33.32,33.33,26101.0,30.2488,30.2488,30.2307,30.2397,26101.0
2019-11-07 14:00:00,33.32,33.35,33.32,33.34,40836.0,30.2307,30.2579,30.2307,30.2488,40836.0
2019-11-07 14:05:00,33.34,33.36,33.33,33.35,34623.0,30.2488,30.267,30.2397,30.2579,34623.0
2019-11-07 14:10:00,33.34,33.35,33.28,33.33,113157.0,30.2488,30.2579,30.1944,30.2397,113157.0
2019-11-07 14:15:00,33.33,33.35,33.29,33.34,38579.0,30.2397,30.2579,30.2034,30.2488,38579.0
2019-11-07 14:20:00,33.33,33.43,33.32,33.42,77783.0,30.2397,30.3305,30.2307,30.3214,77783.0
2019-11-07 14:25:00,33.41,33.44,33.41,33.41,38422.0,30.3123,30.3395,30.3123,30.3123,38422.0
2019-11-07 14:30:00,33.41,33.43,33.4,33.42,25177.0,30.3123,30.3305,30.3032,30.3214,25177.0
2019-11-07 14:35:00,33.42,33.44,33.38,33.42,57461.0,30.3214,30.3395,30.2851,30.3214,57461.0
2019-11-07 14:40:00,33.42,33.44,33.27,33.33,260186.0,30.3214,30.3395,30.1853,30.2397,260186.0
2019-11-07 14:45:00,33.33,33.36,33.21,33.22,103238.0,30.2397,30.267,30.1309,30.1399,103238.0
2019-11-07 14:50:00,33.22,33.33,33.19,33.29,87764.0,30.1399,30.2397,30.1127,30.2034,87764.0
2019-11-07 14:55:00,33.29,33.31,33.24,33.29,33845.0,30.2034,30.2216,30.1581,30.2034,33845.0
2019-11-07 15:00:00,33.3,33.34,33.3,33.33,32044.0,30.2125,30.2488,30.2125,30.2397,32044.0
2019-11-07 15:05:00,33.32,33.33,33.29,33.31,21358.0,30.2307,30.2397,30.2034,30.2216,21358.0
2019-11-07 15:10:00,33.32,33.32,33.29,33.3,22808.0,30.2307,30.2307,30.2034,30.2125,22808.0
2019-11-07 15:15:00,33.29,33.29,33.15,33.15,52902.0,30.2034,30.2034,30.0764,30.0764,52902.0
2019-11-07 15:20:00,33.15,33.18,33.06,33.16,78437.0,30.0764,30.1036,29.9948,30.0855,78437.0
2019-11-07 15:25:00,33.16,33.21,33.15,33.18,49654.0,30.0855,30.1309,30.0764,30.1036,49654.0
2019-11-07 15:30:00,33.19,33.23,33.18,33.23,85694.0,30.1127,30.149,30.1036,30.149,85694.0
2019-11-07 15:35:00,33.22,33.23,33.18,33.23,36286.0,30.1399,30.149,30.1036,30.149,36286.0
2019-11-07 15:40:00,33.23,33.24,33.18,33.19,82135.0,30.149,30.1581,30.1036,30.1127,82135.0
2019-11-07 15:45:00,33.18,33.29,33.18,33.29,89611.0,30.1036,30.2034,30.1036,30.2034,89611.0
2019-11-07 15:50:00,33.28,33.3,33.21,33.21,130593.0,30.1944,30.2125,30.1309,30.1309,130593.0
2019-11-07 15:55:00,33.22,33.29,33.18,33.29,324483.0,30.1399,30.2034,30.1036,30.2034,324483.0
2019-11-08 09:30:00,33.23,33.27,32.96,33.09,352302.0,30.149,30.1853,29.904,30.022,352302.0
2019-11-08 09:35:00,33.09,33.2,33.04,33.17,127596.0,30.022,30.1218,29.9766,30.0946,127596.0
2019-11-08 09:40:00,33.17,33.37,33.15,33.36,85587.0,30.0946,30.276,30.0764,30.267,85587.0
2019-11-08 09:45:00,33.36,33.4,33.25,33.38,123540.0,30.267,30.3032,30.1671,30.2851,123540.0
2019-11-08 09:50:00,33.38,33.39,33.28,33.33,140169.0,30.2851,30.2942,30.1944,30.2397,140169.0
2019-11-08 09:55:00,33.34,33.41,33.13,33.17,213337.0,30.2488,30.3123,30.0583,30.0946,213337.0
2019-11-08 10:00:00,33.17,33.23,33.01,33.22,281650.0,30.0946,30.149,29.9494,30.1399,281650.0
2019-11-08 10:05:00,33.22,33.28,33.01,33.06,116247.0,30.1399,30.1944,29.9494,29.9948,116247.0
2019-11-08 10:10:00,33.07,33.16,33.05,33.15,76994.0,30.0038,30.0855,29.9857,30.0764,76994.0
2019-11-08 10:15:00,33.16,33.18,33.09,33.09,56845.0,30.0855,30.1036,30.022,30.022,56845.0
2019-11-08 10:20:00,33.1,33.19,33.06,33.16,134874.0,30.0311,30.1127,29.9948,30.0855,134874.0
2019-11-08 10:25:00,33.16,33.28,33.16,33.23,74137.0,30.0855,30.1944,30.0855,30.149,74137.0
2019-11-08 10:30:00,33.23,33.27,33.22,33.24,48164.0,30.149,30.1853,30.1399,30.1581,48164.0
2019-11-08 10:35:00,33.24,33.26,33.2,33.23,40854.0,30.1581,30.1762,30.1218,30.149,40854.0
2019-11-08 10:40:00,33.23,33.29,33.17,33.27,43612.0,30.149,30.2034,30.0946,30.1853,43612.0
2019-11-08 10:45:00,33.28,33.29,33.18,33.19,79569.0,30.1944,30.2034,30.1036,30.1127,79569.0
2019-11-08 10:50:00,33.19,33.21,33.15,33.19,52284.0,30.1127,30.1309,30.0764,30.1127,52284.0
2019-11-08 10:55:00,33.19,33.2,33.13,33.16,82354.0,30.1127,30.1218,30.0583,30.0855,82354.0
2019-11-08 11:00:00,33.16,33.26,33.13,33.23,25307.0,30.0855,30.1762,30.0583,30.149,25307.0
2019-11-08 11:05:00,33.23,33.24,33.2,33.22,33112.0,30.149,30.1581,30.1218,30.1399,33112.0
2019-11-08 11:10:00,33.23,33.27,33.22,33.23,34364.0,30.149,30.1853,30.1399,30.149,34364.0
2019-11-08 11:15:00,33.23,33.27,33.22,33.22,34608.0,30.149,30.1853,30.1399,30.1399,34608.0
2019-11-08 11:20:00,33.22,33.23,33.19,33.21,40902.0,30.1399,30.149,30.1127,30.1309,40902.0
2019-11-08 11:25:00,33.2,33.23,33.18,33.19,34737.0,30.1218,30.149,30.1036,30.1127,34737.0
2019-11-08 11:30:00,33.19,33.2,33.16,33.17,80896.0,30.1127,30.1218,30.0855,30.0946,80896.0
2019-11-08 11:35:00,33.16,33.23,33.14,33.23,39184.0,30.0855,30.149,30.0673,30.149,39184.0
2019-11-08 11:40:00,33.23,33.33,33.23,33.32,152795.0,30.149,30.2397,30.149,30.2307,152795.0
2019-11-08 11:45:00,33.32,33.34,33.28,33.29,57043.0,30.2307,30.2488,30.1944,30.2034,57043.0
2019-11-08 11:50:00,33.29,33.33,33.28,33.32,51152.0,30.2034,30.2397,30.1944,30.2307,51152.0
2019-11-08 11:55:00,33.33,33.34,33.3,33.31,23383.0,30.2397,30.2488,30.2125,30.2216,23383.0
2019-11-08 12:00:00,33.3,33.33,33.29,33.3,19210.0,30.2125,30.2397,30.2034,30.2125,19210.0
2019-11-08 12:05:00,33.31,33.37,33.3,33.36,68757.0,30.2216,30.276,30.2125,30.267,68757.0
2019-11-08 12:10:00,33.36,33.37,33.32,33.35,38755.0,30.267,30.276,30.2307,30.2579,38755.0
2019-11-08 12:15:00,33.35,33.41,33.34,33.41,69445.0,30.2579,30.3123,30.2488,30.3123,69445.0
2019-11-08 12:20:00,33.41,33.44,33.4,33.44,38699.0,30.3123,30.3395,30.3032,30.3395,38699.0
2019-11-08 12:25:00,33.44,33.45,33.42,33.43,44603.0,30.3395,30.3486,30.3214,30.3305,44603.0
2019-11-08 12:30:00,33.42,33.44,33.4,33.4,37310.0,30.3214,30.3395,30.3032,30.3032,37310.0
2019-11-08 12:35:00,33.4,33.44,33.39,33.43,45932.0,30.3032,30.3395,30.2942,30.3305,45932.0
2019-11-08 12:40:00,33.43,33.43,33.37,33.39,44733.0,30.3305,30.3305,30.276,30.2942,44733.0
2019-11-08 12:45:00,33.39,33.42,33.36,33.41,52048.0,30.2942,30.3214,30.267,30.3123,52048.0
2019-11-08 12:50:00,33.41,33.42,33.38,33.39,57304.0,30.3123,30.3214,30.2851,30.2942,57304.0
2019-11-08 12:55:00,33.38,33.41,33.37,33.39,27450.0,30.2851,30.3123,30.276,30.2942,27450.0
2019-11-08 13:00:00,33.39,33.4,33.33,33.34,21519.0,30.2942,30.3032,30.2397,30.2488,21519.0
2019-11-08 13:05:00,33.34,33.36,33.33,33.35,30114.0,30.2488,30.267,30.2397,30.2579,30114.0
2019-11-08 13:10:00,33.35,33.37,33.33,33.34,22239.0,30.2579,30.276,30.2397,30.2488,22239.0
2019-11-08 13:15:00,33.34,33.35,33.32,33.35,24140.0,30.2488,30.2579,30.2307,30.2579,24140.0
2019-11-08 13:20:00,33.34,33.36,33.32,33.33,21826.0,30.2488,30.267,30.2307,30.2397,21826.0
2019-11-08 13:25:00,33.33,33.33,33.26,33.27,44135.0,30.2397,30.2397,30.1762,30.1853,44135.0
2019-11-08 13:30:00,33.28,33.29,33.26,33.28,20748.0,30.1944,30.2034,30.1762,30.1944,20748.0
2019-11-08 13:35:00,33.27,33.28,33.23,33.25,41132.0,30.1853,30.1944,30.149,30.1671,41132.0
2019-11-08 13:40:00,33.24,33.34,33.24,33.33,34317.0,30.1581,30.2488,30.1581,30.2397,34317.0
2019-11-08 13:45:00,33.33,33.34,33.31,33.32,32814.0,30.2397,30.2488,30.2216,30.2307,32814.0
2019-11-08 13:50:00,33.32,33.33,33.28,33.28,45126.0,30.2307,30.2397,30.1944,30.1944,45126.0
2019-11-08 13:55:00,33.28,33.33,33.28,33.3,34741.0,30.1944,30.2397,30.1944,30.2125,34741.0
2019-11-08 14:00:00,33.3,33.33,33.29,33.32,27700.0,30.2125,30.2397,30.2034,30.2307,27700.0
2019-11-08 14:05:00,33.31,33.32,33.29,33.3,24251.0,30.2216,30.2307,30.2034,30.2125,24251.0
2019-11-08 14:10:00,33.3,33.3,33.27,33.29,22256.0,30.2125,30.2125,30.1853,30.2034,22256.0
2019-11-08 14:15:00,33.29,33.29,33.25,33.28,18992.0,30.2034,30.2034,30.1671,30.1944,18992.0
2019-11-08 14:20:00,33.27,33.29,33.25,33.28,28395.0,30.1853,30.2034,30.1671,30.1944,28395.0
2019-11-08 14:25:00,33.27,33.28,33.25,33.26,16632.0,30.1853,30.1944,30.1671,30.1762,16632.0
2019-11-08 14:30:00,33.26,33.34,33.25,33.34,66225.0,30.1762,30.2488,30.1671,30.2488,66225.0
2019-11-08 14:35:00,33.33,33.33,33.29,33.31,11404.0,30.2397,30.2397,30.2034,30.2216,11404.0
2019-11-08 14:40:00,33.31,33.32,33.28,33.3,20372.0,30.2216,30.2307,30.1944,30.2125,20372.0
2019-11-08 14:45:00,33.3,33.3,33.21,33.21,41869.0,30.2125,30.2125,30.1309,30.1309,41869.0
2019-11-08 14:50:00,33.21,33.25,33.2,33.24,48569.0,30.1309,30.1671,30.1218,30.1581,48569.0
2019-11-08 14:55:00,33.24,33.25,33.22,33.24,22406.0,30.1581,30.1671,30.1399,30.1581,22406.0
2019-11-08 15:00:00,33.25,33.27,33.23,33.27,30106.0,30.1671,30.1853,30.149,30.1853,30106.0
2019-11-08 15:05:00,33.27,33.28,33.25,33.27,23754.0,30.1853,30.1944,30.1671,30.1853,23754.0
2019-11-08 15:10:00,33.27,33.29,33.25,33.26,30296.0,30.1853,30.2034,30.1671,30.1762,30296.0
2019-11-08 15:15:00,33.26,33.27,33.24,33.26,54333.0,30.1762,30.1853,30.1581,30.1762,54333.0
2019-11-08 15:20:00,33.26,33.26,33.22,33.23,56679.0,30.1762,30.1762,30.1399,30.149,56679.0
2019-11-08 15:25:00,33.23,33.27,33.21,33.26,66345.0,30.149,30.1853,30.1309,30.1762,66345.0
2019-11-08 15:30:00,33.26,33.29,33.24,33.27,51842.0,30.1762,30.2034,30.1581,30.1853,51842.0
2019-11-08 15:35:00,33.27,33.28,33.26,33.27,81419.0,30.1853,30.1944,30.1762,30.1853,81419.0
2019-11-08 15:40:00,33.27,33.28,33.24,33.25,58161.0,30.1853,30.1944,30.1581,30.1671,58161.0
2019-11-08 15:45:00,33.25,33.25,33.19,33.2,106052.0,30.1671,30.1671,30.1127,30.1218,106052.0
2019-11-08 15:50:00,33.2,33.23,33.18,33.21,146301.0,30.1218,30.149,30.1036,30.1309,146301.0
2019-11-08 15:55:00,33.21,33.25,33.17,33.24,316178.0,30.1309,30.1671,30.0946,30.1581,316178.0
2019-11-11 09:30:00,32.8,32.85,32.42,32.7,629314.0,29.7589,29.8042,29.4141,29.6681,629314.0
2019-11-11 09:35:00,32.7,32.93,32.55,32.88,351109.0,29.6681,29.8768,29.5321,29.8315,351109.0
2019-11-11 09:40:00,32.88,32.88,32.6,32.66,156449.0,29.8315,29.8315,29.5774,29.6319,156449.0
2019-11-11 09:45:00,32.66,32.87,32.65,32.86,125763.0,29.6319,29.8224,29.6228,29.8133,125763.0
2019-11-11 09:50:00,32.86,32.99,32.82,32.95,136548.0,29.8133,29.9313,29.777,29.895,136548.0
2019-11-11 09:55:00,32.95,33.0,32.81,32.96,214281.0,29.895,29.9403,29.7679,29.904,214281.0
2019-11-11 10:00:00,32.96,33.0,32.94,32.95,140814.0,29.904,29.9403,29.8859,29.895,140814.0
2019-11-11 10:05:00,32.96,33.03,32.88,32.99,104473.0,29.904,29.9675,29.8315,29.9313,104473.0
2019-11-11 10:10:00,32.99,33.07,32.99,33.01,94692.0,29.9313,30.0038,29.9313,29.9494,94692.0
2019-11-11 10:15:00,33.02,33.04,32.98,33.04,133568.0,29.9585,29.9766,29.9222,29.9766,133568.0
2019-11-11 10:20:00,33.04,33.1,33.01,33.1,216469.0,29.9766,30.0311,29.9494,30.0311,216469.0
2019-11-11 10:25:00,33.1,33.1,32.93,32.96,167036.0,30.0311,30.0311,29.8768,29.904,167036.0
2019-11-11 10:30:00,32.97,33.06,32.95,33.05,94092.0,29.9131,29.9948,29.895,29.9857,94092.0
2019-11-11 10:35:00,33.06,33.1,33.03,33.04,96564.0,29.9948,30.0311,29.9675,29.9766,96564.0
2019-11-11 10:40:00,33.04,33.16,33.03,33.15,73296.0,29.9766,30.0855,29.9675,30.0764,73296.0
2019-11-11 10:45:00,33.15,33.2,33.1,33.11,79435.0,30.0764,30.1218,30.0311,30.0401,79435.0
2019-11-11 10:50:00,33.11,33.25,33.1,33.24,78001.0,30.0401,30.1671,30.0311,30.1581,78001.0
2019-11-11 10:55:00,33.24,33.27,33.15,33.19,110834.0,30.1581,30.1853,30.0764,30.1127,110834.0
2019-11-11 11:00:00,33.19,33.34,33.13,33.34,149586.0,30.1127,30.2488,30.0583,30.2488,149586.0
2019-11-11 11:05:00,33.34,33.41,33.33,33.41,160698.0,30.2488,30.3123,30.2397,30.3123,160698.0
2019-11-11 11:10:00,33.41,33.42,33.28,33.32,80172.0,30.3123,30.3214,30.1944,30.2307,80172.0
2019-11-11 11:15:00,33.32,33.39,33.31,33.38,76319.0,30.2307,30.2942,30.2216,30.2851,76319.0
2019-11-11 11:20:00,33.38,33.42,33.33,33.34,67652.0,30.2851,30.3214,30.2397,30.2488,67652.0
2019-11-11 11:25:00,33.34,33.4,33.3,33.33,64588.0,30.2488,30.3032,30.2125,30.2397,64588.0
2019-11-11 11:30:00,33.33,33.4,33.33,33.39,62012.0,30.2397,30.3032,30.2397,30.2942,62012.0
2019-11-11 11:35:00,33.39,33.43,33.35,33.4,67611.0,30.2942,30.3305,30.2579,30.3032,67611.0
2019-11-11 11:40:00,33.4,33.43,33.39,33.43,46812.0,30.3032,30.3305,30.2942,30.3305,46812.0
2019-11-11 11:45:00,33.43,33.48,33.43,33.48,55386.0,30.3305,30.3758,30.3305,30.3758,55386.0
2019-11-11 11:50:00,33.48,33.48,33.42,33.45,59201.0,30.3758,30.3758,30.3214,30.3486,59201.0
2019-11-11 11:55:00,33.45,33.55,33.44,33.52,250386.0,30.3486,30.4393,30.3395,30.4121,250386.0
2019-11-11 12:00:00,33.52,33.55,33.44,33.48,78740.0,30.4121,30.4393,30.3395,30.3758,78740.0
2019-11-11 12:05:00,33.48,33.48,33.42,33.47,66420.0,30.3758,30.3758,30.3214,30.3668,66420.0
2019-11-11 12:10:00,33.48,33.48,33.43,33.45,26835.0,30.3758,30.3758,30.3305,30.3486,26835.0
2019-11-11 12:15:00,33.44,33.47,33.41,33.45,71966.0,30.3395,30.3668,30.3123,30.3486,71966.0
2019-11-11 12:20:00,33.45,33.45,33.42,33.44,28453.0,30.3486,30.3486,30.3214,30.3395,28453.0
2019-11-11 12:25:00,33.44,33.45,33.4,33.42,46931.0,30.3395,30.3486,30.3032,30.3214,46931.0
2019-11-11 12:30:00,33.43,33.43,33.34,33.37,41398.0,30.3305,30.3305,30.2488,30.276,41398.0
2019-11-11 12:35:00,33.36,33.45,33.35,33.41,86383.0,30.267,30.3486,30.2579,30.3123,86383.0
2019-11-11 12:40:00,33.41,33.44,33.4,33.43,27652.0,30.3123,30.3395,30.3032,30.3305,27652.0
2019-11-11 12:45:00,33.44,33.46,33.39,33.45,41971.0,30.3395,30.3577,30.2942,30.3486,41971.0
2019-11-11 12:50:00,33.45,33.45,33.39,33.41,20447.0,30.3486,30.3486,30.2942,30.3123,20447.0
2019-11-11 12:55:00,33.41,33.43,33.4,33.43,33678.0,30.3123,30.3305,30.3032,30.3305,33678.0
2019-11-11 13:00:00,33.42,33.43,33.4,33.42,29605.0,30.3214,30.3305,30.3032,30.3214,29605.0
2019-11-11 13:05:00,33.42,33.43,33.4,33.41,42090.0,30.3214,30.3305,30.3032,30.3123,42090.0
2019-11-11 13:10:00,33.42,33.43,33.4,33.43,46517.0,30.3214,30.3305,30.3032,30.3305,46517.0
2019-11-11 13:15:00,33.43,33.43,33.33,33.34,74051.0,30.3305,30.3305,30.2397,30.2488,74051.0
2019-11-11 13:20:00,33.34,33.39,33.33,33.38,87296.0,30.2488,30.2942,30.2397,30.2851,87296.0
2019-11-11 13:25:00,33.39,33.4,33.34,33.35,58159.0,30.2942,30.3032,30.2488,30.2579,58159.0
2019-11-11 13:30:00,33.35,33.43,33.34,33.41,77337.0,30.2579,30.3305,30.2488,30.3123,77337.0
2019-11-11 13:35:00,33.41,33.42,33.35,33.37,113981.0,30.3123,30.3214,30.2579,30.276,113981.0
2019-11-11 13:40:00,33.36,33.42,33.36,33.4,51400.0,30.267,30.3214,30.267,30.3032,51400.0
2019-11-11 13:45:00,33.4,33.41,33.35,33.39,124061.0,30.3032,30.3123,30.2579,30.2942,124061.0
2019-11-11 13:50:00,33.38,33.4,33.36,33.38,66048.0,30.2851,30.3032,30.267,30.2851,66048.0
2019-11-11 13:55:00,33.38,33.4,33.35,33.38,82096.0,30.2851,30.3032,30.2579,30.2851,82096.0
2019-11-11 14:00:00,33.39,33.39,33.35,33.36,47250.0,30.2942,30.2942,30.2579,30.267,47250.0
2019-11-11 14:05:00,33.37,33.42,33.35,33.37,82219.0,30.276,30.3214,30.2579,30.276,82219.0
2019-11-11 14:10:00,33.37,33.37,33.33,33.33,28243.0,30.276,30.276,30.2397,30.2397,28243.0
2019-11-11 14:15:00,33.33,33.36,33.33,33.33,25246.0,30.2397,30.267,30.2397,30.2397,25246.0
2019-11-11 14:20:00,33.34,33.36,33.31,33.33,49706.0,30.2488,30.267,30.2216,30.2397,49706.0
2019-11-11 14:25:00,33.33,33.33,33.3,33.32,47091.0,30.2397,30.2397,30.2125,30.2307,47091.0
2019-11-11 14:30:00,33.32,33.35,33.31,33.34,20504.0,30.2307,30.2579,30.2216,30.2488,20504.0
2019-11-11 14:35:00,33.34,33.37,33.33,33.34,42942.0,30.2488,30.276,30.2397,30.2488,42942.0
2019-11-11 14:40:00,33.34,33.34,33.26,33.29,101786.0,30.2488,30.2488,30.1762,30.2034,101786.0
2019-11-11 14:45:00,33.29,33.29,33.2,33.23,138928.0,30.2034,30.2034,30.1218,30.149,138928.0
2019-11-11 14:50:00,33.23,33.26,33.18,33.24,109959.0,30.149,30.1762,30.1036,30.1581,109959.0
2019-11-11 14:55:00,33.24,33.26,33.23,33.25,80171.0,30.1581,30.1762,30.149,30.1671,80171.0
2019-11-11 15:00:00,33.25,33.25,33.2,33.23,76692.0,30.1671,30.1671,30.1218,30.149,76692.0
2019-11-11 15:05:00,33.23,33.26,33.2,33.25,109416.0,30.149,30.1762,30.1218,30.1671,109416.0
2019-11-11 15:10:00,33.25,33.32,33.25,33.32,91545.0,30.1671,30.2307,30.1671,30.2307,91545.0
2019-11-11 15:15:00,33.32,33.32,33.28,33.3,34749.0,30.2307,30.2307,30.1944,30.2125,34749.0
2019-11-11 15:20:00,33.3,33.32,33.25,33.28,73634.0,30.2125,30.2307,30.1671,30.1944,73634.0
2019-11-11 15:25:00,33.28,33.29,33.25,33.26,70409.0,30.1944,30.2034,30.1671,30.1762,70409.0
2019-11-11 15:30:00,33.26,33.29,33.25,33.26,103541.0,30.1762,30.2034,30.1671,30.1762,103541.0
2019-11-11 15:35:00,33.26,33.29,33.25,33.27,72428.0,30.1762,30.2034,30.1671,30.1853,72428.0
2019-11-11 15:40:00,33.28,33.31,33.25,33.26,1159999.0,30.1944,30.2216,30.1671,30.1762,1159999.0
2019-11-11 15:45:00,33.27,33.29,33.2,33.2,227057.0,30.1853,30.2034,30.1218,30.1218,227057.0
2019-11-11 15:50:00,33.2,33.22,33.15,33.22,497823.0,30.1218,30.1399,30.0764,30.1399,497823.0
2019-11-11 15:55:00,33.21,33.24,33.16,33.22,536293.0,30.1309,30.1581,30.0855,30.1399,536293.0
2019-11-12 09:30:00,33.48,34.0,33.39,33.99,689360.0,30.3758,30.8476,30.2942,30.8385,689360.0
2019-11-12 09:35:00,33.99,34.09,33.79,33.87,681873.0,30.8385,30.9293,30.6571,30.7297,681873.0
2019-11-12 09:40:00,33.88,33.88,33.68,33.7,734208.0,30.7387,30.7387,30.5573,30.5754,734208.0
2019-11-12 09:45:00,33.69,33.77,33.64,33.66,181056.0,30.5664,30.6389,30.521,30.5391,181056.0
2019-11-12 09:50:00,33.66,33.7,33.56,33.62,247615.0,30.5391,30.5754,30.4484,30.5028,247615.0
2019-11-12 09:55:00,33.63,33.65,33.54,33.6,328523.0,30.5119,30.5301,30.4303,30.4847,328523.0
2019-11-12 10:00:00,33.59,33.64,33.46,33.48,494995.0,30.4756,30.521,30.3577,30.3758,494995.0
2019-11-12 10:05:00,33.48,33.53,33.32,33.41,255380.0,30.3758,30.4212,30.2307,30.3123,255380.0
2019-11-12 10:10:00,33.42,33.51,33.38,33.46,173366.0,30.3214,30.403,30.2851,30.3577,173366.0
2019-11-12 10:15:00,33.47,33.47,33.4,33.45,123751.0,30.3668,30.3668,30.3032,30.3486,123751.0
2019-11-12 10:20:00,33.45,33.55,33.43,33.48,115781.0,30.3486,30.4393,30.3305,30.3758,115781.0
2019-11-12 10:25:00,33.48,33.5,33.43,33.45,87299.0,30.3758,30.394,30.3305,30.3486,87299.0
2019-11-12 10:30:00,33.45,33.53,33.44,33.52,100875.0,30.3486,30.4212,30.3395,30.4121,100875.0
2019-11-12 10:35:00,33.52,33.54,33.5,33.52,151207.0,30.4121,30.4303,30.394,30.4121,151207.0
2019-11-12 10:40:00,33.52,33.54,33.5,33.54,139832.0,30.4121,30.4303,30.394,30.4303,139832.0
2019-11-12 10:45:00,33.54,33.55,33.42,33.45,162498.0,30.4303,30.4393,30.3214,30.3486,162498.0
2019-11-12 10:50:00,33.45,33.47,33.4,33.45,100844.0,30.3486,30.3668,30.3032,30.3486,100844.0
2019-11-12 10:55:00,33.45,33.45,33.37,33.41,109343.0,30.3486,30.3486,30.276,30.3123,109343.0
2019-11-12 11:00:00,33.41,33.42,33.37,33.41,70384.0,30.3123,30.3214,30.276,30.3123,70384.0
2019-11-12 11:05:00,33.41,33.47,33.4,33.44,97175.0,30.3123,30.3668,30.3032,30.3395,97175.0
2019-11-12 11:10:00,33.45,33.45,33.38,33.45,69824.0,30.3486,30.3486,30.2851,30.3486,69824.0
2019-11-12 11:15:00,33.45,33.45,33.38,33.4,67942.0,30.3486,30.3486,30.2851,30.3032,67942.0
2019-11-12 11:20:00,33.4,33.41,33.37,33.41,63769.0,30.3032,30.3123,30.276,30.3123,63769.0
2019-11-12 11:25:00,33.4,33.43,33.37,33.37,79773.0,30.3032,30.3305,30.276,30.276,79773.0
2019-11-12 11:30:00,33.38,33.39,33.34,33.37,87343.0,30.2851,30.2942,30.2488,30.276,87343.0
2019-11-12 11:35:00,33.37,33.39,33.31,33.32,121024.0,30.276,30.2942,30.2216,30.2307,121024.0
2019-11-12 11:40:00,33.32,33.33,33.27,33.29,159831.0,30.2307,30.2397,30.1853,30.2034,159831.0
2019-11-12 11:45:00,33.27,33.33,33.25,33.33,128389.0,30.1853,30.2397,30.1671,30.2397,128389.0
2019-11-12 11:50:00,33.33,33.41,33.32,33.41,48911.0,30.2397,30.3123,30.2307,30.3123,48911.0
2019-11-12 11:55:00,33.4,33.43,33.39,33.42,51612.0,30.3032,30.3305,30.2942,30.3214,51612.0
2019-11-12 12:00:00,33.42,33.46,33.4,33.41,75239.0,30.3214,30.3577,30.3032,30.3123,75239.0
2019-11-12 12:05:00,33.41,33.48,33.41,33.47,53164.0,30.3123,30.3758,30.3123,30.3668,53164.0
2019-11-12 12:10:00,33.47,33.53,33.45,33.51,54454.0,30.3668,30.4212,30.3486,30.403,54454.0
2019-11-12 12:15:00,33.5,33.57,33.49,33.55,60518.0,30.394,30.4575,30.3849,30.4393,60518.0
2019-11-12 12:20:00,33.55,33.6,33.52,33.52,76959.0,30.4393,30.4847,30.4121,30.4121,76959.0
2019-11-12 12:25:00,33.52,33.58,33.51,33.55,52979.0,30.4121,30.4666,30.403,30.4393,52979.0
2019-11-12 12:30:00,33.55,33.57,33.54,33.56,35920.0,30.4393,30.4575,30.4303,30.4484,35920.0
2019-11-12 12:35:00,33.55,33.57,33.54,33.56,52460.0,30.4393,30.4575,30.4303,30.4484,52460.0
2019-11-12 12:40:00,33.55,33.6,33.55,33.57,55235.0,30.4393,30.4847,30.4393,30.4575,55235.0
2019-11-12 12:45:00,33.58,33.6,33.55,33.58,48288.0,30.4666,30.4847,30.4393,30.4666,48288.0
2019-11-12 12:50:00,33.57,33.57,33.51,33.51,54940.0,30.4575,30.4575,30.403,30.403,54940.0
2019-11-12 12:55:00,33.51,33.56,33.51,33.54,52569.0,30.403,30.4484,30.403,30.4303,52569.0
2019-11-12 13:00:00,33.53,33.58,33.52,33.54,35798.0,30.4212,30.4666,30.4121,30.4303,35798.0
2019-11-12 13:05:00,33.55,33.58,33.54,33.58,22373.0,30.4393,30.4666,30.4303,30.4666,22373.0
2019-11-12 13:10:00,33.58,33.63,33.57,33.61,52314.0,30.4666,30.5119,30.4575,30.4938,52314.0
2019-11-12 13:15:00,33.6,33.62,33.59,33.62,29410.0,30.4847,30.5028,30.4756,30.5028,29410.0
2019-11-12 13:20:00,33.62,33.64,33.57,33.62,95859.0,30.5028,30.521,30.4575,30.5028,95859.0
2019-11-12 13:25:00,33.63,33.65,33.61,33.64,45493.0,30.5119,30.5301,30.4938,30.521,45493.0
2019-11-12 13:30:00,33.65,33.68,33.64,33.68,51420.0,30.5301,30.5573,30.521,30.5573,51420.0
2019-11-12 13:35:00,33.68,33.69,33.66,33.66,43757.0,30.5573,30.5664,30.5391,30.5391,43757.0
2019-11-12 13:40:00,33.67,33.68,33.65,33.67,33250.0,30.5482,30.5573,30.5301,30.5482,33250.0
2019-11-12 13:45:00,33.66,33.7,33.65,33.67,110107.0,30.5391,30.5754,30.5301,30.5482,110107.0
2019-11-12 13:50:00,33.67,33.67,33.63,33.65,65399.0,30.5482,30.5482,30.5119,30.5301,65399.0
2019-11-12 13:55:00,33.65,33.66,33.6,33.61,100915.0,30.5301,30.5391,30.4847,30.4938,100915.0
2019-11-12 14:00:00,33.6,33.63,33.58,33.63,64847.0,30.4847,30.5119,30.4666,30.5119,64847.0
2019-11-12 14:05:00,33.63,33.64,33.58,33.6,43470.0,30.5119,30.521,30.4666,30.4847,43470.0
2019-11-12 14:10:00,33.59,33.6,33.55,33.57,64916.0,30.4756,30.4847,30.4393,30.4575,64916.0
2019-11-12 14:15:00,33.57,33.6,33.53,33.59,76622.0,30.4575,30.4847,30.4212,30.4756,76622.0
2019-11-12 14:20:00,33.58,33.66,33.57,33.65,55803.0,30.4666,30.5391,30.4575,30.5301,55803.0
2019-11-12 14:25:00,33.64,33.65,33.58,33.62,78756.0,30.521,30.5301,30.4666,30.5028,78756.0
2019-11-12 14:30:00,33.62,33.64,33.56,33.58,147309.0,30.5028,30.521,30.4484,30.4666,147309.0
2019-11-12 14:35:00,33.58,33.59,33.52,33.55,102107.0,30.4666,30.4756,30.4121,30.4393,102107.0
2019-11-12 14:40:00,33.55,33.57,33.53,33.54,53045.0,30.4393,30.4575,30.4212,30.4303,53045.0
2019-11-12 14:45:00,33.54,33.55,33.44,33.45,184962.0,30.4303,30.4393,30.3395,30.3486,184962.0
2019-11-12 14:50:00,33.44,33.47,33.41,33.45,74165.0,30.3395,30.3668,30.3123,30.3486,74165.0
2019-11-12 14:55:00,33.45,33.51,33.44,33.5,86488.0,30.3486,30.403,30.3395,30.394,86488.0
2019-11-12 15:00:00,33.51,33.53,33.49,33.5,83294.0,30.403,30.4212,30.3849,30.394,83294.0
2019-11-12 15:05:00,33.5,33.51,33.49,33.51,41857.0,30.394,30.403,30.3849,30.403,41857.0
2019-11-12 15:10:00,33.51,33.52,33.49,33.51,71060.0,30.403,30.4121,30.3849,30.403,71060.0
2019-11-12 15:15:00,33.5,33.52,33.49,33.52,68753.0,30.394,30.4121,30.3849,30.4121,68753.0
2019-11-12 15:20:00,33.52,33.58,33.5,33.57,1361904.0,30.4121,30.4666,30.394,30.4575,1361904.0
2019-11-12 15:25:00,33.57,33.59,33.53,33.59,147137.0,30.4575,30.4756,30.4212,30.4756,147137.0
2019-11-12 15:30:00,33.59,33.6,33.55,33.58,228494.0,30.4756,30.4847,30.4393,30.4666,228494.0
2019-11-12 15:35:00,33.58,33.59,33.53,33.54,146348.0,30.4666,30.4756,30.4212,30.4303,146348.0
2019-11-12 15:40:00,33.55,33.58,33.53,33.57,159914.0,30.4393,30.4666,30.4212,30.4575,159914.0
2019-11-12 15:45:00,33.57,33.59,33.55,33.57,200944.0,30.4575,30.4756,30.4393,30.4575,200944.0
2019-11-12 15:50:00,33.57,33.58,33.55,33.57,240346.0,30.4575,30.4666,30.4393,30.4575,240346.0
2019-11-12 15:55:00,33.57,33.58,33.56,33.57,364617.0,30.4575,30.4666,30.4484,30.4575,364617.0
2019-11-13 09:30:00,33.42,33.42,33.08,33.15,363000.0,30.3214,30.3214,30.0129,30.0764,363000.0
2019-11-13 09:35:00,33.16,33.48,33.15,33.39,181079.0,30.0855,30.3758,30.0764,30.2942,181079.0
2019-11-13 09:40:00,33.4,33.56,33.35,33.46,140097.0,30.3032,30.4484,30.2579,30.3577,140097.0
2019-11-13 09:45:00,33.46,33.55,33.44,33.54,81801.0,30.3577,30.4393,30.3395,30.4303,81801.0
2019-11-13 09:50:00,33.54,33.56,33.44,33.46,71418.0,30.4303,30.4484,30.3395,30.3577,71418.0
2019-11-13 09:55:00,33.45,33.6,33.44,33.55,81548.0,30.3486,30.4847,30.3395,30.4393,81548.0
2019-11-13 10:00:00,33.54,33.59,33.5,33.54,72054.0,30.4303,30.4756,30.394,30.4303,72054.0
2019-11-13 10:05:00,33.54,33.55,33.48,33.54,91656.0,30.4303,30.4393,30.3758,30.4303,91656.0
2019-11-13 10:10:00,33.53,33.54,33.4,33.44,76863.0,30.4212,30.4303,30.3032,30.3395,76863.0
2019-11-13 10:15:00,33.45,33.46,33.38,33.44,145990.0,30.3486,30.3577,30.2851,30.3395,145990.0
2019-11-13 10:20:00,33.44,33.48,33.42,33.47,67314.0,30.3395,30.3758,30.3214,30.3668,67314.0
2019-11-13 10:25:00,33.47,33.48,33.37,33.4,75275.0,30.3668,30.3758,30.276,30.3032,75275.0
2019-11-13 10:30:00,33.4,33.44,33.35,33.37,96691.0,30.3032,30.3395,30.2579,30.276,96691.0
2019-11-13 10:35:00,33.37,33.41,33.34,33.4,45627.0,30.276,30.3123,30.2488,30.3032,45627.0
2019-11-13 10:40:00,33.4,33.48,33.39,33.43,90200.0,30.3032,30.3758,30.2942,30.3305,90200.0
2019-11-13 10:45:00,33.43,33.44,33.38,33.39,43350.0,30.3305,30.3395,30.2851,30.2942,43350.0
2019-11-13 10:50:00,33.39,33.43,33.37,33.4,63575.0,30.2942,30.3305,30.276,30.3032,63575.0
2019-11-13 10:55:00,33.4,33.42,33.37,33.42,117777.0,30.3032,30.3214,30.276,30.3214,117777.0
2019-11-13 11:00:00,33.41,33.44,33.4,33.4,63783.0,30.3123,30.3395,30.3032,30.3032,63783.0
2019-11-13 11:05:00,33.4,33.41,33.25,33.25,145950.0,30.3032,30.3123,30.1671,30.1671,145950.0
2019-11-13 11:10:00,33.26,33.27,33.21,33.27,89418.0,30.1762,30.1853,30.1309,30.1853,89418.0
2019-11-13 11:15:00,33.26,33.31,33.23,33.3,69742.0,30.1762,30.2216,30.149,30.2125,69742.0
2019-11-13 11:20:00,33.3,33.32,33.27,33.27,43881.0,30.2125,30.2307,30.1853,30.1853,43881.0
2019-11-13 11:25:00,33.27,33.28,33.17,33.21,106636.0,30.1853,30.1944,30.0946,30.1309,106636.0
2019-11-13 11:30:00,33.21,33.25,33.17,33.2,218559.0,30.1309,30.1671,30.0946,30.1218,218559.0
2019-11-13 11:35:00,33.2,33.21,33.18,33.19,56276.0,30.1218,30.1309,30.1036,30.1127,56276.0
2019-11-13 11:40:00,33.19,33.27,33.17,33.26,89846.0,30.1127,30.1853,30.0946,30.1762,89846.0
2019-11-13 11:45:00,33.27,33.29,33.21,33.24,61826.0,30.1853,30.2034,30.1309,30.1581,61826.0
2019-11-13 11:50:00,33.24,33.28,33.21,33.28,45933.0,30.1581,30.1944,30.1309,30.1944,45933.0
2019-11-13 11:55:00,33.28,33.3,33.25,33.29,41218.0,30.1944,30.2125,30.1671,30.2034,41218.0
2019-11-13 12:00:00,33.29,33.32,33.28,33.31,120251.0,30.2034,30.2307,30.1944,30.2216,120251.0
2019-11-13 12:05:00,33.31,33.32,33.28,33.3,65351.0,30.2216,30.2307,30.1944,30.2125,65351.0
2019-11-13 12:10:00,33.31,33.33,33.28,33.33,55668.0,30.2216,30.2397,30.1944,30.2397,55668.0
2019-11-13 12:15:00,33.33,33.33,33.27,33.31,159400.0,30.2397,30.2397,30.1853,30.2216,159400.0
2019-11-13 12:20:00,33.3,33.31,33.28,33.3,40111.0,30.2125,30.2216,30.1944,30.2125,40111.0
2019-11-13 12:25:00,33.31,33.31,33.27,33.27,60088.0,30.2216,30.2216,30.1853,30.1853,60088.0
2019-11-13 12:30:00,33.27,33.29,33.25,33.27,56351.0,30.1853,30.2034,30.1671,30.1853,56351.0
2019-11-13 12:35:00,33.27,33.29,33.26,33.28,33867.0,30.1853,30.2034,30.1762,30.1944,33867.0
2019-11-13 12:40:00,33.27,33.31,33.23,33.29,58120.0,30.1853,30.2216,30.149,30.2034,58120.0
2019-11-13 12:45:00,33.29,33.32,33.28,33.31,36273.0,30.2034,30.2307,30.1944,30.2216,36273.0
2019-11-13 12:50:00,33.32,33.34,33.28,33.29,42056.0,30.2307,30.2488,30.1944,30.2034,42056.0
2019-11-13 12:55:00,33.29,33.32,33.28,33.32,45483.0,30.2034,30.2307,30.1944,30.2307,45483.0
2019-11-13 13:00:00,33.32,33.32,33.26,33.28,56901.0,30.2307,30.2307,30.1762,30.1944,56901.0
2019-11-13 13:05:00,33.28,33.32,33.27,33.3,41880.0,30.1944,30.2307,30.1853,30.2125,41880.0
2019-11-13 13:10:00,33.3,33.32,33.27,33.3,54439.0,30.2125,30.2307,30.1853,30.2125,54439.0
2019-11-13 13:15:00,33.3,33.31,33.25,33.28,45807.0,30.2125,30.2216,30.1671,30.1944,45807.0
2019-11-13 13:20:00,33.28,33.28,33.21,33.23,40924.0,30.1944,30.1944,30.1309,30.149,40924.0
2019-11-13 13:25:00,33.23,33.26,33.22,33.25,66354.0,30.149,30.1762,30.1399,30.1671,66354.0
2019-11-13 13:30:00,33.24,33.31,33.24,33.3,44309.0,30.1581,30.2216,30.1581,30.2125,44309.0
2019-11-13 13:35:00,33.3,33.32,33.29,33.3,40076.0,30.2125,30.2307,30.2034,30.2125,40076.0
2019-11-13 13:40:00,33.3,33.31,33.27,33.27,35093.0,30.2125,30.2216,30.1853,30.1853,35093.0
2019-11-13 13:45:00,33.28,33.32,33.27,33.3,35881.0,30.1944,30.2307,30.1853,30.2125,35881.0
2019-11-13 13:50:00,33.3,33.33,33.25,33.26,44730.0,30.2125,30.2397,30.1671,30.1762,44730.0
2019-11-13 13:55:00,33.26,33.29,33.12,33.2,205851.0,30.1762,30.2034,30.0492,30.1218,205851.0
2019-11-13 14:00:00,33.2,33.21,33.12,33.2,145350.0,30.1218,30.1309,30.0492,30.1218,145350.0
2019-11-13 14:05:00,33.19,33.22,33.1,33.1,88565.0,30.1127,30.1399,30.0311,30.0311,88565.0
2019-11-13 14:10:00,33.1,33.1,33.0,33.03,228030.0,30.0311,30.0311,29.9403,29.9675,228030.0
2019-11-13 14:15:00,33.04,33.12,33.01,33.11,101425.0,29.9766,30.0492,29.9494,30.0401,101425.0
2019-11-13 14:20:00,33.11,33.12,33.05,33.08,50246.0,30.0401,30.0492,29.9857,30.0129,50246.0
2019-11-13 14:25:00,33.08,33.13,33.06,33.12,68024.0,30.0129,30.0583,29.9948,30.0492,68024.0
2019-11-13 14:30:00,33.12,33.16,33.11,33.15,59522.0,30.0492,30.0855,30.0401,30.0764,59522.0
2019-11-13 14:35:00,33.14,33.16,33.1,33.14,62785.0,30.0673,30.0855,30.0311,30.0673,62785.0
2019-11-13 14:40:00,33.15,33.24,33.13,33.24,124859.0,30.0764,30.1581,30.0583,30.1581,124859.0
2019-11-13 14:45:00,33.24,33.28,33.21,33.22,144619.0,30.1581,30.1944,30.1309,30.1399,144619.0
2019-11-13 14:50:00,33.22,33.26,33.2,33.26,70027.0,30.1399,30.1762,30.1218,30.1762,70027.0
2019-11-13 14:55:00,33.26,33.31,33.26,33.31,41754.0,30.1762,30.2216,30.1762,30.2216,41754.0
2019-11-13 15:00:00,33.3,33.34,33.24,33.25,77526.0,30.2125,30.2488,30.1581,30.1671,77526.0
2019-11-13 15:05:00,33.26,33.27,33.24,33.27,55838.0,30.1762,30.1853,30.1581,30.1853,55838.0
2019-11-13 15:10:00,33.27,33.29,33.21,33.22,113148.0,30.1853,30.2034,30.1309,30.1399,113148.0
2019-11-13 15:15:00,33.21,33.32,33.21,33.3,172235.0,30.1309,30.2307,30.1309,30.2125,172235.0
2019-11-13 15:20:00,33.31,33.38,33.29,33.35,117264.0,30.2216,30.2851,30.2034,30.2579,117264.0
2019-11-13 15:25:00,33.35,33.41,33.35,33.39,65592.0,30.2579,30.3123,30.2579,30.2942,65592.0
2019-11-13 15:30:00,33.39,33.4,33.33,33.36,83283.0,30.2942,30.3032,30.2397,30.267,83283.0
2019-11-13 15:35:00,33.36,33.38,33.34,33.37,74887.0,30.267,30.2851,30.2488,30.276,74887.0
2019-11-13 15:40:00,33.37,33.37,33.34,33.35,95397.0,30.276,30.276,30.2488,30.2579,95397.0
2019-11-13 15:45:00,33.35,33.37,33.31,33.34,136141.0,30.2579,30.276,30.2216,30.2488,136141.0
2019-11-13 15:50:00,33.34,33.38,33.32,33.38,242095.0,30.2488,30.2851,30.2307,30.2851,242095.0
2019-11-13 15:55:00,33.38,33.42,33.34,33.36,433947.0,30.2851,30.3214,30.2488,30.267,433947.0
2019-11-14 09:30:00,33.39,33.55,33.21,33.4,300782.0,30.2942,30.4393,30.1309,30.3032,300782.0
2019-11-14 09:35:00,33.41,33.58,33.38,33.51,160662.0,30.3123,30.4666,30.2851,30.403,160662.0
2019-11-14 09:40:00,33.52,33.54,33.25,33.26,186513.0,30.4121,30.4303,30.1671,30.1762,186513.0
2019-11-14 09:45:00,33.27,33.35,33.24,33.33,257029.0,30.1853,30.2579,30.1581,30.2397,257029.0
2019-11-14 09:50:00,33.33,33.33,33.1,33.16,261726.0,30.2397,30.2397,30.0311,30.0855,261726.0
2019-11-14 09:55:00,33.16,33.51,33.03,33.04,729876.0,30.0855,30.403,29.9675,29.9766,729876.0
2019-11-14 10:00:00,33.05,33.32,33.04,33.3,334510.0,29.9857,30.2307,29.9766,30.2125,334510.0
2019-11-14 10:05:00,33.29,33.45,33.26,33.39,319449.0,30.2034,30.3486,30.1762,30.2942,319449.0
2019-11-14 10:10:00,33.39,33.44,33.27,33.39,311829.0,30.2942,30.3395,30.1853,30.2942,311829.0
2019-11-14 10:15:00,33.4,33.52,33.39,33.47,225678.0,30.3032,30.4121,30.2942,30.3668,225678.0
2019-11-14 10:20:00,33.47,33.52,33.36,33.38,185603.0,30.3668,30.4121,30.267,30.2851,185603.0
2019-11-14 10:25:00,33.39,33.42,33.32,33.33,151726.0,30.2942,30.3214,30.2307,30.2397,151726.0
2019-11-14 10:30:00,33.33,33.34,33.22,33.23,157620.0,30.2397,30.2488,30.1399,30.149,157620.0
2019-11-14 10:35:00,33.23,33.36,33.22,33.28,136736.0,30.149,30.267,30.1399,30.1944,136736.0
2019-11-14 10:40:00,33.29,33.36,33.26,33.3,99593.0,30.2034,30.267,30.1762,30.2125,99593.0
2019-11-14 10:45:00,33.3,33.31,33.26,33.3,210881.0,30.2125,30.2216,30.1762,30.2125,210881.0
2019-11-14 10:50:00,33.3,33.35,33.21,33.27,148072.0,30.2125,30.2579,30.1309,30.1853,148072.0
2019-11-14 10:55:00,33.27,33.3,33.1,33.11,178074.0,30.1853,30.2125,30.0311,30.0401,178074.0
2019-11-14 11:00:00,33.11,33.21,33.1,33.18,117385.0,30.0401,30.1309,30.0311,30.1036,117385.0
2019-11-14 11:05:00,33.17,33.22,33.11,33.14,106617.0,30.0946,30.1399,30.0401,30.0673,106617.0
2019-11-14 11:10:00,33.14,33.2,33.11,33.15,77112.0,30.0673,30.1218,30.0401,30.0764,77112.0
2019-11-14 11:15:00,33.14,33.18,33.12,33.18,86200.0,30.0673,30.1036,30.0492,30.1036,86200.0
2019-11-14 11:20:00,33.17,33.21,33.11,33.12,130677.0,30.0946,30.1309,30.0401,30.0492,130677.0
2019-11-14 11:25:00,33.12,33.13,33.04,33.04,202575.0,30.0492,30.0583,29.9766,29.9766,202575.0
2019-11-14 11:30:00,33.05,33.14,33.02,33.12,159116.0,29.9857,30.0673,29.9585,30.0492,159116.0
2019-11-14 11:35:00,33.11,33.2,33.07,33.15,150310.0,30.0401,30.1218,30.0038,30.0764,150310.0
2019-11-14 11:40:00,33.16,33.17,33.01,33.02,92471.0,30.0855,30.0946,29.9494,29.9585,92471.0
2019-11-14 11:45:00,33.02,33.03,32.87,32.94,347862.0,29.9585,29.9675,29.8224,29.8859,347862.0
2019-11-14 11:50:00,32.93,33.03,32.92,33.03,131224.0,29.8768,29.9675,29.8677,29.9675,131224.0
2019-11-14 11:55:00,33.03,33.12,33.01,33.07,122972.0,29.9675,30.0492,29.9494,30.0038,122972.0
2019-11-14 12:00:00,33.06,33.09,33.03,33.07,121113.0,29.9948,30.022,29.9675,30.0038,121113.0
2019-11-14 12:05:00,33.07,33.08,33.03,33.05,93632.0,30.0038,30.0129,29.9675,29.9857,93632.0
2019-11-14 12:10:00,33.05,33.07,33.02,33.05,113954.0,29.9857,30.0038,29.9585,29.9857,113954.0
2019-11-14 12:15:00,33.05,33.05,32.97,32.99,102793.0,29.9857,29.9857,29.9131,29.9313,102793.0
2019-11-14 12:20:00,33.0,33.05,32.98,33.03,82606.0,29.9403,29.9857,29.9222,29.9675,82606.0
2019-11-14 12:25:00,33.04,33.1,33.03,33.09,56720.0,29.9766,30.0311,29.9675,30.022,56720.0
2019-11-14 12:30:00,33.09,33.09,33.04,33.09,58114.0,30.022,30.022,29.9766,30.022,58114.0
2019-11-14 12:35:00,33.09,33.09,33.05,33.09,66818.0,30.022,30.022,29.9857,30.022,66818.0
2019-11-14 12:40:00,33.09,33.16,33.09,33.16,52557.0,30.022,30.0855,30.022,30.0855,52557.0
2019-11-14 12:45:00,33.16,33.18,33.12,33.16,52982.0,30.0855,30.1036,30.0492,30.0855,52982.0
2019-11-14 12:50:00,33.16,33.16,33.11,33.13,48821.0,30.0855,30.0855,30.0401,30.0583,48821.0
2019-11-14 12:55:00,33.13,33.15,33.09,33.14,58944.0,30.0583,30.0764,30.022,30.0673,58944.0
2019-11-14 13:00:00,33.13,33.21,33.13,33.18,64951.0,30.0583,30.1309,30.0583,30.1036,64951.0
2019-11-14 13:05:00,33.18,33.19,33.15,33.16,37970.0,30.1036,30.1127,30.0764,30.0855,37970.0
2019-11-14 13:10:00,33.16,33.19,33.15,33.17,78323.0,30.0855,30.1127,30.0764,30.0946,78323.0
2019-11-14 13:15:00,33.17,33.18,33.14,33.18,38493.0,30.0946,30.1036,30.0673,30.1036,38493.0
2019-11-14 13:20:00,33.18,33.2,33.17,33.18,48204.0,30.1036,30.1218,30.0946,30.1036,48204.0
2019-11-14 13:25:00,33.19,33.19,33.14,33.16,61043.0,30.1127,30.1127,30.0673,30.0855,61043.0
2019-11-14 13:30:00,33.17,33.18,33.13,33.14,62730.0,30.0946,30.1036,30.0583,30.0673,62730.0
2019-11-14 13:35:00,33.14,33.22,33.13,33.22,122200.0,30.0673,30.1399,30.0583,30.1399,122200.0
2019-11-14 13:40:00,33.22,33.29,33.22,33.23,99600.0,30.1399,30.2034,30.1399,30.149,99600.0
2019-11-14 13:45:00,33.22,33.26,33.22,33.25,48999.0,30.1399,30.1762,30.1399,30.1671,48999.0
2019-11-14 13:50:00,33.25,33.29,33.24,33.27,58610.0,30.1671,30.2034,30.1581,30.1853,58610.0
2019-11-14 13:55:00,33.27,33.27,33.13,33.22,159254.0,30.1853,30.1853,30.0583,30.1399,159254.0
2019-11-14 14:00:00,33.22,33.27,33.21,33.26,76637.0,30.1399,30.1853,30.1309,30.1762,76637.0
2019-11-14 14:05:00,33.25,33.26,33.21,33.23,69132.0,30.1671,30.1762,30.1309,30.149,69132.0
2019-11-14 14:10:00,33.24,33.27,33.23,33.25,52322.0,30.1581,30.1853,30.149,30.1671,52322.0
2019-11-14 14:15:00,33.25,33.28,33.23,33.23,50264.0,30.1671,30.1944,30.149,30.149,50264.0
2019-11-14 14:20:00,33.24,33.26,33.2,33.22,69414.0,30.1581,30.1762,30.1218,30.1399,69414.0
2019-11-14 14:25:00,33.21,33.28,33.17,33.27,271060.0,30.1309,30.1944,30.0946,30.1853,271060.0
2019-11-14 14:30:00,33.28,33.28,33.21,33.23,163537.0,30.1944,30.1944,30.1309,30.149,163537.0
2019-11-14 14:35:00,33.23,33.3,33.22,33.3,77563.0,30.149,30.2125,30.1399,30.2125,77563.0
2019-11-14 14:40:00,33.3,33.35,33.28,33.33,101666.0,30.2125,30.2579,30.1944,30.2397,101666.0
2019-11-14 14:45:00,33.33,33.36,33.32,33.36,79114.0,30.2397,30.267,30.2307,30.267,79114.0
2019-11-14 14:50:00,33.36,33.37,33.3,33.32,140180.0,30.267,30.276,30.2125,30.2307,140180.0
2019-11-14 14:55:00,33.32,33.37,33.28,33.34,239955.0,30.2307,30.276,30.1944,30.2488,239955.0
2019-11-14 15:00:00,33.34,33.38,33.32,33.35,201889.0,30.2488,30.2851,30.2307,30.2579,201889.0
2019-11-14 15:05:00,33.35,33.4,33.34,33.39,141284.0,30.2579,30.3032,30.2488,30.2942,141284.0
2019-11-14 15:10:00,33.39,33.4,33.35,33.39,75990.0,30.2942,30.3032,30.2579,30.2942,75990.0
2019-11-14 15:15:00,33.39,33.45,33.35,33.45,206211.0,30.2942,30.3486,30.2579,30.3486,206211.0
2019-11-14 15:20:00,33.45,33.45,33.4,33.42,200109.0,30.3486,30.3486,30.3032,30.3214,200109.0
2019-11-14 15:25:00,33.43,33.46,33.41,33.44,156266.0,30.3305,30.3577,30.3123,30.3395,156266.0
2019-11-14 15:30:00,33.44,33.47,33.43,33.45,158347.0,30.3395,30.3668,30.3305,30.3486,158347.0
2019-11-14 15:35:00,33.45,33.51,33.44,33.5,190787.0,30.3486,30.403,30.3395,30.394,190787.0
2019-11-14 15:40:00,33.5,33.5,33.47,33.48,167129.0,30.394,30.394,30.3668,30.3758,167129.0
2019-11-14 15:45:00,33.48,33.54,33.47,33.51,442414.0,30.3758,30.4303,30.3668,30.403,442414.0
2019-11-14 15:50:00,33.51,33.55,33.5,33.52,441905.0,30.403,30.4393,30.394,30.4121,441905.0
2019-11-14 15:55:00,33.52,33.59,33.5,33.58,796293.0,30.4121,30.4756,30.394,30.4666,796293.0
2019-11-15 09:30:00,35.05,35.43,34.62,34.96,3197115.0,31.8003,32.145,31.4101,31.7186,3197115.0
2019-11-15 09:35:00,34.95,35.0,34.68,34.99,1467307.0,31.7095,31.7549,31.4646,31.7458,1467307.0
2019-11-15 09:40:00,34.98,34.98,34.61,34.69,881562.0,31.7367,31.7367,31.4011,31.4736,881562.0
2019-11-15 09:45:00,34.69,34.69,34.29,34.32,1669121.0,31.4736,31.4736,31.1107,31.1379,1669121.0
2019-11-15 09:50:00,34.3,34.6,34.06,34.18,1274831.0,31.1198,31.392,30.902,31.0109,1274831.0
2019-11-15 09:55:00,34.18,34.44,34.14,34.23,867067.0,31.0109,31.2468,30.9746,31.0563,867067.0
2019-11-15 10:00:00,34.23,34.5,34.23,34.48,880949.0,31.0563,31.3013,31.0563,31.2831,880949.0
2019-11-15 10:05:00,34.49,34.76,34.42,34.68,682354.0,31.2922,31.5371,31.2287,31.4646,682354.0
2019-11-15 10:10:00,34.68,34.68,34.38,34.39,498528.0,31.4646,31.4646,31.1924,31.2015,498528.0
2019-11-15 10:15:00,34.39,34.5,34.35,34.48,447376.0,31.2015,31.3013,31.1652,31.2831,447376.0
2019-11-15 10:20:00,34.48,34.5,34.36,34.47,358161.0,31.2831,31.3013,31.1742,31.274,358161.0
2019-11-15 10:25:00,34.47,34.5,34.35,34.45,543124.0,31.274,31.3013,31.1652,31.2559,543124.0
2019-11-15 10:30:00,34.45,34.5,34.11,34.23,866760.0,31.2559,31.3013,30.9474,31.0563,866760.0
2019-11-15 10:35:00,34.23,34.33,34.2,34.28,318609.0,31.0563,31.147,31.0291,31.1017,318609.0
2019-11-15 10:40:00,34.28,34.48,34.28,34.39,317171.0,31.1017,31.2831,31.1017,31.2015,317171.0
2019-11-15 10:45:00,34.37,34.45,34.26,34.32,468511.0,31.1833,31.2559,31.0835,31.1379,468511.0
2019-11-15 10:50:00,34.33,34.4,34.26,34.34,302684.0,31.147,31.2105,31.0835,31.1561,302684.0
2019-11-15 10:55:00,34.33,34.35,34.2,34.26,313990.0,31.147,31.1652,31.0291,31.0835,313990.0
2019-11-15 11:00:00,34.26,34.34,34.11,34.28,325049.0,31.0835,31.1561,30.9474,31.1017,325049.0
2019-11-15 11:05:00,34.28,34.34,34.11,34.12,226941.0,31.1017,31.1561,30.9474,30.9565,226941.0
2019-11-15 11:10:00,34.13,34.24,34.02,34.1,401098.0,30.9656,31.0654,30.8658,30.9383,401098.0
2019-11-15 11:15:00,34.11,34.14,33.96,34.01,406990.0,30.9474,30.9746,30.8113,30.8567,406990.0
2019-11-15 11:20:00,34.0,34.04,33.76,33.77,625153.0,30.8476,30.8839,30.6299,30.6389,625153.0
2019-11-15 11:25:00,33.78,33.97,33.7,33.79,637250.0,30.648,30.8204,30.5754,30.6571,637250.0
2019-11-15 11:30:00,33.77,33.78,33.62,33.76,512876.0,30.6389,30.648,30.5028,30.6299,512876.0
2019-11-15 11:35:00,33.76,33.9,33.7,33.77,420530.0,30.6299,30.7569,30.5754,30.6389,420530.0
2019-11-15 11:40:00,33.78,33.89,33.73,33.83,183751.0,30.648,30.7478,30.6026,30.6934,183751.0
2019-11-15 11:45:00,33.83,33.91,33.75,33.87,156358.0,30.6934,30.766,30.6208,30.7297,156358.0
2019-11-15 11:50:00,33.87,34.0,33.79,33.97,178121.0,30.7297,30.8476,30.6571,30.8204,178121.0
2019-11-15 11:55:00,33.98,34.12,33.97,33.99,328478.0,30.8295,30.9565,30.8204,30.8385,328478.0
2019-11-15 12:00:00,33.98,34.01,33.83,33.9,191612.0,30.8295,30.8567,30.6934,30.7569,191612.0
2019-11-15 12:05:00,33.9,34.06,33.83,33.98,244285.0,30.7569,30.902,30.6934,30.8295,244285.0
2019-11-15 12:10:00,33.99,34.08,33.94,33.98,389578.0,30.8385,30.9202,30.7932,30.8295,389578.0
2019-11-15 12:15:00,33.98,34.0,33.93,33.96,2598186.0,30.8295,30.8476,30.7841,30.8113,2598186.0
2019-11-15 12:20:00,33.96,33.97,33.8,33.84,319401.0,30.8113,30.8204,30.6662,30.7024,319401.0
2019-11-15 12:25:00,33.84,33.98,33.81,33.9,97265.0,30.7024,30.8295,30.6752,30.7569,97265.0
2019-11-15 12:30:00,33.91,33.93,33.86,33.91,166052.0,30.766,30.7841,30.7206,30.766,166052.0
2019-11-15 12:35:00,33.92,33.92,33.87,33.88,150591.0,30.775,30.775,30.7297,30.7387,150591.0
2019-11-15 12:40:00,33.87,33.92,33.83,33.85,164914.0,30.7297,30.775,30.6934,30.7115,164914.0
2019-11-15 12:45:00,33.85,33.89,33.84,33.86,83203.0,30.7115,30.7478,30.7024,30.7206,83203.0
2019-11-15 12:50:00,33.86,33.86,33.79,33.81,195554.0,30.7206,30.7206,30.6571,30.6752,195554.0
2019-11-15 12:55:00,33.81,33.85,33.79,33.81,110671.0,30.6752,30.7115,30.6571,30.6752,110671.0
2019-11-15 13:00:00,33.8,33.84,33.75,33.77,101346.0,30.6662,30.7024,30.6208,30.6389,101346.0
2019-11-15 13:05:00,33.77,33.9,33.74,33.87,135225.0,30.6389,30.7569,30.6117,30.7297,135225.0
2019-11-15 13:10:00,33.88,33.91,33.84,33.85,110465.0,30.7387,30.766,30.7024,30.7115,110465.0
2019-11-15 13:15:00,33.85,33.85,33.74,33.8,130829.0,30.7115,30.7115,30.6117,30.6662,130829.0
2019-11-15 13:20:00,33.81,33.81,33.67,33.68,236353.0,30.6752,30.6752,30.5482,30.5573,236353.0
2019-11-15 13:25:00,33.67,33.69,33.51,33.52,185734.0,30.5482,30.5664,30.403,30.4121,185734.0
2019-11-15 13:30:00,33.53,33.7,33.52,33.62,238604.0,30.4212,30.5754,30.4121,30.5028,238604.0
2019-11-15 13:35:00,33.63,33.67,33.56,33.56,119408.0,30.5119,30.5482,30.4484,30.4484,119408.0
2019-11-15 13:40:00,33.56,33.65,33.56,33.6,122839.0,30.4484,30.5301,30.4484,30.4847,122839.0
2019-11-15 13:45:00,33.59,33.61,33.52,33.55,142384.0,30.4756,30.4938,30.4121,30.4393,142384.0
2019-11-15 13:50:00,33.55,33.57,33.38,33.45,251818.0,30.4393,30.4575,30.2851,30.3486,251818.0
2019-11-15 13:55:00,33.45,33.53,33.39,33.51,161781.0,30.3486,30.4212,30.2942,30.403,161781.0
2019-11-15 14:00:00,33.52,33.62,33.45,33.47,134194.0,30.4121,30.5028,30.3486,30.3668,134194.0
2019-11-15 14:05:00,33.47,33.52,33.43,33.45,101848.0,30.3668,30.4121,30.3305,30.3486,101848.0
2019-11-15 14:10:00,33.44,33.5,33.44,33.47,78328.0,30.3395,30.394,30.3395,30.3668,78328.0
2019-11-15 14:15:00,33.47,33.5,33.36,33.37,173114.0,30.3668,30.394,30.267,30.276,173114.0
2019-11-15 14:20:00,33.37,33.41,33.29,33.32,140998.0,30.276,30.3123,30.2034,30.2307,140998.0
2019-11-15 14:25:00,33.33,33.45,32.98,33.09,687248.0,30.2397,30.3486,29.9222,30.022,687248.0
2019-11-15 14:30:00,33.1,33.25,33.05,33.08,334647.0,30.0311,30.1671,29.9857,30.0129,334647.0
2019-11-15 14:35:00,33.08,33.1,32.93,33.07,290094.0,30.0129,30.0311,29.8768,30.0038,290094.0
2019-11-15 14:40:00,33.07,33.22,33.02,33.21,241965.0,30.0038,30.1399,29.9585,30.1309,241965.0
2019-11-15 14:45:00,33.22,33.26,33.09,33.23,273571.0,30.1399,30.1762,30.022,30.149,273571.0
2019-11-15 14:50:00,33.22,33.44,33.14,33.36,295609.0,30.1399,30.3395,30.0673,30.267,295609.0
2019-11-15 14:55:00,33.35,33.42,33.28,33.39,165959.0,30.2579,30.3214,30.1944,30.2942,165959.0
2019-11-15 15:00:00,33.39,33.48,33.37,33.48,225906.0,30.2942,30.3758,30.276,30.3758,225906.0
2019-11-15 15:05:00,33.48,33.52,33.27,33.34,270279.0,30.3758,30.4121,30.1853,30.2488,270279.0
2019-11-15 15:10:00,33.35,33.36,33.19,33.26,148649.0,30.2579,30.267,30.1127,30.1762,148649.0
2019-11-15 15:15:00,33.26,33.39,33.24,33.27,171160.0,30.1762,30.2942,30.1581,30.1853,171160.0
2019-11-15 15:20:00,33.27,33.43,33.27,33.43,246224.0,30.1853,30.3305,30.1853,30.3305,246224.0
2019-11-15 15:25:00,33.43,33.55,33.38,33.51,312677.0,30.3305,30.4393,30.2851,30.403,312677.0
2019-11-15 15:30:00,33.52,33.57,33.43,33.49,250057.0,30.4121,30.4575,30.3305,30.3849,250057.0
2019-11-15 15:35:00,33.5,33.57,33.49,33.52,298626.0,30.394,30.4575,30.3849,30.4121,298626.0
2019-11-15 15:40:00,33.51,33.61,33.5,33.56,362886.0,30.403,30.4938,30.394,30.4484,362886.0
2019-11-15 15:45:00,33.57,33.63,33.56,33.59,538480.0,30.4575,30.5119,30.4484,30.4756,538480.0
2019-11-15 15:50:00,33.59,33.65,33.5,33.52,752659.0,30.4756,30.5301,30.394,30.4121,752659.0
2019-11-15 15:55:00,33.51,33.6,33.49,33.55,1581898.0,30.403,30.4847,30.3849,30.4393,1581898.0
2019-11-18 09:30:00,33.96,34.26,33.71,33.92,1428392.0,30.8113,31.0835,30.5845,30.775,1428392.0
2019-11-18 09:35:00,33.93,33.97,33.26,33.3,694525.0,30.7841,30.8204,30.1762,30.2125,694525.0
2019-11-18 09:40:00,33.3,33.61,33.15,33.59,371608.0,30.2125,30.4938,30.0764,30.4756,371608.0
2019-11-18 09:45:00,33.61,33.66,33.37,33.48,332016.0,30.4938,30.5391,30.276,30.3758,332016.0
2019-11-18 09:50:00,33.49,33.73,33.47,33.67,229622.0,30.3849,30.6026,30.3668,30.5482,229622.0
2019-11-18 09:55:00,33.68,33.8,33.63,33.65,190676.0,30.5573,30.6662,30.5119,30.5301,190676.0
2019-11-18 10:00:00,33.65,33.89,33.6,33.88,359079.0,30.5301,30.7478,30.4847,30.7387,359079.0
2019-11-18 10:05:00,33.87,34.0,33.84,33.99,286293.0,30.7297,30.8476,30.7024,30.8385,286293.0
2019-11-18 10:10:00,33.99,34.07,33.98,34.0,329527.0,30.8385,30.9111,30.8295,30.8476,329527.0
2019-11-18 10:15:00,34.0,34.05,33.79,33.8,319163.0,30.8476,30.893,30.6571,30.6662,319163.0
2019-11-18 10:20:00,33.8,33.95,33.79,33.88,168257.0,30.6662,30.8022,30.6571,30.7387,168257.0
2019-11-18 10:25:00,33.89,33.95,33.89,33.93,120249.0,30.7478,30.8022,30.7478,30.7841,120249.0
2019-11-18 10:30:00,33.93,33.93,33.81,33.84,126218.0,30.7841,30.7841,30.6752,30.7024,126218.0
2019-11-18 10:35:00,33.84,33.94,33.79,33.8,143638.0,30.7024,30.7932,30.6571,30.6662,143638.0
2019-11-18 10:40:00,33.79,33.84,33.75,33.8,198541.0,30.6571,30.7024,30.6208,30.6662,198541.0
2019-11-18 10:45:00,33.8,33.85,33.78,33.82,158861.0,30.6662,30.7115,30.648,30.6843,158861.0
2019-11-18 10:50:00,33.82,33.84,33.68,33.73,245325.0,30.6843,30.7024,30.5573,30.6026,245325.0
2019-11-18 10:55:00,33.72,33.76,33.66,33.73,168927.0,30.5936,30.6299,30.5391,30.6026,168927.0
2019-11-18 11:00:00,33.73,33.75,33.63,33.64,101823.0,30.6026,30.6208,30.5119,30.521,101823.0
2019-11-18 11:05:00,33.65,33.75,33.64,33.69,106525.0,30.5301,30.6208,30.521,30.5664,106525.0
2019-11-18 11:10:00,33.69,33.79,33.68,33.73,99667.0,30.5664,30.6571,30.5573,30.6026,99667.0
2019-11-18 11:15:00,33.73,33.81,33.71,33.75,110017.0,30.6026,30.6752,30.5845,30.6208,110017.0
2019-11-18 11:20:00,33.75,33.78,33.73,33.73,66613.0,30.6208,30.648,30.6026,30.6026,66613.0
2019-11-18 11:25:00,33.74,33.75,33.66,33.73,115546.0,30.6117,30.6208,30.5391,30.6026,115546.0
2019-11-18 11:30:00,33.73,33.77,33.67,33.77,151238.0,30.6026,30.6389,30.5482,30.6389,151238.0
2019-11-18 11:35:00,33.76,33.78,33.71,33.77,93062.0,30.6299,30.648,30.5845,30.6389,93062.0
2019-11-18 11:40:00,33.77,33.83,33.76,33.81,75295.0,30.6389,30.6934,30.6299,30.6752,75295.0
2019-11-18 11:45:00,33.8,33.87,33.78,33.81,83170.0,30.6662,30.7297,30.648,30.6752,83170.0
2019-11-18 11:50:00,33.82,33.85,33.8,33.84,56084.0,30.6843,30.7115,30.6662,30.7024,56084.0
2019-11-18 11:55:00,33.83,33.88,33.79,33.84,76187.0,30.6934,30.7387,30.6571,30.7024,76187.0
2019-11-18 12:00:00,33.84,33.86,33.7,33.7,84771.0,30.7024,30.7206,30.5754,30.5754,84771.0
2019-11-18 12:05:00,33.7,33.73,33.61,33.66,81381.0,30.5754,30.6026,30.4938,30.5391,81381.0
2019-11-18 12:10:00,33.66,33.69,33.64,33.67,59649.0,30.5391,30.5664,30.521,30.5482,59649.0
2019-11-18 12:15:00,33.67,33.67,33.57,33.58,97214.0,30.5482,30.5482,30.4575,30.4666,97214.0
2019-11-18 12:20:00,33.57,33.58,33.43,33.45,178023.0,30.4575,30.4666,30.3305,30.3486,178023.0
2019-11-18 12:25:00,33.45,33.47,33.32,33.34,155053.0,30.3486,30.3668,30.2307,30.2488,155053.0
2019-11-18 12:30:00,33.35,33.42,33.29,33.39,274528.0,30.2579,30.3214,30.2034,30.2942,274528.0
2019-11-18 12:35:00,33.39,33.4,33.23,33.24,152807.0,30.2942,30.3032,30.149,30.1581,152807.0
2019-11-18 12:40:00,33.24,33.31,33.22,33.25,137070.0,30.1581,30.2216,30.1399,30.1671,137070.0
2019-11-18 12:45:00,33.24,33.25,33.16,33.2,134212.0,30.1581,30.1671,30.0855,30.1218,134212.0
2019-11-18 12:50:00,33.2,33.22,33.15,33.15,105950.0,30.1218,30.1399,30.0764,30.0764,105950.0
2019-11-18 12:55:00,33.16,33.17,33.08,33.12,141404.0,30.0855,30.0946,30.0129,30.0492,141404.0
2019-11-18 13:00:00,33.12,33.12,33.04,33.09,167870.0,30.0492,30.0492,29.9766,30.022,167870.0
2019-11-18 13:05:00,33.09,33.2,33.09,33.14,168311.0,30.022,30.1218,30.022,30.0673,168311.0
2019-11-18 13:10:00,33.15,33.17,33.12,33.14,96368.0,30.0764,30.0946,30.0492,30.0673,96368.0
2019-11-18 13:15:00,33.15,33.18,33.13,33.17,74713.0,30.0764,30.1036,30.0583,30.0946,74713.0
2019-11-18 13:20:00,33.16,33.18,33.07,33.11,172187.0,30.0855,30.1036,30.0038,30.0401,172187.0
2019-11-18 13:25:00,33.11,33.18,33.06,33.07,251593.0,30.0401,30.1036,29.9948,30.0038,251593.0
2019-11-18 13:30:00,33.07,33.17,33.06,33.11,85317.0,30.0038,30.0946,29.9948,30.0401,85317.0
2019-11-18 13:35:00,33.11,33.11,33.02,33.09,95172.0,30.0401,30.0401,29.9585,30.022,95172.0
2019-11-18 13:40:00,33.09,33.14,33.09,33.13,87494.0,30.022,30.0673,30.022,30.0583,87494.0
2019-11-18 13:45:00,33.13,33.17,33.1,33.1,75323.0,30.0583,30.0946,30.0311,30.0311,75323.0
2019-11-18 13:50:00,33.1,33.11,33.03,33.07,83105.0,30.0311,30.0401,29.9675,30.0038,83105.0
2019-11-18 13:55:00,33.08,33.15,33.07,33.14,90957.0,30.0129,30.0764,30.0038,30.0673,90957.0
2019-11-18 14:00:00,33.14,33.24,33.13,33.18,121402.0,30.0673,30.1581,30.0583,30.1036,121402.0
2019-11-18 14:05:00,33.19,33.22,33.18,33.2,53832.0,30.1127,30.1399,30.1036,30.1218,53832.0
2019-11-18 14:10:00,33.2,33.21,33.11,33.12,100547.0,30.1218,30.1309,30.0401,30.0492,100547.0
2019-11-18 14:15:00,33.12,33.18,33.11,33.17,77273.0,30.0492,30.1036,30.0401,30.0946,77273.0
2019-11-18 14:20:00,33.16,33.3,33.16,33.29,126740.0,30.0855,30.2125,30.0855,30.2034,126740.0
2019-11-18 14:25:00,33.29,33.32,33.27,33.31,108313.0,30.2034,30.2307,30.1853,30.2216,108313.0
2019-11-18 14:30:00,33.31,33.32,33.24,33.27,173212.0,30.2216,30.2307,30.1581,30.1853,173212.0
2019-11-18 14:35:00,33.27,33.31,33.25,33.26,79975.0,30.1853,30.2216,30.1671,30.1762,79975.0
2019-11-18 14:40:00,33.26,33.28,33.22,33.25,90316.0,30.1762,30.1944,30.1399,30.1671,90316.0
2019-11-18 14:45:00,33.25,33.27,33.23,33.24,98114.0,30.1671,30.1853,30.149,30.1581,98114.0
2019-11-18 14:50:00,33.24,33.29,33.22,33.23,84222.0,30.1581,30.2034,30.1399,30.149,84222.0
2019-11-18 14:55:00,33.23,33.26,33.22,33.26,81016.0,30.149,30.1762,30.1399,30.1762,81016.0
2019-11-18 15:00:00,33.25,33.26,33.1,33.11,192549.0,30.1671,30.1762,30.0311,30.0401,192549.0
2019-11-18 15:05:00,33.1,33.12,33.08,33.08,145826.0,30.0311,30.0492,30.0129,30.0129,145826.0
2019-11-18 15:10:00,33.09,33.09,33.06,33.07,185321.0,30.022,30.022,29.9948,30.0038,185321.0
2019-11-18 15:15:00,33.06,33.06,33.0,33.05,287800.0,29.9948,29.9948,29.9403,29.9857,287800.0
2019-11-18 15:20:00,33.04,33.05,32.97,32.98,155272.0,29.9766,29.9857,29.9131,29.9222,155272.0
2019-11-18 15:25:00,32.98,33.0,32.82,32.9,386925.0,29.9222,29.9403,29.777,29.8496,386925.0
2019-11-18 15:30:00,32.9,32.9,32.82,32.9,195792.0,29.8496,29.8496,29.777,29.8496,195792.0
2019-11-18 15:35:00,32.9,32.9,32.8,32.84,710609.0,29.8496,29.8496,29.7589,29.7952,710609.0
2019-11-18 15:40:00,32.84,32.88,32.83,32.86,228313.0,29.7952,29.8315,29.7861,29.8133,228313.0
2019-11-18 15:45:00,32.86,32.86,32.77,32.79,293957.0,29.8133,29.8133,29.7317,29.7498,293957.0
2019-11-18 15:50:00,32.78,32.87,32.78,32.84,416712.0,29.7407,29.8224,29.7407,29.7952,416712.0
2019-11-18 15:55:00,32.84,32.86,32.73,32.79,1074407.0,29.7952,29.8133,29.6954,29.7498,1074407.0
2019-11-19 09:30:00,33.09,33.21,32.92,33.19,724890.0,30.022,30.1309,29.8677,30.1127,724890.0
2019-11-19 09:35:00,33.19,33.44,33.12,33.3,442295.0,30.1127,30.3395,30.0492,30.2125,442295.0
2019-11-19 09:40:00,33.29,33.29,33.08,33.15,307377.0,30.2034,30.2034,30.0129,30.0764,307377.0
2019-11-19 09:45:00,33.15,33.2,32.95,33.14,286603.0,30.0764,30.1218,29.895,30.0673,286603.0
2019-11-19 09:50:00,33.13,33.17,32.93,33.07,206972.0,30.0583,30.0946,29.8768,30.0038,206972.0
2019-11-19 09:55:00,33.07,33.14,32.99,33.0,107421.0,30.0038,30.0673,29.9313,29.9403,107421.0
2019-11-19 10:00:00,33.02,33.05,32.86,32.88,235285.0,29.9585,29.9857,29.8133,29.8315,235285.0
2019-11-19 10:05:00,32.88,32.94,32.83,32.83,186483.0,29.8315,29.8859,29.7861,29.7861,186483.0
2019-11-19 10:10:00,32.83,32.85,32.68,32.7,217980.0,29.7861,29.8042,29.65,29.6681,217980.0
2019-11-19 10:15:00,32.69,32.82,32.67,32.73,204826.0,29.6591,29.777,29.6409,29.6954,204826.0
2019-11-19 10:20:00,32.74,32.74,32.66,32.68,114147.0,29.7044,29.7044,29.6319,29.65,114147.0
2019-11-19 10:25:00,32.69,32.71,32.6,32.63,153022.0,29.6591,29.6772,29.5774,29.6046,153022.0
2019-11-19 10:30:00,32.62,32.65,32.55,32.61,164992.0,29.5956,29.6228,29.5321,29.5865,164992.0
2019-11-19 10:35:00,32.6,32.67,32.58,32.58,92253.0,29.5774,29.6409,29.5593,29.5593,92253.0
2019-11-19 10:40:00,32.59,32.6,32.48,32.55,227395.0,29.5683,29.5774,29.4685,29.5321,227395.0
2019-11-19 10:45:00,32.55,32.56,32.42,32.42,149629.0,29.5321,29.5411,29.4141,29.4141,149629.0
2019-11-19 10:50:00,32.42,32.47,32.4,32.43,148778.0,29.4141,29.4595,29.396,29.4232,148778.0
2019-11-19 10:55:00,32.44,32.47,32.38,32.41,146536.0,29.4323,29.4595,29.3778,29.405,146536.0
2019-11-19 11:00:00,32.41,32.53,32.38,32.43,273094.0,29.405,29.5139,29.3778,29.4232,273094.0
2019-11-19 11:05:00,32.44,32.45,32.33,32.34,204623.0,29.4323,29.4413,29.3324,29.3415,204623.0
2019-11-19 11:10:00,32.34,32.35,32.27,32.32,322851.0,29.3415,29.3506,29.278,29.3234,322851.0
2019-11-19 11:15:00,32.34,32.38,32.21,32.22,280913.0,29.3415,29.3778,29.2236,29.2326,280913.0
2019-11-19 11:20:00,32.22,32.37,32.16,32.34,307535.0,29.2326,29.3687,29.1782,29.3415,307535.0
2019-11-19 11:25:00,32.34,32.43,32.3,32.34,294634.0,29.3415,29.4232,29.3052,29.3415,294634.0
2019-11-19 11:30:00,32.35,32.41,32.31,32.35,138967.0,29.3506,29.405,29.3143,29.3506,138967.0
2019-11-19 11:35:00,32.36,32.38,32.22,32.32,167811.0,29.3597,29.3778,29.2326,29.3234,167811.0
2019-11-19 11:40:00,32.33,32.45,32.31,32.41,130252.0,29.3324,29.4413,29.3143,29.405,130252.0
2019-11-19 11:45:00,32.4,32.45,32.39,32.42,101046.0,29.396,29.4413,29.3869,29.4141,101046.0
2019-11-19 11:50:00,32.42,32.54,32.42,32.54,114322.0,29.4141,29.523,29.4141,29.523,114322.0
2019-11-19 11:55:00,32.53,32.6,32.53,32.59,93276.0,29.5139,29.5774,29.5139,29.5683,93276.0
2019-11-19 12:00:00,32.58,32.64,32.57,32.58,118077.0,29.5593,29.6137,29.5502,29.5593,118077.0
2019-11-19 12:05:00,32.58,32.61,32.49,32.5,126633.0,29.5593,29.5865,29.4776,29.4867,126633.0
2019-11-19 12:10:00,32.51,32.59,32.51,32.59,49319.0,29.4958,29.5683,29.4958,29.5683,49319.0
2019-11-19 12:15:00,32.59,32.62,32.58,32.62,64032.0,29.5683,29.5956,29.5593,29.5956,64032.0
2019-11-19 12:20:00,32.62,32.67,32.53,32.56,120925.0,29.5956,29.6409,29.5139,29.5411,120925.0
2019-11-19 12:25:00,32.55,32.62,32.55,32.62,49676.0,29.5321,29.5956,29.5321,29.5956,49676.0
2019-11-19 12:30:00,32.62,32.62,32.54,32.56,60588.0,29.5956,29.5956,29.523,29.5411,60588.0
2019-11-19 12:35:00,32.57,32.59,32.55,32.56,34814.0,29.5502,29.5683,29.5321,29.5411,34814.0
2019-11-19 12:40:00,32.56,32.57,32.46,32.49,86387.0,29.5411,29.5502,29.4504,29.4776,86387.0
2019-11-19 12:45:00,32.49,32.49,32.42,32.48,103097.0,29.4776,29.4776,29.4141,29.4685,103097.0
2019-11-19 12:50:00,32.48,32.54,32.44,32.54,67631.0,29.4685,29.523,29.4323,29.523,67631.0
2019-11-19 12:55:00,32.53,32.55,32.51,32.55,40645.0,29.5139,29.5321,29.4958,29.5321,40645.0
2019-11-19 13:00:00,32.55,32.56,32.42,32.44,46951.0,29.5321,29.5411,29.4141,29.4323,46951.0
2019-11-19 13:05:00,32.43,32.46,32.4,32.43,47447.0,29.4232,29.4504,29.396,29.4232,47447.0
2019-11-19 13:10:00,32.43,32.47,32.41,32.47,35414.0,29.4232,29.4595,29.405,29.4595,35414.0
2019-11-19 13:15:00,32.47,32.49,32.4,32.41,41286.0,29.4595,29.4776,29.396,29.405,41286.0
2019-11-19 13:20:00,32.42,32.43,32.37,32.38,49016.0,29.4141,29.4232,29.3687,29.3778,49016.0
2019-11-19 13:25:00,32.38,32.41,32.36,32.4,40269.0,29.3778,29.405,29.3597,29.396,40269.0
2019-11-19 13:30:00,32.4,32.4,32.35,32.38,83468.0,29.396,29.396,29.3506,29.3778,83468.0
2019-11-19 13:35:00,32.38,32.41,32.36,32.41,37585.0,29.3778,29.405,29.3597,29.405,37585.0
2019-11-19 13:40:00,32.41,32.44,32.34,32.38,77209.0,29.405,29.4323,29.3415,29.3778,77209.0
2019-11-19 13:45:00,32.39,32.4,32.35,32.38,80533.0,29.3869,29.396,29.3506,29.3778,80533.0
2019-11-19 13:50:00,32.38,32.4,32.35,32.38,68268.0,29.3778,29.396,29.3506,29.3778,68268.0
2019-11-19 13:55:00,32.37,32.43,32.35,32.41,117213.0,29.3687,29.4232,29.3506,29.405,117213.0
2019-11-19 14:00:00,32.41,32.46,32.41,32.45,60515.0,29.405,29.4504,29.405,29.4413,60515.0
2019-11-19 14:05:00,32.45,32.51,32.43,32.47,59303.0,29.4413,29.4958,29.4232,29.4595,59303.0
2019-11-19 14:10:00,32.46,32.47,32.42,32.43,37188.0,29.4504,29.4595,29.4141,29.4232,37188.0
2019-11-19 14:15:00,32.43,32.43,32.41,32.43,24072.0,29.4232,29.4232,29.405,29.4232,24072.0
2019-11-19 14:20:00,32.43,32.44,32.38,32.41,51218.0,29.4232,29.4323,29.3778,29.405,51218.0
2019-11-19 14:25:00,32.41,32.43,32.39,32.41,39455.0,29.405,29.4232,29.3869,29.405,39455.0
2019-11-19 14:30:00,32.41,32.43,32.4,32.41,34093.0,29.405,29.4232,29.396,29.405,34093.0
2019-11-19 14:35:00,32.4,32.41,32.37,32.39,42394.0,29.396,29.405,29.3687,29.3869,42394.0
2019-11-19 14:40:00,32.38,32.41,32.36,32.4,84818.0,29.3778,29.405,29.3597,29.396,84818.0
2019-11-19 14:45:00,32.4,32.43,32.39,32.42,45622.0,29.396,29.4232,29.3869,29.4141,45622.0
2019-11-19 14:50:00,32.42,32.43,32.39,32.4,56451.0,29.4141,29.4232,29.3869,29.396,56451.0
2019-11-19 14:55:00,32.39,32.41,32.38,32.41,46080.0,29.3869,29.405,29.3778,29.405,46080.0
2019-11-19 15:00:00,32.4,32.44,32.38,32.44,89561.0,29.396,29.4323,29.3778,29.4323,89561.0
2019-11-19 15:05:00,32.44,32.45,32.43,32.45,51610.0,29.4323,29.4413,29.4232,29.4413,51610.0
2019-11-19 15:10:00,32.45,32.47,32.42,32.45,88374.0,29.4413,29.4595,29.4141,29.4413,88374.0
2019-11-19 15:15:00,32.45,32.45,32.42,32.43,73573.0,29.4413,29.4413,29.4141,29.4232,73573.0
2019-11-19 15:20:00,32.42,32.44,32.41,32.41,84547.0,29.4141,29.4323,29.405,29.405,84547.0
2019-11-19 15:25:00,32.41,32.46,32.41,32.45,130914.0,29.405,29.4504,29.405,29.4413,130914.0
2019-11-19 15:30:00,32.44,32.45,32.38,32.39,111323.0,29.4323,29.4413,29.3778,29.3869,111323.0
2019-11-19 15:35:00,32.39,32.43,32.38,32.41,142013.0,29.3869,29.4232,29.3778,29.405,142013.0
2019-11-19 15:40:00,32.4,32.43,32.4,32.43,73861.0,29.396,29.4232,29.396,29.4232,73861.0
2019-11-19 15:45:00,32.43,32.44,32.37,32.38,224404.0,29.4232,29.4323,29.3687,29.3778,224404.0
2019-11-19 15:50:00,32.38,32.4,32.33,32.38,499493.0,29.3778,29.396,29.3324,29.3778,499493.0
2019-11-19 15:55:00,32.39,32.44,32.38,32.42,534019.0,29.3869,29.4323,29.3778,29.4141,534019.0
2019-11-20 09:30:00,31.99,32.07,31.78,32.02,689031.0,29.024,29.0966,28.8334,29.0512,689031.0
2019-11-20 09:35:00,32.04,32.19,31.94,32.09,412256.0,29.0693,29.2054,28.9786,29.1147,412256.0
2019-11-20 09:40:00,32.09,32.1,31.97,32.01,190330.0,29.1147,29.1238,29.0058,29.0421,190330.0
2019-11-20 09:45:00,32.02,32.04,31.95,32.0,218819.0,29.0512,29.0693,28.9877,29.033,218819.0
2019-11-20 09:50:00,32.01,32.05,31.92,31.98,176957.0,29.0421,29.0784,28.9605,29.0149,176957.0
2019-11-20 09:55:00,31.98,32.17,31.98,32.15,257230.0,29.0149,29.1873,29.0149,29.1691,257230.0
2019-11-20 10:00:00,32.15,32.22,32.08,32.09,226885.0,29.1691,29.2326,29.1056,29.1147,226885.0
2019-11-20 10:05:00,32.09,32.18,32.06,32.16,136631.0,29.1147,29.1964,29.0875,29.1782,136631.0
2019-11-20 10:10:00,32.15,32.16,32.06,32.09,151985.0,29.1691,29.1782,29.0875,29.1147,151985.0
2019-11-20 10:15:00,32.09,32.17,32.06,32.16,136844.0,29.1147,29.1873,29.0875,29.1782,136844.0
2019-11-20 10:20:00,32.16,32.21,32.08,32.09,118336.0,29.1782,29.2236,29.1056,29.1147,118336.0
2019-11-20 10:25:00,32.09,32.18,32.09,32.16,163742.0,29.1147,29.1964,29.1147,29.1782,163742.0
2019-11-20 10:30:00,32.17,32.26,32.16,32.26,97771.0,29.1873,29.2689,29.1782,29.2689,97771.0
2019-11-20 10:35:00,32.27,32.32,32.25,32.27,110951.0,29.278,29.3234,29.2599,29.278,110951.0
2019-11-20 10:40:00,32.27,32.31,32.17,32.2,132619.0,29.278,29.3143,29.1873,29.2145,132619.0
2019-11-20 10:45:00,32.19,32.24,32.18,32.21,93557.0,29.2054,29.2508,29.1964,29.2236,93557.0
2019-11-20 10:50:00,32.22,32.31,32.19,32.3,221469.0,29.2326,29.3143,29.2054,29.3052,221469.0
2019-11-20 10:55:00,32.31,32.32,32.22,32.23,91735.0,29.3143,29.3234,29.2326,29.2417,91735.0
2019-11-20 11:00:00,32.23,32.25,32.17,32.23,167589.0,29.2417,29.2599,29.1873,29.2417,167589.0
2019-11-20 11:05:00,32.24,32.25,32.16,32.17,70143.0,29.2508,29.2599,29.1782,29.1873,70143.0
2019-11-20 11:10:00,32.17,32.17,32.09,32.12,69812.0,29.1873,29.1873,29.1147,29.1419,69812.0
2019-11-20 11:15:00,32.11,32.13,32.06,32.07,78754.0,29.1328,29.151,29.0875,29.0966,78754.0
2019-11-20 11:20:00,32.08,32.08,32.05,32.06,77789.0,29.1056,29.1056,29.0784,29.0875,77789.0
2019-11-20 11:25:00,32.07,32.07,32.03,32.03,74672.0,29.0966,29.0966,29.0603,29.0603,74672.0
2019-11-20 11:30:00,32.03,32.04,31.99,32.02,166763.0,29.0603,29.0693,29.024,29.0512,166763.0
2019-11-20 11:35:00,32.02,32.1,32.01,32.09,158980.0,29.0512,29.1238,29.0421,29.1147,158980.0
2019-11-20 11:40:00,32.1,32.19,32.08,32.09,103222.0,29.1238,29.2054,29.1056,29.1147,103222.0
2019-11-20 11:45:00,32.1,32.17,32.06,32.15,133604.0,29.1238,29.1873,29.0875,29.1691,133604.0
2019-11-20 11:50:00,32.16,32.21,32.15,32.18,85095.0,29.1782,29.2236,29.1691,29.1964,85095.0
2019-11-20 11:55:00,32.17,32.24,32.16,32.2,70890.0,29.1873,29.2508,29.1782,29.2145,70890.0
2019-11-20 12:00:00,32.19,32.25,32.15,32.16,69381.0,29.2054,29.2599,29.1691,29.1782,69381.0
2019-11-20 12:05:00,32.16,32.2,32.15,32.16,57785.0,29.1782,29.2145,29.1691,29.1782,57785.0
2019-11-20 12:10:00,32.15,32.17,32.09,32.14,96470.0,29.1691,29.1873,29.1147,29.1601,96470.0
2019-11-20 12:15:00,32.15,32.15,32.11,32.13,42335.0,29.1691,29.1691,29.1328,29.151,42335.0
2019-11-20 12:20:00,32.12,32.14,32.09,32.09,46238.0,29.1419,29.1601,29.1147,29.1147,46238.0
2019-11-20 12:25:00,32.09,32.12,32.09,32.1,31942.0,29.1147,29.1419,29.1147,29.1238,31942.0
2019-11-20 12:30:00,32.1,32.19,32.1,32.19,67549.0,29.1238,29.2054,29.1238,29.2054,67549.0
2019-11-20 12:35:00,32.18,32.19,32.13,32.14,84934.0,29.1964,29.2054,29.151,29.1601,84934.0
2019-11-20 12:40:00,32.14,32.15,32.11,32.13,35566.0,29.1601,29.1691,29.1328,29.151,35566.0
2019-11-20 12:45:00,32.13,32.17,32.13,32.14,48468.0,29.151,29.1873,29.151,29.1601,48468.0
2019-11-20 12:50:00,32.14,32.15,32.01,32.07,167911.0,29.1601,29.1691,29.0421,29.0966,167911.0
2019-11-20 12:55:00,32.06,32.07,31.87,31.97,536872.0,29.0875,29.0966,28.9151,29.0058,536872.0
2019-11-20 13:00:00,31.97,31.97,31.85,31.92,151300.0,29.0058,29.0058,28.897,28.9605,151300.0
2019-11-20 13:05:00,31.91,31.92,31.68,31.7,244905.0,28.9514,28.9605,28.7427,28.7609,244905.0
2019-11-20 13:10:00,31.69,31.72,31.61,31.61,245459.0,28.7518,28.779,28.6792,28.6792,245459.0
2019-11-20 13:15:00,31.62,31.67,31.56,31.59,219211.0,28.6883,28.7336,28.6338,28.6611,219211.0
2019-11-20 13:20:00,31.59,31.75,31.58,31.68,123906.0,28.6611,28.8062,28.652,28.7427,123906.0
2019-11-20 13:25:00,31.68,31.74,31.64,31.65,120673.0,28.7427,28.7972,28.7064,28.7155,120673.0
2019-11-20 13:30:00,31.65,31.68,31.59,31.62,161886.0,28.7155,28.7427,28.6611,28.6883,161886.0
2019-11-20 13:35:00,31.63,31.69,31.57,31.57,142185.0,28.6974,28.7518,28.6429,28.6429,142185.0
2019-11-20 13:40:00,31.57,31.62,31.53,31.59,120864.0,28.6429,28.6883,28.6066,28.6611,120864.0
2019-11-20 13:45:00,31.59,31.68,31.58,31.66,109016.0,28.6611,28.7427,28.652,28.7246,109016.0
2019-11-20 13:50:00,31.66,31.74,31.62,31.7,112575.0,28.7246,28.7972,28.6883,28.7609,112575.0
2019-11-20 13:55:00,31.7,31.73,31.67,31.69,162786.0,28.7609,28.7881,28.7336,28.7518,162786.0
2019-11-20 14:00:00,31.7,31.71,31.62,31.64,223736.0,28.7609,28.7699,28.6883,28.7064,223736.0
2019-11-20 14:05:00,31.64,31.67,31.58,31.58,101690.0,28.7064,28.7336,28.652,28.652,101690.0
2019-11-20 14:10:00,31.59,31.62,31.43,31.46,381217.0,28.6611,28.6883,28.5159,28.5431,381217.0
2019-11-20 14:15:00,31.46,31.51,31.43,31.5,185062.0,28.5431,28.5885,28.5159,28.5794,185062.0
2019-11-20 14:20:00,31.49,31.55,31.42,31.55,144540.0,28.5703,28.6248,28.5068,28.6248,144540.0
2019-11-20 14:25:00,31.56,31.65,31.55,31.63,111328.0,28.6338,28.7155,28.6248,28.6974,111328.0
2019-11-20 14:30:00,31.63,31.67,31.59,31.63,125796.0,28.6974,28.7336,28.6611,28.6974,125796.0
2019-11-20 14:35:00,31.63,31.69,31.62,31.69,88245.0,28.6974,28.7518,28.6883,28.7518,88245.0
2019-11-20 14:40:00,31.69,31.71,31.62,31.63,108518.0,28.7518,28.7699,28.6883,28.6974,108518.0
2019-11-20 14:45:00,31.63,31.65,31.58,31.61,106077.0,28.6974,28.7155,28.652,28.6792,106077.0
2019-11-20 14:50:00,31.61,31.67,31.6,31.65,120948.0,28.6792,28.7336,28.6701,28.7155,120948.0
2019-11-20 14:55:00,31.66,31.72,31.66,31.68,76200.0,28.7246,28.779,28.7246,28.7427,76200.0
2019-11-20 15:00:00,31.68,31.68,31.61,31.61,104172.0,28.7427,28.7427,28.6792,28.6792,104172.0
2019-11-20 15:05:00,31.62,31.69,31.61,31.68,63036.0,28.6883,28.7518,28.6792,28.7427,63036.0
2019-11-20 15:10:00,31.68,31.69,31.62,31.65,96044.0,28.7427,28.7518,28.6883,28.7155,96044.0
2019-11-20 15:15:00,31.64,31.65,31.59,31.61,131745.0,28.7064,28.7155,28.6611,28.6792,131745.0
2019-11-20 15:20:00,31.61,31.62,31.56,31.61,115561.0,28.6792,28.6883,28.6338,28.6792,115561.0
2019-11-20 15:25:00,31.61,31.65,31.58,31.6,124170.0,28.6792,28.7155,28.652,28.6701,124170.0
2019-11-20 15:30:00,31.6,31.6,31.56,31.57,90365.0,28.6701,28.6701,28.6338,28.6429,90365.0
2019-11-20 15:35:00,31.57,31.57,31.51,31.51,172146.0,28.6429,28.6429,28.5885,28.5885,172146.0
2019-11-20 15:40:00,31.52,31.58,31.51,31.58,190591.0,28.5976,28.652,28.5885,28.652,190591.0
2019-11-20 15:45:00,31.58,31.61,31.56,31.6,189487.0,28.652,28.6792,28.6338,28.6701,189487.0
2019-11-20 15:50:00,31.6,31.65,31.57,31.64,402497.0,28.6701,28.7155,28.6429,28.7064,402497.0
2019-11-20 15:55:00,31.65,31.67,31.61,31.67,871765.0,28.7155,28.7336,28.6792,28.7336,871765.0
2019-11-21 09:30:00,31.64,31.68,31.51,31.62,376746.0,28.7064,28.7427,28.5885,28.6883,376746.0
2019-11-21 09:35:00,31.63,31.86,31.56,31.85,153324.0,28.6974,28.906,28.6338,28.897,153324.0
2019-11-21 09:40:00,31.84,31.89,31.77,31.87,126987.0,28.8879,28.9332,28.8244,28.9151,126987.0
2019-11-21 09:45:00,31.85,32.0,31.84,32.0,87337.0,28.897,29.033,28.8879,29.033,87337.0
2019-11-21 09:50:00,32.0,32.13,31.95,31.99,203599.0,29.033,29.151,28.9877,29.024,203599.0
2019-11-21 09:55:00,31.98,32.03,31.96,32.0,100445.0,29.0149,29.0603,28.9968,29.033,100445.0
2019-11-21 10:00:00,32.01,32.07,31.97,31.99,148381.0,29.0421,29.0966,29.0058,29.024,148381.0
2019-11-21 10:05:00,31.99,32.05,31.89,31.9,102653.0,29.024,29.0784,28.9332,28.9423,102653.0
2019-11-21 10:10:00,31.89,32.03,31.89,32.02,65818.0,28.9332,29.0603,28.9332,29.0512,65818.0
2019-11-21 10:15:00,32.02,32.04,31.85,31.87,102711.0,29.0512,29.0693,28.897,28.9151,102711.0
2019-11-21 10:20:00,31.87,31.91,31.83,31.89,55737.0,28.9151,28.9514,28.8788,28.9332,55737.0
2019-11-21 10:25:00,31.88,31.91,31.8,31.81,68495.0,28.9242,28.9514,28.8516,28.8607,68495.0
2019-11-21 10:30:00,31.81,31.85,31.76,31.83,102773.0,28.8607,28.897,28.8153,28.8788,102773.0
2019-11-21 10:35:00,31.83,31.92,31.82,31.9,52551.0,28.8788,28.9605,28.8697,28.9423,52551.0
2019-11-21 10:40:00,31.9,31.94,31.89,31.93,46538.0,28.9423,28.9786,28.9332,28.9695,46538.0
2019-11-21 10:45:00,31.94,31.98,31.92,31.92,49595.0,28.9786,29.0149,28.9605,28.9605,49595.0
2019-11-21 10:50:00,31.91,31.92,31.83,31.86,50317.0,28.9514,28.9605,28.8788,28.906,50317.0
2019-11-21 10:55:00,31.86,31.92,31.85,31.87,50171.0,28.906,28.9605,28.897,28.9151,50171.0
2019-11-21 11:00:00,31.87,31.95,31.85,31.93,56022.0,28.9151,28.9877,28.897,28.9695,56022.0
2019-11-21 11:05:00,31.92,31.93,31.85,31.86,184389.0,28.9605,28.9695,28.897,28.906,184389.0
2019-11-21 11:10:00,31.86,31.86,31.78,31.81,91312.0,28.906,28.906,28.8334,28.8607,91312.0
2019-11-21 11:15:00,31.81,31.85,31.8,31.81,54314.0,28.8607,28.897,28.8516,28.8607,54314.0
2019-11-21 11:20:00,31.81,31.85,31.8,31.82,40837.0,28.8607,28.897,28.8516,28.8697,40837.0
2019-11-21 11:25:00,31.83,31.86,31.81,31.84,50159.0,28.8788,28.906,28.8607,28.8879,50159.0
2019-11-21 11:30:00,31.83,31.87,31.78,31.78,68930.0,28.8788,28.9151,28.8334,28.8334,68930.0
2019-11-21 11:35:00,31.79,31.81,31.77,31.8,45978.0,28.8425,28.8607,28.8244,28.8516,45978.0
2019-11-21 11:40:00,31.8,31.83,31.77,31.83,42121.0,28.8516,28.8788,28.8244,28.8788,42121.0
2019-11-21 11:45:00,31.82,31.84,31.79,31.79,35155.0,28.8697,28.8879,28.8425,28.8425,35155.0
2019-11-21 11:50:00,31.79,31.8,31.7,31.74,97533.0,28.8425,28.8516,28.7609,28.7972,97533.0
2019-11-21 11:55:00,31.74,31.74,31.69,31.7,73345.0,28.7972,28.7972,28.7518,28.7609,73345.0
2019-11-21 12:00:00,31.69,31.74,31.66,31.73,84940.0,28.7518,28.7972,28.7246,28.7881,84940.0
2019-11-21 12:05:00,31.73,31.76,31.72,31.74,24528.0,28.7881,28.8153,28.779,28.7972,24528.0
2019-11-21 12:10:00,31.74,31.76,31.71,31.73,32018.0,28.7972,28.8153,28.7699,28.7881,32018.0
2019-11-21 12:15:00,31.73,31.73,31.69,31.7,41399.0,28.7881,28.7881,28.7518,28.7609,41399.0
2019-11-21 12:20:00,31.69,31.72,31.68,31.72,23254.0,28.7518,28.779,28.7427,28.779,23254.0
2019-11-21 12:25:00,31.72,31.74,31.7,31.73,41401.0,28.779,28.7972,28.7609,28.7881,41401.0
2019-11-21 12:30:00,31.73,31.79,31.73,31.77,35685.0,28.7881,28.8425,28.7881,28.8244,35685.0
2019-11-21 12:35:00,31.77,31.78,31.71,31.71,39129.0,28.8244,28.8334,28.7699,28.7699,39129.0
2019-11-21 12:40:00,31.72,31.74,31.71,31.73,42530.0,28.779,28.7972,28.7699,28.7881,42530.0
2019-11-21 12:45:00,31.73,31.73,31.67,31.68,39198.0,28.7881,28.7881,28.7336,28.7427,39198.0
2019-11-21 12:50:00,31.67,31.7,31.66,31.69,25572.0,28.7336,28.7609,28.7246,28.7518,25572.0
2019-11-21 12:55:00,31.7,31.75,31.69,31.74,33151.0,28.7609,28.8062,28.7518,28.7972,33151.0
2019-11-21 13:00:00,31.74,31.76,31.71,31.71,29262.0,28.7972,28.8153,28.7699,28.7699,29262.0
2019-11-21 13:05:00,31.72,31.75,31.71,31.75,35262.0,28.779,28.8062,28.7699,28.8062,35262.0
2019-11-21 13:10:00,31.75,31.87,31.74,31.83,145758.0,28.8062,28.9151,28.7972,28.8788,145758.0
2019-11-21 13:15:00,31.83,31.83,31.78,31.82,38625.0,28.8788,28.8788,28.8334,28.8697,38625.0
2019-11-21 13:20:00,31.82,31.82,31.78,31.79,21643.0,28.8697,28.8697,28.8334,28.8425,21643.0
2019-11-21 13:25:00,31.8,31.81,31.78,31.8,38967.0,28.8516,28.8607,28.8334,28.8516,38967.0
2019-11-21 13:30:00,31.8,31.81,31.79,31.8,24117.0,28.8516,28.8607,28.8425,28.8516,24117.0
2019-11-21 13:35:00,31.8,31.84,31.79,31.84,28289.0,28.8516,28.8879,28.8425,28.8879,28289.0
2019-11-21 13:40:00,31.84,31.85,31.8,31.81,25535.0,28.8879,28.897,28.8516,28.8607,25535.0
2019-11-21 13:45:00,31.81,31.85,31.79,31.85,35443.0,28.8607,28.897,28.8425,28.897,35443.0
2019-11-21 13:50:00,31.85,31.87,31.84,31.87,14914.0,28.897,28.9151,28.8879,28.9151,14914.0
2019-11-21 13:55:00,31.87,31.89,31.86,31.86,31085.0,28.9151,28.9332,28.906,28.906,31085.0
2019-11-21 14:00:00,31.87,31.87,31.82,31.83,52311.0,28.9151,28.9151,28.8697,28.8788,52311.0
2019-11-21 14:05:00,31.84,31.93,31.83,31.91,37098.0,28.8879,28.9695,28.8788,28.9514,37098.0
2019-11-21 14:10:00,31.9,31.92,31.88,31.92,15471.0,28.9423,28.9605,28.9242,28.9605,15471.0
2019-11-21 14:15:00,31.92,31.94,31.91,31.94,26954.0,28.9605,28.9786,28.9514,28.9786,26954.0
2019-11-21 14:20:00,31.94,31.98,31.93,31.96,46215.0,28.9786,29.0149,28.9695,28.9968,46215.0
2019-11-21 14:25:00,31.96,32.05,31.96,32.02,219640.0,28.9968,29.0784,28.9968,29.0512,219640.0
2019-11-21 14:30:00,32.02,32.06,31.98,32.05,56075.0,29.0512,29.0875,29.0149,29.0784,56075.0
2019-11-21 14:35:00,32.05,32.05,32.0,32.03,56807.0,29.0784,29.0784,29.033,29.0603,56807.0
2019-11-21 14:40:00,32.03,32.07,32.01,32.03,53706.0,29.0603,29.0966,29.0421,29.0603,53706.0
2019-11-21 14:45:00,32.02,32.06,32.02,32.03,54703.0,29.0512,29.0875,29.0512,29.0603,54703.0
2019-11-21 14:50:00,32.02,32.09,32.01,32.09,76660.0,29.0512,29.1147,29.0421,29.1147,76660.0
2019-11-21 14:55:00,32.08,32.09,32.06,32.08,43951.0,29.1056,29.1147,29.0875,29.1056,43951.0
2019-11-21 15:00:00,32.08,32.09,32.04,32.05,52008.0,29.1056,29.1147,29.0693,29.0784,52008.0
2019-11-21 15:05:00,32.06,32.08,32.05,32.07,23114.0,29.0875,29.1056,29.0784,29.0966,23114.0
2019-11-21 15:10:00,32.07,32.08,32.03,32.05,36042.0,29.0966,29.1056,29.0603,29.0784,36042.0
2019-11-21 15:15:00,32.05,32.06,32.04,32.05,33081.0,29.0784,29.0875,29.0693,29.0784,33081.0
2019-11-21 15:20:00,32.06,32.07,32.04,32.05,77255.0,29.0875,29.0966,29.0693,29.0784,77255.0
2019-11-21 15:25:00,32.05,32.07,32.03,32.05,77598.0,29.0784,29.0966,29.0603,29.0784,77598.0
2019-11-21 15:30:00,32.05,32.07,32.0,32.01,95531.0,29.0784,29.0966,29.033,29.0421,95531.0
2019-11-21 15:35:00,32.01,32.04,32.0,32.03,112496.0,29.0421,29.0693,29.033,29.0603,112496.0
2019-11-21 15:40:00,32.02,32.03,31.98,32.02,138685.0,29.0512,29.0603,29.0149,29.0512,138685.0
2019-11-21 15:45:00,32.02,32.04,32.0,32.01,120894.0,29.0512,29.0693,29.033,29.0421,120894.0
2019-11-21 15:50:00,32.03,32.14,32.01,32.12,471273.0,29.0603,29.1601,29.0421,29.1419,471273.0
2019-11-21 15:55:00,32.12,32.17,32.11,32.15,580147.0,29.1419,29.1873,29.1328,29.1691,580147.0
2019-11-22 09:30:00,32.23,32.3,32.03,32.2,245682.0,29.2417,29.3052,29.0603,29.2145,245682.0
2019-11-22 09:35:00,32.18,32.21,31.84,31.88,186777.0,29.1964,29.2236,28.8879,28.9242,186777.0
2019-11-22 09:40:00,31.87,31.88,31.78,31.86,219886.0,28.9151,28.9242,28.8334,28.906,219886.0
2019-11-22 09:45:00,31.87,31.97,31.82,31.97,176139.0,28.9151,29.0058,28.8697,29.0058,176139.0
2019-11-22 09:50:00,31.98,32.11,31.98,32.01,122573.0,29.0149,29.1328,29.0149,29.0421,122573.0
2019-11-22 09:55:00,32.0,32.04,31.95,31.97,68421.0,29.033,29.0693,28.9877,29.0058,68421.0
2019-11-22 10:00:00,31.98,32.07,31.97,32.02,107078.0,29.0149,29.0966,29.0058,29.0512,107078.0
2019-11-22 10:05:00,32.02,32.02,31.9,31.92,97202.0,29.0512,29.0512,28.9423,28.9605,97202.0
2019-11-22 10:10:00,31.91,31.95,31.84,31.94,130037.0,28.9514,28.9877,28.8879,28.9786,130037.0
2019-11-22 10:15:00,31.94,32.01,31.94,32.0,104514.0,28.9786,29.0421,28.9786,29.033,104514.0
2019-11-22 10:20:00,31.99,32.01,31.93,31.98,89237.0,29.024,29.0421,28.9695,29.0149,89237.0
2019-11-22 10:25:00,31.98,31.99,31.86,31.87,92292.0,29.0149,29.024,28.906,28.9151,92292.0
2019-11-22 10:30:00,31.86,31.92,31.84,31.86,70281.0,28.906,28.9605,28.8879,28.906,70281.0
2019-11-22 10:35:00,31.86,31.88,31.82,31.88,53741.0,28.906,28.9242,28.8697,28.9242,53741.0
2019-11-22 10:40:00,31.87,31.95,31.87,31.91,70440.0,28.9151,28.9877,28.9151,28.9514,70440.0
2019-11-22 10:45:00,31.9,31.94,31.89,31.94,22926.0,28.9423,28.9786,28.9332,28.9786,22926.0
2019-11-22 10:50:00,31.94,31.98,31.89,31.9,77322.0,28.9786,29.0149,28.9332,28.9423,77322.0
2019-11-22 10:55:00,31.9,31.94,31.9,31.94,25684.0,28.9423,28.9786,28.9423,28.9786,25684.0
2019-11-22 11:00:00,31.93,31.96,31.9,31.91,77973.0,28.9695,28.9968,28.9423,28.9514,77973.0
2019-11-22 11:05:00,31.91,31.99,31.85,31.99,102698.0,28.9514,29.024,28.897,29.024,102698.0
2019-11-22 11:10:00,32.0,32.02,31.95,31.98,99310.0,29.033,29.0512,28.9877,29.0149,99310.0
2019-11-22 11:15:00,31.98,31.99,31.95,31.96,45328.0,29.0149,29.024,28.9877,28.9968,45328.0
2019-11-22 11:20:00,31.97,32.01,31.97,31.99,28466.0,29.0058,29.0421,29.0058,29.024,28466.0
2019-11-22 11:25:00,31.98,32.0,31.96,32.0,41009.0,29.0149,29.033,28.9968,29.033,41009.0
2019-11-22 11:30:00,31.99,32.0,31.96,31.98,74382.0,29.024,29.033,28.9968,29.0149,74382.0
2019-11-22 11:35:00,31.99,32.04,31.98,32.0,80351.0,29.024,29.0693,29.0149,29.033,80351.0
2019-11-22 11:40:00,32.01,32.02,31.99,32.0,58505.0,29.0421,29.0512,29.024,29.033,58505.0
2019-11-22 11:45:00,32.0,32.01,31.98,31.98,15744.0,29.033,29.0421,29.0149,29.0149,15744.0
2019-11-22 11:50:00,31.99,32.02,31.98,32.01,43862.0,29.024,29.0512,29.0149,29.0421,43862.0
2019-11-22 11:55:00,32.01,32.01,31.97,31.97,30317.0,29.0421,29.0421,29.0058,29.0058,30317.0
2019-11-22 12:00:00,31.97,32.01,31.92,32.0,54036.0,29.0058,29.0421,28.9605,29.033,54036.0
2019-11-22 12:05:00,32.01,32.04,31.99,32.01,31422.0,29.0421,29.0693,29.024,29.0421,31422.0
2019-11-22 12:10:00,32.01,32.03,31.99,32.02,23641.0,29.0421,29.0603,29.024,29.0512,23641.0
2019-11-22 12:15:00,32.02,32.06,32.01,32.06,57853.0,29.0512,29.0875,29.0421,29.0875,57853.0
2019-11-22 12:20:00,32.06,32.08,32.06,32.07,31468.0,29.0875,29.1056,29.0875,29.0966,31468.0
2019-11-22 12:25:00,32.07,32.16,32.05,32.16,83064.0,29.0966,29.1782,29.0784,29.1782,83064.0
2019-11-22 12:30:00,32.16,32.16,32.09,32.1,40861.0,29.1782,29.1782,29.1147,29.1238,40861.0
2019-11-22 12:35:00,32.1,32.12,32.08,32.11,36240.0,29.1238,29.1419,29.1056,29.1328,36240.0
2019-11-22 12:40:00,32.12,32.12,32.1,32.11,24423.0,29.1419,29.1419,29.1238,29.1328,24423.0
2019-11-22 12:45:00,32.11,32.11,32.07,32.11,42240.0,29.1328,29.1328,29.0966,29.1328,42240.0
2019-11-22 12:50:00,32.11,32.16,32.1,32.15,29152.0,29.1328,29.1782,29.1238,29.1691,29152.0
2019-11-22 12:55:00,32.15,32.16,32.12,32.13,22783.0,29.1691,29.1782,29.1419,29.151,22783.0
2019-11-22 13:00:00,32.13,32.14,32.08,32.09,29665.0,29.151,29.1601,29.1056,29.1147,29665.0
2019-11-22 13:05:00,32.09,32.1,32.02,32.07,85416.0,29.1147,29.1238,29.0512,29.0966,85416.0
2019-11-22 13:10:00,32.08,32.1,32.07,32.09,33177.0,29.1056,29.1238,29.0966,29.1147,33177.0
2019-11-22 13:15:00,32.09,32.13,32.09,32.12,41612.0,29.1147,29.151,29.1147,29.1419,41612.0
2019-11-22 13:20:00,32.13,32.14,32.09,32.09,40926.0,29.151,29.1601,29.1147,29.1147,40926.0
2019-11-22 13:25:00,32.09,32.12,32.09,32.1,24258.0,29.1147,29.1419,29.1147,29.1238,24258.0
2019-11-22 13:30:00,32.1,32.1,32.07,32.08,18163.0,29.1238,29.1238,29.0966,29.1056,18163.0
2019-11-22 13:35:00,32.07,32.1,32.06,32.1,32590.0,29.0966,29.1238,29.0875,29.1238,32590.0
2019-11-22 13:40:00,32.09,32.1,32.07,32.09,24084.0,29.1147,29.1238,29.0966,29.1147,24084.0
2019-11-22 13:45:00,32.09,32.1,32.06,32.06,25314.0,29.1147,29.1238,29.0875,29.0875,25314.0
2019-11-22 13:50:00,32.05,32.07,32.02,32.07,49990.0,29.0784,29.0966,29.0512,29.0966,49990.0
2019-11-22 13:55:00,32.06,32.07,32.04,32.05,30939.0,29.0875,29.0966,29.0693,29.0784,30939.0
2019-11-22 14:00:00,32.05,32.06,32.01,32.02,74594.0,29.0784,29.0875,29.0421,29.0512,74594.0
2019-11-22 14:05:00,32.02,32.03,32.0,32.0,24540.0,29.0512,29.0603,29.033,29.033,24540.0
2019-11-22 14:10:00,32.01,32.02,32.0,32.01,18333.0,29.0421,29.0512,29.033,29.0421,18333.0
2019-11-22 14:15:00,32.01,32.02,32.01,32.01,20448.0,29.0421,29.0512,29.0421,29.0421,20448.0
2019-11-22 14:20:00,32.01,32.03,32.0,32.02,60271.0,29.0421,29.0603,29.033,29.0512,60271.0
2019-11-22 14:25:00,32.02,32.03,31.96,31.97,45504.0,29.0512,29.0603,28.9968,29.0058,45504.0
2019-11-22 14:30:00,31.96,31.99,31.94,31.97,73518.0,28.9968,29.024,28.9786,29.0058,73518.0
2019-11-22 14:35:00,31.97,32.0,31.95,31.96,47701.0,29.0058,29.033,28.9877,28.9968,47701.0
2019-11-22 14:40:00,31.96,31.98,31.95,31.96,29235.0,28.9968,29.0149,28.9877,28.9968,29235.0
2019-11-22 14:45:00,31.97,32.0,31.96,32.0,23502.0,29.0058,29.033,28.9968,29.033,23502.0
2019-11-22 14:50:00,32.0,32.01,31.97,31.99,61437.0,29.033,29.0421,29.0058,29.024,61437.0
2019-11-22 14:55:00,31.99,32.0,31.95,31.96,44852.0,29.024,29.033,28.9877,28.9968,44852.0
2019-11-22 15:00:00,31.97,32.01,31.97,31.98,58447.0,29.0058,29.0421,29.0058,29.0149,58447.0
2019-11-22 15:05:00,31.97,31.98,31.96,31.96,25856.0,29.0058,29.0149,28.9968,28.9968,25856.0
2019-11-22 15:10:00,31.97,32.0,31.97,31.99,31985.0,29.0058,29.033,29.0058,29.024,31985.0
2019-11-22 15:15:00,31.99,32.0,31.98,32.0,32733.0,29.024,29.033,29.0149,29.033,32733.0
2019-11-22 15:20:00,32.0,32.02,31.99,32.01,46204.0,29.033,29.0512,29.024,29.0421,46204.0
2019-11-22 15:25:00,32.01,32.05,32.0,32.05,59553.0,29.0421,29.0784,29.033,29.0784,59553.0
2019-11-22 15:30:00,32.05,32.05,32.02,32.02,32824.0,29.0784,29.0784,29.0512,29.0512,32824.0
2019-11-22 15:35:00,32.02,32.03,32.01,32.01,39384.0,29.0512,29.0603,29.0421,29.0421,39384.0
2019-11-22 15:40:00,32.01,32.02,31.95,31.95,130322.0,29.0421,29.0512,28.9877,28.9877,130322.0
2019-11-22 15:45:00,31.96,31.99,31.94,31.95,109817.0,28.9968,29.024,28.9786,28.9877,109817.0
2019-11-22 15:50:00,31.95,31.97,31.93,31.96,184915.0,28.9877,29.0058,28.9695,28.9968,184915.0
2019-11-22 15:55:00,31.96,31.97,31.93,31.95,285669.0,28.9968,29.0058,28.9695,28.9877,285669.0
2019-11-25 09:30:00,32.68,32.76,32.54,32.74,591430.0,29.65,29.7226,29.523,29.7044,591430.0
2019-11-25 09:35:00,32.74,32.74,32.47,32.57,225749.0,29.7044,29.7044,29.4595,29.5502,225749.0
2019-11-25 09:40:00,32.57,32.59,32.41,32.41,211975.0,29.5502,29.5683,29.405,29.405,211975.0
2019-11-25 09:45:00,32.42,32.6,32.4,32.57,178597.0,29.4141,29.5774,29.396,29.5502,178597.0
2019-11-25 09:50:00,32.57,32.59,32.39,32.39,181513.0,29.5502,29.5683,29.3869,29.3869,181513.0
2019-11-25 09:55:00,32.39,32.51,32.38,32.42,135355.0,29.3869,29.4958,29.3778,29.4141,135355.0
2019-11-25 10:00:00,32.41,32.46,32.32,32.43,177959.0,29.405,29.4504,29.3234,29.4232,177959.0
2019-11-25 10:05:00,32.42,32.49,32.41,32.48,162039.0,29.4141,29.4776,29.405,29.4685,162039.0
2019-11-25 10:10:00,32.48,32.62,32.48,32.58,163260.0,29.4685,29.5956,29.4685,29.5593,163260.0
2019-11-25 10:15:00,32.59,32.64,32.58,32.59,103251.0,29.5683,29.6137,29.5593,29.5683,103251.0
2019-11-25 10:20:00,32.59,32.68,32.58,32.62,165816.0,29.5683,29.65,29.5593,29.5956,165816.0
2019-11-25 10:25:00,32.61,32.67,32.6,32.61,75918.0,29.5865,29.6409,29.5774,29.5865,75918.0
2019-11-25 10:30:00,32.6,32.62,32.55,32.59,102238.0,29.5774,29.5956,29.5321,29.5683,102238.0
2019-11-25 10:35:00,32.58,32.59,32.56,32.58,51306.0,29.5593,29.5683,29.5411,29.5593,51306.0
2019-11-25 10:40:00,32.59,32.6,32.56,32.58,62875.0,29.5683,29.5774,29.5411,29.5593,62875.0
2019-11-25 10:45:00,32.58,32.59,32.46,32.46,76077.0,29.5593,29.5683,29.4504,29.4504,76077.0
2019-11-25 10:50:00,32.46,32.5,32.45,32.48,105162.0,29.4504,29.4867,29.4413,29.4685,105162.0
2019-11-25 10:55:00,32.48,32.53,32.48,32.53,46184.0,29.4685,29.5139,29.4685,29.5139,46184.0
2019-11-25 11:00:00,32.53,32.53,32.37,32.39,187216.0,29.5139,29.5139,29.3687,29.3869,187216.0
2019-11-25 11:05:00,32.38,32.44,32.37,32.42,128513.0,29.3778,29.4323,29.3687,29.4141,128513.0
2019-11-25 11:10:00,32.43,32.43,32.31,32.37,117086.0,29.4232,29.4232,29.3143,29.3687,117086.0
2019-11-25 11:15:00,32.37,32.41,32.36,32.38,64809.0,29.3687,29.405,29.3597,29.3778,64809.0
2019-11-25 11:20:00,32.37,32.43,32.36,32.42,93345.0,29.3687,29.4232,29.3597,29.4141,93345.0
2019-11-25 11:25:00,32.42,32.42,32.33,32.34,72411.0,29.4141,29.4141,29.3324,29.3415,72411.0
2019-11-25 11:30:00,32.34,32.35,32.26,32.29,131254.0,29.3415,29.3506,29.2689,29.2962,131254.0
2019-11-25 11:35:00,32.29,32.34,32.28,32.3,58765.0,29.2962,29.3415,29.2871,29.3052,58765.0
2019-11-25 11:40:00,32.3,32.39,32.29,32.35,96769.0,29.3052,29.3869,29.2962,29.3506,96769.0
2019-11-25 11:45:00,32.35,32.36,32.31,32.36,153917.0,29.3506,29.3597,29.3143,29.3597,153917.0
2019-11-25 11:50:00,32.36,32.4,32.35,32.38,47491.0,29.3597,29.396,29.3506,29.3778,47491.0
2019-11-25 11:55:00,32.38,32.41,32.36,32.41,52677.0,29.3778,29.405,29.3597,29.405,52677.0
2019-11-25 12:00:00,32.42,32.43,32.38,32.43,51479.0,29.4141,29.4232,29.3778,29.4232,51479.0
2019-11-25 12:05:00,32.43,32.54,32.41,32.53,196689.0,29.4232,29.523,29.405,29.5139,196689.0
2019-11-25 12:10:00,32.53,32.59,32.51,32.58,164392.0,29.5139,29.5683,29.4958,29.5593,164392.0
2019-11-25 12:15:00,32.57,32.67,32.57,32.62,179411.0,29.5502,29.6409,29.5502,29.5956,179411.0
2019-11-25 12:20:00,32.61,32.65,32.53,32.56,110803.0,29.5865,29.6228,29.5139,29.5411,110803.0
2019-11-25 12:25:00,32.56,32.59,32.52,32.53,66657.0,29.5411,29.5683,29.5048,29.5139,66657.0
2019-11-25 12:30:00,32.53,32.57,32.51,32.53,120209.0,29.5139,29.5502,29.4958,29.5139,120209.0
2019-11-25 12:35:00,32.52,32.59,32.51,32.56,89608.0,29.5048,29.5683,29.4958,29.5411,89608.0
2019-11-25 12:40:00,32.57,32.57,32.49,32.5,83092.0,29.5502,29.5502,29.4776,29.4867,83092.0
2019-11-25 12:45:00,32.5,32.54,32.47,32.52,111083.0,29.4867,29.523,29.4595,29.5048,111083.0
2019-11-25 12:50:00,32.51,32.52,32.46,32.47,28085.0,29.4958,29.5048,29.4504,29.4595,28085.0
2019-11-25 12:55:00,32.48,32.5,32.47,32.5,30817.0,29.4685,29.4867,29.4595,29.4867,30817.0
2019-11-25 13:00:00,32.5,32.52,32.49,32.51,33229.0,29.4867,29.5048,29.4776,29.4958,33229.0
2019-11-25 13:05:00,32.51,32.51,32.49,32.5,27213.0,29.4958,29.4958,29.4776,29.4867,27213.0
2019-11-25 13:10:00,32.5,32.52,32.49,32.49,21120.0,29.4867,29.5048,29.4776,29.4776,21120.0
2019-11-25 13:15:00,32.5,32.53,32.49,32.51,38970.0,29.4867,29.5139,29.4776,29.4958,38970.0
2019-11-25 13:20:00,32.51,32.55,32.51,32.54,38944.0,29.4958,29.5321,29.4958,29.523,38944.0
2019-11-25 13:25:00,32.54,32.56,32.53,32.55,101778.0,29.523,29.5411,29.5139,29.5321,101778.0
2019-11-25 13:30:00,32.55,32.56,32.54,32.56,21990.0,29.5321,29.5411,29.523,29.5411,21990.0
2019-11-25 13:35:00,32.55,32.58,32.55,32.58,33714.0,29.5321,29.5593,29.5321,29.5593,33714.0
2019-11-25 13:40:00,32.57,32.59,32.56,32.58,84432.0,29.5502,29.5683,29.5411,29.5593,84432.0
2019-11-25 13:45:00,32.59,32.61,32.58,32.59,49797.0,29.5683,29.5865,29.5593,29.5683,49797.0
2019-11-25 13:50:00,32.59,32.6,32.58,32.59,47698.0,29.5683,29.5774,29.5593,29.5683,47698.0
2019-11-25 13:55:00,32.59,32.61,32.57,32.61,86145.0,29.5683,29.5865,29.5502,29.5865,86145.0
2019-11-25 14:00:00,32.61,32.62,32.59,32.62,43830.0,29.5865,29.5956,29.5683,29.5956,43830.0
2019-11-25 14:05:00,32.62,32.64,32.6,32.63,47929.0,29.5956,29.6137,29.5774,29.6046,47929.0
2019-11-25 14:10:00,32.63,32.64,32.62,32.64,22550.0,29.6046,29.6137,29.5956,29.6137,22550.0
2019-11-25 14:15:00,32.64,32.65,32.62,32.63,67784.0,29.6137,29.6228,29.5956,29.6046,67784.0
2019-11-25 14:20:00,32.63,32.64,32.62,32.63,49779.0,29.6046,29.6137,29.5956,29.6046,49779.0
2019-11-25 14:25:00,32.64,32.64,32.57,32.58,56244.0,29.6137,29.6137,29.5502,29.5593,56244.0
2019-11-25 14:30:00,32.58,32.6,32.58,32.6,63262.0,29.5593,29.5774,29.5593,29.5774,63262.0
2019-11-25 14:35:00,32.59,32.65,32.59,32.62,65258.0,29.5683,29.6228,29.5683,29.5956,65258.0
2019-11-25 14:40:00,32.62,32.67,32.61,32.65,68119.0,29.5956,29.6409,29.5865,29.6228,68119.0
2019-11-25 14:45:00,32.65,32.68,32.64,32.68,94409.0,29.6228,29.65,29.6137,29.65,94409.0
2019-11-25 14:50:00,32.68,32.72,32.67,32.72,142772.0,29.65,29.6863,29.6409,29.6863,142772.0
2019-11-25 14:55:00,32.72,32.75,32.71,32.73,190860.0,29.6863,29.7135,29.6772,29.6954,190860.0
2019-11-25 15:00:00,32.73,32.75,32.68,32.7,129805.0,29.6954,29.7135,29.65,29.6681,129805.0
2019-11-25 15:05:00,32.7,32.74,32.69,32.73,143843.0,29.6681,29.7044,29.6591,29.6954,143843.0
2019-11-25 15:10:00,32.73,32.75,32.72,32.75,140483.0,29.6954,29.7135,29.6863,29.7135,140483.0
2019-11-25 15:15:00,32.75,32.76,32.66,32.66,129632.0,29.7135,29.7226,29.6319,29.6319,129632.0
2019-11-25 15:20:00,32.67,32.71,32.66,32.68,43026.0,29.6409,29.6772,29.6319,29.65,43026.0
2019-11-25 15:25:00,32.67,32.7,32.67,32.69,39987.0,29.6409,29.6681,29.6409,29.6591,39987.0
2019-11-25 15:30:00,32.68,32.69,32.65,32.68,53845.0,29.65,29.6591,29.6228,29.65,53845.0
2019-11-25 15:35:00,32.68,32.69,32.63,32.65,59739.0,29.65,29.6591,29.6046,29.6228,59739.0
2019-11-25 15:40:00,32.65,32.65,32.61,32.62,59817.0,29.6228,29.6228,29.5865,29.5956,59817.0
2019-11-25 15:45:00,32.63,32.68,32.62,32.67,151520.0,29.6046,29.65,29.5956,29.6409,151520.0
2019-11-25 15:50:00,32.66,32.67,32.62,32.65,143746.0,29.6319,29.6409,29.5956,29.6228,143746.0
2019-11-25 15:55:00,32.65,32.66,32.6,32.63,386767.0,29.6228,29.6319,29.5774,29.6046,386767.0
2019-11-26 09:30:00,32.58,32.61,32.36,32.47,287282.0,29.5593,29.5865,29.3597,29.4595,287282.0
2019-11-26 09:35:00,32.46,32.55,32.3,32.52,188484.0,29.4504,29.5321,29.3052,29.5048,188484.0
2019-11-26 09:40:00,32.51,32.66,32.5,32.66,172639.0,29.4958,29.6319,29.4867,29.6319,172639.0
2019-11-26 09:45:00,32.66,32.67,32.6,32.63,154188.0,29.6319,29.6409,29.5774,29.6046,154188.0
2019-11-26 09:50:00,32.62,32.66,32.6,32.66,154272.0,29.5956,29.6319,29.5774,29.6319,154272.0
2019-11-26 09:55:00,32.66,32.68,32.61,32.62,164348.0,29.6319,29.65,29.5865,29.5956,164348.0
2019-11-26 10:00:00,32.62,32.62,32.5,32.55,129039.0,29.5956,29.5956,29.4867,29.5321,129039.0
2019-11-26 10:05:00,32.55,32.55,32.47,32.5,108468.0,29.5321,29.5321,29.4595,29.4867,108468.0
2019-11-26 10:10:00,32.49,32.56,32.49,32.52,102456.0,29.4776,29.5411,29.4776,29.5048,102456.0
2019-11-26 10:15:00,32.52,32.53,32.46,32.48,198025.0,29.5048,29.5139,29.4504,29.4685,198025.0
2019-11-26 10:20:00,32.48,32.51,32.45,32.47,123899.0,29.4685,29.4958,29.4413,29.4595,123899.0
2019-11-26 10:25:00,32.47,32.51,32.46,32.47,125962.0,29.4595,29.4958,29.4504,29.4595,125962.0
2019-11-26 10:30:00,32.47,32.49,32.44,32.45,156271.0,29.4595,29.4776,29.4323,29.4413,156271.0
2019-11-26 10:35:00,32.45,32.48,32.44,32.47,50622.0,29.4413,29.4685,29.4323,29.4595,50622.0
2019-11-26 10:40:00,32.48,32.53,32.47,32.53,83011.0,29.4685,29.5139,29.4595,29.5139,83011.0
2019-11-26 10:45:00,32.54,32.55,32.41,32.45,301228.0,29.523,29.5321,29.405,29.4413,301228.0
2019-11-26 10:50:00,32.45,32.57,32.45,32.57,63243.0,29.4413,29.5502,29.4413,29.5502,63243.0
2019-11-26 10:55:00,32.58,32.59,32.52,32.53,134337.0,29.5593,29.5683,29.5048,29.5139,134337.0
2019-11-26 11:00:00,32.53,32.57,32.52,32.54,52375.0,29.5139,29.5502,29.5048,29.523,52375.0
2019-11-26 11:05:00,32.55,32.6,32.54,32.59,69809.0,29.5321,29.5774,29.523,29.5683,69809.0
2019-11-26 11:10:00,32.59,32.66,32.58,32.65,86207.0,29.5683,29.6319,29.5593,29.6228,86207.0
2019-11-26 11:15:00,32.66,32.67,32.61,32.64,71072.0,29.6319,29.6409,29.5865,29.6137,71072.0
2019-11-26 11:20:00,32.64,32.64,32.59,32.62,47886.0,29.6137,29.6137,29.5683,29.5956,47886.0
2019-11-26 11:25:00,32.61,32.67,32.6,32.67,58712.0,29.5865,29.6409,29.5774,29.6409,58712.0
2019-11-26 11:30:00,32.67,32.68,32.65,32.66,69128.0,29.6409,29.65,29.6228,29.6319,69128.0
2019-11-26 11:35:00,32.66,32.69,32.62,32.66,116024.0,29.6319,29.6591,29.5956,29.6319,116024.0
2019-11-26 11:40:00,32.66,32.69,32.64,32.68,41335.0,29.6319,29.6591,29.6137,29.65,41335.0
2019-11-26 11:45:00,32.67,32.68,32.64,32.65,62365.0,29.6409,29.65,29.6137,29.6228,62365.0
2019-11-26 11:50:00,32.65,32.69,32.65,32.68,58472.0,29.6228,29.6591,29.6228,29.65,58472.0
2019-11-26 11:55:00,32.68,32.72,32.67,32.71,86562.0,29.65,29.6863,29.6409,29.6772,86562.0
2019-11-26 12:00:00,32.71,32.73,32.67,32.69,104118.0,29.6772,29.6954,29.6409,29.6591,104118.0
2019-11-26 12:05:00,32.69,32.71,32.68,32.7,45906.0,29.6591,29.6772,29.65,29.6681,45906.0
2019-11-26 12:10:00,32.71,32.75,32.7,32.75,86898.0,29.6772,29.7135,29.6681,29.7135,86898.0
2019-11-26 12:15:00,32.75,32.78,32.74,32.76,62350.0,29.7135,29.7407,29.7044,29.7226,62350.0
2019-11-26 12:20:00,32.77,32.83,32.76,32.83,127707.0,29.7317,29.7861,29.7226,29.7861,127707.0
2019-11-26 12:25:00,32.83,32.87,32.81,32.87,107413.0,29.7861,29.8224,29.7679,29.8224,107413.0
2019-11-26 12:30:00,32.86,32.92,32.86,32.91,125141.0,29.8133,29.8677,29.8133,29.8587,125141.0
2019-11-26 12:35:00,32.91,32.95,32.9,32.91,117988.0,29.8587,29.895,29.8496,29.8587,117988.0
2019-11-26 12:40:00,32.92,32.93,32.9,32.91,37243.0,29.8677,29.8768,29.8496,29.8587,37243.0
2019-11-26 12:45:00,32.91,32.91,32.85,32.88,72055.0,29.8587,29.8587,29.8042,29.8315,72055.0
2019-11-26 12:50:00,32.88,32.9,32.86,32.87,51496.0,29.8315,29.8496,29.8133,29.8224,51496.0
2019-11-26 12:55:00,32.87,32.91,32.86,32.9,73517.0,29.8224,29.8587,29.8133,29.8496,73517.0
2019-11-26 13:00:00,32.9,32.92,32.83,32.86,110053.0,29.8496,29.8677,29.7861,29.8133,110053.0
2019-11-26 13:05:00,32.85,32.86,32.78,32.8,84470.0,29.8042,29.8133,29.7407,29.7589,84470.0
2019-11-26 13:10:00,32.8,32.86,32.8,32.86,67591.0,29.7589,29.8133,29.7589,29.8133,67591.0
2019-11-26 13:15:00,32.86,32.86,32.79,32.79,75634.0,29.8133,29.8133,29.7498,29.7498,75634.0
2019-11-26 13:20:00,32.79,32.83,32.79,32.83,50031.0,29.7498,29.7861,29.7498,29.7861,50031.0
2019-11-26 13:25:00,32.83,32.85,32.81,32.85,49603.0,29.7861,29.8042,29.7679,29.8042,49603.0
2019-11-26 13:30:00,32.84,32.9,32.84,32.89,113808.0,29.7952,29.8496,29.7952,29.8405,113808.0
2019-11-26 13:35:00,32.9,32.9,32.83,32.87,78248.0,29.8496,29.8496,29.7861,29.8224,78248.0
2019-11-26 13:40:00,32.87,32.88,32.85,32.88,28006.0,29.8224,29.8315,29.8042,29.8315,28006.0
2019-11-26 13:45:00,32.88,32.88,32.84,32.84,45797.0,29.8315,29.8315,29.7952,29.7952,45797.0
2019-11-26 13:50:00,32.84,32.88,32.83,32.84,41846.0,29.7952,29.8315,29.7861,29.7952,41846.0
2019-11-26 13:55:00,32.84,32.85,32.83,32.84,45380.0,29.7952,29.8042,29.7861,29.7952,45380.0
2019-11-26 14:00:00,32.84,32.87,32.82,32.85,109381.0,29.7952,29.8224,29.777,29.8042,109381.0
2019-11-26 14:05:00,32.85,32.88,32.84,32.87,38185.0,29.8042,29.8315,29.7952,29.8224,38185.0
2019-11-26 14:10:00,32.87,32.89,32.84,32.86,61170.0,29.8224,29.8405,29.7952,29.8133,61170.0
2019-11-26 14:15:00,32.85,32.86,32.83,32.84,40346.0,29.8042,29.8133,29.7861,29.7952,40346.0
2019-11-26 14:20:00,32.84,32.89,32.83,32.85,131648.0,29.7952,29.8405,29.7861,29.8042,131648.0
2019-11-26 14:25:00,32.85,32.88,32.85,32.86,46871.0,29.8042,29.8315,29.8042,29.8133,46871.0
2019-11-26 14:30:00,32.86,32.87,32.82,32.82,131641.0,29.8133,29.8224,29.777,29.777,131641.0
2019-11-26 14:35:00,32.82,32.85,32.82,32.84,50959.0,29.777,29.8042,29.777,29.7952,50959.0
2019-11-26 14:40:00,32.83,32.85,32.83,32.84,44314.0,29.7861,29.8042,29.7861,29.7952,44314.0
2019-11-26 14:45:00,32.84,32.85,32.79,32.8,91633.0,29.7952,29.8042,29.7498,29.7589,91633.0
2019-11-26 14:50:00,32.8,32.83,32.79,32.82,44695.0,29.7589,29.7861,29.7498,29.777,44695.0
2019-11-26 14:55:00,32.82,32.84,32.82,32.84,37725.0,29.777,29.7952,29.777,29.7952,37725.0
2019-11-26 15:00:00,32.84,32.84,32.82,32.82,46880.0,29.7952,29.7952,29.777,29.777,46880.0
2019-11-26 15:05:00,32.82,32.83,32.79,32.79,52491.0,29.777,29.7861,29.7498,29.7498,52491.0
2019-11-26 15:10:00,32.8,32.8,32.78,32.78,59830.0,29.7589,29.7589,29.7407,29.7407,59830.0
2019-11-26 15:15:00,32.79,32.79,32.76,32.76,109393.0,29.7498,29.7498,29.7226,29.7226,109393.0
2019-11-26 15:20:00,32.77,32.8,32.76,32.77,90888.0,29.7317,29.7589,29.7226,29.7317,90888.0
2019-11-26 15:25:00,32.77,32.78,32.75,32.77,138684.0,29.7317,29.7407,29.7135,29.7317,138684.0
2019-11-26 15:30:00,32.77,32.82,32.77,32.8,192130.0,29.7317,29.777,29.7317,29.7589,192130.0
2019-11-26 15:35:00,32.8,32.86,32.8,32.86,82109.0,29.7589,29.8133,29.7589,29.8133,82109.0
2019-11-26 15:40:00,32.85,32.87,32.84,32.87,113461.0,29.8042,29.8224,29.7952,29.8224,113461.0
2019-11-26 15:45:00,32.86,32.93,32.86,32.92,156218.0,29.8133,29.8768,29.8133,29.8677,156218.0
2019-11-26 15:50:00,32.92,32.93,32.83,32.84,359628.0,29.8677,29.8768,29.7861,29.7952,359628.0
2019-11-26 15:55:00,32.84,32.92,32.83,32.88,778014.0,29.7952,29.8677,29.7861,29.8315,778014.0
2019-11-27 09:30:00,32.93,33.11,32.93,33.09,587676.0,29.8768,30.0401,29.8768,30.022,587676.0
2019-11-27 09:35:00,33.1,33.12,32.87,32.91,225970.0,30.0311,30.0492,29.8224,29.8587,225970.0
2019-11-27 09:40:00,32.91,32.96,32.73,32.79,213598.0,29.8587,29.904,29.6954,29.7498,213598.0
2019-11-27 09:45:00,32.79,32.96,32.77,32.95,113263.0,29.7498,29.904,29.7317,29.895,113263.0
2019-11-27 09:50:00,32.94,32.94,32.82,32.86,64399.0,29.8859,29.8859,29.777,29.8133,64399.0
2019-11-27 09:55:00,32.86,32.88,32.82,32.84,61936.0,29.8133,29.8315,29.777,29.7952,61936.0
2019-11-27 10:00:00,32.84,32.85,32.76,32.77,129829.0,29.7952,29.8042,29.7226,29.7317,129829.0
2019-11-27 10:05:00,32.78,32.82,32.77,32.8,60515.0,29.7407,29.777,29.7317,29.7589,60515.0
2019-11-27 10:10:00,32.8,32.83,32.77,32.83,57977.0,29.7589,29.7861,29.7317,29.7861,57977.0
2019-11-27 10:15:00,32.82,32.85,32.78,32.8,64560.0,29.777,29.8042,29.7407,29.7589,64560.0
2019-11-27 10:20:00,32.81,32.85,32.77,32.82,86214.0,29.7679,29.8042,29.7317,29.777,86214.0
2019-11-27 10:25:00,32.82,32.82,32.78,32.8,47278.0,29.777,29.777,29.7407,29.7589,47278.0
2019-11-27 10:30:00,32.81,32.84,32.8,32.82,33994.0,29.7679,29.7952,29.7589,29.777,33994.0
2019-11-27 10:35:00,32.82,32.83,32.76,32.77,112131.0,29.777,29.7861,29.7226,29.7317,112131.0
2019-11-27 10:40:00,32.77,32.78,32.71,32.72,62252.0,29.7317,29.7407,29.6772,29.6863,62252.0
2019-11-27 10:45:00,32.73,32.73,32.66,32.7,95194.0,29.6954,29.6954,29.6319,29.6681,95194.0
2019-11-27 10:50:00,32.7,32.72,32.64,32.65,74513.0,29.6681,29.6863,29.6137,29.6228,74513.0
2019-11-27 10:55:00,32.64,32.69,32.62,32.65,67869.0,29.6137,29.6591,29.5956,29.6228,67869.0
2019-11-27 11:00:00,32.65,32.74,32.64,32.74,50256.0,29.6228,29.7044,29.6137,29.7044,50256.0
2019-11-27 11:05:00,32.73,32.78,32.72,32.73,58388.0,29.6954,29.7407,29.6863,29.6954,58388.0
2019-11-27 11:10:00,32.73,32.76,32.7,32.74,66578.0,29.6954,29.7226,29.6681,29.7044,66578.0
2019-11-27 11:15:00,32.75,32.75,32.7,32.71,77697.0,29.7135,29.7135,29.6681,29.6772,77697.0
2019-11-27 11:20:00,32.71,32.74,32.71,32.72,21504.0,29.6772,29.7044,29.6772,29.6863,21504.0
2019-11-27 11:25:00,32.72,32.75,32.7,32.74,40213.0,29.6863,29.7135,29.6681,29.7044,40213.0
2019-11-27 11:30:00,32.75,32.75,32.69,32.7,49858.0,29.7135,29.7135,29.6591,29.6681,49858.0
2019-11-27 11:35:00,32.7,32.73,32.67,32.72,51036.0,29.6681,29.6954,29.6409,29.6863,51036.0
2019-11-27 11:40:00,32.72,32.75,32.7,32.72,45216.0,29.6863,29.7135,29.6681,29.6863,45216.0
2019-11-27 11:45:00,32.71,32.74,32.7,32.73,35304.0,29.6772,29.7044,29.6681,29.6954,35304.0
2019-11-27 11:50:00,32.73,32.74,32.69,32.7,29772.0,29.6954,29.7044,29.6591,29.6681,29772.0
2019-11-27 11:55:00,32.69,32.7,32.68,32.7,36128.0,29.6591,29.6681,29.65,29.6681,36128.0
2019-11-27 12:00:00,32.7,32.73,32.69,32.73,33696.0,29.6681,29.6954,29.6591,29.6954,33696.0
2019-11-27 12:05:00,32.73,32.75,32.71,32.73,46433.0,29.6954,29.7135,29.6772,29.6954,46433.0
2019-11-27 12:10:00,32.73,32.75,32.72,32.74,24914.0,29.6954,29.7135,29.6863,29.7044,24914.0
2019-11-27 12:15:00,32.73,32.74,32.72,32.74,31892.0,29.6954,29.7044,29.6863,29.7044,31892.0
2019-11-27 12:20:00,32.73,32.74,32.71,32.73,32104.0,29.6954,29.7044,29.6772,29.6954,32104.0
2019-11-27 12:25:00,32.73,32.73,32.71,32.73,17987.0,29.6954,29.6954,29.6772,29.6954,17987.0
2019-11-27 12:30:00,32.73,32.73,32.7,32.7,14589.0,29.6954,29.6954,29.6681,29.6681,14589.0
2019-11-27 12:35:00,32.7,32.72,32.69,32.7,39602.0,29.6681,29.6863,29.6591,29.6681,39602.0
2019-11-27 12:40:00,32.69,32.7,32.65,32.65,21756.0,29.6591,29.6681,29.6228,29.6228,21756.0
2019-11-27 12:45:00,32.66,32.7,32.65,32.7,26475.0,29.6319,29.6681,29.6228,29.6681,26475.0
2019-11-27 12:50:00,32.7,32.72,32.68,32.68,35321.0,29.6681,29.6863,29.65,29.65,35321.0
2019-11-27 12:55:00,32.68,32.73,32.67,32.72,35500.0,29.65,29.6954,29.6409,29.6863,35500.0
2019-11-27 13:00:00,32.71,32.73,32.7,32.72,22778.0,29.6772,29.6954,29.6681,29.6863,22778.0
2019-11-27 13:05:00,32.72,32.73,32.68,32.68,52224.0,29.6863,29.6954,29.65,29.65,52224.0
2019-11-27 13:10:00,32.68,32.69,32.61,32.64,74620.0,29.65,29.6591,29.5865,29.6137,74620.0
2019-11-27 13:15:00,32.64,32.67,32.62,32.66,58571.0,29.6137,29.6409,29.5956,29.6319,58571.0
2019-11-27 13:20:00,32.66,32.78,32.65,32.78,107479.0,29.6319,29.7407,29.6228,29.7407,107479.0
2019-11-27 13:25:00,32.78,32.92,32.78,32.91,125734.0,29.7407,29.8677,29.7407,29.8587,125734.0
2019-11-27 13:30:00,32.9,32.92,32.86,32.86,77654.0,29.8496,29.8677,29.8133,29.8133,77654.0
2019-11-27 13:35:00,32.86,32.9,32.85,32.87,73353.0,29.8133,29.8496,29.8042,29.8224,73353.0
2019-11-27 13:40:00,32.87,32.9,32.84,32.86,59424.0,29.8224,29.8496,29.7952,29.8133,59424.0
2019-11-27 13:45:00,32.86,32.88,32.81,32.82,39582.0,29.8133,29.8315,29.7679,29.777,39582.0
2019-11-27 13:50:00,32.82,32.85,32.81,32.82,62230.0,29.777,29.8042,29.7679,29.777,62230.0
2019-11-27 13:55:00,32.82,32.85,32.81,32.85,20541.0,29.777,29.8042,29.7679,29.8042,20541.0
2019-11-27 14:00:00,32.84,32.88,32.83,32.88,45326.0,29.7952,29.8315,29.7861,29.8315,45326.0
2019-11-27 14:05:00,32.88,32.89,32.85,32.86,28348.0,29.8315,29.8405,29.8042,29.8133,28348.0
2019-11-27 14:10:00,32.85,32.9,32.85,32.89,55453.0,29.8042,29.8496,29.8042,29.8405,55453.0
2019-11-27 14:15:00,32.88,32.93,32.88,32.91,70763.0,29.8315,29.8768,29.8315,29.8587,70763.0
2019-11-27 14:20:00,32.9,32.9,32.87,32.89,23667.0,29.8496,29.8496,29.8224,29.8405,23667.0
2019-11-27 14:25:00,32.89,32.9,32.86,32.88,42893.0,29.8405,29.8496,29.8133,29.8315,42893.0
2019-11-27 14:30:00,32.88,32.89,32.85,32.89,43975.0,29.8315,29.8405,29.8042,29.8405,43975.0
2019-11-27 14:35:00,32.89,32.91,32.87,32.91,42436.0,29.8405,29.8587,29.8224,29.8587,42436.0
2019-11-27 14:40:00,32.91,32.93,32.9,32.92,22005.0,29.8587,29.8768,29.8496,29.8677,22005.0
2019-11-27 14:45:00,32.92,32.93,32.88,32.91,70575.0,29.8677,29.8768,29.8315,29.8587,70575.0
2019-11-27 14:50:00,32.91,32.97,32.89,32.96,69891.0,29.8587,29.9131,29.8405,29.904,69891.0
2019-11-27 14:55:00,32.95,32.97,32.91,32.93,30437.0,29.895,29.9131,29.8587,29.8768,30437.0
2019-11-27 15:00:00,32.93,32.97,32.9,32.96,54593.0,29.8768,29.9131,29.8496,29.904,54593.0
2019-11-27 15:05:00,32.95,32.97,32.94,32.95,41211.0,29.895,29.9131,29.8859,29.895,41211.0
2019-11-27 15:10:00,32.96,32.99,32.95,32.98,64959.0,29.904,29.9313,29.895,29.9222,64959.0
2019-11-27 15:15:00,32.99,33.04,32.98,33.04,173283.0,29.9313,29.9766,29.9222,29.9766,173283.0
2019-11-27 15:20:00,33.04,33.09,33.03,33.05,102433.0,29.9766,30.022,29.9675,29.9857,102433.0
2019-11-27 15:25:00,33.06,33.06,33.02,33.03,85321.0,29.9948,29.9948,29.9585,29.9675,85321.0
2019-11-27 15:30:00,33.03,33.1,33.03,33.09,63255.0,29.9675,30.0311,29.9675,30.022,63255.0
2019-11-27 15:35:00,33.09,33.11,33.05,33.09,130295.0,30.022,30.0401,29.9857,30.022,130295.0
2019-11-27 15:40:00,33.09,33.14,33.08,33.09,285611.0,30.022,30.0673,30.0129,30.022,285611.0
2019-11-27 15:45:00,33.09,33.15,33.07,33.13,152666.0,30.022,30.0764,30.0038,30.0583,152666.0
2019-11-27 15:50:00,33.13,33.18,33.12,33.16,271121.0,30.0583,30.1036,30.0492,30.0855,271121.0
2019-11-27 15:55:00,33.15,33.18,33.11,33.15,462131.0,30.0764,30.1036,30.0401,30.0764,462131.0
2019-11-29 09:30:00,32.72,32.96,32.72,32.87,523889.0,29.6863,29.904,29.6863,29.8224,523889.0
2019-11-29 09:35:00,32.87,32.89,32.63,32.69,305830.0,29.8224,29.8405,29.6046,29.6591,305830.0
2019-11-29 09:40:00,32.69,32.71,32.59,32.66,207426.0,29.6591,29.6772,29.5683,29.6319,207426.0
2019-11-29 09:45:00,32.66,32.67,32.58,32.63,176315.0,29.6319,29.6409,29.5593,29.6046,176315.0
2019-11-29 09:50:00,32.63,32.74,32.62,32.71,132663.0,29.6046,29.7044,29.5956,29.6772,132663.0
2019-11-29 09:55:00,32.72,32.76,32.65,32.76,125115.0,29.6863,29.7226,29.6228,29.7226,125115.0
2019-11-29 10:00:00,32.76,32.76,32.67,32.68,108992.0,29.7226,29.7226,29.6409,29.65,108992.0
2019-11-29 10:05:00,32.67,32.68,32.6,32.62,168018.0,29.6409,29.65,29.5774,29.5956,168018.0
2019-11-29 10:10:00,32.62,32.65,32.6,32.63,111630.0,29.5956,29.6228,29.5774,29.6046,111630.0
2019-11-29 10:15:00,32.62,32.68,32.62,32.68,168789.0,29.5956,29.65,29.5956,29.65,168789.0
2019-11-29 10:20:00,32.68,32.69,32.62,32.63,116571.0,29.65,29.6591,29.5956,29.6046,116571.0
2019-11-29 10:25:00,32.63,32.67,32.61,32.66,99247.0,29.6046,29.6409,29.5865,29.6319,99247.0
2019-11-29 10:30:00,32.66,32.66,32.62,32.63,91835.0,29.6319,29.6319,29.5956,29.6046,91835.0
2019-11-29 10:35:00,32.63,32.64,32.59,32.6,89450.0,29.6046,29.6137,29.5683,29.5774,89450.0
2019-11-29 10:40:00,32.59,32.6,32.57,32.58,73438.0,29.5683,29.5774,29.5502,29.5593,73438.0
2019-11-29 10:45:00,32.58,32.59,32.54,32.57,125556.0,29.5593,29.5683,29.523,29.5502,125556.0
2019-11-29 10:50:00,32.56,32.59,32.55,32.57,74808.0,29.5411,29.5683,29.5321,29.5502,74808.0
2019-11-29 10:55:00,32.57,32.59,32.55,32.57,76801.0,29.5502,29.5683,29.5321,29.5502,76801.0
2019-11-29 11:00:00,32.56,32.66,32.56,32.63,238520.0,29.5411,29.6319,29.5411,29.6046,238520.0
2019-11-29 11:05:00,32.63,32.63,32.56,32.6,54916.0,29.6046,29.6046,29.5411,29.5774,54916.0
2019-11-29 11:10:00,32.6,32.64,32.59,32.62,66849.0,29.5774,29.6137,29.5683,29.5956,66849.0
2019-11-29 11:15:00,32.62,32.62,32.57,32.6,74033.0,29.5956,29.5956,29.5502,29.5774,74033.0
2019-11-29 11:20:00,32.6,32.67,32.59,32.66,52126.0,29.5774,29.6409,29.5683,29.6319,52126.0
2019-11-29 11:25:00,32.66,32.67,32.63,32.64,63354.0,29.6319,29.6409,29.6046,29.6137,63354.0
2019-11-29 11:30:00,32.65,32.68,32.63,32.67,85922.0,29.6228,29.65,29.6046,29.6409,85922.0
2019-11-29 11:35:00,32.67,32.69,32.64,32.66,54475.0,29.6409,29.6591,29.6137,29.6319,54475.0
2019-11-29 11:40:00,32.66,32.67,32.63,32.64,60531.0,29.6319,29.6409,29.6046,29.6137,60531.0
2019-11-29 11:45:00,32.64,32.66,32.63,32.66,63024.0,29.6137,29.6319,29.6046,29.6319,63024.0
2019-11-29 11:50:00,32.65,32.67,32.6,32.61,85640.0,29.6228,29.6409,29.5774,29.5865,85640.0
2019-11-29 11:55:00,32.61,32.68,32.61,32.66,45738.0,29.5865,29.65,29.5865,29.6319,45738.0
2019-11-29 12:00:00,32.66,32.72,32.66,32.72,78841.0,29.6319,29.6863,29.6319,29.6863,78841.0
2019-11-29 12:05:00,32.72,32.73,32.67,32.7,72339.0,29.6863,29.6954,29.6409,29.6681,72339.0
2019-11-29 12:10:00,32.69,32.71,32.66,32.68,49090.0,29.6591,29.6772,29.6319,29.65,49090.0
2019-11-29 12:15:00,32.67,32.7,32.67,32.69,46402.0,29.6409,29.6681,29.6409,29.6591,46402.0
2019-11-29 12:20:00,32.69,32.69,32.67,32.69,39163.0,29.6591,29.6591,29.6409,29.6591,39163.0
2019-11-29 12:25:00,32.69,32.7,32.6,32.61,80195.0,29.6591,29.6681,29.5774,29.5865,80195.0
2019-11-29 12:30:00,32.61,32.61,32.53,32.57,159337.0,29.5865,29.5865,29.5139,29.5502,159337.0
2019-11-29 12:35:00,32.58,32.62,32.57,32.6,74559.0,29.5593,29.5956,29.5502,29.5774,74559.0
2019-11-29 12:40:00,32.59,32.61,32.5,32.52,114151.0,29.5683,29.5865,29.4867,29.5048,114151.0
2019-11-29 12:45:00,32.52,32.57,32.51,32.52,106737.0,29.5048,29.5502,29.4958,29.5048,106737.0
2019-11-29 12:50:00,32.52,32.57,32.51,32.57,213482.0,29.5048,29.5502,29.4958,29.5502,213482.0
2019-11-29 12:55:00,32.57,32.66,32.56,32.65,344408.0,29.5502,29.6319,29.5411,29.6228,344408.0
2019-12-02 09:30:00,32.69,32.69,32.47,32.56,351882.0,29.6591,29.6591,29.4595,29.5411,351882.0
2019-12-02 09:35:00,32.56,32.56,32.23,32.3,315422.0,29.5411,29.5411,29.2417,29.3052,315422.0
2019-12-02 09:40:00,32.3,32.33,32.13,32.32,225739.0,29.3052,29.3324,29.151,29.3234,225739.0
2019-12-02 09:45:00,32.32,32.43,32.29,32.33,153539.0,29.3234,29.4232,29.2962,29.3324,153539.0
2019-12-02 09:50:00,32.33,32.39,32.26,32.36,124421.0,29.3324,29.3869,29.2689,29.3597,124421.0
2019-12-02 09:55:00,32.36,32.39,32.32,32.36,91715.0,29.3597,29.3869,29.3234,29.3597,91715.0
2019-12-02 10:00:00,32.36,32.36,32.1,32.17,224033.0,29.3597,29.3597,29.1238,29.1873,224033.0
2019-12-02 10:05:00,32.16,32.19,32.01,32.03,249293.0,29.1782,29.2054,29.0421,29.0603,249293.0
2019-12-02 10:10:00,32.04,32.07,32.0,32.05,229951.0,29.0693,29.0966,29.033,29.0784,229951.0
2019-12-02 10:15:00,32.06,32.08,31.99,32.01,187483.0,29.0875,29.1056,29.024,29.0421,187483.0
2019-12-02 10:20:00,32.01,32.04,31.93,32.02,300674.0,29.0421,29.0693,28.9695,29.0512,300674.0
2019-12-02 10:25:00,32.02,32.02,31.89,31.93,204875.0,29.0512,29.0512,28.9332,28.9695,204875.0
2019-12-02 10:30:00,31.93,31.97,31.81,31.96,238926.0,28.9695,29.0058,28.8607,28.9968,238926.0
2019-12-02 10:35:00,31.96,31.96,31.75,31.79,401128.0,28.9968,28.9968,28.8062,28.8425,401128.0
2019-12-02 10:40:00,31.8,31.89,31.78,31.89,228953.0,28.8516,28.9332,28.8334,28.9332,228953.0
2019-12-02 10:45:00,31.89,31.94,31.83,31.85,124938.0,28.9332,28.9786,28.8788,28.897,124938.0
2019-12-02 10:50:00,31.85,31.86,31.76,31.78,144663.0,28.897,28.906,28.8153,28.8334,144663.0
2019-12-02 10:55:00,31.78,31.87,31.72,31.73,131391.0,28.8334,28.9151,28.779,28.7881,131391.0
2019-12-02 11:00:00,31.73,31.85,31.72,31.81,118200.0,28.7881,28.897,28.779,28.8607,118200.0
2019-12-02 11:05:00,31.81,31.87,31.78,31.8,78516.0,28.8607,28.9151,28.8334,28.8516,78516.0
2019-12-02 11:10:00,31.81,31.87,31.8,31.86,86131.0,28.8607,28.9151,28.8516,28.906,86131.0
2019-12-02 11:15:00,31.86,31.91,31.84,31.87,124316.0,28.906,28.9514,28.8879,28.9151,124316.0
2019-12-02 11:20:00,31.87,31.91,31.84,31.91,118754.0,28.9151,28.9514,28.8879,28.9514,118754.0
2019-12-02 11:25:00,31.91,31.99,31.89,31.98,192600.0,28.9514,29.024,28.9332,29.0149,192600.0
2019-12-02 11:30:00,31.98,32.02,31.97,31.98,235614.0,29.0149,29.0512,29.0058,29.0149,235614.0
2019-12-02 11:35:00,31.98,32.0,31.9,31.92,146801.0,29.0149,29.033,28.9423,28.9605,146801.0
2019-12-02 11:40:00,31.92,31.95,31.82,31.84,73330.0,28.9605,28.9877,28.8697,28.8879,73330.0
2019-12-02 11:45:00,31.85,31.88,31.81,31.85,109861.0,28.897,28.9242,28.8607,28.897,109861.0
2019-12-02 11:50:00,31.85,31.92,31.85,31.87,97092.0,28.897,28.9605,28.897,28.9151,97092.0
2019-12-02 11:55:00,31.87,31.89,31.81,31.81,75749.0,28.9151,28.9332,28.8607,28.8607,75749.0
2019-12-02 12:00:00,31.82,31.85,31.8,31.83,103582.0,28.8697,28.897,28.8516,28.8788,103582.0
2019-12-02 12:05:00,31.84,31.92,31.84,31.9,73629.0,28.8879,28.9605,28.8879,28.9423,73629.0
2019-12-02 12:10:00,31.92,31.97,31.91,31.93,47489.0,28.9605,29.0058,28.9514,28.9695,47489.0
2019-12-02 12:15:00,31.94,31.94,31.86,31.93,74090.0,28.9786,28.9786,28.906,28.9695,74090.0
2019-12-02 12:20:00,31.93,31.97,31.92,31.96,66226.0,28.9695,29.0058,28.9605,28.9968,66226.0
2019-12-02 12:25:00,31.97,32.0,31.77,31.88,238156.0,29.0058,29.033,28.8244,28.9242,238156.0
2019-12-02 12:30:00,31.87,31.89,31.82,31.82,47662.0,28.9151,28.9332,28.8697,28.8697,47662.0
2019-12-02 12:35:00,31.83,31.85,31.8,31.83,46414.0,28.8788,28.897,28.8516,28.8788,46414.0
2019-12-02 12:40:00,31.83,31.85,31.82,31.82,48372.0,28.8788,28.897,28.8697,28.8697,48372.0
2019-12-02 12:45:00,31.82,31.84,31.78,31.84,93880.0,28.8697,28.8879,28.8334,28.8879,93880.0
2019-12-02 12:50:00,31.84,31.86,31.8,31.86,38430.0,28.8879,28.906,28.8516,28.906,38430.0
2019-12-02 12:55:00,31.85,31.89,31.85,31.87,47920.0,28.897,28.9332,28.897,28.9151,47920.0
2019-12-02 13:00:00,31.87,31.88,31.83,31.85,84922.0,28.9151,28.9242,28.8788,28.897,84922.0
2019-12-02 13:05:00,31.85,31.94,31.84,31.93,67805.0,28.897,28.9786,28.8879,28.9695,67805.0
2019-12-02 13:10:00,31.93,31.94,31.9,31.93,85869.0,28.9695,28.9786,28.9423,28.9695,85869.0
2019-12-02 13:15:00,31.91,31.92,31.84,31.9,59591.0,28.9514,28.9605,28.8879,28.9423,59591.0
2019-12-02 13:20:00,31.9,31.91,31.86,31.88,41699.0,28.9423,28.9514,28.906,28.9242,41699.0
2019-12-02 13:25:00,31.89,31.93,31.89,31.91,35612.0,28.9332,28.9695,28.9332,28.9514,35612.0
2019-12-02 13:30:00,31.91,31.92,31.88,31.89,27657.0,28.9514,28.9605,28.9242,28.9332,27657.0
2019-12-02 13:35:00,31.9,31.91,31.88,31.9,27474.0,28.9423,28.9514,28.9242,28.9423,27474.0
2019-12-02 13:40:00,31.91,31.92,31.89,31.9,40012.0,28.9514,28.9605,28.9332,28.9423,40012.0
2019-12-02 13:45:00,31.89,31.98,31.89,31.96,43967.0,28.9332,29.0149,28.9332,28.9968,43967.0
2019-12-02 13:50:00,31.97,31.99,31.95,31.98,41774.0,29.0058,29.024,28.9877,29.0149,41774.0
2019-12-02 13:55:00,31.98,31.98,31.95,31.96,36810.0,29.0149,29.0149,28.9877,28.9968,36810.0
2019-12-02 14:00:00,31.97,32.0,31.97,31.99,41169.0,29.0058,29.033,29.0058,29.024,41169.0
2019-12-02 14:05:00,31.99,32.0,31.96,31.99,74703.0,29.024,29.033,28.9968,29.024,74703.0
2019-12-02 14:10:00,31.99,32.02,31.97,32.0,40387.0,29.024,29.0512,29.0058,29.033,40387.0
2019-12-02 14:15:00,32.0,32.03,31.99,32.02,42366.0,29.033,29.0603,29.024,29.0512,42366.0
2019-12-02 14:20:00,32.02,32.1,32.01,32.09,51443.0,29.0512,29.1238,29.0421,29.1147,51443.0
2019-12-02 14:25:00,32.09,32.11,32.06,32.09,49666.0,29.1147,29.1328,29.0875,29.1147,49666.0
2019-12-02 14:30:00,32.1,32.11,32.07,32.08,37875.0,29.1238,29.1328,29.0966,29.1056,37875.0
2019-12-02 14:35:00,32.08,32.09,32.06,32.08,55030.0,29.1056,29.1147,29.0875,29.1056,55030.0
2019-12-02 14:40:00,32.07,32.11,32.06,32.11,33952.0,29.0966,29.1328,29.0875,29.1328,33952.0
2019-12-02 14:45:00,32.11,32.11,32.09,32.11,33113.0,29.1328,29.1328,29.1147,29.1328,33113.0
2019-12-02 14:50:00,32.11,32.11,32.08,32.11,46816.0,29.1328,29.1328,29.1056,29.1328,46816.0
2019-12-02 14:55:00,32.11,32.16,32.1,32.16,53770.0,29.1328,29.1782,29.1238,29.1782,53770.0
2019-12-02 15:00:00,32.16,32.17,32.12,32.12,40651.0,29.1782,29.1873,29.1419,29.1419,40651.0
2019-12-02 15:05:00,32.12,32.18,32.12,32.16,198940.0,29.1419,29.1964,29.1419,29.1782,198940.0
2019-12-02 15:10:00,32.16,32.17,32.13,32.15,57605.0,29.1782,29.1873,29.151,29.1691,57605.0
2019-12-02 15:15:00,32.14,32.2,32.12,32.19,113808.0,29.1601,29.2145,29.1419,29.2054,113808.0
2019-12-02 15:20:00,32.18,32.21,32.17,32.18,62944.0,29.1964,29.2236,29.1873,29.1964,62944.0
2019-12-02 15:25:00,32.18,32.18,32.09,32.1,67660.0,29.1964,29.1964,29.1147,29.1238,67660.0
2019-12-02 15:30:00,32.1,32.18,32.09,32.16,59245.0,29.1238,29.1964,29.1147,29.1782,59245.0
2019-12-02 15:35:00,32.16,32.25,32.16,32.23,107004.0,29.1782,29.2599,29.1782,29.2417,107004.0
2019-12-02 15:40:00,32.23,32.26,32.22,32.25,71253.0,29.2417,29.2689,29.2326,29.2599,71253.0
2019-12-02 15:45:00,32.25,32.29,32.23,32.24,140707.0,29.2599,29.2962,29.2417,29.2508,140707.0
2019-12-02 15:50:00,32.23,32.35,32.23,32.34,504272.0,29.2417,29.3506,29.2417,29.3415,504272.0
2019-12-02 15:55:00,32.34,32.34,32.26,32.28,614087.0,29.3415,29.3415,29.2689,29.2871,614087.0
2019-12-03 09:30:00,31.54,31.64,30.84,31.25,1348732.0,28.6157,28.7064,27.9806,28.3526,1348732.0
2019-12-03 09:35:00,31.26,31.28,31.05,31.16,418162.0,28.3617,28.3798,28.1711,28.2709,418162.0
2019-12-03 09:40:00,31.16,31.28,31.08,31.18,336604.0,28.2709,28.3798,28.1983,28.2891,336604.0
2019-12-03 09:45:00,31.18,31.19,30.95,31.0,395377.0,28.2891,28.2981,28.0804,28.1258,395377.0
2019-12-03 09:50:00,31.01,31.15,30.98,31.15,229382.0,28.1348,28.2619,28.1076,28.2619,229382.0
2019-12-03 09:55:00,31.14,31.26,31.11,31.21,185984.0,28.2528,28.3617,28.2256,28.3163,185984.0
2019-12-03 10:00:00,31.2,31.24,31.16,31.21,180117.0,28.3072,28.3435,28.2709,28.3163,180117.0
2019-12-03 10:05:00,31.22,31.38,31.19,31.36,166940.0,28.3254,28.4705,28.2981,28.4524,166940.0
2019-12-03 10:10:00,31.35,31.51,31.31,31.51,169223.0,28.4433,28.5885,28.407,28.5885,169223.0
2019-12-03 10:15:00,31.5,31.6,31.48,31.56,242698.0,28.5794,28.6701,28.5613,28.6338,242698.0
2019-12-03 10:20:00,31.57,31.67,31.56,31.65,146589.0,28.6429,28.7336,28.6338,28.7155,146589.0
2019-12-03 10:25:00,31.65,31.66,31.54,31.6,135600.0,28.7155,28.7246,28.6157,28.6701,135600.0
2019-12-03 10:30:00,31.6,31.65,31.55,31.55,114227.0,28.6701,28.7155,28.6248,28.6248,114227.0
2019-12-03 10:35:00,31.55,31.59,31.48,31.57,77852.0,28.6248,28.6611,28.5613,28.6429,77852.0
2019-12-03 10:40:00,31.57,31.74,31.54,31.74,81357.0,28.6429,28.7972,28.6157,28.7972,81357.0
2019-12-03 10:45:00,31.74,31.74,31.64,31.64,79329.0,28.7972,28.7972,28.7064,28.7064,79329.0
2019-12-03 10:50:00,31.64,31.69,31.61,31.67,98293.0,28.7064,28.7518,28.6792,28.7336,98293.0
2019-12-03 10:55:00,31.66,31.67,31.58,31.6,80697.0,28.7246,28.7336,28.652,28.6701,80697.0
2019-12-03 11:00:00,31.6,31.69,31.55,31.66,87619.0,28.6701,28.7518,28.6248,28.7246,87619.0
2019-12-03 11:05:00,31.66,31.68,31.26,31.53,267580.0,28.7246,28.7427,28.3617,28.6066,267580.0
2019-12-03 11:10:00,31.53,31.68,31.5,31.66,62061.0,28.6066,28.7427,28.5794,28.7246,62061.0
2019-12-03 11:15:00,31.66,31.71,31.64,31.66,97352.0,28.7246,28.7699,28.7064,28.7246,97352.0
2019-12-03 11:20:00,31.67,31.68,31.63,31.66,76699.0,28.7336,28.7427,28.6974,28.7246,76699.0
2019-12-03 11:25:00,31.65,31.66,31.59,31.59,58288.0,28.7155,28.7246,28.6611,28.6611,58288.0
2019-12-03 11:30:00,31.6,31.67,31.59,31.64,103378.0,28.6701,28.7336,28.6611,28.7064,103378.0
2019-12-03 11:35:00,31.63,31.7,31.61,31.7,90584.0,28.6974,28.7609,28.6792,28.7609,90584.0
2019-12-03 11:40:00,31.7,31.7,31.64,31.64,69344.0,28.7609,28.7609,28.7064,28.7064,69344.0
2019-12-03 11:45:00,31.65,31.66,31.61,31.63,74178.0,28.7155,28.7246,28.6792,28.6974,74178.0
2019-12-03 11:50:00,31.64,31.64,31.52,31.61,128675.0,28.7064,28.7064,28.5976,28.6792,128675.0
2019-12-03 11:55:00,31.61,31.65,31.58,31.59,76593.0,28.6792,28.7155,28.652,28.6611,76593.0
2019-12-03 12:00:00,31.59,31.65,31.57,31.62,72718.0,28.6611,28.7155,28.6429,28.6883,72718.0
2019-12-03 12:05:00,31.62,31.69,31.61,31.67,60419.0,28.6883,28.7518,28.6792,28.7336,60419.0
2019-12-03 12:10:00,31.67,31.71,31.65,31.71,74075.0,28.7336,28.7699,28.7155,28.7699,74075.0
2019-12-03 12:15:00,31.71,31.8,31.7,31.8,91044.0,28.7699,28.8516,28.7609,28.8516,91044.0
2019-12-03 12:20:00,31.8,31.84,31.78,31.8,74752.0,28.8516,28.8879,28.8334,28.8516,74752.0
2019-12-03 12:25:00,31.8,31.81,31.76,31.77,85477.0,28.8516,28.8607,28.8153,28.8244,85477.0
2019-12-03 12:30:00,31.76,31.81,31.76,31.79,74416.0,28.8153,28.8607,28.8153,28.8425,74416.0
2019-12-03 12:35:00,31.79,31.81,31.78,31.78,72203.0,28.8425,28.8607,28.8334,28.8334,72203.0
2019-12-03 12:40:00,31.79,31.81,31.76,31.79,44478.0,28.8425,28.8607,28.8153,28.8425,44478.0
2019-12-03 12:45:00,31.8,31.81,31.78,31.79,44774.0,28.8516,28.8607,28.8334,28.8425,44774.0
2019-12-03 12:50:00,31.8,31.85,31.8,31.82,50616.0,28.8516,28.897,28.8516,28.8697,50616.0
2019-12-03 12:55:00,31.82,31.84,31.8,31.82,58643.0,28.8697,28.8879,28.8516,28.8697,58643.0
2019-12-03 13:00:00,31.82,31.85,31.81,31.82,47164.0,28.8697,28.897,28.8607,28.8697,47164.0
2019-12-03 13:05:00,31.81,31.81,31.74,31.78,46625.0,28.8607,28.8607,28.7972,28.8334,46625.0
2019-12-03 13:10:00,31.77,31.83,31.77,31.83,48737.0,28.8244,28.8788,28.8244,28.8788,48737.0
2019-12-03 13:15:00,31.83,31.83,31.78,31.8,41945.0,28.8788,28.8788,28.8334,28.8516,41945.0
2019-12-03 13:20:00,31.8,31.83,31.78,31.83,37698.0,28.8516,28.8788,28.8334,28.8788,37698.0
2019-12-03 13:25:00,31.82,31.93,31.82,31.93,82949.0,28.8697,28.9695,28.8697,28.9695,82949.0
2019-12-03 13:30:00,31.93,31.98,31.91,31.98,73284.0,28.9695,29.0149,28.9514,29.0149,73284.0
2019-12-03 13:35:00,31.98,32.01,31.97,32.0,121210.0,29.0149,29.0421,29.0058,29.033,121210.0
2019-12-03 13:40:00,32.0,32.02,31.94,31.95,46387.0,29.033,29.0512,28.9786,28.9877,46387.0
2019-12-03 13:45:00,31.96,31.99,31.92,31.92,48768.0,28.9968,29.024,28.9605,28.9605,48768.0
2019-12-03 13:50:00,31.92,31.94,31.88,31.9,47100.0,28.9605,28.9786,28.9242,28.9423,47100.0
2019-12-03 13:55:00,31.9,31.94,31.85,31.87,104412.0,28.9423,28.9786,28.897,28.9151,104412.0
2019-12-03 14:00:00,31.87,31.95,31.86,31.91,99569.0,28.9151,28.9877,28.906,28.9514,99569.0
2019-12-03 14:05:00,31.92,31.93,31.89,31.89,86772.0,28.9605,28.9695,28.9332,28.9332,86772.0
2019-12-03 14:10:00,31.9,31.91,31.86,31.88,84966.0,28.9423,28.9514,28.906,28.9242,84966.0
2019-12-03 14:15:00,31.88,31.88,31.84,31.87,67435.0,28.9242,28.9242,28.8879,28.9151,67435.0
2019-12-03 14:20:00,31.87,31.87,31.81,31.87,99734.0,28.9151,28.9151,28.8607,28.9151,99734.0
2019-12-03 14:25:00,31.87,31.9,31.82,31.82,100625.0,28.9151,28.9423,28.8697,28.8697,100625.0
2019-12-03 14:30:00,31.82,31.9,31.78,31.9,80801.0,28.8697,28.9423,28.8334,28.9423,80801.0
2019-12-03 14:35:00,31.9,31.93,31.89,31.93,25717.0,28.9423,28.9695,28.9332,28.9695,25717.0
2019-12-03 14:40:00,31.93,31.96,31.91,31.95,78713.0,28.9695,28.9968,28.9514,28.9877,78713.0
2019-12-03 14:45:00,31.94,31.96,31.91,31.96,106605.0,28.9786,28.9968,28.9514,28.9968,106605.0
2019-12-03 14:50:00,31.96,31.97,31.92,31.94,96393.0,28.9968,29.0058,28.9605,28.9786,96393.0
2019-12-03 14:55:00,31.94,32.0,31.93,31.97,54332.0,28.9786,29.033,28.9695,29.0058,54332.0
2019-12-03 15:00:00,31.97,31.97,31.94,31.94,86659.0,29.0058,29.0058,28.9786,28.9786,86659.0
2019-12-03 15:05:00,31.95,31.97,31.93,31.97,58361.0,28.9877,29.0058,28.9695,29.0058,58361.0
2019-12-03 15:10:00,31.96,32.05,31.96,32.04,82281.0,28.9968,29.0784,28.9968,29.0693,82281.0
2019-12-03 15:15:00,32.04,32.06,32.02,32.04,72517.0,29.0693,29.0875,29.0512,29.0693,72517.0
2019-12-03 15:20:00,32.05,32.1,32.04,32.09,94416.0,29.0784,29.1238,29.0693,29.1147,94416.0
2019-12-03 15:25:00,32.08,32.1,32.06,32.07,70896.0,29.1056,29.1238,29.0875,29.0966,70896.0
2019-12-03 15:30:00,32.07,32.08,31.99,32.02,181821.0,29.0966,29.1056,29.024,29.0512,181821.0
2019-12-03 15:35:00,32.02,32.06,32.01,32.04,123176.0,29.0512,29.0875,29.0421,29.0693,123176.0
2019-12-03 15:40:00,32.04,32.04,32.0,32.01,104114.0,29.0693,29.0693,29.033,29.0421,104114.0
2019-12-03 15:45:00,32.01,32.06,32.01,32.04,135362.0,29.0421,29.0875,29.0421,29.0693,135362.0
2019-12-03 15:50:00,32.04,32.06,31.96,32.02,251600.0,29.0693,29.0875,28.9968,29.0512,251600.0
2019-12-03 15:55:00,32.02,32.05,32.0,32.01,473121.0,29.0512,29.0784,29.033,29.0421,473121.0
2019-12-04 09:30:00,32.17,32.35,31.98,32.12,379698.0,29.1873,29.3506,29.0149,29.1419,379698.0
2019-12-04 09:35:00,32.13,32.36,32.12,32.3,195512.0,29.151,29.3597,29.1419,29.3052,195512.0
2019-12-04 09:40:00,32.31,32.36,32.24,32.26,168998.0,29.3143,29.3597,29.2508,29.2689,168998.0
2019-12-04 09:45:00,32.27,32.35,32.21,32.34,160647.0,29.278,29.3506,29.2236,29.3415,160647.0
2019-12-04 09:50:00,32.34,32.38,32.26,32.36,141017.0,29.3415,29.3778,29.2689,29.3597,141017.0
2019-12-04 09:55:00,32.36,32.38,32.31,32.38,154098.0,29.3597,29.3778,29.3143,29.3778,154098.0
2019-12-04 10:00:00,32.37,32.49,32.35,32.41,208873.0,29.3687,29.4776,29.3506,29.405,208873.0
2019-12-04 10:05:00,32.41,32.43,32.37,32.41,174825.0,29.405,29.4232,29.3687,29.405,174825.0
2019-12-04 10:10:00,32.4,32.42,32.32,32.34,124839.0,29.396,29.4141,29.3234,29.3415,124839.0
2019-12-04 10:15:00,32.33,32.36,32.23,32.31,102325.0,29.3324,29.3597,29.2417,29.3143,102325.0
2019-12-04 10:20:00,32.31,32.33,32.24,32.28,89802.0,29.3143,29.3324,29.2508,29.2871,89802.0
2019-12-04 10:25:00,32.28,32.29,32.16,32.19,129104.0,29.2871,29.2962,29.1782,29.2054,129104.0
2019-12-04 10:30:00,32.2,32.2,32.11,32.12,111054.0,29.2145,29.2145,29.1328,29.1419,111054.0
2019-12-04 10:35:00,32.12,32.2,32.08,32.09,113285.0,29.1419,29.2145,29.1056,29.1147,113285.0
2019-12-04 10:40:00,32.09,32.16,32.06,32.07,141079.0,29.1147,29.1782,29.0875,29.0966,141079.0
2019-12-04 10:45:00,32.08,32.18,32.07,32.14,209392.0,29.1056,29.1964,29.0966,29.1601,209392.0
2019-12-04 10:50:00,32.14,32.14,31.96,31.97,380048.0,29.1601,29.1601,28.9968,29.0058,380048.0
2019-12-04 10:55:00,31.97,31.98,31.86,31.9,183372.0,29.0058,29.0149,28.906,28.9423,183372.0
2019-12-04 11:00:00,31.9,31.97,31.86,31.97,128828.0,28.9423,29.0058,28.906,29.0058,128828.0
2019-12-04 11:05:00,31.96,31.99,31.88,31.89,92776.0,28.9968,29.024,28.9242,28.9332,92776.0
2019-12-04 11:10:00,31.88,31.92,31.85,31.89,104173.0,28.9242,28.9605,28.897,28.9332,104173.0
2019-12-04 11:15:00,31.9,31.95,31.89,31.93,79995.0,28.9423,28.9877,28.9332,28.9695,79995.0
2019-12-04 11:20:00,31.92,31.94,31.88,31.9,52342.0,28.9605,28.9786,28.9242,28.9423,52342.0
2019-12-04 11:25:00,31.9,31.9,31.82,31.82,106516.0,28.9423,28.9423,28.8697,28.8697,106516.0
2019-12-04 11:30:00,31.83,31.86,31.79,31.84,163832.0,28.8788,28.906,28.8425,28.8879,163832.0
2019-12-04 11:35:00,31.84,31.91,31.82,31.91,166471.0,28.8879,28.9514,28.8697,28.9514,166471.0
2019-12-04 11:40:00,31.91,31.91,31.87,31.88,70568.0,28.9514,28.9514,28.9151,28.9242,70568.0
2019-12-04 11:45:00,31.88,31.94,31.87,31.92,72627.0,28.9242,28.9786,28.9151,28.9605,72627.0
2019-12-04 11:50:00,31.91,31.92,31.88,31.89,91255.0,28.9514,28.9605,28.9242,28.9332,91255.0
2019-12-04 11:55:00,31.88,31.91,31.86,31.88,141623.0,28.9242,28.9514,28.906,28.9242,141623.0
2019-12-04 12:00:00,31.88,31.91,31.83,31.88,78160.0,28.9242,28.9514,28.8788,28.9242,78160.0
2019-12-04 12:05:00,31.88,31.96,31.88,31.91,133507.0,28.9242,28.9968,28.9242,28.9514,133507.0
2019-12-04 12:10:00,31.91,31.94,31.89,31.94,40740.0,28.9514,28.9786,28.9332,28.9786,40740.0
2019-12-04 12:15:00,31.94,31.96,31.88,31.94,124442.0,28.9786,28.9968,28.9242,28.9786,124442.0
2019-12-04 12:20:00,31.94,31.94,31.88,31.89,45329.0,28.9786,28.9786,28.9242,28.9332,45329.0
2019-12-04 12:25:00,31.89,31.93,31.87,31.89,51337.0,28.9332,28.9695,28.9151,28.9332,51337.0
2019-12-04 12:30:00,31.89,31.93,31.89,31.9,59462.0,28.9332,28.9695,28.9332,28.9423,59462.0
2019-12-04 12:35:00,31.91,31.92,31.89,31.9,58315.0,28.9514,28.9605,28.9332,28.9423,58315.0
2019-12-04 12:40:00,31.9,31.9,31.84,31.86,42880.0,28.9423,28.9423,28.8879,28.906,42880.0
2019-12-04 12:45:00,31.86,31.86,31.83,31.84,62340.0,28.906,28.906,28.8788,28.8879,62340.0
2019-12-04 12:50:00,31.84,31.92,31.83,31.91,81536.0,28.8879,28.9605,28.8788,28.9514,81536.0
2019-12-04 12:55:00,31.91,31.91,31.86,31.88,51244.0,28.9514,28.9514,28.906,28.9242,51244.0
2019-12-04 13:00:00,31.88,31.9,31.83,31.84,50099.0,28.9242,28.9423,28.8788,28.8879,50099.0
2019-12-04 13:05:00,31.84,31.86,31.82,31.85,57723.0,28.8879,28.906,28.8697,28.897,57723.0
2019-12-04 13:10:00,31.85,31.86,31.77,31.78,69740.0,28.897,28.906,28.8244,28.8334,69740.0
2019-12-04 13:15:00,31.77,31.78,31.68,31.74,84478.0,28.8244,28.8334,28.7427,28.7972,84478.0
2019-12-04 13:20:00,31.74,31.76,31.71,31.74,122835.0,28.7972,28.8153,28.7699,28.7972,122835.0
2019-12-04 13:25:00,31.74,31.81,31.72,31.81,99330.0,28.7972,28.8607,28.779,28.8607,99330.0
2019-12-04 13:30:00,31.81,31.89,31.81,31.82,79977.0,28.8607,28.9332,28.8607,28.8697,79977.0
2019-12-04 13:35:00,31.81,31.82,31.74,31.78,91923.0,28.8607,28.8697,28.7972,28.8334,91923.0
2019-12-04 13:40:00,31.78,31.78,31.72,31.73,64692.0,28.8334,28.8334,28.779,28.7881,64692.0
2019-12-04 13:45:00,31.73,31.77,31.71,31.76,69565.0,28.7881,28.8244,28.7699,28.8153,69565.0
2019-12-04 13:50:00,31.75,31.76,31.71,31.71,39963.0,28.8062,28.8153,28.7699,28.7699,39963.0
2019-12-04 13:55:00,31.72,31.75,31.69,31.75,107143.0,28.779,28.8062,28.7518,28.8062,107143.0
2019-12-04 14:00:00,31.75,31.84,31.74,31.83,100590.0,28.8062,28.8879,28.7972,28.8788,100590.0
2019-12-04 14:05:00,31.83,31.83,31.78,31.78,60547.0,28.8788,28.8788,28.8334,28.8334,60547.0
2019-12-04 14:10:00,31.79,31.8,31.75,31.8,109081.0,28.8425,28.8516,28.8062,28.8516,109081.0
2019-12-04 14:15:00,31.79,31.81,31.78,31.8,57965.0,28.8425,28.8607,28.8334,28.8516,57965.0
2019-12-04 14:20:00,31.79,31.8,31.75,31.78,85543.0,28.8425,28.8516,28.8062,28.8334,85543.0
2019-12-04 14:25:00,31.78,31.8,31.73,31.8,142831.0,28.8334,28.8516,28.7881,28.8516,142831.0
2019-12-04 14:30:00,31.8,31.85,31.78,31.84,114199.0,28.8516,28.897,28.8334,28.8879,114199.0
2019-12-04 14:35:00,31.84,31.85,31.73,31.73,104470.0,28.8879,28.897,28.7881,28.7881,104470.0
2019-12-04 14:40:00,31.74,31.77,31.72,31.75,119952.0,28.7972,28.8244,28.779,28.8062,119952.0
2019-12-04 14:45:00,31.76,31.76,31.73,31.74,72336.0,28.8153,28.8153,28.7881,28.7972,72336.0
2019-12-04 14:50:00,31.74,31.79,31.73,31.77,139984.0,28.7972,28.8425,28.7881,28.8244,139984.0
2019-12-04 14:55:00,31.78,31.83,31.72,31.73,106349.0,28.8334,28.8788,28.779,28.7881,106349.0
2019-12-04 15:00:00,31.72,31.73,31.67,31.68,115426.0,28.779,28.7881,28.7336,28.7427,115426.0
2019-12-04 15:05:00,31.68,31.7,31.64,31.69,142690.0,28.7427,28.7609,28.7064,28.7518,142690.0
2019-12-04 15:10:00,31.68,31.69,31.59,31.6,123414.0,28.7427,28.7518,28.6611,28.6701,123414.0
2019-12-04 15:15:00,31.59,31.65,31.58,31.65,133758.0,28.6611,28.7155,28.652,28.7155,133758.0
2019-12-04 15:20:00,31.65,31.65,31.62,31.64,63027.0,28.7155,28.7155,28.6883,28.7064,63027.0
2019-12-04 15:25:00,31.64,31.64,31.62,31.64,95054.0,28.7064,28.7064,28.6883,28.7064,95054.0
2019-12-04 15:30:00,31.63,31.64,31.55,31.6,233351.0,28.6974,28.7064,28.6248,28.6701,233351.0
2019-12-04 15:35:00,31.6,31.61,31.57,31.58,174555.0,28.6701,28.6792,28.6429,28.652,174555.0
2019-12-04 15:40:00,31.58,31.65,31.58,31.64,171093.0,28.652,28.7155,28.652,28.7064,171093.0
2019-12-04 15:45:00,31.64,31.65,31.61,31.64,192214.0,28.7064,28.7155,28.6792,28.7064,192214.0
2019-12-04 15:50:00,31.64,31.67,31.59,31.61,437524.0,28.7064,28.7336,28.6611,28.6792,437524.0
2019-12-04 15:55:00,31.61,31.61,31.53,31.55,856269.0,28.6792,28.6792,28.6066,28.6248,856269.0
2019-12-05 09:30:00,31.8,32.24,31.71,32.19,613806.0,28.8516,29.2508,28.7699,29.2054,613806.0
2019-12-05 09:35:00,32.19,32.3,32.09,32.14,340536.0,29.2054,29.3052,29.1147,29.1601,340536.0
2019-12-05 09:40:00,32.14,32.29,32.12,32.26,199892.0,29.1601,29.2962,29.1419,29.2689,199892.0
2019-12-05 09:45:00,32.27,32.31,32.21,32.27,167106.0,29.278,29.3143,29.2236,29.278,167106.0
2019-12-05 09:50:00,32.27,32.33,32.2,32.29,145190.0,29.278,29.3324,29.2145,29.2962,145190.0
2019-12-05 09:55:00,32.3,32.35,32.2,32.24,180529.0,29.3052,29.3506,29.2145,29.2508,180529.0
2019-12-05 10:00:00,32.22,32.37,32.21,32.33,159179.0,29.2326,29.3687,29.2236,29.3324,159179.0
2019-12-05 10:05:00,32.33,32.33,32.23,32.26,138831.0,29.3324,29.3324,29.2417,29.2689,138831.0
2019-12-05 10:10:00,32.26,32.3,32.08,32.09,222380.0,29.2689,29.3052,29.1056,29.1147,222380.0
2019-12-05 10:15:00,32.08,32.3,32.06,32.29,102452.0,29.1056,29.3052,29.0875,29.2962,102452.0
2019-12-05 10:20:00,32.28,32.33,32.22,32.33,130867.0,29.2871,29.3324,29.2326,29.3324,130867.0
2019-12-05 10:25:00,32.33,32.37,32.26,32.36,138943.0,29.3324,29.3687,29.2689,29.3597,138943.0
2019-12-05 10:30:00,32.36,32.38,32.29,32.32,95539.0,29.3597,29.3778,29.2962,29.3234,95539.0
2019-12-05 10:35:00,32.32,32.34,32.27,32.27,62759.0,29.3234,29.3415,29.278,29.278,62759.0
2019-12-05 10:40:00,32.27,32.31,32.22,32.26,48738.0,29.278,29.3143,29.2326,29.2689,48738.0
2019-12-05 10:45:00,32.26,32.3,32.22,32.3,76231.0,29.2689,29.3052,29.2326,29.3052,76231.0
2019-12-05 10:50:00,32.3,32.36,32.27,32.31,62411.0,29.3052,29.3597,29.278,29.3143,62411.0
2019-12-05 10:55:00,32.32,32.37,32.28,32.34,105799.0,29.3234,29.3687,29.2871,29.3415,105799.0
2019-12-05 11:00:00,32.33,32.34,32.27,32.29,68710.0,29.3324,29.3415,29.278,29.2962,68710.0
2019-12-05 11:05:00,32.29,32.4,32.28,32.38,75822.0,29.2962,29.396,29.2871,29.3778,75822.0
2019-12-05 11:10:00,32.38,32.45,32.36,32.44,145394.0,29.3778,29.4413,29.3597,29.4323,145394.0
2019-12-05 11:15:00,32.44,32.44,32.41,32.43,42254.0,29.4323,29.4323,29.405,29.4232,42254.0
2019-12-05 11:20:00,32.43,32.44,32.37,32.4,55715.0,29.4232,29.4323,29.3687,29.396,55715.0
2019-12-05 11:25:00,32.39,32.41,32.35,32.4,80489.0,29.3869,29.405,29.3506,29.396,80489.0
2019-12-05 11:30:00,32.39,32.44,32.37,32.41,82564.0,29.3869,29.4323,29.3687,29.405,82564.0
2019-12-05 11:35:00,32.41,32.42,32.33,32.4,81167.0,29.405,29.4141,29.3324,29.396,81167.0
2019-12-05 11:40:00,32.4,32.45,32.39,32.43,50638.0,29.396,29.4413,29.3869,29.4232,50638.0
2019-12-05 11:45:00,32.44,32.5,32.44,32.5,81577.0,29.4323,29.4867,29.4323,29.4867,81577.0
2019-12-05 11:50:00,32.5,32.5,32.46,32.47,33039.0,29.4867,29.4867,29.4504,29.4595,33039.0
2019-12-05 11:55:00,32.47,32.5,32.46,32.48,41042.0,29.4595,29.4867,29.4504,29.4685,41042.0
2019-12-05 12:00:00,32.48,32.49,32.39,32.42,103304.0,29.4685,29.4776,29.3869,29.4141,103304.0
2019-12-05 12:05:00,32.41,32.45,32.41,32.41,38314.0,29.405,29.4413,29.405,29.405,38314.0
2019-12-05 12:10:00,32.41,32.43,32.33,32.38,52171.0,29.405,29.4232,29.3324,29.3778,52171.0
2019-12-05 12:15:00,32.38,32.47,32.38,32.46,55951.0,29.3778,29.4595,29.3778,29.4504,55951.0
2019-12-05 12:20:00,32.47,32.5,32.45,32.49,70441.0,29.4595,29.4867,29.4413,29.4776,70441.0
2019-12-05 12:25:00,32.48,32.6,32.46,32.58,221847.0,29.4685,29.5774,29.4504,29.5593,221847.0
2019-12-05 12:30:00,32.58,32.61,32.54,32.55,113705.0,29.5593,29.5865,29.523,29.5321,113705.0
2019-12-05 12:35:00,32.54,32.61,32.54,32.6,82590.0,29.523,29.5865,29.523,29.5774,82590.0
2019-12-05 12:40:00,32.61,32.61,32.55,32.59,70623.0,29.5865,29.5865,29.5321,29.5683,70623.0
2019-12-05 12:45:00,32.59,32.6,32.55,32.57,63362.0,29.5683,29.5774,29.5321,29.5502,63362.0
2019-12-05 12:50:00,32.57,32.6,32.55,32.59,69110.0,29.5502,29.5774,29.5321,29.5683,69110.0
2019-12-05 12:55:00,32.58,32.65,32.58,32.63,64850.0,29.5593,29.6228,29.5593,29.6046,64850.0
2019-12-05 13:00:00,32.63,32.63,32.56,32.57,42888.0,29.6046,29.6046,29.5411,29.5502,42888.0
2019-12-05 13:05:00,32.57,32.6,32.53,32.6,53746.0,29.5502,29.5774,29.5139,29.5774,53746.0
2019-12-05 13:10:00,32.6,32.64,32.56,32.59,51799.0,29.5774,29.6137,29.5411,29.5683,51799.0
2019-12-05 13:15:00,32.59,32.61,32.57,32.58,31282.0,29.5683,29.5865,29.5502,29.5593,31282.0
2019-12-05 13:20:00,32.58,32.59,32.56,32.56,49838.0,29.5593,29.5683,29.5411,29.5411,49838.0
2019-12-05 13:25:00,32.56,32.57,32.51,32.52,46479.0,29.5411,29.5502,29.4958,29.5048,46479.0
2019-12-05 13:30:00,32.52,32.53,32.48,32.49,54714.0,29.5048,29.5139,29.4685,29.4776,54714.0
2019-12-05 13:35:00,32.49,32.55,32.48,32.54,113447.0,29.4776,29.5321,29.4685,29.523,113447.0
2019-12-05 13:40:00,32.54,32.58,32.54,32.58,46124.0,29.523,29.5593,29.523,29.5593,46124.0
2019-12-05 13:45:00,32.58,32.58,32.54,32.56,47536.0,29.5593,29.5593,29.523,29.5411,47536.0
2019-12-05 13:50:00,32.56,32.56,32.51,32.55,58721.0,29.5411,29.5411,29.4958,29.5321,58721.0
2019-12-05 13:55:00,32.54,32.56,32.5,32.54,56806.0,29.523,29.5411,29.4867,29.523,56806.0
2019-12-05 14:00:00,32.54,32.58,32.52,32.55,37687.0,29.523,29.5593,29.5048,29.5321,37687.0
2019-12-05 14:05:00,32.55,32.57,32.53,32.53,40942.0,29.5321,29.5502,29.5139,29.5139,40942.0
2019-12-05 14:10:00,32.53,32.6,32.53,32.55,47061.0,29.5139,29.5774,29.5139,29.5321,47061.0
2019-12-05 14:15:00,32.55,32.57,32.52,32.54,49397.0,29.5321,29.5502,29.5048,29.523,49397.0
2019-12-05 14:20:00,32.54,32.58,32.53,32.58,30181.0,29.523,29.5593,29.5139,29.5593,30181.0
2019-12-05 14:25:00,32.57,32.58,32.5,32.55,37325.0,29.5502,29.5593,29.4867,29.5321,37325.0
2019-12-05 14:30:00,32.55,32.56,32.53,32.55,36957.0,29.5321,29.5411,29.5139,29.5321,36957.0
2019-12-05 14:35:00,32.55,32.59,32.5,32.52,118521.0,29.5321,29.5683,29.4867,29.5048,118521.0
2019-12-05 14:40:00,32.52,32.58,32.52,32.57,40536.0,29.5048,29.5593,29.5048,29.5502,40536.0
2019-12-05 14:45:00,32.57,32.58,32.53,32.55,56619.0,29.5502,29.5593,29.5139,29.5321,56619.0
2019-12-05 14:50:00,32.55,32.58,32.53,32.57,44836.0,29.5321,29.5593,29.5139,29.5502,44836.0
2019-12-05 14:55:00,32.57,32.58,32.4,32.48,202506.0,29.5502,29.5593,29.396,29.4685,202506.0
2019-12-05 15:00:00,32.49,32.51,32.46,32.49,45566.0,29.4776,29.4958,29.4504,29.4776,45566.0
2019-12-05 15:05:00,32.5,32.54,32.5,32.54,41415.0,29.4867,29.523,29.4867,29.523,41415.0
2019-12-05 15:10:00,32.54,32.56,32.51,32.53,93025.0,29.523,29.5411,29.4958,29.5139,93025.0
2019-12-05 15:15:00,32.54,32.57,32.47,32.54,98819.0,29.523,29.5502,29.4595,29.523,98819.0
2019-12-05 15:20:00,32.54,32.58,32.53,32.58,56368.0,29.523,29.5593,29.5139,29.5593,56368.0
2019-12-05 15:25:00,32.57,32.61,32.56,32.59,98942.0,29.5502,29.5865,29.5411,29.5683,98942.0
2019-12-05 15:30:00,32.6,32.6,32.53,32.56,175473.0,29.5774,29.5774,29.5139,29.5411,175473.0
2019-12-05 15:35:00,32.55,32.59,32.55,32.57,110954.0,29.5321,29.5683,29.5321,29.5502,110954.0
2019-12-05 15:40:00,32.57,32.59,32.55,32.59,140618.0,29.5502,29.5683,29.5321,29.5683,140618.0
2019-12-05 15:45:00,32.58,32.59,32.53,32.54,164049.0,29.5593,29.5683,29.5139,29.523,164049.0
2019-12-05 15:50:00,32.53,32.55,32.5,32.55,234605.0,29.5139,29.5321,29.4867,29.5321,234605.0
2019-12-05 15:55:00,32.55,32.58,32.53,32.54,361467.0,29.5321,29.5593,29.5139,29.523,361467.0
2019-12-06 09:30:00,32.97,33.18,32.93,33.1,646739.0,29.9131,30.1036,29.8768,30.0311,646739.0
2019-12-06 09:35:00,33.11,33.12,32.95,32.99,206971.0,30.0401,30.0492,29.895,29.9313,206971.0
2019-12-06 09:40:00,33.0,33.0,32.89,32.95,172692.0,29.9403,29.9403,29.8405,29.895,172692.0
2019-12-06 09:45:00,32.96,33.06,32.88,33.06,282672.0,29.904,29.9948,29.8315,29.9948,282672.0
2019-12-06 09:50:00,33.05,33.1,33.01,33.09,177075.0,29.9857,30.0311,29.9494,30.022,177075.0
2019-12-06 09:55:00,33.09,33.13,33.06,33.08,246266.0,30.022,30.0583,29.9948,30.0129,246266.0
2019-12-06 10:00:00,33.08,33.09,32.88,32.89,151728.0,30.0129,30.022,29.8315,29.8405,151728.0
2019-12-06 10:05:00,32.89,32.92,32.78,32.88,100631.0,29.8405,29.8677,29.7407,29.8315,100631.0
2019-12-06 10:10:00,32.88,32.92,32.85,32.89,129873.0,29.8315,29.8677,29.8042,29.8405,129873.0
2019-12-06 10:15:00,32.89,32.94,32.82,32.93,138298.0,29.8405,29.8859,29.777,29.8768,138298.0
2019-12-06 10:20:00,32.93,33.06,32.92,33.04,235867.0,29.8768,29.9948,29.8677,29.9766,235867.0
2019-12-06 10:25:00,33.04,33.06,33.02,33.05,122166.0,29.9766,29.9948,29.9585,29.9857,122166.0
2019-12-06 10:30:00,33.05,33.09,33.02,33.03,107669.0,29.9857,30.022,29.9585,29.9675,107669.0
2019-12-06 10:35:00,33.04,33.04,32.98,33.02,102323.0,29.9766,29.9766,29.9222,29.9585,102323.0
2019-12-06 10:40:00,33.02,33.1,33.02,33.05,73444.0,29.9585,30.0311,29.9585,29.9857,73444.0
2019-12-06 10:45:00,33.05,33.06,33.01,33.04,99216.0,29.9857,29.9948,29.9494,29.9766,99216.0
2019-12-06 10:50:00,33.04,33.08,33.02,33.07,64150.0,29.9766,30.0129,29.9585,30.0038,64150.0
2019-12-06 10:55:00,33.07,33.08,33.01,33.01,68547.0,30.0038,30.0129,29.9494,29.9494,68547.0
2019-12-06 11:00:00,33.02,33.08,33.01,33.07,77568.0,29.9585,30.0129,29.9494,30.0038,77568.0
2019-12-06 11:05:00,33.07,33.1,33.04,33.08,74726.0,30.0038,30.0311,29.9766,30.0129,74726.0
2019-12-06 11:10:00,33.09,33.11,33.05,33.07,112241.0,30.022,30.0401,29.9857,30.0038,112241.0
2019-12-06 11:15:00,33.07,33.08,32.98,32.98,93568.0,30.0038,30.0129,29.9222,29.9222,93568.0
2019-12-06 11:20:00,32.98,33.04,32.97,32.98,55005.0,29.9222,29.9766,29.9131,29.9222,55005.0
2019-12-06 11:25:00,32.98,33.01,32.97,33.0,61898.0,29.9222,29.9494,29.9131,29.9403,61898.0
2019-12-06 11:30:00,33.0,33.01,32.99,33.0,48063.0,29.9403,29.9494,29.9313,29.9403,48063.0
2019-12-06 11:35:00,33.0,33.01,32.93,32.95,125791.0,29.9403,29.9494,29.8768,29.895,125791.0
2019-12-06 11:40:00,32.95,33.0,32.95,32.99,81645.0,29.895,29.9403,29.895,29.9313,81645.0
2019-12-06 11:45:00,32.99,33.0,32.97,33.0,57161.0,29.9313,29.9403,29.9131,29.9403,57161.0
2019-12-06 11:50:00,33.0,33.01,32.93,32.96,104994.0,29.9403,29.9494,29.8768,29.904,104994.0
2019-12-06 11:55:00,32.95,33.05,32.95,33.05,79713.0,29.895,29.9857,29.895,29.9857,79713.0
2019-12-06 12:00:00,33.05,33.05,32.98,32.98,61472.0,29.9857,29.9857,29.9222,29.9222,61472.0
2019-12-06 12:05:00,32.98,32.99,32.94,32.95,54530.0,29.9222,29.9313,29.8859,29.895,54530.0
2019-12-06 12:10:00,32.94,32.97,32.93,32.97,45789.0,29.8859,29.9131,29.8768,29.9131,45789.0
2019-12-06 12:15:00,32.97,32.97,32.93,32.94,42920.0,29.9131,29.9131,29.8768,29.8859,42920.0
2019-12-06 12:20:00,32.94,32.96,32.91,32.95,54284.0,29.8859,29.904,29.8587,29.895,54284.0
2019-12-06 12:25:00,32.95,32.98,32.95,32.97,25653.0,29.895,29.9222,29.895,29.9131,25653.0
2019-12-06 12:30:00,32.97,32.97,32.92,32.93,62106.0,29.9131,29.9131,29.8677,29.8768,62106.0
2019-12-06 12:35:00,32.92,32.96,32.91,32.95,26777.0,29.8677,29.904,29.8587,29.895,26777.0
2019-12-06 12:40:00,32.95,32.98,32.94,32.97,38473.0,29.895,29.9222,29.8859,29.9131,38473.0
2019-12-06 12:45:00,32.98,33.0,32.97,32.99,18152.0,29.9222,29.9403,29.9131,29.9313,18152.0
2019-12-06 12:50:00,33.0,33.01,32.95,33.0,62750.0,29.9403,29.9494,29.895,29.9403,62750.0
2019-12-06 12:55:00,32.99,33.0,32.99,33.0,19755.0,29.9313,29.9403,29.9313,29.9403,19755.0
2019-12-06 13:00:00,33.0,33.01,32.95,32.95,51985.0,29.9403,29.9494,29.895,29.895,51985.0
2019-12-06 13:05:00,32.95,32.97,32.95,32.95,31470.0,29.895,29.9131,29.895,29.895,31470.0
2019-12-06 13:10:00,32.96,32.98,32.96,32.97,21999.0,29.904,29.9222,29.904,29.9131,21999.0
2019-12-06 13:15:00,32.97,33.01,32.96,32.98,51491.0,29.9131,29.9494,29.904,29.9222,51491.0
2019-12-06 13:20:00,32.98,32.98,32.96,32.98,27466.0,29.9222,29.9222,29.904,29.9222,27466.0
2019-12-06 13:25:00,32.98,33.0,32.97,32.98,49144.0,29.9222,29.9403,29.9131,29.9222,49144.0
2019-12-06 13:30:00,32.98,32.98,32.97,32.98,26375.0,29.9222,29.9222,29.9131,29.9222,26375.0
2019-12-06 13:35:00,32.98,32.98,32.97,32.98,21575.0,29.9222,29.9222,29.9131,29.9222,21575.0
2019-12-06 13:40:00,32.98,33.0,32.97,33.0,47631.0,29.9222,29.9403,29.9131,29.9403,47631.0
2019-12-06 13:45:00,32.99,33.0,32.97,32.98,51400.0,29.9313,29.9403,29.9131,29.9222,51400.0
2019-12-06 13:50:00,32.98,32.99,32.96,32.99,52622.0,29.9222,29.9313,29.904,29.9313,52622.0
2019-12-06 13:55:00,32.98,33.01,32.98,32.99,38751.0,29.9222,29.9494,29.9222,29.9313,38751.0
2019-12-06 14:00:00,32.98,33.01,32.98,33.0,38143.0,29.9222,29.9494,29.9222,29.9403,38143.0
2019-12-06 14:05:00,33.0,33.01,32.99,32.99,33495.0,29.9403,29.9494,29.9313,29.9313,33495.0
2019-12-06 14:10:00,33.0,33.01,32.99,33.0,33906.0,29.9403,29.9494,29.9313,29.9403,33906.0
2019-12-06 14:15:00,33.01,33.01,32.98,33.0,57639.0,29.9494,29.9494,29.9222,29.9403,57639.0
2019-12-06 14:20:00,32.99,33.0,32.99,33.0,34736.0,29.9313,29.9403,29.9313,29.9403,34736.0
2019-12-06 14:25:00,33.0,33.01,32.97,32.98,45334.0,29.9403,29.9494,29.9131,29.9222,45334.0
2019-12-06 14:30:00,32.99,33.0,32.95,32.97,38221.0,29.9313,29.9403,29.895,29.9131,38221.0
2019-12-06 14:35:00,32.96,32.98,32.95,32.95,26597.0,29.904,29.9222,29.895,29.895,26597.0
2019-12-06 14:40:00,32.95,32.98,32.95,32.98,28455.0,29.895,29.9222,29.895,29.9222,28455.0
2019-12-06 14:45:00,32.98,33.01,32.97,33.0,57403.0,29.9222,29.9494,29.9131,29.9403,57403.0
2019-12-06 14:50:00,33.0,33.0,32.99,33.0,22875.0,29.9403,29.9403,29.9313,29.9403,22875.0
2019-12-06 14:55:00,33.0,33.02,32.98,33.0,84352.0,29.9403,29.9585,29.9222,29.9403,84352.0
2019-12-06 15:00:00,32.99,33.0,32.98,32.98,38306.0,29.9313,29.9403,29.9222,29.9222,38306.0
2019-12-06 15:05:00,32.98,33.0,32.97,32.98,75673.0,29.9222,29.9403,29.9131,29.9222,75673.0
2019-12-06 15:10:00,32.98,32.98,32.95,32.96,23941.0,29.9222,29.9222,29.895,29.904,23941.0
2019-12-06 15:15:00,32.96,32.98,32.95,32.97,36244.0,29.904,29.9222,29.895,29.9131,36244.0
2019-12-06 15:20:00,32.97,32.98,32.95,32.95,69209.0,29.9131,29.9222,29.895,29.895,69209.0
2019-12-06 15:25:00,32.95,32.96,32.94,32.95,43473.0,29.895,29.904,29.8859,29.895,43473.0
2019-12-06 15:30:00,32.95,32.97,32.94,32.97,90346.0,29.895,29.9131,29.8859,29.9131,90346.0
2019-12-06 15:35:00,32.97,33.0,32.96,32.99,98290.0,29.9131,29.9403,29.904,29.9313,98290.0
2019-12-06 15:40:00,32.99,33.03,32.99,33.0,145264.0,29.9313,29.9675,29.9313,29.9403,145264.0
2019-12-06 15:45:00,32.99,33.0,32.93,32.94,169424.0,29.9313,29.9403,29.8768,29.8859,169424.0
2019-12-06 15:50:00,32.95,32.96,32.92,32.93,221367.0,29.895,29.904,29.8677,29.8768,221367.0
2019-12-06 15:55:00,32.93,32.96,32.91,32.94,475644.0,29.8768,29.904,29.8587,29.8859,475644.0
2019-12-09 09:30:00,33.0,33.19,32.95,33.08,454513.0,29.9403,30.1127,29.895,30.0129,454513.0
2019-12-09 09:35:00,33.08,33.13,33.01,33.02,109804.0,30.0129,30.0583,29.9494,29.9585,109804.0
2019-12-09 09:40:00,33.03,33.1,32.97,33.03,184970.0,29.9675,30.0311,29.9131,29.9675,184970.0
2019-12-09 09:45:00,33.02,33.1,33.0,33.1,97043.0,29.9585,30.0311,29.9403,30.0311,97043.0
2019-12-09 09:50:00,33.09,33.22,33.06,33.2,239927.0,30.022,30.1399,29.9948,30.1218,239927.0
2019-12-09 09:55:00,33.2,33.3,33.2,33.29,159670.0,30.1218,30.2125,30.1218,30.2034,159670.0
2019-12-09 10:00:00,33.3,33.45,33.29,33.38,352858.0,30.2125,30.3486,30.2034,30.2851,352858.0
2019-12-09 10:05:00,33.39,33.43,33.34,33.42,139131.0,30.2942,30.3305,30.2488,30.3214,139131.0
2019-12-09 10:10:00,33.43,33.56,33.41,33.55,274406.0,30.3305,30.4484,30.3123,30.4393,274406.0
2019-12-09 10:15:00,33.56,33.66,33.53,33.61,322536.0,30.4484,30.5391,30.4212,30.4938,322536.0
2019-12-09 10:20:00,33.6,33.64,33.49,33.58,236147.0,30.4847,30.521,30.3849,30.4666,236147.0
2019-12-09 10:25:00,33.58,33.6,33.53,33.54,96777.0,30.4666,30.4847,30.4212,30.4303,96777.0
2019-12-09 10:30:00,33.54,33.6,33.52,33.56,80066.0,30.4303,30.4847,30.4121,30.4484,80066.0
2019-12-09 10:35:00,33.55,33.59,33.54,33.57,69002.0,30.4393,30.4756,30.4303,30.4575,69002.0
2019-12-09 10:40:00,33.57,33.57,33.49,33.51,118464.0,30.4575,30.4575,30.3849,30.403,118464.0
2019-12-09 10:45:00,33.51,33.54,33.48,33.52,131000.0,30.403,30.4303,30.3758,30.4121,131000.0
2019-12-09 10:50:00,33.53,33.55,33.49,33.53,99736.0,30.4212,30.4393,30.3849,30.4212,99736.0
2019-12-09 10:55:00,33.53,33.58,33.53,33.58,85882.0,30.4212,30.4666,30.4212,30.4666,85882.0
2019-12-09 11:00:00,33.58,33.63,33.57,33.6,195963.0,30.4666,30.5119,30.4575,30.4847,195963.0
2019-12-09 11:05:00,33.6,33.61,33.56,33.6,98001.0,30.4847,30.4938,30.4484,30.4847,98001.0
2019-12-09 11:10:00,33.59,33.6,33.55,33.56,87677.0,30.4756,30.4847,30.4393,30.4484,87677.0
2019-12-09 11:15:00,33.56,33.58,33.5,33.54,93469.0,30.4484,30.4666,30.394,30.4303,93469.0
2019-12-09 11:20:00,33.54,33.55,33.5,33.52,50278.0,30.4303,30.4393,30.394,30.4121,50278.0
2019-12-09 11:25:00,33.52,33.59,33.51,33.57,81928.0,30.4121,30.4756,30.403,30.4575,81928.0
2019-12-09 11:30:00,33.56,33.57,33.51,33.53,37855.0,30.4484,30.4575,30.403,30.4212,37855.0
2019-12-09 11:35:00,33.53,33.54,33.51,33.52,57819.0,30.4212,30.4303,30.403,30.4121,57819.0
2019-12-09 11:40:00,33.52,33.52,33.49,33.5,46243.0,30.4121,30.4121,30.3849,30.394,46243.0
2019-12-09 11:45:00,33.5,33.51,33.49,33.51,53264.0,30.394,30.403,30.3849,30.403,53264.0
2019-12-09 11:50:00,33.51,33.52,33.47,33.5,86641.0,30.403,30.4121,30.3668,30.394,86641.0
2019-12-09 11:55:00,33.49,33.54,33.49,33.51,58957.0,30.3849,30.4303,30.3849,30.403,58957.0
2019-12-09 12:00:00,33.51,33.54,33.5,33.51,29303.0,30.403,30.4303,30.394,30.403,29303.0
2019-12-09 12:05:00,33.51,33.51,33.5,33.51,42743.0,30.403,30.403,30.394,30.403,42743.0
2019-12-09 12:10:00,33.51,33.53,33.48,33.5,87815.0,30.403,30.4212,30.3758,30.394,87815.0
2019-12-09 12:15:00,33.5,33.5,33.47,33.49,44499.0,30.394,30.394,30.3668,30.3849,44499.0
2019-12-09 12:20:00,33.49,33.5,33.48,33.48,56729.0,30.3849,30.394,30.3758,30.3758,56729.0
2019-12-09 12:25:00,33.48,33.5,33.46,33.47,42261.0,30.3758,30.394,30.3577,30.3668,42261.0
2019-12-09 12:30:00,33.47,33.49,33.45,33.45,41970.0,30.3668,30.3849,30.3486,30.3486,41970.0
2019-12-09 12:35:00,33.45,33.48,33.45,33.47,29251.0,30.3486,30.3758,30.3486,30.3668,29251.0
2019-12-09 12:40:00,33.47,33.49,33.45,33.48,44924.0,30.3668,30.3849,30.3486,30.3758,44924.0
2019-12-09 12:45:00,33.48,33.49,33.46,33.48,24420.0,30.3758,30.3849,30.3577,30.3758,24420.0
2019-12-09 12:50:00,33.47,33.48,33.44,33.45,50693.0,30.3668,30.3758,30.3395,30.3486,50693.0
2019-12-09 12:55:00,33.45,33.47,33.44,33.45,28903.0,30.3486,30.3668,30.3395,30.3486,28903.0
2019-12-09 13:00:00,33.44,33.45,33.39,33.4,42501.0,30.3395,30.3486,30.2942,30.3032,42501.0
2019-12-09 13:05:00,33.4,33.42,33.39,33.4,36333.0,30.3032,30.3214,30.2942,30.3032,36333.0
2019-12-09 13:10:00,33.4,33.42,33.39,33.42,45413.0,30.3032,30.3214,30.2942,30.3214,45413.0
2019-12-09 13:15:00,33.42,33.42,33.4,33.41,41954.0,30.3214,30.3214,30.3032,30.3123,41954.0
2019-12-09 13:20:00,33.42,33.45,33.41,33.45,37835.0,30.3214,30.3486,30.3123,30.3486,37835.0
2019-12-09 13:25:00,33.45,33.49,33.44,33.47,57202.0,30.3486,30.3849,30.3395,30.3668,57202.0
2019-12-09 13:30:00,33.47,33.47,33.45,33.45,86388.0,30.3668,30.3668,30.3486,30.3486,86388.0
2019-12-09 13:35:00,33.46,33.46,33.39,33.4,54883.0,30.3577,30.3577,30.2942,30.3032,54883.0
2019-12-09 13:40:00,33.41,33.43,33.39,33.43,37453.0,30.3123,30.3305,30.2942,30.3305,37453.0
2019-12-09 13:45:00,33.43,33.44,33.37,33.39,56633.0,30.3305,30.3395,30.276,30.2942,56633.0
2019-12-09 13:50:00,33.39,33.41,33.38,33.4,29316.0,30.2942,30.3123,30.2851,30.3032,29316.0
2019-12-09 13:55:00,33.4,33.41,33.39,33.4,28490.0,30.3032,30.3123,30.2942,30.3032,28490.0
2019-12-09 14:00:00,33.41,33.41,33.37,33.39,51544.0,30.3123,30.3123,30.276,30.2942,51544.0
2019-12-09 14:05:00,33.39,33.39,33.34,33.35,93478.0,30.2942,30.2942,30.2488,30.2579,93478.0
2019-12-09 14:10:00,33.35,33.35,33.3,33.32,47318.0,30.2579,30.2579,30.2125,30.2307,47318.0
2019-12-09 14:15:00,33.32,33.33,33.3,33.3,77778.0,30.2307,30.2397,30.2125,30.2125,77778.0
2019-12-09 14:20:00,33.3,33.31,33.28,33.3,37238.0,30.2125,30.2216,30.1944,30.2125,37238.0
2019-12-09 14:25:00,33.3,33.31,33.28,33.3,75806.0,30.2125,30.2216,30.1944,30.2125,75806.0
2019-12-09 14:30:00,33.29,33.32,33.27,33.32,103791.0,30.2034,30.2307,30.1853,30.2307,103791.0
2019-12-09 14:35:00,33.32,33.36,33.3,33.36,69586.0,30.2307,30.267,30.2125,30.267,69586.0
2019-12-09 14:40:00,33.35,33.39,33.35,33.37,62506.0,30.2579,30.2942,30.2579,30.276,62506.0
2019-12-09 14:45:00,33.36,33.37,33.34,33.34,31905.0,30.267,30.276,30.2488,30.2488,31905.0
2019-12-09 14:50:00,33.34,33.36,33.32,33.34,31692.0,30.2488,30.267,30.2307,30.2488,31692.0
2019-12-09 14:55:00,33.34,33.35,33.32,33.34,34550.0,30.2488,30.2579,30.2307,30.2488,34550.0
2019-12-09 15:00:00,33.34,33.34,33.32,33.33,38651.0,30.2488,30.2488,30.2307,30.2397,38651.0
2019-12-09 15:05:00,33.33,33.33,33.28,33.28,148352.0,30.2397,30.2397,30.1944,30.1944,148352.0
2019-12-09 15:10:00,33.29,33.31,33.28,33.3,77818.0,30.2034,30.2216,30.1944,30.2125,77818.0
2019-12-09 15:15:00,33.3,33.32,33.29,33.32,34953.0,30.2125,30.2307,30.2034,30.2307,34953.0
2019-12-09 15:20:00,33.32,33.33,33.29,33.32,135319.0,30.2307,30.2397,30.2034,30.2307,135319.0
2019-12-09 15:25:00,33.32,33.34,33.31,33.31,98533.0,30.2307,30.2488,30.2216,30.2216,98533.0
2019-12-09 15:30:00,33.3,33.33,33.28,33.3,93847.0,30.2125,30.2397,30.1944,30.2125,93847.0
2019-12-09 15:35:00,33.3,33.3,33.24,33.26,129472.0,30.2125,30.2125,30.1581,30.1762,129472.0
2019-12-09 15:40:00,33.26,33.3,33.25,33.27,105512.0,30.1762,30.2125,30.1671,30.1853,105512.0
2019-12-09 15:45:00,33.27,33.28,33.24,33.27,100273.0,30.1853,30.1944,30.1581,30.1853,100273.0
2019-12-09 15:50:00,33.26,33.34,33.26,33.29,239369.0,30.1762,30.2488,30.1762,30.2034,239369.0
2019-12-09 15:55:00,33.29,33.31,33.23,33.25,462413.0,30.2034,30.2216,30.149,30.1671,462413.0
2019-12-10 09:30:00,33.27,33.44,33.19,33.39,642185.0,30.1853,30.3395,30.1127,30.2942,642185.0
2019-12-10 09:35:00,33.39,33.52,33.34,33.36,291594.0,30.2942,30.4121,30.2488,30.267,291594.0
2019-12-10 09:40:00,33.35,33.48,33.34,33.43,207346.0,30.2579,30.3758,30.2488,30.3305,207346.0
2019-12-10 09:45:00,33.43,33.47,33.41,33.45,58430.0,30.3305,30.3668,30.3123,30.3486,58430.0
2019-12-10 09:50:00,33.46,33.49,33.41,33.42,176194.0,30.3577,30.3849,30.3123,30.3214,176194.0
2019-12-10 09:55:00,33.43,33.56,33.38,33.48,235933.0,30.3305,30.4484,30.2851,30.3758,235933.0
2019-12-10 10:00:00,33.49,33.55,33.47,33.54,70971.0,30.3849,30.4393,30.3668,30.4303,70971.0
2019-12-10 10:05:00,33.54,33.64,33.53,33.63,95048.0,30.4303,30.521,30.4212,30.5119,95048.0
2019-12-10 10:10:00,33.63,33.68,33.58,33.66,124464.0,30.5119,30.5573,30.4666,30.5391,124464.0
2019-12-10 10:15:00,33.66,33.69,33.64,33.69,82518.0,30.5391,30.5664,30.521,30.5664,82518.0
2019-12-10 10:20:00,33.69,33.72,33.66,33.67,176981.0,30.5664,30.5936,30.5391,30.5482,176981.0
2019-12-10 10:25:00,33.66,33.69,33.6,33.62,72327.0,30.5391,30.5664,30.4847,30.5028,72327.0
2019-12-10 10:30:00,33.62,33.64,33.58,33.58,89829.0,30.5028,30.521,30.4666,30.4666,89829.0
2019-12-10 10:35:00,33.57,33.6,33.55,33.6,54186.0,30.4575,30.4847,30.4393,30.4847,54186.0
2019-12-10 10:40:00,33.6,33.62,33.51,33.56,208586.0,30.4847,30.5028,30.403,30.4484,208586.0
2019-12-10 10:45:00,33.56,33.6,33.54,33.55,85221.0,30.4484,30.4847,30.4303,30.4393,85221.0
2019-12-10 10:50:00,33.54,33.57,33.53,33.53,50912.0,30.4303,30.4575,30.4212,30.4212,50912.0
2019-12-10 10:55:00,33.54,33.54,33.51,33.52,75220.0,30.4303,30.4303,30.403,30.4121,75220.0
2019-12-10 11:00:00,33.53,33.54,33.4,33.46,205096.0,30.4212,30.4303,30.3032,30.3577,205096.0
2019-12-10 11:05:00,33.46,33.55,33.45,33.5,105737.0,30.3577,30.4393,30.3486,30.394,105737.0
2019-12-10 11:10:00,33.5,33.53,33.48,33.49,54953.0,30.394,30.4212,30.3758,30.3849,54953.0
2019-12-10 11:15:00,33.49,33.51,33.42,33.44,46976.0,30.3849,30.403,30.3214,30.3395,46976.0
2019-12-10 11:20:00,33.44,33.48,33.42,33.44,56534.0,30.3395,30.3758,30.3214,30.3395,56534.0
2019-12-10 11:25:00,33.44,33.47,33.39,33.46,81938.0,30.3395,30.3668,30.2942,30.3577,81938.0
2019-12-10 11:30:00,33.47,33.54,33.46,33.5,114835.0,30.3668,30.4303,30.3577,30.394,114835.0
2019-12-10 11:35:00,33.49,33.5,33.46,33.49,43996.0,30.3849,30.394,30.3577,30.3849,43996.0
2019-12-10 11:40:00,33.49,33.54,33.47,33.52,37501.0,30.3849,30.4303,30.3668,30.4121,37501.0
2019-12-10 11:45:00,33.51,33.53,33.48,33.52,41831.0,30.403,30.4212,30.3758,30.4121,41831.0
2019-12-10 11:50:00,33.53,33.54,33.5,33.52,42412.0,30.4212,30.4303,30.394,30.4121,42412.0
2019-12-10 11:55:00,33.52,33.52,33.48,33.5,33260.0,30.4121,30.4121,30.3758,30.394,33260.0
2019-12-10 12:00:00,33.5,33.53,33.48,33.53,30955.0,30.394,30.4212,30.3758,30.4212,30955.0
2019-12-10 12:05:00,33.53,33.54,33.51,33.52,18066.0,30.4212,30.4303,30.403,30.4121,18066.0
2019-12-10 12:10:00,33.52,33.53,33.49,33.49,40262.0,30.4121,30.4212,30.3849,30.3849,40262.0
2019-12-10 12:15:00,33.49,33.52,33.48,33.51,34854.0,30.3849,30.4121,30.3758,30.403,34854.0
2019-12-10 12:20:00,33.51,33.53,33.5,33.51,34213.0,30.403,30.4212,30.394,30.403,34213.0
2019-12-10 12:25:00,33.51,33.51,33.43,33.43,125947.0,30.403,30.403,30.3305,30.3305,125947.0
2019-12-10 12:30:00,33.43,33.51,33.43,33.5,89494.0,30.3305,30.403,30.3305,30.394,89494.0
2019-12-10 12:35:00,33.51,33.52,33.47,33.49,19031.0,30.403,30.4121,30.3668,30.3849,19031.0
2019-12-10 12:40:00,33.49,33.5,33.46,33.47,21387.0,30.3849,30.394,30.3577,30.3668,21387.0
2019-12-10 12:45:00,33.47,33.48,33.45,33.45,17063.0,30.3668,30.3758,30.3486,30.3486,17063.0
2019-12-10 12:50:00,33.45,33.47,33.44,33.45,28959.0,30.3486,30.3668,30.3395,30.3486,28959.0
2019-12-10 12:55:00,33.44,33.46,33.43,33.45,28011.0,30.3395,30.3577,30.3305,30.3486,28011.0
2019-12-10 13:00:00,33.45,33.48,33.44,33.45,35102.0,30.3486,30.3758,30.3395,30.3486,35102.0
2019-12-10 13:05:00,33.46,33.47,33.45,33.46,17755.0,30.3577,30.3668,30.3486,30.3577,17755.0
2019-12-10 13:10:00,33.46,33.49,33.45,33.48,45615.0,30.3577,30.3849,30.3486,30.3758,45615.0
2019-12-10 13:15:00,33.47,33.48,33.46,33.48,20325.0,30.3668,30.3758,30.3577,30.3758,20325.0
2019-12-10 13:20:00,33.48,33.48,33.44,33.47,28774.0,30.3758,30.3758,30.3395,30.3668,28774.0
2019-12-10 13:25:00,33.47,33.47,33.45,33.45,18779.0,30.3668,30.3668,30.3486,30.3486,18779.0
2019-12-10 13:30:00,33.46,33.46,33.43,33.44,19307.0,30.3577,30.3577,30.3305,30.3395,19307.0
2019-12-10 13:35:00,33.44,33.45,33.39,33.43,40093.0,30.3395,30.3486,30.2942,30.3305,40093.0
2019-12-10 13:40:00,33.43,33.43,33.38,33.4,23813.0,30.3305,30.3305,30.2851,30.3032,23813.0
2019-12-10 13:45:00,33.4,33.4,33.39,33.4,24115.0,30.3032,30.3032,30.2942,30.3032,24115.0
2019-12-10 13:50:00,33.39,33.4,33.36,33.37,45892.0,30.2942,30.3032,30.267,30.276,45892.0
2019-12-10 13:55:00,33.37,33.38,33.36,33.38,29653.0,30.276,30.2851,30.267,30.2851,29653.0
2019-12-10 14:00:00,33.38,33.41,33.36,33.38,55582.0,30.2851,30.3123,30.267,30.2851,55582.0
2019-12-10 14:05:00,33.38,33.43,33.37,33.42,42753.0,30.2851,30.3305,30.276,30.3214,42753.0
2019-12-10 14:10:00,33.42,33.44,33.4,33.42,42238.0,30.3214,30.3395,30.3032,30.3214,42238.0
2019-12-10 14:15:00,33.41,33.44,33.4,33.41,30727.0,30.3123,30.3395,30.3032,30.3123,30727.0
2019-12-10 14:20:00,33.4,33.41,33.38,33.38,30803.0,30.3032,30.3123,30.2851,30.2851,30803.0
2019-12-10 14:25:00,33.39,33.39,33.36,33.38,39746.0,30.2942,30.2942,30.267,30.2851,39746.0
2019-12-10 14:30:00,33.38,33.4,33.37,33.4,27084.0,30.2851,30.3032,30.276,30.3032,27084.0
2019-12-10 14:35:00,33.39,33.4,33.33,33.34,45560.0,30.2942,30.3032,30.2397,30.2488,45560.0
2019-12-10 14:40:00,33.34,33.36,33.33,33.34,48073.0,30.2488,30.267,30.2397,30.2488,48073.0
2019-12-10 14:45:00,33.34,33.36,33.31,33.33,60602.0,30.2488,30.267,30.2216,30.2397,60602.0
2019-12-10 14:50:00,33.33,33.38,33.31,33.36,69140.0,30.2397,30.2851,30.2216,30.267,69140.0
2019-12-10 14:55:00,33.36,33.36,33.34,33.34,26278.0,30.267,30.267,30.2488,30.2488,26278.0
2019-12-10 15:00:00,33.34,33.35,33.34,33.35,18149.0,30.2488,30.2579,30.2488,30.2579,18149.0
2019-12-10 15:05:00,33.34,33.35,33.33,33.33,23827.0,30.2488,30.2579,30.2397,30.2397,23827.0
2019-12-10 15:10:00,33.33,33.34,33.3,33.31,96860.0,30.2397,30.2488,30.2125,30.2216,96860.0
2019-12-10 15:15:00,33.31,33.31,33.27,33.28,60654.0,30.2216,30.2216,30.1853,30.1944,60654.0
2019-12-10 15:20:00,33.27,33.28,33.25,33.26,32722.0,30.1853,30.1944,30.1671,30.1762,32722.0
2019-12-10 15:25:00,33.26,33.26,33.22,33.25,75605.0,30.1762,30.1762,30.1399,30.1671,75605.0
2019-12-10 15:30:00,33.24,33.25,33.16,33.17,145691.0,30.1581,30.1671,30.0855,30.0946,145691.0
2019-12-10 15:35:00,33.17,33.22,33.17,33.21,80830.0,30.0946,30.1399,30.0946,30.1309,80830.0
2019-12-10 15:40:00,33.21,33.21,33.2,33.21,58175.0,30.1309,30.1309,30.1218,30.1309,58175.0
2019-12-10 15:45:00,33.2,33.21,33.18,33.2,145500.0,30.1218,30.1309,30.1036,30.1218,145500.0
2019-12-10 15:50:00,33.2,33.25,33.18,33.24,258853.0,30.1218,30.1671,30.1036,30.1581,258853.0
2019-12-10 15:55:00,33.24,33.27,33.2,33.27,383170.0,30.1581,30.1853,30.1218,30.1853,383170.0
2019-12-11 09:30:00,33.31,33.35,33.15,33.16,308741.0,30.2216,30.2579,30.0764,30.0855,308741.0
2019-12-11 09:35:00,33.18,33.3,33.18,33.29,126021.0,30.1036,30.2125,30.1036,30.2034,126021.0
2019-12-11 09:40:00,33.29,33.29,33.11,33.22,125900.0,30.2034,30.2034,30.0401,30.1399,125900.0
2019-12-11 09:45:00,33.22,33.24,33.01,33.05,160504.0,30.1399,30.1581,29.9494,29.9857,160504.0
2019-12-11 09:50:00,33.05,33.09,33.01,33.02,132643.0,29.9857,30.022,29.9494,29.9585,132643.0
2019-12-11 09:55:00,33.02,33.14,33.01,33.11,298408.0,29.9585,30.0673,29.9494,30.0401,298408.0
2019-12-11 10:00:00,33.11,33.12,32.99,33.01,181952.0,30.0401,30.0492,29.9313,29.9494,181952.0
2019-12-11 10:05:00,33.01,33.02,32.95,32.96,235505.0,29.9494,29.9585,29.895,29.904,235505.0
2019-12-11 10:10:00,32.95,33.01,32.94,32.99,114447.0,29.895,29.9494,29.8859,29.9313,114447.0
2019-12-11 10:15:00,33.0,33.01,32.97,32.98,46037.0,29.9403,29.9494,29.9131,29.9222,46037.0
2019-12-11 10:20:00,32.98,32.98,32.81,32.82,165228.0,29.9222,29.9222,29.7679,29.777,165228.0
2019-12-11 10:25:00,32.83,32.86,32.78,32.8,140502.0,29.7861,29.8133,29.7407,29.7589,140502.0
2019-12-11 10:30:00,32.8,32.91,32.77,32.84,114121.0,29.7589,29.8587,29.7317,29.7952,114121.0
2019-12-11 10:35:00,32.84,32.88,32.81,32.82,56197.0,29.7952,29.8315,29.7679,29.777,56197.0
2019-12-11 10:40:00,32.82,32.84,32.79,32.8,73283.0,29.777,29.7952,29.7498,29.7589,73283.0
2019-12-11 10:45:00,32.8,32.83,32.78,32.8,49986.0,29.7589,29.7861,29.7407,29.7589,49986.0
2019-12-11 10:50:00,32.8,32.81,32.75,32.76,62873.0,29.7589,29.7679,29.7135,29.7226,62873.0
2019-12-11 10:55:00,32.77,32.83,32.73,32.81,116986.0,29.7317,29.7861,29.6954,29.7679,116986.0
2019-12-11 11:00:00,32.81,32.9,32.79,32.88,56508.0,29.7679,29.8496,29.7498,29.8315,56508.0
2019-12-11 11:05:00,32.87,32.92,32.87,32.9,36513.0,29.8224,29.8677,29.8224,29.8496,36513.0
2019-12-11 11:10:00,32.9,32.92,32.89,32.91,33840.0,29.8496,29.8677,29.8405,29.8587,33840.0
2019-12-11 11:15:00,32.91,32.92,32.89,32.91,38131.0,29.8587,29.8677,29.8405,29.8587,38131.0
2019-12-11 11:20:00,32.91,32.95,32.9,32.95,46595.0,29.8587,29.895,29.8496,29.895,46595.0
2019-12-11 11:25:00,32.95,33.0,32.95,32.99,121035.0,29.895,29.9403,29.895,29.9313,121035.0
2019-12-11 11:30:00,33.0,33.05,32.97,33.05,95344.0,29.9403,29.9857,29.9131,29.9857,95344.0
2019-12-11 11:35:00,33.05,33.05,33.0,33.0,76835.0,29.9857,29.9857,29.9403,29.9403,76835.0
2019-12-11 11:40:00,33.01,33.01,32.94,32.95,53440.0,29.9494,29.9494,29.8859,29.895,53440.0
2019-12-11 11:45:00,32.96,32.98,32.95,32.95,40074.0,29.904,29.9222,29.895,29.895,40074.0
2019-12-11 11:50:00,32.96,33.02,32.95,32.99,47011.0,29.904,29.9585,29.895,29.9313,47011.0
2019-12-11 11:55:00,32.98,33.0,32.94,32.96,55951.0,29.9222,29.9403,29.8859,29.904,55951.0
2019-12-11 12:00:00,32.96,33.02,32.96,33.02,43885.0,29.904,29.9585,29.904,29.9585,43885.0
2019-12-11 12:05:00,33.02,33.06,33.01,33.05,23574.0,29.9585,29.9948,29.9494,29.9857,23574.0
2019-12-11 12:10:00,33.05,33.08,33.05,33.08,36062.0,29.9857,30.0129,29.9857,30.0129,36062.0
2019-12-11 12:15:00,33.08,33.08,33.02,33.05,171217.0,30.0129,30.0129,29.9585,29.9857,171217.0
2019-12-11 12:20:00,33.05,33.06,33.0,33.0,33565.0,29.9857,29.9948,29.9403,29.9403,33565.0
2019-12-11 12:25:00,33.01,33.03,32.99,33.02,33293.0,29.9494,29.9675,29.9313,29.9585,33293.0
2019-12-11 12:30:00,33.02,33.05,33.02,33.05,18982.0,29.9585,29.9857,29.9585,29.9857,18982.0
2019-12-11 12:35:00,33.05,33.06,33.02,33.04,135803.0,29.9857,29.9948,29.9585,29.9766,135803.0
2019-12-11 12:40:00,33.04,33.08,33.03,33.05,44067.0,29.9766,30.0129,29.9675,29.9857,44067.0
2019-12-11 12:45:00,33.05,33.09,33.04,33.05,42385.0,29.9857,30.022,29.9766,29.9857,42385.0
2019-12-11 12:50:00,33.05,33.06,33.0,33.02,50425.0,29.9857,29.9948,29.9403,29.9585,50425.0
2019-12-11 12:55:00,33.02,33.08,33.0,33.03,59883.0,29.9585,30.0129,29.9403,29.9675,59883.0
2019-12-11 13:00:00,33.04,33.04,33.0,33.03,28941.0,29.9766,29.9766,29.9403,29.9675,28941.0
2019-12-11 13:05:00,33.03,33.08,33.02,33.07,33374.0,29.9675,30.0129,29.9585,30.0038,33374.0
2019-12-11 13:10:00,33.07,33.12,33.06,33.08,72234.0,30.0038,30.0492,29.9948,30.0129,72234.0
2019-12-11 13:15:00,33.07,33.11,33.06,33.08,45262.0,30.0038,30.0401,29.9948,30.0129,45262.0
2019-12-11 13:20:00,33.07,33.08,33.0,33.0,50342.0,30.0038,30.0129,29.9403,29.9403,50342.0
2019-12-11 13:25:00,33.01,33.03,33.0,33.03,34508.0,29.9494,29.9675,29.9403,29.9675,34508.0
2019-12-11 13:30:00,33.02,33.05,33.02,33.05,34883.0,29.9585,29.9857,29.9585,29.9857,34883.0
2019-12-11 13:35:00,33.05,33.07,33.04,33.05,36623.0,29.9857,30.0038,29.9766,29.9857,36623.0
2019-12-11 13:40:00,33.05,33.06,33.04,33.05,15115.0,29.9857,29.9948,29.9766,29.9857,15115.0
2019-12-11 13:45:00,33.05,33.06,33.02,33.04,74965.0,29.9857,29.9948,29.9585,29.9766,74965.0
2019-12-11 13:50:00,33.04,33.09,33.03,33.08,36229.0,29.9766,30.022,29.9675,30.0129,36229.0
2019-12-11 13:55:00,33.08,33.08,33.07,33.08,19984.0,30.0129,30.0129,30.0038,30.0129,19984.0
2019-12-11 14:00:00,33.08,33.1,33.05,33.1,27655.0,30.0129,30.0311,29.9857,30.0311,27655.0
2019-12-11 14:05:00,33.1,33.1,33.05,33.08,44183.0,30.0311,30.0311,29.9857,30.0129,44183.0
2019-12-11 14:10:00,33.07,33.09,33.06,33.09,30171.0,30.0038,30.022,29.9948,30.022,30171.0
2019-12-11 14:15:00,33.09,33.12,33.06,33.12,63207.0,30.022,30.0492,29.9948,30.0492,63207.0
2019-12-11 14:20:00,33.12,33.18,33.09,33.17,103646.0,30.0492,30.1036,30.022,30.0946,103646.0
2019-12-11 14:25:00,33.17,33.18,33.11,33.11,33560.0,30.0946,30.1036,30.0401,30.0401,33560.0
2019-12-11 14:30:00,33.12,33.13,33.11,33.13,21466.0,30.0492,30.0583,30.0401,30.0583,21466.0
2019-12-11 14:35:00,33.13,33.17,33.12,33.14,35097.0,30.0583,30.0946,30.0492,30.0673,35097.0
2019-12-11 14:40:00,33.13,33.17,33.1,33.15,36670.0,30.0583,30.0946,30.0311,30.0764,36670.0
2019-12-11 14:45:00,33.15,33.17,33.13,33.16,54039.0,30.0764,30.0946,30.0583,30.0855,54039.0
2019-12-11 14:50:00,33.16,33.18,33.14,33.18,55576.0,30.0855,30.1036,30.0673,30.1036,55576.0
2019-12-11 14:55:00,33.18,33.23,33.17,33.22,100333.0,30.1036,30.149,30.0946,30.1399,100333.0
2019-12-11 15:00:00,33.22,33.24,33.15,33.18,79870.0,30.1399,30.1581,30.0764,30.1036,79870.0
2019-12-11 15:05:00,33.18,33.19,33.15,33.19,48242.0,30.1036,30.1127,30.0764,30.1127,48242.0
2019-12-11 15:10:00,33.19,33.22,33.18,33.2,44034.0,30.1127,30.1399,30.1036,30.1218,44034.0
2019-12-11 15:15:00,33.2,33.24,33.19,33.23,35295.0,30.1218,30.1581,30.1127,30.149,35295.0
2019-12-11 15:20:00,33.23,33.25,33.19,33.25,51694.0,30.149,30.1671,30.1127,30.1671,51694.0
2019-12-11 15:25:00,33.25,33.26,33.23,33.25,48865.0,30.1671,30.1762,30.149,30.1671,48865.0
2019-12-11 15:30:00,33.25,33.3,33.23,33.3,75044.0,30.1671,30.2125,30.149,30.2125,75044.0
2019-12-11 15:35:00,33.29,33.32,33.29,33.3,75720.0,30.2034,30.2307,30.2034,30.2125,75720.0
2019-12-11 15:40:00,33.3,33.3,33.28,33.29,72849.0,30.2125,30.2125,30.1944,30.2034,72849.0
2019-12-11 15:45:00,33.29,33.3,33.24,33.26,107512.0,30.2034,30.2125,30.1581,30.1762,107512.0
2019-12-11 15:50:00,33.26,33.3,33.23,33.27,182450.0,30.1762,30.2125,30.149,30.1853,182450.0
2019-12-11 15:55:00,33.27,33.28,33.21,33.23,304307.0,30.1853,30.1944,30.1309,30.149,304307.0
2019-12-12 09:30:00,33.19,33.4,33.08,33.24,151881.0,30.1127,30.3032,30.0129,30.1581,151881.0
2019-12-12 09:35:00,33.25,33.67,33.2,33.59,288384.0,30.1671,30.5482,30.1218,30.4756,288384.0
2019-12-12 09:40:00,33.6,33.67,33.54,33.65,199776.0,30.4847,30.5482,30.4303,30.5301,199776.0
2019-12-12 09:45:00,33.65,33.75,33.65,33.72,247075.0,30.5301,30.6208,30.5301,30.5936,247075.0
2019-12-12 09:50:00,33.72,33.75,33.68,33.68,120694.0,30.5936,30.6208,30.5573,30.5573,120694.0
2019-12-12 09:55:00,33.69,33.83,33.68,33.8,272409.0,30.5664,30.6934,30.5573,30.6662,272409.0
2019-12-12 10:00:00,33.81,33.93,33.8,33.92,379427.0,30.6752,30.7841,30.6662,30.775,379427.0
2019-12-12 10:05:00,33.92,34.0,33.89,33.97,372105.0,30.775,30.8476,30.7478,30.8204,372105.0
2019-12-12 10:10:00,33.97,34.06,33.96,34.04,647023.0,30.8204,30.902,30.8113,30.8839,647023.0
2019-12-12 10:15:00,34.04,34.13,34.0,34.13,173788.0,30.8839,30.9656,30.8476,30.9656,173788.0
2019-12-12 10:20:00,34.13,34.18,34.08,34.16,266825.0,30.9656,31.0109,30.9202,30.9928,266825.0
2019-12-12 10:25:00,34.17,34.2,34.09,34.18,200358.0,31.0018,31.0291,30.9293,31.0109,200358.0
2019-12-12 10:30:00,34.17,34.17,33.96,34.0,250141.0,31.0018,31.0018,30.8113,30.8476,250141.0
2019-12-12 10:35:00,34.0,34.06,33.99,34.02,141269.0,30.8476,30.902,30.8385,30.8658,141269.0
2019-12-12 10:40:00,34.02,34.07,33.98,34.0,159218.0,30.8658,30.9111,30.8295,30.8476,159218.0
2019-12-12 10:45:00,33.99,34.03,33.93,33.97,146979.0,30.8385,30.8748,30.7841,30.8204,146979.0
2019-12-12 10:50:00,33.97,34.03,33.97,34.02,162873.0,30.8204,30.8748,30.8204,30.8658,162873.0
2019-12-12 10:55:00,34.02,34.11,34.01,34.08,103980.0,30.8658,30.9474,30.8567,30.9202,103980.0
2019-12-12 11:00:00,34.09,34.1,34.01,34.02,85518.0,30.9293,30.9383,30.8567,30.8658,85518.0
2019-12-12 11:05:00,34.01,34.07,34.01,34.02,73525.0,30.8567,30.9111,30.8567,30.8658,73525.0
2019-12-12 11:10:00,34.01,34.03,33.99,34.0,66393.0,30.8567,30.8748,30.8385,30.8476,66393.0
2019-12-12 11:15:00,34.01,34.04,33.98,33.98,76105.0,30.8567,30.8839,30.8295,30.8295,76105.0
2019-12-12 11:20:00,33.99,33.99,33.91,33.92,96788.0,30.8385,30.8385,30.766,30.775,96788.0
2019-12-12 11:25:00,33.91,33.92,33.85,33.85,106848.0,30.766,30.775,30.7115,30.7115,106848.0
2019-12-12 11:30:00,33.86,33.9,33.84,33.86,119924.0,30.7206,30.7569,30.7024,30.7206,119924.0
2019-12-12 11:35:00,33.86,33.89,33.84,33.85,92205.0,30.7206,30.7478,30.7024,30.7115,92205.0
2019-12-12 11:40:00,33.86,33.87,33.83,33.87,129542.0,30.7206,30.7297,30.6934,30.7297,129542.0
2019-12-12 11:45:00,33.86,33.89,33.74,33.74,136277.0,30.7206,30.7478,30.6117,30.6117,136277.0
2019-12-12 11:50:00,33.75,33.75,33.68,33.69,99231.0,30.6208,30.6208,30.5573,30.5664,99231.0
2019-12-12 11:55:00,33.69,33.69,33.59,33.62,143978.0,30.5664,30.5664,30.4756,30.5028,143978.0
2019-12-12 12:00:00,33.62,33.62,33.54,33.54,59717.0,30.5028,30.5028,30.4303,30.4303,59717.0
2019-12-12 12:05:00,33.54,33.55,33.46,33.53,130817.0,30.4303,30.4393,30.3577,30.4212,130817.0
2019-12-12 12:10:00,33.53,33.55,33.51,33.55,118570.0,30.4212,30.4393,30.403,30.4393,118570.0
2019-12-12 12:15:00,33.55,33.58,33.53,33.55,151080.0,30.4393,30.4666,30.4212,30.4393,151080.0
2019-12-12 12:20:00,33.54,33.55,33.47,33.5,161385.0,30.4303,30.4393,30.3668,30.394,161385.0
2019-12-12 12:25:00,33.5,33.52,33.46,33.49,63188.0,30.394,30.4121,30.3577,30.3849,63188.0
2019-12-12 12:30:00,33.49,33.74,33.48,33.74,213269.0,30.3849,30.6117,30.3758,30.6117,213269.0
2019-12-12 12:35:00,33.73,33.79,33.7,33.75,104849.0,30.6026,30.6571,30.5754,30.6208,104849.0
2019-12-12 12:40:00,33.75,33.78,33.71,33.73,219541.0,30.6208,30.648,30.5845,30.6026,219541.0
2019-12-12 12:45:00,33.73,33.8,33.72,33.8,40534.0,30.6026,30.6662,30.5936,30.6662,40534.0
2019-12-12 12:50:00,33.8,33.86,33.79,33.83,81104.0,30.6662,30.7206,30.6571,30.6934,81104.0
2019-12-12 12:55:00,33.83,33.85,33.77,33.77,59060.0,30.6934,30.7115,30.6389,30.6389,59060.0
2019-12-12 13:00:00,33.78,33.86,33.77,33.84,74698.0,30.648,30.7206,30.6389,30.7024,74698.0
2019-12-12 13:05:00,33.84,33.86,33.77,33.8,68214.0,30.7024,30.7206,30.6389,30.6662,68214.0
2019-12-12 13:10:00,33.8,33.81,33.79,33.79,54282.0,30.6662,30.6752,30.6571,30.6571,54282.0
2019-12-12 13:15:00,33.79,33.8,33.75,33.76,55522.0,30.6571,30.6662,30.6208,30.6299,55522.0
2019-12-12 13:20:00,33.75,33.76,33.71,33.74,178775.0,30.6208,30.6299,30.5845,30.6117,178775.0
2019-12-12 13:25:00,33.74,33.8,33.73,33.79,67114.0,30.6117,30.6662,30.6026,30.6571,67114.0
2019-12-12 13:30:00,33.79,33.81,33.75,33.79,124830.0,30.6571,30.6752,30.6208,30.6571,124830.0
2019-12-12 13:35:00,33.79,33.79,33.69,33.69,78075.0,30.6571,30.6571,30.5664,30.5664,78075.0
2019-12-12 13:40:00,33.69,33.77,33.67,33.77,42734.0,30.5664,30.6389,30.5482,30.6389,42734.0
2019-12-12 13:45:00,33.76,33.77,33.75,33.76,31184.0,30.6299,30.6389,30.6208,30.6299,31184.0
2019-12-12 13:50:00,33.76,33.78,33.75,33.76,83442.0,30.6299,30.648,30.6208,30.6299,83442.0
2019-12-12 13:55:00,33.76,33.77,33.73,33.76,38512.0,30.6299,30.6389,30.6026,30.6299,38512.0
2019-12-12 14:00:00,33.76,33.77,33.73,33.76,50199.0,30.6299,30.6389,30.6026,30.6299,50199.0
2019-12-12 14:05:00,33.75,33.77,33.75,33.76,36145.0,30.6208,30.6389,30.6208,30.6299,36145.0
2019-12-12 14:10:00,33.76,33.81,33.69,33.74,123837.0,30.6299,30.6752,30.5664,30.6117,123837.0
2019-12-12 14:15:00,33.75,33.8,33.74,33.77,65133.0,30.6208,30.6662,30.6117,30.6389,65133.0
2019-12-12 14:20:00,33.76,33.77,33.74,33.76,89869.0,30.6299,30.6389,30.6117,30.6299,89869.0
2019-12-12 14:25:00,33.75,33.76,33.71,33.74,90777.0,30.6208,30.6299,30.5845,30.6117,90777.0
2019-12-12 14:30:00,33.75,34.0,33.74,33.93,453277.0,30.6208,30.8476,30.6117,30.7841,453277.0
2019-12-12 14:35:00,33.94,33.96,33.8,33.82,143843.0,30.7932,30.8113,30.6662,30.6843,143843.0
2019-12-12 14:40:00,33.82,33.83,33.76,33.77,107959.0,30.6843,30.6934,30.6299,30.6389,107959.0
2019-12-12 14:45:00,33.77,33.81,33.73,33.74,77316.0,30.6389,30.6752,30.6026,30.6117,77316.0
2019-12-12 14:50:00,33.74,33.78,33.7,33.77,124055.0,30.6117,30.648,30.5754,30.6389,124055.0
2019-12-12 14:55:00,33.78,33.82,33.78,33.8,50547.0,30.648,30.6843,30.648,30.6662,50547.0
2019-12-12 15:00:00,33.8,33.83,33.76,33.78,115931.0,30.6662,30.6934,30.6299,30.648,115931.0
2019-12-12 15:05:00,33.77,33.79,33.77,33.78,73965.0,30.6389,30.6571,30.6389,30.648,73965.0
2019-12-12 15:10:00,33.78,33.79,33.76,33.77,136906.0,30.648,30.6571,30.6299,30.6389,136906.0
2019-12-12 15:15:00,33.76,33.76,33.7,33.73,79535.0,30.6299,30.6299,30.5754,30.6026,79535.0
2019-12-12 15:20:00,33.73,33.82,33.72,33.82,111213.0,30.6026,30.6843,30.5936,30.6843,111213.0
2019-12-12 15:25:00,33.82,33.83,33.81,33.82,73303.0,30.6843,30.6934,30.6752,30.6843,73303.0
2019-12-12 15:30:00,33.82,33.85,33.81,33.82,103082.0,30.6843,30.7115,30.6752,30.6843,103082.0
2019-12-12 15:35:00,33.82,33.86,33.79,33.84,156790.0,30.6843,30.7206,30.6571,30.7024,156790.0
2019-12-12 15:40:00,33.84,33.85,33.83,33.84,110244.0,30.7024,30.7115,30.6934,30.7024,110244.0
2019-12-12 15:45:00,33.84,33.89,33.84,33.89,119889.0,30.7024,30.7478,30.7024,30.7478,119889.0
2019-12-12 15:50:00,33.89,33.91,33.88,33.89,232308.0,30.7478,30.766,30.7387,30.7478,232308.0
2019-12-12 15:55:00,33.88,33.89,33.81,33.82,429387.0,30.7387,30.7478,30.6752,30.6843,429387.0
2019-12-13 09:30:00,34.0,34.18,33.98,34.01,420226.0,30.8476,31.0109,30.8295,30.8567,420226.0
2019-12-13 09:35:00,34.0,34.15,33.93,34.13,237477.0,30.8476,30.9837,30.7841,30.9656,237477.0
2019-12-13 09:40:00,34.13,34.15,33.99,34.07,174434.0,30.9656,30.9837,30.8385,30.9111,174434.0
2019-12-13 09:45:00,34.07,34.12,34.02,34.08,177319.0,30.9111,30.9565,30.8658,30.9202,177319.0
2019-12-13 09:50:00,34.07,34.17,34.03,34.16,227964.0,30.9111,31.0018,30.8748,30.9928,227964.0
2019-12-13 09:55:00,34.15,34.24,34.1,34.24,267285.0,30.9837,31.0654,30.9383,31.0654,267285.0
2019-12-13 10:00:00,34.24,34.5,34.19,34.49,582090.0,31.0654,31.3013,31.02,31.2922,582090.0
2019-12-13 10:05:00,34.49,34.6,34.47,34.59,398636.0,31.2922,31.392,31.274,31.3829,398636.0
2019-12-13 10:10:00,34.59,34.74,34.54,34.55,572270.0,31.3829,31.519,31.3375,31.3466,572270.0
2019-12-13 10:15:00,34.55,34.62,34.45,34.61,253463.0,31.3466,31.4101,31.2559,31.4011,253463.0
2019-12-13 10:20:00,34.59,34.7,34.57,34.68,215703.0,31.3829,31.4827,31.3648,31.4646,215703.0
2019-12-13 10:25:00,34.68,34.72,34.55,34.65,392385.0,31.4646,31.5009,31.3466,31.4373,392385.0
2019-12-13 10:30:00,34.65,34.65,34.38,34.45,346584.0,31.4373,31.4373,31.1924,31.2559,346584.0
2019-12-13 10:35:00,34.45,34.47,34.25,34.29,386958.0,31.2559,31.274,31.0744,31.1107,386958.0
2019-12-13 10:40:00,34.29,34.44,34.29,34.39,194556.0,31.1107,31.2468,31.1107,31.2015,194556.0
2019-12-13 10:45:00,34.38,34.48,34.35,34.4,175321.0,31.1924,31.2831,31.1652,31.2105,175321.0
2019-12-13 10:50:00,34.41,34.43,34.34,34.34,90349.0,31.2196,31.2377,31.1561,31.1561,90349.0
2019-12-13 10:55:00,34.35,34.4,34.22,34.25,217091.0,31.1652,31.2105,31.0472,31.0744,217091.0
2019-12-13 11:00:00,34.24,34.36,34.24,34.33,249268.0,31.0654,31.1742,31.0654,31.147,249268.0
2019-12-13 11:05:00,34.33,34.36,34.28,34.3,87647.0,31.147,31.1742,31.1017,31.1198,87647.0
2019-12-13 11:10:00,34.31,34.35,34.27,34.28,110226.0,31.1289,31.1652,31.0926,31.1017,110226.0
2019-12-13 11:15:00,34.28,34.29,34.17,34.18,106040.0,31.1017,31.1107,31.0018,31.0109,106040.0
2019-12-13 11:20:00,34.18,34.2,34.06,34.08,291971.0,31.0109,31.0291,30.902,30.9202,291971.0
2019-12-13 11:25:00,34.07,34.07,33.97,34.02,154292.0,30.9111,30.9111,30.8204,30.8658,154292.0
2019-12-13 11:30:00,34.02,34.05,34.0,34.01,165017.0,30.8658,30.893,30.8476,30.8567,165017.0
2019-12-13 11:35:00,34.01,34.15,34.0,34.11,131267.0,30.8567,30.9837,30.8476,30.9474,131267.0
2019-12-13 11:40:00,34.1,34.1,34.05,34.08,72992.0,30.9383,30.9383,30.893,30.9202,72992.0
2019-12-13 11:45:00,34.09,34.15,34.08,34.11,55931.0,30.9293,30.9837,30.9202,30.9474,55931.0
2019-12-13 11:50:00,34.11,34.16,34.11,34.12,77660.0,30.9474,30.9928,30.9474,30.9565,77660.0
2019-12-13 11:55:00,34.11,34.19,34.11,34.19,35307.0,30.9474,31.02,30.9474,31.02,35307.0
2019-12-13 12:00:00,34.19,34.19,34.15,34.16,54538.0,31.02,31.02,30.9837,30.9928,54538.0
2019-12-13 12:05:00,34.16,34.22,34.16,34.22,72019.0,30.9928,31.0472,30.9928,31.0472,72019.0
2019-12-13 12:10:00,34.23,34.26,34.19,34.2,103581.0,31.0563,31.0835,31.02,31.0291,103581.0
2019-12-13 12:15:00,34.21,34.23,34.18,34.22,68596.0,31.0381,31.0563,31.0109,31.0472,68596.0
2019-12-13 12:20:00,34.22,34.23,34.17,34.2,40010.0,31.0472,31.0563,31.0018,31.0291,40010.0
2019-12-13 12:25:00,34.2,34.22,34.19,34.2,31781.0,31.0291,31.0472,31.02,31.0291,31781.0
2019-12-13 12:30:00,34.2,34.23,34.16,34.18,95536.0,31.0291,31.0563,30.9928,31.0109,95536.0
2019-12-13 12:35:00,34.18,34.21,34.17,34.19,36866.0,31.0109,31.0381,31.0018,31.02,36866.0
2019-12-13 12:40:00,34.2,34.21,34.17,34.19,25480.0,31.0291,31.0381,31.0018,31.02,25480.0
2019-12-13 12:45:00,34.19,34.22,34.18,34.21,25148.0,31.02,31.0472,31.0109,31.0381,25148.0
2019-12-13 12:50:00,34.22,34.25,34.2,34.22,53962.0,31.0472,31.0744,31.0291,31.0472,53962.0
2019-12-13 12:55:00,34.22,34.28,34.21,34.27,76342.0,31.0472,31.1017,31.0381,31.0926,76342.0
2019-12-13 13:00:00,34.27,34.34,34.26,34.3,71502.0,31.0926,31.1561,31.0835,31.1198,71502.0
2019-12-13 13:05:00,34.31,34.31,34.28,34.3,46550.0,31.1289,31.1289,31.1017,31.1198,46550.0
2019-12-13 13:10:00,34.3,34.32,34.28,34.3,78127.0,31.1198,31.1379,31.1017,31.1198,78127.0
2019-12-13 13:15:00,34.3,34.31,34.29,34.3,38336.0,31.1198,31.1289,31.1107,31.1198,38336.0
2019-12-13 13:20:00,34.3,34.31,34.28,34.3,66949.0,31.1198,31.1289,31.1017,31.1198,66949.0
2019-12-13 13:25:00,34.3,34.41,34.29,34.4,127620.0,31.1198,31.2196,31.1107,31.2105,127620.0
2019-12-13 13:30:00,34.4,34.41,34.33,34.34,89959.0,31.2105,31.2196,31.147,31.1561,89959.0
2019-12-13 13:35:00,34.33,34.36,34.3,34.32,54878.0,31.147,31.1742,31.1198,31.1379,54878.0
2019-12-13 13:40:00,34.32,34.33,34.3,34.32,36544.0,31.1379,31.147,31.1198,31.1379,36544.0
2019-12-13 13:45:00,34.32,34.33,34.27,34.32,41005.0,31.1379,31.147,31.0926,31.1379,41005.0
2019-12-13 13:50:00,34.32,34.33,34.29,34.3,40440.0,31.1379,31.147,31.1107,31.1198,40440.0
2019-12-13 13:55:00,34.29,34.3,34.24,34.28,62490.0,31.1107,31.1198,31.0654,31.1017,62490.0
2019-12-13 14:00:00,34.27,34.27,34.23,34.26,56873.0,31.0926,31.0926,31.0563,31.0835,56873.0
2019-12-13 14:05:00,34.26,34.26,34.21,34.21,45214.0,31.0835,31.0835,31.0381,31.0381,45214.0
2019-12-13 14:10:00,34.21,34.23,34.19,34.22,50526.0,31.0381,31.0563,31.02,31.0472,50526.0
2019-12-13 14:15:00,34.22,34.23,34.2,34.22,41416.0,31.0472,31.0563,31.0291,31.0472,41416.0
2019-12-13 14:20:00,34.22,34.23,34.21,34.22,17505.0,31.0472,31.0563,31.0381,31.0472,17505.0
2019-12-13 14:25:00,34.22,34.22,34.16,34.18,62723.0,31.0472,31.0472,30.9928,31.0109,62723.0
2019-12-13 14:30:00,34.18,34.18,34.11,34.12,120935.0,31.0109,31.0109,30.9474,30.9565,120935.0
2019-12-13 14:35:00,34.12,34.13,34.03,34.05,126963.0,30.9565,30.9656,30.8748,30.893,126963.0
2019-12-13 14:40:00,34.05,34.07,34.01,34.07,78331.0,30.893,30.9111,30.8567,30.9111,78331.0
2019-12-13 14:45:00,34.06,34.07,34.01,34.02,60129.0,30.902,30.9111,30.8567,30.8658,60129.0
2019-12-13 14:50:00,34.02,34.07,34.02,34.06,68946.0,30.8658,30.9111,30.8658,30.902,68946.0
2019-12-13 14:55:00,34.06,34.07,34.01,34.02,53241.0,30.902,30.9111,30.8567,30.8658,53241.0
2019-12-13 15:00:00,34.01,34.05,34.01,34.04,46392.0,30.8567,30.893,30.8567,30.8839,46392.0
2019-12-13 15:05:00,34.03,34.03,34.0,34.01,42030.0,30.8748,30.8748,30.8476,30.8567,42030.0
2019-12-13 15:10:00,34.0,34.02,33.97,33.98,81399.0,30.8476,30.8658,30.8204,30.8295,81399.0
2019-12-13 15:15:00,33.99,34.02,33.98,34.01,72369.0,30.8385,30.8658,30.8295,30.8567,72369.0
2019-12-13 15:20:00,34.01,34.02,33.98,33.99,71524.0,30.8567,30.8658,30.8295,30.8385,71524.0
2019-12-13 15:25:00,34.0,34.04,34.0,34.04,75392.0,30.8476,30.8839,30.8476,30.8839,75392.0
2019-12-13 15:30:00,34.04,34.07,34.03,34.04,92902.0,30.8839,30.9111,30.8748,30.8839,92902.0
2019-12-13 15:35:00,34.04,34.06,34.02,34.05,74545.0,30.8839,30.902,30.8658,30.893,74545.0
2019-12-13 15:40:00,34.05,34.08,34.03,34.04,119197.0,30.893,30.9202,30.8748,30.8839,119197.0
2019-12-13 15:45:00,34.04,34.05,34.01,34.02,141181.0,30.8839,30.893,30.8567,30.8658,141181.0
2019-12-13 15:50:00,34.04,34.05,33.97,33.97,286378.0,30.8839,30.893,30.8204,30.8204,286378.0
2019-12-13 15:55:00,33.98,34.04,33.97,34.01,442420.0,30.8295,30.8839,30.8204,30.8567,442420.0
2019-12-16 09:30:00,34.46,34.77,34.46,34.7,552153.0,31.265,31.5462,31.265,31.4827,552153.0
2019-12-16 09:35:00,34.7,34.71,34.44,34.44,323116.0,31.4827,31.4918,31.2468,31.2468,323116.0
2019-12-16 09:40:00,34.45,34.56,34.41,34.55,211844.0,31.2559,31.3557,31.2196,31.3466,211844.0
2019-12-16 09:45:00,34.56,34.68,34.47,34.59,213903.0,31.3557,31.4646,31.274,31.3829,213903.0
2019-12-16 09:50:00,34.59,34.65,34.55,34.57,128930.0,31.3829,31.4373,31.3466,31.3648,128930.0
2019-12-16 09:55:00,34.58,34.63,34.56,34.62,101820.0,31.3738,31.4192,31.3557,31.4101,101820.0
2019-12-16 10:00:00,34.62,34.66,34.6,34.65,165901.0,31.4101,31.4464,31.392,31.4373,165901.0
2019-12-16 10:05:00,34.65,34.69,34.63,34.66,149130.0,31.4373,31.4736,31.4192,31.4464,149130.0
2019-12-16 10:10:00,34.65,34.66,34.57,34.61,151538.0,31.4373,31.4464,31.3648,31.4011,151538.0
2019-12-16 10:15:00,34.6,34.68,34.6,34.66,136561.0,31.392,31.4646,31.392,31.4464,136561.0
2019-12-16 10:20:00,34.66,34.84,34.64,34.82,350547.0,31.4464,31.6097,31.4283,31.5916,350547.0
2019-12-16 10:25:00,34.82,34.85,34.75,34.79,399567.0,31.5916,31.6188,31.5281,31.5644,399567.0
2019-12-16 10:30:00,34.79,34.79,34.72,34.74,83888.0,31.5644,31.5644,31.5009,31.519,83888.0
2019-12-16 10:35:00,34.75,34.79,34.72,34.77,102847.0,31.5281,31.5644,31.5009,31.5462,102847.0
2019-12-16 10:40:00,34.77,34.8,34.72,34.77,86690.0,31.5462,31.5734,31.5009,31.5462,86690.0
2019-12-16 10:45:00,34.77,34.77,34.73,34.76,68190.0,31.5462,31.5462,31.5099,31.5371,68190.0
2019-12-16 10:50:00,34.76,34.76,34.74,34.76,53292.0,31.5371,31.5371,31.519,31.5371,53292.0
2019-12-16 10:55:00,34.75,34.78,34.75,34.77,38199.0,31.5281,31.5553,31.5281,31.5462,38199.0
2019-12-16 11:00:00,34.76,34.87,34.76,34.86,215909.0,31.5371,31.6369,31.5371,31.6279,215909.0
2019-12-16 11:05:00,34.86,34.87,34.78,34.81,172618.0,31.6279,31.6369,31.5553,31.5825,172618.0
2019-12-16 11:10:00,34.81,34.81,34.78,34.81,76728.0,31.5825,31.5825,31.5553,31.5825,76728.0
2019-12-16 11:15:00,34.8,34.82,34.78,34.8,41628.0,31.5734,31.5916,31.5553,31.5734,41628.0
2019-12-16 11:20:00,34.8,34.81,34.77,34.78,66905.0,31.5734,31.5825,31.5462,31.5553,66905.0
2019-12-16 11:25:00,34.78,34.81,34.76,34.77,105002.0,31.5553,31.5825,31.5371,31.5462,105002.0
2019-12-16 11:30:00,34.76,34.77,34.7,34.7,105920.0,31.5371,31.5462,31.4827,31.4827,105920.0
2019-12-16 11:35:00,34.7,34.75,34.66,34.69,102562.0,31.4827,31.5281,31.4464,31.4736,102562.0
2019-12-16 11:40:00,34.69,34.69,34.66,34.68,173448.0,31.4736,31.4736,31.4464,31.4646,173448.0
2019-12-16 11:45:00,34.67,34.74,34.67,34.74,92487.0,31.4555,31.519,31.4555,31.519,92487.0
2019-12-16 11:50:00,34.74,34.75,34.73,34.75,36817.0,31.519,31.5281,31.5099,31.5281,36817.0
2019-12-16 11:55:00,34.74,34.78,34.74,34.75,127091.0,31.519,31.5553,31.519,31.5281,127091.0
2019-12-16 12:00:00,34.76,34.76,34.74,34.75,15573.0,31.5371,31.5371,31.519,31.5281,15573.0
2019-12-16 12:05:00,34.75,34.77,34.7,34.76,161450.0,31.5281,31.5462,31.4827,31.5371,161450.0
2019-12-16 12:10:00,34.77,34.78,34.74,34.77,59847.0,31.5462,31.5553,31.519,31.5462,59847.0
2019-12-16 12:15:00,34.78,34.8,34.77,34.79,56896.0,31.5553,31.5734,31.5462,31.5644,56896.0
2019-12-16 12:20:00,34.8,34.82,34.79,34.8,115449.0,31.5734,31.5916,31.5644,31.5734,115449.0
2019-12-16 12:25:00,34.81,34.82,34.8,34.8,48017.0,31.5825,31.5916,31.5734,31.5734,48017.0
2019-12-16 12:30:00,34.8,34.82,34.8,34.81,27149.0,31.5734,31.5916,31.5734,31.5825,27149.0
2019-12-16 12:35:00,34.8,34.85,34.8,34.84,85062.0,31.5734,31.6188,31.5734,31.6097,85062.0
2019-12-16 12:40:00,34.84,34.84,34.82,34.84,109347.0,31.6097,31.6097,31.5916,31.6097,109347.0
2019-12-16 12:45:00,34.83,34.84,34.79,34.8,35915.0,31.6007,31.6097,31.5644,31.5734,35915.0
2019-12-16 12:50:00,34.81,34.81,34.8,34.8,17554.0,31.5825,31.5825,31.5734,31.5734,17554.0
2019-12-16 12:55:00,34.8,34.81,34.79,34.79,55205.0,31.5734,31.5825,31.5644,31.5644,55205.0
2019-12-16 13:00:00,34.79,34.8,34.78,34.8,41668.0,31.5644,31.5734,31.5553,31.5734,41668.0
2019-12-16 13:05:00,34.79,34.8,34.78,34.79,33864.0,31.5644,31.5734,31.5553,31.5644,33864.0
2019-12-16 13:10:00,34.79,34.82,34.78,34.8,41380.0,31.5644,31.5916,31.5553,31.5734,41380.0
2019-12-16 13:15:00,34.81,34.81,34.8,34.81,12945.0,31.5825,31.5825,31.5734,31.5825,12945.0
2019-12-16 13:20:00,34.81,34.84,34.8,34.84,27169.0,31.5825,31.6097,31.5734,31.6097,27169.0
2019-12-16 13:25:00,34.83,34.84,34.82,34.83,27858.0,31.6007,31.6097,31.5916,31.6007,27858.0
2019-12-16 13:30:00,34.83,34.84,34.82,34.83,28324.0,31.6007,31.6097,31.5916,31.6007,28324.0
2019-12-16 13:35:00,34.83,34.84,34.83,34.84,11548.0,31.6007,31.6097,31.6007,31.6097,11548.0
2019-12-16 13:40:00,34.84,34.85,34.83,34.84,37320.0,31.6097,31.6188,31.6007,31.6097,37320.0
2019-12-16 13:45:00,34.85,34.88,34.84,34.84,78881.0,31.6188,31.646,31.6097,31.6097,78881.0
2019-12-16 13:50:00,34.84,34.86,34.84,34.86,13304.0,31.6097,31.6279,31.6097,31.6279,13304.0
2019-12-16 13:55:00,34.86,34.86,34.83,34.85,38501.0,31.6279,31.6279,31.6007,31.6188,38501.0
2019-12-16 14:00:00,34.85,34.86,34.84,34.85,30816.0,31.6188,31.6279,31.6097,31.6188,30816.0
2019-12-16 14:05:00,34.86,34.87,34.84,34.86,199304.0,31.6279,31.6369,31.6097,31.6279,199304.0
2019-12-16 14:10:00,34.86,34.89,34.85,34.89,201884.0,31.6279,31.6551,31.6188,31.6551,201884.0
2019-12-16 14:15:00,34.89,34.89,34.85,34.89,69342.0,31.6551,31.6551,31.6188,31.6551,69342.0
2019-12-16 14:20:00,34.89,34.92,34.88,34.91,85236.0,31.6551,31.6823,31.646,31.6732,85236.0
2019-12-16 14:25:00,34.91,34.92,34.86,34.87,106467.0,31.6732,31.6823,31.6279,31.6369,106467.0
2019-12-16 14:30:00,34.87,34.87,34.82,34.83,94338.0,31.6369,31.6369,31.5916,31.6007,94338.0
2019-12-16 14:35:00,34.83,34.83,34.76,34.79,62548.0,31.6007,31.6007,31.5371,31.5644,62548.0
2019-12-16 14:40:00,34.79,34.8,34.75,34.76,33505.0,31.5644,31.5734,31.5281,31.5371,33505.0
2019-12-16 14:45:00,34.75,34.76,34.74,34.75,39803.0,31.5281,31.5371,31.519,31.5281,39803.0
2019-12-16 14:50:00,34.75,34.75,34.73,34.74,19106.0,31.5281,31.5281,31.5099,31.519,19106.0
2019-12-16 14:55:00,34.73,34.77,34.73,34.75,54826.0,31.5099,31.5462,31.5099,31.5281,54826.0
2019-12-16 15:00:00,34.75,34.77,34.75,34.77,20781.0,31.5281,31.5462,31.5281,31.5462,20781.0
2019-12-16 15:05:00,34.77,34.78,34.76,34.77,35136.0,31.5462,31.5553,31.5371,31.5462,35136.0
2019-12-16 15:10:00,34.77,34.8,34.76,34.77,81139.0,31.5462,31.5734,31.5371,31.5462,81139.0
2019-12-16 15:15:00,34.78,34.78,34.76,34.77,31656.0,31.5553,31.5553,31.5371,31.5462,31656.0
2019-12-16 15:20:00,34.77,34.8,34.77,34.79,96542.0,31.5462,31.5734,31.5462,31.5644,96542.0
2019-12-16 15:25:00,34.79,34.79,34.77,34.78,46935.0,31.5644,31.5644,31.5462,31.5553,46935.0
2019-12-16 15:30:00,34.77,34.8,34.75,34.8,79863.0,31.5462,31.5734,31.5281,31.5734,79863.0
2019-12-16 15:35:00,34.79,34.8,34.76,34.77,62485.0,31.5644,31.5734,31.5371,31.5462,62485.0
2019-12-16 15:40:00,34.77,34.78,34.72,34.72,78162.0,31.5462,31.5553,31.5009,31.5009,78162.0
2019-12-16 15:45:00,34.72,34.73,34.7,34.71,151745.0,31.5009,31.5099,31.4827,31.4918,151745.0
2019-12-16 15:50:00,34.72,34.73,34.68,34.69,145599.0,31.5009,31.5099,31.4646,31.4736,145599.0
2019-12-16 15:55:00,34.69,34.69,34.64,34.64,372803.0,31.4736,31.4736,31.4283,31.4283,372803.0
2019-12-17 09:30:00,34.8,34.8,34.64,34.76,270702.0,31.5734,31.5734,31.4283,31.5371,270702.0
2019-12-17 09:35:00,34.76,34.83,34.71,34.83,112057.0,31.5371,31.6007,31.4918,31.6007,112057.0
2019-12-17 09:40:00,34.83,34.84,34.66,34.68,112346.0,31.6007,31.6097,31.4464,31.4646,112346.0
2019-12-17 09:45:00,34.68,34.72,34.64,34.7,166527.0,31.4646,31.5009,31.4283,31.4827,166527.0
2019-12-17 09:50:00,34.7,34.77,34.66,34.66,111302.0,31.4827,31.5462,31.4464,31.4464,111302.0
2019-12-17 09:55:00,34.66,34.68,34.6,34.62,141070.0,31.4464,31.4646,31.392,31.4101,141070.0
2019-12-17 10:00:00,34.62,34.65,34.56,34.59,87125.0,31.4101,31.4373,31.3557,31.3829,87125.0
2019-12-17 10:05:00,34.6,34.62,34.57,34.62,61256.0,31.392,31.4101,31.3648,31.4101,61256.0
2019-12-17 10:10:00,34.61,34.73,34.61,34.72,105241.0,31.4011,31.5099,31.4011,31.5009,105241.0
2019-12-17 10:15:00,34.72,34.72,34.63,34.66,78309.0,31.5009,31.5009,31.4192,31.4464,78309.0
2019-12-17 10:20:00,34.67,34.67,34.58,34.64,67644.0,31.4555,31.4555,31.3738,31.4283,67644.0
2019-12-17 10:25:00,34.63,34.65,34.6,34.61,28484.0,31.4192,31.4373,31.392,31.4011,28484.0
2019-12-17 10:30:00,34.6,34.62,34.56,34.56,47763.0,31.392,31.4101,31.3557,31.3557,47763.0
2019-12-17 10:35:00,34.57,34.62,34.53,34.57,72373.0,31.3648,31.4101,31.3285,31.3648,72373.0
2019-12-17 10:40:00,34.57,34.59,34.54,34.55,61064.0,31.3648,31.3829,31.3375,31.3466,61064.0
2019-12-17 10:45:00,34.55,34.56,34.54,34.55,37834.0,31.3466,31.3557,31.3375,31.3466,37834.0
2019-12-17 10:50:00,34.55,34.56,34.51,34.54,90493.0,31.3466,31.3557,31.3103,31.3375,90493.0
2019-12-17 10:55:00,34.54,34.63,34.53,34.62,96111.0,31.3375,31.4192,31.3285,31.4101,96111.0
2019-12-17 11:00:00,34.61,34.65,34.6,34.63,68108.0,31.4011,31.4373,31.392,31.4192,68108.0
2019-12-17 11:05:00,34.62,34.67,34.62,34.63,48620.0,31.4101,31.4555,31.4101,31.4192,48620.0
2019-12-17 11:10:00,34.63,34.64,34.61,34.62,54374.0,31.4192,31.4283,31.4011,31.4101,54374.0
2019-12-17 11:15:00,34.62,34.72,34.61,34.72,80068.0,31.4101,31.5009,31.4011,31.5009,80068.0
2019-12-17 11:20:00,34.72,34.72,34.67,34.68,35878.0,31.5009,31.5009,31.4555,31.4646,35878.0
2019-12-17 11:25:00,34.68,34.7,34.67,34.7,42078.0,31.4646,31.4827,31.4555,31.4827,42078.0
2019-12-17 11:30:00,34.7,34.72,34.67,34.68,78764.0,31.4827,31.5009,31.4555,31.4646,78764.0
2019-12-17 11:35:00,34.68,34.69,34.64,34.65,38876.0,31.4646,31.4736,31.4283,31.4373,38876.0
2019-12-17 11:40:00,34.65,34.66,34.61,34.64,34777.0,31.4373,31.4464,31.4011,31.4283,34777.0
2019-12-17 11:45:00,34.64,34.65,34.63,34.63,23888.0,31.4283,31.4373,31.4192,31.4192,23888.0
2019-12-17 11:50:00,34.63,34.67,34.63,34.66,112818.0,31.4192,31.4555,31.4192,31.4464,112818.0
2019-12-17 11:55:00,34.66,34.67,34.64,34.65,55543.0,31.4464,31.4555,31.4283,31.4373,55543.0
2019-12-17 12:00:00,34.65,34.68,34.65,34.67,27406.0,31.4373,31.4646,31.4373,31.4555,27406.0
2019-12-17 12:05:00,34.66,34.68,34.6,34.6,43392.0,31.4464,31.4646,31.392,31.392,43392.0
2019-12-17 12:10:00,34.61,34.61,34.59,34.6,43758.0,31.4011,31.4011,31.3829,31.392,43758.0
2019-12-17 12:15:00,34.6,34.66,34.6,34.65,79140.0,31.392,31.4464,31.392,31.4373,79140.0
2019-12-17 12:20:00,34.65,34.68,34.53,34.57,131420.0,31.4373,31.4646,31.3285,31.3648,131420.0
2019-12-17 12:25:00,34.56,34.64,34.55,34.64,51788.0,31.3557,31.4283,31.3466,31.4283,51788.0
2019-12-17 12:30:00,34.64,34.68,34.63,34.68,41148.0,31.4283,31.4646,31.4192,31.4646,41148.0
2019-12-17 12:35:00,34.68,34.71,34.67,34.68,58065.0,31.4646,31.4918,31.4555,31.4646,58065.0
2019-12-17 12:40:00,34.68,34.68,34.64,34.66,37889.0,31.4646,31.4646,31.4283,31.4464,37889.0
2019-12-17 12:45:00,34.66,34.68,34.62,34.65,83238.0,31.4464,31.4646,31.4101,31.4373,83238.0
2019-12-17 12:50:00,34.66,34.67,34.65,34.66,19345.0,31.4464,31.4555,31.4373,31.4464,19345.0
2019-12-17 12:55:00,34.66,34.67,34.61,34.62,62903.0,31.4464,31.4555,31.4011,31.4101,62903.0
2019-12-17 13:00:00,34.62,34.62,34.59,34.59,23939.0,31.4101,31.4101,31.3829,31.3829,23939.0
2019-12-17 13:05:00,34.59,34.62,34.59,34.61,33252.0,31.3829,31.4101,31.3829,31.4011,33252.0
2019-12-17 13:10:00,34.61,34.61,34.58,34.58,31213.0,31.4011,31.4011,31.3738,31.3738,31213.0
2019-12-17 13:15:00,34.59,34.63,34.58,34.6,52689.0,31.3829,31.4192,31.3738,31.392,52689.0
2019-12-17 13:20:00,34.59,34.6,34.57,34.59,23180.0,31.3829,31.392,31.3648,31.3829,23180.0
2019-12-17 13:25:00,34.58,34.59,34.55,34.57,27462.0,31.3738,31.3829,31.3466,31.3648,27462.0
2019-12-17 13:30:00,34.56,34.59,34.55,34.58,28810.0,31.3557,31.3829,31.3466,31.3738,28810.0
2019-12-17 13:35:00,34.58,34.6,34.57,34.58,31160.0,31.3738,31.392,31.3648,31.3738,31160.0
2019-12-17 13:40:00,34.57,34.6,34.57,34.59,14164.0,31.3648,31.392,31.3648,31.3829,14164.0
2019-12-17 13:45:00,34.59,34.61,34.58,34.59,30435.0,31.3829,31.4011,31.3738,31.3829,30435.0
2019-12-17 13:50:00,34.59,34.59,34.58,34.59,6813.0,31.3829,31.3829,31.3738,31.3829,6813.0
2019-12-17 13:55:00,34.59,34.6,34.58,34.6,16703.0,31.3829,31.392,31.3738,31.392,16703.0
2019-12-17 14:00:00,34.6,34.63,34.58,34.63,60761.0,31.392,31.4192,31.3738,31.4192,60761.0
2019-12-17 14:05:00,34.63,34.63,34.58,34.59,85312.0,31.4192,31.4192,31.3738,31.3829,85312.0
2019-12-17 14:10:00,34.59,34.62,34.59,34.59,55500.0,31.3829,31.4101,31.3829,31.3829,55500.0
2019-12-17 14:15:00,34.6,34.61,34.57,34.58,55085.0,31.392,31.4011,31.3648,31.3738,55085.0
2019-12-17 14:20:00,34.58,34.62,34.58,34.62,27363.0,31.3738,31.4101,31.3738,31.4101,27363.0
2019-12-17 14:25:00,34.62,34.62,34.6,34.61,29786.0,31.4101,31.4101,31.392,31.4011,29786.0
2019-12-17 14:30:00,34.61,34.62,34.6,34.61,28082.0,31.4011,31.4101,31.392,31.4011,28082.0
2019-12-17 14:35:00,34.61,34.63,34.6,34.62,31508.0,31.4011,31.4192,31.392,31.4101,31508.0
2019-12-17 14:40:00,34.62,34.66,34.62,34.65,68494.0,31.4101,31.4464,31.4101,31.4373,68494.0
2019-12-17 14:45:00,34.65,34.65,34.63,34.64,33351.0,31.4373,31.4373,31.4192,31.4283,33351.0
2019-12-17 14:50:00,34.64,34.66,34.63,34.65,28569.0,31.4283,31.4464,31.4192,31.4373,28569.0
2019-12-17 14:55:00,34.65,34.66,34.64,34.65,19054.0,31.4373,31.4464,31.4283,31.4373,19054.0
2019-12-17 15:00:00,34.65,34.66,34.64,34.65,35112.0,31.4373,31.4464,31.4283,31.4373,35112.0
2019-12-17 15:05:00,34.64,34.67,34.63,34.66,40768.0,31.4283,31.4555,31.4192,31.4464,40768.0
2019-12-17 15:10:00,34.66,34.66,34.64,34.65,32195.0,31.4464,31.4464,31.4283,31.4373,32195.0
2019-12-17 15:15:00,34.65,34.66,34.64,34.65,22894.0,31.4373,31.4464,31.4283,31.4373,22894.0
2019-12-17 15:20:00,34.65,34.65,34.63,34.64,40755.0,31.4373,31.4373,31.4192,31.4283,40755.0
2019-12-17 15:25:00,34.64,34.65,34.63,34.65,40129.0,31.4283,31.4373,31.4192,31.4373,40129.0
2019-12-17 15:30:00,34.65,34.65,34.64,34.65,36100.0,31.4373,31.4373,31.4283,31.4373,36100.0
2019-12-17 15:35:00,34.65,34.65,34.64,34.65,37818.0,31.4373,31.4373,31.4283,31.4373,37818.0
2019-12-17 15:40:00,34.65,34.69,34.64,34.69,114655.0,31.4373,31.4736,31.4283,31.4736,114655.0
2019-12-17 15:45:00,34.69,34.71,34.67,34.68,144071.0,31.4736,31.4918,31.4555,31.4646,144071.0
2019-12-17 15:50:00,34.68,34.7,34.64,34.66,192572.0,31.4646,31.4827,31.4283,31.4464,192572.0
2019-12-17 15:55:00,34.66,34.7,34.65,34.67,385518.0,31.4464,31.4827,31.4373,31.4555,385518.0
2019-12-18 09:30:00,34.7,34.75,34.6,34.62,315168.0,31.4827,31.5281,31.392,31.4101,315168.0
2019-12-18 09:35:00,34.64,34.64,34.49,34.49,187149.0,31.4283,31.4283,31.2922,31.2922,187149.0
2019-12-18 09:40:00,34.51,34.54,34.37,34.45,262331.0,31.3103,31.3375,31.1833,31.2559,262331.0
2019-12-18 09:45:00,34.46,34.54,34.43,34.48,135262.0,31.265,31.3375,31.2377,31.2831,135262.0
2019-12-18 09:50:00,34.48,34.49,34.43,34.49,52324.0,31.2831,31.2922,31.2377,31.2922,52324.0
2019-12-18 09:55:00,34.49,34.53,34.45,34.48,113929.0,31.2922,31.3285,31.2559,31.2831,113929.0
2019-12-18 10:00:00,34.48,34.51,34.39,34.45,134615.0,31.2831,31.3103,31.2015,31.2559,134615.0
2019-12-18 10:05:00,34.45,34.51,34.44,34.51,150023.0,31.2559,31.3103,31.2468,31.3103,150023.0
2019-12-18 10:10:00,34.51,34.53,34.44,34.52,90711.0,31.3103,31.3285,31.2468,31.3194,90711.0
2019-12-18 10:15:00,34.52,34.53,34.47,34.51,76394.0,31.3194,31.3285,31.274,31.3103,76394.0
2019-12-18 10:20:00,34.51,34.51,34.41,34.41,59435.0,31.3103,31.3103,31.2196,31.2196,59435.0
2019-12-18 10:25:00,34.41,34.43,34.38,34.39,56537.0,31.2196,31.2377,31.1924,31.2015,56537.0
2019-12-18 10:30:00,34.39,34.46,34.39,34.44,57735.0,31.2015,31.265,31.2015,31.2468,57735.0
2019-12-18 10:35:00,34.43,34.47,34.43,34.47,34907.0,31.2377,31.274,31.2377,31.274,34907.0
2019-12-18 10:40:00,34.47,34.48,34.44,34.45,36106.0,31.274,31.2831,31.2468,31.2559,36106.0
2019-12-18 10:45:00,34.45,34.5,34.44,34.5,64210.0,31.2559,31.3013,31.2468,31.3013,64210.0
2019-12-18 10:50:00,34.5,34.52,34.44,34.45,67525.0,31.3013,31.3194,31.2468,31.2559,67525.0
2019-12-18 10:55:00,34.45,34.48,34.43,34.47,77416.0,31.2559,31.2831,31.2377,31.274,77416.0
2019-12-18 11:00:00,34.46,34.5,34.46,34.46,71226.0,31.265,31.3013,31.265,31.265,71226.0
2019-12-18 11:05:00,34.46,34.47,34.43,34.44,54746.0,31.265,31.274,31.2377,31.2468,54746.0
2019-12-18 11:10:00,34.44,34.5,34.44,34.5,52327.0,31.2468,31.3013,31.2468,31.3013,52327.0
2019-12-18 11:15:00,34.5,34.56,34.49,34.52,66783.0,31.3013,31.3557,31.2922,31.3194,66783.0
2019-12-18 11:20:00,34.51,34.53,34.48,34.49,36927.0,31.3103,31.3285,31.2831,31.2922,36927.0
2019-12-18 11:25:00,34.49,34.5,34.47,34.47,38683.0,31.2922,31.3013,31.274,31.274,38683.0
2019-12-18 11:30:00,34.48,34.53,34.46,34.52,48849.0,31.2831,31.3285,31.265,31.3194,48849.0
2019-12-18 11:35:00,34.52,34.54,34.5,34.51,29964.0,31.3194,31.3375,31.3013,31.3103,29964.0
2019-12-18 11:40:00,34.5,34.56,34.5,34.55,35313.0,31.3013,31.3557,31.3013,31.3466,35313.0
2019-12-18 11:45:00,34.56,34.57,34.49,34.5,75174.0,31.3557,31.3648,31.2922,31.3013,75174.0
2019-12-18 11:50:00,34.49,34.5,34.45,34.46,48143.0,31.2922,31.3013,31.2559,31.265,48143.0
2019-12-18 11:55:00,34.45,34.49,34.45,34.48,31761.0,31.2559,31.2922,31.2559,31.2831,31761.0
2019-12-18 12:00:00,34.48,34.49,34.46,34.47,28009.0,31.2831,31.2922,31.265,31.274,28009.0
2019-12-18 12:05:00,34.47,34.49,34.45,34.45,26495.0,31.274,31.2922,31.2559,31.2559,26495.0
2019-12-18 12:10:00,34.46,34.47,34.43,34.47,60149.0,31.265,31.274,31.2377,31.274,60149.0
2019-12-18 12:15:00,34.47,34.5,34.44,34.49,54852.0,31.274,31.3013,31.2468,31.2922,54852.0
2019-12-18 12:20:00,34.5,34.51,34.48,34.5,30259.0,31.3013,31.3103,31.2831,31.3013,30259.0
2019-12-18 12:25:00,34.5,34.53,34.49,34.52,42333.0,31.3013,31.3285,31.2922,31.3194,42333.0
2019-12-18 12:30:00,34.52,34.53,34.49,34.49,27520.0,31.3194,31.3285,31.2922,31.2922,27520.0
2019-12-18 12:35:00,34.5,34.51,34.49,34.5,45427.0,31.3013,31.3103,31.2922,31.3013,45427.0
2019-12-18 12:40:00,34.5,34.58,34.48,34.54,108576.0,31.3013,31.3738,31.2831,31.3375,108576.0
2019-12-18 12:45:00,34.55,34.58,34.53,34.58,77827.0,31.3466,31.3738,31.3285,31.3738,77827.0
2019-12-18 12:50:00,34.58,34.62,34.57,34.57,114847.0,31.3738,31.4101,31.3648,31.3648,114847.0
2019-12-18 12:55:00,34.57,34.61,34.55,34.59,185492.0,31.3648,31.4011,31.3466,31.3829,185492.0
2019-12-18 13:00:00,34.59,34.59,34.56,34.58,37931.0,31.3829,31.3829,31.3557,31.3738,37931.0
2019-12-18 13:05:00,34.57,34.57,34.55,34.55,19293.0,31.3648,31.3648,31.3466,31.3466,19293.0
2019-12-18 13:10:00,34.55,34.57,34.55,34.55,17764.0,31.3466,31.3648,31.3466,31.3466,17764.0
2019-12-18 13:15:00,34.55,34.57,34.54,34.57,24400.0,31.3466,31.3648,31.3375,31.3648,24400.0
2019-12-18 13:20:00,34.57,34.58,34.54,34.55,44792.0,31.3648,31.3738,31.3375,31.3466,44792.0
2019-12-18 13:25:00,34.55,34.58,34.54,34.57,31422.0,31.3466,31.3738,31.3375,31.3648,31422.0
2019-12-18 13:30:00,34.56,34.57,34.55,34.55,19933.0,31.3557,31.3648,31.3466,31.3466,19933.0
2019-12-18 13:35:00,34.55,34.56,34.51,34.52,32474.0,31.3466,31.3557,31.3103,31.3194,32474.0
2019-12-18 13:40:00,34.52,34.53,34.52,34.52,9573.0,31.3194,31.3285,31.3194,31.3194,9573.0
2019-12-18 13:45:00,34.52,34.53,34.47,34.48,42545.0,31.3194,31.3285,31.274,31.2831,42545.0
2019-12-18 13:50:00,34.47,34.48,34.46,34.46,38245.0,31.274,31.2831,31.265,31.265,38245.0
2019-12-18 13:55:00,34.46,34.49,34.45,34.48,34346.0,31.265,31.2922,31.2559,31.2831,34346.0
2019-12-18 14:00:00,34.48,34.48,34.45,34.45,40729.0,31.2831,31.2831,31.2559,31.2559,40729.0
2019-12-18 14:05:00,34.46,34.46,34.44,34.46,51512.0,31.265,31.265,31.2468,31.265,51512.0
2019-12-18 14:10:00,34.45,34.46,34.45,34.45,27756.0,31.2559,31.265,31.2559,31.2559,27756.0
2019-12-18 14:15:00,34.45,34.48,34.45,34.47,59689.0,31.2559,31.2831,31.2559,31.274,59689.0
2019-12-18 14:20:00,34.47,34.47,34.45,34.45,84945.0,31.274,31.274,31.2559,31.2559,84945.0
2019-12-18 14:25:00,34.45,34.49,34.44,34.48,78385.0,31.2559,31.2922,31.2468,31.2831,78385.0
2019-12-18 14:30:00,34.48,34.49,34.47,34.48,35671.0,31.2831,31.2922,31.274,31.2831,35671.0
2019-12-18 14:35:00,34.48,34.49,34.48,34.48,11244.0,31.2831,31.2922,31.2831,31.2831,11244.0
2019-12-18 14:40:00,34.48,34.49,34.47,34.48,40017.0,31.2831,31.2922,31.274,31.2831,40017.0
2019-12-18 14:45:00,34.48,34.49,34.45,34.45,48998.0,31.2831,31.2922,31.2559,31.2559,48998.0
2019-12-18 14:50:00,34.45,34.46,34.41,34.41,50960.0,31.2559,31.265,31.2196,31.2196,50960.0
2019-12-18 14:55:00,34.41,34.41,34.38,34.41,86742.0,31.2196,31.2196,31.1924,31.2196,86742.0
2019-12-18 15:00:00,34.41,34.42,34.4,34.41,33478.0,31.2196,31.2287,31.2105,31.2196,33478.0
2019-12-18 15:05:00,34.4,34.42,34.39,34.41,59963.0,31.2105,31.2287,31.2015,31.2196,59963.0
2019-12-18 15:10:00,34.41,34.41,34.39,34.4,47140.0,31.2196,31.2196,31.2015,31.2105,47140.0
2019-12-18 15:15:00,34.4,34.41,34.38,34.41,54352.0,31.2105,31.2196,31.1924,31.2196,54352.0
2019-12-18 15:20:00,34.41,34.41,34.38,34.38,54782.0,31.2196,31.2196,31.1924,31.1924,54782.0
2019-12-18 15:25:00,34.38,34.39,34.37,34.38,55591.0,31.1924,31.2015,31.1833,31.1924,55591.0
2019-12-18 15:30:00,34.37,34.38,34.33,34.37,87180.0,31.1833,31.1924,31.147,31.1833,87180.0
2019-12-18 15:35:00,34.37,34.38,34.35,34.37,78579.0,31.1833,31.1924,31.1652,31.1833,78579.0
2019-12-18 15:40:00,34.37,34.43,34.36,34.42,101786.0,31.1833,31.2377,31.1742,31.2287,101786.0
2019-12-18 15:45:00,34.42,34.46,34.41,34.44,117822.0,31.2287,31.265,31.2196,31.2468,117822.0
2019-12-18 15:50:00,34.44,34.47,34.41,34.41,292318.0,31.2468,31.274,31.2196,31.2196,292318.0
2019-12-18 15:55:00,34.41,34.46,34.41,34.45,380359.0,31.2196,31.265,31.2196,31.2559,380359.0
2019-12-19 09:30:00,34.45,34.81,34.41,34.79,320837.0,31.2559,31.5825,31.2196,31.5644,320837.0
2019-12-19 09:35:00,34.79,34.86,34.71,34.82,122612.0,31.5644,31.6279,31.4918,31.5916,122612.0
2019-12-19 09:40:00,34.82,34.85,34.74,34.74,67133.0,31.5916,31.6188,31.519,31.519,67133.0
2019-12-19 09:45:00,34.75,34.76,34.59,34.62,129002.0,31.5281,31.5371,31.3829,31.4101,129002.0
2019-12-19 09:50:00,34.62,34.68,34.56,34.59,182673.0,31.4101,31.4646,31.3557,31.3829,182673.0
2019-12-19 09:55:00,34.59,34.59,34.49,34.54,141674.0,31.3829,31.3829,31.2922,31.3375,141674.0
2019-12-19 10:00:00,34.54,34.63,34.54,34.59,100432.0,31.3375,31.4192,31.3375,31.3829,100432.0
2019-12-19 10:05:00,34.59,34.59,34.54,34.58,44952.0,31.3829,31.3829,31.3375,31.3738,44952.0
2019-12-19 10:10:00,34.58,34.65,34.58,34.63,92140.0,31.3738,31.4373,31.3738,31.4192,92140.0
2019-12-19 10:15:00,34.63,34.63,34.5,34.57,165218.0,31.4192,31.4192,31.3013,31.3648,165218.0
2019-12-19 10:20:00,34.57,34.58,34.49,34.51,133501.0,31.3648,31.3738,31.2922,31.3103,133501.0
2019-12-19 10:25:00,34.51,34.57,34.5,34.55,96814.0,31.3103,31.3648,31.3013,31.3466,96814.0
2019-12-19 10:30:00,34.55,34.57,34.5,34.55,112746.0,31.3466,31.3648,31.3013,31.3466,112746.0
2019-12-19 10:35:00,34.55,34.56,34.5,34.55,56199.0,31.3466,31.3557,31.3013,31.3466,56199.0
2019-12-19 10:40:00,34.54,34.55,34.51,34.54,34161.0,31.3375,31.3466,31.3103,31.3375,34161.0
2019-12-19 10:45:00,34.54,34.55,34.47,34.48,48032.0,31.3375,31.3466,31.274,31.2831,48032.0
2019-12-19 10:50:00,34.47,34.5,34.41,34.49,71477.0,31.274,31.3013,31.2196,31.2922,71477.0
2019-12-19 10:55:00,34.49,34.5,34.4,34.42,115071.0,31.2922,31.3013,31.2105,31.2287,115071.0
2019-12-19 11:00:00,34.42,34.47,34.42,34.44,36533.0,31.2287,31.274,31.2287,31.2468,36533.0
2019-12-19 11:05:00,34.44,34.47,34.4,34.43,131355.0,31.2468,31.274,31.2105,31.2377,131355.0
2019-12-19 11:10:00,34.43,34.47,34.41,34.45,30729.0,31.2377,31.274,31.2196,31.2559,30729.0
2019-12-19 11:15:00,34.46,34.46,34.4,34.45,129304.0,31.265,31.265,31.2105,31.2559,129304.0
2019-12-19 11:20:00,34.45,34.47,34.44,34.45,57806.0,31.2559,31.274,31.2468,31.2559,57806.0
2019-12-19 11:25:00,34.45,34.46,34.38,34.46,131275.0,31.2559,31.265,31.1924,31.265,131275.0
2019-12-19 11:30:00,34.46,34.51,34.4,34.5,120451.0,31.265,31.3103,31.2105,31.3013,120451.0
2019-12-19 11:35:00,34.51,34.56,34.51,34.52,42886.0,31.3103,31.3557,31.3103,31.3194,42886.0
2019-12-19 11:40:00,34.52,34.54,34.45,34.46,24841.0,31.3194,31.3375,31.2559,31.265,24841.0
2019-12-19 11:45:00,34.45,34.46,34.4,34.43,323116.0,31.2559,31.265,31.2105,31.2377,323116.0
2019-12-19 11:50:00,34.43,34.46,34.42,34.46,43028.0,31.2377,31.265,31.2287,31.265,43028.0
2019-12-19 11:55:00,34.45,34.46,34.41,34.43,60402.0,31.2559,31.265,31.2196,31.2377,60402.0
2019-12-19 12:00:00,34.43,34.46,34.43,34.44,26210.0,31.2377,31.265,31.2377,31.2468,26210.0
2019-12-19 12:05:00,34.44,34.47,34.43,34.45,53410.0,31.2468,31.274,31.2377,31.2559,53410.0
2019-12-19 12:10:00,34.45,34.45,34.44,34.45,16079.0,31.2559,31.2559,31.2468,31.2559,16079.0
2019-12-19 12:15:00,34.45,34.48,34.45,34.46,76152.0,31.2559,31.2831,31.2559,31.265,76152.0
2019-12-19 12:20:00,34.46,34.54,34.46,34.54,66169.0,31.265,31.3375,31.265,31.3375,66169.0
2019-12-19 12:25:00,34.54,34.54,34.52,34.53,36906.0,31.3375,31.3375,31.3194,31.3285,36906.0
2019-12-19 12:30:00,34.53,34.54,34.51,34.52,33696.0,31.3285,31.3375,31.3103,31.3194,33696.0
2019-12-19 12:35:00,34.52,34.53,34.5,34.51,37225.0,31.3194,31.3285,31.3013,31.3103,37225.0
2019-12-19 12:40:00,34.52,34.52,34.49,34.52,49304.0,31.3194,31.3194,31.2922,31.3194,49304.0
2019-12-19 12:45:00,34.52,34.52,34.49,34.51,33940.0,31.3194,31.3194,31.2922,31.3103,33940.0
2019-12-19 12:50:00,34.5,34.52,34.5,34.52,18971.0,31.3013,31.3194,31.3013,31.3194,18971.0
2019-12-19 12:55:00,34.52,34.52,34.49,34.51,27780.0,31.3194,31.3194,31.2922,31.3103,27780.0
2019-12-19 13:00:00,34.5,34.52,34.46,34.48,52501.0,31.3013,31.3194,31.265,31.2831,52501.0
2019-12-19 13:05:00,34.48,34.49,34.46,34.47,74852.0,31.2831,31.2922,31.265,31.274,74852.0
2019-12-19 13:10:00,34.47,34.54,34.46,34.52,72063.0,31.274,31.3375,31.265,31.3194,72063.0
2019-12-19 13:15:00,34.52,34.62,34.52,34.62,77204.0,31.3194,31.4101,31.3194,31.4101,77204.0
2019-12-19 13:20:00,34.61,34.73,34.61,34.7,160724.0,31.4011,31.5099,31.4011,31.4827,160724.0
2019-12-19 13:25:00,34.7,34.78,34.7,34.78,112632.0,31.4827,31.5553,31.4827,31.5553,112632.0
2019-12-19 13:30:00,34.78,34.82,34.77,34.82,147464.0,31.5553,31.5916,31.5462,31.5916,147464.0
2019-12-19 13:35:00,34.82,34.85,34.78,34.78,94481.0,31.5916,31.6188,31.5553,31.5553,94481.0
2019-12-19 13:40:00,34.79,34.8,34.77,34.79,36277.0,31.5644,31.5734,31.5462,31.5644,36277.0
2019-12-19 13:45:00,34.79,34.79,34.74,34.77,39884.0,31.5644,31.5644,31.519,31.5462,39884.0
2019-12-19 13:50:00,34.76,34.78,34.74,34.77,36683.0,31.5371,31.5553,31.519,31.5462,36683.0
2019-12-19 13:55:00,34.77,34.79,34.76,34.78,44361.0,31.5462,31.5644,31.5371,31.5553,44361.0
2019-12-19 14:00:00,34.77,34.8,34.77,34.79,50784.0,31.5462,31.5734,31.5462,31.5644,50784.0
2019-12-19 14:05:00,34.8,34.82,34.76,34.77,66001.0,31.5734,31.5916,31.5371,31.5462,66001.0
2019-12-19 14:10:00,34.77,34.79,34.76,34.77,28552.0,31.5462,31.5644,31.5371,31.5462,28552.0
2019-12-19 14:15:00,34.76,34.76,34.73,34.73,24165.0,31.5371,31.5371,31.5099,31.5099,24165.0
2019-12-19 14:20:00,34.73,34.75,34.72,34.73,28227.0,31.5099,31.5281,31.5009,31.5099,28227.0
2019-12-19 14:25:00,34.73,34.77,34.73,34.77,30938.0,31.5099,31.5462,31.5099,31.5462,30938.0
2019-12-19 14:30:00,34.77,34.78,34.75,34.76,40500.0,31.5462,31.5553,31.5281,31.5371,40500.0
2019-12-19 14:35:00,34.76,34.85,34.76,34.84,122008.0,31.5371,31.6188,31.5371,31.6097,122008.0
2019-12-19 14:40:00,34.84,34.87,34.83,34.87,84423.0,31.6097,31.6369,31.6007,31.6369,84423.0
2019-12-19 14:45:00,34.86,34.87,34.81,34.82,58331.0,31.6279,31.6369,31.5825,31.5916,58331.0
2019-12-19 14:50:00,34.82,34.84,34.81,34.81,36214.0,31.5916,31.6097,31.5825,31.5825,36214.0
2019-12-19 14:55:00,34.81,34.84,34.81,34.83,36296.0,31.5825,31.6097,31.5825,31.6007,36296.0
2019-12-19 15:00:00,34.82,34.82,34.79,34.8,53777.0,31.5916,31.5916,31.5644,31.5734,53777.0
2019-12-19 15:05:00,34.8,34.83,34.79,34.81,46190.0,31.5734,31.6007,31.5644,31.5825,46190.0
2019-12-19 15:10:00,34.82,34.86,34.81,34.86,92019.0,31.5916,31.6279,31.5825,31.6279,92019.0
2019-12-19 15:15:00,34.86,34.88,34.84,34.87,94173.0,31.6279,31.646,31.6097,31.6369,94173.0
2019-12-19 15:20:00,34.86,34.88,34.86,34.86,87732.0,31.6279,31.646,31.6279,31.6279,87732.0
2019-12-19 15:25:00,34.86,34.86,34.82,34.84,49149.0,31.6279,31.6279,31.5916,31.6097,49149.0
2019-12-19 15:30:00,34.84,34.84,34.79,34.82,124753.0,31.6097,31.6097,31.5644,31.5916,124753.0
2019-12-19 15:35:00,34.82,34.82,34.79,34.8,84513.0,31.5916,31.5916,31.5644,31.5734,84513.0
2019-12-19 15:40:00,34.8,34.81,34.77,34.77,113988.0,31.5734,31.5825,31.5462,31.5462,113988.0
2019-12-19 15:45:00,34.77,34.78,34.73,34.73,101468.0,31.5462,31.5553,31.5099,31.5099,101468.0
2019-12-19 15:50:00,34.73,34.77,34.71,34.75,205561.0,31.5099,31.5462,31.4918,31.5281,205561.0
2019-12-19 15:55:00,34.74,34.79,34.74,34.78,360768.0,31.519,31.5644,31.519,31.5553,360768.0
2019-12-20 09:30:00,34.94,35.32,34.87,35.28,2388204.0,31.7005,32.0452,31.6369,32.0089,2388204.0
2019-12-20 09:35:00,35.28,35.38,35.2,35.3,339802.0,32.0089,32.0997,31.9364,32.0271,339802.0
2019-12-20 09:40:00,35.3,35.32,35.12,35.25,190339.0,32.0271,32.0452,31.8638,31.9817,190339.0
2019-12-20 09:45:00,35.24,35.34,35.21,35.27,229170.0,31.9726,32.0634,31.9454,31.9999,229170.0
2019-12-20 09:50:00,35.27,35.31,35.15,35.21,317493.0,31.9999,32.0362,31.891,31.9454,317493.0
2019-12-20 09:55:00,35.21,35.3,35.19,35.27,213569.0,31.9454,32.0271,31.9273,31.9999,213569.0
2019-12-20 10:00:00,35.27,35.32,35.25,35.29,233618.0,31.9999,32.0452,31.9817,32.018,233618.0
2019-12-20 10:05:00,35.29,35.37,35.27,35.31,292722.0,32.018,32.0906,31.9999,32.0362,292722.0
2019-12-20 10:10:00,35.31,35.33,35.27,35.3,90395.0,32.0362,32.0543,31.9999,32.0271,90395.0
2019-12-20 10:15:00,35.3,35.34,35.28,35.32,131983.0,32.0271,32.0634,32.0089,32.0452,131983.0
2019-12-20 10:20:00,35.32,35.33,35.28,35.3,184855.0,32.0452,32.0543,32.0089,32.0271,184855.0
2019-12-20 10:25:00,35.3,35.32,35.28,35.29,355941.0,32.0271,32.0452,32.0089,32.018,355941.0
2019-12-20 10:30:00,35.29,35.35,35.29,35.34,82442.0,32.018,32.0724,32.018,32.0634,82442.0
2019-12-20 10:35:00,35.34,35.34,35.29,35.32,61739.0,32.0634,32.0634,32.018,32.0452,61739.0
2019-12-20 10:40:00,35.32,35.32,35.23,35.23,81980.0,32.0452,32.0452,31.9636,31.9636,81980.0
2019-12-20 10:45:00,35.23,35.26,35.21,35.24,65303.0,31.9636,31.9908,31.9454,31.9726,65303.0
2019-12-20 10:50:00,35.24,35.25,35.18,35.2,100871.0,31.9726,31.9817,31.9182,31.9364,100871.0
2019-12-20 10:55:00,35.2,35.21,35.16,35.2,55528.0,31.9364,31.9454,31.9001,31.9364,55528.0
2019-12-20 11:00:00,35.21,35.27,35.19,35.26,52715.0,31.9454,31.9999,31.9273,31.9908,52715.0
2019-12-20 11:05:00,35.25,35.29,35.22,35.26,61744.0,31.9817,32.018,31.9545,31.9908,61744.0
2019-12-20 11:10:00,35.26,35.32,35.22,35.32,53256.0,31.9908,32.0452,31.9545,32.0452,53256.0
2019-12-20 11:15:00,35.31,35.38,35.3,35.37,82835.0,32.0362,32.0997,32.0271,32.0906,82835.0
2019-12-20 11:20:00,35.37,35.37,35.33,35.37,92611.0,32.0906,32.0906,32.0543,32.0906,92611.0
2019-12-20 11:25:00,35.37,35.38,35.35,35.38,62803.0,32.0906,32.0997,32.0724,32.0997,62803.0
2019-12-20 11:30:00,35.37,35.45,35.37,35.44,165340.0,32.0906,32.1632,32.0906,32.1541,165340.0
2019-12-20 11:35:00,35.43,35.46,35.43,35.46,69061.0,32.145,32.1722,32.145,32.1722,69061.0
2019-12-20 11:40:00,35.45,35.47,35.43,35.45,78267.0,32.1632,32.1813,32.145,32.1632,78267.0
2019-12-20 11:45:00,35.45,35.48,35.45,35.47,43430.0,32.1632,32.1904,32.1632,32.1813,43430.0
2019-12-20 11:50:00,35.47,35.49,35.46,35.48,77726.0,32.1813,32.1995,32.1722,32.1904,77726.0
2019-12-20 11:55:00,35.48,35.52,35.47,35.48,333356.0,32.1904,32.2267,32.1813,32.1904,333356.0
2019-12-20 12:00:00,35.47,35.5,35.45,35.48,100791.0,32.1813,32.2085,32.1632,32.1904,100791.0
2019-12-20 12:05:00,35.48,35.51,35.45,35.47,111307.0,32.1904,32.2176,32.1632,32.1813,111307.0
2019-12-20 12:10:00,35.47,35.49,35.46,35.47,49480.0,32.1813,32.1995,32.1722,32.1813,49480.0
2019-12-20 12:15:00,35.47,35.51,35.46,35.48,87744.0,32.1813,32.2176,32.1722,32.1904,87744.0
2019-12-20 12:20:00,35.48,35.52,35.48,35.52,59802.0,32.1904,32.2267,32.1904,32.2267,59802.0
2019-12-20 12:25:00,35.52,35.52,35.49,35.5,78729.0,32.2267,32.2267,32.1995,32.2085,78729.0
2019-12-20 12:30:00,35.51,35.51,35.47,35.48,73957.0,32.2176,32.2176,32.1813,32.1904,73957.0
2019-12-20 12:35:00,35.49,35.49,35.4,35.41,97490.0,32.1995,32.1995,32.1178,32.1269,97490.0
2019-12-20 12:40:00,35.41,35.44,35.4,35.43,78580.0,32.1269,32.1541,32.1178,32.145,78580.0
2019-12-20 12:45:00,35.43,35.45,35.43,35.44,37441.0,32.145,32.1632,32.145,32.1541,37441.0
2019-12-20 12:50:00,35.45,35.45,35.4,35.41,44550.0,32.1632,32.1632,32.1178,32.1269,44550.0
2019-12-20 12:55:00,35.41,35.41,35.33,35.34,153033.0,32.1269,32.1269,32.0543,32.0634,153033.0
2019-12-20 13:00:00,35.35,35.39,35.33,35.39,76622.0,32.0724,32.1087,32.0543,32.1087,76622.0
2019-12-20 13:05:00,35.39,35.39,35.29,35.29,262547.0,32.1087,32.1087,32.018,32.018,262547.0
2019-12-20 13:10:00,35.29,35.29,35.22,35.25,139304.0,32.018,32.018,31.9545,31.9817,139304.0
2019-12-20 13:15:00,35.25,35.28,35.23,35.27,105913.0,31.9817,32.0089,31.9636,31.9999,105913.0
2019-12-20 13:20:00,35.26,35.28,35.23,35.26,114702.0,31.9908,32.0089,31.9636,31.9908,114702.0
2019-12-20 13:25:00,35.25,35.26,35.23,35.26,76900.0,31.9817,31.9908,31.9636,31.9908,76900.0
2019-12-20 13:30:00,35.26,35.28,35.23,35.27,101284.0,31.9908,32.0089,31.9636,31.9999,101284.0
2019-12-20 13:35:00,35.27,35.27,35.24,35.25,65187.0,31.9999,31.9999,31.9726,31.9817,65187.0
2019-12-20 13:40:00,35.25,35.26,35.24,35.25,66084.0,31.9817,31.9908,31.9726,31.9817,66084.0
2019-12-20 13:45:00,35.25,35.25,35.18,35.22,182747.0,31.9817,31.9817,31.9182,31.9545,182747.0
2019-12-20 13:50:00,35.21,35.22,35.18,35.2,95554.0,31.9454,31.9545,31.9182,31.9364,95554.0
2019-12-20 13:55:00,35.2,35.22,35.19,35.2,62844.0,31.9364,31.9545,31.9273,31.9364,62844.0
2019-12-20 14:00:00,35.21,35.21,35.18,35.19,40784.0,31.9454,31.9454,31.9182,31.9273,40784.0
2019-12-20 14:05:00,35.18,35.2,35.16,35.2,39307.0,31.9182,31.9364,31.9001,31.9364,39307.0
2019-12-20 14:10:00,35.19,35.21,35.19,35.2,47548.0,31.9273,31.9454,31.9273,31.9364,47548.0
2019-12-20 14:15:00,35.2,35.21,35.17,35.2,51559.0,31.9364,31.9454,31.9091,31.9364,51559.0
2019-12-20 14:20:00,35.2,35.2,35.17,35.19,38696.0,31.9364,31.9364,31.9091,31.9273,38696.0
2019-12-20 14:25:00,35.19,35.19,35.16,35.16,34414.0,31.9273,31.9273,31.9001,31.9001,34414.0
2019-12-20 14:30:00,35.16,35.18,35.15,35.16,24190.0,31.9001,31.9182,31.891,31.9001,24190.0
2019-12-20 14:35:00,35.16,35.19,35.16,35.18,34776.0,31.9001,31.9273,31.9001,31.9182,34776.0
2019-12-20 14:40:00,35.17,35.19,35.16,35.17,49589.0,31.9091,31.9273,31.9001,31.9091,49589.0
2019-12-20 14:45:00,35.16,35.21,35.16,35.2,32764.0,31.9001,31.9454,31.9001,31.9364,32764.0
2019-12-20 14:50:00,35.2,35.25,35.2,35.25,74851.0,31.9364,31.9817,31.9364,31.9817,74851.0
2019-12-20 14:55:00,35.24,35.29,35.23,35.29,88092.0,31.9726,32.018,31.9636,32.018,88092.0
2019-12-20 15:00:00,35.28,35.29,35.24,35.27,85564.0,32.0089,32.018,31.9726,31.9999,85564.0
2019-12-20 15:05:00,35.27,35.28,35.24,35.26,79665.0,31.9999,32.0089,31.9726,31.9908,79665.0
2019-12-20 15:10:00,35.26,35.27,35.19,35.2,75359.0,31.9908,31.9999,31.9273,31.9364,75359.0
2019-12-20 15:15:00,35.2,35.24,35.19,35.23,62999.0,31.9364,31.9726,31.9273,31.9636,62999.0
2019-12-20 15:20:00,35.23,35.29,35.23,35.27,86348.0,31.9636,32.018,31.9636,31.9999,86348.0
2019-12-20 15:25:00,35.27,35.3,35.26,35.29,78927.0,31.9999,32.0271,31.9908,32.018,78927.0
2019-12-20 15:30:00,35.29,35.3,35.26,35.27,105940.0,32.018,32.0271,31.9908,31.9999,105940.0
2019-12-20 15:35:00,35.27,35.29,35.22,35.24,88476.0,31.9999,32.018,31.9545,31.9726,88476.0
2019-12-20 15:40:00,35.24,35.25,35.17,35.2,104057.0,31.9726,31.9817,31.9091,31.9364,104057.0
2019-12-20 15:45:00,35.2,35.2,35.12,35.16,224695.0,31.9364,31.9364,31.8638,31.9001,224695.0
2019-12-20 15:50:00,35.17,35.29,35.16,35.29,496437.0,31.9091,32.018,31.9001,32.018,496437.0
2019-12-20 15:55:00,35.29,35.3,35.24,35.3,706481.0,32.018,32.0271,31.9726,32.0271,706481.0
2019-12-23 09:30:00,36.02,36.8,35.96,36.68,1921973.0,32.6803,33.388,32.6259,33.2791,1921973.0
2019-12-23 09:35:00,36.69,36.79,36.37,36.48,1145868.0,33.2882,33.3789,32.9979,33.0977,1145868.0
2019-12-23 09:40:00,36.48,36.51,36.23,36.48,625078.0,33.0977,33.1249,32.8709,33.0977,625078.0
2019-12-23 09:45:00,36.47,36.63,36.44,36.48,603653.0,33.0886,33.2338,33.0614,33.0977,603653.0
2019-12-23 09:50:00,36.5,36.51,36.24,36.27,471126.0,33.1158,33.1249,32.8799,32.9071,471126.0
2019-12-23 09:55:00,36.27,36.31,36.17,36.23,306581.0,32.9071,32.9434,32.8164,32.8709,306581.0
2019-12-23 10:00:00,36.23,36.45,36.22,36.43,276667.0,32.8709,33.0705,32.8618,33.0523,276667.0
2019-12-23 10:05:00,36.43,36.44,36.34,36.37,336876.0,33.0523,33.0614,32.9707,32.9979,336876.0
2019-12-23 10:10:00,36.36,36.41,36.35,36.39,194797.0,32.9888,33.0342,32.9797,33.016,194797.0
2019-12-23 10:15:00,36.39,36.39,36.26,36.27,200569.0,33.016,33.016,32.8981,32.9071,200569.0
2019-12-23 10:20:00,36.27,36.3,36.17,36.24,215364.0,32.9071,32.9344,32.8164,32.8799,215364.0
2019-12-23 10:25:00,36.24,36.3,36.24,36.29,67145.0,32.8799,32.9344,32.8799,32.9253,67145.0
2019-12-23 10:30:00,36.3,36.34,36.26,36.31,129342.0,32.9344,32.9707,32.8981,32.9434,129342.0
2019-12-23 10:35:00,36.3,36.4,36.27,36.39,167381.0,32.9344,33.0251,32.9071,33.016,167381.0
2019-12-23 10:40:00,36.38,36.4,36.34,36.39,132500.0,33.0069,33.0251,32.9707,33.016,132500.0
2019-12-23 10:45:00,36.4,36.45,36.36,36.44,200047.0,33.0251,33.0705,32.9888,33.0614,200047.0
2019-12-23 10:50:00,36.44,36.48,36.4,36.45,96493.0,33.0614,33.0977,33.0251,33.0705,96493.0
2019-12-23 10:55:00,36.45,36.46,36.38,36.39,90893.0,33.0705,33.0795,33.0069,33.016,90893.0
2019-12-23 11:00:00,36.4,36.42,36.35,36.37,142738.0,33.0251,33.0432,32.9797,32.9979,142738.0
2019-12-23 11:05:00,36.36,36.4,36.36,36.4,84098.0,32.9888,33.0251,32.9888,33.0251,84098.0
2019-12-23 11:10:00,36.4,36.48,36.37,36.44,95460.0,33.0251,33.0977,32.9979,33.0614,95460.0
2019-12-23 11:15:00,36.44,36.44,36.33,36.37,107853.0,33.0614,33.0614,32.9616,32.9979,107853.0
2019-12-23 11:20:00,36.37,36.4,36.33,36.36,59614.0,32.9979,33.0251,32.9616,32.9888,59614.0
2019-12-23 11:25:00,36.35,36.37,36.3,36.34,82410.0,32.9797,32.9979,32.9344,32.9707,82410.0
2019-12-23 11:30:00,36.34,36.37,36.3,36.32,77318.0,32.9707,32.9979,32.9344,32.9525,77318.0
2019-12-23 11:35:00,36.31,36.41,36.29,36.39,97672.0,32.9434,33.0342,32.9253,33.016,97672.0
2019-12-23 11:40:00,36.39,36.41,36.38,36.4,103072.0,33.016,33.0342,33.0069,33.0251,103072.0
2019-12-23 11:45:00,36.4,36.41,36.38,36.4,99506.0,33.0251,33.0342,33.0069,33.0251,99506.0
2019-12-23 11:50:00,36.39,36.45,36.39,36.39,152778.0,33.016,33.0705,33.016,33.016,152778.0
2019-12-23 11:55:00,36.39,36.41,36.38,36.39,85507.0,33.016,33.0342,33.0069,33.016,85507.0
2019-12-23 12:00:00,36.4,36.41,36.38,36.39,105847.0,33.0251,33.0342,33.0069,33.016,105847.0
2019-12-23 12:05:00,36.39,36.41,36.38,36.4,76469.0,33.016,33.0342,33.0069,33.0251,76469.0
2019-12-23 12:10:00,36.39,36.41,36.35,36.36,75800.0,33.016,33.0342,32.9797,32.9888,75800.0
2019-12-23 12:15:00,36.36,36.38,36.34,36.34,45358.0,32.9888,33.0069,32.9707,32.9707,45358.0
2019-12-23 12:20:00,36.34,36.36,36.34,36.36,30404.0,32.9707,32.9888,32.9707,32.9888,30404.0
2019-12-23 12:25:00,36.36,36.4,36.35,36.36,93581.0,32.9888,33.0251,32.9797,32.9888,93581.0
2019-12-23 12:30:00,36.36,36.37,36.34,36.35,49615.0,32.9888,32.9979,32.9707,32.9797,49615.0
2019-12-23 12:35:00,36.35,36.36,36.33,36.35,51700.0,32.9797,32.9888,32.9616,32.9797,51700.0
2019-12-23 12:40:00,36.35,36.36,36.3,36.3,46850.0,32.9797,32.9888,32.9344,32.9344,46850.0
2019-12-23 12:45:00,36.31,36.32,36.26,36.28,63823.0,32.9434,32.9525,32.8981,32.9162,63823.0
2019-12-23 12:50:00,36.27,36.28,36.24,36.27,67020.0,32.9071,32.9162,32.8799,32.9071,67020.0
2019-12-23 12:55:00,36.27,36.32,36.26,36.31,31564.0,32.9071,32.9525,32.8981,32.9434,31564.0
2019-12-23 13:00:00,36.32,36.32,36.27,36.29,78734.0,32.9525,32.9525,32.9071,32.9253,78734.0
2019-12-23 13:05:00,36.3,36.3,36.29,36.3,14801.0,32.9344,32.9344,32.9253,32.9344,14801.0
2019-12-23 13:10:00,36.3,36.32,36.29,36.32,44997.0,32.9344,32.9525,32.9253,32.9525,44997.0
2019-12-23 13:15:00,36.32,36.32,36.31,36.32,24780.0,32.9525,32.9525,32.9434,32.9525,24780.0
2019-12-23 13:20:00,36.32,36.32,36.28,36.3,78097.0,32.9525,32.9525,32.9162,32.9344,78097.0
2019-12-23 13:25:00,36.31,36.31,36.3,36.31,16822.0,32.9434,32.9434,32.9344,32.9434,16822.0
2019-12-23 13:30:00,36.31,36.32,36.29,36.29,51677.0,32.9434,32.9525,32.9253,32.9253,51677.0
2019-12-23 13:35:00,36.3,36.3,36.26,36.27,54795.0,32.9344,32.9344,32.8981,32.9071,54795.0
2019-12-23 13:40:00,36.27,36.27,36.25,36.26,25909.0,32.9071,32.9071,32.889,32.8981,25909.0
2019-12-23 13:45:00,36.26,36.26,36.23,36.24,49126.0,32.8981,32.8981,32.8709,32.8799,49126.0
2019-12-23 13:50:00,36.24,36.29,36.24,36.25,106657.0,32.8799,32.9253,32.8799,32.889,106657.0
2019-12-23 13:55:00,36.24,36.28,36.2,36.27,95296.0,32.8799,32.9162,32.8436,32.9071,95296.0
2019-12-23 14:00:00,36.28,36.31,36.27,36.3,37907.0,32.9162,32.9434,32.9071,32.9344,37907.0
2019-12-23 14:05:00,36.3,36.3,36.28,36.3,28002.0,32.9344,32.9344,32.9162,32.9344,28002.0
2019-12-23 14:10:00,36.3,36.3,36.28,36.29,27150.0,32.9344,32.9344,32.9162,32.9253,27150.0
2019-12-23 14:15:00,36.29,36.3,36.25,36.26,60687.0,32.9253,32.9344,32.889,32.8981,60687.0
2019-12-23 14:20:00,36.25,36.27,36.25,36.25,21832.0,32.889,32.9071,32.889,32.889,21832.0
2019-12-23 14:25:00,36.26,36.26,36.24,36.24,28514.0,32.8981,32.8981,32.8799,32.8799,28514.0
2019-12-23 14:30:00,36.25,36.27,36.24,36.27,22261.0,32.889,32.9071,32.8799,32.9071,22261.0
2019-12-23 14:35:00,36.26,36.27,36.22,36.24,87443.0,32.8981,32.9071,32.8618,32.8799,87443.0
2019-12-23 14:40:00,36.23,36.25,36.23,36.25,24910.0,32.8709,32.889,32.8709,32.889,24910.0
2019-12-23 14:45:00,36.25,36.27,36.24,36.26,45133.0,32.889,32.9071,32.8799,32.8981,45133.0
2019-12-23 14:50:00,36.25,36.26,36.23,36.26,34556.0,32.889,32.8981,32.8709,32.8981,34556.0
2019-12-23 14:55:00,36.26,36.29,36.25,36.28,33252.0,32.8981,32.9253,32.889,32.9162,33252.0
2019-12-23 15:00:00,36.28,36.32,36.27,36.31,190804.0,32.9162,32.9525,32.9071,32.9434,190804.0
2019-12-23 15:05:00,36.3,36.33,36.28,36.28,64896.0,32.9344,32.9616,32.9162,32.9162,64896.0
2019-12-23 15:10:00,36.29,36.29,36.25,36.27,72173.0,32.9253,32.9253,32.889,32.9071,72173.0
2019-12-23 15:15:00,36.27,36.29,36.26,36.27,39707.0,32.9071,32.9253,32.8981,32.9071,39707.0
2019-12-23 15:20:00,36.28,36.29,36.27,36.29,37577.0,32.9162,32.9253,32.9071,32.9253,37577.0
2019-12-23 15:25:00,36.28,36.3,36.27,36.27,81827.0,32.9162,32.9344,32.9071,32.9071,81827.0
2019-12-23 15:30:00,36.27,36.29,36.27,36.27,63059.0,32.9071,32.9253,32.9071,32.9071,63059.0
2019-12-23 15:35:00,36.27,36.28,36.23,36.23,55212.0,32.9071,32.9162,32.8709,32.8709,55212.0
2019-12-23 15:40:00,36.24,36.25,36.23,36.23,73157.0,32.8799,32.889,32.8709,32.8709,73157.0
2019-12-23 15:45:00,36.23,36.24,36.17,36.23,211554.0,32.8709,32.8799,32.8164,32.8709,211554.0
2019-12-23 15:50:00,36.23,36.25,36.2,36.22,279061.0,32.8709,32.889,32.8436,32.8618,279061.0
2019-12-23 15:55:00,36.22,36.27,36.22,36.26,364033.0,32.8618,32.9071,32.8618,32.8981,364033.0
2019-12-24 09:30:00,36.43,36.56,36.18,36.23,450695.0,33.0523,33.1703,32.8255,32.8709,450695.0
2019-12-24 09:35:00,36.24,36.27,36.06,36.12,135786.0,32.8799,32.9071,32.7166,32.7711,135786.0
2019-12-24 09:40:00,36.12,36.17,36.08,36.12,90028.0,32.7711,32.8164,32.7348,32.7711,90028.0
2019-12-24 09:45:00,36.12,36.17,36.12,36.15,54119.0,32.7711,32.8164,32.7711,32.7983,54119.0
2019-12-24 09:50:00,36.15,36.28,36.13,36.21,94308.0,32.7983,32.9162,32.7801,32.8527,94308.0
2019-12-24 09:55:00,36.21,36.27,36.19,36.24,64726.0,32.8527,32.9071,32.8346,32.8799,64726.0
2019-12-24 10:00:00,36.25,36.28,36.24,36.26,87856.0,32.889,32.9162,32.8799,32.8981,87856.0
2019-12-24 10:05:00,36.25,36.28,36.23,36.26,100107.0,32.889,32.9162,32.8709,32.8981,100107.0
2019-12-24 10:10:00,36.26,36.28,36.25,36.27,42857.0,32.8981,32.9162,32.889,32.9071,42857.0
2019-12-24 10:15:00,36.27,36.27,36.24,36.26,35475.0,32.9071,32.9071,32.8799,32.8981,35475.0
2019-12-24 10:20:00,36.25,36.26,36.21,36.22,37975.0,32.889,32.8981,32.8527,32.8618,37975.0
2019-12-24 10:25:00,36.21,36.24,36.19,36.23,60265.0,32.8527,32.8799,32.8346,32.8709,60265.0
2019-12-24 10:30:00,36.23,36.28,36.23,36.25,70584.0,32.8709,32.9162,32.8709,32.889,70584.0
2019-12-24 10:35:00,36.25,36.27,36.21,36.22,36499.0,32.889,32.9071,32.8527,32.8618,36499.0
2019-12-24 10:40:00,36.21,36.25,36.21,36.25,24843.0,32.8527,32.889,32.8527,32.889,24843.0
2019-12-24 10:45:00,36.25,36.25,36.18,36.18,33373.0,32.889,32.889,32.8255,32.8255,33373.0
2019-12-24 10:50:00,36.18,36.19,36.13,36.18,45937.0,32.8255,32.8346,32.7801,32.8255,45937.0
2019-12-24 10:55:00,36.18,36.19,36.15,36.16,31675.0,32.8255,32.8346,32.7983,32.8073,31675.0
2019-12-24 11:00:00,36.16,36.17,36.11,36.12,34340.0,32.8073,32.8164,32.762,32.7711,34340.0
2019-12-24 11:05:00,36.12,36.12,36.1,36.11,34585.0,32.7711,32.7711,32.7529,32.762,34585.0
2019-12-24 11:10:00,36.11,36.14,36.1,36.12,56115.0,32.762,32.7892,32.7529,32.7711,56115.0
2019-12-24 11:15:00,36.12,36.16,36.09,36.16,42132.0,32.7711,32.8073,32.7438,32.8073,42132.0
2019-12-24 11:20:00,36.15,36.16,36.09,36.11,32753.0,32.7983,32.8073,32.7438,32.762,32753.0
2019-12-24 11:25:00,36.11,36.16,36.09,36.15,56393.0,32.762,32.8073,32.7438,32.7983,56393.0
2019-12-24 11:30:00,36.15,36.17,36.13,36.14,35084.0,32.7983,32.8164,32.7801,32.7892,35084.0
2019-12-24 11:35:00,36.14,36.15,36.1,36.13,30069.0,32.7892,32.7983,32.7529,32.7801,30069.0
2019-12-24 11:40:00,36.13,36.17,36.12,36.15,57782.0,32.7801,32.8164,32.7711,32.7983,57782.0
2019-12-24 11:45:00,36.15,36.16,36.14,36.15,34507.0,32.7983,32.8073,32.7892,32.7983,34507.0
2019-12-24 11:50:00,36.15,36.15,36.11,36.12,20396.0,32.7983,32.7983,32.762,32.7711,20396.0
2019-12-24 11:55:00,36.12,36.15,36.12,36.14,47451.0,32.7711,32.7983,32.7711,32.7892,47451.0
2019-12-24 12:00:00,36.14,36.19,36.14,36.19,28408.0,32.7892,32.8346,32.7892,32.8346,28408.0
2019-12-24 12:05:00,36.19,36.23,36.18,36.23,29100.0,32.8346,32.8709,32.8255,32.8709,29100.0
2019-12-24 12:10:00,36.23,36.25,36.21,36.22,40963.0,32.8709,32.889,32.8527,32.8618,40963.0
2019-12-24 12:15:00,36.22,36.25,36.21,36.24,29011.0,32.8618,32.889,32.8527,32.8799,29011.0
2019-12-24 12:20:00,36.25,36.25,36.24,36.24,16362.0,32.889,32.889,32.8799,32.8799,16362.0
2019-12-24 12:25:00,36.25,36.26,36.21,36.26,48302.0,32.889,32.8981,32.8527,32.8981,48302.0
2019-12-24 12:30:00,36.26,36.27,36.21,36.22,51331.0,32.8981,32.9071,32.8527,32.8618,51331.0
2019-12-24 12:35:00,36.22,36.23,36.19,36.2,29334.0,32.8618,32.8709,32.8346,32.8436,29334.0
2019-12-24 12:40:00,36.2,36.22,36.19,36.22,26683.0,32.8436,32.8618,32.8346,32.8618,26683.0
2019-12-24 12:45:00,36.22,36.23,36.2,36.22,37303.0,32.8618,32.8709,32.8436,32.8618,37303.0
2019-12-24 12:50:00,36.22,36.26,36.21,36.25,65063.0,32.8618,32.8981,32.8527,32.889,65063.0
2019-12-24 12:55:00,36.26,36.28,36.24,36.28,260186.0,32.8981,32.9162,32.8799,32.9162,260186.0
2019-12-26 09:30:00,36.17,36.28,36.0,36.01,205976.0,32.8164,32.9162,32.6622,32.6713,205976.0
2019-12-26 09:35:00,36.03,36.16,36.02,36.15,68841.0,32.6894,32.8073,32.6803,32.7983,68841.0
2019-12-26 09:40:00,36.16,36.25,36.12,36.21,113841.0,32.8073,32.889,32.7711,32.8527,113841.0
2019-12-26 09:45:00,36.2,36.25,36.18,36.24,43060.0,32.8436,32.889,32.8255,32.8799,43060.0
2019-12-26 09:50:00,36.24,36.29,36.23,36.27,84083.0,32.8799,32.9253,32.8709,32.9071,84083.0
2019-12-26 09:55:00,36.26,36.3,36.22,36.26,37593.0,32.8981,32.9344,32.8618,32.8981,37593.0
2019-12-26 10:00:00,36.26,36.29,36.24,36.29,75267.0,32.8981,32.9253,32.8799,32.9253,75267.0
2019-12-26 10:05:00,36.29,36.31,36.24,36.26,64467.0,32.9253,32.9434,32.8799,32.8981,64467.0
2019-12-26 10:10:00,36.26,36.26,36.23,36.24,21810.0,32.8981,32.8981,32.8709,32.8799,21810.0
2019-12-26 10:15:00,36.25,36.28,36.22,36.24,20762.0,32.889,32.9162,32.8618,32.8799,20762.0
2019-12-26 10:20:00,36.23,36.25,36.19,36.2,38140.0,32.8709,32.889,32.8346,32.8436,38140.0
2019-12-26 10:25:00,36.2,36.21,36.16,36.2,85670.0,32.8436,32.8527,32.8073,32.8436,85670.0
2019-12-26 10:30:00,36.2,36.23,36.17,36.21,38240.0,32.8436,32.8709,32.8164,32.8527,38240.0
2019-12-26 10:35:00,36.21,36.21,36.15,36.19,27204.0,32.8527,32.8527,32.7983,32.8346,27204.0
2019-12-26 10:40:00,36.2,36.2,36.16,36.18,20090.0,32.8436,32.8436,32.8073,32.8255,20090.0
2019-12-26 10:45:00,36.18,36.26,36.18,36.25,40601.0,32.8255,32.8981,32.8255,32.889,40601.0
2019-12-26 10:50:00,36.24,36.26,36.23,36.25,28278.0,32.8799,32.8981,32.8709,32.889,28278.0
2019-12-26 10:55:00,36.25,36.27,36.23,36.26,34852.0,32.889,32.9071,32.8709,32.8981,34852.0
2019-12-26 11:00:00,36.26,36.33,36.25,36.32,79438.0,32.8981,32.9616,32.889,32.9525,79438.0
2019-12-26 11:05:00,36.32,36.33,36.26,36.26,40231.0,32.9525,32.9616,32.8981,32.8981,40231.0
2019-12-26 11:10:00,36.26,36.26,36.22,36.26,36608.0,32.8981,32.8981,32.8618,32.8981,36608.0
2019-12-26 11:15:00,36.27,36.3,36.26,36.27,53636.0,32.9071,32.9344,32.8981,32.9071,53636.0
2019-12-26 11:20:00,36.27,36.28,36.25,36.27,17327.0,32.9071,32.9162,32.889,32.9071,17327.0
2019-12-26 11:25:00,36.27,36.29,36.26,36.27,21930.0,32.9071,32.9253,32.8981,32.9071,21930.0
2019-12-26 11:30:00,36.27,36.28,36.25,36.26,21139.0,32.9071,32.9162,32.889,32.8981,21139.0
2019-12-26 11:35:00,36.26,36.28,36.25,36.26,37241.0,32.8981,32.9162,32.889,32.8981,37241.0
2019-12-26 11:40:00,36.25,36.27,36.24,36.27,37997.0,32.889,32.9071,32.8799,32.9071,37997.0
2019-12-26 11:45:00,36.27,36.27,36.25,36.26,11934.0,32.9071,32.9071,32.889,32.8981,11934.0
2019-12-26 11:50:00,36.26,36.27,36.23,36.26,11347.0,32.8981,32.9071,32.8709,32.8981,11347.0
2019-12-26 11:55:00,36.25,36.27,36.24,36.25,12304.0,32.889,32.9071,32.8799,32.889,12304.0
2019-12-26 12:00:00,36.26,36.26,36.23,36.23,9124.0,32.8981,32.8981,32.8709,32.8709,9124.0
2019-12-26 12:05:00,36.23,36.25,36.21,36.22,16644.0,32.8709,32.889,32.8527,32.8618,16644.0
2019-12-26 12:10:00,36.21,36.23,36.18,36.2,50611.0,32.8527,32.8709,32.8255,32.8436,50611.0
2019-12-26 12:15:00,36.2,36.21,36.17,36.2,27487.0,32.8436,32.8527,32.8164,32.8436,27487.0
2019-12-26 12:20:00,36.2,36.21,36.18,36.2,37264.0,32.8436,32.8527,32.8255,32.8436,37264.0
2019-12-26 12:25:00,36.2,36.22,36.14,36.15,34442.0,32.8436,32.8618,32.7892,32.7983,34442.0
2019-12-26 12:30:00,36.16,36.22,36.15,36.22,33328.0,32.8073,32.8618,32.7983,32.8618,33328.0
2019-12-26 12:35:00,36.22,36.26,36.22,36.24,73223.0,32.8618,32.8981,32.8618,32.8799,73223.0
2019-12-26 12:40:00,36.23,36.24,36.22,36.23,12407.0,32.8709,32.8799,32.8618,32.8709,12407.0
2019-12-26 12:45:00,36.24,36.27,36.23,36.27,34155.0,32.8799,32.9071,32.8709,32.9071,34155.0
2019-12-26 12:50:00,36.27,36.28,36.26,36.27,18933.0,32.9071,32.9162,32.8981,32.9071,18933.0
2019-12-26 12:55:00,36.27,36.29,36.26,36.29,13396.0,32.9071,32.9253,32.8981,32.9253,13396.0
2019-12-26 13:00:00,36.29,36.29,36.27,36.29,35865.0,32.9253,32.9253,32.9071,32.9253,35865.0
2019-12-26 13:05:00,36.29,36.29,36.22,36.26,110237.0,32.9253,32.9253,32.8618,32.8981,110237.0
2019-12-26 13:10:00,36.26,36.29,36.26,36.29,45933.0,32.8981,32.9253,32.8981,32.9253,45933.0
2019-12-26 13:15:00,36.29,36.29,36.26,36.27,27221.0,32.9253,32.9253,32.8981,32.9071,27221.0
2019-12-26 13:20:00,36.27,36.29,36.24,36.27,35285.0,32.9071,32.9253,32.8799,32.9071,35285.0
2019-12-26 13:25:00,36.27,36.28,36.25,36.27,28822.0,32.9071,32.9162,32.889,32.9071,28822.0
2019-12-26 13:30:00,36.28,36.33,36.28,36.32,57802.0,32.9162,32.9616,32.9162,32.9525,57802.0
2019-12-26 13:35:00,36.32,36.34,36.29,36.32,53777.0,32.9525,32.9707,32.9253,32.9525,53777.0
2019-12-26 13:40:00,36.32,36.37,36.31,36.35,44447.0,32.9525,32.9979,32.9434,32.9797,44447.0
2019-12-26 13:45:00,36.36,36.36,36.31,36.32,41640.0,32.9888,32.9888,32.9434,32.9525,41640.0
2019-12-26 13:50:00,36.32,36.34,36.31,36.33,34548.0,32.9525,32.9707,32.9434,32.9616,34548.0
2019-12-26 13:55:00,36.33,36.33,36.29,36.32,52752.0,32.9616,32.9616,32.9253,32.9525,52752.0
2019-12-26 14:00:00,36.32,36.32,36.29,36.32,29923.0,32.9525,32.9525,32.9253,32.9525,29923.0
2019-12-26 14:05:00,36.32,36.32,36.25,36.27,74800.0,32.9525,32.9525,32.889,32.9071,74800.0
2019-12-26 14:10:00,36.27,36.3,36.25,36.3,30545.0,32.9071,32.9344,32.889,32.9344,30545.0
2019-12-26 14:15:00,36.3,36.3,36.28,36.28,48310.0,32.9344,32.9344,32.9162,32.9162,48310.0
2019-12-26 14:20:00,36.28,36.31,36.26,36.3,84800.0,32.9162,32.9434,32.8981,32.9344,84800.0
2019-12-26 14:25:00,36.3,36.3,36.28,36.28,30164.0,32.9344,32.9344,32.9162,32.9162,30164.0
2019-12-26 14:30:00,36.28,36.29,36.26,36.27,16817.0,32.9162,32.9253,32.8981,32.9071,16817.0
2019-12-26 14:35:00,36.27,36.27,36.25,36.26,24208.0,32.9071,32.9071,32.889,32.8981,24208.0
2019-12-26 14:40:00,36.26,36.26,36.25,36.26,5821.0,32.8981,32.8981,32.889,32.8981,5821.0
2019-12-26 14:45:00,36.26,36.26,36.23,36.25,34487.0,32.8981,32.8981,32.8709,32.889,34487.0
2019-12-26 14:50:00,36.24,36.27,36.24,36.26,28759.0,32.8799,32.9071,32.8799,32.8981,28759.0
2019-12-26 14:55:00,36.25,36.26,36.24,36.25,12497.0,32.889,32.8981,32.8799,32.889,12497.0
2019-12-26 15:00:00,36.25,36.25,36.21,36.22,56716.0,32.889,32.889,32.8527,32.8618,56716.0
2019-12-26 15:05:00,36.21,36.22,36.18,36.19,27381.0,32.8527,32.8618,32.8255,32.8346,27381.0
2019-12-26 15:10:00,36.19,36.21,36.18,36.2,26544.0,32.8346,32.8527,32.8255,32.8436,26544.0
2019-12-26 15:15:00,36.2,36.22,36.19,36.22,16963.0,32.8436,32.8618,32.8346,32.8618,16963.0
2019-12-26 15:20:00,36.22,36.24,36.2,36.23,26008.0,32.8618,32.8799,32.8436,32.8709,26008.0
2019-12-26 15:25:00,36.23,36.24,36.22,36.23,32214.0,32.8709,32.8799,32.8618,32.8709,32214.0
2019-12-26 15:30:00,36.23,36.23,36.18,36.2,68124.0,32.8709,32.8709,32.8255,32.8436,68124.0
2019-12-26 15:35:00,36.19,36.22,36.19,36.22,44164.0,32.8346,32.8618,32.8346,32.8618,44164.0
2019-12-26 15:40:00,36.22,36.22,36.19,36.22,55015.0,32.8618,32.8618,32.8346,32.8618,55015.0
2019-12-26 15:45:00,36.21,36.22,36.16,36.17,76624.0,32.8527,32.8618,32.8073,32.8164,76624.0
2019-12-26 15:50:00,36.16,36.33,36.15,36.22,172595.0,32.8073,32.9616,32.7983,32.8618,172595.0
2019-12-26 15:55:00,36.22,36.25,36.17,36.24,256919.0,32.8618,32.889,32.8164,32.8799,256919.0
2019-12-27 09:30:00,36.36,36.42,36.27,36.29,232774.0,32.9888,33.0432,32.9071,32.9253,232774.0
2019-12-27 09:35:00,36.29,36.39,36.26,36.38,110316.0,32.9253,33.016,32.8981,33.0069,110316.0
2019-12-27 09:40:00,36.38,36.41,36.27,36.31,56478.0,33.0069,33.0342,32.9071,32.9434,56478.0
2019-12-27 09:45:00,36.31,36.33,36.22,36.23,133140.0,32.9434,32.9616,32.8618,32.8709,133140.0
2019-12-27 09:50:00,36.23,36.23,36.11,36.16,98028.0,32.8709,32.8709,32.762,32.8073,98028.0
2019-12-27 09:55:00,36.16,36.17,36.01,36.02,126095.0,32.8073,32.8164,32.6713,32.6803,126095.0
2019-12-27 10:00:00,36.02,36.12,36.0,36.05,70761.0,32.6803,32.7711,32.6622,32.7075,70761.0
2019-12-27 10:05:00,36.05,36.22,36.05,36.2,70019.0,32.7075,32.8618,32.7075,32.8436,70019.0
2019-12-27 10:10:00,36.19,36.2,36.14,36.2,46159.0,32.8346,32.8436,32.7892,32.8436,46159.0
2019-12-27 10:15:00,36.19,36.23,36.17,36.19,41840.0,32.8346,32.8709,32.8164,32.8346,41840.0
2019-12-27 10:20:00,36.19,36.25,36.17,36.22,79399.0,32.8346,32.889,32.8164,32.8618,79399.0
2019-12-27 10:25:00,36.23,36.23,36.18,36.22,44455.0,32.8709,32.8709,32.8255,32.8618,44455.0
2019-12-27 10:30:00,36.21,36.26,36.18,36.22,40249.0,32.8527,32.8981,32.8255,32.8618,40249.0
2019-12-27 10:35:00,36.22,36.23,36.18,36.23,23165.0,32.8618,32.8709,32.8255,32.8709,23165.0
2019-12-27 10:40:00,36.23,36.24,36.2,36.23,27912.0,32.8709,32.8799,32.8436,32.8709,27912.0
2019-12-27 10:45:00,36.23,36.26,36.22,36.25,28509.0,32.8709,32.8981,32.8618,32.889,28509.0
2019-12-27 10:50:00,36.25,36.27,36.21,36.21,42259.0,32.889,32.9071,32.8527,32.8527,42259.0
2019-12-27 10:55:00,36.2,36.23,36.2,36.2,29400.0,32.8436,32.8709,32.8436,32.8436,29400.0
2019-12-27 11:00:00,36.21,36.25,36.2,36.25,22017.0,32.8527,32.889,32.8436,32.889,22017.0
2019-12-27 11:05:00,36.25,36.26,36.23,36.23,26371.0,32.889,32.8981,32.8709,32.8709,26371.0
2019-12-27 11:10:00,36.23,36.26,36.2,36.22,25118.0,32.8709,32.8981,32.8436,32.8618,25118.0
2019-12-27 11:15:00,36.23,36.23,36.21,36.22,10350.0,32.8709,32.8709,32.8527,32.8618,10350.0
2019-12-27 11:20:00,36.22,36.26,36.21,36.23,38414.0,32.8618,32.8981,32.8527,32.8709,38414.0
2019-12-27 11:25:00,36.23,36.26,36.22,36.25,20500.0,32.8709,32.8981,32.8618,32.889,20500.0
2019-12-27 11:30:00,36.25,36.27,36.24,36.25,31834.0,32.889,32.9071,32.8799,32.889,31834.0
2019-12-27 11:35:00,36.25,36.27,36.24,36.25,21055.0,32.889,32.9071,32.8799,32.889,21055.0
2019-12-27 11:40:00,36.25,36.26,36.23,36.25,31800.0,32.889,32.8981,32.8709,32.889,31800.0
2019-12-27 11:45:00,36.25,36.25,36.23,36.25,21273.0,32.889,32.889,32.8709,32.889,21273.0
2019-12-27 11:50:00,36.25,36.26,36.24,36.24,17691.0,32.889,32.8981,32.8799,32.8799,17691.0
2019-12-27 11:55:00,36.24,36.24,36.22,36.23,26194.0,32.8799,32.8799,32.8618,32.8709,26194.0
2019-12-27 12:00:00,36.23,36.25,36.19,36.2,35833.0,32.8709,32.889,32.8346,32.8436,35833.0
2019-12-27 12:05:00,36.2,36.21,36.17,36.18,29344.0,32.8436,32.8527,32.8164,32.8255,29344.0
2019-12-27 12:10:00,36.18,36.2,36.18,36.2,17033.0,32.8255,32.8436,32.8255,32.8436,17033.0
2019-12-27 12:15:00,36.2,36.21,36.18,36.2,45871.0,32.8436,32.8527,32.8255,32.8436,45871.0
2019-12-27 12:20:00,36.2,36.21,36.16,36.18,48282.0,32.8436,32.8527,32.8073,32.8255,48282.0
2019-12-27 12:25:00,36.18,36.18,36.15,36.16,42216.0,32.8255,32.8255,32.7983,32.8073,42216.0
2019-12-27 12:30:00,36.16,36.16,36.09,36.09,53406.0,32.8073,32.8073,32.7438,32.7438,53406.0
2019-12-27 12:35:00,36.09,36.15,36.09,36.12,40445.0,32.7438,32.7983,32.7438,32.7711,40445.0
2019-12-27 12:40:00,36.12,36.16,36.12,36.15,19729.0,32.7711,32.8073,32.7711,32.7983,19729.0
2019-12-27 12:45:00,36.15,36.16,36.13,36.14,25614.0,32.7983,32.8073,32.7801,32.7892,25614.0
2019-12-27 12:50:00,36.14,36.15,36.12,36.13,15538.0,32.7892,32.7983,32.7711,32.7801,15538.0
2019-12-27 12:55:00,36.13,36.14,36.11,36.12,31706.0,32.7801,32.7892,32.762,32.7711,31706.0
2019-12-27 13:00:00,36.12,36.14,36.12,36.14,9944.0,32.7711,32.7892,32.7711,32.7892,9944.0
2019-12-27 13:05:00,36.14,36.14,36.13,36.14,14366.0,32.7892,32.7892,32.7801,32.7892,14366.0
2019-12-27 13:10:00,36.14,36.14,36.1,36.11,41503.0,32.7892,32.7892,32.7529,32.762,41503.0
2019-12-27 13:15:00,36.11,36.11,36.07,36.07,19863.0,32.762,32.762,32.7257,32.7257,19863.0
2019-12-27 13:20:00,36.08,36.09,36.06,36.07,35844.0,32.7348,32.7438,32.7166,32.7257,35844.0
2019-12-27 13:25:00,36.07,36.07,36.01,36.02,70478.0,32.7257,32.7257,32.6713,32.6803,70478.0
2019-12-27 13:30:00,36.02,36.03,36.01,36.02,44700.0,32.6803,32.6894,32.6713,32.6803,44700.0
2019-12-27 13:35:00,36.02,36.04,36.01,36.01,48765.0,32.6803,32.6985,32.6713,32.6713,48765.0
2019-12-27 13:40:00,36.01,36.02,35.96,35.97,123307.0,32.6713,32.6803,32.6259,32.635,123307.0
2019-12-27 13:45:00,35.96,35.98,35.92,35.93,82483.0,32.6259,32.644,32.5896,32.5987,82483.0
2019-12-27 13:50:00,35.94,35.94,35.91,35.94,56815.0,32.6077,32.6077,32.5805,32.6077,56815.0
2019-12-27 13:55:00,35.93,35.95,35.92,35.95,65750.0,32.5987,32.6168,32.5896,32.6168,65750.0
2019-12-27 14:00:00,35.96,35.99,35.95,35.98,41824.0,32.6259,32.6531,32.6168,32.644,41824.0
2019-12-27 14:05:00,35.98,35.99,35.96,35.96,17467.0,32.644,32.6531,32.6259,32.6259,17467.0
2019-12-27 14:10:00,35.97,35.97,35.95,35.95,22456.0,32.635,32.635,32.6168,32.6168,22456.0
2019-12-27 14:15:00,35.95,35.97,35.94,35.95,46766.0,32.6168,32.635,32.6077,32.6168,46766.0
2019-12-27 14:20:00,35.95,35.96,35.94,35.96,24030.0,32.6168,32.6259,32.6077,32.6259,24030.0
2019-12-27 14:25:00,35.95,35.97,35.93,35.95,38817.0,32.6168,32.635,32.5987,32.6168,38817.0
2019-12-27 14:30:00,35.95,35.98,35.94,35.97,31251.0,32.6168,32.644,32.6077,32.635,31251.0
2019-12-27 14:35:00,35.97,35.99,35.96,35.98,16311.0,32.635,32.6531,32.6259,32.644,16311.0
2019-12-27 14:40:00,35.98,35.99,35.97,35.98,23863.0,32.644,32.6531,32.635,32.644,23863.0
2019-12-27 14:45:00,35.99,35.99,35.97,35.97,41861.0,32.6531,32.6531,32.635,32.635,41861.0
2019-12-27 14:50:00,35.97,35.98,35.92,35.94,59878.0,32.635,32.644,32.5896,32.6077,59878.0
2019-12-27 14:55:00,35.94,35.97,35.94,35.97,15113.0,32.6077,32.635,32.6077,32.635,15113.0
2019-12-27 15:00:00,35.97,35.99,35.96,35.98,17453.0,32.635,32.6531,32.6259,32.644,17453.0
2019-12-27 15:05:00,35.98,35.99,35.94,35.95,35765.0,32.644,32.6531,32.6077,32.6168,35765.0
2019-12-27 15:10:00,35.95,35.97,35.95,35.95,32502.0,32.6168,32.635,32.6168,32.6168,32502.0
2019-12-27 15:15:00,35.95,35.96,35.93,35.95,27289.0,32.6168,32.6259,32.5987,32.6168,27289.0
2019-12-27 15:20:00,35.95,35.96,35.94,35.95,35674.0,32.6168,32.6259,32.6077,32.6168,35674.0
2019-12-27 15:25:00,35.95,35.95,35.9,35.93,66527.0,32.6168,32.6168,32.5714,32.5987,66527.0
2019-12-27 15:30:00,35.92,35.93,35.91,35.93,56772.0,32.5896,32.5987,32.5805,32.5987,56772.0
2019-12-27 15:35:00,35.93,35.94,35.9,35.91,81103.0,32.5987,32.6077,32.5714,32.5805,81103.0
2019-12-27 15:40:00,35.91,35.93,35.89,35.89,109862.0,32.5805,32.5987,32.5624,32.5624,109862.0
2019-12-27 15:45:00,35.9,35.91,35.85,35.85,124402.0,32.5714,32.5805,32.5261,32.5261,124402.0
2019-12-27 15:50:00,35.86,36.01,35.83,35.87,245644.0,32.5352,32.6713,32.5079,32.5442,245644.0
2019-12-27 15:55:00,35.87,35.93,35.87,35.92,264466.0,32.5442,32.5987,32.5442,32.5896,264466.0
2019-12-30 09:30:00,35.95,36.0,35.73,35.8,325975.0,32.6168,32.6622,32.4172,32.4807,325975.0
2019-12-30 09:35:00,35.8,35.83,35.71,35.8,178768.0,32.4807,32.5079,32.3991,32.4807,178768.0
2019-12-30 09:40:00,35.8,35.83,35.69,35.75,223044.0,32.4807,32.5079,32.3809,32.4354,223044.0
2019-12-30 09:45:00,35.74,35.75,35.42,35.46,236621.0,32.4263,32.4354,32.136,32.1722,236621.0
2019-12-30 09:50:00,35.48,35.64,35.45,35.6,166207.0,32.1904,32.3356,32.1632,32.2993,166207.0
2019-12-30 09:55:00,35.6,35.62,35.53,35.56,94019.0,32.2993,32.3174,32.2358,32.263,94019.0
2019-12-30 10:00:00,35.56,35.56,35.49,35.51,104822.0,32.263,32.263,32.1995,32.2176,104822.0
2019-12-30 10:05:00,35.52,35.59,35.52,35.57,55609.0,32.2267,32.2902,32.2267,32.272,55609.0
2019-12-30 10:10:00,35.57,35.62,35.52,35.53,123434.0,32.272,32.3174,32.2267,32.2358,123434.0
2019-12-30 10:15:00,35.52,35.53,35.48,35.48,105815.0,32.2267,32.2358,32.1904,32.1904,105815.0
2019-12-30 10:20:00,35.48,35.56,35.46,35.47,159357.0,32.1904,32.263,32.1722,32.1813,159357.0
2019-12-30 10:25:00,35.47,35.54,35.43,35.54,102874.0,32.1813,32.2448,32.145,32.2448,102874.0
2019-12-30 10:30:00,35.53,35.59,35.48,35.53,165876.0,32.2358,32.2902,32.1904,32.2358,165876.0
2019-12-30 10:35:00,35.53,35.63,35.53,35.63,103859.0,32.2358,32.3265,32.2358,32.3265,103859.0
2019-12-30 10:40:00,35.62,35.69,35.61,35.68,74797.0,32.3174,32.3809,32.3083,32.3718,74797.0
2019-12-30 10:45:00,35.68,35.69,35.54,35.55,102695.0,32.3718,32.3809,32.2448,32.2539,102695.0
2019-12-30 10:50:00,35.55,35.6,35.52,35.58,64265.0,32.2539,32.2993,32.2267,32.2811,64265.0
2019-12-30 10:55:00,35.58,35.59,35.51,35.53,76216.0,32.2811,32.2902,32.2176,32.2358,76216.0
2019-12-30 11:00:00,35.54,35.54,35.46,35.48,76371.0,32.2448,32.2448,32.1722,32.1904,76371.0
2019-12-30 11:05:00,35.48,35.53,35.47,35.52,36146.0,32.1904,32.2358,32.1813,32.2267,36146.0
2019-12-30 11:10:00,35.52,35.54,35.48,35.52,47978.0,32.2267,32.2448,32.1904,32.2267,47978.0
2019-12-30 11:15:00,35.51,35.55,35.5,35.54,60562.0,32.2176,32.2539,32.2085,32.2448,60562.0
2019-12-30 11:20:00,35.54,35.62,35.5,35.62,134015.0,32.2448,32.3174,32.2085,32.3174,134015.0
2019-12-30 11:25:00,35.61,35.65,35.61,35.62,34572.0,32.3083,32.3446,32.3083,32.3174,34572.0
2019-12-30 11:30:00,35.61,35.61,35.57,35.59,40682.0,32.3083,32.3083,32.272,32.2902,40682.0
2019-12-30 11:35:00,35.59,35.6,35.58,35.59,20221.0,32.2902,32.2993,32.2811,32.2902,20221.0
2019-12-30 11:40:00,35.59,35.61,35.57,35.59,53470.0,32.2902,32.3083,32.272,32.2902,53470.0
2019-12-30 11:45:00,35.59,35.61,35.58,35.59,52835.0,32.2902,32.3083,32.2811,32.2902,52835.0
2019-12-30 11:50:00,35.59,35.59,35.58,35.59,19625.0,32.2902,32.2902,32.2811,32.2902,19625.0
2019-12-30 11:55:00,35.59,35.63,35.57,35.62,85985.0,32.2902,32.3265,32.272,32.3174,85985.0
2019-12-30 12:00:00,35.62,35.63,35.52,35.57,86711.0,32.3174,32.3265,32.2267,32.272,86711.0
2019-12-30 12:05:00,35.57,35.6,35.56,35.6,54734.0,32.272,32.2993,32.263,32.2993,54734.0
2019-12-30 12:10:00,35.6,35.6,35.57,35.59,30439.0,32.2993,32.2993,32.272,32.2902,30439.0
2019-12-30 12:15:00,35.59,35.61,35.58,35.59,26619.0,32.2902,32.3083,32.2811,32.2902,26619.0
2019-12-30 12:20:00,35.58,35.59,35.48,35.5,76355.0,32.2811,32.2902,32.1904,32.2085,76355.0
2019-12-30 12:25:00,35.49,35.55,35.49,35.53,45280.0,32.1995,32.2539,32.1995,32.2358,45280.0
2019-12-30 12:30:00,35.53,35.55,35.52,35.54,31089.0,32.2358,32.2539,32.2267,32.2448,31089.0
2019-12-30 12:35:00,35.54,35.56,35.52,35.54,25768.0,32.2448,32.263,32.2267,32.2448,25768.0
2019-12-30 12:40:00,35.53,35.53,35.48,35.49,74554.0,32.2358,32.2358,32.1904,32.1995,74554.0
2019-12-30 12:45:00,35.5,35.56,35.49,35.51,31038.0,32.2085,32.263,32.1995,32.2176,31038.0
2019-12-30 12:50:00,35.52,35.56,35.5,35.55,46088.0,32.2267,32.263,32.2085,32.2539,46088.0
2019-12-30 12:55:00,35.55,35.57,35.54,35.55,32156.0,32.2539,32.272,32.2448,32.2539,32156.0
2019-12-30 13:00:00,35.55,35.55,35.51,35.51,24994.0,32.2539,32.2539,32.2176,32.2176,24994.0
2019-12-30 13:05:00,35.51,35.53,35.5,35.5,25883.0,32.2176,32.2358,32.2085,32.2085,25883.0
2019-12-30 13:10:00,35.51,35.52,35.5,35.51,34694.0,32.2176,32.2267,32.2085,32.2176,34694.0
2019-12-30 13:15:00,35.51,35.53,35.49,35.5,25774.0,32.2176,32.2358,32.1995,32.2085,25774.0
2019-12-30 13:20:00,35.5,35.55,35.49,35.55,39099.0,32.2085,32.2539,32.1995,32.2539,39099.0
2019-12-30 13:25:00,35.56,35.57,35.54,35.55,12940.0,32.263,32.272,32.2448,32.2539,12940.0
2019-12-30 13:30:00,35.54,35.55,35.51,35.52,18919.0,32.2448,32.2539,32.2176,32.2267,18919.0
2019-12-30 13:35:00,35.53,35.53,35.51,35.53,19958.0,32.2358,32.2358,32.2176,32.2358,19958.0
2019-12-30 13:40:00,35.52,35.53,35.51,35.51,17183.0,32.2267,32.2358,32.2176,32.2176,17183.0
2019-12-30 13:45:00,35.52,35.52,35.48,35.48,101632.0,32.2267,32.2267,32.1904,32.1904,101632.0
2019-12-30 13:50:00,35.48,35.49,35.45,35.49,70534.0,32.1904,32.1995,32.1632,32.1995,70534.0
2019-12-30 13:55:00,35.5,35.51,35.48,35.49,42341.0,32.2085,32.2176,32.1904,32.1995,42341.0
2019-12-30 14:00:00,35.48,35.5,35.43,35.45,45119.0,32.1904,32.2085,32.145,32.1632,45119.0
2019-12-30 14:05:00,35.45,35.45,35.41,35.42,45280.0,32.1632,32.1632,32.1269,32.136,45280.0
2019-12-30 14:10:00,35.43,35.46,35.42,35.45,38920.0,32.145,32.1722,32.136,32.1632,38920.0
2019-12-30 14:15:00,35.45,35.46,35.44,35.45,29484.0,32.1632,32.1722,32.1541,32.1632,29484.0
2019-12-30 14:20:00,35.45,35.45,35.37,35.39,70991.0,32.1632,32.1632,32.0906,32.1087,70991.0
2019-12-30 14:25:00,35.38,35.41,35.36,35.41,66775.0,32.0997,32.1269,32.0815,32.1269,66775.0
2019-12-30 14:30:00,35.4,35.41,35.37,35.38,28168.0,32.1178,32.1269,32.0906,32.0997,28168.0
2019-12-30 14:35:00,35.37,35.39,35.35,35.38,75812.0,32.0906,32.1087,32.0724,32.0997,75812.0
2019-12-30 14:40:00,35.38,35.4,35.37,35.39,64050.0,32.0997,32.1178,32.0906,32.1087,64050.0
2019-12-30 14:45:00,35.38,35.42,35.38,35.41,39921.0,32.0997,32.136,32.0997,32.1269,39921.0
2019-12-30 14:50:00,35.41,35.41,35.39,35.39,22631.0,32.1269,32.1269,32.1087,32.1087,22631.0
2019-12-30 14:55:00,35.39,35.41,35.38,35.39,34704.0,32.1087,32.1269,32.0997,32.1087,34704.0
2019-12-30 15:00:00,35.39,35.45,35.38,35.44,44708.0,32.1087,32.1632,32.0997,32.1541,44708.0
2019-12-30 15:05:00,35.44,35.49,35.44,35.47,51997.0,32.1541,32.1995,32.1541,32.1813,51997.0
2019-12-30 15:10:00,35.47,35.5,35.44,35.5,63252.0,32.1813,32.2085,32.1541,32.2085,63252.0
2019-12-30 15:15:00,35.49,35.51,35.46,35.47,74547.0,32.1995,32.2176,32.1722,32.1813,74547.0
2019-12-30 15:20:00,35.47,35.47,35.44,35.45,50024.0,32.1813,32.1813,32.1541,32.1632,50024.0
2019-12-30 15:25:00,35.45,35.46,35.42,35.44,65834.0,32.1632,32.1722,32.136,32.1541,65834.0
2019-12-30 15:30:00,35.44,35.44,35.38,35.39,74856.0,32.1541,32.1541,32.0997,32.1087,74856.0
2019-12-30 15:35:00,35.39,35.41,35.38,35.4,44083.0,32.1087,32.1269,32.0997,32.1178,44083.0
2019-12-30 15:40:00,35.4,35.43,35.38,35.41,69006.0,32.1178,32.145,32.0997,32.1269,69006.0
2019-12-30 15:45:00,35.42,35.42,35.37,35.41,74358.0,32.136,32.136,32.0906,32.1269,74358.0
2019-12-30 15:50:00,35.41,35.57,35.35,35.36,305497.0,32.1269,32.272,32.0724,32.0815,305497.0
2019-12-30 15:55:00,35.36,35.4,35.34,35.4,387880.0,32.0815,32.1178,32.0634,32.1178,387880.0
2019-12-31 09:30:00,35.3,35.37,35.21,35.29,326702.0,32.0271,32.0906,31.9454,32.018,326702.0
2019-12-31 09:35:00,35.29,35.5,35.28,35.47,472360.0,32.018,32.2085,32.0089,32.1813,472360.0
2019-12-31 09:40:00,35.48,35.48,35.34,35.35,80179.0,32.1904,32.1904,32.0634,32.0724,80179.0
2019-12-31 09:45:00,35.36,35.51,35.36,35.47,80732.0,32.0815,32.2176,32.0815,32.1813,80732.0
2019-12-31 09:50:00,35.46,35.49,35.38,35.46,85979.0,32.1722,32.1995,32.0997,32.1722,85979.0
2019-12-31 09:55:00,35.45,35.51,35.39,35.4,104261.0,32.1632,32.2176,32.1087,32.1178,104261.0
2019-12-31 10:00:00,35.41,35.43,35.27,35.29,127322.0,32.1269,32.145,31.9999,32.018,127322.0
2019-12-31 10:05:00,35.3,35.33,35.26,35.32,78260.0,32.0271,32.0543,31.9908,32.0452,78260.0
2019-12-31 10:10:00,35.32,35.36,35.3,35.33,77476.0,32.0452,32.0815,32.0271,32.0543,77476.0
2019-12-31 10:15:00,35.33,35.39,35.3,35.3,49109.0,32.0543,32.1087,32.0271,32.0271,49109.0
2019-12-31 10:20:00,35.3,35.35,35.29,35.33,35584.0,32.0271,32.0724,32.018,32.0543,35584.0
2019-12-31 10:25:00,35.33,35.38,35.32,35.35,46932.0,32.0543,32.0997,32.0452,32.0724,46932.0
2019-12-31 10:30:00,35.35,35.37,35.31,35.37,33375.0,32.0724,32.0906,32.0362,32.0906,33375.0
2019-12-31 10:35:00,35.37,35.41,35.36,35.39,38899.0,32.0906,32.1269,32.0815,32.1087,38899.0
2019-12-31 10:40:00,35.38,35.4,35.35,35.35,51173.0,32.0997,32.1178,32.0724,32.0724,51173.0
2019-12-31 10:45:00,35.35,35.35,35.3,35.34,50841.0,32.0724,32.0724,32.0271,32.0634,50841.0
2019-12-31 10:50:00,35.33,35.33,35.3,35.32,23952.0,32.0543,32.0543,32.0271,32.0452,23952.0
2019-12-31 10:55:00,35.32,35.35,35.31,35.32,37087.0,32.0452,32.0724,32.0362,32.0452,37087.0
2019-12-31 11:00:00,35.31,35.37,35.28,35.37,51307.0,32.0362,32.0906,32.0089,32.0906,51307.0
2019-12-31 11:05:00,35.36,35.39,35.34,35.34,35191.0,32.0815,32.1087,32.0634,32.0634,35191.0
2019-12-31 11:10:00,35.35,35.35,35.31,35.33,28281.0,32.0724,32.0724,32.0362,32.0543,28281.0
2019-12-31 11:15:00,35.32,35.33,35.29,35.32,26192.0,32.0452,32.0543,32.018,32.0452,26192.0
2019-12-31 11:20:00,35.32,35.32,35.29,35.31,19124.0,32.0452,32.0452,32.018,32.0362,19124.0
2019-12-31 11:25:00,35.31,35.31,35.24,35.27,47096.0,32.0362,32.0362,31.9726,31.9999,47096.0
2019-12-31 11:30:00,35.27,35.29,35.21,35.25,35363.0,31.9999,32.018,31.9454,31.9817,35363.0
2019-12-31 11:35:00,35.25,35.27,35.23,35.24,29920.0,31.9817,31.9999,31.9636,31.9726,29920.0
2019-12-31 11:40:00,35.23,35.25,35.22,35.25,46636.0,31.9636,31.9817,31.9545,31.9817,46636.0
2019-12-31 11:45:00,35.25,35.29,35.24,35.27,42144.0,31.9817,32.018,31.9726,31.9999,42144.0
2019-12-31 11:50:00,35.27,35.3,35.26,35.27,19516.0,31.9999,32.0271,31.9908,31.9999,19516.0
2019-12-31 11:55:00,35.28,35.28,35.25,35.27,22069.0,32.0089,32.0089,31.9817,31.9999,22069.0
2019-12-31 12:00:00,35.27,35.28,35.2,35.23,39755.0,31.9999,32.0089,31.9364,31.9636,39755.0
2019-12-31 12:05:00,35.23,35.26,35.22,35.23,37908.0,31.9636,31.9908,31.9545,31.9636,37908.0
2019-12-31 12:10:00,35.24,35.24,35.22,35.23,25634.0,31.9726,31.9726,31.9545,31.9636,25634.0
2019-12-31 12:15:00,35.24,35.26,35.23,35.24,28168.0,31.9726,31.9908,31.9636,31.9726,28168.0
2019-12-31 12:20:00,35.24,35.27,35.24,35.27,28171.0,31.9726,31.9999,31.9726,31.9999,28171.0
2019-12-31 12:25:00,35.27,35.29,35.27,35.28,27426.0,31.9999,32.018,31.9999,32.0089,27426.0
2019-12-31 12:30:00,35.28,35.28,35.26,35.27,23393.0,32.0089,32.0089,31.9908,31.9999,23393.0
2019-12-31 12:35:00,35.27,35.29,35.26,35.29,29453.0,31.9999,32.018,31.9908,32.018,29453.0
2019-12-31 12:40:00,35.29,35.29,35.26,35.27,15156.0,32.018,32.018,31.9908,31.9999,15156.0
2019-12-31 12:45:00,35.28,35.3,35.26,35.3,29690.0,32.0089,32.0271,31.9908,32.0271,29690.0
2019-12-31 12:50:00,35.29,35.31,35.29,35.31,19676.0,32.018,32.0362,32.018,32.0362,19676.0
2019-12-31 12:55:00,35.31,35.33,35.28,35.3,38944.0,32.0362,32.0543,32.0089,32.0271,38944.0
2019-12-31 13:00:00,35.3,35.31,35.29,35.3,18875.0,32.0271,32.0362,32.018,32.0271,18875.0
2019-12-31 13:05:00,35.3,35.31,35.27,35.27,26735.0,32.0271,32.0362,31.9999,31.9999,26735.0
2019-12-31 13:10:00,35.27,35.28,35.25,35.27,13557.0,31.9999,32.0089,31.9817,31.9999,13557.0
2019-12-31 13:15:00,35.28,35.3,35.26,35.28,31595.0,32.0089,32.0271,31.9908,32.0089,31595.0
2019-12-31 13:20:00,35.28,35.33,35.27,35.32,43430.0,32.0089,32.0543,31.9999,32.0452,43430.0
2019-12-31 13:25:00,35.32,35.34,35.32,35.33,27635.0,32.0452,32.0634,32.0452,32.0543,27635.0
2019-12-31 13:30:00,35.33,35.33,35.28,35.29,20214.0,32.0543,32.0543,32.0089,32.018,20214.0
2019-12-31 13:35:00,35.29,35.29,35.27,35.29,13103.0,32.018,32.018,31.9999,32.018,13103.0
2019-12-31 13:40:00,35.29,35.3,35.26,35.27,19596.0,32.018,32.0271,31.9908,31.9999,19596.0
2019-12-31 13:45:00,35.28,35.28,35.26,35.27,14968.0,32.0089,32.0089,31.9908,31.9999,14968.0
2019-12-31 13:50:00,35.26,35.27,35.23,35.26,25481.0,31.9908,31.9999,31.9636,31.9908,25481.0
2019-12-31 13:55:00,35.25,35.27,35.25,35.26,13608.0,31.9817,31.9999,31.9817,31.9908,13608.0
2019-12-31 14:00:00,35.26,35.29,35.26,35.29,20737.0,31.9908,32.018,31.9908,32.018,20737.0
2019-12-31 14:05:00,35.29,35.29,35.25,35.26,24798.0,32.018,32.018,31.9817,31.9908,24798.0
2019-12-31 14:10:00,35.27,35.29,35.26,35.27,22944.0,31.9999,32.018,31.9908,31.9999,22944.0
2019-12-31 14:15:00,35.27,35.28,35.25,35.26,28313.0,31.9999,32.0089,31.9817,31.9908,28313.0
2019-12-31 14:20:00,35.26,35.28,35.25,35.26,28715.0,31.9908,32.0089,31.9817,31.9908,28715.0
2019-12-31 14:25:00,35.26,35.28,35.26,35.27,14011.0,31.9908,32.0089,31.9908,31.9999,14011.0
2019-12-31 14:30:00,35.27,35.3,35.26,35.28,31730.0,31.9999,32.0271,31.9908,32.0089,31730.0
2019-12-31 14:35:00,35.29,35.3,35.27,35.29,20063.0,32.018,32.0271,31.9999,32.018,20063.0
2019-12-31 14:40:00,35.28,35.29,35.25,35.25,32608.0,32.0089,32.018,31.9817,31.9817,32608.0
2019-12-31 14:45:00,35.26,35.26,35.24,35.25,27430.0,31.9908,31.9908,31.9726,31.9817,27430.0
2019-12-31 14:50:00,35.26,35.28,35.25,35.28,26386.0,31.9908,32.0089,31.9817,32.0089,26386.0
2019-12-31 14:55:00,35.27,35.3,35.27,35.3,21935.0,31.9999,32.0271,31.9999,32.0271,21935.0
2019-12-31 15:00:00,35.3,35.3,35.27,35.3,32894.0,32.0271,32.0271,31.9999,32.0271,32894.0
2019-12-31 15:05:00,35.3,35.33,35.27,35.29,55887.0,32.0271,32.0543,31.9999,32.018,55887.0
2019-12-31 15:10:00,35.29,35.31,35.29,35.31,19706.0,32.018,32.0362,32.018,32.0362,19706.0
2019-12-31 15:15:00,35.3,35.32,35.27,35.3,40442.0,32.0271,32.0452,31.9999,32.0271,40442.0
2019-12-31 15:20:00,35.3,35.31,35.28,35.29,26533.0,32.0271,32.0362,32.0089,32.018,26533.0
2019-12-31 15:25:00,35.29,35.3,35.27,35.28,35960.0,32.018,32.0271,31.9999,32.0089,35960.0
2019-12-31 15:30:00,35.29,35.29,35.25,35.27,60616.0,32.018,32.018,31.9817,31.9999,60616.0
2019-12-31 15:35:00,35.27,35.28,35.24,35.27,48002.0,31.9999,32.0089,31.9726,31.9999,48002.0
2019-12-31 15:40:00,35.27,35.27,35.25,35.27,41210.0,31.9999,31.9999,31.9817,31.9999,41210.0
2019-12-31 15:45:00,35.27,35.28,35.23,35.24,95269.0,31.9999,32.0089,31.9636,31.9726,95269.0
2019-12-31 15:50:00,35.25,35.26,35.2,35.25,141201.0,31.9817,31.9908,31.9364,31.9817,141201.0
2019-12-31 15:55:00,35.25,35.26,35.2,35.24,395673.0,31.9817,31.9908,31.9364,31.9726,395673.0
2020-01-02 09:30:00,35.96,36.18,35.9,36.1,1014140.0,32.6259,32.8255,32.5714,32.7529,1014140.0
2020-01-02 09:35:00,36.1,36.24,36.09,36.23,530246.0,32.7529,32.8799,32.7438,32.8709,530246.0
2020-01-02 09:40:00,36.23,36.52,36.22,36.37,719626.0,32.8709,33.134,32.8618,32.9979,719626.0
2020-01-02 09:45:00,36.37,36.37,36.23,36.28,280812.0,32.9979,32.9979,32.8709,32.9162,280812.0
2020-01-02 09:50:00,36.27,36.37,36.24,36.31,290505.0,32.9071,32.9979,32.8799,32.9434,290505.0
2020-01-02 09:55:00,36.31,36.39,36.29,36.38,177477.0,32.9434,33.016,32.9253,33.0069,177477.0
2020-01-02 10:00:00,36.38,36.43,36.33,36.42,113082.0,33.0069,33.0523,32.9616,33.0432,113082.0
2020-01-02 10:05:00,36.42,36.55,36.41,36.55,207765.0,33.0432,33.1612,33.0342,33.1612,207765.0
2020-01-02 10:10:00,36.55,36.62,36.53,36.54,222327.0,33.1612,33.2247,33.143,33.1521,222327.0
2020-01-02 10:15:00,36.53,36.58,36.48,36.49,163839.0,33.143,33.1884,33.0977,33.1067,163839.0
2020-01-02 10:20:00,36.48,36.52,36.46,36.5,115852.0,33.0977,33.134,33.0795,33.1158,115852.0
2020-01-02 10:25:00,36.5,36.64,36.48,36.64,132496.0,33.1158,33.2428,33.0977,33.2428,132496.0
2020-01-02 10:30:00,36.64,36.66,36.61,36.64,177667.0,33.2428,33.261,33.2156,33.2428,177667.0
2020-01-02 10:35:00,36.63,36.68,36.58,36.66,123823.0,33.2338,33.2791,33.1884,33.261,123823.0
2020-01-02 10:40:00,36.66,36.71,36.65,36.69,245889.0,33.261,33.3063,33.2519,33.2882,245889.0
2020-01-02 10:45:00,36.69,36.75,36.67,36.7,252844.0,33.2882,33.3426,33.2701,33.2973,252844.0
2020-01-02 10:50:00,36.7,36.7,36.63,36.66,135756.0,33.2973,33.2973,33.2338,33.261,135756.0
2020-01-02 10:55:00,36.66,36.77,36.65,36.76,266736.0,33.261,33.3608,33.2519,33.3517,266736.0
2020-01-02 11:00:00,36.76,36.8,36.74,36.74,218300.0,33.3517,33.388,33.3336,33.3336,218300.0
2020-01-02 11:05:00,36.74,36.74,36.7,36.7,53462.0,33.3336,33.3336,33.2973,33.2973,53462.0
2020-01-02 11:10:00,36.7,36.77,36.67,36.77,87098.0,33.2973,33.3608,33.2701,33.3608,87098.0
2020-01-02 11:15:00,36.76,36.8,36.76,36.8,105961.0,33.3517,33.388,33.3517,33.388,105961.0
2020-01-02 11:20:00,36.8,36.83,36.77,36.82,185138.0,33.388,33.4152,33.3608,33.4061,185138.0
2020-01-02 11:25:00,36.82,36.84,36.78,36.79,127813.0,33.4061,33.4243,33.3699,33.3789,127813.0
2020-01-02 11:30:00,36.79,36.79,36.69,36.7,169112.0,33.3789,33.3789,33.2882,33.2973,169112.0
2020-01-02 11:35:00,36.7,36.71,36.61,36.65,111325.0,33.2973,33.3063,33.2156,33.2519,111325.0
2020-01-02 11:40:00,36.65,36.69,36.62,36.69,58125.0,33.2519,33.2882,33.2247,33.2882,58125.0
2020-01-02 11:45:00,36.69,36.78,36.67,36.76,81705.0,33.2882,33.3699,33.2701,33.3517,81705.0
2020-01-02 11:50:00,36.77,36.86,36.76,36.85,223244.0,33.3608,33.4424,33.3517,33.4334,223244.0
2020-01-02 11:55:00,36.85,36.93,36.83,36.93,172645.0,33.4334,33.506,33.4152,33.506,172645.0
2020-01-02 12:00:00,36.92,36.93,36.87,36.93,101939.0,33.4969,33.506,33.4515,33.506,101939.0
2020-01-02 12:05:00,36.92,36.99,36.92,36.96,157406.0,33.4969,33.5604,33.4969,33.5332,157406.0
2020-01-02 12:10:00,36.95,37.0,36.95,36.96,95558.0,33.5241,33.5695,33.5241,33.5332,95558.0
2020-01-02 12:15:00,36.96,36.99,36.94,36.98,62304.0,33.5332,33.5604,33.515,33.5513,62304.0
2020-01-02 12:20:00,36.97,37.03,36.95,37.02,437279.0,33.5422,33.5967,33.5241,33.5876,437279.0
2020-01-02 12:25:00,37.03,37.13,37.01,37.08,204475.0,33.5967,33.6874,33.5785,33.642,204475.0
2020-01-02 12:30:00,37.09,37.19,37.08,37.16,102593.0,33.6511,33.7418,33.642,33.7146,102593.0
2020-01-02 12:35:00,37.17,37.28,37.16,37.26,116898.0,33.7237,33.8235,33.7146,33.8054,116898.0
2020-01-02 12:40:00,37.27,37.3,37.23,37.29,186206.0,33.8144,33.8416,33.7781,33.8326,186206.0
2020-01-02 12:45:00,37.3,37.38,37.28,37.33,322331.0,33.8416,33.9142,33.8235,33.8689,322331.0
2020-01-02 12:50:00,37.33,37.35,37.28,37.3,156363.0,33.8689,33.887,33.8235,33.8416,156363.0
2020-01-02 12:55:00,37.31,37.37,37.22,37.37,178205.0,33.8507,33.9052,33.7691,33.9052,178205.0
2020-01-02 13:00:00,37.37,37.45,37.35,37.35,276819.0,33.9052,33.9777,33.887,33.887,276819.0
2020-01-02 13:05:00,37.34,37.4,37.33,37.39,136642.0,33.8779,33.9324,33.8689,33.9233,136642.0
2020-01-02 13:10:00,37.39,37.54,37.38,37.52,317408.0,33.9233,34.0594,33.9142,34.0412,317408.0
2020-01-02 13:15:00,37.52,37.58,37.45,37.57,181181.0,34.0412,34.0957,33.9777,34.0866,181181.0
2020-01-02 13:20:00,37.56,37.59,37.47,37.48,218193.0,34.0775,34.1048,33.9959,34.005,218193.0
2020-01-02 13:25:00,37.49,37.53,37.46,37.5,148397.0,34.014,34.0503,33.9868,34.0231,148397.0
2020-01-02 13:30:00,37.5,37.53,37.46,37.51,264558.0,34.0231,34.0503,33.9868,34.0322,264558.0
2020-01-02 13:35:00,37.5,37.51,37.37,37.41,230720.0,34.0231,34.0322,33.9052,33.9414,230720.0
2020-01-02 13:40:00,37.4,37.45,37.36,37.38,228108.0,33.9324,33.9777,33.8961,33.9142,228108.0
2020-01-02 13:45:00,37.38,37.53,37.36,37.5,246105.0,33.9142,34.0503,33.8961,34.0231,246105.0
2020-01-02 13:50:00,37.51,37.52,37.45,37.47,104901.0,34.0322,34.0412,33.9777,33.9959,104901.0
2020-01-02 13:55:00,37.46,37.52,37.45,37.48,92912.0,33.9868,34.0412,33.9777,34.005,92912.0
2020-01-02 14:00:00,37.48,37.52,37.44,37.46,83429.0,34.005,34.0412,33.9687,33.9868,83429.0
2020-01-02 14:05:00,37.45,37.5,37.41,37.41,291093.0,33.9777,34.0231,33.9414,33.9414,291093.0
2020-01-02 14:10:00,37.41,37.46,37.36,37.36,109144.0,33.9414,33.9868,33.8961,33.8961,109144.0
2020-01-02 14:15:00,37.36,37.37,37.29,37.36,147716.0,33.8961,33.9052,33.8326,33.8961,147716.0
2020-01-02 14:20:00,37.36,37.41,37.35,37.38,63884.0,33.8961,33.9414,33.887,33.9142,63884.0
2020-01-02 14:25:00,37.38,37.44,37.34,37.41,287517.0,33.9142,33.9687,33.8779,33.9414,287517.0
2020-01-02 14:30:00,37.4,37.41,37.35,37.37,54178.0,33.9324,33.9414,33.887,33.9052,54178.0
2020-01-02 14:35:00,37.38,37.51,37.38,37.44,300158.0,33.9142,34.0322,33.9142,33.9687,300158.0
2020-01-02 14:40:00,37.43,37.51,37.42,37.5,134079.0,33.9596,34.0322,33.9505,34.0231,134079.0
2020-01-02 14:45:00,37.5,37.54,37.48,37.51,104032.0,34.0231,34.0594,34.005,34.0322,104032.0
2020-01-02 14:50:00,37.52,37.55,37.5,37.52,96111.0,34.0412,34.0685,34.0231,34.0412,96111.0
2020-01-02 14:55:00,37.51,37.54,37.5,37.51,74045.0,34.0322,34.0594,34.0231,34.0322,74045.0
2020-01-02 15:00:00,37.5,37.54,37.49,37.5,154638.0,34.0231,34.0594,34.014,34.0231,154638.0
2020-01-02 15:05:00,37.5,37.52,37.49,37.5,71456.0,34.0231,34.0412,34.014,34.0231,71456.0
2020-01-02 15:10:00,37.5,37.52,37.5,37.52,86219.0,34.0231,34.0412,34.0231,34.0412,86219.0
2020-01-02 15:15:00,37.52,37.54,37.5,37.52,134170.0,34.0412,34.0594,34.0231,34.0412,134170.0
2020-01-02 15:20:00,37.52,37.54,37.52,37.52,52952.0,34.0412,34.0594,34.0412,34.0412,52952.0
2020-01-02 15:25:00,37.52,37.65,37.5,37.63,241778.0,34.0412,34.1592,34.0231,34.141,241778.0
2020-01-02 15:30:00,37.62,37.63,37.54,37.58,114267.0,34.132,34.141,34.0594,34.0957,114267.0
2020-01-02 15:35:00,37.57,37.61,37.54,37.55,151510.0,34.0866,34.1229,34.0594,34.0685,151510.0
2020-01-02 15:40:00,37.55,37.61,37.53,37.58,274707.0,34.0685,34.1229,34.0503,34.0957,274707.0
2020-01-02 15:45:00,37.59,37.65,37.57,37.64,197224.0,34.1048,34.1592,34.0866,34.1501,197224.0
2020-01-02 15:50:00,37.64,37.76,37.63,37.72,650282.0,34.1501,34.259,34.141,34.2227,650282.0
2020-01-02 15:55:00,37.72,37.75,37.69,37.74,705697.0,34.2227,34.2499,34.1955,34.2408,705697.0
2020-01-03 09:30:00,36.78,37.65,36.68,37.61,1013891.0,33.3699,34.1592,33.2791,34.1229,1013891.0
2020-01-03 09:35:00,37.62,37.71,37.52,37.61,713310.0,34.132,34.2136,34.0412,34.1229,713310.0
2020-01-03 09:40:00,37.62,37.97,37.61,37.96,783209.0,34.132,34.4495,34.1229,34.4405,783209.0
2020-01-03 09:45:00,37.97,38.28,37.95,37.99,999889.0,34.4495,34.7308,34.4314,34.4677,999889.0
2020-01-03 09:50:00,37.98,38.03,37.7,37.82,389083.0,34.4586,34.504,34.2046,34.3134,389083.0
2020-01-03 09:55:00,37.81,37.91,37.79,37.86,290303.0,34.3044,34.3951,34.2862,34.3497,290303.0
2020-01-03 10:00:00,37.84,37.89,37.72,37.73,309026.0,34.3316,34.3769,34.2227,34.2318,309026.0
2020-01-03 10:05:00,37.73,37.89,37.72,37.82,199496.0,34.2318,34.3769,34.2227,34.3134,199496.0
2020-01-03 10:10:00,37.82,37.98,37.79,37.98,155418.0,34.3134,34.4586,34.2862,34.4586,155418.0
2020-01-03 10:15:00,37.98,38.01,37.94,37.99,202211.0,34.4586,34.4858,34.4223,34.4677,202211.0
2020-01-03 10:20:00,37.99,38.0,37.84,37.91,143826.0,34.4677,34.4767,34.3316,34.3951,143826.0
2020-01-03 10:25:00,37.91,37.99,37.89,37.93,115552.0,34.3951,34.4677,34.3769,34.4132,115552.0
2020-01-03 10:30:00,37.92,38.03,37.87,38.01,374515.0,34.4042,34.504,34.3588,34.4858,374515.0
2020-01-03 10:35:00,38.01,38.15,38.0,38.06,266726.0,34.4858,34.6128,34.4767,34.5312,266726.0
2020-01-03 10:40:00,38.06,38.18,38.04,38.16,166670.0,34.5312,34.6401,34.513,34.6219,166670.0
2020-01-03 10:45:00,38.15,38.15,38.07,38.13,136996.0,34.6128,34.6128,34.5403,34.5947,136996.0
2020-01-03 10:50:00,38.12,38.12,37.79,37.84,306485.0,34.5856,34.5856,34.2862,34.3316,306485.0
2020-01-03 10:55:00,37.84,37.9,37.8,37.83,70163.0,34.3316,34.386,34.2953,34.3225,70163.0
2020-01-03 11:00:00,37.83,37.87,37.81,37.85,63531.0,34.3225,34.3588,34.3044,34.3407,63531.0
2020-01-03 11:05:00,37.86,38.03,37.84,38.03,157826.0,34.3497,34.504,34.3316,34.504,157826.0
2020-01-03 11:10:00,38.02,38.16,37.99,38.15,143862.0,34.4949,34.6219,34.4677,34.6128,143862.0
2020-01-03 11:15:00,38.15,38.24,38.1,38.19,158155.0,34.6128,34.6945,34.5675,34.6491,158155.0
2020-01-03 11:20:00,38.19,38.24,38.13,38.15,211785.0,34.6491,34.6945,34.5947,34.6128,211785.0
2020-01-03 11:25:00,38.15,38.2,38.14,38.19,128291.0,34.6128,34.6582,34.6038,34.6491,128291.0
2020-01-03 11:30:00,38.19,38.22,38.11,38.19,251200.0,34.6491,34.6763,34.5765,34.6491,251200.0
2020-01-03 11:35:00,38.18,38.2,38.1,38.18,196830.0,34.6401,34.6582,34.5675,34.6401,196830.0
2020-01-03 11:40:00,38.16,38.2,38.15,38.19,226233.0,34.6219,34.6582,34.6128,34.6491,226233.0
2020-01-03 11:45:00,38.19,38.29,38.19,38.27,253305.0,34.6491,34.7399,34.6491,34.7217,253305.0
2020-01-03 11:50:00,38.27,38.34,38.24,38.29,155391.0,34.7217,34.7852,34.6945,34.7399,155391.0
2020-01-03 11:55:00,38.3,38.4,38.29,38.38,145680.0,34.7489,34.8397,34.7399,34.8215,145680.0
2020-01-03 12:00:00,38.38,38.43,38.33,38.39,157642.0,34.8215,34.8669,34.7761,34.8306,157642.0
2020-01-03 12:05:00,38.39,38.48,38.39,38.48,160618.0,34.8306,34.9122,34.8306,34.9122,160618.0
2020-01-03 12:10:00,38.47,38.5,38.46,38.48,243402.0,34.9032,34.9304,34.8941,34.9122,243402.0
2020-01-03 12:15:00,38.49,38.54,38.46,38.47,220456.0,34.9213,34.9667,34.8941,34.9032,220456.0
2020-01-03 12:20:00,38.47,38.48,38.39,38.4,144313.0,34.9032,34.9122,34.8306,34.8397,144313.0
2020-01-03 12:25:00,38.41,38.41,38.34,38.4,89040.0,34.8487,34.8487,34.7852,34.8397,89040.0
2020-01-03 12:30:00,38.4,38.42,38.33,38.35,149817.0,34.8397,34.8578,34.7761,34.7943,149817.0
2020-01-03 12:35:00,38.36,38.44,38.34,38.42,71371.0,34.8034,34.8759,34.7852,34.8578,71371.0
2020-01-03 12:40:00,38.41,38.48,38.36,38.39,196133.0,34.8487,34.9122,34.8034,34.8306,196133.0
2020-01-03 12:45:00,38.39,38.4,38.35,38.4,102829.0,34.8306,34.8397,34.7943,34.8397,102829.0
2020-01-03 12:50:00,38.4,38.5,38.4,38.5,150878.0,34.8397,34.9304,34.8397,34.9304,150878.0
2020-01-03 12:55:00,38.5,38.51,38.48,38.5,254702.0,34.9304,34.9395,34.9122,34.9304,254702.0
2020-01-03 13:00:00,38.5,38.51,38.45,38.49,177279.0,34.9304,34.9395,34.885,34.9213,177279.0
2020-01-03 13:05:00,38.49,38.49,38.37,38.43,153516.0,34.9213,34.9213,34.8124,34.8669,153516.0
2020-01-03 13:10:00,38.42,38.46,38.42,38.45,95102.0,34.8578,34.8941,34.8578,34.885,95102.0
2020-01-03 13:15:00,38.45,38.45,38.3,38.3,191337.0,34.885,34.885,34.7489,34.7489,191337.0
2020-01-03 13:20:00,38.3,38.44,38.3,38.41,158026.0,34.7489,34.8759,34.7489,34.8487,158026.0
2020-01-03 13:25:00,38.42,38.44,38.36,38.36,68776.0,34.8578,34.8759,34.8034,34.8034,68776.0
2020-01-03 13:30:00,38.37,38.4,38.34,38.34,97970.0,34.8124,34.8397,34.7852,34.7852,97970.0
2020-01-03 13:35:00,38.34,38.34,38.22,38.32,141492.0,34.7852,34.7852,34.6763,34.7671,141492.0
2020-01-03 13:40:00,38.3,38.35,38.3,38.33,56159.0,34.7489,34.7943,34.7489,34.7761,56159.0
2020-01-03 13:45:00,38.33,38.37,38.3,38.35,59457.0,34.7761,34.8124,34.7489,34.7943,59457.0
2020-01-03 13:50:00,38.35,38.38,38.24,38.26,116576.0,34.7943,34.8215,34.6945,34.7126,116576.0
2020-01-03 13:55:00,38.25,38.27,38.17,38.18,78455.0,34.7036,34.7217,34.631,34.6401,78455.0
2020-01-03 14:00:00,38.19,38.22,38.12,38.15,68238.0,34.6491,34.6763,34.5856,34.6128,68238.0
2020-01-03 14:05:00,38.16,38.18,38.1,38.12,83703.0,34.6219,34.6401,34.5675,34.5856,83703.0
2020-01-03 14:10:00,38.1,38.15,38.1,38.1,93343.0,34.5675,34.6128,34.5675,34.5675,93343.0
2020-01-03 14:15:00,38.1,38.11,38.06,38.06,57367.0,34.5675,34.5765,34.5312,34.5312,57367.0
2020-01-03 14:20:00,38.05,38.07,38.03,38.06,56934.0,34.5221,34.5403,34.504,34.5312,56934.0
2020-01-03 14:25:00,38.06,38.12,38.04,38.11,81501.0,34.5312,34.5856,34.513,34.5765,81501.0
2020-01-03 14:30:00,38.11,38.18,38.09,38.15,128612.0,34.5765,34.6401,34.5584,34.6128,128612.0
2020-01-03 14:35:00,38.15,38.16,38.1,38.12,67242.0,34.6128,34.6219,34.5675,34.5856,67242.0
2020-01-03 14:40:00,38.12,38.14,38.11,38.14,49632.0,34.5856,34.6038,34.5765,34.6038,49632.0
2020-01-03 14:45:00,38.14,38.14,38.08,38.09,48175.0,34.6038,34.6038,34.5493,34.5584,48175.0
2020-01-03 14:50:00,38.09,38.14,38.08,38.12,46718.0,34.5584,34.6038,34.5493,34.5856,46718.0
2020-01-03 14:55:00,38.12,38.19,38.11,38.17,46424.0,34.5856,34.6491,34.5765,34.631,46424.0
2020-01-03 15:00:00,38.17,38.23,38.16,38.22,102890.0,34.631,34.6854,34.6219,34.6763,102890.0
2020-01-03 15:05:00,38.22,38.22,38.13,38.14,46237.0,34.6763,34.6763,34.5947,34.6038,46237.0
2020-01-03 15:10:00,38.13,38.13,37.98,38.01,254101.0,34.5947,34.5947,34.4586,34.4858,254101.0
2020-01-03 15:15:00,38.0,38.05,37.99,38.05,84334.0,34.4767,34.5221,34.4677,34.5221,84334.0
2020-01-03 15:20:00,38.05,38.12,38.04,38.06,133552.0,34.5221,34.5856,34.513,34.5312,133552.0
2020-01-03 15:25:00,38.06,38.07,37.99,38.01,108501.0,34.5312,34.5403,34.4677,34.4858,108501.0
2020-01-03 15:30:00,38.01,38.02,37.93,37.96,160750.0,34.4858,34.4949,34.4132,34.4405,160750.0
2020-01-03 15:35:00,37.96,37.98,37.94,37.97,67677.0,34.4405,34.4586,34.4223,34.4495,67677.0
2020-01-03 15:40:00,37.98,38.02,37.95,38.0,164954.0,34.4586,34.4949,34.4314,34.4767,164954.0
2020-01-03 15:45:00,38.0,38.05,37.97,38.0,243047.0,34.4767,34.5221,34.4495,34.4767,243047.0
2020-01-03 15:50:00,37.99,38.07,37.97,37.99,344619.0,34.4677,34.5403,34.4495,34.4677,344619.0
2020-01-03 15:55:00,37.99,38.03,37.98,38.0,473559.0,34.4677,34.504,34.4586,34.4767,473559.0
2020-01-06 09:30:00,37.51,37.68,37.38,37.47,701953.0,34.0322,34.1864,33.9142,33.9959,701953.0
2020-01-06 09:35:00,37.48,37.63,37.4,37.57,135169.0,34.005,34.141,33.9324,34.0866,135169.0
2020-01-06 09:40:00,37.58,37.63,37.46,37.59,110725.0,34.0957,34.141,33.9868,34.1048,110725.0
2020-01-06 09:45:00,37.59,37.8,37.47,37.77,450298.0,34.1048,34.2953,33.9959,34.2681,450298.0
2020-01-06 09:50:00,37.77,37.88,37.76,37.81,326612.0,34.2681,34.3679,34.259,34.3044,326612.0
2020-01-06 09:55:00,37.8,37.89,37.74,37.8,145331.0,34.2953,34.3769,34.2408,34.2953,145331.0
2020-01-06 10:00:00,37.8,37.9,37.77,37.84,165707.0,34.2953,34.386,34.2681,34.3316,165707.0
2020-01-06 10:05:00,37.84,37.86,37.73,37.74,96863.0,34.3316,34.3497,34.2318,34.2408,96863.0
2020-01-06 10:10:00,37.74,37.78,37.68,37.7,97208.0,34.2408,34.2771,34.1864,34.2046,97208.0
2020-01-06 10:15:00,37.7,37.81,37.68,37.8,115448.0,34.2046,34.3044,34.1864,34.2953,115448.0
2020-01-06 10:20:00,37.81,37.87,37.79,37.83,73783.0,34.3044,34.3588,34.2862,34.3225,73783.0
2020-01-06 10:25:00,37.83,37.87,37.81,37.85,55728.0,34.3225,34.3588,34.3044,34.3407,55728.0
2020-01-06 10:30:00,37.84,37.87,37.8,37.87,186715.0,34.3316,34.3588,34.2953,34.3588,186715.0
2020-01-06 10:35:00,37.87,37.91,37.85,37.88,121483.0,34.3588,34.3951,34.3407,34.3679,121483.0
2020-01-06 10:40:00,37.88,37.97,37.86,37.97,55358.0,34.3679,34.4495,34.3497,34.4495,55358.0
2020-01-06 10:45:00,37.97,37.99,37.89,37.89,67977.0,34.4495,34.4677,34.3769,34.3769,67977.0
2020-01-06 10:50:00,37.9,37.91,37.88,37.9,62662.0,34.386,34.3951,34.3679,34.386,62662.0
2020-01-06 10:55:00,37.9,37.9,37.83,37.85,77406.0,34.386,34.386,34.3225,34.3407,77406.0
2020-01-06 11:00:00,37.84,37.89,37.77,37.8,138060.0,34.3316,34.3769,34.2681,34.2953,138060.0
2020-01-06 11:05:00,37.8,37.83,37.76,37.83,47727.0,34.2953,34.3225,34.259,34.3225,47727.0
2020-01-06 11:10:00,37.83,37.89,37.82,37.83,54993.0,34.3225,34.3769,34.3134,34.3225,54993.0
2020-01-06 11:15:00,37.82,37.84,37.77,37.8,77365.0,34.3134,34.3316,34.2681,34.2953,77365.0
2020-01-06 11:20:00,37.81,37.9,37.81,37.87,78630.0,34.3044,34.386,34.3044,34.3588,78630.0
2020-01-06 11:25:00,37.86,37.96,37.86,37.95,120243.0,34.3497,34.4405,34.3497,34.4314,120243.0
2020-01-06 11:30:00,37.95,38.0,37.94,37.94,192354.0,34.4314,34.4767,34.4223,34.4223,192354.0
2020-01-06 11:35:00,37.94,37.98,37.89,37.89,42200.0,34.4223,34.4586,34.3769,34.3769,42200.0
2020-01-06 11:40:00,37.9,37.93,37.88,37.89,71789.0,34.386,34.4132,34.3679,34.3769,71789.0
2020-01-06 11:45:00,37.88,37.91,37.85,37.9,110303.0,34.3679,34.3951,34.3407,34.386,110303.0
2020-01-06 11:50:00,37.9,37.9,37.85,37.86,46746.0,34.386,34.386,34.3407,34.3497,46746.0
2020-01-06 11:55:00,37.86,37.98,37.85,37.97,52413.0,34.3497,34.4586,34.3407,34.4495,52413.0
2020-01-06 12:00:00,37.97,37.98,37.91,37.93,83327.0,34.4495,34.4586,34.3951,34.4132,83327.0
2020-01-06 12:05:00,37.92,37.94,37.91,37.92,42421.0,34.4042,34.4223,34.3951,34.4042,42421.0
2020-01-06 12:10:00,37.92,37.94,37.88,37.89,65609.0,34.4042,34.4223,34.3679,34.3769,65609.0
2020-01-06 12:15:00,37.88,37.94,37.86,37.88,60162.0,34.3679,34.4223,34.3497,34.3679,60162.0
2020-01-06 12:20:00,37.88,37.89,37.86,37.88,31026.0,34.3679,34.3769,34.3497,34.3679,31026.0
2020-01-06 12:25:00,37.88,37.9,37.84,37.9,89721.0,34.3679,34.386,34.3316,34.386,89721.0
2020-01-06 12:30:00,37.9,37.92,37.87,37.89,51651.0,34.386,34.4042,34.3588,34.3769,51651.0
2020-01-06 12:35:00,37.89,37.89,37.83,37.86,51882.0,34.3769,34.3769,34.3225,34.3497,51882.0
2020-01-06 12:40:00,37.86,37.91,37.85,37.89,47765.0,34.3497,34.3951,34.3407,34.3769,47765.0
2020-01-06 12:45:00,37.89,37.89,37.84,37.86,24002.0,34.3769,34.3769,34.3316,34.3497,24002.0
2020-01-06 12:50:00,37.86,37.87,37.82,37.84,45850.0,34.3497,34.3588,34.3134,34.3316,45850.0
2020-01-06 12:55:00,37.85,37.87,37.83,37.87,28049.0,34.3407,34.3588,34.3225,34.3588,28049.0
2020-01-06 13:00:00,37.87,37.87,37.83,37.84,37242.0,34.3588,34.3588,34.3225,34.3316,37242.0
2020-01-06 13:05:00,37.84,37.92,37.84,37.92,69746.0,34.3316,34.4042,34.3316,34.4042,69746.0
2020-01-06 13:10:00,37.92,37.96,37.91,37.94,29012.0,34.4042,34.4405,34.3951,34.4223,29012.0
2020-01-06 13:15:00,37.95,37.95,37.92,37.92,45808.0,34.4314,34.4314,34.4042,34.4042,45808.0
2020-01-06 13:20:00,37.92,37.95,37.91,37.92,33897.0,34.4042,34.4314,34.3951,34.4042,33897.0
2020-01-06 13:25:00,37.93,37.96,37.91,37.94,32239.0,34.4132,34.4405,34.3951,34.4223,32239.0
2020-01-06 13:30:00,37.94,37.95,37.89,37.9,37337.0,34.4223,34.4314,34.3769,34.386,37337.0
2020-01-06 13:35:00,37.9,37.91,37.88,37.91,26230.0,34.386,34.3951,34.3679,34.3951,26230.0
2020-01-06 13:40:00,37.9,37.9,37.83,37.84,58830.0,34.386,34.386,34.3225,34.3316,58830.0
2020-01-06 13:45:00,37.84,37.84,37.8,37.81,71520.0,34.3316,34.3316,34.2953,34.3044,71520.0
2020-01-06 13:50:00,37.8,37.84,37.8,37.8,78824.0,34.2953,34.3316,34.2953,34.2953,78824.0
2020-01-06 13:55:00,37.8,37.81,37.77,37.78,48547.0,34.2953,34.3044,34.2681,34.2771,48547.0
2020-01-06 14:00:00,37.78,37.79,37.71,37.73,108318.0,34.2771,34.2862,34.2136,34.2318,108318.0
2020-01-06 14:05:00,37.73,37.77,37.71,37.76,67097.0,34.2318,34.2681,34.2136,34.259,67097.0
2020-01-06 14:10:00,37.77,37.83,37.76,37.83,80477.0,34.2681,34.3225,34.259,34.3225,80477.0
2020-01-06 14:15:00,37.83,37.84,37.79,37.79,72343.0,34.3225,34.3316,34.2862,34.2862,72343.0
2020-01-06 14:20:00,37.8,37.8,37.73,37.77,125663.0,34.2953,34.2953,34.2318,34.2681,125663.0
2020-01-06 14:25:00,37.76,37.8,37.73,37.78,41093.0,34.259,34.2953,34.2318,34.2771,41093.0
2020-01-06 14:30:00,37.78,37.79,37.75,37.75,52422.0,34.2771,34.2862,34.2499,34.2499,52422.0
2020-01-06 14:35:00,37.75,37.81,37.74,37.81,45401.0,34.2499,34.3044,34.2408,34.3044,45401.0
2020-01-06 14:40:00,37.81,37.85,37.8,37.85,38762.0,34.3044,34.3407,34.2953,34.3407,38762.0
2020-01-06 14:45:00,37.85,37.87,37.83,37.86,80319.0,34.3407,34.3588,34.3225,34.3497,80319.0
2020-01-06 14:50:00,37.86,37.89,37.85,37.89,53781.0,34.3497,34.3769,34.3407,34.3769,53781.0
2020-01-06 14:55:00,37.89,37.91,37.85,37.85,64091.0,34.3769,34.3951,34.3407,34.3407,64091.0
2020-01-06 15:00:00,37.85,37.86,37.82,37.85,62102.0,34.3407,34.3497,34.3134,34.3407,62102.0
2020-01-06 15:05:00,37.85,37.86,37.82,37.83,74416.0,34.3407,34.3497,34.3134,34.3225,74416.0
2020-01-06 15:10:00,37.83,37.86,37.8,37.83,89260.0,34.3225,34.3497,34.2953,34.3225,89260.0
2020-01-06 15:15:00,37.83,37.85,37.79,37.81,56903.0,34.3225,34.3407,34.2862,34.3044,56903.0
2020-01-06 15:20:00,37.8,37.86,37.8,37.85,48940.0,34.2953,34.3497,34.2953,34.3407,48940.0
2020-01-06 15:25:00,37.86,37.88,37.83,37.84,74449.0,34.3497,34.3679,34.3225,34.3316,74449.0
2020-01-06 15:30:00,37.84,37.9,37.82,37.89,105871.0,34.3316,34.386,34.3134,34.3769,105871.0
2020-01-06 15:35:00,37.89,37.93,37.87,37.93,111510.0,34.3769,34.4132,34.3588,34.4132,111510.0
2020-01-06 15:40:00,37.93,37.95,37.91,37.93,88252.0,34.4132,34.4314,34.3951,34.4132,88252.0
2020-01-06 15:45:00,37.93,37.98,37.92,37.97,143378.0,34.4132,34.4586,34.4042,34.4495,143378.0
2020-01-06 15:50:00,37.96,38.08,37.96,38.04,481229.0,34.4405,34.5493,34.4405,34.513,481229.0
2020-01-06 15:55:00,38.04,38.08,37.98,38.0,700730.0,34.513,34.5493,34.4586,34.4767,700730.0
2020-01-07 09:30:00,38.08,38.15,37.83,37.84,429180.0,34.5493,34.6128,34.3225,34.3316,429180.0
2020-01-07 09:35:00,37.83,38.0,37.76,37.79,274327.0,34.3225,34.4767,34.259,34.2862,274327.0
2020-01-07 09:40:00,37.79,37.8,37.64,37.7,190803.0,34.2862,34.2953,34.1501,34.2046,190803.0
2020-01-07 09:45:00,37.69,37.82,37.68,37.76,259115.0,34.1955,34.3134,34.1864,34.259,259115.0
2020-01-07 09:50:00,37.76,37.89,37.7,37.87,199368.0,34.259,34.3769,34.2046,34.3588,199368.0
2020-01-07 09:55:00,37.86,38.11,37.85,38.1,154467.0,34.3497,34.5765,34.3407,34.5675,154467.0
2020-01-07 10:00:00,38.1,38.26,38.1,38.18,241618.0,34.5675,34.7126,34.5675,34.6401,241618.0
2020-01-07 10:05:00,38.18,38.21,38.1,38.21,99198.0,34.6401,34.6673,34.5675,34.6673,99198.0
2020-01-07 10:10:00,38.2,38.44,38.2,38.44,274171.0,34.6582,34.8759,34.6582,34.8759,274171.0
2020-01-07 10:15:00,38.44,38.5,38.37,38.41,274265.0,34.8759,34.9304,34.8124,34.8487,274265.0
2020-01-07 10:20:00,38.41,38.44,38.38,38.41,87845.0,34.8487,34.8759,34.8215,34.8487,87845.0
2020-01-07 10:25:00,38.41,38.48,38.35,38.47,111628.0,34.8487,34.9122,34.7943,34.9032,111628.0
2020-01-07 10:30:00,38.48,38.59,38.37,38.53,544836.0,34.9122,35.012,34.8124,34.9576,544836.0
2020-01-07 10:35:00,38.53,38.61,38.53,38.58,186381.0,34.9576,35.0302,34.9576,35.003,186381.0
2020-01-07 10:40:00,38.58,38.58,38.47,38.48,88421.0,35.003,35.003,34.9032,34.9122,88421.0
2020-01-07 10:45:00,38.48,38.51,38.45,38.47,57726.0,34.9122,34.9395,34.885,34.9032,57726.0
2020-01-07 10:50:00,38.46,38.47,38.33,38.36,93451.0,34.8941,34.9032,34.7761,34.8034,93451.0
2020-01-07 10:55:00,38.36,38.42,38.35,38.37,79573.0,34.8034,34.8578,34.7943,34.8124,79573.0
2020-01-07 11:00:00,38.38,38.42,38.34,38.37,91578.0,34.8215,34.8578,34.7852,34.8124,91578.0
2020-01-07 11:05:00,38.37,38.38,38.23,38.23,140008.0,34.8124,34.8215,34.6854,34.6854,140008.0
2020-01-07 11:10:00,38.24,38.39,38.23,38.39,51699.0,34.6945,34.8306,34.6854,34.8306,51699.0
2020-01-07 11:15:00,38.4,38.41,38.36,38.37,62480.0,34.8397,34.8487,34.8034,34.8124,62480.0
2020-01-07 11:20:00,38.36,38.45,38.32,38.44,74662.0,34.8034,34.885,34.7671,34.8759,74662.0
2020-01-07 11:25:00,38.45,38.47,38.4,38.42,71611.0,34.885,34.9032,34.8397,34.8578,71611.0
2020-01-07 11:30:00,38.42,38.5,38.42,38.44,111083.0,34.8578,34.9304,34.8578,34.8759,111083.0
2020-01-07 11:35:00,38.44,38.45,38.36,38.37,36196.0,34.8759,34.885,34.8034,34.8124,36196.0
2020-01-07 11:40:00,38.37,38.42,38.36,38.42,35214.0,34.8124,34.8578,34.8034,34.8578,35214.0
2020-01-07 11:45:00,38.41,38.42,38.31,38.33,40138.0,34.8487,34.8578,34.758,34.7761,40138.0
2020-01-07 11:50:00,38.33,38.33,38.28,38.29,36117.0,34.7761,34.7761,34.7308,34.7399,36117.0
2020-01-07 11:55:00,38.3,38.31,38.26,38.29,60377.0,34.7489,34.758,34.7126,34.7399,60377.0
2020-01-07 12:00:00,38.29,38.35,38.24,38.27,61857.0,34.7399,34.7943,34.6945,34.7217,61857.0
2020-01-07 12:05:00,38.27,38.31,38.26,38.29,24850.0,34.7217,34.758,34.7126,34.7399,24850.0
2020-01-07 12:10:00,38.29,38.29,38.24,38.29,46319.0,34.7399,34.7399,34.6945,34.7399,46319.0
2020-01-07 12:15:00,38.29,38.29,38.26,38.29,30168.0,34.7399,34.7399,34.7126,34.7399,30168.0
2020-01-07 12:20:00,38.29,38.31,38.26,38.28,43455.0,34.7399,34.758,34.7126,34.7308,43455.0
2020-01-07 12:25:00,38.27,38.29,38.25,38.27,34858.0,34.7217,34.7399,34.7036,34.7217,34858.0
2020-01-07 12:30:00,38.27,38.3,38.25,38.27,35985.0,34.7217,34.7489,34.7036,34.7217,35985.0
2020-01-07 12:35:00,38.28,38.29,38.24,38.25,61435.0,34.7308,34.7399,34.6945,34.7036,61435.0
2020-01-07 12:40:00,38.26,38.26,38.16,38.17,119225.0,34.7126,34.7126,34.6219,34.631,119225.0
2020-01-07 12:45:00,38.17,38.17,38.11,38.15,48412.0,34.631,34.631,34.5765,34.6128,48412.0
2020-01-07 12:50:00,38.15,38.19,38.14,38.18,25749.0,34.6128,34.6491,34.6038,34.6401,25749.0
2020-01-07 12:55:00,38.18,38.19,38.16,38.17,25854.0,34.6401,34.6491,34.6219,34.631,25854.0
2020-01-07 13:00:00,38.17,38.22,38.16,38.2,44200.0,34.631,34.6763,34.6219,34.6582,44200.0
2020-01-07 13:05:00,38.2,38.2,38.16,38.18,25413.0,34.6582,34.6582,34.6219,34.6401,25413.0
2020-01-07 13:10:00,38.18,38.26,38.18,38.23,42592.0,34.6401,34.7126,34.6401,34.6854,42592.0
2020-01-07 13:15:00,38.23,38.24,38.2,38.2,24719.0,34.6854,34.6945,34.6582,34.6582,24719.0
2020-01-07 13:20:00,38.2,38.22,38.17,38.2,44594.0,34.6582,34.6763,34.631,34.6582,44594.0
2020-01-07 13:25:00,38.19,38.19,38.16,38.17,15073.0,34.6491,34.6491,34.6219,34.631,15073.0
2020-01-07 13:30:00,38.17,38.21,38.16,38.19,16239.0,34.631,34.6673,34.6219,34.6491,16239.0
2020-01-07 13:35:00,38.19,38.19,38.16,38.16,11285.0,34.6491,34.6491,34.6219,34.6219,11285.0
2020-01-07 13:40:00,38.16,38.18,38.14,38.15,34846.0,34.6219,34.6401,34.6038,34.6128,34846.0
2020-01-07 13:45:00,38.16,38.18,38.14,38.18,27166.0,34.6219,34.6401,34.6038,34.6401,27166.0
2020-01-07 13:50:00,38.17,38.19,38.16,38.17,20584.0,34.631,34.6491,34.6219,34.631,20584.0
2020-01-07 13:55:00,38.17,38.2,38.17,38.18,89368.0,34.631,34.6582,34.631,34.6401,89368.0
2020-01-07 14:00:00,38.18,38.19,38.07,38.09,56460.0,34.6401,34.6491,34.5403,34.5584,56460.0
2020-01-07 14:05:00,38.1,38.1,38.04,38.04,93465.0,34.5675,34.5675,34.513,34.513,93465.0
2020-01-07 14:10:00,38.04,38.05,37.99,38.03,82600.0,34.513,34.5221,34.4677,34.504,82600.0
2020-01-07 14:15:00,38.02,38.03,37.98,37.99,29993.0,34.4949,34.504,34.4586,34.4677,29993.0
2020-01-07 14:20:00,38.0,38.05,37.99,38.05,21040.0,34.4767,34.5221,34.4677,34.5221,21040.0
2020-01-07 14:25:00,38.04,38.11,38.04,38.11,57059.0,34.513,34.5765,34.513,34.5765,57059.0
2020-01-07 14:30:00,38.11,38.15,38.09,38.14,34534.0,34.5765,34.6128,34.5584,34.6038,34534.0
2020-01-07 14:35:00,38.14,38.15,38.05,38.06,34489.0,34.6038,34.6128,34.5221,34.5312,34489.0
2020-01-07 14:40:00,38.07,38.1,38.06,38.08,30034.0,34.5403,34.5675,34.5312,34.5493,30034.0
2020-01-07 14:45:00,38.08,38.08,38.04,38.05,48982.0,34.5493,34.5493,34.513,34.5221,48982.0
2020-01-07 14:50:00,38.06,38.07,38.03,38.04,45123.0,34.5312,34.5403,34.504,34.513,45123.0
2020-01-07 14:55:00,38.03,38.05,38.02,38.03,32113.0,34.504,34.5221,34.4949,34.504,32113.0
2020-01-07 15:00:00,38.04,38.07,38.03,38.07,27058.0,34.513,34.5403,34.504,34.5403,27058.0
2020-01-07 15:05:00,38.07,38.11,38.06,38.08,26636.0,34.5403,34.5765,34.5312,34.5493,26636.0
2020-01-07 15:10:00,38.09,38.15,38.08,38.15,39439.0,34.5584,34.6128,34.5493,34.6128,39439.0
2020-01-07 15:15:00,38.14,38.15,38.13,38.15,28176.0,34.6038,34.6128,34.5947,34.6128,28176.0
2020-01-07 15:20:00,38.15,38.15,38.12,38.15,21286.0,34.6128,34.6128,34.5856,34.6128,21286.0
2020-01-07 15:25:00,38.14,38.24,38.14,38.2,176640.0,34.6038,34.6945,34.6038,34.6582,176640.0
2020-01-07 15:30:00,38.2,38.28,38.19,38.27,203223.0,34.6582,34.7308,34.6491,34.7217,203223.0
2020-01-07 15:35:00,38.26,38.36,38.25,38.36,253383.0,34.7126,34.8034,34.7036,34.8034,253383.0
2020-01-07 15:40:00,38.36,38.49,38.33,38.44,610157.0,34.8034,34.9213,34.7761,34.8759,610157.0
2020-01-07 15:45:00,38.43,38.58,38.41,38.52,801830.0,34.8669,35.003,34.8487,34.9485,801830.0
2020-01-07 15:50:00,38.52,38.53,38.35,38.38,223237.0,34.9485,34.9576,34.7943,34.8215,223237.0
2020-01-07 15:55:00,38.37,38.38,38.28,38.32,493068.0,34.8124,34.8215,34.7308,34.7671,493068.0
2020-01-08 09:30:00,38.02,38.22,38.0,38.15,532526.0,34.4949,34.6763,34.4767,34.6128,532526.0
2020-01-08 09:35:00,38.16,38.28,37.98,38.28,250760.0,34.6219,34.7308,34.4586,34.7308,250760.0
2020-01-08 09:40:00,38.27,38.29,38.07,38.19,132264.0,34.7217,34.7399,34.5403,34.6491,132264.0
2020-01-08 09:45:00,38.2,38.45,38.16,38.43,290186.0,34.6582,34.885,34.6219,34.8669,290186.0
2020-01-08 09:50:00,38.44,38.6,38.38,38.55,367638.0,34.8759,35.0211,34.8215,34.9757,367638.0
2020-01-08 09:55:00,38.55,38.76,38.54,38.74,276283.0,34.9757,35.1663,34.9667,35.1481,276283.0
2020-01-08 10:00:00,38.74,38.85,38.7,38.83,433468.0,35.1481,35.2479,35.1118,35.2298,433468.0
2020-01-08 10:05:00,38.82,38.83,38.7,38.7,153833.0,35.2207,35.2298,35.1118,35.1118,153833.0
2020-01-08 10:10:00,38.7,38.73,38.61,38.63,145534.0,35.1118,35.1391,35.0302,35.0483,145534.0
2020-01-08 10:15:00,38.63,38.67,38.57,38.63,97970.0,35.0483,35.0846,34.9939,35.0483,97970.0
2020-01-08 10:20:00,38.64,38.65,38.51,38.53,80083.0,35.0574,35.0665,34.9395,34.9576,80083.0
2020-01-08 10:25:00,38.52,38.54,38.44,38.45,85043.0,34.9485,34.9667,34.8759,34.885,85043.0
2020-01-08 10:30:00,38.44,38.46,38.35,38.4,108159.0,34.8759,34.8941,34.7943,34.8397,108159.0
2020-01-08 10:35:00,38.39,38.41,38.31,38.34,88754.0,34.8306,34.8487,34.758,34.7852,88754.0
2020-01-08 10:40:00,38.35,38.38,38.28,38.29,83563.0,34.7943,34.8215,34.7308,34.7399,83563.0
2020-01-08 10:45:00,38.29,38.35,38.23,38.27,89745.0,34.7399,34.7943,34.6854,34.7217,89745.0
2020-01-08 10:50:00,38.26,38.27,38.19,38.25,126928.0,34.7126,34.7217,34.6491,34.7036,126928.0
2020-01-08 10:55:00,38.26,38.3,38.22,38.25,83572.0,34.7126,34.7489,34.6763,34.7036,83572.0
2020-01-08 11:00:00,38.25,38.26,38.16,38.23,112026.0,34.7036,34.7126,34.6219,34.6854,112026.0
2020-01-08 11:05:00,38.23,38.32,38.21,38.29,84204.0,34.6854,34.7671,34.6673,34.7399,84204.0
2020-01-08 11:10:00,38.29,38.3,38.26,38.27,67870.0,34.7399,34.7489,34.7126,34.7217,67870.0
2020-01-08 11:15:00,38.27,38.29,38.25,38.29,76185.0,34.7217,34.7399,34.7036,34.7399,76185.0
2020-01-08 11:20:00,38.29,38.32,38.22,38.22,77572.0,34.7399,34.7671,34.6763,34.6763,77572.0
2020-01-08 11:25:00,38.22,38.45,38.18,38.42,123264.0,34.6763,34.885,34.6401,34.8578,123264.0
2020-01-08 11:30:00,38.41,38.41,38.22,38.25,167470.0,34.8487,34.8487,34.6763,34.7036,167470.0
2020-01-08 11:35:00,38.25,38.39,38.21,38.39,200659.0,34.7036,34.8306,34.6673,34.8306,200659.0
2020-01-08 11:40:00,38.39,38.49,38.39,38.49,139979.0,34.8306,34.9213,34.8306,34.9213,139979.0
2020-01-08 11:45:00,38.48,38.49,38.39,38.42,96706.0,34.9122,34.9213,34.8306,34.8578,96706.0
2020-01-08 11:50:00,38.42,38.58,38.42,38.57,114201.0,34.8578,35.003,34.8578,34.9939,114201.0
2020-01-08 11:55:00,38.57,38.6,38.48,38.48,117232.0,34.9939,35.0211,34.9122,34.9122,117232.0
2020-01-08 12:00:00,38.47,38.56,38.47,38.56,77719.0,34.9032,34.9848,34.9032,34.9848,77719.0
2020-01-08 12:05:00,38.55,38.58,38.53,38.55,80376.0,34.9757,35.003,34.9576,34.9757,80376.0
2020-01-08 12:10:00,38.55,38.57,38.48,38.48,75112.0,34.9757,34.9939,34.9122,34.9122,75112.0
2020-01-08 12:15:00,38.48,38.54,38.45,38.53,100074.0,34.9122,34.9667,34.885,34.9576,100074.0
2020-01-08 12:20:00,38.52,38.54,38.49,38.51,45747.0,34.9485,34.9667,34.9213,34.9395,45747.0
2020-01-08 12:25:00,38.51,38.56,38.5,38.52,61231.0,34.9395,34.9848,34.9304,34.9485,61231.0
2020-01-08 12:30:00,38.53,38.54,38.47,38.52,63302.0,34.9576,34.9667,34.9032,34.9485,63302.0
2020-01-08 12:35:00,38.52,38.56,38.49,38.54,62388.0,34.9485,34.9848,34.9213,34.9667,62388.0
2020-01-08 12:40:00,38.53,38.54,38.52,38.54,26870.0,34.9576,34.9667,34.9485,34.9667,26870.0
2020-01-08 12:45:00,38.54,38.55,38.5,38.55,83311.0,34.9667,34.9757,34.9304,34.9757,83311.0
2020-01-08 12:50:00,38.54,38.58,38.53,38.55,88010.0,34.9667,35.003,34.9576,34.9757,88010.0
2020-01-08 12:55:00,38.55,38.56,38.52,38.52,46710.0,34.9757,34.9848,34.9485,34.9485,46710.0
2020-01-08 13:00:00,38.51,38.52,38.49,38.51,57232.0,34.9395,34.9485,34.9213,34.9395,57232.0
2020-01-08 13:05:00,38.51,38.57,38.5,38.56,55875.0,34.9395,34.9939,34.9304,34.9848,55875.0
2020-01-08 13:10:00,38.56,38.56,38.53,38.55,37204.0,34.9848,34.9848,34.9576,34.9757,37204.0
2020-01-08 13:15:00,38.55,38.55,38.52,38.55,41994.0,34.9757,34.9757,34.9485,34.9757,41994.0
2020-01-08 13:20:00,38.55,38.6,38.54,38.59,59741.0,34.9757,35.0211,34.9667,35.012,59741.0
2020-01-08 13:25:00,38.6,38.63,38.59,38.61,154889.0,35.0211,35.0483,35.012,35.0302,154889.0
2020-01-08 13:30:00,38.6,38.6,38.57,38.58,51387.0,35.0211,35.0211,34.9939,35.003,51387.0
2020-01-08 13:35:00,38.58,38.59,38.57,38.59,65367.0,35.003,35.012,34.9939,35.012,65367.0
2020-01-08 13:40:00,38.59,38.59,38.56,38.56,33364.0,35.012,35.012,34.9848,34.9848,33364.0
2020-01-08 13:45:00,38.56,38.57,38.52,38.55,51821.0,34.9848,34.9939,34.9485,34.9757,51821.0
2020-01-08 13:50:00,38.55,38.55,38.52,38.53,39317.0,34.9757,34.9757,34.9485,34.9576,39317.0
2020-01-08 13:55:00,38.54,38.54,38.48,38.51,66984.0,34.9667,34.9667,34.9122,34.9395,66984.0
2020-01-08 14:00:00,38.51,38.53,38.49,38.52,58047.0,34.9395,34.9576,34.9213,34.9485,58047.0
2020-01-08 14:05:00,38.52,38.56,38.51,38.55,106601.0,34.9485,34.9848,34.9395,34.9757,106601.0
2020-01-08 14:10:00,38.54,38.55,38.52,38.54,55727.0,34.9667,34.9757,34.9485,34.9667,55727.0
2020-01-08 14:15:00,38.54,38.56,38.53,38.53,41219.0,34.9667,34.9848,34.9576,34.9576,41219.0
2020-01-08 14:20:00,38.53,38.57,38.51,38.52,101012.0,34.9576,34.9939,34.9395,34.9485,101012.0
2020-01-08 14:25:00,38.51,38.53,38.5,38.51,35760.0,34.9395,34.9576,34.9304,34.9395,35760.0
2020-01-08 14:30:00,38.51,38.51,38.47,38.49,57896.0,34.9395,34.9395,34.9032,34.9213,57896.0
2020-01-08 14:35:00,38.49,38.56,38.49,38.55,61959.0,34.9213,34.9848,34.9213,34.9757,61959.0
2020-01-08 14:40:00,38.55,38.56,38.54,38.55,30147.0,34.9757,34.9848,34.9667,34.9757,30147.0
2020-01-08 14:45:00,38.56,38.56,38.54,38.55,51141.0,34.9848,34.9848,34.9667,34.9757,51141.0
2020-01-08 14:50:00,38.55,38.56,38.54,38.55,37879.0,34.9757,34.9848,34.9667,34.9757,37879.0
2020-01-08 14:55:00,38.55,38.56,38.53,38.55,55142.0,34.9757,34.9848,34.9576,34.9757,55142.0
2020-01-08 15:00:00,38.55,38.6,38.54,38.59,77328.0,34.9757,35.0211,34.9667,35.012,77328.0
2020-01-08 15:05:00,38.6,38.65,38.59,38.64,109435.0,35.0211,35.0665,35.012,35.0574,109435.0
2020-01-08 15:10:00,38.64,38.66,38.62,38.65,85927.0,35.0574,35.0755,35.0393,35.0665,85927.0
2020-01-08 15:15:00,38.65,38.7,38.63,38.7,118747.0,35.0665,35.1118,35.0483,35.1118,118747.0
2020-01-08 15:20:00,38.69,38.71,38.65,38.66,153645.0,35.1028,35.1209,35.0665,35.0755,153645.0
2020-01-08 15:25:00,38.66,38.66,38.63,38.64,174489.0,35.0755,35.0755,35.0483,35.0574,174489.0
2020-01-08 15:30:00,38.63,38.64,38.58,38.59,99921.0,35.0483,35.0574,35.003,35.012,99921.0
2020-01-08 15:35:00,38.59,38.61,38.58,38.61,63694.0,35.012,35.0302,35.003,35.0302,63694.0
2020-01-08 15:40:00,38.6,38.61,38.56,38.61,95416.0,35.0211,35.0302,34.9848,35.0302,95416.0
2020-01-08 15:45:00,38.6,38.61,38.45,38.45,288187.0,35.0211,35.0302,34.885,34.885,288187.0
2020-01-08 15:50:00,38.45,38.48,38.35,38.36,377496.0,34.885,34.9122,34.7943,34.8034,377496.0
2020-01-08 15:55:00,38.37,38.37,38.26,38.31,574400.0,34.8124,34.8124,34.7126,34.758,574400.0
2020-01-09 09:30:00,38.84,38.99,38.7,38.96,528703.0,35.2389,35.375,35.1118,35.3477,528703.0
2020-01-09 09:35:00,38.97,39.05,38.9,39.0,628192.0,35.3568,35.4294,35.2933,35.384,628192.0
2020-01-09 09:40:00,39.0,39.08,38.91,39.04,526010.0,35.384,35.4566,35.3024,35.4203,526010.0
2020-01-09 09:45:00,39.04,39.1,38.85,38.88,363658.0,35.4203,35.4748,35.2479,35.2752,363658.0
2020-01-09 09:50:00,38.87,38.91,38.81,38.83,202382.0,35.2661,35.3024,35.2116,35.2298,202382.0
2020-01-09 09:55:00,38.83,38.9,38.82,38.89,144904.0,35.2298,35.2933,35.2207,35.2842,144904.0
2020-01-09 10:00:00,38.89,38.89,38.78,38.82,209631.0,35.2842,35.2842,35.1844,35.2207,209631.0
2020-01-09 10:05:00,38.83,38.92,38.81,38.91,250573.0,35.2298,35.3114,35.2116,35.3024,250573.0
2020-01-09 10:10:00,38.91,39.0,38.89,38.98,260320.0,35.3024,35.384,35.2842,35.3659,260320.0
2020-01-09 10:15:00,38.98,39.06,38.97,39.04,274601.0,35.3659,35.4385,35.3568,35.4203,274601.0
2020-01-09 10:20:00,39.04,39.05,38.96,38.98,175379.0,35.4203,35.4294,35.3477,35.3659,175379.0
2020-01-09 10:25:00,38.99,38.99,38.86,38.86,117521.0,35.375,35.375,35.257,35.257,117521.0
2020-01-09 10:30:00,38.86,38.88,38.77,38.78,188396.0,35.257,35.2752,35.1754,35.1844,188396.0
2020-01-09 10:35:00,38.79,38.92,38.74,38.92,206933.0,35.1935,35.3114,35.1481,35.3114,206933.0
2020-01-09 10:40:00,38.93,38.98,38.9,38.93,65950.0,35.3205,35.3659,35.2933,35.3205,65950.0
2020-01-09 10:45:00,38.93,38.94,38.87,38.91,50833.0,35.3205,35.3296,35.2661,35.3024,50833.0
2020-01-09 10:50:00,38.91,38.96,38.88,38.89,121135.0,35.3024,35.3477,35.2752,35.2842,121135.0
2020-01-09 10:55:00,38.89,38.93,38.84,38.91,78770.0,35.2842,35.3205,35.2389,35.3024,78770.0
2020-01-09 11:00:00,38.9,38.95,38.9,38.92,40242.0,35.2933,35.3387,35.2933,35.3114,40242.0
2020-01-09 11:05:00,38.92,39.02,38.91,38.98,169886.0,35.3114,35.4022,35.3024,35.3659,169886.0
2020-01-09 11:10:00,38.98,39.03,38.97,38.99,35327.0,35.3659,35.4112,35.3568,35.375,35327.0
2020-01-09 11:15:00,38.99,39.02,38.95,38.95,64328.0,35.375,35.4022,35.3387,35.3387,64328.0
2020-01-09 11:20:00,38.95,38.96,38.91,38.93,66506.0,35.3387,35.3477,35.3024,35.3205,66506.0
2020-01-09 11:25:00,38.93,38.94,38.88,38.88,49797.0,35.3205,35.3296,35.2752,35.2752,49797.0
2020-01-09 11:30:00,38.88,38.9,38.8,38.8,66811.0,35.2752,35.2933,35.2026,35.2026,66811.0
2020-01-09 11:35:00,38.8,38.92,38.8,38.91,70553.0,35.2026,35.3114,35.2026,35.3024,70553.0
2020-01-09 11:40:00,38.9,38.97,38.88,38.97,45725.0,35.2933,35.3568,35.2752,35.3568,45725.0
2020-01-09 11:45:00,38.96,38.97,38.92,38.93,47437.0,35.3477,35.3568,35.3114,35.3205,47437.0
2020-01-09 11:50:00,38.94,38.95,38.91,38.91,52910.0,35.3296,35.3387,35.3024,35.3024,52910.0
2020-01-09 11:55:00,38.91,38.95,38.91,38.94,40069.0,35.3024,35.3387,35.3024,35.3296,40069.0
2020-01-09 12:00:00,38.95,38.96,38.93,38.94,28536.0,35.3387,35.3477,35.3205,35.3296,28536.0
2020-01-09 12:05:00,38.94,38.97,38.92,38.93,37478.0,35.3296,35.3568,35.3114,35.3205,37478.0
2020-01-09 12:10:00,38.93,38.97,38.92,38.96,43579.0,35.3205,35.3568,35.3114,35.3477,43579.0
2020-01-09 12:15:00,38.95,39.01,38.95,38.99,79843.0,35.3387,35.3931,35.3387,35.375,79843.0
2020-01-09 12:20:00,39.0,39.0,38.83,38.84,76802.0,35.384,35.384,35.2298,35.2389,76802.0
2020-01-09 12:25:00,38.84,38.88,38.81,38.88,22130.0,35.2389,35.2752,35.2116,35.2752,22130.0
2020-01-09 12:30:00,38.87,38.89,38.76,38.76,54694.0,35.2661,35.2842,35.1663,35.1663,54694.0
2020-01-09 12:35:00,38.77,38.8,38.73,38.75,75486.0,35.1754,35.2026,35.1391,35.1572,75486.0
2020-01-09 12:40:00,38.75,38.78,38.71,38.73,106623.0,35.1572,35.1844,35.1209,35.1391,106623.0
2020-01-09 12:45:00,38.73,38.82,38.73,38.8,69998.0,35.1391,35.2207,35.1391,35.2026,69998.0
2020-01-09 12:50:00,38.8,38.86,38.78,38.84,60569.0,35.2026,35.257,35.1844,35.2389,60569.0
2020-01-09 12:55:00,38.84,38.86,38.83,38.86,23517.0,35.2389,35.257,35.2298,35.257,23517.0
2020-01-09 13:00:00,38.86,38.89,38.84,38.88,56570.0,35.257,35.2842,35.2389,35.2752,56570.0
2020-01-09 13:05:00,38.88,38.91,38.87,38.9,35090.0,35.2752,35.3024,35.2661,35.2933,35090.0
2020-01-09 13:10:00,38.9,38.93,38.88,38.9,34208.0,35.2933,35.3205,35.2752,35.2933,34208.0
2020-01-09 13:15:00,38.91,38.93,38.85,38.87,34892.0,35.3024,35.3205,35.2479,35.2661,34892.0
2020-01-09 13:20:00,38.87,38.91,38.85,38.9,20097.0,35.2661,35.3024,35.2479,35.2933,20097.0
2020-01-09 13:25:00,38.9,38.93,38.89,38.91,25377.0,35.2933,35.3205,35.2842,35.3024,25377.0
2020-01-09 13:30:00,38.91,38.92,38.9,38.91,17904.0,35.3024,35.3114,35.2933,35.3024,17904.0
2020-01-09 13:35:00,38.91,38.92,38.85,38.86,31640.0,35.3024,35.3114,35.2479,35.257,31640.0
2020-01-09 13:40:00,38.86,38.92,38.86,38.91,16385.0,35.257,35.3114,35.257,35.3024,16385.0
2020-01-09 13:45:00,38.91,38.92,38.89,38.9,23506.0,35.3024,35.3114,35.2842,35.2933,23506.0
2020-01-09 13:50:00,38.9,38.9,38.85,38.89,48999.0,35.2933,35.2933,35.2479,35.2842,48999.0
2020-01-09 13:55:00,38.89,38.91,38.88,38.91,25826.0,35.2842,35.3024,35.2752,35.3024,25826.0
2020-01-09 14:00:00,38.9,38.94,38.9,38.91,54138.0,35.2933,35.3296,35.2933,35.3024,54138.0
2020-01-09 14:05:00,38.92,38.93,38.91,38.92,21203.0,35.3114,35.3205,35.3024,35.3114,21203.0
2020-01-09 14:10:00,38.92,38.98,38.91,38.97,34794.0,35.3114,35.3659,35.3024,35.3568,34794.0
2020-01-09 14:15:00,38.97,39.0,38.97,38.99,71234.0,35.3568,35.384,35.3568,35.375,71234.0
2020-01-09 14:20:00,38.99,39.0,38.97,38.99,26941.0,35.375,35.384,35.3568,35.375,26941.0
2020-01-09 14:25:00,38.99,39.01,38.98,39.0,40423.0,35.375,35.3931,35.3659,35.384,40423.0
2020-01-09 14:30:00,38.99,39.01,38.98,38.98,48381.0,35.375,35.3931,35.3659,35.3659,48381.0
2020-01-09 14:35:00,38.99,39.07,38.99,39.05,113224.0,35.375,35.4475,35.375,35.4294,113224.0
2020-01-09 14:40:00,39.06,39.1,39.06,39.09,86926.0,35.4385,35.4748,35.4385,35.4657,86926.0
2020-01-09 14:45:00,39.08,39.08,39.04,39.05,65642.0,35.4566,35.4566,35.4203,35.4294,65642.0
2020-01-09 14:50:00,39.05,39.05,38.99,39.0,67980.0,35.4294,35.4294,35.375,35.384,67980.0
2020-01-09 14:55:00,39.01,39.07,38.99,39.07,37676.0,35.3931,35.4475,35.375,35.4475,37676.0
2020-01-09 15:00:00,39.06,39.07,39.02,39.07,54185.0,35.4385,35.4475,35.4022,35.4475,54185.0
2020-01-09 15:05:00,39.06,39.08,39.04,39.04,44952.0,35.4385,35.4566,35.4203,35.4203,44952.0
2020-01-09 15:10:00,39.05,39.05,38.97,39.0,89390.0,35.4294,35.4294,35.3568,35.384,89390.0
2020-01-09 15:15:00,38.99,39.0,38.96,39.0,65808.0,35.375,35.384,35.3477,35.384,65808.0
2020-01-09 15:20:00,39.0,39.0,38.95,38.98,75189.0,35.384,35.384,35.3387,35.3659,75189.0
2020-01-09 15:25:00,38.98,39.0,38.97,39.0,45430.0,35.3659,35.384,35.3568,35.384,45430.0
2020-01-09 15:30:00,39.0,39.03,38.97,38.98,94825.0,35.384,35.4112,35.3568,35.3659,94825.0
2020-01-09 15:35:00,38.97,38.99,38.96,38.97,71585.0,35.3568,35.375,35.3477,35.3568,71585.0
2020-01-09 15:40:00,38.97,38.97,38.91,38.92,105701.0,35.3568,35.3568,35.3024,35.3114,105701.0
2020-01-09 15:45:00,38.92,38.92,38.87,38.9,172009.0,35.3114,35.3114,35.2661,35.2933,172009.0
2020-01-09 15:50:00,38.9,38.91,38.81,38.87,425843.0,35.2933,35.3024,35.2116,35.2661,425843.0
2020-01-09 15:55:00,38.87,38.91,38.85,38.9,593176.0,35.2661,35.3024,35.2479,35.2933,593176.0
2020-01-10 09:30:00,39.39,39.46,39.0,39.01,915364.0,35.7379,35.8014,35.384,35.3931,915364.0
2020-01-10 09:35:00,39.02,39.03,38.76,38.83,278958.0,35.4022,35.4112,35.1663,35.2298,278958.0
2020-01-10 09:40:00,38.83,38.92,38.73,38.86,315574.0,35.2298,35.3114,35.1391,35.257,315574.0
2020-01-10 09:45:00,38.86,39.02,38.84,38.99,217350.0,35.257,35.4022,35.2389,35.375,217350.0
2020-01-10 09:50:00,39.0,39.13,38.96,39.12,166284.0,35.384,35.502,35.3477,35.4929,166284.0
2020-01-10 09:55:00,39.12,39.23,39.11,39.23,155955.0,35.4929,35.5927,35.4838,35.5927,155955.0
2020-01-10 10:00:00,39.23,39.28,39.21,39.23,149705.0,35.5927,35.6381,35.5746,35.5927,149705.0
2020-01-10 10:05:00,39.23,39.3,39.2,39.22,142176.0,35.5927,35.6562,35.5655,35.5836,142176.0
2020-01-10 10:10:00,39.21,39.27,39.16,39.26,145680.0,35.5746,35.629,35.5292,35.6199,145680.0
2020-01-10 10:15:00,39.26,39.35,39.25,39.34,220704.0,35.6199,35.7016,35.6108,35.6925,220704.0
2020-01-10 10:20:00,39.34,39.47,39.32,39.46,198420.0,35.6925,35.8104,35.6744,35.8014,198420.0
2020-01-10 10:25:00,39.46,39.48,39.41,39.43,80631.0,35.8014,35.8195,35.756,35.7742,80631.0
2020-01-10 10:30:00,39.43,39.5,39.39,39.43,208052.0,35.7742,35.8377,35.7379,35.7742,208052.0
2020-01-10 10:35:00,39.42,39.49,39.4,39.48,112577.0,35.7651,35.8286,35.7469,35.8195,112577.0
2020-01-10 10:40:00,39.48,39.49,39.44,39.46,127950.0,35.8195,35.8286,35.7832,35.8014,127950.0
2020-01-10 10:45:00,39.47,39.48,39.38,39.38,96138.0,35.8104,35.8195,35.7288,35.7288,96138.0
2020-01-10 10:50:00,39.39,39.39,39.28,39.3,232481.0,35.7379,35.7379,35.6381,35.6562,232481.0
2020-01-10 10:55:00,39.3,39.36,39.27,39.29,100726.0,35.6562,35.7106,35.629,35.6471,100726.0
2020-01-10 11:00:00,39.29,39.32,39.24,39.25,122865.0,35.6471,35.6744,35.6018,35.6108,122865.0
2020-01-10 11:05:00,39.26,39.26,39.21,39.23,106265.0,35.6199,35.6199,35.5746,35.5927,106265.0
2020-01-10 11:10:00,39.23,39.25,39.17,39.19,133055.0,35.5927,35.6108,35.5383,35.5564,133055.0
2020-01-10 11:15:00,39.19,39.2,39.14,39.15,101290.0,35.5564,35.5655,35.511,35.5201,101290.0
2020-01-10 11:20:00,39.15,39.19,39.1,39.1,100658.0,35.5201,35.5564,35.4748,35.4748,100658.0
2020-01-10 11:25:00,39.11,39.15,39.05,39.07,96006.0,35.4838,35.5201,35.4294,35.4475,96006.0
2020-01-10 11:30:00,39.06,39.08,39.0,39.05,144453.0,35.4385,35.4566,35.384,35.4294,144453.0
2020-01-10 11:35:00,39.06,39.14,39.05,39.14,80202.0,35.4385,35.511,35.4294,35.511,80202.0
2020-01-10 11:40:00,39.14,39.17,39.07,39.11,78336.0,35.511,35.5383,35.4475,35.4838,78336.0
2020-01-10 11:45:00,39.12,39.15,39.07,39.08,47866.0,35.4929,35.5201,35.4475,35.4566,47866.0
2020-01-10 11:50:00,39.07,39.13,39.07,39.1,91590.0,35.4475,35.502,35.4475,35.4748,91590.0
2020-01-10 11:55:00,39.11,39.13,39.1,39.11,66748.0,35.4838,35.502,35.4748,35.4838,66748.0
2020-01-10 12:00:00,39.11,39.12,39.05,39.05,82681.0,35.4838,35.4929,35.4294,35.4294,82681.0
2020-01-10 12:05:00,39.05,39.09,38.95,38.96,124303.0,35.4294,35.4657,35.3387,35.3477,124303.0
2020-01-10 12:10:00,38.96,39.03,38.94,39.02,111216.0,35.3477,35.4112,35.3296,35.4022,111216.0
2020-01-10 12:15:00,39.03,39.04,38.97,38.97,70836.0,35.4112,35.4203,35.3568,35.3568,70836.0
2020-01-10 12:20:00,38.98,38.98,38.92,38.97,99298.0,35.3659,35.3659,35.3114,35.3568,99298.0
2020-01-10 12:25:00,38.97,39.04,38.96,39.04,71528.0,35.3568,35.4203,35.3477,35.4203,71528.0
2020-01-10 12:30:00,39.04,39.05,39.0,39.01,98571.0,35.4203,35.4294,35.384,35.3931,98571.0
2020-01-10 12:35:00,39.0,39.02,38.99,39.01,56995.0,35.384,35.4022,35.375,35.3931,56995.0
2020-01-10 12:40:00,39.01,39.02,38.97,39.0,134304.0,35.3931,35.4022,35.3568,35.384,134304.0
2020-01-10 12:45:00,39.0,39.01,38.96,39.0,108831.0,35.384,35.3931,35.3477,35.384,108831.0
2020-01-10 12:50:00,38.99,39.01,38.95,38.98,70829.0,35.375,35.3931,35.3387,35.3659,70829.0
2020-01-10 12:55:00,38.98,39.01,38.97,38.98,47765.0,35.3659,35.3931,35.3568,35.3659,47765.0
2020-01-10 13:00:00,38.99,39.0,38.97,39.0,43037.0,35.375,35.384,35.3568,35.384,43037.0
2020-01-10 13:05:00,39.0,39.05,38.99,39.05,71641.0,35.384,35.4294,35.375,35.4294,71641.0
2020-01-10 13:10:00,39.05,39.06,39.0,39.01,60343.0,35.4294,35.4385,35.384,35.3931,60343.0
2020-01-10 13:15:00,39.01,39.01,38.96,38.97,46122.0,35.3931,35.3931,35.3477,35.3568,46122.0
2020-01-10 13:20:00,38.97,38.97,38.94,38.97,43072.0,35.3568,35.3568,35.3296,35.3568,43072.0
2020-01-10 13:25:00,38.97,38.99,38.96,38.99,26370.0,35.3568,35.375,35.3477,35.375,26370.0
2020-01-10 13:30:00,38.98,39.02,38.98,38.99,42936.0,35.3659,35.4022,35.3659,35.375,42936.0
2020-01-10 13:35:00,39.0,39.03,38.98,39.0,65081.0,35.384,35.4112,35.3659,35.384,65081.0
2020-01-10 13:40:00,39.0,39.02,38.98,39.02,37282.0,35.384,35.4022,35.3659,35.4022,37282.0
2020-01-10 13:45:00,39.02,39.03,39.01,39.02,36362.0,35.4022,35.4112,35.3931,35.4022,36362.0
2020-01-10 13:50:00,39.03,39.04,38.99,39.01,54524.0,35.4112,35.4203,35.375,35.3931,54524.0
2020-01-10 13:55:00,39.01,39.02,39.0,39.01,35279.0,35.3931,35.4022,35.384,35.3931,35279.0
2020-01-10 14:00:00,39.01,39.01,38.98,39.01,44924.0,35.3931,35.3931,35.3659,35.3931,44924.0
2020-01-10 14:05:00,39.01,39.01,38.92,38.96,64747.0,35.3931,35.3931,35.3114,35.3477,64747.0
2020-01-10 14:10:00,38.96,38.98,38.93,38.94,66199.0,35.3477,35.3659,35.3205,35.3296,66199.0
2020-01-10 14:15:00,38.94,39.0,38.91,38.98,70772.0,35.3296,35.384,35.3024,35.3659,70772.0
2020-01-10 14:20:00,38.98,39.02,38.98,39.0,67945.0,35.3659,35.4022,35.3659,35.384,67945.0
2020-01-10 14:25:00,39.0,39.01,38.96,39.0,37669.0,35.384,35.3931,35.3477,35.384,37669.0
2020-01-10 14:30:00,39.0,39.06,38.99,39.04,38630.0,35.384,35.4385,35.375,35.4203,38630.0
2020-01-10 14:35:00,39.05,39.07,39.03,39.07,35663.0,35.4294,35.4475,35.4112,35.4475,35663.0
2020-01-10 14:40:00,39.07,39.08,39.04,39.05,54880.0,35.4475,35.4566,35.4203,35.4294,54880.0
2020-01-10 14:45:00,39.05,39.07,39.02,39.06,26642.0,35.4294,35.4475,35.4022,35.4385,26642.0
2020-01-10 14:50:00,39.07,39.1,39.03,39.09,42315.0,35.4475,35.4748,35.4112,35.4657,42315.0
2020-01-10 14:55:00,39.09,39.14,39.09,39.14,71262.0,35.4657,35.511,35.4657,35.511,71262.0
2020-01-10 15:00:00,39.14,39.14,39.08,39.12,76468.0,35.511,35.511,35.4566,35.4929,76468.0
2020-01-10 15:05:00,39.12,39.12,39.07,39.08,80816.0,35.4929,35.4929,35.4475,35.4566,80816.0
2020-01-10 15:10:00,39.08,39.11,39.05,39.09,83411.0,35.4566,35.4838,35.4294,35.4657,83411.0
2020-01-10 15:15:00,39.09,39.11,39.07,39.09,60540.0,35.4657,35.4838,35.4475,35.4657,60540.0
2020-01-10 15:20:00,39.09,39.1,39.03,39.07,50000.0,35.4657,35.4748,35.4112,35.4475,50000.0
2020-01-10 15:25:00,39.07,39.11,39.06,39.09,51696.0,35.4475,35.4838,35.4385,35.4657,51696.0
2020-01-10 15:30:00,39.09,39.1,39.06,39.09,67574.0,35.4657,35.4748,35.4385,35.4657,67574.0
2020-01-10 15:35:00,39.08,39.09,39.02,39.04,100589.0,35.4566,35.4657,35.4022,35.4203,100589.0
2020-01-10 15:40:00,39.04,39.07,39.01,39.05,97954.0,35.4203,35.4475,35.3931,35.4294,97954.0
2020-01-10 15:45:00,39.05,39.05,38.98,38.98,173895.0,35.4294,35.4294,35.3659,35.3659,173895.0
2020-01-10 15:50:00,38.98,39.13,38.97,39.13,302960.0,35.3659,35.502,35.3568,35.502,302960.0
2020-01-10 15:55:00,39.13,39.19,39.1,39.11,411151.0,35.502,35.5564,35.4748,35.4838,411151.0
2020-01-13 09:30:00,39.68,40.0,39.63,39.99,1263069.0,36.001,36.2913,35.9556,36.2822,1263069.0
2020-01-13 09:35:00,39.99,40.36,39.97,40.19,1108270.0,36.2822,36.6179,36.2641,36.4637,1108270.0
2020-01-13 09:40:00,40.18,40.33,40.08,40.2,576875.0,36.4546,36.5907,36.3639,36.4728,576875.0
2020-01-13 09:45:00,40.21,40.34,40.19,40.34,429209.0,36.4818,36.5998,36.4637,36.5998,429209.0
2020-01-13 09:50:00,40.33,40.65,40.32,40.61,629531.0,36.5907,36.881,36.5816,36.8448,629531.0
2020-01-13 09:55:00,40.61,40.61,40.42,40.45,325055.0,36.8448,36.8448,36.6724,36.6996,325055.0
2020-01-13 10:00:00,40.46,40.99,40.43,40.75,677702.0,36.7087,37.1895,36.6814,36.9718,677702.0
2020-01-13 10:05:00,40.75,40.76,40.55,40.6,253948.0,36.9718,36.9808,36.7903,36.8357,253948.0
2020-01-13 10:10:00,40.6,40.6,40.27,40.28,476145.0,36.8357,36.8357,36.5363,36.5453,476145.0
2020-01-13 10:15:00,40.3,40.35,40.16,40.16,258563.0,36.5635,36.6089,36.4365,36.4365,258563.0
2020-01-13 10:20:00,40.16,40.2,40.05,40.19,250963.0,36.4365,36.4728,36.3367,36.4637,250963.0
2020-01-13 10:25:00,40.18,40.3,40.17,40.28,119288.0,36.4546,36.5635,36.4455,36.5453,119288.0
2020-01-13 10:30:00,40.27,40.31,40.11,40.12,162282.0,36.5363,36.5726,36.3911,36.4002,162282.0
2020-01-13 10:35:00,40.12,40.16,40.04,40.06,136155.0,36.4002,36.4365,36.3276,36.3457,136155.0
2020-01-13 10:40:00,40.06,40.11,40.0,40.02,239461.0,36.3457,36.3911,36.2913,36.3095,239461.0
2020-01-13 10:45:00,40.03,40.11,40.0,40.08,98979.0,36.3185,36.3911,36.2913,36.3639,98979.0
2020-01-13 10:50:00,40.08,40.11,40.05,40.08,82405.0,36.3639,36.3911,36.3367,36.3639,82405.0
2020-01-13 10:55:00,40.08,40.15,40.04,40.12,116176.0,36.3639,36.4274,36.3276,36.4002,116176.0
2020-01-13 11:00:00,40.13,40.14,40.05,40.09,91134.0,36.4093,36.4183,36.3367,36.373,91134.0
2020-01-13 11:05:00,40.1,40.11,40.01,40.02,95625.0,36.382,36.3911,36.3004,36.3095,95625.0
2020-01-13 11:10:00,40.02,40.11,40.01,40.07,201987.0,36.3095,36.3911,36.3004,36.3548,201987.0
2020-01-13 11:15:00,40.08,40.23,40.07,40.19,207380.0,36.3639,36.5,36.3548,36.4637,207380.0
2020-01-13 11:20:00,40.2,40.28,40.17,40.27,119856.0,36.4728,36.5453,36.4455,36.5363,119856.0
2020-01-13 11:25:00,40.26,40.35,40.24,40.31,163422.0,36.5272,36.6089,36.5091,36.5726,163422.0
2020-01-13 11:30:00,40.31,40.38,40.3,40.34,190136.0,36.5726,36.6361,36.5635,36.5998,190136.0
2020-01-13 11:35:00,40.34,40.38,40.3,40.34,142961.0,36.5998,36.6361,36.5635,36.5998,142961.0
2020-01-13 11:40:00,40.35,40.36,40.3,40.36,83224.0,36.6089,36.6179,36.5635,36.6179,83224.0
2020-01-13 11:45:00,40.36,40.42,40.34,40.35,97158.0,36.6179,36.6724,36.5998,36.6089,97158.0
2020-01-13 11:50:00,40.35,40.42,40.34,40.37,306245.0,36.6089,36.6724,36.5998,36.627,306245.0
2020-01-13 11:55:00,40.37,40.4,40.35,40.37,176191.0,36.627,36.6542,36.6089,36.627,176191.0
2020-01-13 12:00:00,40.37,40.5,40.36,40.47,245482.0,36.627,36.7449,36.6179,36.7177,245482.0
2020-01-13 12:05:00,40.48,40.48,40.36,40.37,142411.0,36.7268,36.7268,36.6179,36.627,142411.0
2020-01-13 12:10:00,40.37,40.42,40.36,40.4,139811.0,36.627,36.6724,36.6179,36.6542,139811.0
2020-01-13 12:15:00,40.4,40.45,40.37,40.42,139733.0,36.6542,36.6996,36.627,36.6724,139733.0
2020-01-13 12:20:00,40.41,40.44,40.4,40.44,39813.0,36.6633,36.6905,36.6542,36.6905,39813.0
2020-01-13 12:25:00,40.43,40.48,40.42,40.47,91015.0,36.6814,36.7268,36.6724,36.7177,91015.0
2020-01-13 12:30:00,40.47,40.57,40.46,40.56,366300.0,36.7177,36.8085,36.7087,36.7994,366300.0
2020-01-13 12:35:00,40.56,40.6,40.45,40.47,172150.0,36.7994,36.8357,36.6996,36.7177,172150.0
2020-01-13 12:40:00,40.46,40.51,40.43,40.44,85197.0,36.7087,36.754,36.6814,36.6905,85197.0
2020-01-13 12:45:00,40.44,40.52,40.43,40.47,84335.0,36.6905,36.7631,36.6814,36.7177,84335.0
2020-01-13 12:50:00,40.47,40.54,40.46,40.52,125208.0,36.7177,36.7812,36.7087,36.7631,125208.0
2020-01-13 12:55:00,40.52,40.56,40.5,40.51,111254.0,36.7631,36.7994,36.7449,36.754,111254.0
2020-01-13 13:00:00,40.51,40.54,40.49,40.51,135862.0,36.754,36.7812,36.7359,36.754,135862.0
2020-01-13 13:05:00,40.51,40.52,40.47,40.47,136332.0,36.754,36.7631,36.7177,36.7177,136332.0
2020-01-13 13:10:00,40.48,40.5,40.47,40.49,75488.0,36.7268,36.7449,36.7177,36.7359,75488.0
2020-01-13 13:15:00,40.5,40.5,40.45,40.47,73939.0,36.7449,36.7449,36.6996,36.7177,73939.0
2020-01-13 13:20:00,40.48,40.52,40.47,40.47,137617.0,36.7268,36.7631,36.7177,36.7177,137617.0
2020-01-13 13:25:00,40.48,40.48,40.45,40.46,45613.0,36.7268,36.7268,36.6996,36.7087,45613.0
2020-01-13 13:30:00,40.46,40.46,40.42,40.42,61647.0,36.7087,36.7087,36.6724,36.6724,61647.0
2020-01-13 13:35:00,40.43,40.44,40.4,40.42,63224.0,36.6814,36.6905,36.6542,36.6724,63224.0
2020-01-13 13:40:00,40.42,40.46,40.42,40.46,37436.0,36.6724,36.7087,36.6724,36.7087,37436.0
2020-01-13 13:45:00,40.46,40.47,40.45,40.47,41217.0,36.7087,36.7177,36.6996,36.7177,41217.0
2020-01-13 13:50:00,40.47,40.49,40.46,40.48,91838.0,36.7177,36.7359,36.7087,36.7268,91838.0
2020-01-13 13:55:00,40.47,40.49,40.46,40.47,57070.0,36.7177,36.7359,36.7087,36.7177,57070.0
2020-01-13 14:00:00,40.46,40.47,40.37,40.37,102989.0,36.7087,36.7177,36.627,36.627,102989.0
2020-01-13 14:05:00,40.38,40.4,40.36,40.4,51205.0,36.6361,36.6542,36.6179,36.6542,51205.0
2020-01-13 14:10:00,40.4,40.4,40.37,40.38,52140.0,36.6542,36.6542,36.627,36.6361,52140.0
2020-01-13 14:15:00,40.38,40.38,40.33,40.38,88488.0,36.6361,36.6361,36.5907,36.6361,88488.0
2020-01-13 14:20:00,40.39,40.52,40.38,40.52,116098.0,36.6451,36.7631,36.6361,36.7631,116098.0
2020-01-13 14:25:00,40.52,40.54,40.45,40.48,218532.0,36.7631,36.7812,36.6996,36.7268,218532.0
2020-01-13 14:30:00,40.48,40.48,40.43,40.47,90388.0,36.7268,36.7268,36.6814,36.7177,90388.0
2020-01-13 14:35:00,40.47,40.51,40.43,40.51,124905.0,36.7177,36.754,36.6814,36.754,124905.0
2020-01-13 14:40:00,40.51,40.51,40.46,40.5,110124.0,36.754,36.754,36.7087,36.7449,110124.0
2020-01-13 14:45:00,40.5,40.5,40.44,40.46,91819.0,36.7449,36.7449,36.6905,36.7087,91819.0
2020-01-13 14:50:00,40.46,40.46,40.38,40.42,72752.0,36.7087,36.7087,36.6361,36.6724,72752.0
2020-01-13 14:55:00,40.41,40.42,40.38,40.41,67640.0,36.6633,36.6724,36.6361,36.6633,67640.0
2020-01-13 15:00:00,40.41,40.41,40.37,40.39,72735.0,36.6633,36.6633,36.627,36.6451,72735.0
2020-01-13 15:05:00,40.39,40.39,40.36,40.39,46710.0,36.6451,36.6451,36.6179,36.6451,46710.0
2020-01-13 15:10:00,40.38,40.41,40.35,40.36,58565.0,36.6361,36.6633,36.6089,36.6179,58565.0
2020-01-13 15:15:00,40.36,40.36,40.29,40.34,97565.0,36.6179,36.6179,36.5544,36.5998,97565.0
2020-01-13 15:20:00,40.34,40.35,40.33,40.34,56139.0,36.5998,36.6089,36.5907,36.5998,56139.0
2020-01-13 15:25:00,40.34,40.36,40.32,40.34,66161.0,36.5998,36.6179,36.5816,36.5998,66161.0
2020-01-13 15:30:00,40.34,40.38,40.33,40.38,83200.0,36.5998,36.6361,36.5907,36.6361,83200.0
2020-01-13 15:35:00,40.38,40.42,40.37,40.41,106453.0,36.6361,36.6724,36.627,36.6633,106453.0
2020-01-13 15:40:00,40.41,40.42,40.34,40.37,121637.0,36.6633,36.6724,36.5998,36.627,121637.0
2020-01-13 15:45:00,40.37,40.37,40.34,40.34,190832.0,36.627,36.627,36.5998,36.5998,190832.0
2020-01-13 15:50:00,40.34,40.38,40.32,40.32,410295.0,36.5998,36.6361,36.5816,36.5816,410295.0
2020-01-13 15:55:00,40.33,40.39,40.29,40.33,959379.0,36.5907,36.6451,36.5544,36.5907,959379.0
2020-01-14 09:30:00,40.03,40.25,40.0,40.23,785416.0,36.3185,36.5181,36.2913,36.5,785416.0
2020-01-14 09:35:00,40.23,40.24,40.02,40.03,198052.0,36.5,36.5091,36.3095,36.3185,198052.0
2020-01-14 09:40:00,40.02,40.03,39.72,39.87,615292.0,36.3095,36.3185,36.0373,36.1734,615292.0
2020-01-14 09:45:00,39.87,39.9,39.76,39.9,199598.0,36.1734,36.2006,36.0736,36.2006,199598.0
2020-01-14 09:50:00,39.9,39.92,39.72,39.76,236509.0,36.2006,36.2187,36.0373,36.0736,236509.0
2020-01-14 09:55:00,39.77,39.79,39.59,39.77,422398.0,36.0826,36.1008,35.9193,36.0826,422398.0
2020-01-14 10:00:00,39.77,39.97,39.7,39.93,243840.0,36.0826,36.2641,36.0191,36.2278,243840.0
2020-01-14 10:05:00,39.93,39.97,39.86,39.97,172184.0,36.2278,36.2641,36.1643,36.2641,172184.0
2020-01-14 10:10:00,39.97,40.06,39.95,40.05,335319.0,36.2641,36.3457,36.2459,36.3367,335319.0
2020-01-14 10:15:00,40.05,40.1,40.01,40.1,114050.0,36.3367,36.382,36.3004,36.382,114050.0
2020-01-14 10:20:00,40.1,40.18,40.07,40.17,128041.0,36.382,36.4546,36.3548,36.4455,128041.0
2020-01-14 10:25:00,40.17,40.26,40.17,40.25,166143.0,36.4455,36.5272,36.4455,36.5181,166143.0
2020-01-14 10:30:00,40.25,40.35,40.21,40.34,155851.0,36.5181,36.6089,36.4818,36.5998,155851.0
2020-01-14 10:35:00,40.34,40.34,40.25,40.25,80042.0,36.5998,36.5998,36.5181,36.5181,80042.0
2020-01-14 10:40:00,40.26,40.29,40.21,40.27,91683.0,36.5272,36.5544,36.4818,36.5363,91683.0
2020-01-14 10:45:00,40.27,40.27,40.11,40.11,87529.0,36.5363,36.5363,36.3911,36.3911,87529.0
2020-01-14 10:50:00,40.11,40.11,40.01,40.02,90807.0,36.3911,36.3911,36.3004,36.3095,90807.0
2020-01-14 10:55:00,40.02,40.11,40.0,40.11,121951.0,36.3095,36.3911,36.2913,36.3911,121951.0
2020-01-14 11:00:00,40.1,40.14,40.03,40.03,61474.0,36.382,36.4183,36.3185,36.3185,61474.0
2020-01-14 11:05:00,40.03,40.09,40.01,40.06,96908.0,36.3185,36.373,36.3004,36.3457,96908.0
2020-01-14 11:10:00,40.07,40.1,40.02,40.04,73337.0,36.3548,36.382,36.3095,36.3276,73337.0
2020-01-14 11:15:00,40.04,40.04,39.95,39.99,116356.0,36.3276,36.3276,36.2459,36.2822,116356.0
2020-01-14 11:20:00,39.99,40.04,39.93,40.04,77287.0,36.2822,36.3276,36.2278,36.3276,77287.0
2020-01-14 11:25:00,40.04,40.11,40.04,40.08,67631.0,36.3276,36.3911,36.3276,36.3639,67631.0
2020-01-14 11:30:00,40.08,40.09,40.03,40.04,81179.0,36.3639,36.373,36.3185,36.3276,81179.0
2020-01-14 11:35:00,40.04,40.06,40.02,40.04,62904.0,36.3276,36.3457,36.3095,36.3276,62904.0
2020-01-14 11:40:00,40.04,40.17,40.03,40.16,82330.0,36.3276,36.4455,36.3185,36.4365,82330.0
2020-01-14 11:45:00,40.16,40.23,40.15,40.19,52202.0,36.4365,36.5,36.4274,36.4637,52202.0
2020-01-14 11:50:00,40.19,40.23,40.17,40.19,59533.0,36.4637,36.5,36.4455,36.4637,59533.0
2020-01-14 11:55:00,40.19,40.22,40.17,40.21,50853.0,36.4637,36.4909,36.4455,36.4818,50853.0
2020-01-14 12:00:00,40.22,40.28,40.2,40.27,82256.0,36.4909,36.5453,36.4728,36.5363,82256.0
2020-01-14 12:05:00,40.27,40.29,40.26,40.28,36728.0,36.5363,36.5544,36.5272,36.5453,36728.0
2020-01-14 12:10:00,40.28,40.37,40.28,40.36,93773.0,36.5453,36.627,36.5453,36.6179,93773.0
2020-01-14 12:15:00,40.36,40.38,40.31,40.34,62347.0,36.6179,36.6361,36.5726,36.5998,62347.0
2020-01-14 12:20:00,40.35,40.36,40.33,40.34,45656.0,36.6089,36.6179,36.5907,36.5998,45656.0
2020-01-14 12:25:00,40.34,40.35,40.3,40.35,64582.0,36.5998,36.6089,36.5635,36.6089,64582.0
2020-01-14 12:30:00,40.35,40.35,40.31,40.35,59970.0,36.6089,36.6089,36.5726,36.6089,59970.0
2020-01-14 12:35:00,40.35,40.44,40.34,40.43,103288.0,36.6089,36.6905,36.5998,36.6814,103288.0
2020-01-14 12:40:00,40.44,40.46,40.39,40.41,52285.0,36.6905,36.7087,36.6451,36.6633,52285.0
2020-01-14 12:45:00,40.41,40.42,40.37,40.4,49244.0,36.6633,36.6724,36.627,36.6542,49244.0
2020-01-14 12:50:00,40.4,40.4,40.35,40.36,43562.0,36.6542,36.6542,36.6089,36.6179,43562.0
2020-01-14 12:55:00,40.35,40.38,40.34,40.37,51974.0,36.6089,36.6361,36.5998,36.627,51974.0
2020-01-14 13:00:00,40.37,40.43,40.37,40.43,84545.0,36.627,36.6814,36.627,36.6814,84545.0
2020-01-14 13:05:00,40.43,40.46,40.4,40.41,100735.0,36.6814,36.7087,36.6542,36.6633,100735.0
2020-01-14 13:10:00,40.41,40.42,40.33,40.36,64186.0,36.6633,36.6724,36.5907,36.6179,64186.0
2020-01-14 13:15:00,40.36,40.37,40.32,40.34,48379.0,36.6179,36.627,36.5816,36.5998,48379.0
2020-01-14 13:20:00,40.34,40.36,40.33,40.36,49232.0,36.5998,36.6179,36.5907,36.6179,49232.0
2020-01-14 13:25:00,40.36,40.4,40.35,40.39,44495.0,36.6179,36.6542,36.6089,36.6451,44495.0
2020-01-14 13:30:00,40.4,40.46,40.39,40.45,104949.0,36.6542,36.7087,36.6451,36.6996,104949.0
2020-01-14 13:35:00,40.45,40.45,40.2,40.43,276456.0,36.6996,36.6996,36.4728,36.6814,276456.0
2020-01-14 13:40:00,40.43,40.45,40.24,40.24,146902.0,36.6814,36.6996,36.5091,36.5091,146902.0
2020-01-14 13:45:00,40.24,40.28,40.17,40.26,95538.0,36.5091,36.5453,36.4455,36.5272,95538.0
2020-01-14 13:50:00,40.26,40.29,40.21,40.24,133936.0,36.5272,36.5544,36.4818,36.5091,133936.0
2020-01-14 13:55:00,40.23,40.27,40.16,40.21,93431.0,36.5,36.5363,36.4365,36.4818,93431.0
2020-01-14 14:00:00,40.21,40.23,40.14,40.16,72900.0,36.4818,36.5,36.4183,36.4365,72900.0
2020-01-14 14:05:00,40.16,40.21,40.14,40.14,62547.0,36.4365,36.4818,36.4183,36.4183,62547.0
2020-01-14 14:10:00,40.15,40.19,39.97,40.02,166004.0,36.4274,36.4637,36.2641,36.3095,166004.0
2020-01-14 14:15:00,40.02,40.07,39.97,39.99,91887.0,36.3095,36.3548,36.2641,36.2822,91887.0
2020-01-14 14:20:00,40.0,40.09,39.98,40.09,128410.0,36.2913,36.373,36.2732,36.373,128410.0
2020-01-14 14:25:00,40.09,40.17,40.07,40.16,100284.0,36.373,36.4455,36.3548,36.4365,100284.0
2020-01-14 14:30:00,40.16,40.23,40.15,40.22,83759.0,36.4365,36.5,36.4274,36.4909,83759.0
2020-01-14 14:35:00,40.23,40.26,40.19,40.21,70789.0,36.5,36.5272,36.4637,36.4818,70789.0
2020-01-14 14:40:00,40.21,40.26,40.19,40.25,55762.0,36.4818,36.5272,36.4637,36.5181,55762.0
2020-01-14 14:45:00,40.25,40.28,40.2,40.25,61564.0,36.5181,36.5453,36.4728,36.5181,61564.0
2020-01-14 14:50:00,40.26,40.26,40.17,40.18,82889.0,36.5272,36.5272,36.4455,36.4546,82889.0
2020-01-14 14:55:00,40.18,40.18,40.14,40.16,56830.0,36.4546,36.4546,36.4183,36.4365,56830.0
2020-01-14 15:00:00,40.17,40.19,40.14,40.16,65421.0,36.4455,36.4637,36.4183,36.4365,65421.0
2020-01-14 15:05:00,40.15,40.2,40.1,40.1,175222.0,36.4274,36.4728,36.382,36.382,175222.0
2020-01-14 15:10:00,40.11,40.14,40.02,40.05,125691.0,36.3911,36.4183,36.3095,36.3367,125691.0
2020-01-14 15:15:00,40.05,40.1,40.04,40.09,91675.0,36.3367,36.382,36.3276,36.373,91675.0
2020-01-14 15:20:00,40.09,40.14,40.08,40.14,88314.0,36.373,36.4183,36.3639,36.4183,88314.0
2020-01-14 15:25:00,40.14,40.14,40.06,40.07,97999.0,36.4183,36.4183,36.3457,36.3548,97999.0
2020-01-14 15:30:00,40.07,40.16,40.06,40.14,96509.0,36.3548,36.4365,36.3457,36.4183,96509.0
2020-01-14 15:35:00,40.14,40.19,40.13,40.16,115491.0,36.4183,36.4637,36.4093,36.4365,115491.0
2020-01-14 15:40:00,40.16,40.25,40.16,40.21,172988.0,36.4365,36.5181,36.4365,36.4818,172988.0
2020-01-14 15:45:00,40.21,40.28,40.2,40.24,194530.0,36.4818,36.5453,36.4728,36.5091,194530.0
2020-01-14 15:50:00,40.23,40.27,40.17,40.26,386235.0,36.5,36.5363,36.4455,36.5272,386235.0
2020-01-14 15:55:00,40.26,40.31,40.24,40.29,618084.0,36.5272,36.5726,36.5091,36.5544,618084.0
2020-01-15 09:30:00,40.02,40.46,40.0,40.23,646019.0,36.3095,36.7087,36.2913,36.5,646019.0
2020-01-15 09:35:00,40.24,40.44,40.23,40.36,146925.0,36.5091,36.6905,36.5,36.6179,146925.0
2020-01-15 09:40:00,40.35,40.43,40.29,40.36,155293.0,36.6089,36.6814,36.5544,36.6179,155293.0
2020-01-15 09:45:00,40.36,40.42,40.25,40.35,111822.0,36.6179,36.6724,36.5181,36.6089,111822.0
2020-01-15 09:50:00,40.34,40.4,40.25,40.31,106758.0,36.5998,36.6542,36.5181,36.5726,106758.0
2020-01-15 09:55:00,40.32,40.32,40.22,40.28,112194.0,36.5816,36.5816,36.4909,36.5453,112194.0
2020-01-15 10:00:00,40.27,40.3,40.19,40.19,113211.0,36.5363,36.5635,36.4637,36.4637,113211.0
2020-01-15 10:05:00,40.19,40.24,40.15,40.17,82614.0,36.4637,36.5091,36.4274,36.4455,82614.0
2020-01-15 10:10:00,40.17,40.18,40.05,40.08,165936.0,36.4455,36.4546,36.3367,36.3639,165936.0
2020-01-15 10:15:00,40.08,40.1,40.03,40.04,99550.0,36.3639,36.382,36.3185,36.3276,99550.0
2020-01-15 10:20:00,40.04,40.08,40.0,40.07,180448.0,36.3276,36.3639,36.2913,36.3548,180448.0
2020-01-15 10:25:00,40.08,40.14,40.05,40.14,57526.0,36.3639,36.4183,36.3367,36.4183,57526.0
2020-01-15 10:30:00,40.14,40.24,40.13,40.23,99434.0,36.4183,36.5091,36.4093,36.5,99434.0
2020-01-15 10:35:00,40.23,40.28,40.21,40.27,57385.0,36.5,36.5453,36.4818,36.5363,57385.0
2020-01-15 10:40:00,40.27,40.32,40.26,40.3,80286.0,36.5363,36.5816,36.5272,36.5635,80286.0
2020-01-15 10:45:00,40.29,40.37,40.27,40.27,94258.0,36.5544,36.627,36.5363,36.5363,94258.0
2020-01-15 10:50:00,40.27,40.28,40.2,40.23,73491.0,36.5363,36.5453,36.4728,36.5,73491.0
2020-01-15 10:55:00,40.23,40.25,40.19,40.22,53964.0,36.5,36.5181,36.4637,36.4909,53964.0
2020-01-15 11:00:00,40.21,40.22,40.1,40.12,72562.0,36.4818,36.4909,36.382,36.4002,72562.0
2020-01-15 11:05:00,40.13,40.13,40.03,40.04,84448.0,36.4093,36.4093,36.3185,36.3276,84448.0
2020-01-15 11:10:00,40.05,40.09,40.03,40.07,55678.0,36.3367,36.373,36.3185,36.3548,55678.0
2020-01-15 11:15:00,40.07,40.07,39.94,39.97,694639.0,36.3548,36.3548,36.2369,36.2641,694639.0
2020-01-15 11:20:00,39.96,39.98,39.89,39.94,151685.0,36.255,36.2732,36.1915,36.2369,151685.0
2020-01-15 11:25:00,39.93,39.99,39.88,39.93,117197.0,36.2278,36.2822,36.1824,36.2278,117197.0
2020-01-15 11:30:00,39.93,39.96,39.88,39.94,92389.0,36.2278,36.255,36.1824,36.2369,92389.0
2020-01-15 11:35:00,39.93,40.05,39.92,40.02,77002.0,36.2278,36.3367,36.2187,36.3095,77002.0
2020-01-15 11:40:00,40.02,40.03,39.94,40.0,99081.0,36.3095,36.3185,36.2369,36.2913,99081.0
2020-01-15 11:45:00,39.99,39.99,39.91,39.91,76822.0,36.2822,36.2822,36.2097,36.2097,76822.0
2020-01-15 11:50:00,39.91,40.0,39.9,39.95,86965.0,36.2097,36.2913,36.2006,36.2459,86965.0
2020-01-15 11:55:00,39.96,40.0,39.93,39.96,36930.0,36.255,36.2913,36.2278,36.255,36930.0
2020-01-15 12:00:00,39.96,39.97,39.91,39.94,56559.0,36.255,36.2641,36.2097,36.2369,56559.0
2020-01-15 12:05:00,39.95,40.03,39.94,40.02,42188.0,36.2459,36.3185,36.2369,36.3095,42188.0
2020-01-15 12:10:00,40.02,40.16,40.02,40.16,67575.0,36.3095,36.4365,36.3095,36.4365,67575.0
2020-01-15 12:15:00,40.16,40.18,40.1,40.12,40293.0,36.4365,36.4546,36.382,36.4002,40293.0
2020-01-15 12:20:00,40.13,40.17,40.12,40.15,64852.0,36.4093,36.4455,36.4002,36.4274,64852.0
2020-01-15 12:25:00,40.16,40.19,40.15,40.16,33399.0,36.4365,36.4637,36.4274,36.4365,33399.0
2020-01-15 12:30:00,40.16,40.18,40.07,40.07,63445.0,36.4365,36.4546,36.3548,36.3548,63445.0
2020-01-15 12:35:00,40.07,40.08,40.04,40.07,62792.0,36.3548,36.3639,36.3276,36.3548,62792.0
2020-01-15 12:40:00,40.07,40.2,40.07,40.14,53727.0,36.3548,36.4728,36.3548,36.4183,53727.0
2020-01-15 12:45:00,40.13,40.13,39.99,39.99,70976.0,36.4093,36.4093,36.2822,36.2822,70976.0
2020-01-15 12:50:00,39.99,40.01,39.94,40.0,86432.0,36.2822,36.3004,36.2369,36.2913,86432.0
2020-01-15 12:55:00,39.99,40.01,39.97,40.01,36321.0,36.2822,36.3004,36.2641,36.3004,36321.0
2020-01-15 13:00:00,40.0,40.0,39.93,39.97,77674.0,36.2913,36.2913,36.2278,36.2641,77674.0
2020-01-15 13:05:00,39.98,40.0,39.94,39.97,33647.0,36.2732,36.2913,36.2369,36.2641,33647.0
2020-01-15 13:10:00,39.97,39.99,39.93,39.94,28395.0,36.2641,36.2822,36.2278,36.2369,28395.0
2020-01-15 13:15:00,39.95,39.96,39.91,39.93,58666.0,36.2459,36.255,36.2097,36.2278,58666.0
2020-01-15 13:20:00,39.93,39.93,39.83,39.87,64255.0,36.2278,36.2278,36.1371,36.1734,64255.0
2020-01-15 13:25:00,39.87,39.89,39.84,39.87,39723.0,36.1734,36.1915,36.1461,36.1734,39723.0
2020-01-15 13:30:00,39.88,39.88,39.81,39.86,95261.0,36.1824,36.1824,36.1189,36.1643,95261.0
2020-01-15 13:35:00,39.85,39.87,39.8,39.82,50027.0,36.1552,36.1734,36.1099,36.128,50027.0
2020-01-15 13:40:00,39.81,39.89,39.81,39.87,79385.0,36.1189,36.1915,36.1189,36.1734,79385.0
2020-01-15 13:45:00,39.87,39.87,39.8,39.82,46355.0,36.1734,36.1734,36.1099,36.128,46355.0
2020-01-15 13:50:00,39.83,39.85,39.79,39.82,68154.0,36.1371,36.1552,36.1008,36.128,68154.0
2020-01-15 13:55:00,39.81,39.91,39.8,39.9,64206.0,36.1189,36.2097,36.1099,36.2006,64206.0
2020-01-15 14:00:00,39.91,39.91,39.87,39.9,30457.0,36.2097,36.2097,36.1734,36.2006,30457.0
2020-01-15 14:05:00,39.9,39.96,39.89,39.95,71084.0,36.2006,36.255,36.1915,36.2459,71084.0
2020-01-15 14:10:00,39.96,39.99,39.93,39.98,38441.0,36.255,36.2822,36.2278,36.2732,38441.0
2020-01-15 14:15:00,39.98,39.99,39.95,39.95,61553.0,36.2732,36.2822,36.2459,36.2459,61553.0
2020-01-15 14:20:00,39.96,40.0,39.95,39.98,28556.0,36.255,36.2913,36.2459,36.2732,28556.0
2020-01-15 14:25:00,39.99,39.99,39.94,39.98,26460.0,36.2822,36.2822,36.2369,36.2732,26460.0
2020-01-15 14:30:00,39.97,39.99,39.94,39.96,33308.0,36.2641,36.2822,36.2369,36.255,33308.0
2020-01-15 14:35:00,39.96,39.96,39.86,39.87,35142.0,36.255,36.255,36.1643,36.1734,35142.0
2020-01-15 14:40:00,39.88,39.91,39.87,39.91,41587.0,36.1824,36.2097,36.1734,36.2097,41587.0
2020-01-15 14:45:00,39.91,39.95,39.89,39.91,29872.0,36.2097,36.2459,36.1915,36.2097,29872.0
2020-01-15 14:50:00,39.91,39.92,39.9,39.91,17365.0,36.2097,36.2187,36.2006,36.2097,17365.0
2020-01-15 14:55:00,39.91,39.94,39.9,39.91,39155.0,36.2097,36.2369,36.2006,36.2097,39155.0
2020-01-15 15:00:00,39.91,39.95,39.9,39.95,31516.0,36.2097,36.2459,36.2006,36.2459,31516.0
2020-01-15 15:05:00,39.95,39.96,39.92,39.93,49526.0,36.2459,36.255,36.2187,36.2278,49526.0
2020-01-15 15:10:00,39.93,39.94,39.89,39.91,65823.0,36.2278,36.2369,36.1915,36.2097,65823.0
2020-01-15 15:15:00,39.91,39.92,39.84,39.85,74159.0,36.2097,36.2187,36.1461,36.1552,74159.0
2020-01-15 15:20:00,39.85,39.85,39.78,39.79,63046.0,36.1552,36.1552,36.0917,36.1008,63046.0
2020-01-15 15:25:00,39.79,39.8,39.7,39.72,112652.0,36.1008,36.1099,36.0191,36.0373,112652.0
2020-01-15 15:30:00,39.72,39.73,39.62,39.63,182853.0,36.0373,36.0463,35.9465,35.9556,182853.0
2020-01-15 15:35:00,39.63,39.66,39.6,39.62,282596.0,35.9556,35.9828,35.9284,35.9465,282596.0
2020-01-15 15:40:00,39.62,39.63,39.55,39.59,342020.0,35.9465,35.9556,35.883,35.9193,342020.0
2020-01-15 15:45:00,39.6,39.75,39.59,39.72,191853.0,35.9284,36.0645,35.9193,36.0373,191853.0
2020-01-15 15:50:00,39.72,39.78,39.7,39.72,235412.0,36.0373,36.0917,36.0191,36.0373,235412.0
2020-01-15 15:55:00,39.73,39.79,39.72,39.77,375814.0,36.0463,36.1008,36.0373,36.0826,375814.0
2020-01-16 09:30:00,40.18,40.27,39.92,39.95,621554.0,36.4546,36.5363,36.2187,36.2459,621554.0
2020-01-16 09:35:00,39.95,39.97,39.72,39.85,278744.0,36.2459,36.2641,36.0373,36.1552,278744.0
2020-01-16 09:40:00,39.83,39.87,39.73,39.75,120173.0,36.1371,36.1734,36.0463,36.0645,120173.0
2020-01-16 09:45:00,39.75,39.84,39.71,39.73,185838.0,36.0645,36.1461,36.0282,36.0463,185838.0
2020-01-16 09:50:00,39.74,39.87,39.71,39.87,147857.0,36.0554,36.1734,36.0282,36.1734,147857.0
2020-01-16 09:55:00,39.87,39.9,39.82,39.86,100551.0,36.1734,36.2006,36.128,36.1643,100551.0
2020-01-16 10:00:00,39.85,39.87,39.74,39.8,76593.0,36.1552,36.1734,36.0554,36.1099,76593.0
2020-01-16 10:05:00,39.8,39.83,39.72,39.75,95046.0,36.1099,36.1371,36.0373,36.0645,95046.0
2020-01-16 10:10:00,39.76,39.78,39.7,39.76,69945.0,36.0736,36.0917,36.0191,36.0736,69945.0
2020-01-16 10:15:00,39.76,39.85,39.73,39.82,105647.0,36.0736,36.1552,36.0463,36.128,105647.0
2020-01-16 10:20:00,39.83,39.83,39.7,39.7,75106.0,36.1371,36.1371,36.0191,36.0191,75106.0
2020-01-16 10:25:00,39.71,39.73,39.66,39.7,94355.0,36.0282,36.0463,35.9828,36.0191,94355.0
2020-01-16 10:30:00,39.7,39.73,39.65,39.7,109721.0,36.0191,36.0463,35.9738,36.0191,109721.0
2020-01-16 10:35:00,39.7,39.73,39.65,39.65,147890.0,36.0191,36.0463,35.9738,35.9738,147890.0
2020-01-16 10:40:00,39.64,39.69,39.62,39.63,54138.0,35.9647,36.0101,35.9465,35.9556,54138.0
2020-01-16 10:45:00,39.64,39.66,39.54,39.58,78935.0,35.9647,35.9828,35.874,35.9102,78935.0
2020-01-16 10:50:00,39.57,39.58,39.51,39.52,66293.0,35.9012,35.9102,35.8467,35.8558,66293.0
2020-01-16 10:55:00,39.52,39.52,39.4,39.44,160378.0,35.8558,35.8558,35.7469,35.7832,160378.0
2020-01-16 11:00:00,39.43,39.51,39.43,39.5,149123.0,35.7742,35.8467,35.7742,35.8377,149123.0
2020-01-16 11:05:00,39.5,39.59,39.5,39.56,77641.0,35.8377,35.9193,35.8377,35.8921,77641.0
2020-01-16 11:10:00,39.56,39.57,39.46,39.47,59057.0,35.8921,35.9012,35.8014,35.8104,59057.0
2020-01-16 11:15:00,39.47,39.52,39.43,39.49,100565.0,35.8104,35.8558,35.7742,35.8286,100565.0
2020-01-16 11:20:00,39.49,39.55,39.45,39.48,81965.0,35.8286,35.883,35.7923,35.8195,81965.0
2020-01-16 11:25:00,39.48,39.55,39.47,39.53,64956.0,35.8195,35.883,35.8104,35.8649,64956.0
2020-01-16 11:30:00,39.53,39.59,39.5,39.55,87135.0,35.8649,35.9193,35.8377,35.883,87135.0
2020-01-16 11:35:00,39.54,39.58,39.53,39.55,59684.0,35.874,35.9102,35.8649,35.883,59684.0
2020-01-16 11:40:00,39.55,39.55,39.5,39.52,64788.0,35.883,35.883,35.8377,35.8558,64788.0
2020-01-16 11:45:00,39.51,39.54,39.46,39.48,107819.0,35.8467,35.874,35.8014,35.8195,107819.0
2020-01-16 11:50:00,39.48,39.52,39.48,39.49,71315.0,35.8195,35.8558,35.8195,35.8286,71315.0
2020-01-16 11:55:00,39.49,39.57,39.47,39.55,107707.0,35.8286,35.9012,35.8104,35.883,107707.0
2020-01-16 12:00:00,39.55,39.66,39.53,39.64,71730.0,35.883,35.9828,35.8649,35.9647,71730.0
2020-01-16 12:05:00,39.65,39.67,39.62,39.64,75976.0,35.9738,35.9919,35.9465,35.9647,75976.0
2020-01-16 12:10:00,39.64,39.64,39.55,39.58,71167.0,35.9647,35.9647,35.883,35.9102,71167.0
2020-01-16 12:15:00,39.58,39.58,39.5,39.5,207387.0,35.9102,35.9102,35.8377,35.8377,207387.0
2020-01-16 12:20:00,39.5,39.51,39.48,39.5,79887.0,35.8377,35.8467,35.8195,35.8377,79887.0
2020-01-16 12:25:00,39.5,39.54,39.49,39.5,33572.0,35.8377,35.874,35.8286,35.8377,33572.0
2020-01-16 12:30:00,39.51,39.53,39.48,39.5,71534.0,35.8467,35.8649,35.8195,35.8377,71534.0
2020-01-16 12:35:00,39.49,39.53,39.47,39.5,54857.0,35.8286,35.8649,35.8104,35.8377,54857.0
2020-01-16 12:40:00,39.5,39.51,39.43,39.45,44801.0,35.8377,35.8467,35.7742,35.7923,44801.0
2020-01-16 12:45:00,39.45,39.48,39.42,39.44,31860.0,35.7923,35.8195,35.7651,35.7832,31860.0
2020-01-16 12:50:00,39.43,39.44,39.4,39.41,52044.0,35.7742,35.7832,35.7469,35.756,52044.0
2020-01-16 12:55:00,39.41,39.48,39.41,39.45,72255.0,35.756,35.8195,35.756,35.7923,72255.0
2020-01-16 13:00:00,39.45,39.47,39.43,39.47,44222.0,35.7923,35.8104,35.7742,35.8104,44222.0
2020-01-16 13:05:00,39.47,39.53,39.47,39.53,30489.0,35.8104,35.8649,35.8104,35.8649,30489.0
2020-01-16 13:10:00,39.53,39.59,39.52,39.54,67302.0,35.8649,35.9193,35.8558,35.874,67302.0
2020-01-16 13:15:00,39.54,39.6,39.53,39.59,101884.0,35.874,35.9284,35.8649,35.9193,101884.0
2020-01-16 13:20:00,39.6,39.6,39.56,39.57,32533.0,35.9284,35.9284,35.8921,35.9012,32533.0
2020-01-16 13:25:00,39.57,39.6,39.56,39.59,35912.0,35.9012,35.9284,35.8921,35.9193,35912.0
2020-01-16 13:30:00,39.59,39.64,39.58,39.64,62425.0,35.9193,35.9647,35.9102,35.9647,62425.0
2020-01-16 13:35:00,39.63,39.66,39.6,39.61,53708.0,35.9556,35.9828,35.9284,35.9375,53708.0
2020-01-16 13:40:00,39.62,39.66,39.61,39.64,35451.0,35.9465,35.9828,35.9375,35.9647,35451.0
2020-01-16 13:45:00,39.64,39.66,39.63,39.65,16879.0,35.9647,35.9828,35.9556,35.9738,16879.0
2020-01-16 13:50:00,39.65,39.65,39.6,39.61,23490.0,35.9738,35.9738,35.9284,35.9375,23490.0
2020-01-16 13:55:00,39.61,39.64,39.61,39.63,28046.0,35.9375,35.9647,35.9375,35.9556,28046.0
2020-01-16 14:00:00,39.63,39.65,39.6,39.63,74682.0,35.9556,35.9738,35.9284,35.9556,74682.0
2020-01-16 14:05:00,39.63,39.64,39.61,39.61,33351.0,35.9556,35.9647,35.9375,35.9375,33351.0
2020-01-16 14:10:00,39.61,39.63,39.59,39.6,29079.0,35.9375,35.9556,35.9193,35.9284,29079.0
2020-01-16 14:15:00,39.61,39.62,39.58,39.58,22384.0,35.9375,35.9465,35.9102,35.9102,22384.0
2020-01-16 14:20:00,39.58,39.6,39.56,39.57,76026.0,35.9102,35.9284,35.8921,35.9012,76026.0
2020-01-16 14:25:00,39.57,39.6,39.57,39.58,39308.0,35.9012,35.9284,35.9012,35.9102,39308.0
2020-01-16 14:30:00,39.57,39.58,39.55,39.55,28892.0,35.9012,35.9102,35.883,35.883,28892.0
2020-01-16 14:35:00,39.55,39.56,39.53,39.54,82765.0,35.883,35.8921,35.8649,35.874,82765.0
2020-01-16 14:40:00,39.55,39.56,39.52,39.52,51004.0,35.883,35.8921,35.8558,35.8558,51004.0
2020-01-16 14:45:00,39.52,39.53,39.49,39.5,26816.0,35.8558,35.8649,35.8286,35.8377,26816.0
2020-01-16 14:50:00,39.51,39.54,39.49,39.54,31795.0,35.8467,35.874,35.8286,35.874,31795.0
2020-01-16 14:55:00,39.53,39.58,39.52,39.55,45020.0,35.8649,35.9102,35.8558,35.883,45020.0
2020-01-16 15:00:00,39.56,39.58,39.54,39.55,59397.0,35.8921,35.9102,35.874,35.883,59397.0
2020-01-16 15:05:00,39.55,39.55,39.5,39.52,42385.0,35.883,35.883,35.8377,35.8558,42385.0
2020-01-16 15:10:00,39.51,39.54,39.49,39.53,47611.0,35.8467,35.874,35.8286,35.8649,47611.0
2020-01-16 15:15:00,39.53,39.59,39.52,39.59,51248.0,35.8649,35.9193,35.8558,35.9193,51248.0
2020-01-16 15:20:00,39.58,39.59,39.55,39.56,46728.0,35.9102,35.9193,35.883,35.8921,46728.0
2020-01-16 15:25:00,39.56,39.59,39.55,39.57,153557.0,35.8921,35.9193,35.883,35.9012,153557.0
2020-01-16 15:30:00,39.58,39.58,39.52,39.54,98915.0,35.9102,35.9102,35.8558,35.874,98915.0
2020-01-16 15:35:00,39.54,39.56,39.51,39.54,93624.0,35.874,35.8921,35.8467,35.874,93624.0
2020-01-16 15:40:00,39.53,39.56,39.51,39.55,263388.0,35.8649,35.8921,35.8467,35.883,263388.0
2020-01-16 15:45:00,39.55,39.58,39.53,39.56,246688.0,35.883,35.9102,35.8649,35.8921,246688.0
2020-01-16 15:50:00,39.57,39.63,39.56,39.57,240314.0,35.9012,35.9556,35.8921,35.9012,240314.0
2020-01-16 15:55:00,39.57,39.58,39.52,39.55,384552.0,35.9012,35.9102,35.8558,35.883,384552.0
2020-01-17 09:30:00,39.83,40.0,39.78,39.97,549679.0,36.1371,36.2913,36.0917,36.2641,549679.0
2020-01-17 09:35:00,39.97,40.04,39.78,39.8,284554.0,36.2641,36.3276,36.0917,36.1099,284554.0
2020-01-17 09:40:00,39.8,39.9,39.71,39.88,162359.0,36.1099,36.2006,36.0282,36.1824,162359.0
2020-01-17 09:45:00,39.88,40.0,39.84,39.97,110716.0,36.1824,36.2913,36.1461,36.2641,110716.0
2020-01-17 09:50:00,39.97,40.02,39.92,39.98,199105.0,36.2641,36.3095,36.2187,36.2732,199105.0
2020-01-17 09:55:00,39.98,40.07,39.95,40.06,297318.0,36.2732,36.3548,36.2459,36.3457,297318.0
2020-01-17 10:00:00,40.06,40.24,40.03,40.2,477984.0,36.3457,36.5091,36.3185,36.4728,477984.0
2020-01-17 10:05:00,40.2,40.26,40.14,40.26,393988.0,36.4728,36.5272,36.4183,36.5272,393988.0
2020-01-17 10:10:00,40.26,40.3,40.2,40.25,165956.0,36.5272,36.5635,36.4728,36.5181,165956.0
2020-01-17 10:15:00,40.26,40.29,40.21,40.25,217159.0,36.5272,36.5544,36.4818,36.5181,217159.0
2020-01-17 10:20:00,40.25,40.29,40.22,40.26,156909.0,36.5181,36.5544,36.4909,36.5272,156909.0
2020-01-17 10:25:00,40.26,40.3,40.19,40.28,136067.0,36.5272,36.5635,36.4637,36.5453,136067.0
2020-01-17 10:30:00,40.29,40.31,40.25,40.26,116024.0,36.5544,36.5726,36.5181,36.5272,116024.0
2020-01-17 10:35:00,40.25,40.26,40.13,40.18,166741.0,36.5181,36.5272,36.4093,36.4546,166741.0
2020-01-17 10:40:00,40.19,40.26,40.15,40.26,103045.0,36.4637,36.5272,36.4274,36.5272,103045.0
2020-01-17 10:45:00,40.26,40.31,40.25,40.29,98918.0,36.5272,36.5726,36.5181,36.5544,98918.0
2020-01-17 10:50:00,40.28,40.3,40.19,40.25,52641.0,36.5453,36.5635,36.4637,36.5181,52641.0
2020-01-17 10:55:00,40.24,40.26,40.19,40.21,44320.0,36.5091,36.5272,36.4637,36.4818,44320.0
2020-01-17 11:00:00,40.21,40.24,40.18,40.2,58853.0,36.4818,36.5091,36.4546,36.4728,58853.0
2020-01-17 11:05:00,40.2,40.21,40.15,40.18,65286.0,36.4728,36.4818,36.4274,36.4546,65286.0
2020-01-17 11:10:00,40.18,40.18,40.08,40.09,98036.0,36.4546,36.4546,36.3639,36.373,98036.0
2020-01-17 11:15:00,40.09,40.18,40.08,40.16,81359.0,36.373,36.4546,36.3639,36.4365,81359.0
2020-01-17 11:20:00,40.15,40.19,40.06,40.09,63293.0,36.4274,36.4637,36.3457,36.373,63293.0
2020-01-17 11:25:00,40.08,40.13,40.05,40.12,97787.0,36.3639,36.4093,36.3367,36.4002,97787.0
2020-01-17 11:30:00,40.12,40.16,40.0,40.13,117984.0,36.4002,36.4365,36.2913,36.4093,117984.0
2020-01-17 11:35:00,40.14,40.14,40.09,40.12,42227.0,36.4183,36.4183,36.373,36.4002,42227.0
2020-01-17 11:40:00,40.12,40.13,40.08,40.12,22382.0,36.4002,36.4093,36.3639,36.4002,22382.0
2020-01-17 11:45:00,40.12,40.12,40.05,40.09,30226.0,36.4002,36.4002,36.3367,36.373,30226.0
2020-01-17 11:50:00,40.11,40.11,40.05,40.06,33091.0,36.3911,36.3911,36.3367,36.3457,33091.0
2020-01-17 11:55:00,40.06,40.08,40.04,40.05,31719.0,36.3457,36.3639,36.3276,36.3367,31719.0
2020-01-17 12:00:00,40.05,40.06,39.97,40.0,62880.0,36.3367,36.3457,36.2641,36.2913,62880.0
2020-01-17 12:05:00,40.01,40.05,40.0,40.02,35194.0,36.3004,36.3367,36.2913,36.3095,35194.0
2020-01-17 12:10:00,40.02,40.09,40.02,40.05,30034.0,36.3095,36.373,36.3095,36.3367,30034.0
2020-01-17 12:15:00,40.05,40.07,40.03,40.05,20745.0,36.3367,36.3548,36.3185,36.3367,20745.0
2020-01-17 12:20:00,40.06,40.1,40.06,40.07,32358.0,36.3457,36.382,36.3457,36.3548,32358.0
2020-01-17 12:25:00,40.07,40.13,40.06,40.12,39912.0,36.3548,36.4093,36.3457,36.4002,39912.0
2020-01-17 12:30:00,40.12,40.15,40.11,40.15,52546.0,36.4002,36.4274,36.3911,36.4274,52546.0
2020-01-17 12:35:00,40.16,40.16,40.12,40.13,20589.0,36.4365,36.4365,36.4002,36.4093,20589.0
2020-01-17 12:40:00,40.13,40.14,40.09,40.14,34894.0,36.4093,36.4183,36.373,36.4183,34894.0
2020-01-17 12:45:00,40.14,40.19,40.14,40.18,34854.0,36.4183,36.4637,36.4183,36.4546,34854.0
2020-01-17 12:50:00,40.18,40.18,40.1,40.11,50747.0,36.4546,36.4546,36.382,36.3911,50747.0
2020-01-17 12:55:00,40.1,40.11,40.08,40.09,26418.0,36.382,36.3911,36.3639,36.373,26418.0
2020-01-17 13:00:00,40.1,40.15,40.09,40.12,37732.0,36.382,36.4274,36.373,36.4002,37732.0
2020-01-17 13:05:00,40.13,40.13,40.09,40.13,47665.0,36.4093,36.4093,36.373,36.4093,47665.0
2020-01-17 13:10:00,40.12,40.15,40.12,40.14,23770.0,36.4002,36.4274,36.4002,36.4183,23770.0
2020-01-17 13:15:00,40.14,40.16,40.12,40.15,24886.0,36.4183,36.4365,36.4002,36.4274,24886.0
2020-01-17 13:20:00,40.14,40.16,40.13,40.15,22738.0,36.4183,36.4365,36.4093,36.4274,22738.0
2020-01-17 13:25:00,40.15,40.16,40.07,40.14,120486.0,36.4274,36.4365,36.3548,36.4183,120486.0
2020-01-17 13:30:00,40.13,40.19,40.12,40.18,27639.0,36.4093,36.4637,36.4002,36.4546,27639.0
2020-01-17 13:35:00,40.18,40.2,40.16,40.2,75171.0,36.4546,36.4728,36.4365,36.4728,75171.0
2020-01-17 13:40:00,40.19,40.2,40.16,40.18,36853.0,36.4637,36.4728,36.4365,36.4546,36853.0
2020-01-17 13:45:00,40.17,40.2,40.17,40.2,18412.0,36.4455,36.4728,36.4455,36.4728,18412.0
2020-01-17 13:50:00,40.2,40.2,40.17,40.19,20727.0,36.4728,36.4728,36.4455,36.4637,20727.0
2020-01-17 13:55:00,40.19,40.19,40.16,40.17,25305.0,36.4637,36.4637,36.4365,36.4455,25305.0
2020-01-17 14:00:00,40.17,40.2,40.13,40.14,33116.0,36.4455,36.4728,36.4093,36.4183,33116.0
2020-01-17 14:05:00,40.14,40.15,40.11,40.14,74309.0,36.4183,36.4274,36.3911,36.4183,74309.0
2020-01-17 14:10:00,40.14,40.17,40.13,40.14,51463.0,36.4183,36.4455,36.4093,36.4183,51463.0
2020-01-17 14:15:00,40.14,40.14,40.11,40.12,27845.0,36.4183,36.4183,36.3911,36.4002,27845.0
2020-01-17 14:20:00,40.12,40.14,40.11,40.14,43061.0,36.4002,36.4183,36.3911,36.4183,43061.0
2020-01-17 14:25:00,40.14,40.14,40.11,40.13,34003.0,36.4183,36.4183,36.3911,36.4093,34003.0
2020-01-17 14:30:00,40.13,40.13,40.09,40.11,29783.0,36.4093,36.4093,36.373,36.3911,29783.0
2020-01-17 14:35:00,40.11,40.11,40.09,40.09,19382.0,36.3911,36.3911,36.373,36.373,19382.0
2020-01-17 14:40:00,40.09,40.12,40.06,40.09,69357.0,36.373,36.4002,36.3457,36.373,69357.0
2020-01-17 14:45:00,40.09,40.09,40.08,40.09,8203.0,36.373,36.373,36.3639,36.373,8203.0
2020-01-17 14:50:00,40.09,40.09,40.06,40.07,40581.0,36.373,36.373,36.3457,36.3548,40581.0
2020-01-17 14:55:00,40.07,40.09,40.06,40.09,25994.0,36.3548,36.373,36.3457,36.373,25994.0
2020-01-17 15:00:00,40.09,40.11,40.06,40.1,57949.0,36.373,36.3911,36.3457,36.382,57949.0
2020-01-17 15:05:00,40.1,40.11,40.07,40.1,98751.0,36.382,36.3911,36.3548,36.382,98751.0
2020-01-17 15:10:00,40.09,40.1,40.02,40.03,107049.0,36.373,36.382,36.3095,36.3185,107049.0
2020-01-17 15:15:00,40.03,40.07,40.03,40.07,53563.0,36.3185,36.3548,36.3185,36.3548,53563.0
2020-01-17 15:20:00,40.06,40.12,40.06,40.1,53067.0,36.3457,36.4002,36.3457,36.382,53067.0
2020-01-17 15:25:00,40.09,40.11,40.07,40.08,84426.0,36.373,36.3911,36.3548,36.3639,84426.0
2020-01-17 15:30:00,40.09,40.1,40.06,40.07,80417.0,36.373,36.382,36.3457,36.3548,80417.0
2020-01-17 15:35:00,40.06,40.09,40.06,40.07,66517.0,36.3457,36.373,36.3457,36.3548,66517.0
2020-01-17 15:40:00,40.07,40.1,40.06,40.08,159310.0,36.3548,36.382,36.3457,36.3639,159310.0
2020-01-17 15:45:00,40.08,40.22,40.07,40.21,290470.0,36.3639,36.4909,36.3548,36.4818,290470.0
2020-01-17 15:50:00,40.21,40.28,40.19,40.27,418179.0,36.4818,36.5453,36.4637,36.5363,418179.0
2020-01-17 15:55:00,40.27,40.39,40.27,40.36,750714.0,36.5363,36.6451,36.5363,36.6179,750714.0
2020-01-21 09:30:00,39.17,39.45,39.05,39.4,1432781.0,35.5383,35.7923,35.4294,35.7469,1432781.0
2020-01-21 09:35:00,39.41,39.82,39.35,39.79,559331.0,35.756,36.128,35.7016,36.1008,559331.0
2020-01-21 09:40:00,39.8,39.8,39.57,39.7,308108.0,36.1099,36.1099,35.9012,36.0191,308108.0
2020-01-21 09:45:00,39.7,39.78,39.63,39.76,236380.0,36.0191,36.0917,35.9556,36.0736,236380.0
2020-01-21 09:50:00,39.76,40.03,39.72,39.97,432163.0,36.0736,36.3185,36.0373,36.2641,432163.0
2020-01-21 09:55:00,39.97,40.1,39.95,40.09,259717.0,36.2641,36.382,36.2459,36.373,259717.0
2020-01-21 10:00:00,40.08,40.09,39.95,39.99,201272.0,36.3639,36.373,36.2459,36.2822,201272.0
2020-01-21 10:05:00,39.98,40.09,39.92,39.97,216848.0,36.2732,36.373,36.2187,36.2641,216848.0
2020-01-21 10:10:00,39.97,39.98,39.78,39.79,183646.0,36.2641,36.2732,36.0917,36.1008,183646.0
2020-01-21 10:15:00,39.79,39.84,39.67,39.71,150438.0,36.1008,36.1461,35.9919,36.0282,150438.0
2020-01-21 10:20:00,39.7,39.76,39.68,39.74,158318.0,36.0191,36.0736,36.001,36.0554,158318.0
2020-01-21 10:25:00,39.73,39.79,39.67,39.7,107791.0,36.0463,36.1008,35.9919,36.0191,107791.0
2020-01-21 10:30:00,39.71,39.73,39.65,39.65,106968.0,36.0282,36.0463,35.9738,35.9738,106968.0
2020-01-21 10:35:00,39.66,39.73,39.63,39.66,275912.0,35.9828,36.0463,35.9556,35.9828,275912.0
2020-01-21 10:40:00,39.66,39.8,39.65,39.76,124810.0,35.9828,36.1099,35.9738,36.0736,124810.0
2020-01-21 10:45:00,39.76,39.8,39.74,39.75,56991.0,36.0736,36.1099,36.0554,36.0645,56991.0
2020-01-21 10:50:00,39.75,39.8,39.72,39.79,53592.0,36.0645,36.1099,36.0373,36.1008,53592.0
2020-01-21 10:55:00,39.79,39.82,39.74,39.79,53254.0,36.1008,36.128,36.0554,36.1008,53254.0
2020-01-21 11:00:00,39.79,39.8,39.69,39.74,96471.0,36.1008,36.1099,36.0101,36.0554,96471.0
2020-01-21 11:05:00,39.74,39.74,39.64,39.7,91028.0,36.0554,36.0554,35.9647,36.0191,91028.0
2020-01-21 11:10:00,39.7,39.72,39.63,39.71,73695.0,36.0191,36.0373,35.9556,36.0282,73695.0
2020-01-21 11:15:00,39.71,39.74,39.69,39.72,64392.0,36.0282,36.0554,36.0101,36.0373,64392.0
2020-01-21 11:20:00,39.73,39.74,39.69,39.74,104938.0,36.0463,36.0554,36.0101,36.0554,104938.0
2020-01-21 11:25:00,39.74,39.78,39.72,39.73,75314.0,36.0554,36.0917,36.0373,36.0463,75314.0
2020-01-21 11:30:00,39.73,39.81,39.72,39.78,128285.0,36.0463,36.1189,36.0373,36.0917,128285.0
2020-01-21 11:35:00,39.77,39.9,39.76,39.9,76034.0,36.0826,36.2006,36.0736,36.2006,76034.0
2020-01-21 11:40:00,39.9,39.93,39.85,39.85,55509.0,36.2006,36.2278,36.1552,36.1552,55509.0
2020-01-21 11:45:00,39.85,39.85,39.81,39.83,49832.0,36.1552,36.1552,36.1189,36.1371,49832.0
2020-01-21 11:50:00,39.83,39.83,39.74,39.77,49837.0,36.1371,36.1371,36.0554,36.0826,49837.0
2020-01-21 11:55:00,39.77,39.81,39.75,39.8,43439.0,36.0826,36.1189,36.0645,36.1099,43439.0
2020-01-21 12:00:00,39.79,39.85,39.69,39.84,134362.0,36.1008,36.1552,36.0101,36.1461,134362.0
2020-01-21 12:05:00,39.84,39.87,39.79,39.86,119193.0,36.1461,36.1734,36.1008,36.1643,119193.0
2020-01-21 12:10:00,39.86,39.87,39.83,39.86,58246.0,36.1643,36.1734,36.1371,36.1643,58246.0
2020-01-21 12:15:00,39.85,39.89,39.8,39.8,48821.0,36.1552,36.1915,36.1099,36.1099,48821.0
2020-01-21 12:20:00,39.8,39.85,39.8,39.84,26289.0,36.1099,36.1552,36.1099,36.1461,26289.0
2020-01-21 12:25:00,39.83,39.86,39.83,39.84,23742.0,36.1371,36.1643,36.1371,36.1461,23742.0
2020-01-21 12:30:00,39.84,39.89,39.83,39.86,50175.0,36.1461,36.1915,36.1371,36.1643,50175.0
2020-01-21 12:35:00,39.85,39.86,39.84,39.85,33538.0,36.1552,36.1643,36.1461,36.1552,33538.0
2020-01-21 12:40:00,39.84,39.88,39.84,39.88,25927.0,36.1461,36.1824,36.1461,36.1824,25927.0
2020-01-21 12:45:00,39.87,39.94,39.87,39.93,65862.0,36.1734,36.2369,36.1734,36.2278,65862.0
2020-01-21 12:50:00,39.93,39.95,39.92,39.94,30122.0,36.2278,36.2459,36.2187,36.2369,30122.0
2020-01-21 12:55:00,39.94,39.97,39.93,39.95,66044.0,36.2369,36.2641,36.2278,36.2459,66044.0
2020-01-21 13:00:00,39.95,40.0,39.94,39.96,52974.0,36.2459,36.2913,36.2369,36.255,52974.0
2020-01-21 13:05:00,39.96,39.98,39.94,39.96,36435.0,36.255,36.2732,36.2369,36.255,36435.0
2020-01-21 13:10:00,39.96,39.96,39.92,39.94,56607.0,36.255,36.255,36.2187,36.2369,56607.0
2020-01-21 13:15:00,39.93,39.94,39.82,39.83,166447.0,36.2278,36.2369,36.128,36.1371,166447.0
2020-01-21 13:20:00,39.82,39.83,39.72,39.8,54427.0,36.128,36.1371,36.0373,36.1099,54427.0
2020-01-21 13:25:00,39.8,39.82,39.77,39.8,57186.0,36.1099,36.128,36.0826,36.1099,57186.0
2020-01-21 13:30:00,39.8,39.82,39.79,39.8,119432.0,36.1099,36.128,36.1008,36.1099,119432.0
2020-01-21 13:35:00,39.8,39.8,39.67,39.69,85673.0,36.1099,36.1099,35.9919,36.0101,85673.0
2020-01-21 13:40:00,39.7,39.75,39.65,39.73,58526.0,36.0191,36.0645,35.9738,36.0463,58526.0
2020-01-21 13:45:00,39.72,39.74,39.66,39.68,63677.0,36.0373,36.0554,35.9828,36.001,63677.0
2020-01-21 13:50:00,39.68,39.7,39.59,39.59,124399.0,36.001,36.0191,35.9193,35.9193,124399.0
2020-01-21 13:55:00,39.59,39.72,39.59,39.69,88912.0,35.9193,36.0373,35.9193,36.0101,88912.0
2020-01-21 14:00:00,39.69,39.77,39.67,39.77,117058.0,36.0101,36.0826,35.9919,36.0826,117058.0
2020-01-21 14:05:00,39.76,39.8,39.71,39.8,29175.0,36.0736,36.1099,36.0282,36.1099,29175.0
2020-01-21 14:10:00,39.8,39.84,39.79,39.82,42233.0,36.1099,36.1461,36.1008,36.128,42233.0
2020-01-21 14:15:00,39.81,39.83,39.77,39.82,24601.0,36.1189,36.1371,36.0826,36.128,24601.0
2020-01-21 14:20:00,39.81,39.82,39.77,39.79,37925.0,36.1189,36.128,36.0826,36.1008,37925.0
2020-01-21 14:25:00,39.79,39.8,39.74,39.77,39457.0,36.1008,36.1099,36.0554,36.0826,39457.0
2020-01-21 14:30:00,39.76,39.78,39.7,39.74,39110.0,36.0736,36.0917,36.0191,36.0554,39110.0
2020-01-21 14:35:00,39.73,39.75,39.68,39.73,37770.0,36.0463,36.0645,36.001,36.0463,37770.0
2020-01-21 14:40:00,39.73,39.79,39.72,39.77,30422.0,36.0463,36.1008,36.0373,36.0826,30422.0
2020-01-21 14:45:00,39.76,39.8,39.75,39.77,33928.0,36.0736,36.1099,36.0645,36.0826,33928.0
2020-01-21 14:50:00,39.76,39.79,39.75,39.78,18346.0,36.0736,36.1008,36.0645,36.0917,18346.0
2020-01-21 14:55:00,39.78,39.85,39.78,39.84,29676.0,36.0917,36.1552,36.0917,36.1461,29676.0
2020-01-21 15:00:00,39.85,39.89,39.84,39.88,40391.0,36.1552,36.1915,36.1461,36.1824,40391.0
2020-01-21 15:05:00,39.88,39.91,39.87,39.9,36307.0,36.1824,36.2097,36.1734,36.2006,36307.0
2020-01-21 15:10:00,39.9,40.0,39.89,39.97,119104.0,36.2006,36.2913,36.1915,36.2641,119104.0
2020-01-21 15:15:00,39.97,40.0,39.95,39.97,116906.0,36.2641,36.2913,36.2459,36.2641,116906.0
2020-01-21 15:20:00,39.97,40.05,39.95,40.05,174094.0,36.2641,36.3367,36.2459,36.3367,174094.0
2020-01-21 15:25:00,40.04,40.08,40.03,40.07,95466.0,36.3276,36.3639,36.3185,36.3548,95466.0
2020-01-21 15:30:00,40.06,40.1,40.02,40.04,107194.0,36.3457,36.382,36.3095,36.3276,107194.0
2020-01-21 15:35:00,40.04,40.06,40.0,40.03,76236.0,36.3276,36.3457,36.2913,36.3185,76236.0
2020-01-21 15:40:00,40.03,40.05,39.97,40.05,119466.0,36.3185,36.3367,36.2641,36.3367,119466.0
2020-01-21 15:45:00,40.05,40.13,40.04,40.09,200809.0,36.3367,36.4093,36.3276,36.373,200809.0
2020-01-21 15:50:00,40.08,40.15,40.02,40.14,344484.0,36.3639,36.4274,36.3095,36.4183,344484.0
2020-01-21 15:55:00,40.14,40.16,40.03,40.07,638891.0,36.4183,36.4365,36.3185,36.3548,638891.0
2020-01-22 09:30:00,40.53,41.1,40.5,40.95,1547411.0,36.7722,37.2893,36.7449,37.1532,1547411.0
2020-01-22 09:35:00,40.95,41.25,40.91,41.25,402743.0,37.1532,37.4254,37.1169,37.4254,402743.0
2020-01-22 09:40:00,41.25,41.5,41.24,41.47,645436.0,37.4254,37.6522,37.4163,37.625,645436.0
2020-01-22 09:45:00,41.48,41.54,41.33,41.44,669826.0,37.6341,37.6885,37.498,37.5978,669826.0
2020-01-22 09:50:00,41.43,41.55,41.42,41.48,381200.0,37.5887,37.6976,37.5796,37.6341,381200.0
2020-01-22 09:55:00,41.49,41.57,41.42,41.56,717202.0,37.6432,37.7157,37.5796,37.7067,717202.0
2020-01-22 10:00:00,41.56,41.95,41.56,41.83,805149.0,37.7067,38.0605,37.7067,37.9516,805149.0
2020-01-22 10:05:00,41.82,42.0,41.82,41.98,648308.0,37.9426,38.1059,37.9426,38.0877,648308.0
2020-01-22 10:10:00,41.98,42.0,41.84,41.84,306605.0,38.0877,38.1059,37.9607,37.9607,306605.0
2020-01-22 10:15:00,41.84,41.85,41.7,41.75,445838.0,37.9607,37.9698,37.8337,37.8791,445838.0
2020-01-22 10:20:00,41.76,41.76,41.61,41.64,269835.0,37.8881,37.8881,37.752,37.7793,269835.0
2020-01-22 10:25:00,41.63,41.65,41.5,41.53,342828.0,37.7702,37.7883,37.6522,37.6795,342828.0
2020-01-22 10:30:00,41.52,41.74,41.45,41.7,311374.0,37.6704,37.87,37.6069,37.8337,311374.0
2020-01-22 10:35:00,41.7,41.77,41.66,41.75,191540.0,37.8337,37.8972,37.7974,37.8791,191540.0
2020-01-22 10:40:00,41.75,41.81,41.71,41.77,168590.0,37.8791,37.9335,37.8428,37.8972,168590.0
2020-01-22 10:45:00,41.77,41.8,41.68,41.72,160460.0,37.8972,37.9244,37.8155,37.8518,160460.0
2020-01-22 10:50:00,41.71,41.82,41.68,41.8,140512.0,37.8428,37.9426,37.8155,37.9244,140512.0
2020-01-22 10:55:00,41.8,41.81,41.67,41.7,148249.0,37.9244,37.9335,37.8065,37.8337,148249.0
2020-01-22 11:00:00,41.7,41.73,41.68,41.72,118077.0,37.8337,37.8609,37.8155,37.8518,118077.0
2020-01-22 11:05:00,41.72,41.85,41.68,41.84,209575.0,37.8518,37.9698,37.8155,37.9607,209575.0
2020-01-22 11:10:00,41.84,41.93,41.73,41.73,300865.0,37.9607,38.0424,37.8609,37.8609,300865.0
2020-01-22 11:15:00,41.72,41.75,41.62,41.62,180495.0,37.8518,37.8791,37.7611,37.7611,180495.0
2020-01-22 11:20:00,41.63,41.77,41.62,41.77,144443.0,37.7702,37.8972,37.7611,37.8972,144443.0
2020-01-22 11:25:00,41.77,41.79,41.7,41.73,126416.0,37.8972,37.9153,37.8337,37.8609,126416.0
2020-01-22 11:30:00,41.73,41.81,41.71,41.71,154031.0,37.8609,37.9335,37.8428,37.8428,154031.0
2020-01-22 11:35:00,41.71,41.73,41.62,41.66,123329.0,37.8428,37.8609,37.7611,37.7974,123329.0
2020-01-22 11:40:00,41.66,41.66,41.57,41.6,127180.0,37.7974,37.7974,37.7157,37.743,127180.0
2020-01-22 11:45:00,41.6,41.61,41.53,41.55,80084.0,37.743,37.752,37.6795,37.6976,80084.0
2020-01-22 11:50:00,41.55,41.56,41.42,41.47,170005.0,37.6976,37.7067,37.5796,37.625,170005.0
2020-01-22 11:55:00,41.46,41.54,41.46,41.52,82354.0,37.6159,37.6885,37.6159,37.6704,82354.0
2020-01-22 12:00:00,41.52,41.59,41.51,41.54,82412.0,37.6704,37.7339,37.6613,37.6885,82412.0
2020-01-22 12:05:00,41.55,41.62,41.53,41.54,67279.0,37.6976,37.7611,37.6795,37.6885,67279.0
2020-01-22 12:10:00,41.53,41.57,41.52,41.54,82710.0,37.6795,37.7157,37.6704,37.6885,82710.0
2020-01-22 12:15:00,41.54,41.64,41.53,41.57,71473.0,37.6885,37.7793,37.6795,37.7157,71473.0
2020-01-22 12:20:00,41.57,41.64,41.56,41.63,56304.0,37.7157,37.7793,37.7067,37.7702,56304.0
2020-01-22 12:25:00,41.63,41.7,41.62,41.68,71570.0,37.7702,37.8337,37.7611,37.8155,71570.0
2020-01-22 12:30:00,41.68,41.73,41.67,41.72,48690.0,37.8155,37.8609,37.8065,37.8518,48690.0
2020-01-22 12:35:00,41.73,41.74,41.67,41.71,59292.0,37.8609,37.87,37.8065,37.8428,59292.0
2020-01-22 12:40:00,41.72,41.74,41.67,41.7,77684.0,37.8518,37.87,37.8065,37.8337,77684.0
2020-01-22 12:45:00,41.7,41.73,41.68,41.69,79533.0,37.8337,37.8609,37.8155,37.8246,79533.0
2020-01-22 12:50:00,41.69,41.74,41.68,41.73,47503.0,37.8246,37.87,37.8155,37.8609,47503.0
2020-01-22 12:55:00,41.73,41.73,41.69,41.71,69845.0,37.8609,37.8609,37.8246,37.8428,69845.0
2020-01-22 13:00:00,41.71,41.73,41.69,41.7,83853.0,37.8428,37.8609,37.8246,37.8337,83853.0
2020-01-22 13:05:00,41.7,41.7,41.56,41.57,117362.0,37.8337,37.8337,37.7067,37.7157,117362.0
2020-01-22 13:10:00,41.57,41.57,41.53,41.57,125315.0,37.7157,37.7157,37.6795,37.7157,125315.0
2020-01-22 13:15:00,41.57,41.62,41.55,41.59,82652.0,37.7157,37.7611,37.6976,37.7339,82652.0
2020-01-22 13:20:00,41.59,41.61,41.55,41.57,66460.0,37.7339,37.752,37.6976,37.7157,66460.0
2020-01-22 13:25:00,41.57,41.58,41.51,41.55,52968.0,37.7157,37.7248,37.6613,37.6976,52968.0
2020-01-22 13:30:00,41.55,41.56,41.53,41.54,51892.0,37.6976,37.7067,37.6795,37.6885,51892.0
2020-01-22 13:35:00,41.54,41.59,41.53,41.57,59431.0,37.6885,37.7339,37.6795,37.7157,59431.0
2020-01-22 13:40:00,41.57,41.58,41.56,41.58,26270.0,37.7157,37.7248,37.7067,37.7248,26270.0
2020-01-22 13:45:00,41.58,41.59,41.52,41.55,93777.0,37.7248,37.7339,37.6704,37.6976,93777.0
2020-01-22 13:50:00,41.55,41.56,41.37,41.39,199151.0,37.6976,37.7067,37.5343,37.5524,199151.0
2020-01-22 13:55:00,41.39,41.41,41.35,41.37,64408.0,37.5524,37.5706,37.5161,37.5343,64408.0
2020-01-22 14:00:00,41.36,41.5,41.36,41.48,97237.0,37.5252,37.6522,37.5252,37.6341,97237.0
2020-01-22 14:05:00,41.48,41.53,41.48,41.48,80092.0,37.6341,37.6795,37.6341,37.6341,80092.0
2020-01-22 14:10:00,41.48,41.51,41.46,41.51,82246.0,37.6341,37.6613,37.6159,37.6613,82246.0
2020-01-22 14:15:00,41.51,41.55,41.5,41.54,80026.0,37.6613,37.6976,37.6522,37.6885,80026.0
2020-01-22 14:20:00,41.54,41.54,41.49,41.5,67162.0,37.6885,37.6885,37.6432,37.6522,67162.0
2020-01-22 14:25:00,41.5,41.5,41.4,41.42,65181.0,37.6522,37.6522,37.5615,37.5796,65181.0
2020-01-22 14:30:00,41.43,41.43,41.34,41.34,45707.0,37.5887,37.5887,37.5071,37.5071,45707.0
2020-01-22 14:35:00,41.35,41.39,41.34,41.38,29337.0,37.5161,37.5524,37.5071,37.5434,29337.0
2020-01-22 14:40:00,41.38,41.39,41.3,41.31,51918.0,37.5434,37.5524,37.4708,37.4798,51918.0
2020-01-22 14:45:00,41.32,41.34,41.27,41.3,62713.0,37.4889,37.5071,37.4436,37.4708,62713.0
2020-01-22 14:50:00,41.3,41.33,41.25,41.27,56008.0,37.4708,37.498,37.4254,37.4436,56008.0
2020-01-22 14:55:00,41.27,41.31,41.26,41.28,71698.0,37.4436,37.4798,37.4345,37.4526,71698.0
2020-01-22 15:00:00,41.28,41.29,41.19,41.21,83706.0,37.4526,37.4617,37.371,37.3891,83706.0
2020-01-22 15:05:00,41.21,41.26,41.18,41.18,121135.0,37.3891,37.4345,37.3619,37.3619,121135.0
2020-01-22 15:10:00,41.19,41.22,41.14,41.14,59507.0,37.371,37.3982,37.3256,37.3256,59507.0
2020-01-22 15:15:00,41.14,41.14,41.06,41.11,106685.0,37.3256,37.3256,37.253,37.2984,106685.0
2020-01-22 15:20:00,41.12,41.12,41.03,41.04,69671.0,37.3075,37.3075,37.2258,37.2349,69671.0
2020-01-22 15:25:00,41.04,41.11,41.01,41.04,83067.0,37.2349,37.2984,37.2077,37.2349,83067.0
2020-01-22 15:30:00,41.04,41.14,41.04,41.08,101801.0,37.2349,37.3256,37.2349,37.2712,101801.0
2020-01-22 15:35:00,41.08,41.1,41.05,41.08,72034.0,37.2712,37.2893,37.244,37.2712,72034.0
2020-01-22 15:40:00,41.07,41.09,41.04,41.04,118292.0,37.2621,37.2802,37.2349,37.2349,118292.0
2020-01-22 15:45:00,41.04,41.11,41.03,41.05,130871.0,37.2349,37.2984,37.2258,37.244,130871.0
2020-01-22 15:50:00,41.06,41.07,40.92,40.95,465715.0,37.253,37.2621,37.126,37.1532,465715.0
2020-01-22 15:55:00,40.95,41.0,40.92,40.97,429094.0,37.1532,37.1986,37.126,37.1714,429094.0
2020-01-23 09:30:00,39.99,40.44,39.99,40.41,1026040.0,36.2822,36.6905,36.2822,36.6633,1026040.0
2020-01-23 09:35:00,40.4,40.7,40.31,40.69,615871.0,36.6542,36.9264,36.5726,36.9173,615871.0
2020-01-23 09:40:00,40.7,40.77,40.45,40.5,404756.0,36.9264,36.9899,36.6996,36.7449,404756.0
2020-01-23 09:45:00,40.48,40.49,40.29,40.36,298024.0,36.7268,36.7359,36.5544,36.6179,298024.0
2020-01-23 09:50:00,40.36,40.48,40.31,40.47,282301.0,36.6179,36.7268,36.5726,36.7177,282301.0
2020-01-23 09:55:00,40.47,40.52,40.39,40.5,128411.0,36.7177,36.7631,36.6451,36.7449,128411.0
2020-01-23 10:00:00,40.51,40.57,40.36,40.46,190669.0,36.754,36.8085,36.6179,36.7087,190669.0
2020-01-23 10:05:00,40.47,40.69,40.43,40.68,190835.0,36.7177,36.9173,36.6814,36.9083,190835.0
2020-01-23 10:10:00,40.69,40.69,40.42,40.42,249638.0,36.9173,36.9173,36.6724,36.6724,249638.0
2020-01-23 10:15:00,40.43,40.6,40.42,40.59,118293.0,36.6814,36.8357,36.6724,36.8266,118293.0
2020-01-23 10:20:00,40.59,40.6,40.5,40.51,135007.0,36.8266,36.8357,36.7449,36.754,135007.0
2020-01-23 10:25:00,40.51,40.51,40.37,40.4,190937.0,36.754,36.754,36.627,36.6542,190937.0
2020-01-23 10:30:00,40.41,40.49,40.36,40.38,207509.0,36.6633,36.7359,36.6179,36.6361,207509.0
2020-01-23 10:35:00,40.38,40.38,40.29,40.36,196837.0,36.6361,36.6361,36.5544,36.6179,196837.0
2020-01-23 10:40:00,40.37,40.37,40.29,40.3,119531.0,36.627,36.627,36.5544,36.5635,119531.0
2020-01-23 10:45:00,40.3,40.37,40.28,40.34,127616.0,36.5635,36.627,36.5453,36.5998,127616.0
2020-01-23 10:50:00,40.34,40.45,40.33,40.37,123817.0,36.5998,36.6996,36.5907,36.627,123817.0
2020-01-23 10:55:00,40.37,40.37,40.3,40.3,96915.0,36.627,36.627,36.5635,36.5635,96915.0
2020-01-23 11:00:00,40.3,40.31,40.12,40.17,162439.0,36.5635,36.5726,36.4002,36.4455,162439.0
2020-01-23 11:05:00,40.16,40.18,40.11,40.15,100861.0,36.4365,36.4546,36.3911,36.4274,100861.0
2020-01-23 11:10:00,40.14,40.22,40.05,40.2,140309.0,36.4183,36.4909,36.3367,36.4728,140309.0
2020-01-23 11:15:00,40.21,40.28,40.16,40.19,175425.0,36.4818,36.5453,36.4365,36.4637,175425.0
2020-01-23 11:20:00,40.2,40.24,40.13,40.15,147365.0,36.4728,36.5091,36.4093,36.4274,147365.0
2020-01-23 11:25:00,40.15,40.16,40.06,40.12,118752.0,36.4274,36.4365,36.3457,36.4002,118752.0
2020-01-23 11:30:00,40.12,40.16,40.1,40.13,89486.0,36.4002,36.4365,36.382,36.4093,89486.0
2020-01-23 11:35:00,40.13,40.19,40.12,40.16,107015.0,36.4093,36.4637,36.4002,36.4365,107015.0
2020-01-23 11:40:00,40.16,40.17,40.08,40.1,128392.0,36.4365,36.4455,36.3639,36.382,128392.0
2020-01-23 11:45:00,40.1,40.12,40.05,40.09,93458.0,36.382,36.4002,36.3367,36.373,93458.0
2020-01-23 11:50:00,40.09,40.11,40.06,40.08,119450.0,36.373,36.3911,36.3457,36.3639,119450.0
2020-01-23 11:55:00,40.08,40.09,40.0,40.05,165184.0,36.3639,36.373,36.2913,36.3367,165184.0
2020-01-23 12:00:00,40.05,40.1,40.04,40.07,69082.0,36.3367,36.382,36.3276,36.3548,69082.0
2020-01-23 12:05:00,40.06,40.09,40.04,40.07,60521.0,36.3457,36.373,36.3276,36.3548,60521.0
2020-01-23 12:10:00,40.06,40.08,40.04,40.07,71338.0,36.3457,36.3639,36.3276,36.3548,71338.0
2020-01-23 12:15:00,40.07,40.07,40.0,40.01,113492.0,36.3548,36.3548,36.2913,36.3004,113492.0
2020-01-23 12:20:00,40.02,40.05,39.98,40.02,192979.0,36.3095,36.3367,36.2732,36.3095,192979.0
2020-01-23 12:25:00,40.03,40.05,39.98,40.04,109530.0,36.3185,36.3367,36.2732,36.3276,109530.0
2020-01-23 12:30:00,40.04,40.12,40.03,40.09,153532.0,36.3276,36.4002,36.3185,36.373,153532.0
2020-01-23 12:35:00,40.1,40.11,40.03,40.04,81558.0,36.382,36.3911,36.3185,36.3276,81558.0
2020-01-23 12:40:00,40.03,40.11,39.99,40.1,154912.0,36.3185,36.3911,36.2822,36.382,154912.0
2020-01-23 12:45:00,40.09,40.16,40.09,40.15,39806.0,36.373,36.4365,36.373,36.4274,39806.0
2020-01-23 12:50:00,40.14,40.15,40.07,40.09,61930.0,36.4183,36.4274,36.3548,36.373,61930.0
2020-01-23 12:55:00,40.09,40.09,40.01,40.03,44179.0,36.373,36.373,36.3004,36.3185,44179.0
2020-01-23 13:00:00,40.03,40.05,40.0,40.01,45162.0,36.3185,36.3367,36.2913,36.3004,45162.0
2020-01-23 13:05:00,40.0,40.02,39.94,39.95,151046.0,36.2913,36.3095,36.2369,36.2459,151046.0
2020-01-23 13:10:00,39.95,40.03,39.94,40.02,47572.0,36.2459,36.3185,36.2369,36.3095,47572.0
2020-01-23 13:15:00,40.01,40.02,39.96,40.01,57113.0,36.3004,36.3095,36.255,36.3004,57113.0
2020-01-23 13:20:00,40.01,40.19,40.0,40.19,120114.0,36.3004,36.4637,36.2913,36.4637,120114.0
2020-01-23 13:25:00,40.19,40.41,40.17,40.32,278403.0,36.4637,36.6633,36.4455,36.5816,278403.0
2020-01-23 13:30:00,40.33,40.38,40.25,40.26,71452.0,36.5907,36.6361,36.5181,36.5272,71452.0
2020-01-23 13:35:00,40.26,40.3,40.23,40.27,62664.0,36.5272,36.5635,36.5,36.5363,62664.0
2020-01-23 13:40:00,40.27,40.34,40.25,40.34,42844.0,36.5363,36.5998,36.5181,36.5998,42844.0
2020-01-23 13:45:00,40.36,40.39,40.3,40.3,122856.0,36.6179,36.6451,36.5635,36.5635,122856.0
2020-01-23 13:50:00,40.3,40.35,40.29,40.34,38515.0,36.5635,36.6089,36.5544,36.5998,38515.0
2020-01-23 13:55:00,40.34,40.42,40.33,40.42,70014.0,36.5998,36.6724,36.5907,36.6724,70014.0
2020-01-23 14:00:00,40.41,40.53,40.41,40.43,179197.0,36.6633,36.7722,36.6633,36.6814,179197.0
2020-01-23 14:05:00,40.43,40.51,40.38,40.5,166420.0,36.6814,36.754,36.6361,36.7449,166420.0
2020-01-23 14:10:00,40.5,40.53,40.44,40.47,141877.0,36.7449,36.7722,36.6905,36.7177,141877.0
2020-01-23 14:15:00,40.48,40.54,40.47,40.53,79175.0,36.7268,36.7812,36.7177,36.7722,79175.0
2020-01-23 14:20:00,40.52,40.62,40.51,40.61,138574.0,36.7631,36.8538,36.754,36.8448,138574.0
2020-01-23 14:25:00,40.6,40.61,40.45,40.45,82876.0,36.8357,36.8448,36.6996,36.6996,82876.0
2020-01-23 14:30:00,40.45,40.51,40.45,40.5,79074.0,36.6996,36.754,36.6996,36.7449,79074.0
2020-01-23 14:35:00,40.5,40.61,40.49,40.6,143685.0,36.7449,36.8448,36.7359,36.8357,143685.0
2020-01-23 14:40:00,40.6,40.61,40.45,40.49,84633.0,36.8357,36.8448,36.6996,36.7359,84633.0
2020-01-23 14:45:00,40.47,40.53,40.46,40.52,53141.0,36.7177,36.7722,36.7087,36.7631,53141.0
2020-01-23 14:50:00,40.52,40.58,40.52,40.54,42516.0,36.7631,36.8175,36.7631,36.7812,42516.0
2020-01-23 14:55:00,40.55,40.62,40.53,40.61,58726.0,36.7903,36.8538,36.7722,36.8448,58726.0
2020-01-23 15:00:00,40.61,40.63,40.6,40.6,66519.0,36.8448,36.8629,36.8357,36.8357,66519.0
2020-01-23 15:05:00,40.61,40.64,40.56,40.61,60593.0,36.8448,36.872,36.7994,36.8448,60593.0
2020-01-23 15:10:00,40.6,40.65,40.6,40.63,43913.0,36.8357,36.881,36.8357,36.8629,43913.0
2020-01-23 15:15:00,40.62,40.64,40.6,40.63,45375.0,36.8538,36.872,36.8357,36.8629,45375.0
2020-01-23 15:20:00,40.62,40.64,40.59,40.61,50189.0,36.8538,36.872,36.8266,36.8448,50189.0
2020-01-23 15:25:00,40.62,40.63,40.57,40.62,55852.0,36.8538,36.8629,36.8085,36.8538,55852.0
2020-01-23 15:30:00,40.63,40.68,40.6,40.63,117071.0,36.8629,36.9083,36.8357,36.8629,117071.0
2020-01-23 15:35:00,40.63,40.63,40.59,40.62,96946.0,36.8629,36.8629,36.8266,36.8538,96946.0
2020-01-23 15:40:00,40.62,40.64,40.57,40.64,133297.0,36.8538,36.872,36.8085,36.872,133297.0
2020-01-23 15:45:00,40.64,40.72,40.63,40.71,183813.0,36.872,36.9446,36.8629,36.9355,183813.0
2020-01-23 15:50:00,40.72,40.77,40.63,40.71,441055.0,36.9446,36.9899,36.8629,36.9355,441055.0
2020-01-23 15:55:00,40.71,40.83,40.7,40.77,761248.0,36.9355,37.0444,36.9264,36.9899,761248.0
2020-01-24 09:30:00,40.76,40.97,40.63,40.66,419524.0,36.9808,37.1714,36.8629,36.8901,419524.0
2020-01-24 09:35:00,40.66,40.74,40.6,40.64,119104.0,36.8901,36.9627,36.8357,36.872,119104.0
2020-01-24 09:40:00,40.65,40.76,40.6,40.71,123568.0,36.881,36.9808,36.8357,36.9355,123568.0
2020-01-24 09:45:00,40.72,40.72,40.43,40.54,200632.0,36.9446,36.9446,36.6814,36.7812,200632.0
2020-01-24 09:50:00,40.53,40.6,40.45,40.48,106497.0,36.7722,36.8357,36.6996,36.7268,106497.0
2020-01-24 09:55:00,40.49,40.6,40.45,40.5,137628.0,36.7359,36.8357,36.6996,36.7449,137628.0
2020-01-24 10:00:00,40.49,40.49,40.33,40.37,146960.0,36.7359,36.7359,36.5907,36.627,146960.0
2020-01-24 10:05:00,40.37,40.39,40.24,40.27,162059.0,36.627,36.6451,36.5091,36.5363,162059.0
2020-01-24 10:10:00,40.28,40.49,40.25,40.46,156550.0,36.5453,36.7359,36.5181,36.7087,156550.0
2020-01-24 10:15:00,40.46,40.49,40.39,40.42,70193.0,36.7087,36.7359,36.6451,36.6724,70193.0
2020-01-24 10:20:00,40.41,40.42,40.31,40.34,93858.0,36.6633,36.6724,36.5726,36.5998,93858.0
2020-01-24 10:25:00,40.33,40.34,40.09,40.1,171348.0,36.5907,36.5998,36.373,36.382,171348.0
2020-01-24 10:30:00,40.1,40.15,39.98,40.02,234908.0,36.382,36.4274,36.2732,36.3095,234908.0
2020-01-24 10:35:00,40.04,40.05,39.96,40.0,339084.0,36.3276,36.3367,36.255,36.2913,339084.0
2020-01-24 10:40:00,39.99,40.01,39.93,39.95,132762.0,36.2822,36.3004,36.2278,36.2459,132762.0
2020-01-24 10:45:00,39.95,40.0,39.88,39.94,176735.0,36.2459,36.2913,36.1824,36.2369,176735.0
2020-01-24 10:50:00,39.94,40.1,39.93,40.07,107940.0,36.2369,36.382,36.2278,36.3548,107940.0
2020-01-24 10:55:00,40.07,40.16,40.06,40.11,173425.0,36.3548,36.4365,36.3457,36.3911,173425.0
2020-01-24 11:00:00,40.12,40.13,40.01,40.09,134384.0,36.4002,36.4093,36.3004,36.373,134384.0
2020-01-24 11:05:00,40.1,40.16,40.06,40.13,110197.0,36.382,36.4365,36.3457,36.4093,110197.0
2020-01-24 11:10:00,40.14,40.14,39.99,40.0,89146.0,36.4183,36.4183,36.2822,36.2913,89146.0
2020-01-24 11:15:00,40.0,40.06,39.82,39.91,142359.0,36.2913,36.3457,36.128,36.2097,142359.0
2020-01-24 11:20:00,39.91,40.0,39.85,39.89,115848.0,36.2097,36.2913,36.1552,36.1915,115848.0
2020-01-24 11:25:00,39.89,39.91,39.82,39.91,95086.0,36.1915,36.2097,36.128,36.2097,95086.0
2020-01-24 11:30:00,39.91,39.92,39.84,39.89,77028.0,36.2097,36.2187,36.1461,36.1915,77028.0
2020-01-24 11:35:00,39.88,39.95,39.87,39.91,49399.0,36.1824,36.2459,36.1734,36.2097,49399.0
2020-01-24 11:40:00,39.91,39.92,39.72,39.75,253339.0,36.2097,36.2187,36.0373,36.0645,253339.0
2020-01-24 11:45:00,39.74,39.79,39.63,39.72,222643.0,36.0554,36.1008,35.9556,36.0373,222643.0
2020-01-24 11:50:00,39.72,39.73,39.63,39.73,141149.0,36.0373,36.0463,35.9556,36.0463,141149.0
2020-01-24 11:55:00,39.74,39.8,39.65,39.65,87623.0,36.0554,36.1099,35.9738,35.9738,87623.0
2020-01-24 12:00:00,39.66,39.71,39.61,39.62,367296.0,35.9828,36.0282,35.9375,35.9465,367296.0
2020-01-24 12:05:00,39.62,39.66,39.33,39.42,395656.0,35.9465,35.9828,35.6834,35.7651,395656.0
2020-01-24 12:10:00,39.42,39.51,39.33,39.4,405532.0,35.7651,35.8467,35.6834,35.7469,405532.0
2020-01-24 12:15:00,39.4,39.44,39.32,39.35,406217.0,35.7469,35.7832,35.6744,35.7016,406217.0
2020-01-24 12:20:00,39.36,39.45,39.32,39.43,252636.0,35.7106,35.7923,35.6744,35.7742,252636.0
2020-01-24 12:25:00,39.43,39.44,39.31,39.37,268347.0,35.7742,35.7832,35.6653,35.7197,268347.0
2020-01-24 12:30:00,39.37,39.57,39.36,39.57,264704.0,35.7197,35.9012,35.7106,35.9012,264704.0
2020-01-24 12:35:00,39.56,39.7,39.55,39.69,135501.0,35.8921,36.0191,35.883,36.0101,135501.0
2020-01-24 12:40:00,39.68,39.74,39.62,39.62,85416.0,36.001,36.0554,35.9465,35.9465,85416.0
2020-01-24 12:45:00,39.62,39.72,39.59,39.69,74107.0,35.9465,36.0373,35.9193,36.0101,74107.0
2020-01-24 12:50:00,39.7,39.7,39.63,39.66,41585.0,36.0191,36.0191,35.9556,35.9828,41585.0
2020-01-24 12:55:00,39.65,39.66,39.57,39.64,50977.0,35.9738,35.9828,35.9012,35.9647,50977.0
2020-01-24 13:00:00,39.63,39.64,39.51,39.53,65015.0,35.9556,35.9647,35.8467,35.8649,65015.0
2020-01-24 13:05:00,39.52,39.57,39.5,39.57,37653.0,35.8558,35.9012,35.8377,35.9012,37653.0
2020-01-24 13:10:00,39.57,39.58,39.49,39.51,54376.0,35.9012,35.9102,35.8286,35.8467,54376.0
2020-01-24 13:15:00,39.52,39.57,39.5,39.51,53003.0,35.8558,35.9012,35.8377,35.8467,53003.0
2020-01-24 13:20:00,39.52,39.69,39.51,39.68,90216.0,35.8558,36.0101,35.8467,36.001,90216.0
2020-01-24 13:25:00,39.67,39.68,39.52,39.53,88715.0,35.9919,36.001,35.8558,35.8649,88715.0
2020-01-24 13:30:00,39.52,39.53,39.39,39.4,130029.0,35.8558,35.8649,35.7379,35.7469,130029.0
2020-01-24 13:35:00,39.4,39.44,39.39,39.39,112883.0,35.7469,35.7832,35.7379,35.7379,112883.0
2020-01-24 13:40:00,39.39,39.42,39.34,39.36,151200.0,35.7379,35.7651,35.6925,35.7106,151200.0
2020-01-24 13:45:00,39.36,39.41,39.32,39.33,181036.0,35.7106,35.756,35.6744,35.6834,181036.0
2020-01-24 13:50:00,39.34,39.42,39.3,39.41,182390.0,35.6925,35.7651,35.6562,35.756,182390.0
2020-01-24 13:55:00,39.41,39.45,39.35,39.38,114562.0,35.756,35.7923,35.7016,35.7288,114562.0
2020-01-24 14:00:00,39.37,39.38,39.29,39.33,110047.0,35.7197,35.7288,35.6471,35.6834,110047.0
2020-01-24 14:05:00,39.33,39.41,39.32,39.39,73913.0,35.6834,35.756,35.6744,35.7379,73913.0
2020-01-24 14:10:00,39.37,39.37,39.25,39.27,91382.0,35.7197,35.7197,35.6108,35.629,91382.0
2020-01-24 14:15:00,39.26,39.29,39.19,39.21,140575.0,35.6199,35.6471,35.5564,35.5746,140575.0
2020-01-24 14:20:00,39.22,39.25,39.19,39.25,166822.0,35.5836,35.6108,35.5564,35.6108,166822.0
2020-01-24 14:25:00,39.25,39.37,39.25,39.34,122638.0,35.6108,35.7197,35.6108,35.6925,122638.0
2020-01-24 14:30:00,39.35,39.44,39.33,39.44,106323.0,35.7016,35.7832,35.6834,35.7832,106323.0
2020-01-24 14:35:00,39.43,39.45,39.38,39.45,93402.0,35.7742,35.7923,35.7288,35.7923,93402.0
2020-01-24 14:40:00,39.45,39.47,39.4,39.4,85175.0,35.7923,35.8104,35.7469,35.7469,85175.0
2020-01-24 14:45:00,39.4,39.49,39.38,39.44,138079.0,35.7469,35.8286,35.7288,35.7832,138079.0
2020-01-24 14:50:00,39.43,39.52,39.41,39.52,69541.0,35.7742,35.8558,35.756,35.8558,69541.0
2020-01-24 14:55:00,39.51,39.63,39.51,39.62,98389.0,35.8467,35.9556,35.8467,35.9465,98389.0
2020-01-24 15:00:00,39.61,39.78,39.59,39.76,152559.0,35.9375,36.0917,35.9193,36.0736,152559.0
2020-01-24 15:05:00,39.76,39.78,39.66,39.66,125621.0,36.0736,36.0917,35.9828,35.9828,125621.0
2020-01-24 15:10:00,39.67,39.75,39.64,39.74,108333.0,35.9919,36.0645,35.9647,36.0554,108333.0
2020-01-24 15:15:00,39.74,39.79,39.72,39.77,87858.0,36.0554,36.1008,36.0373,36.0826,87858.0
2020-01-24 15:20:00,39.76,39.8,39.74,39.79,106220.0,36.0736,36.1099,36.0554,36.1008,106220.0
2020-01-24 15:25:00,39.79,39.81,39.67,39.69,146544.0,36.1008,36.1189,35.9919,36.0101,146544.0
2020-01-24 15:30:00,39.68,39.71,39.55,39.58,165641.0,36.001,36.0282,35.883,35.9102,165641.0
2020-01-24 15:35:00,39.58,39.64,39.53,39.53,128611.0,35.9102,35.9647,35.8649,35.8649,128611.0
2020-01-24 15:40:00,39.53,39.53,39.4,39.43,247162.0,35.8649,35.8649,35.7469,35.7742,247162.0
2020-01-24 15:45:00,39.43,39.51,39.41,39.46,199803.0,35.7742,35.8467,35.756,35.8014,199803.0
2020-01-24 15:50:00,39.47,39.58,39.39,39.56,321721.0,35.8104,35.9102,35.7379,35.8921,321721.0
2020-01-24 15:55:00,39.56,39.61,39.53,39.55,629119.0,35.8921,35.9375,35.8649,35.883,629119.0
2020-01-27 09:30:00,37.1,37.79,36.35,37.59,2749268.0,33.6602,34.2862,32.9797,34.1048,2749268.0
2020-01-27 09:35:00,37.58,38.18,37.25,38.09,808878.0,34.0957,34.6401,33.7963,34.5584,808878.0
2020-01-27 09:40:00,38.12,38.49,37.96,38.33,897731.0,34.5856,34.9213,34.4405,34.7761,897731.0
2020-01-27 09:45:00,38.31,38.37,38.12,38.19,451471.0,34.758,34.8124,34.5856,34.6491,451471.0
2020-01-27 09:50:00,38.18,38.55,38.13,38.38,446998.0,34.6401,34.9757,34.5947,34.8215,446998.0
2020-01-27 09:55:00,38.38,38.41,38.08,38.31,325093.0,34.8215,34.8487,34.5493,34.758,325093.0
2020-01-27 10:00:00,38.31,38.36,37.79,38.0,542357.0,34.758,34.8034,34.2862,34.4767,542357.0
2020-01-27 10:05:00,38.01,38.09,37.73,38.08,388843.0,34.4858,34.5584,34.2318,34.5493,388843.0
2020-01-27 10:10:00,38.08,38.11,37.82,37.93,296230.0,34.5493,34.5765,34.3134,34.4132,296230.0
2020-01-27 10:15:00,37.93,37.98,37.83,37.93,242371.0,34.4132,34.4586,34.3225,34.4132,242371.0
2020-01-27 10:20:00,37.92,38.15,37.85,38.05,568444.0,34.4042,34.6128,34.3407,34.5221,568444.0
2020-01-27 10:25:00,38.05,38.26,38.0,38.18,621405.0,34.5221,34.7126,34.4767,34.6401,621405.0
2020-01-27 10:30:00,38.19,38.2,37.89,37.96,265448.0,34.6491,34.6582,34.3769,34.4405,265448.0
2020-01-27 10:35:00,37.97,38.13,37.92,38.06,134437.0,34.4495,34.5947,34.4042,34.5312,134437.0
2020-01-27 10:40:00,38.09,38.18,38.01,38.13,406708.0,34.5584,34.6401,34.4858,34.5947,406708.0
2020-01-27 10:45:00,38.13,38.16,37.9,37.91,159059.0,34.5947,34.6219,34.386,34.3951,159059.0
2020-01-27 10:50:00,37.91,37.95,37.8,37.82,177276.0,34.3951,34.4314,34.2953,34.3134,177276.0
2020-01-27 10:55:00,37.81,37.95,37.77,37.95,156531.0,34.3044,34.4314,34.2681,34.4314,156531.0
2020-01-27 11:00:00,37.95,38.05,37.92,38.05,268927.0,34.4314,34.5221,34.4042,34.5221,268927.0
2020-01-27 11:05:00,38.05,38.1,37.96,37.98,176067.0,34.5221,34.5675,34.4405,34.4586,176067.0
2020-01-27 11:10:00,37.98,38.07,37.96,38.01,148970.0,34.4586,34.5403,34.4405,34.4858,148970.0
2020-01-27 11:15:00,38.01,38.08,37.99,38.02,129261.0,34.4858,34.5493,34.4677,34.4949,129261.0
2020-01-27 11:20:00,38.02,38.28,38.0,38.26,160363.0,34.4949,34.7308,34.4767,34.7126,160363.0
2020-01-27 11:25:00,38.26,38.36,38.2,38.34,162958.0,34.7126,34.8034,34.6582,34.7852,162958.0
2020-01-27 11:30:00,38.34,38.48,38.32,38.46,124264.0,34.7852,34.9122,34.7671,34.8941,124264.0
2020-01-27 11:35:00,38.46,38.58,38.37,38.57,460293.0,34.8941,35.003,34.8124,34.9939,460293.0
2020-01-27 11:40:00,38.58,38.63,38.47,38.63,210911.0,35.003,35.0483,34.9032,35.0483,210911.0
2020-01-27 11:45:00,38.63,38.64,38.52,38.57,144684.0,35.0483,35.0574,34.9485,34.9939,144684.0
2020-01-27 11:50:00,38.57,38.65,38.56,38.58,166846.0,34.9939,35.0665,34.9848,35.003,166846.0
2020-01-27 11:55:00,38.58,38.65,38.57,38.62,150983.0,35.003,35.0665,34.9939,35.0393,150983.0
2020-01-27 12:00:00,38.61,38.62,38.46,38.5,148753.0,35.0302,35.0393,34.8941,34.9304,148753.0
2020-01-27 12:05:00,38.5,38.58,38.49,38.52,100322.0,34.9304,35.003,34.9213,34.9485,100322.0
2020-01-27 12:10:00,38.52,38.59,38.5,38.59,112286.0,34.9485,35.012,34.9304,35.012,112286.0
2020-01-27 12:15:00,38.59,38.67,38.59,38.61,245283.0,35.012,35.0846,35.012,35.0302,245283.0
2020-01-27 12:20:00,38.62,38.71,38.61,38.65,150275.0,35.0393,35.1209,35.0302,35.0665,150275.0
2020-01-27 12:25:00,38.64,38.77,38.63,38.71,158978.0,35.0574,35.1754,35.0483,35.1209,158978.0
2020-01-27 12:30:00,38.71,38.8,38.7,38.74,125643.0,35.1209,35.2026,35.1118,35.1481,125643.0
2020-01-27 12:35:00,38.75,38.77,38.74,38.76,127764.0,35.1572,35.1754,35.1481,35.1663,127764.0
2020-01-27 12:40:00,38.75,38.84,38.74,38.8,164270.0,35.1572,35.2389,35.1481,35.2026,164270.0
2020-01-27 12:45:00,38.79,38.84,38.76,38.8,59821.0,35.1935,35.2389,35.1663,35.2026,59821.0
2020-01-27 12:50:00,38.8,38.83,38.74,38.76,69408.0,35.2026,35.2298,35.1481,35.1663,69408.0
2020-01-27 12:55:00,38.76,38.76,38.64,38.68,103719.0,35.1663,35.1663,35.0574,35.0937,103719.0
2020-01-27 13:00:00,38.68,38.75,38.66,38.75,66130.0,35.0937,35.1572,35.0755,35.1572,66130.0
2020-01-27 13:05:00,38.74,38.74,38.57,38.58,324371.0,35.1481,35.1481,34.9939,35.003,324371.0
2020-01-27 13:10:00,38.58,38.59,38.51,38.53,151789.0,35.003,35.012,34.9395,34.9576,151789.0
2020-01-27 13:15:00,38.52,38.58,38.49,38.56,129183.0,34.9485,35.003,34.9213,34.9848,129183.0
2020-01-27 13:20:00,38.56,38.61,38.49,38.51,73619.0,34.9848,35.0302,34.9213,34.9395,73619.0
2020-01-27 13:25:00,38.52,38.54,38.49,38.5,75489.0,34.9485,34.9667,34.9213,34.9304,75489.0
2020-01-27 13:30:00,38.49,38.58,38.47,38.55,46637.0,34.9213,35.003,34.9032,34.9757,46637.0
2020-01-27 13:35:00,38.55,38.57,38.43,38.47,83741.0,34.9757,34.9939,34.8669,34.9032,83741.0
2020-01-27 13:40:00,38.47,38.52,38.46,38.47,124010.0,34.9032,34.9485,34.8941,34.9032,124010.0
2020-01-27 13:45:00,38.48,38.48,38.43,38.47,53093.0,34.9122,34.9122,34.8669,34.9032,53093.0
2020-01-27 13:50:00,38.47,38.48,38.38,38.43,62297.0,34.9032,34.9122,34.8215,34.8669,62297.0
2020-01-27 13:55:00,38.44,38.5,38.43,38.45,56832.0,34.8759,34.9304,34.8669,34.885,56832.0
2020-01-27 14:00:00,38.46,38.47,38.36,38.38,53958.0,34.8941,34.9032,34.8034,34.8215,53958.0
2020-01-27 14:05:00,38.38,38.41,38.34,38.37,112019.0,34.8215,34.8487,34.7852,34.8124,112019.0
2020-01-27 14:10:00,38.37,38.44,38.32,38.34,93549.0,34.8124,34.8759,34.7671,34.7852,93549.0
2020-01-27 14:15:00,38.34,38.38,38.31,38.35,112584.0,34.7852,34.8215,34.758,34.7943,112584.0
2020-01-27 14:20:00,38.35,38.36,38.28,38.33,63917.0,34.7943,34.8034,34.7308,34.7761,63917.0
2020-01-27 14:25:00,38.34,38.4,38.33,38.37,85319.0,34.7852,34.8397,34.7761,34.8124,85319.0
2020-01-27 14:30:00,38.38,38.38,38.28,38.3,77498.0,34.8215,34.8215,34.7308,34.7489,77498.0
2020-01-27 14:35:00,38.29,38.34,38.22,38.24,95607.0,34.7399,34.7852,34.6763,34.6945,95607.0
2020-01-27 14:40:00,38.23,38.29,38.16,38.16,155810.0,34.6854,34.7399,34.6219,34.6219,155810.0
2020-01-27 14:45:00,38.17,38.22,38.13,38.16,117269.0,34.631,34.6763,34.5947,34.6219,117269.0
2020-01-27 14:50:00,38.16,38.18,38.01,38.01,186060.0,34.6219,34.6401,34.4858,34.4858,186060.0
2020-01-27 14:55:00,38.01,38.03,37.95,38.01,220129.0,34.4858,34.504,34.4314,34.4858,220129.0
2020-01-27 15:00:00,38.01,38.08,37.97,38.0,172379.0,34.4858,34.5493,34.4495,34.4767,172379.0
2020-01-27 15:05:00,37.99,38.01,37.91,37.91,161325.0,34.4677,34.4858,34.3951,34.3951,161325.0
2020-01-27 15:10:00,37.91,37.95,37.82,37.85,292608.0,34.3951,34.4314,34.3134,34.3407,292608.0
2020-01-27 15:15:00,37.85,37.91,37.81,37.87,191865.0,34.3407,34.3951,34.3044,34.3588,191865.0
2020-01-27 15:20:00,37.87,37.89,37.8,37.83,184981.0,34.3588,34.3769,34.2953,34.3225,184981.0
2020-01-27 15:25:00,37.84,37.84,37.73,37.74,293807.0,34.3316,34.3316,34.2318,34.2408,293807.0
2020-01-27 15:30:00,37.75,37.75,37.61,37.66,318908.0,34.2499,34.2499,34.1229,34.1683,318908.0
2020-01-27 15:35:00,37.66,37.7,37.6,37.68,242645.0,34.1683,34.2046,34.1138,34.1864,242645.0
2020-01-27 15:40:00,37.69,37.76,37.67,37.72,210288.0,34.1955,34.259,34.1773,34.2227,210288.0
2020-01-27 15:45:00,37.71,37.76,37.57,37.61,388217.0,34.2136,34.259,34.0866,34.1229,388217.0
2020-01-27 15:50:00,37.6,37.64,37.58,37.62,651664.0,34.1138,34.1501,34.0957,34.132,651664.0
2020-01-27 15:55:00,37.62,37.69,37.61,37.65,836899.0,34.132,34.1955,34.1229,34.1592,836899.0
2020-01-28 09:30:00,38.38,38.57,38.13,38.17,668835.0,34.8215,34.9939,34.5947,34.631,668835.0
2020-01-28 09:35:00,38.17,38.24,37.68,37.81,312769.0,34.631,34.6945,34.1864,34.3044,312769.0
2020-01-28 09:40:00,37.82,38.08,37.71,38.08,287515.0,34.3134,34.5493,34.2136,34.5493,287515.0
2020-01-28 09:45:00,38.09,38.26,38.02,38.21,296021.0,34.5584,34.7126,34.4949,34.6673,296021.0
2020-01-28 09:50:00,38.2,38.49,38.19,38.44,240127.0,34.6582,34.9213,34.6491,34.8759,240127.0
2020-01-28 09:55:00,38.43,38.43,38.24,38.27,143438.0,34.8669,34.8669,34.6945,34.7217,143438.0
2020-01-28 10:00:00,38.27,38.44,38.07,38.12,136807.0,34.7217,34.8759,34.5403,34.5856,136807.0
2020-01-28 10:05:00,38.13,38.25,38.08,38.13,116029.0,34.5947,34.7036,34.5493,34.5947,116029.0
2020-01-28 10:10:00,38.13,38.28,38.09,38.26,138531.0,34.5947,34.7308,34.5584,34.7126,138531.0
2020-01-28 10:15:00,38.26,38.4,38.26,38.33,164934.0,34.7126,34.8397,34.7126,34.7761,164934.0
2020-01-28 10:20:00,38.34,38.68,38.33,38.68,395748.0,34.7852,35.0937,34.7761,35.0937,395748.0
2020-01-28 10:25:00,38.68,38.9,38.67,38.77,511178.0,35.0937,35.2933,35.0846,35.1754,511178.0
2020-01-28 10:30:00,38.75,39.0,38.74,39.0,638543.0,35.1572,35.384,35.1481,35.384,638543.0
2020-01-28 10:35:00,39.0,39.11,38.97,39.08,414456.0,35.384,35.4838,35.3568,35.4566,414456.0
2020-01-28 10:40:00,39.08,39.12,38.94,39.0,277189.0,35.4566,35.4929,35.3296,35.384,277189.0
2020-01-28 10:45:00,38.99,39.05,38.85,38.91,197784.0,35.375,35.4294,35.2479,35.3024,197784.0
2020-01-28 10:50:00,38.91,38.92,38.82,38.84,188619.0,35.3024,35.3114,35.2207,35.2389,188619.0
2020-01-28 10:55:00,38.84,38.85,38.62,38.71,157493.0,35.2389,35.2479,35.0393,35.1209,157493.0
2020-01-28 11:00:00,38.71,38.78,38.62,38.71,290889.0,35.1209,35.1844,35.0393,35.1209,290889.0
2020-01-28 11:05:00,38.71,38.77,38.6,38.64,276968.0,35.1209,35.1754,35.0211,35.0574,276968.0
2020-01-28 11:10:00,38.64,38.76,38.63,38.69,118913.0,35.0574,35.1663,35.0483,35.1028,118913.0
2020-01-28 11:15:00,38.69,38.72,38.6,38.66,152069.0,35.1028,35.13,35.0211,35.0755,152069.0
2020-01-28 11:20:00,38.66,38.68,38.58,38.64,171559.0,35.0755,35.0937,35.003,35.0574,171559.0
2020-01-28 11:25:00,38.63,38.63,38.52,38.55,95800.0,35.0483,35.0483,34.9485,34.9757,95800.0
2020-01-28 11:30:00,38.55,38.66,38.5,38.65,89582.0,34.9757,35.0755,34.9304,35.0665,89582.0
2020-01-28 11:35:00,38.65,38.73,38.56,38.7,192403.0,35.0665,35.1391,34.9848,35.1118,192403.0
2020-01-28 11:40:00,38.71,38.75,38.69,38.72,143922.0,35.1209,35.1572,35.1028,35.13,143922.0
2020-01-28 11:45:00,38.72,38.73,38.59,38.61,148551.0,35.13,35.1391,35.012,35.0302,148551.0
2020-01-28 11:50:00,38.6,38.65,38.53,38.55,38829.0,35.0211,35.0665,34.9576,34.9757,38829.0
2020-01-28 11:55:00,38.55,38.56,38.49,38.54,63278.0,34.9757,34.9848,34.9213,34.9667,63278.0
2020-01-28 12:00:00,38.55,38.56,38.49,38.52,73336.0,34.9757,34.9848,34.9213,34.9485,73336.0
2020-01-28 12:05:00,38.52,38.56,38.51,38.53,67055.0,34.9485,34.9848,34.9395,34.9576,67055.0
2020-01-28 12:10:00,38.54,38.64,38.52,38.59,170330.0,34.9667,35.0574,34.9485,35.012,170330.0
2020-01-28 12:15:00,38.59,38.67,38.58,38.67,74997.0,35.012,35.0846,35.003,35.0846,74997.0
2020-01-28 12:20:00,38.67,38.79,38.64,38.72,140546.0,35.0846,35.1935,35.0574,35.13,140546.0
2020-01-28 12:25:00,38.72,38.75,38.64,38.65,65695.0,35.13,35.1572,35.0574,35.0665,65695.0
2020-01-28 12:30:00,38.66,38.66,38.56,38.6,138787.0,35.0755,35.0755,34.9848,35.0211,138787.0
2020-01-28 12:35:00,38.61,38.63,38.58,38.59,93536.0,35.0302,35.0483,35.003,35.012,93536.0
2020-01-28 12:40:00,38.59,38.62,38.55,38.58,39612.0,35.012,35.0393,34.9757,35.003,39612.0
2020-01-28 12:45:00,38.59,38.6,38.54,38.57,82787.0,35.012,35.0211,34.9667,34.9939,82787.0
2020-01-28 12:50:00,38.57,38.57,38.49,38.53,126449.0,34.9939,34.9939,34.9213,34.9576,126449.0
2020-01-28 12:55:00,38.52,38.53,38.46,38.47,37828.0,34.9485,34.9576,34.8941,34.9032,37828.0
2020-01-28 13:00:00,38.47,38.48,38.38,38.41,76166.0,34.9032,34.9122,34.8215,34.8487,76166.0
2020-01-28 13:05:00,38.41,38.5,38.4,38.45,51637.0,34.8487,34.9304,34.8397,34.885,51637.0
2020-01-28 13:10:00,38.45,38.54,38.45,38.54,58801.0,34.885,34.9667,34.885,34.9667,58801.0
2020-01-28 13:15:00,38.54,38.59,38.53,38.58,42763.0,34.9667,35.012,34.9576,35.003,42763.0
2020-01-28 13:20:00,38.57,38.59,38.55,38.57,42169.0,34.9939,35.012,34.9757,34.9939,42169.0
2020-01-28 13:25:00,38.56,38.65,38.55,38.65,58605.0,34.9848,35.0665,34.9757,35.0665,58605.0
2020-01-28 13:30:00,38.64,38.71,38.62,38.66,109769.0,35.0574,35.1209,35.0393,35.0755,109769.0
2020-01-28 13:35:00,38.66,38.78,38.64,38.77,65576.0,35.0755,35.1844,35.0574,35.1754,65576.0
2020-01-28 13:40:00,38.76,38.81,38.7,38.77,93605.0,35.1663,35.2116,35.1118,35.1754,93605.0
2020-01-28 13:45:00,38.77,38.81,38.76,38.81,50663.0,35.1754,35.2116,35.1663,35.2116,50663.0
2020-01-28 13:50:00,38.8,38.84,38.79,38.84,38902.0,35.2026,35.2389,35.1935,35.2389,38902.0
2020-01-28 13:55:00,38.84,38.85,38.82,38.83,86339.0,35.2389,35.2479,35.2207,35.2298,86339.0
2020-01-28 14:00:00,38.84,38.91,38.84,38.9,185165.0,35.2389,35.3024,35.2389,35.2933,185165.0
2020-01-28 14:05:00,38.89,38.91,38.87,38.89,89257.0,35.2842,35.3024,35.2661,35.2842,89257.0
2020-01-28 14:10:00,38.88,38.91,38.88,38.9,56645.0,35.2752,35.3024,35.2752,35.2933,56645.0
2020-01-28 14:15:00,38.9,38.9,38.8,38.83,87157.0,35.2933,35.2933,35.2026,35.2298,87157.0
2020-01-28 14:20:00,38.83,38.84,38.75,38.76,55427.0,35.2298,35.2389,35.1572,35.1663,55427.0
2020-01-28 14:25:00,38.76,38.78,38.72,38.73,36668.0,35.1663,35.1844,35.13,35.1391,36668.0
2020-01-28 14:30:00,38.73,38.76,38.71,38.75,51663.0,35.1391,35.1663,35.1209,35.1572,51663.0
2020-01-28 14:35:00,38.74,38.85,38.74,38.79,150091.0,35.1481,35.2479,35.1481,35.1935,150091.0
2020-01-28 14:40:00,38.79,38.87,38.78,38.87,43854.0,35.1935,35.2661,35.1844,35.2661,43854.0
2020-01-28 14:45:00,38.86,38.92,38.84,38.88,136188.0,35.257,35.3114,35.2389,35.2752,136188.0
2020-01-28 14:50:00,38.88,38.9,38.83,38.86,167587.0,35.2752,35.2933,35.2298,35.257,167587.0
2020-01-28 14:55:00,38.87,38.9,38.84,38.89,58162.0,35.2661,35.2933,35.2389,35.2842,58162.0
2020-01-28 15:00:00,38.88,38.91,38.83,38.84,87769.0,35.2752,35.3024,35.2298,35.2389,87769.0
2020-01-28 15:05:00,38.83,38.85,38.79,38.81,59117.0,35.2298,35.2479,35.1935,35.2116,59117.0
2020-01-28 15:10:00,38.82,38.91,38.81,38.89,48178.0,35.2207,35.3024,35.2116,35.2842,48178.0
2020-01-28 15:15:00,38.89,38.91,38.85,38.9,67572.0,35.2842,35.3024,35.2479,35.2933,67572.0
2020-01-28 15:20:00,38.9,38.91,38.88,38.89,132720.0,35.2933,35.3024,35.2752,35.2842,132720.0
2020-01-28 15:25:00,38.89,38.95,38.88,38.94,118429.0,35.2842,35.3387,35.2752,35.3296,118429.0
2020-01-28 15:30:00,38.94,38.97,38.91,38.92,77237.0,35.3296,35.3568,35.3024,35.3114,77237.0
2020-01-28 15:35:00,38.93,38.96,38.92,38.95,127530.0,35.3205,35.3477,35.3114,35.3387,127530.0
2020-01-28 15:40:00,38.96,38.98,38.88,38.94,151206.0,35.3477,35.3659,35.2752,35.3296,151206.0
2020-01-28 15:45:00,38.94,39.0,38.92,38.97,179823.0,35.3296,35.384,35.3114,35.3568,179823.0
2020-01-28 15:50:00,38.97,39.0,38.81,38.85,431287.0,35.3568,35.384,35.2116,35.2479,431287.0
2020-01-28 15:55:00,38.85,38.93,38.84,38.9,387521.0,35.2479,35.3205,35.2389,35.2933,387521.0
2020-01-29 09:30:00,39.19,39.44,39.1,39.34,890186.0,35.5564,35.7832,35.4748,35.6925,890186.0
2020-01-29 09:35:00,39.35,39.52,38.95,38.96,420780.0,35.7016,35.8558,35.3387,35.3477,420780.0
2020-01-29 09:40:00,38.96,39.19,38.79,39.14,345343.0,35.3477,35.5564,35.1935,35.511,345343.0
2020-01-29 09:45:00,39.13,39.13,38.99,38.99,90387.0,35.502,35.502,35.375,35.375,90387.0
2020-01-29 09:50:00,38.99,39.07,38.98,39.01,90838.0,35.375,35.4475,35.3659,35.3931,90838.0
2020-01-29 09:55:00,39.0,39.07,38.88,39.04,197464.0,35.384,35.4475,35.2752,35.4203,197464.0
2020-01-29 10:00:00,39.04,39.06,38.82,38.85,207914.0,35.4203,35.4385,35.2207,35.2479,207914.0
2020-01-29 10:05:00,38.85,39.06,38.85,39.06,155167.0,35.2479,35.4385,35.2479,35.4385,155167.0
2020-01-29 10:10:00,39.07,39.1,38.91,39.04,197186.0,35.4475,35.4748,35.3024,35.4203,197186.0
2020-01-29 10:15:00,39.03,39.1,38.99,39.05,108449.0,35.4112,35.4748,35.375,35.4294,108449.0
2020-01-29 10:20:00,39.05,39.15,39.05,39.12,113252.0,35.4294,35.5201,35.4294,35.4929,113252.0
2020-01-29 10:25:00,39.12,39.22,39.11,39.19,200702.0,35.4929,35.5836,35.4838,35.5564,200702.0
2020-01-29 10:30:00,39.19,39.2,39.12,39.18,116699.0,35.5564,35.5655,35.4929,35.5473,116699.0
2020-01-29 10:35:00,39.18,39.18,38.98,39.09,211032.0,35.5473,35.5473,35.3659,35.4657,211032.0
2020-01-29 10:40:00,39.09,39.23,39.06,39.22,158201.0,35.4657,35.5927,35.4385,35.5836,158201.0
2020-01-29 10:45:00,39.23,39.27,39.19,39.27,164613.0,35.5927,35.629,35.5564,35.629,164613.0
2020-01-29 10:50:00,39.27,39.27,39.16,39.24,99058.0,35.629,35.629,35.5292,35.6018,99058.0
2020-01-29 10:55:00,39.24,39.35,39.23,39.33,309185.0,35.6018,35.7016,35.5927,35.6834,309185.0
2020-01-29 11:00:00,39.33,39.35,39.29,39.33,101531.0,35.6834,35.7016,35.6471,35.6834,101531.0
2020-01-29 11:05:00,39.33,39.38,39.3,39.37,124746.0,35.6834,35.7288,35.6562,35.7197,124746.0
2020-01-29 11:10:00,39.37,39.39,39.19,39.19,137536.0,35.7197,35.7379,35.5564,35.5564,137536.0
2020-01-29 11:15:00,39.2,39.23,39.16,39.2,72064.0,35.5655,35.5927,35.5292,35.5655,72064.0
2020-01-29 11:20:00,39.2,39.31,39.16,39.29,88102.0,35.5655,35.6653,35.5292,35.6471,88102.0
2020-01-29 11:25:00,39.29,39.29,39.2,39.22,60309.0,35.6471,35.6471,35.5655,35.5836,60309.0
2020-01-29 11:30:00,39.22,39.23,39.15,39.18,93514.0,35.5836,35.5927,35.5201,35.5473,93514.0
2020-01-29 11:35:00,39.18,39.23,39.16,39.2,65799.0,35.5473,35.5927,35.5292,35.5655,65799.0
2020-01-29 11:40:00,39.2,39.22,39.1,39.15,110368.0,35.5655,35.5836,35.4748,35.5201,110368.0
2020-01-29 11:45:00,39.15,39.22,39.14,39.21,61375.0,35.5201,35.5836,35.511,35.5746,61375.0
2020-01-29 11:50:00,39.21,39.26,39.19,39.23,76008.0,35.5746,35.6199,35.5564,35.5927,76008.0
2020-01-29 11:55:00,39.23,39.24,39.18,39.19,63584.0,35.5927,35.6018,35.5473,35.5564,63584.0
2020-01-29 12:00:00,39.19,39.23,39.18,39.19,122625.0,35.5564,35.5927,35.5473,35.5564,122625.0
2020-01-29 12:05:00,39.18,39.26,39.16,39.26,39882.0,35.5473,35.6199,35.5292,35.6199,39882.0
2020-01-29 12:10:00,39.25,39.33,39.25,39.3,70897.0,35.6108,35.6834,35.6108,35.6562,70897.0
2020-01-29 12:15:00,39.31,39.35,39.29,39.35,69813.0,35.6653,35.7016,35.6471,35.7016,69813.0
2020-01-29 12:20:00,39.34,39.39,39.34,39.36,66540.0,35.6925,35.7379,35.6925,35.7106,66540.0
2020-01-29 12:25:00,39.36,39.4,39.34,39.36,52755.0,35.7106,35.7469,35.6925,35.7106,52755.0
2020-01-29 12:30:00,39.36,39.37,39.3,39.33,47588.0,35.7106,35.7197,35.6562,35.6834,47588.0
2020-01-29 12:35:00,39.32,39.35,39.31,39.33,35617.0,35.6744,35.7016,35.6653,35.6834,35617.0
2020-01-29 12:40:00,39.32,39.35,39.28,39.34,52127.0,35.6744,35.7016,35.6381,35.6925,52127.0
2020-01-29 12:45:00,39.33,39.37,39.3,39.37,52008.0,35.6834,35.7197,35.6562,35.7197,52008.0
2020-01-29 12:50:00,39.37,39.4,39.36,39.39,27475.0,35.7197,35.7469,35.7106,35.7379,27475.0
2020-01-29 12:55:00,39.39,39.41,39.31,39.33,42979.0,35.7379,35.756,35.6653,35.6834,42979.0
2020-01-29 13:00:00,39.33,39.34,39.28,39.3,36906.0,35.6834,35.6925,35.6381,35.6562,36906.0
2020-01-29 13:05:00,39.3,39.32,39.26,39.32,20158.0,35.6562,35.6744,35.6199,35.6744,20158.0
2020-01-29 13:10:00,39.32,39.35,39.31,39.34,25204.0,35.6744,35.7016,35.6653,35.6925,25204.0
2020-01-29 13:15:00,39.34,39.39,39.33,39.39,26782.0,35.6925,35.7379,35.6834,35.7379,26782.0
2020-01-29 13:20:00,39.39,39.41,39.38,39.39,20090.0,35.7379,35.756,35.7288,35.7379,20090.0
2020-01-29 13:25:00,39.39,39.41,39.37,39.41,40045.0,35.7379,35.756,35.7197,35.756,40045.0
2020-01-29 13:30:00,39.41,39.45,39.41,39.45,36948.0,35.756,35.7923,35.756,35.7923,36948.0
2020-01-29 13:35:00,39.44,39.45,39.38,39.39,31836.0,35.7832,35.7923,35.7288,35.7379,31836.0
2020-01-29 13:40:00,39.38,39.39,39.35,39.37,45610.0,35.7288,35.7379,35.7016,35.7197,45610.0
2020-01-29 13:45:00,39.37,39.37,39.3,39.3,42264.0,35.7197,35.7197,35.6562,35.6562,42264.0
2020-01-29 13:50:00,39.3,39.33,39.26,39.3,49456.0,35.6562,35.6834,35.6199,35.6562,49456.0
2020-01-29 13:55:00,39.3,39.37,39.3,39.33,53412.0,35.6562,35.7197,35.6562,35.6834,53412.0
2020-01-29 14:00:00,39.32,39.43,39.26,39.43,52084.0,35.6744,35.7742,35.6199,35.7742,52084.0
2020-01-29 14:05:00,39.43,39.45,39.39,39.43,47811.0,35.7742,35.7923,35.7379,35.7742,47811.0
2020-01-29 14:10:00,39.43,39.48,39.42,39.45,47179.0,35.7742,35.8195,35.7651,35.7923,47179.0
2020-01-29 14:15:00,39.45,39.49,39.42,39.48,57446.0,35.7923,35.8286,35.7651,35.8195,57446.0
2020-01-29 14:20:00,39.49,39.5,39.44,39.45,46377.0,35.8286,35.8377,35.7832,35.7923,46377.0
2020-01-29 14:25:00,39.45,39.45,39.38,39.41,42649.0,35.7923,35.7923,35.7288,35.756,42649.0
2020-01-29 14:30:00,39.41,39.42,39.34,39.38,65610.0,35.756,35.7651,35.6925,35.7288,65610.0
2020-01-29 14:35:00,39.38,39.38,39.32,39.36,50404.0,35.7288,35.7288,35.6744,35.7106,50404.0
2020-01-29 14:40:00,39.36,39.39,39.32,39.33,75334.0,35.7106,35.7379,35.6744,35.6834,75334.0
2020-01-29 14:45:00,39.33,39.37,39.32,39.37,31886.0,35.6834,35.7197,35.6744,35.7197,31886.0
2020-01-29 14:50:00,39.37,39.4,39.31,39.31,55223.0,35.7197,35.7469,35.6653,35.6653,55223.0
2020-01-29 14:55:00,39.3,39.34,39.24,39.25,55708.0,35.6562,35.6925,35.6018,35.6108,55708.0
2020-01-29 15:00:00,39.25,39.3,39.23,39.27,64162.0,35.6108,35.6562,35.5927,35.629,64162.0
2020-01-29 15:05:00,39.27,39.31,39.23,39.3,50850.0,35.629,35.6653,35.5927,35.6562,50850.0
2020-01-29 15:10:00,39.3,39.31,39.21,39.23,65937.0,35.6562,35.6653,35.5746,35.5927,65937.0
2020-01-29 15:15:00,39.22,39.22,39.16,39.18,154917.0,35.5836,35.5836,35.5292,35.5473,154917.0
2020-01-29 15:20:00,39.18,39.19,39.13,39.18,85167.0,35.5473,35.5564,35.502,35.5473,85167.0
2020-01-29 15:25:00,39.17,39.24,39.17,39.23,44034.0,35.5383,35.6018,35.5383,35.5927,44034.0
2020-01-29 15:30:00,39.23,39.29,39.21,39.27,90766.0,35.5927,35.6471,35.5746,35.629,90766.0
2020-01-29 15:35:00,39.27,39.28,39.19,39.22,87593.0,35.629,35.6381,35.5564,35.5836,87593.0
2020-01-29 15:40:00,39.21,39.22,39.16,39.2,110132.0,35.5746,35.5836,35.5292,35.5655,110132.0
2020-01-29 15:45:00,39.19,39.25,39.18,39.23,112523.0,35.5564,35.6108,35.5473,35.5927,112523.0
2020-01-29 15:50:00,39.23,39.27,39.12,39.13,233826.0,35.5927,35.629,35.4929,35.502,233826.0
2020-01-29 15:55:00,39.13,39.19,39.12,39.16,344783.0,35.502,35.5564,35.4929,35.5292,344783.0
2020-01-30 09:30:00,38.12,38.36,38.0,38.23,1158067.0,34.5856,34.8034,34.4767,34.6854,1158067.0
2020-01-30 09:35:00,38.23,38.47,38.04,38.45,422484.0,34.6854,34.9032,34.513,34.885,422484.0
2020-01-30 09:40:00,38.44,38.61,38.35,38.52,366656.0,34.8759,35.0302,34.7943,34.9485,366656.0
2020-01-30 09:45:00,38.52,38.69,38.4,38.48,313322.0,34.9485,35.1028,34.8397,34.9122,313322.0
2020-01-30 09:50:00,38.48,38.49,38.34,38.36,208952.0,34.9122,34.9213,34.7852,34.8034,208952.0
2020-01-30 09:55:00,38.36,38.41,38.18,38.23,162439.0,34.8034,34.8487,34.6401,34.6854,162439.0
2020-01-30 10:00:00,38.23,38.43,38.15,38.43,121679.0,34.6854,34.8669,34.6128,34.8669,121679.0
2020-01-30 10:05:00,38.43,38.48,38.36,38.43,116680.0,34.8669,34.9122,34.8034,34.8669,116680.0
2020-01-30 10:10:00,38.42,38.54,38.39,38.47,145719.0,34.8578,34.9667,34.8306,34.9032,145719.0
2020-01-30 10:15:00,38.46,38.5,38.3,38.36,93519.0,34.8941,34.9304,34.7489,34.8034,93519.0
2020-01-30 10:20:00,38.36,38.38,38.26,38.29,66185.0,34.8034,34.8215,34.7126,34.7399,66185.0
2020-01-30 10:25:00,38.3,38.35,38.28,38.3,72669.0,34.7489,34.7943,34.7308,34.7489,72669.0
2020-01-30 10:30:00,38.29,38.33,38.22,38.27,91498.0,34.7399,34.7761,34.6763,34.7217,91498.0
2020-01-30 10:35:00,38.27,38.28,38.09,38.13,159813.0,34.7217,34.7308,34.5584,34.5947,159813.0
2020-01-30 10:40:00,38.13,38.16,37.89,37.93,335839.0,34.5947,34.6219,34.3769,34.4132,335839.0
2020-01-30 10:45:00,37.93,37.94,37.85,37.87,128876.0,34.4132,34.4223,34.3407,34.3588,128876.0
2020-01-30 10:50:00,37.87,37.87,37.56,37.56,375368.0,34.3588,34.3588,34.0775,34.0775,375368.0
2020-01-30 10:55:00,37.57,37.75,37.54,37.69,291667.0,34.0866,34.2499,34.0594,34.1955,291667.0
2020-01-30 11:00:00,37.69,37.83,37.69,37.82,197617.0,34.1955,34.3225,34.1955,34.3134,197617.0
2020-01-30 11:05:00,37.83,37.92,37.78,37.79,109903.0,34.3225,34.4042,34.2771,34.2862,109903.0
2020-01-30 11:10:00,37.78,37.87,37.74,37.87,144293.0,34.2771,34.3588,34.2408,34.3588,144293.0
2020-01-30 11:15:00,37.86,37.86,37.78,37.85,98192.0,34.3497,34.3497,34.2771,34.3407,98192.0
2020-01-30 11:20:00,37.85,37.92,37.81,37.92,65050.0,34.3407,34.4042,34.3044,34.4042,65050.0
2020-01-30 11:25:00,37.92,37.99,37.9,37.97,69779.0,34.4042,34.4677,34.386,34.4495,69779.0
2020-01-30 11:30:00,37.97,38.0,37.9,37.91,151068.0,34.4495,34.4767,34.386,34.3951,151068.0
2020-01-30 11:35:00,37.9,38.0,37.87,37.97,94422.0,34.386,34.4767,34.3588,34.4495,94422.0
2020-01-30 11:40:00,37.97,37.97,37.84,37.86,170010.0,34.4495,34.4495,34.3316,34.3497,170010.0
2020-01-30 11:45:00,37.86,37.93,37.83,37.89,79425.0,34.3497,34.4132,34.3225,34.3769,79425.0
2020-01-30 11:50:00,37.89,37.96,37.85,37.95,66051.0,34.3769,34.4405,34.3407,34.4314,66051.0
2020-01-30 11:55:00,37.95,37.95,37.87,37.9,41906.0,34.4314,34.4314,34.3588,34.386,41906.0
2020-01-30 12:00:00,37.9,37.93,37.89,37.92,36383.0,34.386,34.4132,34.3769,34.4042,36383.0
2020-01-30 12:05:00,37.92,37.94,37.89,37.9,42215.0,34.4042,34.4223,34.3769,34.386,42215.0
2020-01-30 12:10:00,37.91,37.96,37.85,37.85,47343.0,34.3951,34.4405,34.3407,34.3407,47343.0
2020-01-30 12:15:00,37.86,37.96,37.85,37.93,50581.0,34.3497,34.4405,34.3407,34.4132,50581.0
2020-01-30 12:20:00,37.94,37.98,37.92,37.96,32400.0,34.4223,34.4586,34.4042,34.4405,32400.0
2020-01-30 12:25:00,37.95,37.98,37.84,37.85,56663.0,34.4314,34.4586,34.3316,34.3407,56663.0
2020-01-30 12:30:00,37.86,37.9,37.84,37.89,64664.0,34.3497,34.386,34.3316,34.3769,64664.0
2020-01-30 12:35:00,37.89,37.96,37.77,37.84,98605.0,34.3769,34.4405,34.2681,34.3316,98605.0
2020-01-30 12:40:00,37.84,37.92,37.81,37.91,101703.0,34.3316,34.4042,34.3044,34.3951,101703.0
2020-01-30 12:45:00,37.91,37.96,37.9,37.94,98007.0,34.3951,34.4405,34.386,34.4223,98007.0
2020-01-30 12:50:00,37.94,38.08,37.93,38.05,118676.0,34.4223,34.5493,34.4132,34.5221,118676.0
2020-01-30 12:55:00,38.05,38.08,37.99,38.02,66979.0,34.5221,34.5493,34.4677,34.4949,66979.0
2020-01-30 13:00:00,38.03,38.08,38.0,38.03,125100.0,34.504,34.5493,34.4767,34.504,125100.0
2020-01-30 13:05:00,38.02,38.04,37.96,37.98,63504.0,34.4949,34.513,34.4405,34.4586,63504.0
2020-01-30 13:10:00,37.97,38.04,37.96,38.01,34421.0,34.4495,34.513,34.4405,34.4858,34421.0
2020-01-30 13:15:00,38.02,38.07,37.98,38.01,59394.0,34.4949,34.5403,34.4586,34.4858,59394.0
2020-01-30 13:20:00,38.01,38.1,38.01,38.09,36686.0,34.4858,34.5675,34.4858,34.5584,36686.0
2020-01-30 13:25:00,38.1,38.13,38.07,38.11,46300.0,34.5675,34.5947,34.5403,34.5765,46300.0
2020-01-30 13:30:00,38.11,38.17,38.09,38.16,41296.0,34.5765,34.631,34.5584,34.6219,41296.0
2020-01-30 13:35:00,38.16,38.16,38.12,38.14,25573.0,34.6219,34.6219,34.5856,34.6038,25573.0
2020-01-30 13:40:00,38.13,38.16,38.12,38.16,32420.0,34.5947,34.6219,34.5856,34.6219,32420.0
2020-01-30 13:45:00,38.16,38.22,38.14,38.19,47187.0,34.6219,34.6763,34.6038,34.6491,47187.0
2020-01-30 13:50:00,38.19,38.21,38.14,38.16,132185.0,34.6491,34.6673,34.6038,34.6219,132185.0
2020-01-30 13:55:00,38.15,38.18,38.1,38.14,84121.0,34.6128,34.6401,34.5675,34.6038,84121.0
2020-01-30 14:00:00,38.15,38.17,38.11,38.13,33068.0,34.6128,34.631,34.5765,34.5947,33068.0
2020-01-30 14:05:00,38.13,38.27,38.11,38.26,150729.0,34.5947,34.7217,34.5765,34.7126,150729.0
2020-01-30 14:10:00,38.26,38.3,38.21,38.29,65728.0,34.7126,34.7489,34.6673,34.7399,65728.0
2020-01-30 14:15:00,38.29,38.34,38.29,38.32,148769.0,34.7399,34.7852,34.7399,34.7671,148769.0
2020-01-30 14:20:00,38.32,38.34,38.27,38.28,98512.0,34.7671,34.7852,34.7217,34.7308,98512.0
2020-01-30 14:25:00,38.29,38.31,38.24,38.25,48390.0,34.7399,34.758,34.6945,34.7036,48390.0
2020-01-30 14:30:00,38.24,38.25,38.19,38.2,37586.0,34.6945,34.7036,34.6491,34.6582,37586.0
2020-01-30 14:35:00,38.2,38.21,38.14,38.19,50431.0,34.6582,34.6673,34.6038,34.6491,50431.0
2020-01-30 14:40:00,38.2,38.42,38.0,38.13,444647.0,34.6582,34.8578,34.4767,34.5947,444647.0
2020-01-30 14:45:00,38.14,38.35,38.1,38.26,129906.0,34.6038,34.7943,34.5675,34.7126,129906.0
2020-01-30 14:50:00,38.27,38.28,38.1,38.15,86346.0,34.7217,34.7308,34.5675,34.6128,86346.0
2020-01-30 14:55:00,38.16,38.27,38.16,38.24,72163.0,34.6219,34.7217,34.6219,34.6945,72163.0
2020-01-30 15:00:00,38.24,38.33,38.2,38.33,121798.0,34.6945,34.7761,34.6582,34.7761,121798.0
2020-01-30 15:05:00,38.34,38.37,38.27,38.31,152926.0,34.7852,34.8124,34.7217,34.758,152926.0
2020-01-30 15:10:00,38.32,38.36,38.29,38.32,119028.0,34.7671,34.8034,34.7399,34.7671,119028.0
2020-01-30 15:15:00,38.33,38.37,38.25,38.35,133253.0,34.7761,34.8124,34.7036,34.7943,133253.0
2020-01-30 15:20:00,38.35,38.43,38.33,38.42,85969.0,34.7943,34.8669,34.7761,34.8578,85969.0
2020-01-30 15:25:00,38.43,38.43,38.32,38.34,117165.0,34.8669,34.8669,34.7671,34.7852,117165.0
2020-01-30 15:30:00,38.35,38.39,38.33,38.38,127781.0,34.7943,34.8306,34.7761,34.8215,127781.0
2020-01-30 15:35:00,38.38,38.41,38.34,38.38,148222.0,34.8215,34.8487,34.7852,34.8215,148222.0
2020-01-30 15:40:00,38.38,38.48,38.36,38.46,183735.0,34.8215,34.9122,34.8034,34.8941,183735.0
2020-01-30 15:45:00,38.46,38.49,38.4,38.44,201054.0,34.8941,34.9213,34.8397,34.8759,201054.0
2020-01-30 15:50:00,38.44,38.49,38.4,38.49,240848.0,34.8759,34.9213,34.8397,34.9213,240848.0
2020-01-30 15:55:00,38.49,38.5,38.45,38.49,396620.0,34.9213,34.9304,34.885,34.9213,396620.0
2020-01-31 09:30:00,38.05,38.45,37.9,38.09,671201.0,34.5221,34.885,34.386,34.5584,671201.0
2020-01-31 09:35:00,38.08,38.35,37.93,38.16,229050.0,34.5493,34.7943,34.4132,34.6219,229050.0
2020-01-31 09:40:00,38.16,38.32,38.07,38.31,225494.0,34.6219,34.7671,34.5403,34.758,225494.0
2020-01-31 09:45:00,38.3,38.31,38.09,38.12,105835.0,34.7489,34.758,34.5584,34.5856,105835.0
2020-01-31 09:50:00,38.14,38.18,38.0,38.12,89663.0,34.6038,34.6401,34.4767,34.5856,89663.0
2020-01-31 09:55:00,38.11,38.19,38.07,38.08,136057.0,34.5765,34.6491,34.5403,34.5493,136057.0
2020-01-31 10:00:00,38.07,38.09,37.91,37.97,130272.0,34.5403,34.5584,34.3951,34.4495,130272.0
2020-01-31 10:05:00,37.98,38.05,37.95,37.98,92023.0,34.4586,34.5221,34.4314,34.4586,92023.0
2020-01-31 10:10:00,37.98,38.02,37.86,37.89,137207.0,34.4586,34.4949,34.3497,34.3769,137207.0
2020-01-31 10:15:00,37.88,37.96,37.84,37.92,172430.0,34.3679,34.4405,34.3316,34.4042,172430.0
2020-01-31 10:20:00,37.91,38.0,37.91,37.95,82105.0,34.3951,34.4767,34.3951,34.4314,82105.0
2020-01-31 10:25:00,37.94,37.99,37.85,37.87,185738.0,34.4223,34.4677,34.3407,34.3588,185738.0
2020-01-31 10:30:00,37.88,38.0,37.87,38.0,296776.0,34.3679,34.4767,34.3588,34.4767,296776.0
2020-01-31 10:35:00,37.99,38.15,37.94,38.09,330147.0,34.4677,34.6128,34.4223,34.5584,330147.0
2020-01-31 10:40:00,38.09,38.16,37.99,37.99,112318.0,34.5584,34.6219,34.4677,34.4677,112318.0
2020-01-31 10:45:00,37.98,38.03,37.93,37.94,94324.0,34.4586,34.504,34.4132,34.4223,94324.0
2020-01-31 10:50:00,37.93,37.95,37.77,37.77,171705.0,34.4132,34.4314,34.2681,34.2681,171705.0
2020-01-31 10:55:00,37.78,37.8,37.62,37.73,226269.0,34.2771,34.2953,34.132,34.2318,226269.0
2020-01-31 11:00:00,37.73,37.98,37.69,37.98,220394.0,34.2318,34.4586,34.1955,34.4586,220394.0
2020-01-31 11:05:00,37.97,37.97,37.83,37.85,79190.0,34.4495,34.4495,34.3225,34.3407,79190.0
2020-01-31 11:10:00,37.84,37.95,37.8,37.82,107766.0,34.3316,34.4314,34.2953,34.3134,107766.0
2020-01-31 11:15:00,37.82,37.92,37.71,37.88,165748.0,34.3134,34.4042,34.2136,34.3679,165748.0
2020-01-31 11:20:00,37.88,37.91,37.79,37.79,69965.0,34.3679,34.3951,34.2862,34.2862,69965.0
2020-01-31 11:25:00,37.78,37.85,37.75,37.79,83423.0,34.2771,34.3407,34.2499,34.2862,83423.0
2020-01-31 11:30:00,37.77,37.88,37.75,37.84,140081.0,34.2681,34.3679,34.2499,34.3316,140081.0
2020-01-31 11:35:00,37.84,37.96,37.79,37.88,133591.0,34.3316,34.4405,34.2862,34.3679,133591.0
2020-01-31 11:40:00,37.88,38.01,37.87,37.99,80532.0,34.3679,34.4858,34.3588,34.4677,80532.0
2020-01-31 11:45:00,37.98,38.06,37.96,38.01,102781.0,34.4586,34.5312,34.4405,34.4858,102781.0
2020-01-31 11:50:00,38.0,38.02,37.92,38.01,154639.0,34.4767,34.4949,34.4042,34.4858,154639.0
2020-01-31 11:55:00,38.0,38.04,37.97,38.02,70492.0,34.4767,34.513,34.4495,34.4949,70492.0
2020-01-31 12:00:00,38.01,38.05,37.98,38.01,77752.0,34.4858,34.5221,34.4586,34.4858,77752.0
2020-01-31 12:05:00,38.0,38.01,37.93,37.97,30676.0,34.4767,34.4858,34.4132,34.4495,30676.0
2020-01-31 12:10:00,37.97,37.99,37.85,37.89,61940.0,34.4495,34.4677,34.3407,34.3769,61940.0
2020-01-31 12:15:00,37.89,37.93,37.86,37.91,56021.0,34.3769,34.4132,34.3497,34.3951,56021.0
2020-01-31 12:20:00,37.91,37.91,37.81,37.83,75653.0,34.3951,34.3951,34.3044,34.3225,75653.0
2020-01-31 12:25:00,37.82,37.95,37.79,37.94,56015.0,34.3134,34.4314,34.2862,34.4223,56015.0
2020-01-31 12:30:00,37.93,37.93,37.73,37.74,85743.0,34.4132,34.4132,34.2318,34.2408,85743.0
2020-01-31 12:35:00,37.74,37.76,37.63,37.73,149189.0,34.2408,34.259,34.141,34.2318,149189.0
2020-01-31 12:40:00,37.73,37.89,37.73,37.86,133097.0,34.2318,34.3769,34.2318,34.3497,133097.0
2020-01-31 12:45:00,37.86,37.86,37.77,37.79,56245.0,34.3497,34.3497,34.2681,34.2862,56245.0
2020-01-31 12:50:00,37.8,37.91,37.77,37.85,71580.0,34.2953,34.3951,34.2681,34.3407,71580.0
2020-01-31 12:55:00,37.86,37.88,37.82,37.84,122112.0,34.3497,34.3679,34.3134,34.3316,122112.0
2020-01-31 13:00:00,37.83,37.89,37.78,37.79,56393.0,34.3225,34.3769,34.2771,34.2862,56393.0
2020-01-31 13:05:00,37.78,37.85,37.78,37.79,78789.0,34.2771,34.3407,34.2771,34.2862,78789.0
2020-01-31 13:10:00,37.77,37.8,37.73,37.74,48189.0,34.2681,34.2953,34.2318,34.2408,48189.0
2020-01-31 13:15:00,37.74,37.75,37.71,37.73,88386.0,34.2408,34.2499,34.2136,34.2318,88386.0
2020-01-31 13:20:00,37.73,37.73,37.64,37.68,108726.0,34.2318,34.2318,34.1501,34.1864,108726.0
2020-01-31 13:25:00,37.67,37.71,37.63,37.7,71546.0,34.1773,34.2136,34.141,34.2046,71546.0
2020-01-31 13:30:00,37.7,37.71,37.6,37.69,59903.0,34.2046,34.2136,34.1138,34.1955,59903.0
2020-01-31 13:35:00,37.68,37.69,37.61,37.66,46922.0,34.1864,34.1955,34.1229,34.1683,46922.0
2020-01-31 13:40:00,37.66,37.71,37.65,37.67,47997.0,34.1683,34.2136,34.1592,34.1773,47997.0
2020-01-31 13:45:00,37.67,37.73,37.66,37.73,67292.0,34.1773,34.2318,34.1683,34.2318,67292.0
2020-01-31 13:50:00,37.72,37.73,37.64,37.69,68603.0,34.2227,34.2318,34.1501,34.1955,68603.0
2020-01-31 13:55:00,37.7,37.73,37.69,37.72,39619.0,34.2046,34.2318,34.1955,34.2227,39619.0
2020-01-31 14:00:00,37.72,37.8,37.71,37.79,68530.0,34.2227,34.2953,34.2136,34.2862,68530.0
2020-01-31 14:05:00,37.79,37.79,37.74,37.75,41243.0,34.2862,34.2862,34.2408,34.2499,41243.0
2020-01-31 14:10:00,37.75,37.78,37.71,37.73,54685.0,34.2499,34.2771,34.2136,34.2318,54685.0
2020-01-31 14:15:00,37.73,37.8,37.71,37.78,70372.0,34.2318,34.2953,34.2136,34.2771,70372.0
2020-01-31 14:20:00,37.79,37.79,37.63,37.63,90658.0,34.2862,34.2862,34.141,34.141,90658.0
2020-01-31 14:25:00,37.64,37.7,37.63,37.66,43610.0,34.1501,34.2046,34.141,34.1683,43610.0
2020-01-31 14:30:00,37.66,37.85,37.65,37.82,101044.0,34.1683,34.3407,34.1592,34.3134,101044.0
2020-01-31 14:35:00,37.82,37.83,37.78,37.82,64629.0,34.3134,34.3225,34.2771,34.3134,64629.0
2020-01-31 14:40:00,37.82,37.82,37.73,37.76,71846.0,34.3134,34.3134,34.2318,34.259,71846.0
2020-01-31 14:45:00,37.75,37.83,37.75,37.78,54620.0,34.2499,34.3225,34.2499,34.2771,54620.0
2020-01-31 14:50:00,37.79,37.82,37.75,37.77,81541.0,34.2862,34.3134,34.2499,34.2681,81541.0
2020-01-31 14:55:00,37.78,37.84,37.77,37.78,96574.0,34.2771,34.3316,34.2681,34.2771,96574.0
2020-01-31 15:00:00,37.78,37.82,37.74,37.76,51060.0,34.2771,34.3134,34.2408,34.259,51060.0
2020-01-31 15:05:00,37.76,37.78,37.71,37.72,56006.0,34.259,34.2771,34.2136,34.2227,56006.0
2020-01-31 15:10:00,37.71,37.72,37.66,37.67,69527.0,34.2136,34.2227,34.1683,34.1773,69527.0
2020-01-31 15:15:00,37.67,37.7,37.61,37.68,119718.0,34.1773,34.2046,34.1229,34.1864,119718.0
2020-01-31 15:20:00,37.68,37.72,37.65,37.7,105643.0,34.1864,34.2227,34.1592,34.2046,105643.0
2020-01-31 15:25:00,37.7,37.71,37.63,37.64,101857.0,34.2046,34.2136,34.141,34.1501,101857.0
2020-01-31 15:30:00,37.64,37.67,37.59,37.65,128312.0,34.1501,34.1773,34.1048,34.1592,128312.0
2020-01-31 15:35:00,37.64,37.65,37.58,37.62,131676.0,34.1501,34.1592,34.0957,34.132,131676.0
2020-01-31 15:40:00,37.62,37.76,37.57,37.73,266912.0,34.132,34.259,34.0866,34.2318,266912.0
2020-01-31 15:45:00,37.74,37.78,37.66,37.67,246603.0,34.2408,34.2771,34.1683,34.1773,246603.0
2020-01-31 15:50:00,37.66,37.76,37.62,37.75,433555.0,34.1683,34.259,34.132,34.2499,433555.0
2020-01-31 15:55:00,37.75,37.75,37.62,37.68,789228.0,34.2499,34.2499,34.132,34.1864,789228.0
2020-02-03 09:30:00,38.0,39.3,38.0,38.83,1504580.0,34.4767,35.6562,34.4767,35.2298,1504580.0
2020-02-03 09:35:00,38.83,38.89,38.68,38.78,298755.0,35.2298,35.2842,35.0937,35.1844,298755.0
2020-02-03 09:40:00,38.77,38.96,38.77,38.89,209993.0,35.1754,35.3477,35.1754,35.2842,209993.0
2020-02-03 09:45:00,38.9,39.03,38.83,38.89,382835.0,35.2933,35.4112,35.2298,35.2842,382835.0
2020-02-03 09:50:00,38.9,39.26,38.9,39.26,490023.0,35.2933,35.6199,35.2933,35.6199,490023.0
2020-02-03 09:55:00,39.25,39.42,39.18,39.39,460495.0,35.6108,35.7651,35.5473,35.7379,460495.0
2020-02-03 10:00:00,39.4,39.54,39.33,39.47,332229.0,35.7469,35.874,35.6834,35.8104,332229.0
2020-02-03 10:05:00,39.47,39.48,39.19,39.21,405857.0,35.8104,35.8195,35.5564,35.5746,405857.0
2020-02-03 10:10:00,39.21,39.3,39.18,39.21,225515.0,35.5746,35.6562,35.5473,35.5746,225515.0
2020-02-03 10:15:00,39.22,39.28,39.16,39.23,193551.0,35.5836,35.6381,35.5292,35.5927,193551.0
2020-02-03 10:20:00,39.23,39.31,39.1,39.27,149460.0,35.5927,35.6653,35.4748,35.629,149460.0
2020-02-03 10:25:00,39.26,39.34,39.26,39.3,107181.0,35.6199,35.6925,35.6199,35.6562,107181.0
2020-02-03 10:30:00,39.3,39.38,39.28,39.34,248892.0,35.6562,35.7288,35.6381,35.6925,248892.0
2020-02-03 10:35:00,39.34,39.42,39.32,39.32,139120.0,35.6925,35.7651,35.6744,35.6744,139120.0
2020-02-03 10:40:00,39.32,39.34,39.21,39.29,274204.0,35.6744,35.6925,35.5746,35.6471,274204.0
2020-02-03 10:45:00,39.29,39.31,39.16,39.16,155933.0,35.6471,35.6653,35.5292,35.5292,155933.0
2020-02-03 10:50:00,39.16,39.19,39.04,39.07,187233.0,35.5292,35.5564,35.4203,35.4475,187233.0
2020-02-03 10:55:00,39.06,39.09,38.97,39.09,174039.0,35.4385,35.4657,35.3568,35.4657,174039.0
2020-02-03 11:00:00,39.08,39.18,39.07,39.14,62171.0,35.4566,35.5473,35.4475,35.511,62171.0
2020-02-03 11:05:00,39.14,39.25,39.13,39.21,97097.0,35.511,35.6108,35.502,35.5746,97097.0
2020-02-03 11:10:00,39.21,39.23,39.1,39.14,92286.0,35.5746,35.5927,35.4748,35.511,92286.0
2020-02-03 11:15:00,39.13,39.22,39.1,39.22,57788.0,35.502,35.5836,35.4748,35.5836,57788.0
2020-02-03 11:20:00,39.22,39.26,39.16,39.19,55173.0,35.5836,35.6199,35.5292,35.5564,55173.0
2020-02-03 11:25:00,39.19,39.2,39.15,39.16,57214.0,35.5564,35.5655,35.5201,35.5292,57214.0
2020-02-03 11:30:00,39.16,39.19,39.05,39.09,127584.0,35.5292,35.5564,35.4294,35.4657,127584.0
2020-02-03 11:35:00,39.09,39.13,39.02,39.05,96009.0,35.4657,35.502,35.4022,35.4294,96009.0
2020-02-03 11:40:00,39.05,39.1,38.99,39.05,168103.0,35.4294,35.4748,35.375,35.4294,168103.0
2020-02-03 11:45:00,39.05,39.13,39.02,39.12,94186.0,35.4294,35.502,35.4022,35.4929,94186.0
2020-02-03 11:50:00,39.11,39.13,39.01,39.06,62326.0,35.4838,35.502,35.3931,35.4385,62326.0
2020-02-03 11:55:00,39.06,39.1,39.04,39.09,70565.0,35.4385,35.4748,35.4203,35.4657,70565.0
2020-02-03 12:00:00,39.09,39.17,39.08,39.16,54892.0,35.4657,35.5383,35.4566,35.5292,54892.0
2020-02-03 12:05:00,39.16,39.17,39.13,39.15,34386.0,35.5292,35.5383,35.502,35.5201,34386.0
2020-02-03 12:10:00,39.14,39.19,39.13,39.19,39404.0,35.511,35.5564,35.502,35.5564,39404.0
2020-02-03 12:15:00,39.19,39.23,39.18,39.22,61891.0,35.5564,35.5927,35.5473,35.5836,61891.0
2020-02-03 12:20:00,39.23,39.27,39.22,39.27,41187.0,35.5927,35.629,35.5836,35.629,41187.0
2020-02-03 12:25:00,39.27,39.27,39.2,39.21,71879.0,35.629,35.629,35.5655,35.5746,71879.0
2020-02-03 12:30:00,39.2,39.23,39.19,39.21,44503.0,35.5655,35.5927,35.5564,35.5746,44503.0
2020-02-03 12:35:00,39.21,39.25,39.2,39.2,40053.0,35.5746,35.6108,35.5655,35.5655,40053.0
2020-02-03 12:40:00,39.21,39.25,39.2,39.24,45868.0,35.5746,35.6108,35.5655,35.6018,45868.0
2020-02-03 12:45:00,39.24,39.25,39.19,39.2,41033.0,35.6018,35.6108,35.5564,35.5655,41033.0
2020-02-03 12:50:00,39.21,39.24,39.17,39.22,52508.0,35.5746,35.6018,35.5383,35.5836,52508.0
2020-02-03 12:55:00,39.22,39.27,39.21,39.26,35334.0,35.5836,35.629,35.5746,35.6199,35334.0
2020-02-03 13:00:00,39.25,39.28,39.21,39.24,70744.0,35.6108,35.6381,35.5746,35.6018,70744.0
2020-02-03 13:05:00,39.24,39.24,39.19,39.2,39877.0,35.6018,35.6018,35.5564,35.5655,39877.0
2020-02-03 13:10:00,39.2,39.2,39.07,39.1,72960.0,35.5655,35.5655,35.4475,35.4748,72960.0
2020-02-03 13:15:00,39.1,39.1,39.04,39.08,33196.0,35.4748,35.4748,35.4203,35.4566,33196.0
2020-02-03 13:20:00,39.08,39.09,39.0,39.02,56469.0,35.4566,35.4657,35.384,35.4022,56469.0
2020-02-03 13:25:00,39.02,39.05,38.99,39.01,120978.0,35.4022,35.4294,35.375,35.3931,120978.0
2020-02-03 13:30:00,39.01,39.07,38.99,39.04,252009.0,35.3931,35.4475,35.375,35.4203,252009.0
2020-02-03 13:35:00,39.05,39.12,39.04,39.08,71986.0,35.4294,35.4929,35.4203,35.4566,71986.0
2020-02-03 13:40:00,39.08,39.09,39.04,39.05,44748.0,35.4566,35.4657,35.4203,35.4294,44748.0
2020-02-03 13:45:00,39.05,39.1,39.03,39.09,68544.0,35.4294,35.4748,35.4112,35.4657,68544.0
2020-02-03 13:50:00,39.09,39.09,39.02,39.05,72649.0,35.4657,35.4657,35.4022,35.4294,72649.0
2020-02-03 13:55:00,39.04,39.05,39.01,39.02,40912.0,35.4203,35.4294,35.3931,35.4022,40912.0
2020-02-03 14:00:00,39.02,39.06,39.01,39.04,63085.0,35.4022,35.4385,35.3931,35.4203,63085.0
2020-02-03 14:05:00,39.04,39.06,39.01,39.02,74140.0,35.4203,35.4385,35.3931,35.4022,74140.0
2020-02-03 14:10:00,39.02,39.03,39.0,39.01,112673.0,35.4022,35.4112,35.384,35.3931,112673.0
2020-02-03 14:15:00,39.01,39.1,39.0,39.07,63466.0,35.3931,35.4748,35.384,35.4475,63466.0
2020-02-03 14:20:00,39.07,39.12,39.07,39.11,59692.0,35.4475,35.4929,35.4475,35.4838,59692.0
2020-02-03 14:25:00,39.11,39.17,39.1,39.16,50326.0,35.4838,35.5383,35.4748,35.5292,50326.0
2020-02-03 14:30:00,39.17,39.2,39.13,39.14,42238.0,35.5383,35.5655,35.502,35.511,42238.0
2020-02-03 14:35:00,39.13,39.19,39.13,39.19,38253.0,35.502,35.5564,35.502,35.5564,38253.0
2020-02-03 14:40:00,39.19,39.25,39.17,39.22,69350.0,35.5564,35.6108,35.5383,35.5836,69350.0
2020-02-03 14:45:00,39.22,39.22,39.17,39.21,86481.0,35.5836,35.5836,35.5383,35.5746,86481.0
2020-02-03 14:50:00,39.2,39.25,39.19,39.25,76139.0,35.5655,35.6108,35.5564,35.6108,76139.0
2020-02-03 14:55:00,39.24,39.28,39.22,39.25,51516.0,35.6018,35.6381,35.5836,35.6108,51516.0
2020-02-03 15:00:00,39.25,39.33,39.24,39.32,68665.0,35.6108,35.6834,35.6018,35.6744,68665.0
2020-02-03 15:05:00,39.32,39.4,39.32,39.37,139090.0,35.6744,35.7469,35.6744,35.7197,139090.0
2020-02-03 15:10:00,39.37,39.39,39.36,39.36,76089.0,35.7197,35.7379,35.7106,35.7106,76089.0
2020-02-03 15:15:00,39.36,39.41,39.35,39.4,84324.0,35.7106,35.756,35.7016,35.7469,84324.0
2020-02-03 15:20:00,39.4,39.44,39.39,39.43,99933.0,35.7469,35.7832,35.7379,35.7742,99933.0
2020-02-03 15:25:00,39.43,39.47,39.42,39.47,94498.0,35.7742,35.8104,35.7651,35.8104,94498.0
2020-02-03 15:30:00,39.47,39.5,39.45,39.47,162833.0,35.8104,35.8377,35.7923,35.8104,162833.0
2020-02-03 15:35:00,39.46,39.47,39.39,39.41,140872.0,35.8014,35.8104,35.7379,35.756,140872.0
2020-02-03 15:40:00,39.41,39.44,39.37,39.37,130079.0,35.756,35.7832,35.7197,35.7197,130079.0
2020-02-03 15:45:00,39.37,39.38,39.26,39.28,156324.0,35.7197,35.7288,35.6199,35.6381,156324.0
2020-02-03 15:50:00,39.27,39.28,39.19,39.19,280019.0,35.629,35.6381,35.5564,35.5564,280019.0
2020-02-03 15:55:00,39.19,39.24,39.14,39.2,628990.0,35.5564,35.6018,35.511,35.5655,628990.0
2020-02-04 09:30:00,40.31,40.58,40.12,40.46,1094870.0,36.5726,36.8175,36.4002,36.7087,1094870.0
2020-02-04 09:35:00,40.49,40.53,40.06,40.16,404319.0,36.7359,36.7722,36.3457,36.4365,404319.0
2020-02-04 09:40:00,40.16,40.5,40.16,40.37,314795.0,36.4365,36.7449,36.4365,36.627,314795.0
2020-02-04 09:45:00,40.37,40.67,40.37,40.66,338289.0,36.627,36.8992,36.627,36.8901,338289.0
2020-02-04 09:50:00,40.67,40.75,40.48,40.68,539090.0,36.8992,36.9718,36.7268,36.9083,539090.0
2020-02-04 09:55:00,40.66,40.96,40.65,40.84,606538.0,36.8901,37.1623,36.881,37.0534,606538.0
2020-02-04 10:00:00,40.84,40.97,40.8,40.88,497799.0,37.0534,37.1714,37.0171,37.0897,497799.0
2020-02-04 10:05:00,40.89,41.2,40.87,41.19,693000.0,37.0988,37.38,37.0806,37.371,693000.0
2020-02-04 10:10:00,41.19,41.2,40.92,40.93,580419.0,37.371,37.38,37.126,37.1351,580419.0
2020-02-04 10:15:00,40.93,40.97,40.77,40.95,216510.0,37.1351,37.1714,36.9899,37.1532,216510.0
2020-02-04 10:20:00,40.96,41.03,40.89,41.01,137313.0,37.1623,37.2258,37.0988,37.2077,137313.0
2020-02-04 10:25:00,41.01,41.24,41.0,41.23,659280.0,37.2077,37.4163,37.1986,37.4073,659280.0
2020-02-04 10:30:00,41.23,41.25,41.09,41.11,294314.0,37.4073,37.4254,37.2802,37.2984,294314.0
2020-02-04 10:35:00,41.1,41.18,41.08,41.15,195292.0,37.2893,37.3619,37.2712,37.3347,195292.0
2020-02-04 10:40:00,41.17,41.22,41.12,41.2,272386.0,37.3528,37.3982,37.3075,37.38,272386.0
2020-02-04 10:45:00,41.21,41.25,41.14,41.19,207391.0,37.3891,37.4254,37.3256,37.371,207391.0
2020-02-04 10:50:00,41.19,41.28,41.18,41.23,223863.0,37.371,37.4526,37.3619,37.4073,223863.0
2020-02-04 10:55:00,41.23,41.27,41.16,41.25,298283.0,37.4073,37.4436,37.3438,37.4254,298283.0
2020-02-04 11:00:00,41.25,41.28,41.16,41.18,202933.0,37.4254,37.4526,37.3438,37.3619,202933.0
2020-02-04 11:05:00,41.19,41.2,40.94,41.02,232040.0,37.371,37.38,37.1442,37.2167,232040.0
2020-02-04 11:10:00,41.03,41.03,40.94,40.96,174731.0,37.2258,37.2258,37.1442,37.1623,174731.0
2020-02-04 11:15:00,40.97,41.04,40.96,40.97,121919.0,37.1714,37.2349,37.1623,37.1714,121919.0
2020-02-04 11:20:00,40.98,40.98,40.84,40.9,227270.0,37.1804,37.1804,37.0534,37.1079,227270.0
2020-02-04 11:25:00,40.91,40.93,40.79,40.83,200937.0,37.1169,37.1351,37.0081,37.0444,200937.0
2020-02-04 11:30:00,40.83,40.84,40.71,40.75,193669.0,37.0444,37.0534,36.9355,36.9718,193669.0
2020-02-04 11:35:00,40.74,40.78,40.62,40.63,203081.0,36.9627,36.999,36.8538,36.8629,203081.0
2020-02-04 11:40:00,40.63,40.66,40.57,40.61,209391.0,36.8629,36.8901,36.8085,36.8448,209391.0
2020-02-04 11:45:00,40.61,40.78,40.6,40.66,185640.0,36.8448,36.999,36.8357,36.8901,185640.0
2020-02-04 11:50:00,40.66,40.67,40.52,40.58,155790.0,36.8901,36.8992,36.7631,36.8175,155790.0
2020-02-04 11:55:00,40.57,40.6,40.52,40.58,105058.0,36.8085,36.8357,36.7631,36.8175,105058.0
2020-02-04 12:00:00,40.58,40.6,40.47,40.52,136017.0,36.8175,36.8357,36.7177,36.7631,136017.0
2020-02-04 12:05:00,40.52,40.57,40.46,40.5,138260.0,36.7631,36.8085,36.7087,36.7449,138260.0
2020-02-04 12:10:00,40.49,40.57,40.49,40.55,98216.0,36.7359,36.8085,36.7359,36.7903,98216.0
2020-02-04 12:15:00,40.55,40.57,40.46,40.5,131054.0,36.7903,36.8085,36.7087,36.7449,131054.0
2020-02-04 12:20:00,40.51,40.61,40.5,40.57,91467.0,36.754,36.8448,36.7449,36.8085,91467.0
2020-02-04 12:25:00,40.58,40.66,40.57,40.63,114744.0,36.8175,36.8901,36.8085,36.8629,114744.0
2020-02-04 12:30:00,40.63,40.64,40.54,40.58,95070.0,36.8629,36.872,36.7812,36.8175,95070.0
2020-02-04 12:35:00,40.58,40.61,40.56,40.59,30111.0,36.8175,36.8448,36.7994,36.8266,30111.0
2020-02-04 12:40:00,40.6,40.65,40.53,40.57,67646.0,36.8357,36.881,36.7722,36.8085,67646.0
2020-02-04 12:45:00,40.57,40.58,40.53,40.53,30335.0,36.8085,36.8175,36.7722,36.7722,30335.0
2020-02-04 12:50:00,40.54,40.58,40.49,40.5,40869.0,36.7812,36.8175,36.7359,36.7449,40869.0
2020-02-04 12:55:00,40.5,40.5,40.4,40.47,103735.0,36.7449,36.7449,36.6542,36.7177,103735.0
2020-02-04 13:00:00,40.47,40.47,40.42,40.47,36641.0,36.7177,36.7177,36.6724,36.7177,36641.0
2020-02-04 13:05:00,40.47,40.48,40.4,40.41,68404.0,36.7177,36.7268,36.6542,36.6633,68404.0
2020-02-04 13:10:00,40.41,40.47,40.39,40.39,73234.0,36.6633,36.7177,36.6451,36.6451,73234.0
2020-02-04 13:15:00,40.39,40.39,40.29,40.33,60850.0,36.6451,36.6451,36.5544,36.5907,60850.0
2020-02-04 13:20:00,40.33,40.34,40.26,40.28,76631.0,36.5907,36.5998,36.5272,36.5453,76631.0
2020-02-04 13:25:00,40.27,40.31,40.25,40.3,83129.0,36.5363,36.5726,36.5181,36.5635,83129.0
2020-02-04 13:30:00,40.3,40.36,40.29,40.33,60546.0,36.5635,36.6179,36.5544,36.5907,60546.0
2020-02-04 13:35:00,40.34,40.37,40.31,40.32,81365.0,36.5998,36.627,36.5726,36.5816,81365.0
2020-02-04 13:40:00,40.32,40.32,40.27,40.27,46731.0,36.5816,36.5816,36.5363,36.5363,46731.0
2020-02-04 13:45:00,40.28,40.33,40.27,40.27,64480.0,36.5453,36.5907,36.5363,36.5363,64480.0
2020-02-04 13:50:00,40.27,40.28,40.23,40.26,72501.0,36.5363,36.5453,36.5,36.5272,72501.0
2020-02-04 13:55:00,40.26,40.27,40.22,40.23,50666.0,36.5272,36.5363,36.4909,36.5,50666.0
2020-02-04 14:00:00,40.24,40.3,40.21,40.28,85675.0,36.5091,36.5635,36.4818,36.5453,85675.0
2020-02-04 14:05:00,40.27,40.36,40.27,40.35,43178.0,36.5363,36.6179,36.5363,36.6089,43178.0
2020-02-04 14:10:00,40.37,40.37,40.29,40.32,34474.0,36.627,36.627,36.5544,36.5816,34474.0
2020-02-04 14:15:00,40.32,40.32,40.25,40.26,51694.0,36.5816,36.5816,36.5181,36.5272,51694.0
2020-02-04 14:20:00,40.26,40.27,40.22,40.25,54120.0,36.5272,36.5363,36.4909,36.5181,54120.0
2020-02-04 14:25:00,40.24,40.28,40.21,40.21,32510.0,36.5091,36.5453,36.4818,36.4818,32510.0
2020-02-04 14:30:00,40.21,40.23,40.2,40.21,59777.0,36.4818,36.5,36.4728,36.4818,59777.0
2020-02-04 14:35:00,40.21,40.28,40.2,40.26,60108.0,36.4818,36.5453,36.4728,36.5272,60108.0
2020-02-04 14:40:00,40.26,40.34,40.25,40.31,83343.0,36.5272,36.5998,36.5181,36.5726,83343.0
2020-02-04 14:45:00,40.3,40.33,40.25,40.33,42193.0,36.5635,36.5907,36.5181,36.5907,42193.0
2020-02-04 14:50:00,40.34,40.38,40.3,40.32,63275.0,36.5998,36.6361,36.5635,36.5816,63275.0
2020-02-04 14:55:00,40.32,40.32,40.26,40.29,44726.0,36.5816,36.5816,36.5272,36.5544,44726.0
2020-02-04 15:00:00,40.29,40.34,40.26,40.34,46181.0,36.5544,36.5998,36.5272,36.5998,46181.0
2020-02-04 15:05:00,40.34,40.34,40.3,40.32,37738.0,36.5998,36.5998,36.5635,36.5816,37738.0
2020-02-04 15:10:00,40.32,40.36,40.31,40.33,59354.0,36.5816,36.6179,36.5726,36.5907,59354.0
2020-02-04 15:15:00,40.33,40.38,40.32,40.36,49810.0,36.5907,36.6361,36.5816,36.6179,49810.0
2020-02-04 15:20:00,40.36,40.38,40.35,40.36,70660.0,36.6179,36.6361,36.6089,36.6179,70660.0
2020-02-04 15:25:00,40.37,40.41,40.34,40.41,81961.0,36.627,36.6633,36.5998,36.6633,81961.0
2020-02-04 15:30:00,40.41,40.41,40.34,40.39,89496.0,36.6633,36.6633,36.5998,36.6451,89496.0
2020-02-04 15:35:00,40.39,40.42,40.34,40.34,78468.0,36.6451,36.6724,36.5998,36.5998,78468.0
2020-02-04 15:40:00,40.35,40.38,40.32,40.37,129498.0,36.6089,36.6361,36.5816,36.627,129498.0
2020-02-04 15:45:00,40.36,40.46,40.34,40.43,201504.0,36.6179,36.7087,36.5998,36.6814,201504.0
2020-02-04 15:50:00,40.43,40.46,40.31,40.34,319541.0,36.6814,36.7087,36.5726,36.5998,319541.0
2020-02-04 15:55:00,40.34,40.39,40.32,40.35,407126.0,36.5998,36.6451,36.5816,36.6089,407126.0
2020-02-05 09:30:00,40.86,40.96,40.42,40.43,997691.0,37.0716,37.1623,36.6724,36.6814,997691.0
2020-02-05 09:35:00,40.41,40.48,40.07,40.16,865396.0,36.6633,36.7268,36.3548,36.4365,865396.0
2020-02-05 09:40:00,40.16,40.23,39.82,39.88,430854.0,36.4365,36.5,36.128,36.1824,430854.0
2020-02-05 09:45:00,39.89,40.29,39.89,40.23,308417.0,36.1915,36.5544,36.1915,36.5,308417.0
2020-02-05 09:50:00,40.23,40.32,40.03,40.28,470307.0,36.5,36.5816,36.3185,36.5453,470307.0
2020-02-05 09:55:00,40.28,40.54,40.26,40.5,649145.0,36.5453,36.7812,36.5272,36.7449,649145.0
2020-02-05 10:00:00,40.5,40.53,40.14,40.15,530545.0,36.7449,36.7722,36.4183,36.4274,530545.0
2020-02-05 10:05:00,40.14,40.31,40.06,40.09,106197.0,36.4183,36.5726,36.3457,36.373,106197.0
2020-02-05 10:10:00,40.1,40.13,39.83,39.88,314087.0,36.382,36.4093,36.1371,36.1824,314087.0
2020-02-05 10:15:00,39.88,39.89,39.61,39.72,206417.0,36.1824,36.1915,35.9375,36.0373,206417.0
2020-02-05 10:20:00,39.72,39.78,39.6,39.6,303304.0,36.0373,36.0917,35.9284,35.9284,303304.0
2020-02-05 10:25:00,39.61,39.63,39.45,39.55,567409.0,35.9375,35.9556,35.7923,35.883,567409.0
2020-02-05 10:30:00,39.55,39.85,39.51,39.79,181839.0,35.883,36.1552,35.8467,36.1008,181839.0
2020-02-05 10:35:00,39.79,39.83,39.56,39.65,170272.0,36.1008,36.1371,35.8921,35.9738,170272.0
2020-02-05 10:40:00,39.63,39.8,39.57,39.8,111088.0,35.9556,36.1099,35.9012,36.1099,111088.0
2020-02-05 10:45:00,39.8,39.86,39.64,39.68,195520.0,36.1099,36.1643,35.9647,36.001,195520.0
2020-02-05 10:50:00,39.68,39.81,39.67,39.77,74955.0,36.001,36.1189,35.9919,36.0826,74955.0
2020-02-05 10:55:00,39.77,39.99,39.74,39.92,124470.0,36.0826,36.2822,36.0554,36.2187,124470.0
2020-02-05 11:00:00,39.92,40.05,39.86,40.0,116318.0,36.2187,36.3367,36.1643,36.2913,116318.0
2020-02-05 11:05:00,40.0,40.16,40.0,40.14,69265.0,36.2913,36.4365,36.2913,36.4183,69265.0
2020-02-05 11:10:00,40.14,40.22,40.11,40.19,78927.0,36.4183,36.4909,36.3911,36.4637,78927.0
2020-02-05 11:15:00,40.18,40.25,40.15,40.19,60979.0,36.4546,36.5181,36.4274,36.4637,60979.0
2020-02-05 11:20:00,40.2,40.26,40.18,40.22,59953.0,36.4728,36.5272,36.4546,36.4909,59953.0
2020-02-05 11:25:00,40.21,40.25,40.16,40.23,61245.0,36.4818,36.5181,36.4365,36.5,61245.0
2020-02-05 11:30:00,40.24,40.25,40.11,40.12,64730.0,36.5091,36.5181,36.3911,36.4002,64730.0
2020-02-05 11:35:00,40.11,40.16,40.06,40.08,91743.0,36.3911,36.4365,36.3457,36.3639,91743.0
2020-02-05 11:40:00,40.08,40.1,40.01,40.06,68674.0,36.3639,36.382,36.3004,36.3457,68674.0
2020-02-05 11:45:00,40.07,40.17,40.04,40.16,72538.0,36.3548,36.4455,36.3276,36.4365,72538.0
2020-02-05 11:50:00,40.16,40.17,40.05,40.05,116721.0,36.4365,36.4455,36.3367,36.3367,116721.0
2020-02-05 11:55:00,40.05,40.16,40.02,40.14,103694.0,36.3367,36.4365,36.3095,36.4183,103694.0
2020-02-05 12:00:00,40.14,40.19,40.08,40.11,77477.0,36.4183,36.4637,36.3639,36.3911,77477.0
2020-02-05 12:05:00,40.11,40.2,40.1,40.19,35513.0,36.3911,36.4728,36.382,36.4637,35513.0
2020-02-05 12:10:00,40.18,40.28,40.18,40.24,67596.0,36.4546,36.5453,36.4546,36.5091,67596.0
2020-02-05 12:15:00,40.25,40.34,40.24,40.33,65007.0,36.5181,36.5998,36.5091,36.5907,65007.0
2020-02-05 12:20:00,40.33,40.43,40.32,40.42,83834.0,36.5907,36.6814,36.5816,36.6724,83834.0
2020-02-05 12:25:00,40.41,40.42,40.28,40.29,47544.0,36.6633,36.6724,36.5453,36.5544,47544.0
2020-02-05 12:30:00,40.3,40.35,40.28,40.32,44760.0,36.5635,36.6089,36.5453,36.5816,44760.0
2020-02-05 12:35:00,40.31,40.34,40.28,40.29,33562.0,36.5726,36.5998,36.5453,36.5544,33562.0
2020-02-05 12:40:00,40.3,40.3,40.22,40.23,37301.0,36.5635,36.5635,36.4909,36.5,37301.0
2020-02-05 12:45:00,40.23,40.24,40.21,40.22,21248.0,36.5,36.5091,36.4818,36.4909,21248.0
2020-02-05 12:50:00,40.23,40.24,40.17,40.19,38943.0,36.5,36.5091,36.4455,36.4637,38943.0
2020-02-05 12:55:00,40.19,40.21,40.14,40.15,28107.0,36.4637,36.4818,36.4183,36.4274,28107.0
2020-02-05 13:00:00,40.15,40.17,40.1,40.13,25968.0,36.4274,36.4455,36.382,36.4093,25968.0
2020-02-05 13:05:00,40.13,40.16,40.1,40.13,26841.0,36.4093,36.4365,36.382,36.4093,26841.0
2020-02-05 13:10:00,40.11,40.18,40.09,40.17,27678.0,36.3911,36.4546,36.373,36.4455,27678.0
2020-02-05 13:15:00,40.17,40.19,40.1,40.1,38194.0,36.4455,36.4637,36.382,36.382,38194.0
2020-02-05 13:20:00,40.1,40.13,40.07,40.1,38232.0,36.382,36.4093,36.3548,36.382,38232.0
2020-02-05 13:25:00,40.11,40.15,40.08,40.11,31196.0,36.3911,36.4274,36.3639,36.3911,31196.0
2020-02-05 13:30:00,40.1,40.18,40.1,40.13,35768.0,36.382,36.4546,36.382,36.4093,35768.0
2020-02-05 13:35:00,40.14,40.14,40.1,40.11,26551.0,36.4183,36.4183,36.382,36.3911,26551.0
2020-02-05 13:40:00,40.11,40.12,40.05,40.07,51745.0,36.3911,36.4002,36.3367,36.3548,51745.0
2020-02-05 13:45:00,40.07,40.09,40.03,40.03,32510.0,36.3548,36.373,36.3185,36.3185,32510.0
2020-02-05 13:50:00,40.04,40.04,39.94,39.95,178755.0,36.3276,36.3276,36.2369,36.2459,178755.0
2020-02-05 13:55:00,39.95,40.04,39.94,40.01,65285.0,36.2459,36.3276,36.2369,36.3004,65285.0
2020-02-05 14:00:00,40.01,40.02,39.93,39.93,30380.0,36.3004,36.3095,36.2278,36.2278,30380.0
2020-02-05 14:05:00,39.93,39.97,39.86,39.91,49068.0,36.2278,36.2641,36.1643,36.2097,49068.0
2020-02-05 14:10:00,39.9,39.92,39.87,39.91,26753.0,36.2006,36.2187,36.1734,36.2097,26753.0
2020-02-05 14:15:00,39.91,39.97,39.89,39.9,36255.0,36.2097,36.2641,36.1915,36.2006,36255.0
2020-02-05 14:20:00,39.9,39.94,39.89,39.94,27210.0,36.2006,36.2369,36.1915,36.2369,27210.0
2020-02-05 14:25:00,39.94,39.97,39.92,39.95,32533.0,36.2369,36.2641,36.2187,36.2459,32533.0
2020-02-05 14:30:00,39.95,39.97,39.9,39.92,27459.0,36.2459,36.2641,36.2006,36.2187,27459.0
2020-02-05 14:35:00,39.92,40.01,39.91,39.98,32577.0,36.2187,36.3004,36.2097,36.2732,32577.0
2020-02-05 14:40:00,39.98,40.03,39.97,39.99,39550.0,36.2732,36.3185,36.2641,36.2822,39550.0
2020-02-05 14:45:00,40.0,40.0,39.94,39.94,43665.0,36.2913,36.2913,36.2369,36.2369,43665.0
2020-02-05 14:50:00,39.95,40.05,39.95,40.04,83203.0,36.2459,36.3367,36.2459,36.3276,83203.0
2020-02-05 14:55:00,40.03,40.09,40.0,40.01,59644.0,36.3185,36.373,36.2913,36.3004,59644.0
2020-02-05 15:00:00,40.02,40.13,40.0,40.09,75431.0,36.3095,36.4093,36.2913,36.373,75431.0
2020-02-05 15:05:00,40.09,40.16,40.09,40.12,42594.0,36.373,36.4365,36.373,36.4002,42594.0
2020-02-05 15:10:00,40.11,40.12,40.01,40.05,56698.0,36.3911,36.4002,36.3004,36.3367,56698.0
2020-02-05 15:15:00,40.06,40.08,40.04,40.08,33030.0,36.3457,36.3639,36.3276,36.3639,33030.0
2020-02-05 15:20:00,40.08,40.11,40.05,40.05,60166.0,36.3639,36.3911,36.3367,36.3367,60166.0
2020-02-05 15:25:00,40.06,40.06,39.99,40.05,86557.0,36.3457,36.3457,36.2822,36.3367,86557.0
2020-02-05 15:30:00,40.04,40.06,40.02,40.02,68589.0,36.3276,36.3457,36.3095,36.3095,68589.0
2020-02-05 15:35:00,40.03,40.07,40.01,40.05,57431.0,36.3185,36.3548,36.3004,36.3367,57431.0
2020-02-05 15:40:00,40.05,40.12,40.04,40.12,54071.0,36.3367,36.4002,36.3276,36.4002,54071.0
2020-02-05 15:45:00,40.11,40.11,40.03,40.04,164367.0,36.3911,36.3911,36.3185,36.3276,164367.0
2020-02-05 15:50:00,40.04,40.04,39.87,39.88,255790.0,36.3276,36.3276,36.1734,36.1824,255790.0
2020-02-05 15:55:00,39.89,39.95,39.86,39.93,485448.0,36.1915,36.2459,36.1643,36.2278,485448.0
2020-02-06 09:30:00,40.41,40.46,40.11,40.21,716186.0,36.6633,36.7087,36.3911,36.4818,716186.0
2020-02-06 09:35:00,40.22,40.31,40.06,40.13,402540.0,36.4909,36.5726,36.3457,36.4093,402540.0
2020-02-06 09:40:00,40.13,40.39,40.07,40.37,194209.0,36.4093,36.6451,36.3548,36.627,194209.0
2020-02-06 09:45:00,40.36,40.5,40.34,40.5,217408.0,36.6179,36.7449,36.5998,36.7449,217408.0
2020-02-06 09:50:00,40.48,40.55,40.43,40.5,192691.0,36.7268,36.7903,36.6814,36.7449,192691.0
2020-02-06 09:55:00,40.51,40.65,40.49,40.65,301702.0,36.754,36.881,36.7359,36.881,301702.0
2020-02-06 10:00:00,40.65,40.79,40.61,40.79,249025.0,36.881,37.0081,36.8448,37.0081,249025.0
2020-02-06 10:05:00,40.79,40.84,40.69,40.72,203736.0,37.0081,37.0534,36.9173,36.9446,203736.0
2020-02-06 10:10:00,40.72,40.77,40.62,40.65,127779.0,36.9446,36.9899,36.8538,36.881,127779.0
2020-02-06 10:15:00,40.64,40.64,40.53,40.55,175918.0,36.872,36.872,36.7722,36.7903,175918.0
2020-02-06 10:20:00,40.56,40.69,40.56,40.69,121880.0,36.7994,36.9173,36.7994,36.9173,121880.0
2020-02-06 10:25:00,40.68,40.79,40.63,40.69,122301.0,36.9083,37.0081,36.8629,36.9173,122301.0
2020-02-06 10:30:00,40.69,40.76,40.65,40.75,78836.0,36.9173,36.9808,36.881,36.9718,78836.0
2020-02-06 10:35:00,40.75,40.81,40.72,40.77,88680.0,36.9718,37.0262,36.9446,36.9899,88680.0
2020-02-06 10:40:00,40.78,40.81,40.73,40.76,137624.0,36.999,37.0262,36.9536,36.9808,137624.0
2020-02-06 10:45:00,40.76,40.91,40.75,40.84,162278.0,36.9808,37.1169,36.9718,37.0534,162278.0
2020-02-06 10:50:00,40.84,40.87,40.8,40.84,123578.0,37.0534,37.0806,37.0171,37.0534,123578.0
2020-02-06 10:55:00,40.84,40.97,40.84,40.87,127271.0,37.0534,37.1714,37.0534,37.0806,127271.0
2020-02-06 11:00:00,40.87,40.88,40.76,40.79,96794.0,37.0806,37.0897,36.9808,37.0081,96794.0
2020-02-06 11:05:00,40.8,40.87,40.79,40.8,80583.0,37.0171,37.0806,37.0081,37.0171,80583.0
2020-02-06 11:10:00,40.81,40.82,40.72,40.72,153604.0,37.0262,37.0353,36.9446,36.9446,153604.0
2020-02-06 11:15:00,40.73,40.8,40.69,40.78,112430.0,36.9536,37.0171,36.9173,36.999,112430.0
2020-02-06 11:20:00,40.78,40.83,40.75,40.81,83701.0,36.999,37.0444,36.9718,37.0262,83701.0
2020-02-06 11:25:00,40.8,40.82,40.7,40.72,119416.0,37.0171,37.0353,36.9264,36.9446,119416.0
2020-02-06 11:30:00,40.72,40.73,40.66,40.71,74310.0,36.9446,36.9536,36.8901,36.9355,74310.0
2020-02-06 11:35:00,40.71,40.73,40.66,40.68,73751.0,36.9355,36.9536,36.8901,36.9083,73751.0
2020-02-06 11:40:00,40.68,40.72,40.58,40.59,63259.0,36.9083,36.9446,36.8175,36.8266,63259.0
2020-02-06 11:45:00,40.59,40.62,40.59,40.61,50796.0,36.8266,36.8538,36.8266,36.8448,50796.0
2020-02-06 11:50:00,40.6,40.62,40.58,40.61,64001.0,36.8357,36.8538,36.8175,36.8448,64001.0
2020-02-06 11:55:00,40.61,40.64,40.6,40.64,105771.0,36.8448,36.872,36.8357,36.872,105771.0
2020-02-06 12:00:00,40.64,40.76,40.63,40.74,65345.0,36.872,36.9808,36.8629,36.9627,65345.0
2020-02-06 12:05:00,40.75,40.83,40.74,40.8,67581.0,36.9718,37.0444,36.9627,37.0171,67581.0
2020-02-06 12:10:00,40.8,40.82,40.71,40.73,62844.0,37.0171,37.0353,36.9355,36.9536,62844.0
2020-02-06 12:15:00,40.73,40.77,40.72,40.75,27497.0,36.9536,36.9899,36.9446,36.9718,27497.0
2020-02-06 12:20:00,40.75,40.81,40.75,40.8,34563.0,36.9718,37.0262,36.9718,37.0171,34563.0
2020-02-06 12:25:00,40.8,40.8,40.75,40.77,32092.0,37.0171,37.0171,36.9718,36.9899,32092.0
2020-02-06 12:30:00,40.78,40.78,40.74,40.78,26920.0,36.999,36.999,36.9627,36.999,26920.0
2020-02-06 12:35:00,40.77,40.82,40.76,40.79,43592.0,36.9899,37.0353,36.9808,37.0081,43592.0
2020-02-06 12:40:00,40.78,40.85,40.78,40.85,31910.0,36.999,37.0625,36.999,37.0625,31910.0
2020-02-06 12:45:00,40.84,40.85,40.74,40.76,43925.0,37.0534,37.0625,36.9627,36.9808,43925.0
2020-02-06 12:50:00,40.76,40.77,40.72,40.73,24837.0,36.9808,36.9899,36.9446,36.9536,24837.0
2020-02-06 12:55:00,40.74,40.75,40.71,40.72,16599.0,36.9627,36.9718,36.9355,36.9446,16599.0
2020-02-06 13:00:00,40.72,40.73,40.69,40.73,29121.0,36.9446,36.9536,36.9173,36.9536,29121.0
2020-02-06 13:05:00,40.75,40.75,40.64,40.67,36643.0,36.9718,36.9718,36.872,36.8992,36643.0
2020-02-06 13:10:00,40.66,40.67,40.62,40.63,57783.0,36.8901,36.8992,36.8538,36.8629,57783.0
2020-02-06 13:15:00,40.63,40.64,40.6,40.64,28529.0,36.8629,36.872,36.8357,36.872,28529.0
2020-02-06 13:20:00,40.64,40.64,40.58,40.6,51006.0,36.872,36.872,36.8175,36.8357,51006.0
2020-02-06 13:25:00,40.59,40.62,40.58,40.59,41975.0,36.8266,36.8538,36.8175,36.8266,41975.0
2020-02-06 13:30:00,40.58,40.61,40.52,40.54,50951.0,36.8175,36.8448,36.7631,36.7812,50951.0
2020-02-06 13:35:00,40.54,40.55,40.5,40.5,29033.0,36.7812,36.7903,36.7449,36.7449,29033.0
2020-02-06 13:40:00,40.5,40.52,40.47,40.49,45973.0,36.7449,36.7631,36.7177,36.7359,45973.0
2020-02-06 13:45:00,40.48,40.52,40.46,40.47,63376.0,36.7268,36.7631,36.7087,36.7177,63376.0
2020-02-06 13:50:00,40.47,40.5,40.42,40.48,86397.0,36.7177,36.7449,36.6724,36.7268,86397.0
2020-02-06 13:55:00,40.48,40.56,40.48,40.54,47147.0,36.7268,36.7994,36.7268,36.7812,47147.0
2020-02-06 14:00:00,40.55,40.58,40.52,40.55,37517.0,36.7903,36.8175,36.7631,36.7903,37517.0
2020-02-06 14:05:00,40.55,40.55,40.5,40.5,21520.0,36.7903,36.7903,36.7449,36.7449,21520.0
2020-02-06 14:10:00,40.51,40.56,40.5,40.54,21435.0,36.754,36.7994,36.7449,36.7812,21435.0
2020-02-06 14:15:00,40.54,40.54,40.48,40.49,25156.0,36.7812,36.7812,36.7268,36.7359,25156.0
2020-02-06 14:20:00,40.5,40.5,40.45,40.5,24018.0,36.7449,36.7449,36.6996,36.7449,24018.0
2020-02-06 14:25:00,40.5,40.58,40.5,40.55,90076.0,36.7449,36.8175,36.7449,36.7903,90076.0
2020-02-06 14:30:00,40.55,40.56,40.53,40.54,19529.0,36.7903,36.7994,36.7722,36.7812,19529.0
2020-02-06 14:35:00,40.54,40.55,40.49,40.5,32755.0,36.7812,36.7903,36.7359,36.7449,32755.0
2020-02-06 14:40:00,40.5,40.52,40.47,40.48,29013.0,36.7449,36.7631,36.7177,36.7268,29013.0
2020-02-06 14:45:00,40.48,40.48,40.42,40.44,49139.0,36.7268,36.7268,36.6724,36.6905,49139.0
2020-02-06 14:50:00,40.44,40.46,40.43,40.46,38046.0,36.6905,36.7087,36.6814,36.7087,38046.0
2020-02-06 14:55:00,40.45,40.48,40.45,40.45,52790.0,36.6996,36.7268,36.6996,36.6996,52790.0
2020-02-06 15:00:00,40.44,40.45,40.4,40.41,43400.0,36.6905,36.6996,36.6542,36.6633,43400.0
2020-02-06 15:05:00,40.41,40.45,40.39,40.45,69370.0,36.6633,36.6996,36.6451,36.6996,69370.0
2020-02-06 15:10:00,40.45,40.49,40.41,40.46,78404.0,36.6996,36.7359,36.6633,36.7087,78404.0
2020-02-06 15:15:00,40.45,40.47,40.43,40.43,63414.0,36.6996,36.7177,36.6814,36.6814,63414.0
2020-02-06 15:20:00,40.44,40.45,40.41,40.43,40346.0,36.6905,36.6996,36.6633,36.6814,40346.0
2020-02-06 15:25:00,40.43,40.43,40.4,40.41,56189.0,36.6814,36.6814,36.6542,36.6633,56189.0
2020-02-06 15:30:00,40.41,40.43,40.36,40.39,74156.0,36.6633,36.6814,36.6179,36.6451,74156.0
2020-02-06 15:35:00,40.39,40.43,40.38,40.41,82392.0,36.6451,36.6814,36.6361,36.6633,82392.0
2020-02-06 15:40:00,40.42,40.47,40.41,40.46,60828.0,36.6724,36.7177,36.6633,36.7087,60828.0
2020-02-06 15:45:00,40.46,40.49,40.41,40.42,152551.0,36.7087,36.7359,36.6633,36.6724,152551.0
2020-02-06 15:50:00,40.42,40.46,40.38,40.44,163255.0,36.6724,36.7087,36.6361,36.6905,163255.0
2020-02-06 15:55:00,40.45,40.46,40.37,40.38,575822.0,36.6996,36.7087,36.627,36.6361,575822.0
2020-02-07 09:30:00,39.82,40.29,39.78,39.85,574991.0,36.128,36.5544,36.0917,36.1552,574991.0
2020-02-07 09:35:00,39.86,40.11,39.84,39.91,191316.0,36.1643,36.3911,36.1461,36.2097,191316.0
2020-02-07 09:40:00,39.89,40.17,39.87,39.98,219755.0,36.1915,36.4455,36.1734,36.2732,219755.0
2020-02-07 09:45:00,39.97,40.12,39.94,40.03,205980.0,36.2641,36.4002,36.2369,36.3185,205980.0
2020-02-07 09:50:00,40.03,40.08,39.98,40.05,169764.0,36.3185,36.3639,36.2732,36.3367,169764.0
2020-02-07 09:55:00,40.04,40.08,39.92,39.99,205644.0,36.3276,36.3639,36.2187,36.2822,205644.0
2020-02-07 10:00:00,39.99,40.03,39.88,39.9,288371.0,36.2822,36.3185,36.1824,36.2006,288371.0
2020-02-07 10:05:00,39.91,40.04,39.9,39.98,86844.0,36.2097,36.3276,36.2006,36.2732,86844.0
2020-02-07 10:10:00,39.97,40.06,39.95,39.99,115986.0,36.2641,36.3457,36.2459,36.2822,115986.0
2020-02-07 10:15:00,40.0,40.05,39.99,40.01,112183.0,36.2913,36.3367,36.2822,36.3004,112183.0
2020-02-07 10:20:00,40.01,40.04,39.99,40.02,250442.0,36.3004,36.3276,36.2822,36.3095,250442.0
2020-02-07 10:25:00,40.02,40.07,39.99,40.02,66013.0,36.3095,36.3548,36.2822,36.3095,66013.0
2020-02-07 10:30:00,40.02,40.14,40.01,40.13,181006.0,36.3095,36.4183,36.3004,36.4093,181006.0
2020-02-07 10:35:00,40.13,40.2,40.12,40.15,136583.0,36.4093,36.4728,36.4002,36.4274,136583.0
2020-02-07 10:40:00,40.15,40.17,40.06,40.16,69382.0,36.4274,36.4455,36.3457,36.4365,69382.0
2020-02-07 10:45:00,40.15,40.16,40.07,40.12,47155.0,36.4274,36.4365,36.3548,36.4002,47155.0
2020-02-07 10:50:00,40.12,40.13,40.07,40.11,38891.0,36.4002,36.4093,36.3548,36.3911,38891.0
2020-02-07 10:55:00,40.11,40.18,40.11,40.13,41295.0,36.3911,36.4546,36.3911,36.4093,41295.0
2020-02-07 11:00:00,40.12,40.16,40.09,40.16,59247.0,36.4002,36.4365,36.373,36.4365,59247.0
2020-02-07 11:05:00,40.15,40.22,40.13,40.14,67864.0,36.4274,36.4909,36.4093,36.4183,67864.0
2020-02-07 11:10:00,40.14,40.23,40.13,40.23,43534.0,36.4183,36.5,36.4093,36.5,43534.0
2020-02-07 11:15:00,40.23,40.3,40.21,40.25,64307.0,36.5,36.5635,36.4818,36.5181,64307.0
2020-02-07 11:20:00,40.25,40.34,40.25,40.33,64670.0,36.5181,36.5998,36.5181,36.5907,64670.0
2020-02-07 11:25:00,40.32,40.34,40.31,40.31,60676.0,36.5816,36.5998,36.5726,36.5726,60676.0
2020-02-07 11:30:00,40.31,40.37,40.28,40.33,135674.0,36.5726,36.627,36.5453,36.5907,135674.0
2020-02-07 11:35:00,40.33,40.33,40.28,40.29,49461.0,36.5907,36.5907,36.5453,36.5544,49461.0
2020-02-07 11:40:00,40.29,40.31,40.28,40.3,36649.0,36.5544,36.5726,36.5453,36.5635,36649.0
2020-02-07 11:45:00,40.29,40.29,40.17,40.17,58852.0,36.5544,36.5544,36.4455,36.4455,58852.0
2020-02-07 11:50:00,40.16,40.18,40.13,40.16,42085.0,36.4365,36.4546,36.4093,36.4365,42085.0
2020-02-07 11:55:00,40.17,40.23,40.16,40.22,199621.0,36.4455,36.5,36.4365,36.4909,199621.0
2020-02-07 12:00:00,40.22,40.25,40.19,40.25,47128.0,36.4909,36.5181,36.4637,36.5181,47128.0
2020-02-07 12:05:00,40.25,40.3,40.24,40.27,52349.0,36.5181,36.5635,36.5091,36.5363,52349.0
2020-02-07 12:10:00,40.27,40.32,40.26,40.29,45824.0,36.5363,36.5816,36.5272,36.5544,45824.0
2020-02-07 12:15:00,40.29,40.29,40.24,40.26,31332.0,36.5544,36.5544,36.5091,36.5272,31332.0
2020-02-07 12:20:00,40.26,40.29,40.25,40.27,44352.0,36.5272,36.5544,36.5181,36.5363,44352.0
2020-02-07 12:25:00,40.27,40.29,40.26,40.27,31060.0,36.5363,36.5544,36.5272,36.5363,31060.0
2020-02-07 12:30:00,40.27,40.28,40.19,40.21,55667.0,36.5363,36.5453,36.4637,36.4818,55667.0
2020-02-07 12:35:00,40.21,40.24,40.19,40.24,48690.0,36.4818,36.5091,36.4637,36.5091,48690.0
2020-02-07 12:40:00,40.24,40.25,40.2,40.22,33583.0,36.5091,36.5181,36.4728,36.4909,33583.0
2020-02-07 12:45:00,40.22,40.24,40.21,40.23,18375.0,36.4909,36.5091,36.4818,36.5,18375.0
2020-02-07 12:50:00,40.24,40.28,40.21,40.28,43140.0,36.5091,36.5453,36.4818,36.5453,43140.0
2020-02-07 12:55:00,40.28,40.33,40.27,40.32,62421.0,36.5453,36.5907,36.5363,36.5816,62421.0
2020-02-07 13:00:00,40.32,40.32,40.26,40.3,33137.0,36.5816,36.5816,36.5272,36.5635,33137.0
2020-02-07 13:05:00,40.3,40.3,40.25,40.27,17774.0,36.5635,36.5635,36.5181,36.5363,17774.0
2020-02-07 13:10:00,40.27,40.29,40.24,40.25,20473.0,36.5363,36.5544,36.5091,36.5181,20473.0
2020-02-07 13:15:00,40.25,40.26,40.21,40.23,21589.0,36.5181,36.5272,36.4818,36.5,21589.0
2020-02-07 13:20:00,40.23,40.24,40.21,40.23,20848.0,36.5,36.5091,36.4818,36.5,20848.0
2020-02-07 13:25:00,40.23,40.24,40.2,40.23,40584.0,36.5,36.5091,36.4728,36.5,40584.0
2020-02-07 13:30:00,40.23,40.27,40.16,40.18,79096.0,36.5,36.5363,36.4365,36.4546,79096.0
2020-02-07 13:35:00,40.19,40.29,40.13,40.14,133014.0,36.4637,36.5544,36.4093,36.4183,133014.0
2020-02-07 13:40:00,40.14,40.21,40.14,40.18,120763.0,36.4183,36.4818,36.4183,36.4546,120763.0
2020-02-07 13:45:00,40.19,40.2,40.11,40.12,70742.0,36.4637,36.4728,36.3911,36.4002,70742.0
2020-02-07 13:50:00,40.11,40.18,40.1,40.18,53933.0,36.3911,36.4546,36.382,36.4546,53933.0
2020-02-07 13:55:00,40.18,40.19,40.1,40.13,38297.0,36.4546,36.4637,36.382,36.4093,38297.0
2020-02-07 14:00:00,40.12,40.14,40.05,40.06,88782.0,36.4002,36.4183,36.3367,36.3457,88782.0
2020-02-07 14:05:00,40.05,40.1,40.05,40.08,43993.0,36.3367,36.382,36.3367,36.3639,43993.0
2020-02-07 14:10:00,40.08,40.1,40.0,40.02,45834.0,36.3639,36.382,36.2913,36.3095,45834.0
2020-02-07 14:15:00,40.02,40.05,40.0,40.02,141129.0,36.3095,36.3367,36.2913,36.3095,141129.0
2020-02-07 14:20:00,40.02,40.08,40.0,40.05,44726.0,36.3095,36.3639,36.2913,36.3367,44726.0
2020-02-07 14:25:00,40.05,40.06,40.0,40.04,278273.0,36.3367,36.3457,36.2913,36.3276,278273.0
2020-02-07 14:30:00,40.03,40.05,40.02,40.02,51461.0,36.3185,36.3367,36.3095,36.3095,51461.0
2020-02-07 14:35:00,40.02,40.03,39.99,40.0,71124.0,36.3095,36.3185,36.2822,36.2913,71124.0
2020-02-07 14:40:00,40.01,40.02,39.98,40.0,314055.0,36.3004,36.3095,36.2732,36.2913,314055.0
2020-02-07 14:45:00,40.0,40.01,39.98,40.0,38038.0,36.2913,36.3004,36.2732,36.2913,38038.0
2020-02-07 14:50:00,40.0,40.01,39.89,39.97,117649.0,36.2913,36.3004,36.1915,36.2641,117649.0
2020-02-07 14:55:00,39.97,40.01,39.94,40.0,37605.0,36.2641,36.3004,36.2369,36.2913,37605.0
2020-02-07 15:00:00,40.0,40.01,39.95,39.97,66117.0,36.2913,36.3004,36.2459,36.2641,66117.0
2020-02-07 15:05:00,39.97,39.97,39.93,39.94,50711.0,36.2641,36.2641,36.2278,36.2369,50711.0
2020-02-07 15:10:00,39.94,39.98,39.92,39.96,26902.0,36.2369,36.2732,36.2187,36.255,26902.0
2020-02-07 15:15:00,39.97,40.0,39.95,39.98,31814.0,36.2641,36.2913,36.2459,36.2732,31814.0
2020-02-07 15:20:00,39.99,39.99,39.94,39.99,51556.0,36.2822,36.2822,36.2369,36.2822,51556.0
2020-02-07 15:25:00,39.99,40.0,39.97,39.98,39149.0,36.2822,36.2913,36.2641,36.2732,39149.0
2020-02-07 15:30:00,39.98,40.0,39.95,39.98,86500.0,36.2732,36.2913,36.2459,36.2732,86500.0
2020-02-07 15:35:00,39.99,40.0,39.94,39.96,85151.0,36.2822,36.2913,36.2369,36.255,85151.0
2020-02-07 15:40:00,39.95,40.0,39.95,39.98,382147.0,36.2459,36.2913,36.2459,36.2732,382147.0
2020-02-07 15:45:00,39.98,39.99,39.95,39.98,136575.0,36.2732,36.2822,36.2459,36.2732,136575.0
2020-02-07 15:50:00,39.98,39.99,39.96,39.99,206892.0,36.2732,36.2822,36.255,36.2822,206892.0
2020-02-07 15:55:00,39.99,40.01,39.96,39.98,604884.0,36.2822,36.3004,36.255,36.2732,604884.0
2020-02-10 09:30:00,40.04,40.08,39.78,40.08,671265.0,36.3276,36.3639,36.0917,36.3639,671265.0
2020-02-10 09:35:00,40.06,40.1,39.96,40.01,495517.0,36.3457,36.382,36.255,36.3004,495517.0
2020-02-10 09:40:00,40.01,40.16,39.98,40.07,220448.0,36.3004,36.4365,36.2732,36.3548,220448.0
2020-02-10 09:45:00,40.08,40.13,39.91,39.97,144269.0,36.3639,36.4093,36.2097,36.2641,144269.0
2020-02-10 09:50:00,39.97,40.01,39.85,39.87,109551.0,36.2641,36.3004,36.1552,36.1734,109551.0
2020-02-10 09:55:00,39.87,39.88,39.69,39.73,210037.0,36.1734,36.1824,36.0101,36.0463,210037.0
2020-02-10 10:00:00,39.73,39.74,39.57,39.63,237439.0,36.0463,36.0554,35.9012,35.9556,237439.0
2020-02-10 10:05:00,39.63,39.64,39.56,39.59,188282.0,35.9556,35.9647,35.8921,35.9193,188282.0
2020-02-10 10:10:00,39.59,39.66,39.59,39.62,81586.0,35.9193,35.9828,35.9193,35.9465,81586.0
2020-02-10 10:15:00,39.62,39.79,39.62,39.75,95084.0,35.9465,36.1008,35.9465,36.0645,95084.0
2020-02-10 10:20:00,39.76,39.83,39.73,39.8,76464.0,36.0736,36.1371,36.0463,36.1099,76464.0
2020-02-10 10:25:00,39.8,39.84,39.75,39.83,54828.0,36.1099,36.1461,36.0645,36.1371,54828.0
2020-02-10 10:30:00,39.83,39.86,39.8,39.83,70629.0,36.1371,36.1643,36.1099,36.1371,70629.0
2020-02-10 10:35:00,39.83,39.85,39.8,39.81,67355.0,36.1371,36.1552,36.1099,36.1189,67355.0
2020-02-10 10:40:00,39.8,39.82,39.76,39.79,80126.0,36.1099,36.128,36.0736,36.1008,80126.0
2020-02-10 10:45:00,39.8,39.84,39.79,39.83,21301.0,36.1099,36.1461,36.1008,36.1371,21301.0
2020-02-10 10:50:00,39.83,39.83,39.79,39.81,14281.0,36.1371,36.1371,36.1008,36.1189,14281.0
2020-02-10 10:55:00,39.82,39.84,39.79,39.81,30632.0,36.128,36.1461,36.1008,36.1189,30632.0
2020-02-10 11:00:00,39.82,39.83,39.78,39.83,29290.0,36.128,36.1371,36.0917,36.1371,29290.0
2020-02-10 11:05:00,39.83,39.88,39.82,39.87,22176.0,36.1371,36.1824,36.128,36.1734,22176.0
2020-02-10 11:10:00,39.87,39.89,39.84,39.87,20752.0,36.1734,36.1915,36.1461,36.1734,20752.0
2020-02-10 11:15:00,39.87,39.91,39.86,39.9,28732.0,36.1734,36.2097,36.1643,36.2006,28732.0
2020-02-10 11:20:00,39.9,39.94,39.88,39.94,23264.0,36.2006,36.2369,36.1824,36.2369,23264.0
2020-02-10 11:25:00,39.94,39.98,39.92,39.97,24585.0,36.2369,36.2732,36.2187,36.2641,24585.0
2020-02-10 11:30:00,39.98,40.0,39.96,39.96,255574.0,36.2732,36.2913,36.255,36.255,255574.0
2020-02-10 11:35:00,39.96,39.98,39.94,39.98,34970.0,36.255,36.2732,36.2369,36.2732,34970.0
2020-02-10 11:40:00,39.98,39.98,39.93,39.95,20553.0,36.2732,36.2732,36.2278,36.2459,20553.0
2020-02-10 11:45:00,39.94,40.04,39.94,40.02,139006.0,36.2369,36.3276,36.2369,36.3095,139006.0
2020-02-10 11:50:00,40.02,40.02,39.96,39.97,49178.0,36.3095,36.3095,36.255,36.2641,49178.0
2020-02-10 11:55:00,39.98,40.01,39.97,40.0,57250.0,36.2732,36.3004,36.2641,36.2913,57250.0
2020-02-10 12:00:00,40.0,40.05,39.99,39.99,72096.0,36.2913,36.3367,36.2822,36.2822,72096.0
2020-02-10 12:05:00,39.99,40.0,39.96,39.99,69386.0,36.2822,36.2913,36.255,36.2822,69386.0
2020-02-10 12:10:00,40.0,40.05,39.98,40.05,57423.0,36.2913,36.3367,36.2732,36.3367,57423.0
2020-02-10 12:15:00,40.05,40.06,39.99,40.0,69978.0,36.3367,36.3457,36.2822,36.2913,69978.0
2020-02-10 12:20:00,40.0,40.04,39.98,40.02,88888.0,36.2913,36.3276,36.2732,36.3095,88888.0
2020-02-10 12:25:00,40.01,40.02,39.99,40.02,45589.0,36.3004,36.3095,36.2822,36.3095,45589.0
2020-02-10 12:30:00,40.01,40.02,39.99,39.99,53170.0,36.3004,36.3095,36.2822,36.2822,53170.0
2020-02-10 12:35:00,39.99,40.06,39.99,40.05,32798.0,36.2822,36.3457,36.2822,36.3367,32798.0
2020-02-10 12:40:00,40.04,40.06,40.02,40.05,20279.0,36.3276,36.3457,36.3095,36.3367,20279.0
2020-02-10 12:45:00,40.05,40.06,40.01,40.02,16185.0,36.3367,36.3457,36.3004,36.3095,16185.0
2020-02-10 12:50:00,40.02,40.03,39.97,39.98,134939.0,36.3095,36.3185,36.2641,36.2732,134939.0
2020-02-10 12:55:00,39.99,40.02,39.96,39.96,21577.0,36.2822,36.3095,36.255,36.255,21577.0
2020-02-10 13:00:00,39.96,39.99,39.96,39.98,11749.0,36.255,36.2822,36.255,36.2732,11749.0
2020-02-10 13:05:00,39.99,40.01,39.98,40.0,15482.0,36.2822,36.3004,36.2732,36.2913,15482.0
2020-02-10 13:10:00,40.0,40.01,39.99,40.0,17989.0,36.2913,36.3004,36.2822,36.2913,17989.0
2020-02-10 13:15:00,40.0,40.0,39.98,39.99,20945.0,36.2913,36.2913,36.2732,36.2822,20945.0
2020-02-10 13:20:00,39.98,40.0,39.96,39.97,23750.0,36.2732,36.2913,36.255,36.2641,23750.0
2020-02-10 13:25:00,39.96,39.99,39.95,39.98,18212.0,36.255,36.2822,36.2459,36.2732,18212.0
2020-02-10 13:30:00,39.98,40.0,39.97,40.0,18303.0,36.2732,36.2913,36.2641,36.2913,18303.0
2020-02-10 13:35:00,39.99,40.0,39.98,40.0,18693.0,36.2822,36.2913,36.2732,36.2913,18693.0
2020-02-10 13:40:00,40.0,40.01,39.94,39.95,89299.0,36.2913,36.3004,36.2369,36.2459,89299.0
2020-02-10 13:45:00,39.94,39.95,39.92,39.95,15179.0,36.2369,36.2459,36.2187,36.2459,15179.0
2020-02-10 13:50:00,39.95,39.96,39.93,39.94,11267.0,36.2459,36.255,36.2278,36.2369,11267.0
2020-02-10 13:55:00,39.94,39.96,39.92,39.93,40189.0,36.2369,36.255,36.2187,36.2278,40189.0
2020-02-10 14:00:00,39.93,39.93,39.85,39.86,46115.0,36.2278,36.2278,36.1552,36.1643,46115.0
2020-02-10 14:05:00,39.85,39.9,39.85,39.87,27369.0,36.1552,36.2006,36.1552,36.1734,27369.0
2020-02-10 14:10:00,39.87,39.89,39.85,39.88,25063.0,36.1734,36.1915,36.1552,36.1824,25063.0
2020-02-10 14:15:00,39.88,39.91,39.88,39.91,26646.0,36.1824,36.2097,36.1824,36.2097,26646.0
2020-02-10 14:20:00,39.9,39.95,39.89,39.92,24383.0,36.2006,36.2459,36.1915,36.2187,24383.0
2020-02-10 14:25:00,39.91,39.93,39.9,39.92,13836.0,36.2097,36.2278,36.2006,36.2187,13836.0
2020-02-10 14:30:00,39.92,39.93,39.9,39.91,17062.0,36.2187,36.2278,36.2006,36.2097,17062.0
2020-02-10 14:35:00,39.91,39.92,39.87,39.9,17077.0,36.2097,36.2187,36.1734,36.2006,17077.0
2020-02-10 14:40:00,39.89,39.9,39.88,39.89,13154.0,36.1915,36.2006,36.1824,36.1915,13154.0
2020-02-10 14:45:00,39.89,39.91,39.89,39.9,21792.0,36.1915,36.2097,36.1915,36.2006,21792.0
2020-02-10 14:50:00,39.9,39.93,39.89,39.92,25568.0,36.2006,36.2278,36.1915,36.2187,25568.0
2020-02-10 14:55:00,39.91,39.96,39.91,39.95,18793.0,36.2097,36.255,36.2097,36.2459,18793.0
2020-02-10 15:00:00,39.95,39.98,39.93,39.98,29056.0,36.2459,36.2732,36.2278,36.2732,29056.0
2020-02-10 15:05:00,39.98,40.0,39.95,39.99,38919.0,36.2732,36.2913,36.2459,36.2822,38919.0
2020-02-10 15:10:00,39.99,40.02,39.96,39.97,226153.0,36.2822,36.3095,36.255,36.2641,226153.0
2020-02-10 15:15:00,39.97,39.98,39.96,39.97,35514.0,36.2641,36.2732,36.255,36.2641,35514.0
2020-02-10 15:20:00,39.97,40.0,39.96,39.98,78248.0,36.2641,36.2913,36.255,36.2732,78248.0
2020-02-10 15:25:00,39.98,40.0,39.96,40.0,67738.0,36.2732,36.2913,36.255,36.2913,67738.0
2020-02-10 15:30:00,40.0,40.0,39.97,39.98,64484.0,36.2913,36.2913,36.2641,36.2732,64484.0
2020-02-10 15:35:00,39.98,39.99,39.97,39.98,51832.0,36.2732,36.2822,36.2641,36.2732,51832.0
2020-02-10 15:40:00,39.98,39.99,39.94,39.94,93394.0,36.2732,36.2822,36.2369,36.2369,93394.0
2020-02-10 15:45:00,39.95,40.02,39.92,40.0,134354.0,36.2459,36.3095,36.2187,36.2913,134354.0
2020-02-10 15:50:00,39.99,40.04,39.95,40.03,226344.0,36.2822,36.3276,36.2459,36.3185,226344.0
2020-02-10 15:55:00,40.03,40.11,39.99,40.11,306270.0,36.3185,36.3911,36.2822,36.3911,306270.0
2020-02-11 09:30:00,40.55,41.41,40.5,41.11,1208112.0,36.7903,37.5706,36.7449,37.2984,1208112.0
2020-02-11 09:35:00,41.11,41.26,41.11,41.19,309740.0,37.2984,37.4345,37.2984,37.371,309740.0
2020-02-11 09:40:00,41.18,41.24,41.0,41.18,377672.0,37.3619,37.4163,37.1986,37.3619,377672.0
2020-02-11 09:45:00,41.18,41.34,41.09,41.32,499493.0,37.3619,37.5071,37.2802,37.4889,499493.0
2020-02-11 09:50:00,41.32,41.65,41.31,41.56,461496.0,37.4889,37.7883,37.4798,37.7067,461496.0
2020-02-11 09:55:00,41.56,41.71,41.53,41.66,254801.0,37.7067,37.8428,37.6795,37.7974,254801.0
2020-02-11 10:00:00,41.65,41.83,41.65,41.73,310081.0,37.7883,37.9516,37.7883,37.8609,310081.0
2020-02-11 10:05:00,41.74,41.86,41.71,41.74,159453.0,37.87,37.9789,37.8428,37.87,159453.0
2020-02-11 10:10:00,41.75,41.76,41.63,41.65,150345.0,37.8791,37.8881,37.7702,37.7883,150345.0
2020-02-11 10:15:00,41.65,41.66,41.51,41.58,129820.0,37.7883,37.7974,37.6613,37.7248,129820.0
2020-02-11 10:20:00,41.59,41.7,41.54,41.66,160689.0,37.7339,37.8337,37.6885,37.7974,160689.0
2020-02-11 10:25:00,41.65,41.72,41.59,41.61,206919.0,37.7883,37.8518,37.7339,37.752,206919.0
2020-02-11 10:30:00,41.61,41.65,41.45,41.46,135175.0,37.752,37.7883,37.6069,37.6159,135175.0
2020-02-11 10:35:00,41.46,41.48,41.3,41.3,151548.0,37.6159,37.6341,37.4708,37.4708,151548.0
2020-02-11 10:40:00,41.31,41.44,41.31,41.4,121395.0,37.4798,37.5978,37.4798,37.5615,121395.0
2020-02-11 10:45:00,41.4,41.41,41.31,41.36,93290.0,37.5615,37.5706,37.4798,37.5252,93290.0
2020-02-11 10:50:00,41.37,41.4,41.33,41.36,86063.0,37.5343,37.5615,37.498,37.5252,86063.0
2020-02-11 10:55:00,41.35,41.39,41.33,41.34,67692.0,37.5161,37.5524,37.498,37.5071,67692.0
2020-02-11 11:00:00,41.34,41.34,41.23,41.26,103442.0,37.5071,37.5071,37.4073,37.4345,103442.0
2020-02-11 11:05:00,41.26,41.33,41.25,41.29,75311.0,37.4345,37.498,37.4254,37.4617,75311.0
2020-02-11 11:10:00,41.29,41.36,41.25,41.34,67357.0,37.4617,37.5252,37.4254,37.5071,67357.0
2020-02-11 11:15:00,41.34,41.36,41.31,41.32,87932.0,37.5071,37.5252,37.4798,37.4889,87932.0
2020-02-11 11:20:00,41.33,41.33,41.24,41.26,67842.0,37.498,37.498,37.4163,37.4345,67842.0
2020-02-11 11:25:00,41.27,41.27,41.13,41.14,103440.0,37.4436,37.4436,37.3165,37.3256,103440.0
2020-02-11 11:30:00,41.14,41.16,41.0,41.01,158398.0,37.3256,37.3438,37.1986,37.2077,158398.0
2020-02-11 11:35:00,41.01,41.05,40.92,40.93,125849.0,37.2077,37.244,37.126,37.1351,125849.0
2020-02-11 11:40:00,40.94,41.04,40.9,40.99,248544.0,37.1442,37.2349,37.1079,37.1895,248544.0
2020-02-11 11:45:00,40.99,41.01,40.95,40.97,63063.0,37.1895,37.2077,37.1532,37.1714,63063.0
2020-02-11 11:50:00,40.98,40.98,40.91,40.93,51064.0,37.1804,37.1804,37.1169,37.1351,51064.0
2020-02-11 11:55:00,40.93,40.99,40.91,40.93,65375.0,37.1351,37.1895,37.1169,37.1351,65375.0
2020-02-11 12:00:00,40.94,40.98,40.91,40.96,80597.0,37.1442,37.1804,37.1169,37.1623,80597.0
2020-02-11 12:05:00,40.97,41.02,40.93,40.99,42949.0,37.1714,37.2167,37.1351,37.1895,42949.0
2020-02-11 12:10:00,41.0,41.06,40.99,41.01,62623.0,37.1986,37.253,37.1895,37.2077,62623.0
2020-02-11 12:15:00,41.01,41.05,41.0,41.05,59859.0,37.2077,37.244,37.1986,37.244,59859.0
2020-02-11 12:20:00,41.05,41.05,40.95,40.96,36127.0,37.244,37.244,37.1532,37.1623,36127.0
2020-02-11 12:25:00,40.96,40.96,40.86,40.89,91801.0,37.1623,37.1623,37.0716,37.0988,91801.0
2020-02-11 12:30:00,40.89,40.9,40.85,40.88,40914.0,37.0988,37.1079,37.0625,37.0897,40914.0
2020-02-11 12:35:00,40.87,40.9,40.83,40.9,69493.0,37.0806,37.1079,37.0444,37.1079,69493.0
2020-02-11 12:40:00,40.9,40.9,40.87,40.9,39688.0,37.1079,37.1079,37.0806,37.1079,39688.0
2020-02-11 12:45:00,40.9,40.93,40.87,40.93,58246.0,37.1079,37.1351,37.0806,37.1351,58246.0
2020-02-11 12:50:00,40.93,40.97,40.9,40.97,56664.0,37.1351,37.1714,37.1079,37.1714,56664.0
2020-02-11 12:55:00,40.97,41.04,40.96,41.02,52315.0,37.1714,37.2349,37.1623,37.2167,52315.0
2020-02-11 13:00:00,41.03,41.07,41.02,41.05,91094.0,37.2258,37.2621,37.2167,37.244,91094.0
2020-02-11 13:05:00,41.05,41.06,41.01,41.05,50483.0,37.244,37.253,37.2077,37.244,50483.0
2020-02-11 13:10:00,41.05,41.05,41.01,41.02,51796.0,37.244,37.244,37.2077,37.2167,51796.0
2020-02-11 13:15:00,41.02,41.03,41.0,41.02,54108.0,37.2167,37.2258,37.1986,37.2167,54108.0
2020-02-11 13:20:00,41.02,41.07,41.01,41.05,39834.0,37.2167,37.2621,37.2077,37.244,39834.0
2020-02-11 13:25:00,41.04,41.08,41.04,41.05,40775.0,37.2349,37.2712,37.2349,37.244,40775.0
2020-02-11 13:30:00,41.05,41.07,41.02,41.02,33105.0,37.244,37.2621,37.2167,37.2167,33105.0
2020-02-11 13:35:00,41.03,41.05,41.02,41.02,49118.0,37.2258,37.244,37.2167,37.2167,49118.0
2020-02-11 13:40:00,41.02,41.03,40.94,40.97,77194.0,37.2167,37.2258,37.1442,37.1714,77194.0
2020-02-11 13:45:00,40.97,40.99,40.94,40.98,33095.0,37.1714,37.1895,37.1442,37.1804,33095.0
2020-02-11 13:50:00,40.98,40.98,40.85,40.86,56362.0,37.1804,37.1804,37.0625,37.0716,56362.0
2020-02-11 13:55:00,40.86,40.9,40.83,40.84,46648.0,37.0716,37.1079,37.0444,37.0534,46648.0
2020-02-11 14:00:00,40.84,40.86,40.73,40.76,89446.0,37.0534,37.0716,36.9536,36.9808,89446.0
2020-02-11 14:05:00,40.75,40.77,40.7,40.75,43285.0,36.9718,36.9899,36.9264,36.9718,43285.0
2020-02-11 14:10:00,40.75,40.81,40.73,40.76,44643.0,36.9718,37.0262,36.9536,36.9808,44643.0
2020-02-11 14:15:00,40.76,40.81,40.73,40.76,59939.0,36.9808,37.0262,36.9536,36.9808,59939.0
2020-02-11 14:20:00,40.76,40.78,40.67,40.73,70889.0,36.9808,36.999,36.8992,36.9536,70889.0
2020-02-11 14:25:00,40.72,40.75,40.69,40.73,54844.0,36.9446,36.9718,36.9173,36.9536,54844.0
2020-02-11 14:30:00,40.74,40.74,40.7,40.73,51770.0,36.9627,36.9627,36.9264,36.9536,51770.0
2020-02-11 14:35:00,40.73,40.74,40.71,40.72,42325.0,36.9536,36.9627,36.9355,36.9446,42325.0
2020-02-11 14:40:00,40.72,40.73,40.69,40.72,55901.0,36.9446,36.9536,36.9173,36.9446,55901.0
2020-02-11 14:45:00,40.72,40.72,40.67,40.71,44579.0,36.9446,36.9446,36.8992,36.9355,44579.0
2020-02-11 14:50:00,40.71,40.78,40.7,40.78,61002.0,36.9355,36.999,36.9264,36.999,61002.0
2020-02-11 14:55:00,40.78,40.79,40.73,40.74,77357.0,36.999,37.0081,36.9536,36.9627,77357.0
2020-02-11 15:00:00,40.73,40.77,40.73,40.76,132035.0,36.9536,36.9899,36.9536,36.9808,132035.0
2020-02-11 15:05:00,40.76,40.8,40.7,40.71,81483.0,36.9808,37.0171,36.9264,36.9355,81483.0
2020-02-11 15:10:00,40.71,40.73,40.68,40.71,55164.0,36.9355,36.9536,36.9083,36.9355,55164.0
2020-02-11 15:15:00,40.71,40.74,40.63,40.66,102184.0,36.9355,36.9627,36.8629,36.8901,102184.0
2020-02-11 15:20:00,40.65,40.71,40.63,40.7,64766.0,36.881,36.9355,36.8629,36.9264,64766.0
2020-02-11 15:25:00,40.7,40.71,40.67,40.71,54931.0,36.9264,36.9355,36.8992,36.9355,54931.0
2020-02-11 15:30:00,40.71,40.72,40.65,40.66,106000.0,36.9355,36.9446,36.881,36.8901,106000.0
2020-02-11 15:35:00,40.66,40.69,40.65,40.69,124736.0,36.8901,36.9173,36.881,36.9173,124736.0
2020-02-11 15:40:00,40.69,40.77,40.68,40.77,109182.0,36.9173,36.9899,36.9083,36.9899,109182.0
2020-02-11 15:45:00,40.77,40.8,40.72,40.76,160647.0,36.9899,37.0171,36.9446,36.9808,160647.0
2020-02-11 15:50:00,40.75,40.83,40.72,40.83,258293.0,36.9718,37.0444,36.9446,37.0444,258293.0
2020-02-11 15:55:00,40.82,40.85,40.77,40.79,635584.0,37.0353,37.0625,36.9899,37.0081,635584.0
2020-02-12 09:30:00,41.57,41.93,41.23,41.72,845544.0,37.7157,38.0424,37.4073,37.8518,845544.0
2020-02-12 09:35:00,41.73,41.73,41.51,41.55,261103.0,37.8609,37.8609,37.6613,37.6976,261103.0
2020-02-12 09:40:00,41.55,41.75,41.5,41.55,230135.0,37.6976,37.8791,37.6522,37.6976,230135.0
2020-02-12 09:45:00,41.55,41.65,41.53,41.62,149605.0,37.6976,37.7883,37.6795,37.7611,149605.0
2020-02-12 09:50:00,41.62,41.64,41.48,41.56,189468.0,37.7611,37.7793,37.6341,37.7067,189468.0
2020-02-12 09:55:00,41.56,41.77,41.51,41.77,157040.0,37.7067,37.8972,37.6613,37.8972,157040.0
2020-02-12 10:00:00,41.76,41.84,41.68,41.71,166851.0,37.8881,37.9607,37.8155,37.8428,166851.0
2020-02-12 10:05:00,41.69,41.83,41.69,41.82,138216.0,37.8246,37.9516,37.8246,37.9426,138216.0
2020-02-12 10:10:00,41.83,41.93,41.83,41.9,186950.0,37.9516,38.0424,37.9516,38.0151,186950.0
2020-02-12 10:15:00,41.9,42.0,41.88,41.99,179457.0,38.0151,38.1059,37.997,38.0968,179457.0
2020-02-12 10:20:00,41.99,42.12,41.94,42.1,679622.0,38.0968,38.2147,38.0514,38.1966,679622.0
2020-02-12 10:25:00,42.09,42.21,42.04,42.21,354199.0,38.1875,38.2964,38.1422,38.2964,354199.0
2020-02-12 10:30:00,42.21,42.34,42.07,42.09,256554.0,38.2964,38.4143,38.1694,38.1875,256554.0
2020-02-12 10:35:00,42.08,42.08,41.94,42.01,399454.0,38.1785,38.1785,38.0514,38.1149,399454.0
2020-02-12 10:40:00,42.01,42.04,41.94,41.98,249889.0,38.1149,38.1422,38.0514,38.0877,249889.0
2020-02-12 10:45:00,41.98,42.01,41.8,41.85,209904.0,38.0877,38.1149,37.9244,37.9698,209904.0
2020-02-12 10:50:00,41.85,41.99,41.83,41.97,145899.0,37.9698,38.0968,37.9516,38.0787,145899.0
2020-02-12 10:55:00,41.97,42.01,41.88,41.9,101199.0,38.0787,38.1149,37.997,38.0151,101199.0
2020-02-12 11:00:00,41.89,41.96,41.85,41.87,169034.0,38.0061,38.0696,37.9698,37.9879,169034.0
2020-02-12 11:05:00,41.87,41.98,41.82,41.98,113189.0,37.9879,38.0877,37.9426,38.0877,113189.0
2020-02-12 11:10:00,41.97,42.02,41.95,41.97,132862.0,38.0787,38.124,38.0605,38.0787,132862.0
2020-02-12 11:15:00,41.98,42.05,41.96,42.05,95887.0,38.0877,38.1512,38.0696,38.1512,95887.0
2020-02-12 11:20:00,42.05,42.05,41.98,42.0,127046.0,38.1512,38.1512,38.0877,38.1059,127046.0
2020-02-12 11:25:00,42.01,42.01,41.93,41.97,89794.0,38.1149,38.1149,38.0424,38.0787,89794.0
2020-02-12 11:30:00,41.97,42.03,41.96,41.98,152110.0,38.0787,38.1331,38.0696,38.0877,152110.0
2020-02-12 11:35:00,41.99,41.99,41.92,41.96,89238.0,38.0968,38.0968,38.0333,38.0696,89238.0
2020-02-12 11:40:00,41.96,41.96,41.86,41.89,112704.0,38.0696,38.0696,37.9789,38.0061,112704.0
2020-02-12 11:45:00,41.89,41.9,41.81,41.89,100583.0,38.0061,38.0151,37.9335,38.0061,100583.0
2020-02-12 11:50:00,41.89,41.95,41.88,41.94,70311.0,38.0061,38.0605,37.997,38.0514,70311.0
2020-02-12 11:55:00,41.94,41.97,41.92,41.95,66652.0,38.0514,38.0787,38.0333,38.0605,66652.0
2020-02-12 12:00:00,41.96,42.0,41.95,41.97,71435.0,38.0696,38.1059,38.0605,38.0787,71435.0
2020-02-12 12:05:00,41.97,42.0,41.96,41.98,84442.0,38.0787,38.1059,38.0696,38.0877,84442.0
2020-02-12 12:10:00,41.97,41.98,41.87,41.94,112677.0,38.0787,38.0877,37.9879,38.0514,112677.0
2020-02-12 12:15:00,41.94,42.0,41.93,42.0,49372.0,38.0514,38.1059,38.0424,38.1059,49372.0
2020-02-12 12:20:00,42.0,42.02,41.99,42.0,245651.0,38.1059,38.124,38.0968,38.1059,245651.0
2020-02-12 12:25:00,42.0,42.05,41.97,42.04,100033.0,38.1059,38.1512,38.0787,38.1422,100033.0
2020-02-12 12:30:00,42.04,42.06,41.99,42.04,98885.0,38.1422,38.1603,38.0968,38.1422,98885.0
2020-02-12 12:35:00,42.04,42.04,41.99,42.03,83321.0,38.1422,38.1422,38.0968,38.1331,83321.0
2020-02-12 12:40:00,42.03,42.05,41.99,42.02,94638.0,38.1331,38.1512,38.0968,38.124,94638.0
2020-02-12 12:45:00,42.02,42.07,42.01,42.06,44513.0,38.124,38.1694,38.1149,38.1603,44513.0
2020-02-12 12:50:00,42.05,42.08,42.05,42.05,32784.0,38.1512,38.1785,38.1512,38.1512,32784.0
2020-02-12 12:55:00,42.05,42.06,41.97,41.99,80452.0,38.1512,38.1603,38.0787,38.0968,80452.0
2020-02-12 13:00:00,41.99,42.0,41.96,41.99,28466.0,38.0968,38.1059,38.0696,38.0968,28466.0
2020-02-12 13:05:00,42.0,42.01,41.94,41.96,69578.0,38.1059,38.1149,38.0514,38.0696,69578.0
2020-02-12 13:10:00,41.97,41.99,41.94,41.99,38457.0,38.0787,38.0968,38.0514,38.0968,38457.0
2020-02-12 13:15:00,42.0,42.0,41.9,41.91,98519.0,38.1059,38.1059,38.0151,38.0242,98519.0
2020-02-12 13:20:00,41.91,41.91,41.84,41.88,88671.0,38.0242,38.0242,37.9607,37.997,88671.0
2020-02-12 13:25:00,41.88,41.92,41.87,41.91,28819.0,37.997,38.0333,37.9879,38.0242,28819.0
2020-02-12 13:30:00,41.91,41.97,41.91,41.97,28519.0,38.0242,38.0787,38.0242,38.0787,28519.0
2020-02-12 13:35:00,41.97,41.99,41.93,41.94,42306.0,38.0787,38.0968,38.0424,38.0514,42306.0
2020-02-12 13:40:00,41.94,41.94,41.9,41.93,54548.0,38.0514,38.0514,38.0151,38.0424,54548.0
2020-02-12 13:45:00,41.93,41.96,41.91,41.94,24988.0,38.0424,38.0696,38.0242,38.0514,24988.0
2020-02-12 13:50:00,41.94,41.95,41.89,41.91,55711.0,38.0514,38.0605,38.0061,38.0242,55711.0
2020-02-12 13:55:00,41.91,41.91,41.85,41.86,47190.0,38.0242,38.0242,37.9698,37.9789,47190.0
2020-02-12 14:00:00,41.85,41.87,41.75,41.8,146695.0,37.9698,37.9879,37.8791,37.9244,146695.0
2020-02-12 14:05:00,41.8,41.82,41.73,41.76,89837.0,37.9244,37.9426,37.8609,37.8881,89837.0
2020-02-12 14:10:00,41.75,41.78,41.73,41.75,70812.0,37.8791,37.9063,37.8609,37.8791,70812.0
2020-02-12 14:15:00,41.75,41.78,41.73,41.74,62700.0,37.8791,37.9063,37.8609,37.87,62700.0
2020-02-12 14:20:00,41.74,41.8,41.74,41.8,56438.0,37.87,37.9244,37.87,37.9244,56438.0
2020-02-12 14:25:00,41.8,41.83,41.78,41.8,84830.0,37.9244,37.9516,37.9063,37.9244,84830.0
2020-02-12 14:30:00,41.79,41.85,41.78,41.82,61563.0,37.9153,37.9698,37.9063,37.9426,61563.0
2020-02-12 14:35:00,41.83,41.85,41.81,41.84,33713.0,37.9516,37.9698,37.9335,37.9607,33713.0
2020-02-12 14:40:00,41.84,41.87,41.82,41.84,59076.0,37.9607,37.9879,37.9426,37.9607,59076.0
2020-02-12 14:45:00,41.84,41.84,41.78,41.78,111520.0,37.9607,37.9607,37.9063,37.9063,111520.0
2020-02-12 14:50:00,41.79,41.82,41.77,41.79,55920.0,37.9153,37.9426,37.8972,37.9153,55920.0
2020-02-12 14:55:00,41.79,41.81,41.76,41.77,78331.0,37.9153,37.9335,37.8881,37.8972,78331.0
2020-02-12 15:00:00,41.78,41.82,41.78,41.8,52477.0,37.9063,37.9426,37.9063,37.9244,52477.0
2020-02-12 15:05:00,41.8,41.81,41.76,41.76,37811.0,37.9244,37.9335,37.8881,37.8881,37811.0
2020-02-12 15:10:00,41.76,41.76,41.7,41.71,89477.0,37.8881,37.8881,37.8337,37.8428,89477.0
2020-02-12 15:15:00,41.71,41.73,41.7,41.71,82195.0,37.8428,37.8609,37.8337,37.8428,82195.0
2020-02-12 15:20:00,41.71,41.76,41.71,41.74,83547.0,37.8428,37.8881,37.8428,37.87,83547.0
2020-02-12 15:25:00,41.74,41.75,41.7,41.71,126865.0,37.87,37.8791,37.8337,37.8428,126865.0
2020-02-12 15:30:00,41.71,41.71,41.64,41.69,235267.0,37.8428,37.8428,37.7793,37.8246,235267.0
2020-02-12 15:35:00,41.7,41.76,41.69,41.74,115069.0,37.8337,37.8881,37.8246,37.87,115069.0
2020-02-12 15:40:00,41.75,41.79,41.74,41.77,97256.0,37.8791,37.9153,37.87,37.8972,97256.0
2020-02-12 15:45:00,41.77,41.82,41.75,41.77,320636.0,37.8972,37.9426,37.8791,37.8972,320636.0
2020-02-12 15:50:00,41.77,41.79,41.67,41.68,330577.0,37.8972,37.9153,37.8065,37.8155,330577.0
2020-02-12 15:55:00,41.68,41.68,41.54,41.65,847674.0,37.8155,37.8155,37.6885,37.7883,847674.0
2020-02-13 09:30:00,41.15,41.49,41.06,41.29,883513.0,37.3347,37.6432,37.253,37.4617,883513.0
2020-02-13 09:35:00,41.3,41.5,41.26,41.35,677043.0,37.4708,37.6522,37.4345,37.5161,677043.0
2020-02-13 09:40:00,41.36,41.45,41.27,41.41,345547.0,37.5252,37.6069,37.4436,37.5706,345547.0
2020-02-13 09:45:00,41.44,41.67,41.43,41.61,266912.0,37.5978,37.8065,37.5887,37.752,266912.0
2020-02-13 09:50:00,41.62,41.81,41.61,41.71,286484.0,37.7611,37.9335,37.752,37.8428,286484.0
2020-02-13 09:55:00,41.72,41.73,41.41,41.43,249069.0,37.8518,37.8609,37.5706,37.5887,249069.0
2020-02-13 10:00:00,41.44,41.46,41.32,41.39,302676.0,37.5978,37.6159,37.4889,37.5524,302676.0
2020-02-13 10:05:00,41.39,41.52,41.34,41.52,128081.0,37.5524,37.6704,37.5071,37.6704,128081.0
2020-02-13 10:10:00,41.51,41.67,41.51,41.67,111493.0,37.6613,37.8065,37.6613,37.8065,111493.0
2020-02-13 10:15:00,41.66,41.83,41.66,41.76,212442.0,37.7974,37.9516,37.7974,37.8881,212442.0
2020-02-13 10:20:00,41.75,41.77,41.6,41.6,147255.0,37.8791,37.8972,37.743,37.743,147255.0
2020-02-13 10:25:00,41.59,41.73,41.56,41.66,182668.0,37.7339,37.8609,37.7067,37.7974,182668.0
2020-02-13 10:30:00,41.65,41.75,41.64,41.73,103506.0,37.7883,37.8791,37.7793,37.8609,103506.0
2020-02-13 10:35:00,41.73,41.73,41.64,41.68,109058.0,37.8609,37.8609,37.7793,37.8155,109058.0
2020-02-13 10:40:00,41.69,41.76,41.64,41.76,103291.0,37.8246,37.8881,37.7793,37.8881,103291.0
2020-02-13 10:45:00,41.76,41.86,41.72,41.81,190303.0,37.8881,37.9789,37.8518,37.9335,190303.0
2020-02-13 10:50:00,41.82,41.83,41.74,41.77,98625.0,37.9426,37.9516,37.87,37.8972,98625.0
2020-02-13 10:55:00,41.77,41.8,41.74,41.78,77795.0,37.8972,37.9244,37.87,37.9063,77795.0
2020-02-13 11:00:00,41.77,41.86,41.77,41.81,96976.0,37.8972,37.9789,37.8972,37.9335,96976.0
2020-02-13 11:05:00,41.81,41.83,41.76,41.78,131326.0,37.9335,37.9516,37.8881,37.9063,131326.0
2020-02-13 11:10:00,41.78,41.86,41.77,41.82,71885.0,37.9063,37.9789,37.8972,37.9426,71885.0
2020-02-13 11:15:00,41.82,41.88,41.81,41.87,121431.0,37.9426,37.997,37.9335,37.9879,121431.0
2020-02-13 11:20:00,41.86,41.95,41.86,41.94,149665.0,37.9789,38.0605,37.9789,38.0514,149665.0
2020-02-13 11:25:00,41.95,42.03,41.94,42.0,255218.0,38.0605,38.1331,38.0514,38.1059,255218.0
2020-02-13 11:30:00,42.01,42.11,42.0,42.11,249809.0,38.1149,38.2057,38.1059,38.2057,249809.0
2020-02-13 11:35:00,42.11,42.15,42.09,42.11,187798.0,38.2057,38.242,38.1875,38.2057,187798.0
2020-02-13 11:40:00,42.11,42.17,42.07,42.11,180722.0,38.2057,38.2601,38.1694,38.2057,180722.0
2020-02-13 11:45:00,42.11,42.16,42.09,42.12,120972.0,38.2057,38.251,38.1875,38.2147,120972.0
2020-02-13 11:50:00,42.12,42.13,42.09,42.11,122120.0,38.2147,38.2238,38.1875,38.2057,122120.0
2020-02-13 11:55:00,42.11,42.18,42.1,42.16,110262.0,38.2057,38.2692,38.1966,38.251,110262.0
2020-02-13 12:00:00,42.16,42.21,42.13,42.21,165879.0,38.251,38.2964,38.2238,38.2964,165879.0
2020-02-13 12:05:00,42.21,42.38,42.19,42.38,199110.0,38.2964,38.4506,38.2783,38.4506,199110.0
2020-02-13 12:10:00,42.38,42.38,42.28,42.32,360714.0,38.4506,38.4506,38.3599,38.3962,360714.0
2020-02-13 12:15:00,42.31,42.41,42.27,42.3,343731.0,38.3871,38.4779,38.3508,38.3781,343731.0
2020-02-13 12:20:00,42.3,42.31,42.23,42.3,127987.0,38.3781,38.3871,38.3145,38.3781,127987.0
2020-02-13 12:25:00,42.29,42.3,42.19,42.25,182707.0,38.369,38.3781,38.2783,38.3327,182707.0
2020-02-13 12:30:00,42.26,42.29,42.21,42.26,107340.0,38.3418,38.369,38.2964,38.3418,107340.0
2020-02-13 12:35:00,42.25,42.26,42.14,42.18,132036.0,38.3327,38.3418,38.2329,38.2692,132036.0
2020-02-13 12:40:00,42.18,42.19,42.09,42.16,237952.0,38.2692,38.2783,38.1875,38.251,237952.0
2020-02-13 12:45:00,42.15,42.19,42.13,42.17,70684.0,38.242,38.2783,38.2238,38.2601,70684.0
2020-02-13 12:50:00,42.18,42.2,42.15,42.18,38425.0,38.2692,38.2873,38.242,38.2692,38425.0
2020-02-13 12:55:00,42.17,42.17,42.1,42.1,80219.0,38.2601,38.2601,38.1966,38.1966,80219.0
2020-02-13 13:00:00,42.1,42.14,42.04,42.04,118019.0,38.1966,38.2329,38.1422,38.1422,118019.0
2020-02-13 13:05:00,42.04,42.05,41.95,41.96,111676.0,38.1422,38.1512,38.0605,38.0696,111676.0
2020-02-13 13:10:00,41.96,42.03,41.95,42.02,66720.0,38.0696,38.1331,38.0605,38.124,66720.0
2020-02-13 13:15:00,42.01,42.08,42.0,42.03,42664.0,38.1149,38.1785,38.1059,38.1331,42664.0
2020-02-13 13:20:00,42.04,42.04,42.02,42.03,20650.0,38.1422,38.1422,38.124,38.1331,20650.0
2020-02-13 13:25:00,42.02,42.06,42.01,42.05,47673.0,38.124,38.1603,38.1149,38.1512,47673.0
2020-02-13 13:30:00,42.05,42.11,42.01,42.09,66550.0,38.1512,38.2057,38.1149,38.1875,66550.0
2020-02-13 13:35:00,42.08,42.09,42.03,42.04,52167.0,38.1785,38.1875,38.1331,38.1422,52167.0
2020-02-13 13:40:00,42.03,42.13,42.02,42.11,64610.0,38.1331,38.2238,38.124,38.2057,64610.0
2020-02-13 13:45:00,42.12,42.18,42.1,42.18,54848.0,38.2147,38.2692,38.1966,38.2692,54848.0
2020-02-13 13:50:00,42.19,42.19,42.16,42.17,59033.0,38.2783,38.2783,38.251,38.2601,59033.0
2020-02-13 13:55:00,42.17,42.21,42.17,42.21,37978.0,38.2601,38.2964,38.2601,38.2964,37978.0
2020-02-13 14:00:00,42.2,42.23,42.18,42.2,51330.0,38.2873,38.3145,38.2692,38.2873,51330.0
2020-02-13 14:05:00,42.2,42.2,42.16,42.18,64386.0,38.2873,38.2873,38.251,38.2692,64386.0
2020-02-13 14:10:00,42.17,42.17,42.08,42.14,137321.0,38.2601,38.2601,38.1785,38.2329,137321.0
2020-02-13 14:15:00,42.15,42.16,42.07,42.08,48191.0,38.242,38.251,38.1694,38.1785,48191.0
2020-02-13 14:20:00,42.08,42.11,42.06,42.07,76448.0,38.1785,38.2057,38.1603,38.1694,76448.0
2020-02-13 14:25:00,42.07,42.11,42.06,42.1,40100.0,38.1694,38.2057,38.1603,38.1966,40100.0
2020-02-13 14:30:00,42.09,42.18,42.09,42.16,61939.0,38.1875,38.2692,38.1875,38.251,61939.0
2020-02-13 14:35:00,42.16,42.2,42.16,42.2,62613.0,38.251,38.2873,38.251,38.2873,62613.0
2020-02-13 14:40:00,42.19,42.22,42.18,42.2,97022.0,38.2783,38.3055,38.2692,38.2873,97022.0
2020-02-13 14:45:00,42.2,42.23,42.07,42.13,114817.0,38.2873,38.3145,38.1694,38.2238,114817.0
2020-02-13 14:50:00,42.13,42.17,42.11,42.17,50880.0,38.2238,38.2601,38.2057,38.2601,50880.0
2020-02-13 14:55:00,42.17,42.22,42.14,42.19,80936.0,38.2601,38.3055,38.2329,38.2783,80936.0
2020-02-13 15:00:00,42.19,42.21,42.09,42.1,142594.0,38.2783,38.2964,38.1875,38.1966,142594.0
2020-02-13 15:05:00,42.11,42.18,42.09,42.18,110937.0,38.2057,38.2692,38.1875,38.2692,110937.0
2020-02-13 15:10:00,42.18,42.22,42.14,42.16,70760.0,38.2692,38.3055,38.2329,38.251,70760.0
2020-02-13 15:15:00,42.15,42.23,42.15,42.19,96119.0,38.242,38.3145,38.242,38.2783,96119.0
2020-02-13 15:20:00,42.18,42.22,42.15,42.17,73209.0,38.2692,38.3055,38.242,38.2601,73209.0
2020-02-13 15:25:00,42.17,42.19,42.13,42.16,101777.0,38.2601,38.2783,38.2238,38.251,101777.0
2020-02-13 15:30:00,42.16,42.18,42.12,42.16,150277.0,38.251,38.2692,38.2147,38.251,150277.0
2020-02-13 15:35:00,42.16,42.18,42.1,42.12,112476.0,38.251,38.2692,38.1966,38.2147,112476.0
2020-02-13 15:40:00,42.12,42.13,42.05,42.07,184982.0,38.2147,38.2238,38.1512,38.1694,184982.0
2020-02-13 15:45:00,42.07,42.07,42.01,42.05,138814.0,38.1694,38.1694,38.1149,38.1512,138814.0
2020-02-13 15:50:00,42.05,42.1,42.01,42.07,255556.0,38.1512,38.1966,38.1149,38.1694,255556.0
2020-02-13 15:55:00,42.07,42.07,41.98,42.0,448706.0,38.1694,38.1694,38.0877,38.1059,448706.0
2020-02-14 09:30:00,42.13,42.31,41.92,41.99,484425.0,38.2238,38.3871,38.0333,38.0968,484425.0
2020-02-14 09:35:00,42.0,42.12,41.89,41.92,243354.0,38.1059,38.2147,38.0061,38.0333,243354.0
2020-02-14 09:40:00,41.91,41.97,41.8,41.91,152872.0,38.0242,38.0787,37.9244,38.0242,152872.0
2020-02-14 09:45:00,41.91,42.04,41.84,41.99,81535.0,38.0242,38.1422,37.9607,38.0968,81535.0
2020-02-14 09:50:00,41.98,42.17,41.85,42.17,226447.0,38.0877,38.2601,37.9698,38.2601,226447.0
2020-02-14 09:55:00,42.16,42.28,42.15,42.2,180510.0,38.251,38.3599,38.242,38.2873,180510.0
2020-02-14 10:00:00,42.2,42.39,42.19,42.25,149158.0,38.2873,38.4597,38.2783,38.3327,149158.0
2020-02-14 10:05:00,42.24,42.24,42.13,42.2,151635.0,38.3236,38.3236,38.2238,38.2873,151635.0
2020-02-14 10:10:00,42.2,42.34,42.17,42.3,231976.0,38.2873,38.4143,38.2601,38.3781,231976.0
2020-02-14 10:15:00,42.3,42.39,42.21,42.38,153083.0,38.3781,38.4597,38.2964,38.4506,153083.0
2020-02-14 10:20:00,42.38,42.43,42.27,42.32,140473.0,38.4506,38.496,38.3508,38.3962,140473.0
2020-02-14 10:25:00,42.33,42.43,42.28,42.37,192014.0,38.4053,38.496,38.3599,38.4416,192014.0
2020-02-14 10:30:00,42.36,42.4,42.3,42.36,81660.0,38.4325,38.4688,38.3781,38.4325,81660.0
2020-02-14 10:35:00,42.35,42.46,42.35,42.46,149733.0,38.4234,38.5232,38.4234,38.5232,149733.0
2020-02-14 10:40:00,42.46,42.55,42.43,42.54,301247.0,38.5232,38.6049,38.496,38.5958,301247.0
2020-02-14 10:45:00,42.54,42.57,42.45,42.45,213898.0,38.5958,38.623,38.5142,38.5142,213898.0
2020-02-14 10:50:00,42.45,42.5,42.44,42.49,82736.0,38.5142,38.5595,38.5051,38.5504,82736.0
2020-02-14 10:55:00,42.49,42.58,42.47,42.48,106444.0,38.5504,38.6321,38.5323,38.5414,106444.0
2020-02-14 11:00:00,42.48,42.5,42.44,42.45,118379.0,38.5414,38.5595,38.5051,38.5142,118379.0
2020-02-14 11:05:00,42.44,42.48,42.41,42.48,58474.0,38.5051,38.5414,38.4779,38.5414,58474.0
2020-02-14 11:10:00,42.48,42.49,42.43,42.43,87048.0,38.5414,38.5504,38.496,38.496,87048.0
2020-02-14 11:15:00,42.44,42.46,42.37,42.37,57296.0,38.5051,38.5232,38.4416,38.4416,57296.0
2020-02-14 11:20:00,42.38,42.49,42.33,42.49,163579.0,38.4506,38.5504,38.4053,38.5504,163579.0
2020-02-14 11:25:00,42.49,42.5,42.41,42.41,79712.0,38.5504,38.5595,38.4779,38.4779,79712.0
2020-02-14 11:30:00,42.41,42.41,42.32,42.34,76288.0,38.4779,38.4779,38.3962,38.4143,76288.0
2020-02-14 11:35:00,42.34,42.4,42.31,42.33,48282.0,38.4143,38.4688,38.3871,38.4053,48282.0
2020-02-14 11:40:00,42.32,42.33,42.3,42.32,41178.0,38.3962,38.4053,38.3781,38.3962,41178.0
2020-02-14 11:45:00,42.31,42.33,42.26,42.26,42459.0,38.3871,38.4053,38.3418,38.3418,42459.0
2020-02-14 11:50:00,42.26,42.26,42.17,42.22,102732.0,38.3418,38.3418,38.2601,38.3055,102732.0
2020-02-14 11:55:00,42.22,42.22,42.11,42.12,47647.0,38.3055,38.3055,38.2057,38.2147,47647.0
2020-02-14 12:00:00,42.12,42.16,42.09,42.09,57268.0,38.2147,38.251,38.1875,38.1875,57268.0
2020-02-14 12:05:00,42.09,42.13,42.02,42.07,91445.0,38.1875,38.2238,38.124,38.1694,91445.0
2020-02-14 12:10:00,42.06,42.14,42.06,42.12,69133.0,38.1603,38.2329,38.1603,38.2147,69133.0
2020-02-14 12:15:00,42.13,42.13,41.96,41.98,111587.0,38.2238,38.2238,38.0696,38.0877,111587.0
2020-02-14 12:20:00,41.98,41.99,41.94,41.96,62283.0,38.0877,38.0968,38.0514,38.0696,62283.0
2020-02-14 12:25:00,41.97,41.98,41.93,41.96,74794.0,38.0787,38.0877,38.0424,38.0696,74794.0
2020-02-14 12:30:00,41.95,42.03,41.95,42.02,53810.0,38.0605,38.1331,38.0605,38.124,53810.0
2020-02-14 12:35:00,42.03,42.06,41.97,42.0,92213.0,38.1331,38.1603,38.0787,38.1059,92213.0
2020-02-14 12:40:00,41.99,42.0,41.93,41.95,59186.0,38.0968,38.1059,38.0424,38.0605,59186.0
2020-02-14 12:45:00,41.96,41.97,41.9,41.94,53366.0,38.0696,38.0787,38.0151,38.0514,53366.0
2020-02-14 12:50:00,41.94,41.94,41.82,41.86,65520.0,38.0514,38.0514,37.9426,37.9789,65520.0
2020-02-14 12:55:00,41.86,41.87,41.77,41.84,115121.0,37.9789,37.9879,37.8972,37.9607,115121.0
2020-02-14 13:00:00,41.84,41.84,41.78,41.81,101935.0,37.9607,37.9607,37.9063,37.9335,101935.0
2020-02-14 13:05:00,41.81,41.86,41.73,41.75,72463.0,37.9335,37.9789,37.8609,37.8791,72463.0
2020-02-14 13:10:00,41.74,41.77,41.71,41.77,55611.0,37.87,37.8972,37.8428,37.8972,55611.0
2020-02-14 13:15:00,41.77,41.77,41.74,41.76,27167.0,37.8972,37.8972,37.87,37.8881,27167.0
2020-02-14 13:20:00,41.76,41.78,41.7,41.77,134108.0,37.8881,37.9063,37.8337,37.8972,134108.0
2020-02-14 13:25:00,41.77,41.8,41.68,41.75,121667.0,37.8972,37.9244,37.8155,37.8791,121667.0
2020-02-14 13:30:00,41.76,41.77,41.68,41.77,54215.0,37.8881,37.8972,37.8155,37.8972,54215.0
2020-02-14 13:35:00,41.77,41.9,41.76,41.89,56036.0,37.8972,38.0151,37.8881,38.0061,56036.0
2020-02-14 13:40:00,41.89,41.9,41.69,41.75,114756.0,38.0061,38.0151,37.8246,37.8791,114756.0
2020-02-14 13:45:00,41.74,41.77,41.71,41.72,23269.0,37.87,37.8972,37.8428,37.8518,23269.0
2020-02-14 13:50:00,41.72,41.79,41.68,41.68,49323.0,37.8518,37.9153,37.8155,37.8155,49323.0
2020-02-14 13:55:00,41.69,41.73,41.59,41.62,81172.0,37.8246,37.8609,37.7339,37.7611,81172.0
2020-02-14 14:00:00,41.63,41.88,41.59,41.88,203314.0,37.7702,37.997,37.7339,37.997,203314.0
2020-02-14 14:05:00,41.89,41.9,41.84,41.89,42821.0,38.0061,38.0151,37.9607,38.0061,42821.0
2020-02-14 14:10:00,41.89,41.89,41.8,41.83,74108.0,38.0061,38.0061,37.9244,37.9516,74108.0
2020-02-14 14:15:00,41.82,41.83,41.64,41.69,91304.0,37.9426,37.9516,37.7793,37.8246,91304.0
2020-02-14 14:20:00,41.69,41.83,41.69,41.73,94264.0,37.8246,37.9516,37.8246,37.8609,94264.0
2020-02-14 14:25:00,41.73,41.8,41.71,41.75,63950.0,37.8609,37.9244,37.8428,37.8791,63950.0
2020-02-14 14:30:00,41.75,41.8,41.73,41.8,28604.0,37.8791,37.9244,37.8609,37.9244,28604.0
2020-02-14 14:35:00,41.79,41.89,41.79,41.84,44163.0,37.9153,38.0061,37.9153,37.9607,44163.0
2020-02-14 14:40:00,41.84,41.88,41.82,41.88,38461.0,37.9607,37.997,37.9426,37.997,38461.0
2020-02-14 14:45:00,41.88,41.95,41.83,41.88,156205.0,37.997,38.0605,37.9516,37.997,156205.0
2020-02-14 14:50:00,41.88,41.94,41.87,41.93,82639.0,37.997,38.0514,37.9879,38.0424,82639.0
2020-02-14 14:55:00,41.92,41.93,41.88,41.9,61938.0,38.0333,38.0424,37.997,38.0151,61938.0
2020-02-14 15:00:00,41.9,41.91,41.85,41.87,32647.0,38.0151,38.0242,37.9698,37.9879,32647.0
2020-02-14 15:05:00,41.87,41.91,41.85,41.86,66221.0,37.9879,38.0242,37.9698,37.9789,66221.0
2020-02-14 15:10:00,41.86,41.87,41.79,41.81,47534.0,37.9789,37.9879,37.9153,37.9335,47534.0
2020-02-14 15:15:00,41.81,41.82,41.77,41.82,103862.0,37.9335,37.9426,37.8972,37.9426,103862.0
2020-02-14 15:20:00,41.81,41.92,41.81,41.91,51730.0,37.9335,38.0333,37.9335,38.0242,51730.0
2020-02-14 15:25:00,41.9,41.93,41.87,41.89,31955.0,38.0151,38.0424,37.9879,38.0061,31955.0
2020-02-14 15:30:00,41.89,41.92,41.86,41.92,38764.0,38.0061,38.0333,37.9789,38.0333,38764.0
2020-02-14 15:35:00,41.92,41.95,41.91,41.91,36124.0,38.0333,38.0605,38.0242,38.0242,36124.0
2020-02-14 15:40:00,41.91,41.95,41.91,41.94,44066.0,38.0242,38.0605,38.0242,38.0514,44066.0
2020-02-14 15:45:00,41.94,41.96,41.9,41.9,70767.0,38.0514,38.0696,38.0151,38.0151,70767.0
2020-02-14 15:50:00,41.91,41.98,41.89,41.97,173725.0,38.0242,38.0877,38.0061,38.0787,173725.0
2020-02-14 15:55:00,41.97,42.03,41.94,41.96,319769.0,38.0787,38.1331,38.0514,38.0696,319769.0
2020-02-18 09:30:00,42.42,42.79,42.42,42.76,740603.0,38.4869,38.8226,38.4869,38.7954,740603.0
2020-02-18 09:35:00,42.76,42.78,42.22,42.25,481709.0,38.7954,38.8136,38.3055,38.3327,481709.0
2020-02-18 09:40:00,42.25,42.31,42.16,42.23,265443.0,38.3327,38.3871,38.251,38.3145,265443.0
2020-02-18 09:45:00,42.24,42.32,42.2,42.29,136801.0,38.3236,38.3962,38.2873,38.369,136801.0
2020-02-18 09:50:00,42.28,42.37,42.22,42.3,209021.0,38.3599,38.4416,38.3055,38.3781,209021.0
2020-02-18 09:55:00,42.3,42.32,42.17,42.29,320005.0,38.3781,38.3962,38.2601,38.369,320005.0
2020-02-18 10:00:00,42.29,42.3,42.11,42.12,178720.0,38.369,38.3781,38.2057,38.2147,178720.0
2020-02-18 10:05:00,42.12,42.21,42.03,42.19,209754.0,38.2147,38.2964,38.1331,38.2783,209754.0
2020-02-18 10:10:00,42.19,42.19,42.08,42.15,75848.0,38.2783,38.2783,38.1785,38.242,75848.0
2020-02-18 10:15:00,42.15,42.21,42.1,42.11,112102.0,38.242,38.2964,38.1966,38.2057,112102.0
2020-02-18 10:20:00,42.11,42.18,42.07,42.18,64971.0,38.2057,38.2692,38.1694,38.2692,64971.0
2020-02-18 10:25:00,42.17,42.17,41.97,42.0,113227.0,38.2601,38.2601,38.0787,38.1059,113227.0
2020-02-18 10:30:00,42.0,42.07,41.93,42.07,145744.0,38.1059,38.1694,38.0424,38.1694,145744.0
2020-02-18 10:35:00,42.07,42.15,42.01,42.14,67746.0,38.1694,38.242,38.1149,38.2329,67746.0
2020-02-18 10:40:00,42.14,42.19,42.12,42.17,57905.0,38.2329,38.2783,38.2147,38.2601,57905.0
2020-02-18 10:45:00,42.18,42.21,42.15,42.16,91392.0,38.2692,38.2964,38.242,38.251,91392.0
2020-02-18 10:50:00,42.16,42.17,42.1,42.16,92215.0,38.251,38.2601,38.1966,38.251,92215.0
2020-02-18 10:55:00,42.16,42.16,42.09,42.15,93498.0,38.251,38.251,38.1875,38.242,93498.0
2020-02-18 11:00:00,42.15,42.17,42.0,42.02,77798.0,38.242,38.2601,38.1059,38.124,77798.0
2020-02-18 11:05:00,42.02,42.05,41.98,42.02,85853.0,38.124,38.1512,38.0877,38.124,85853.0
2020-02-18 11:10:00,42.02,42.05,41.98,41.98,79037.0,38.124,38.1512,38.0877,38.0877,79037.0
2020-02-18 11:15:00,41.99,42.02,41.93,41.98,84171.0,38.0968,38.124,38.0424,38.0877,84171.0
2020-02-18 11:20:00,41.98,42.01,41.94,41.96,44449.0,38.0877,38.1149,38.0514,38.0696,44449.0
2020-02-18 11:25:00,41.96,41.97,41.72,41.73,287968.0,38.0696,38.0787,37.8518,37.8609,287968.0
2020-02-18 11:30:00,41.73,41.89,41.73,41.83,128555.0,37.8609,38.0061,37.8609,37.9516,128555.0
2020-02-18 11:35:00,41.84,41.85,41.71,41.72,75832.0,37.9607,37.9698,37.8428,37.8518,75832.0
2020-02-18 11:40:00,41.72,41.76,41.67,41.7,87624.0,37.8518,37.8881,37.8065,37.8337,87624.0
2020-02-18 11:45:00,41.7,41.76,41.66,41.72,106504.0,37.8337,37.8881,37.7974,37.8518,106504.0
2020-02-18 11:50:00,41.73,41.76,41.72,41.75,72041.0,37.8609,37.8881,37.8518,37.8791,72041.0
2020-02-18 11:55:00,41.75,41.75,41.68,41.72,74102.0,37.8791,37.8791,37.8155,37.8518,74102.0
2020-02-18 12:00:00,41.72,41.78,41.69,41.75,88628.0,37.8518,37.9063,37.8246,37.8791,88628.0
2020-02-18 12:05:00,41.76,41.77,41.68,41.73,61710.0,37.8881,37.8972,37.8155,37.8609,61710.0
2020-02-18 12:10:00,41.73,41.88,41.73,41.85,63667.0,37.8609,37.997,37.8609,37.9698,63667.0
2020-02-18 12:15:00,41.86,41.86,41.77,41.77,61533.0,37.9789,37.9789,37.8972,37.8972,61533.0
2020-02-18 12:20:00,41.78,41.84,41.77,41.8,67833.0,37.9063,37.9607,37.8972,37.9244,67833.0
2020-02-18 12:25:00,41.8,41.85,41.78,41.84,42261.0,37.9244,37.9698,37.9063,37.9607,42261.0
2020-02-18 12:30:00,41.85,41.87,41.84,41.86,66361.0,37.9698,37.9879,37.9607,37.9789,66361.0
2020-02-18 12:35:00,41.85,41.86,41.8,41.82,45057.0,37.9698,37.9789,37.9244,37.9426,45057.0
2020-02-18 12:40:00,41.81,41.86,41.78,41.78,64100.0,37.9335,37.9789,37.9063,37.9063,64100.0
2020-02-18 12:45:00,41.79,41.82,41.78,41.82,39626.0,37.9153,37.9426,37.9063,37.9426,39626.0
2020-02-18 12:50:00,41.82,41.82,41.77,41.81,40889.0,37.9426,37.9426,37.8972,37.9335,40889.0
2020-02-18 12:55:00,41.8,41.82,41.77,41.8,48443.0,37.9244,37.9426,37.8972,37.9244,48443.0
2020-02-18 13:00:00,41.8,41.86,41.78,41.82,127140.0,37.9244,37.9789,37.9063,37.9426,127140.0
2020-02-18 13:05:00,41.83,41.89,41.81,41.82,217504.0,37.9516,38.0061,37.9335,37.9426,217504.0
2020-02-18 13:10:00,41.82,41.88,41.78,41.88,137567.0,37.9426,37.997,37.9063,37.997,137567.0
2020-02-18 13:15:00,41.88,41.95,41.84,41.91,91662.0,37.997,38.0605,37.9607,38.0242,91662.0
2020-02-18 13:20:00,41.91,41.95,41.88,41.91,64896.0,38.0242,38.0605,37.997,38.0242,64896.0
2020-02-18 13:25:00,41.91,41.99,41.89,41.95,147343.0,38.0242,38.0968,38.0061,38.0605,147343.0
2020-02-18 13:30:00,41.96,41.99,41.93,41.95,33156.0,38.0696,38.0968,38.0424,38.0605,33156.0
2020-02-18 13:35:00,41.95,41.99,41.94,41.98,35502.0,38.0605,38.0968,38.0514,38.0877,35502.0
2020-02-18 13:40:00,41.97,41.99,41.96,41.97,50069.0,38.0787,38.0968,38.0696,38.0787,50069.0
2020-02-18 13:45:00,41.98,41.99,41.91,41.92,77074.0,38.0877,38.0968,38.0242,38.0333,77074.0
2020-02-18 13:50:00,41.91,41.95,41.9,41.9,54307.0,38.0242,38.0605,38.0151,38.0151,54307.0
2020-02-18 13:55:00,41.91,41.94,41.91,41.92,41765.0,38.0242,38.0514,38.0242,38.0333,41765.0
2020-02-18 14:00:00,41.92,41.99,41.91,41.96,49818.0,38.0333,38.0968,38.0242,38.0696,49818.0
2020-02-18 14:05:00,41.96,42.0,41.95,41.98,36743.0,38.0696,38.1059,38.0605,38.0877,36743.0
2020-02-18 14:10:00,41.98,42.0,41.97,41.98,63330.0,38.0877,38.1059,38.0787,38.0877,63330.0
2020-02-18 14:15:00,41.99,42.03,41.98,42.02,126862.0,38.0968,38.1331,38.0877,38.124,126862.0
2020-02-18 14:20:00,42.02,42.14,41.97,42.13,83202.0,38.124,38.2329,38.0787,38.2238,83202.0
2020-02-18 14:25:00,42.13,42.15,42.09,42.1,58957.0,38.2238,38.242,38.1875,38.1966,58957.0
2020-02-18 14:30:00,42.1,42.11,42.08,42.09,53963.0,38.1966,38.2057,38.1785,38.1875,53963.0
2020-02-18 14:35:00,42.08,42.12,42.05,42.11,107896.0,38.1785,38.2147,38.1512,38.2057,107896.0
2020-02-18 14:40:00,42.11,42.2,42.11,42.2,112708.0,38.2057,38.2873,38.2057,38.2873,112708.0
2020-02-18 14:45:00,42.19,42.2,42.14,42.14,122000.0,38.2783,38.2873,38.2329,38.2329,122000.0
2020-02-18 14:50:00,42.15,42.35,42.14,42.35,231687.0,38.242,38.4234,38.2329,38.4234,231687.0
2020-02-18 14:55:00,42.35,42.49,42.34,42.42,317162.0,38.4234,38.5504,38.4143,38.4869,317162.0
2020-02-18 15:00:00,42.43,42.48,42.38,42.41,148403.0,38.496,38.5414,38.4506,38.4779,148403.0
2020-02-18 15:05:00,42.41,42.45,42.39,42.39,133203.0,38.4779,38.5142,38.4597,38.4597,133203.0
2020-02-18 15:10:00,42.38,42.43,42.34,42.39,220010.0,38.4506,38.496,38.4143,38.4597,220010.0
2020-02-18 15:15:00,42.4,42.48,42.36,42.42,76840.0,38.4688,38.5414,38.4325,38.4869,76840.0
2020-02-18 15:20:00,42.41,42.44,42.37,42.42,117637.0,38.4779,38.5051,38.4416,38.4869,117637.0
2020-02-18 15:25:00,42.42,42.43,42.32,42.39,112593.0,38.4869,38.496,38.3962,38.4597,112593.0
2020-02-18 15:30:00,42.39,42.39,42.33,42.36,77566.0,38.4597,38.4597,38.4053,38.4325,77566.0
2020-02-18 15:35:00,42.36,42.36,42.32,42.33,53075.0,38.4325,38.4325,38.3962,38.4053,53075.0
2020-02-18 15:40:00,42.34,42.39,42.32,42.38,72345.0,38.4143,38.4597,38.3962,38.4506,72345.0
2020-02-18 15:45:00,42.39,42.39,42.28,42.3,152157.0,38.4597,38.4597,38.3599,38.3781,152157.0
2020-02-18 15:50:00,42.29,42.3,42.26,42.28,209039.0,38.369,38.3781,38.3418,38.3599,209039.0
2020-02-18 15:55:00,42.28,42.36,42.26,42.35,420276.0,38.3599,38.4325,38.3418,38.4234,420276.0
2020-02-19 09:30:00,42.83,43.09,42.53,42.62,1141293.0,38.8589,39.0948,38.5867,38.6684,1141293.0
2020-02-19 09:35:00,42.63,42.9,42.56,42.7,305727.0,38.6775,38.9224,38.614,38.741,305727.0
2020-02-19 09:40:00,42.71,42.83,42.69,42.81,210074.0,38.75,38.8589,38.7319,38.8408,210074.0
2020-02-19 09:45:00,42.81,42.83,42.68,42.79,197055.0,38.8408,38.8589,38.7228,38.8226,197055.0
2020-02-19 09:50:00,42.78,42.82,42.68,42.7,137117.0,38.8136,38.8498,38.7228,38.741,137117.0
2020-02-19 09:55:00,42.71,42.9,42.7,42.79,211879.0,38.75,38.9224,38.741,38.8226,211879.0
2020-02-19 10:00:00,42.79,42.81,42.66,42.72,117175.0,38.8226,38.8408,38.7047,38.7591,117175.0
2020-02-19 10:05:00,42.71,42.95,42.69,42.94,302606.0,38.75,38.9678,38.7319,38.9587,302606.0
2020-02-19 10:10:00,42.94,43.0,42.86,42.98,257485.0,38.9587,39.0132,38.8861,38.995,257485.0
2020-02-19 10:15:00,42.98,43.04,42.88,42.89,265583.0,38.995,39.0494,38.9043,38.9134,265583.0
2020-02-19 10:20:00,42.89,42.93,42.77,42.85,178474.0,38.9134,38.9496,38.8045,38.8771,178474.0
2020-02-19 10:25:00,42.84,42.89,42.7,42.8,147155.0,38.868,38.9134,38.741,38.8317,147155.0
2020-02-19 10:30:00,42.81,42.82,42.74,42.8,73599.0,38.8408,38.8498,38.7773,38.8317,73599.0
2020-02-19 10:35:00,42.8,42.86,42.77,42.8,170926.0,38.8317,38.8861,38.8045,38.8317,170926.0
2020-02-19 10:40:00,42.8,42.81,42.7,42.77,114295.0,38.8317,38.8408,38.741,38.8045,114295.0
2020-02-19 10:45:00,42.77,42.85,42.73,42.82,74566.0,38.8045,38.8771,38.7682,38.8498,74566.0
2020-02-19 10:50:00,42.81,42.85,42.79,42.84,71935.0,38.8408,38.8771,38.8226,38.868,71935.0
2020-02-19 10:55:00,42.84,42.84,42.75,42.8,81168.0,38.868,38.868,38.7863,38.8317,81168.0
2020-02-19 11:00:00,42.8,42.83,42.79,42.82,58441.0,38.8317,38.8589,38.8226,38.8498,58441.0
2020-02-19 11:05:00,42.83,42.88,42.82,42.88,78070.0,38.8589,38.9043,38.8498,38.9043,78070.0
2020-02-19 11:10:00,42.89,42.92,42.88,42.91,49673.0,38.9134,38.9406,38.9043,38.9315,49673.0
2020-02-19 11:15:00,42.91,42.94,42.87,42.94,69314.0,38.9315,38.9587,38.8952,38.9587,69314.0
2020-02-19 11:20:00,42.94,42.97,42.94,42.97,45787.0,38.9587,38.9859,38.9587,38.9859,45787.0
2020-02-19 11:25:00,42.97,42.97,42.87,42.93,74232.0,38.9859,38.9859,38.8952,38.9496,74232.0
2020-02-19 11:30:00,42.93,42.96,42.92,42.94,126552.0,38.9496,38.9769,38.9406,38.9587,126552.0
2020-02-19 11:35:00,42.94,42.98,42.91,42.95,60684.0,38.9587,38.995,38.9315,38.9678,60684.0
2020-02-19 11:40:00,42.95,42.97,42.93,42.94,40492.0,38.9678,38.9859,38.9496,38.9587,40492.0
2020-02-19 11:45:00,42.94,42.97,42.91,42.97,50226.0,38.9587,38.9859,38.9315,38.9859,50226.0
2020-02-19 11:50:00,42.98,43.0,42.94,42.99,76468.0,38.995,39.0132,38.9587,39.0041,76468.0
2020-02-19 11:55:00,42.99,43.02,42.97,43.0,109059.0,39.0041,39.0313,38.9859,39.0132,109059.0
2020-02-19 12:00:00,42.99,43.0,42.96,42.97,59072.0,39.0041,39.0132,38.9769,38.9859,59072.0
2020-02-19 12:05:00,42.97,43.0,42.95,42.98,66029.0,38.9859,39.0132,38.9678,38.995,66029.0
2020-02-19 12:10:00,42.98,42.99,42.97,42.98,49051.0,38.995,39.0041,38.9859,38.995,49051.0
2020-02-19 12:15:00,42.98,43.0,42.97,42.98,75450.0,38.995,39.0132,38.9859,38.995,75450.0
2020-02-19 12:20:00,42.98,42.99,42.94,42.98,53849.0,38.995,39.0041,38.9587,38.995,53849.0
2020-02-19 12:25:00,42.97,42.99,42.96,42.98,59859.0,38.9859,39.0041,38.9769,38.995,59859.0
2020-02-19 12:30:00,42.98,43.01,42.98,43.01,56228.0,38.995,39.0222,38.995,39.0222,56228.0
2020-02-19 12:35:00,43.01,43.01,42.96,42.98,54433.0,39.0222,39.0222,38.9769,38.995,54433.0
2020-02-19 12:40:00,42.99,43.0,42.94,42.95,53392.0,39.0041,39.0132,38.9587,38.9678,53392.0
2020-02-19 12:45:00,42.95,42.98,42.94,42.97,58264.0,38.9678,38.995,38.9587,38.9859,58264.0
2020-02-19 12:50:00,42.98,42.99,42.92,42.93,56857.0,38.995,39.0041,38.9406,38.9496,56857.0
2020-02-19 12:55:00,42.93,42.95,42.91,42.95,45480.0,38.9496,38.9678,38.9315,38.9678,45480.0
2020-02-19 13:00:00,42.95,42.96,42.92,42.94,27773.0,38.9678,38.9769,38.9406,38.9587,27773.0
2020-02-19 13:05:00,42.93,42.94,42.9,42.91,38664.0,38.9496,38.9587,38.9224,38.9315,38664.0
2020-02-19 13:10:00,42.91,42.91,42.89,42.9,44283.0,38.9315,38.9315,38.9134,38.9224,44283.0
2020-02-19 13:15:00,42.9,42.91,42.89,42.91,23437.0,38.9224,38.9315,38.9134,38.9315,23437.0
2020-02-19 13:20:00,42.91,42.91,42.89,42.89,58461.0,38.9315,38.9315,38.9134,38.9134,58461.0
2020-02-19 13:25:00,42.89,42.93,42.86,42.91,39233.0,38.9134,38.9496,38.8861,38.9315,39233.0
2020-02-19 13:30:00,42.91,42.92,42.89,42.91,53342.0,38.9315,38.9406,38.9134,38.9315,53342.0
2020-02-19 13:35:00,42.91,42.91,42.89,42.89,44826.0,38.9315,38.9315,38.9134,38.9134,44826.0
2020-02-19 13:40:00,42.9,42.91,42.89,42.91,34789.0,38.9224,38.9315,38.9134,38.9315,34789.0
2020-02-19 13:45:00,42.91,42.93,42.9,42.91,66523.0,38.9315,38.9496,38.9224,38.9315,66523.0
2020-02-19 13:50:00,42.91,42.92,42.88,42.92,67532.0,38.9315,38.9406,38.9043,38.9406,67532.0
2020-02-19 13:55:00,42.91,42.93,42.9,42.93,88910.0,38.9315,38.9496,38.9224,38.9496,88910.0
2020-02-19 14:00:00,42.92,42.99,42.91,42.98,55019.0,38.9406,39.0041,38.9315,38.995,55019.0
2020-02-19 14:05:00,42.98,43.01,42.95,42.99,160967.0,38.995,39.0222,38.9678,39.0041,160967.0
2020-02-19 14:10:00,42.99,42.99,42.89,42.9,80145.0,39.0041,39.0041,38.9134,38.9224,80145.0
2020-02-19 14:15:00,42.9,42.9,42.81,42.84,107652.0,38.9224,38.9224,38.8408,38.868,107652.0
2020-02-19 14:20:00,42.84,42.85,42.78,42.8,62419.0,38.868,38.8771,38.8136,38.8317,62419.0
2020-02-19 14:25:00,42.8,42.9,42.79,42.9,57292.0,38.8317,38.9224,38.8226,38.9224,57292.0
2020-02-19 14:30:00,42.89,42.89,42.84,42.84,37007.0,38.9134,38.9134,38.868,38.868,37007.0
2020-02-19 14:35:00,42.84,42.9,42.84,42.89,55604.0,38.868,38.9224,38.868,38.9134,55604.0
2020-02-19 14:40:00,42.89,42.92,42.87,42.9,41229.0,38.9134,38.9406,38.8952,38.9224,41229.0
2020-02-19 14:45:00,42.91,42.91,42.8,42.8,63671.0,38.9315,38.9315,38.8317,38.8317,63671.0
2020-02-19 14:50:00,42.8,42.82,42.8,42.82,44831.0,38.8317,38.8498,38.8317,38.8498,44831.0
2020-02-19 14:55:00,42.82,42.82,42.8,42.8,39057.0,38.8498,38.8498,38.8317,38.8317,39057.0
2020-02-19 15:00:00,42.81,42.93,42.8,42.87,188585.0,38.8408,38.9496,38.8317,38.8952,188585.0
2020-02-19 15:05:00,42.87,42.88,42.84,42.86,43233.0,38.8952,38.9043,38.868,38.8861,43233.0
2020-02-19 15:10:00,42.86,42.86,42.81,42.82,60630.0,38.8861,38.8861,38.8408,38.8498,60630.0
2020-02-19 15:15:00,42.82,42.92,42.82,42.91,55015.0,38.8498,38.9406,38.8498,38.9315,55015.0
2020-02-19 15:20:00,42.91,42.91,42.86,42.91,63798.0,38.9315,38.9315,38.8861,38.9315,63798.0
2020-02-19 15:25:00,42.91,42.95,42.89,42.95,74370.0,38.9315,38.9678,38.9134,38.9678,74370.0
2020-02-19 15:30:00,42.95,42.97,42.88,42.89,137613.0,38.9678,38.9859,38.9043,38.9134,137613.0
2020-02-19 15:35:00,42.89,42.92,42.84,42.85,102422.0,38.9134,38.9406,38.868,38.8771,102422.0
2020-02-19 15:40:00,42.85,42.9,42.85,42.9,112975.0,38.8771,38.9224,38.8771,38.9224,112975.0
2020-02-19 15:45:00,42.9,42.92,42.83,42.84,200499.0,38.9224,38.9406,38.8589,38.868,200499.0
2020-02-19 15:50:00,42.84,42.92,42.84,42.92,262435.0,38.868,38.9406,38.868,38.9406,262435.0
2020-02-19 15:55:00,42.92,42.96,42.89,42.94,694393.0,38.9406,38.9769,38.9134,38.9587,694393.0
2020-02-20 09:30:00,42.89,43.0,42.75,42.81,463827.0,38.9134,39.0132,38.7863,38.8408,463827.0
2020-02-20 09:35:00,42.8,42.95,42.61,42.69,160656.0,38.8317,38.9678,38.6593,38.7319,160656.0
2020-02-20 09:40:00,42.7,42.75,42.61,42.62,83787.0,38.741,38.7863,38.6593,38.6684,83787.0
2020-02-20 09:45:00,42.61,42.69,42.61,42.69,70094.0,38.6593,38.7319,38.6593,38.7319,70094.0
2020-02-20 09:50:00,42.69,42.8,42.66,42.72,105758.0,38.7319,38.8317,38.7047,38.7591,105758.0
2020-02-20 09:55:00,42.71,42.95,42.69,42.93,127633.0,38.75,38.9678,38.7319,38.9496,127633.0
2020-02-20 10:00:00,42.93,42.95,42.76,42.86,217108.0,38.9496,38.9678,38.7954,38.8861,217108.0
2020-02-20 10:05:00,42.85,42.96,42.84,42.87,130743.0,38.8771,38.9769,38.868,38.8952,130743.0
2020-02-20 10:10:00,42.87,42.92,42.86,42.89,97909.0,38.8952,38.9406,38.8861,38.9134,97909.0
2020-02-20 10:15:00,42.9,42.9,42.81,42.9,58112.0,38.9224,38.9224,38.8408,38.9224,58112.0
2020-02-20 10:20:00,42.9,42.91,42.81,42.83,63388.0,38.9224,38.9315,38.8408,38.8589,63388.0
2020-02-20 10:25:00,42.82,42.9,42.8,42.9,49280.0,38.8498,38.9224,38.8317,38.9224,49280.0
2020-02-20 10:30:00,42.9,42.9,42.81,42.83,70561.0,38.9224,38.9224,38.8408,38.8589,70561.0
2020-02-20 10:35:00,42.83,42.9,42.82,42.88,71027.0,38.8589,38.9224,38.8498,38.9043,71027.0
2020-02-20 10:40:00,42.89,42.89,42.83,42.88,49740.0,38.9134,38.9134,38.8589,38.9043,49740.0
2020-02-20 10:45:00,42.88,42.92,42.86,42.9,59780.0,38.9043,38.9406,38.8861,38.9224,59780.0
2020-02-20 10:50:00,42.89,42.94,42.84,42.84,123176.0,38.9134,38.9587,38.868,38.868,123176.0
2020-02-20 10:55:00,42.85,42.96,42.84,42.9,220872.0,38.8771,38.9769,38.868,38.9224,220872.0
2020-02-20 11:00:00,42.89,42.91,42.86,42.88,70891.0,38.9134,38.9315,38.8861,38.9043,70891.0
2020-02-20 11:05:00,42.89,42.92,42.76,42.76,84127.0,38.9134,38.9406,38.7954,38.7954,84127.0
2020-02-20 11:10:00,42.77,42.77,42.61,42.61,98943.0,38.8045,38.8045,38.6593,38.6593,98943.0
2020-02-20 11:15:00,42.62,42.62,42.4,42.53,250708.0,38.6684,38.6684,38.4688,38.5867,250708.0
2020-02-20 11:20:00,42.53,42.62,42.49,42.49,82322.0,38.5867,38.6684,38.5504,38.5504,82322.0
2020-02-20 11:25:00,42.48,42.49,42.23,42.23,124506.0,38.5414,38.5504,38.3145,38.3145,124506.0
2020-02-20 11:30:00,42.23,42.27,41.67,41.75,482452.0,38.3145,38.3508,37.8065,37.8791,482452.0
2020-02-20 11:35:00,41.75,41.98,41.69,41.94,377929.0,37.8791,38.0877,37.8246,38.0514,377929.0
2020-02-20 11:40:00,41.94,42.0,41.79,41.86,179786.0,38.0514,38.1059,37.9153,37.9789,179786.0
2020-02-20 11:45:00,41.87,41.88,41.7,41.72,118292.0,37.9879,37.997,37.8337,37.8518,118292.0
2020-02-20 11:50:00,41.71,42.0,41.71,41.99,115863.0,37.8428,38.1059,37.8428,38.0968,115863.0
2020-02-20 11:55:00,41.99,42.03,41.73,41.77,137221.0,38.0968,38.1331,37.8609,37.8972,137221.0
2020-02-20 12:00:00,41.76,41.79,41.65,41.7,133315.0,37.8881,37.9153,37.7883,37.8337,133315.0
2020-02-20 12:05:00,41.7,41.77,41.52,41.52,194040.0,37.8337,37.8972,37.6704,37.6704,194040.0
2020-02-20 12:10:00,41.52,41.75,41.52,41.7,170399.0,37.6704,37.8791,37.6704,37.8337,170399.0
2020-02-20 12:15:00,41.69,41.69,41.58,41.64,193526.0,37.8246,37.8246,37.7248,37.7793,193526.0
2020-02-20 12:20:00,41.64,41.69,41.59,41.64,121573.0,37.7793,37.8246,37.7339,37.7793,121573.0
2020-02-20 12:25:00,41.64,41.7,41.58,41.62,137957.0,37.7793,37.8337,37.7248,37.7611,137957.0
2020-02-20 12:30:00,41.62,41.68,41.51,41.56,108435.0,37.7611,37.8155,37.6613,37.7067,108435.0
2020-02-20 12:35:00,41.57,41.58,41.45,41.46,133730.0,37.7157,37.7248,37.6069,37.6159,133730.0
2020-02-20 12:40:00,41.46,41.5,41.42,41.43,160450.0,37.6159,37.6522,37.5796,37.5887,160450.0
2020-02-20 12:45:00,41.43,41.51,41.37,41.41,156420.0,37.5887,37.6613,37.5343,37.5706,156420.0
2020-02-20 12:50:00,41.41,41.46,41.33,41.4,134655.0,37.5706,37.6159,37.498,37.5615,134655.0
2020-02-20 12:55:00,41.4,41.55,41.39,41.51,92017.0,37.5615,37.6976,37.5524,37.6613,92017.0
2020-02-20 13:00:00,41.5,41.5,41.38,41.44,179118.0,37.6522,37.6522,37.5434,37.5978,179118.0
2020-02-20 13:05:00,41.44,41.53,41.41,41.48,326401.0,37.5978,37.6795,37.5706,37.6341,326401.0
2020-02-20 13:10:00,41.48,41.59,41.48,41.56,205792.0,37.6341,37.7339,37.6341,37.7067,205792.0
2020-02-20 13:15:00,41.56,41.6,41.43,41.5,167400.0,37.7067,37.743,37.5887,37.6522,167400.0
2020-02-20 13:20:00,41.5,41.54,41.39,41.49,125444.0,37.6522,37.6885,37.5524,37.6432,125444.0
2020-02-20 13:25:00,41.48,41.53,41.43,41.51,75960.0,37.6341,37.6795,37.5887,37.6613,75960.0
2020-02-20 13:30:00,41.5,41.58,41.48,41.57,114938.0,37.6522,37.7248,37.6341,37.7157,114938.0
2020-02-20 13:35:00,41.56,41.58,41.4,41.42,229980.0,37.7067,37.7248,37.5615,37.5796,229980.0
2020-02-20 13:40:00,41.42,41.47,41.38,41.41,73512.0,37.5796,37.625,37.5434,37.5706,73512.0
2020-02-20 13:45:00,41.41,41.45,41.37,41.38,102364.0,37.5706,37.6069,37.5343,37.5434,102364.0
2020-02-20 13:50:00,41.38,41.43,41.36,41.37,88435.0,37.5434,37.5887,37.5252,37.5343,88435.0
2020-02-20 13:55:00,41.37,41.47,41.34,41.47,142356.0,37.5343,37.625,37.5071,37.625,142356.0
2020-02-20 14:00:00,41.48,41.65,41.48,41.61,104485.0,37.6341,37.7883,37.6341,37.752,104485.0
2020-02-20 14:05:00,41.61,41.71,41.59,41.61,108207.0,37.752,37.8428,37.7339,37.752,108207.0
2020-02-20 14:10:00,41.61,41.69,41.6,41.69,74816.0,37.752,37.8246,37.743,37.8246,74816.0
2020-02-20 14:15:00,41.69,41.71,41.65,41.67,54045.0,37.8246,37.8428,37.7883,37.8065,54045.0
2020-02-20 14:20:00,41.68,41.75,41.65,41.74,99668.0,37.8155,37.8791,37.7883,37.87,99668.0
2020-02-20 14:25:00,41.73,41.73,41.62,41.62,80595.0,37.8609,37.8609,37.7611,37.7611,80595.0
2020-02-20 14:30:00,41.6,41.78,41.59,41.77,69830.0,37.743,37.9063,37.7339,37.8972,69830.0
2020-02-20 14:35:00,41.78,41.8,41.67,41.73,90745.0,37.9063,37.9244,37.8065,37.8609,90745.0
2020-02-20 14:40:00,41.73,41.73,41.62,41.65,75555.0,37.8609,37.8609,37.7611,37.7883,75555.0
2020-02-20 14:45:00,41.66,41.7,41.62,41.69,56355.0,37.7974,37.8337,37.7611,37.8246,56355.0
2020-02-20 14:50:00,41.69,41.72,41.64,41.67,77947.0,37.8246,37.8518,37.7793,37.8065,77947.0
2020-02-20 14:55:00,41.67,41.75,41.67,41.7,64561.0,37.8065,37.8791,37.8065,37.8337,64561.0
2020-02-20 15:00:00,41.7,41.7,41.64,41.65,66682.0,37.8337,37.8337,37.7793,37.7883,66682.0
2020-02-20 15:05:00,41.65,41.68,41.56,41.6,358383.0,37.7883,37.8155,37.7067,37.743,358383.0
2020-02-20 15:10:00,41.59,41.6,41.51,41.54,60145.0,37.7339,37.743,37.6613,37.6885,60145.0
2020-02-20 15:15:00,41.54,41.61,41.51,41.61,93638.0,37.6885,37.752,37.6613,37.752,93638.0
2020-02-20 15:20:00,41.6,41.63,41.56,41.58,123793.0,37.743,37.7702,37.7067,37.7248,123793.0
2020-02-20 15:25:00,41.58,41.59,41.49,41.52,111115.0,37.7248,37.7339,37.6432,37.6704,111115.0
2020-02-20 15:30:00,41.52,41.58,41.49,41.56,133986.0,37.6704,37.7248,37.6432,37.7067,133986.0
2020-02-20 15:35:00,41.56,41.57,41.46,41.5,204148.0,37.7067,37.7157,37.6159,37.6522,204148.0
2020-02-20 15:40:00,41.49,41.56,41.47,41.52,170392.0,37.6432,37.7067,37.625,37.6704,170392.0
2020-02-20 15:45:00,41.52,41.53,41.45,41.46,150222.0,37.6704,37.6795,37.6069,37.6159,150222.0
2020-02-20 15:50:00,41.46,41.47,41.39,41.43,493174.0,37.6159,37.625,37.5524,37.5887,493174.0
2020-02-20 15:55:00,41.43,41.52,41.39,41.49,489758.0,37.5887,37.6704,37.5524,37.6432,489758.0
2020-02-21 09:30:00,41.43,41.48,41.01,41.11,408759.0,37.5887,37.6341,37.2077,37.2984,408759.0
2020-02-21 09:35:00,41.12,41.16,40.91,40.96,249284.0,37.3075,37.3438,37.1169,37.1623,249284.0
2020-02-21 09:40:00,40.96,40.99,40.62,40.71,276415.0,37.1623,37.1895,36.8538,36.9355,276415.0
2020-02-21 09:45:00,40.69,40.7,40.23,40.3,486889.0,36.9173,36.9264,36.5,36.5635,486889.0
2020-02-21 09:50:00,40.31,40.57,40.29,40.57,322100.0,36.5726,36.8085,36.5544,36.8085,322100.0
2020-02-21 09:55:00,40.58,40.79,40.53,40.64,242917.0,36.8175,37.0081,36.7722,36.872,242917.0
2020-02-21 10:00:00,40.64,40.73,40.48,40.48,182657.0,36.872,36.9536,36.7268,36.7268,182657.0
2020-02-21 10:05:00,40.49,40.61,40.46,40.51,160963.0,36.7359,36.8448,36.7087,36.754,160963.0
2020-02-21 10:10:00,40.51,40.52,40.32,40.33,226411.0,36.754,36.7631,36.5816,36.5907,226411.0
2020-02-21 10:15:00,40.33,40.46,40.31,40.46,173755.0,36.5907,36.7087,36.5726,36.7087,173755.0
2020-02-21 10:20:00,40.45,40.63,40.39,40.63,165463.0,36.6996,36.8629,36.6451,36.8629,165463.0
2020-02-21 10:25:00,40.63,40.71,40.61,40.64,179136.0,36.8629,36.9355,36.8448,36.872,179136.0
2020-02-21 10:30:00,40.63,40.69,40.62,40.65,105765.0,36.8629,36.9173,36.8538,36.881,105765.0
2020-02-21 10:35:00,40.64,40.69,40.49,40.52,127207.0,36.872,36.9173,36.7359,36.7631,127207.0
2020-02-21 10:40:00,40.53,40.55,40.4,40.46,141872.0,36.7722,36.7903,36.6542,36.7087,141872.0
2020-02-21 10:45:00,40.46,40.56,40.35,40.54,133603.0,36.7087,36.7994,36.6089,36.7812,133603.0
2020-02-21 10:50:00,40.54,40.65,40.47,40.62,185892.0,36.7812,36.881,36.7177,36.8538,185892.0
2020-02-21 10:55:00,40.61,40.65,40.5,40.54,104194.0,36.8448,36.881,36.7449,36.7812,104194.0
2020-02-21 11:00:00,40.54,40.61,40.46,40.59,78367.0,36.7812,36.8448,36.7087,36.8266,78367.0
2020-02-21 11:05:00,40.59,40.67,40.54,40.58,103306.0,36.8266,36.8992,36.7812,36.8175,103306.0
2020-02-21 11:10:00,40.59,40.67,40.57,40.65,60688.0,36.8266,36.8992,36.8085,36.881,60688.0
2020-02-21 11:15:00,40.65,40.67,40.6,40.61,47354.0,36.881,36.8992,36.8357,36.8448,47354.0
2020-02-21 11:20:00,40.61,40.76,40.58,40.76,89464.0,36.8448,36.9808,36.8175,36.9808,89464.0
2020-02-21 11:25:00,40.76,40.78,40.71,40.77,78878.0,36.9808,36.999,36.9355,36.9899,78878.0
2020-02-21 11:30:00,40.77,40.82,40.77,40.77,84195.0,36.9899,37.0353,36.9899,36.9899,84195.0
2020-02-21 11:35:00,40.78,40.79,40.71,40.76,72195.0,36.999,37.0081,36.9355,36.9808,72195.0
2020-02-21 11:40:00,40.77,40.77,40.71,40.76,56300.0,36.9899,36.9899,36.9355,36.9808,56300.0
2020-02-21 11:45:00,40.76,40.76,40.66,40.68,110105.0,36.9808,36.9808,36.8901,36.9083,110105.0
2020-02-21 11:50:00,40.66,40.74,40.66,40.74,60907.0,36.8901,36.9627,36.8901,36.9627,60907.0
2020-02-21 11:55:00,40.73,40.79,40.68,40.68,54085.0,36.9536,37.0081,36.9083,36.9083,54085.0
2020-02-21 12:00:00,40.69,40.74,40.66,40.73,67205.0,36.9173,36.9627,36.8901,36.9536,67205.0
2020-02-21 12:05:00,40.73,40.8,40.68,40.69,61481.0,36.9536,37.0171,36.9083,36.9173,61481.0
2020-02-21 12:10:00,40.69,40.7,40.63,40.66,64572.0,36.9173,36.9264,36.8629,36.8901,64572.0
2020-02-21 12:15:00,40.66,40.76,40.66,40.72,57266.0,36.8901,36.9808,36.8901,36.9446,57266.0
2020-02-21 12:20:00,40.72,40.74,40.65,40.66,49219.0,36.9446,36.9627,36.881,36.8901,49219.0
2020-02-21 12:25:00,40.65,40.7,40.63,40.65,42260.0,36.881,36.9264,36.8629,36.881,42260.0
2020-02-21 12:30:00,40.66,40.68,40.58,40.6,86515.0,36.8901,36.9083,36.8175,36.8357,86515.0
2020-02-21 12:35:00,40.61,40.7,40.6,40.7,49481.0,36.8448,36.9264,36.8357,36.9264,49481.0
2020-02-21 12:40:00,40.7,40.7,40.64,40.68,59198.0,36.9264,36.9264,36.872,36.9083,59198.0
2020-02-21 12:45:00,40.67,40.68,40.57,40.57,55623.0,36.8992,36.9083,36.8085,36.8085,55623.0
2020-02-21 12:50:00,40.58,40.59,40.52,40.52,48847.0,36.8175,36.8266,36.7631,36.7631,48847.0
2020-02-21 12:55:00,40.52,40.58,40.51,40.57,64475.0,36.7631,36.8175,36.754,36.8085,64475.0
2020-02-21 13:00:00,40.57,40.65,40.55,40.6,37867.0,36.8085,36.881,36.7903,36.8357,37867.0
2020-02-21 13:05:00,40.6,40.61,40.55,40.56,31635.0,36.8357,36.8448,36.7903,36.7994,31635.0
2020-02-21 13:10:00,40.55,40.57,40.46,40.46,52066.0,36.7903,36.8085,36.7087,36.7087,52066.0
2020-02-21 13:15:00,40.46,40.52,40.44,40.5,66789.0,36.7087,36.7631,36.6905,36.7449,66789.0
2020-02-21 13:20:00,40.5,40.54,40.46,40.54,67383.0,36.7449,36.7812,36.7087,36.7812,67383.0
2020-02-21 13:25:00,40.54,40.57,40.47,40.48,141718.0,36.7812,36.8085,36.7177,36.7268,141718.0
2020-02-21 13:30:00,40.47,40.48,40.44,40.45,54621.0,36.7177,36.7268,36.6905,36.6996,54621.0
2020-02-21 13:35:00,40.45,40.46,40.4,40.4,92453.0,36.6996,36.7087,36.6542,36.6542,92453.0
2020-02-21 13:40:00,40.41,40.47,40.4,40.43,73809.0,36.6633,36.7177,36.6542,36.6814,73809.0
2020-02-21 13:45:00,40.43,40.47,40.35,40.35,85428.0,36.6814,36.7177,36.6089,36.6089,85428.0
2020-02-21 13:50:00,40.35,40.35,40.19,40.2,329927.0,36.6089,36.6089,36.4637,36.4728,329927.0
2020-02-21 13:55:00,40.2,40.4,40.16,40.4,99681.0,36.4728,36.6542,36.4365,36.6542,99681.0
2020-02-21 14:00:00,40.38,40.45,40.33,40.43,53572.0,36.6361,36.6996,36.5907,36.6814,53572.0
2020-02-21 14:05:00,40.43,40.43,40.34,40.35,72863.0,36.6814,36.6814,36.5998,36.6089,72863.0
2020-02-21 14:10:00,40.34,40.36,40.3,40.31,57814.0,36.5998,36.6179,36.5635,36.5726,57814.0
2020-02-21 14:15:00,40.31,40.36,40.29,40.35,44575.0,36.5726,36.6179,36.5544,36.6089,44575.0
2020-02-21 14:20:00,40.34,40.41,40.33,40.33,53509.0,36.5998,36.6633,36.5907,36.5907,53509.0
2020-02-21 14:25:00,40.34,40.45,40.33,40.41,60055.0,36.5998,36.6996,36.5907,36.6633,60055.0
2020-02-21 14:30:00,40.41,40.45,40.36,40.37,47252.0,36.6633,36.6996,36.6179,36.627,47252.0
2020-02-21 14:35:00,40.37,40.38,40.33,40.36,42977.0,36.627,36.6361,36.5907,36.6179,42977.0
2020-02-21 14:40:00,40.36,40.41,40.32,40.37,43830.0,36.6179,36.6633,36.5816,36.627,43830.0
2020-02-21 14:45:00,40.36,40.36,40.3,40.32,51435.0,36.6179,36.6179,36.5635,36.5816,51435.0
2020-02-21 14:50:00,40.32,40.48,40.31,40.41,87040.0,36.5816,36.7268,36.5726,36.6633,87040.0
2020-02-21 14:55:00,40.42,40.49,40.39,40.4,49403.0,36.6724,36.7359,36.6451,36.6542,49403.0
2020-02-21 15:00:00,40.39,40.44,40.36,40.38,47564.0,36.6451,36.6905,36.6179,36.6361,47564.0
2020-02-21 15:05:00,40.38,40.38,40.31,40.34,46907.0,36.6361,36.6361,36.5726,36.5998,46907.0
2020-02-21 15:10:00,40.34,40.39,40.34,40.37,73434.0,36.5998,36.6451,36.5998,36.627,73434.0
2020-02-21 15:15:00,40.37,40.37,40.25,40.25,68996.0,36.627,36.627,36.5181,36.5181,68996.0
2020-02-21 15:20:00,40.25,40.27,40.2,40.26,102650.0,36.5181,36.5363,36.4728,36.5272,102650.0
2020-02-21 15:25:00,40.26,40.3,40.23,40.28,85767.0,36.5272,36.5635,36.5,36.5453,85767.0
2020-02-21 15:30:00,40.27,40.33,40.21,40.23,108895.0,36.5363,36.5907,36.4818,36.5,108895.0
2020-02-21 15:35:00,40.22,40.27,40.18,40.24,150217.0,36.4909,36.5363,36.4546,36.5091,150217.0
2020-02-21 15:40:00,40.24,40.28,40.24,40.26,132421.0,36.5091,36.5453,36.5091,36.5272,132421.0
2020-02-21 15:45:00,40.25,40.34,40.25,40.32,183063.0,36.5181,36.5998,36.5181,36.5816,183063.0
2020-02-21 15:50:00,40.32,40.4,40.31,40.37,306064.0,36.5816,36.6542,36.5726,36.627,306064.0
2020-02-21 15:55:00,40.38,40.44,40.36,40.41,506390.0,36.6361,36.6905,36.6179,36.6633,506390.0
2020-02-24 09:30:00,38.5,39.05,38.38,38.89,1250603.0,34.9304,35.4294,34.8215,35.2842,1250603.0
2020-02-24 09:35:00,38.87,39.05,38.75,38.98,472776.0,35.2661,35.4294,35.1572,35.3659,472776.0
2020-02-24 09:40:00,38.97,39.16,38.81,39.15,349412.0,35.3568,35.5292,35.2116,35.5201,349412.0
2020-02-24 09:45:00,39.13,39.52,39.13,39.21,437907.0,35.502,35.8558,35.502,35.5746,437907.0
2020-02-24 09:50:00,39.21,39.23,38.97,39.16,336506.0,35.5746,35.5927,35.3568,35.5292,336506.0
2020-02-24 09:55:00,39.15,39.22,39.0,39.12,235734.0,35.5201,35.5836,35.384,35.4929,235734.0
2020-02-24 10:00:00,39.12,39.24,38.97,38.98,290374.0,35.4929,35.6018,35.3568,35.3659,290374.0
2020-02-24 10:05:00,38.98,39.12,38.91,39.1,173961.0,35.3659,35.4929,35.3024,35.4748,173961.0
2020-02-24 10:10:00,39.09,39.17,38.97,39.09,289310.0,35.4657,35.5383,35.3568,35.4657,289310.0
2020-02-24 10:15:00,39.1,39.11,38.98,39.01,183474.0,35.4748,35.4838,35.3659,35.3931,183474.0
2020-02-24 10:20:00,39.01,39.01,38.77,38.86,164311.0,35.3931,35.3931,35.1754,35.257,164311.0
2020-02-24 10:25:00,38.86,38.89,38.77,38.8,124663.0,35.257,35.2842,35.1754,35.2026,124663.0
2020-02-24 10:30:00,38.81,38.88,38.78,38.82,129910.0,35.2116,35.2752,35.1844,35.2207,129910.0
2020-02-24 10:35:00,38.82,38.92,38.74,38.77,168665.0,35.2207,35.3114,35.1481,35.1754,168665.0
2020-02-24 10:40:00,38.76,38.93,38.67,38.92,154141.0,35.1663,35.3205,35.0846,35.3114,154141.0
2020-02-24 10:45:00,38.91,38.93,38.81,38.93,137171.0,35.3024,35.3205,35.2116,35.3205,137171.0
2020-02-24 10:50:00,38.93,39.06,38.88,39.02,102225.0,35.3205,35.4385,35.2752,35.4022,102225.0
2020-02-24 10:55:00,39.02,39.05,38.98,39.0,118651.0,35.4022,35.4294,35.3659,35.384,118651.0
2020-02-24 11:00:00,38.99,38.99,38.82,38.85,120239.0,35.375,35.375,35.2207,35.2479,120239.0
2020-02-24 11:05:00,38.86,38.9,38.79,38.9,179254.0,35.257,35.2933,35.1935,35.2933,179254.0
2020-02-24 11:10:00,38.9,38.97,38.89,38.94,102349.0,35.2933,35.3568,35.2842,35.3296,102349.0
2020-02-24 11:15:00,38.94,39.07,38.88,39.05,120885.0,35.3296,35.4475,35.2752,35.4294,120885.0
2020-02-24 11:20:00,39.05,39.09,38.98,39.01,63522.0,35.4294,35.4657,35.3659,35.3931,63522.0
2020-02-24 11:25:00,39.01,39.03,38.94,39.01,46033.0,35.3931,35.4112,35.3296,35.3931,46033.0
2020-02-24 11:30:00,39.01,39.08,38.96,39.03,129118.0,35.3931,35.4566,35.3477,35.4112,129118.0
2020-02-24 11:35:00,39.02,39.12,38.98,39.08,107480.0,35.4022,35.4929,35.3659,35.4566,107480.0
2020-02-24 11:40:00,39.07,39.07,38.94,39.02,141063.0,35.4475,35.4475,35.3296,35.4022,141063.0
2020-02-24 11:45:00,39.03,39.06,38.96,39.03,91636.0,35.4112,35.4385,35.3477,35.4112,91636.0
2020-02-24 11:50:00,39.02,39.1,38.96,39.04,78401.0,35.4022,35.4748,35.3477,35.4203,78401.0
2020-02-24 11:55:00,39.04,39.2,39.0,39.08,92080.0,35.4203,35.5655,35.384,35.4566,92080.0
2020-02-24 12:00:00,39.07,39.07,38.96,38.99,63752.0,35.4475,35.4475,35.3477,35.375,63752.0
2020-02-24 12:05:00,38.99,38.99,38.88,38.89,48133.0,35.375,35.375,35.2752,35.2842,48133.0
2020-02-24 12:10:00,38.88,38.97,38.88,38.9,68951.0,35.2752,35.3568,35.2752,35.2933,68951.0
2020-02-24 12:15:00,38.9,38.96,38.87,38.96,106989.0,35.2933,35.3477,35.2661,35.3477,106989.0
2020-02-24 12:20:00,38.97,38.98,38.89,38.91,91438.0,35.3568,35.3659,35.2842,35.3024,91438.0
2020-02-24 12:25:00,38.92,38.96,38.86,38.87,69755.0,35.3114,35.3477,35.257,35.2661,69755.0
2020-02-24 12:30:00,38.88,38.9,38.77,38.87,77290.0,35.2752,35.2933,35.1754,35.2661,77290.0
2020-02-24 12:35:00,38.88,39.03,38.87,39.03,61210.0,35.2752,35.4112,35.2661,35.4112,61210.0
2020-02-24 12:40:00,39.03,39.05,38.94,39.0,51161.0,35.4112,35.4294,35.3296,35.384,51161.0
2020-02-24 12:45:00,39.0,39.03,38.92,38.99,71428.0,35.384,35.4112,35.3114,35.375,71428.0
2020-02-24 12:50:00,38.98,39.04,38.93,38.99,48667.0,35.3659,35.4203,35.3205,35.375,48667.0
2020-02-24 12:55:00,38.99,39.0,38.91,38.95,91693.0,35.375,35.384,35.3024,35.3387,91693.0
2020-02-24 13:00:00,38.94,38.94,38.88,38.9,74800.0,35.3296,35.3296,35.2752,35.2933,74800.0
2020-02-24 13:05:00,38.9,38.97,38.83,38.84,123471.0,35.2933,35.3568,35.2298,35.2389,123471.0
2020-02-24 13:10:00,38.84,38.89,38.79,38.8,100803.0,35.2389,35.2842,35.1935,35.2026,100803.0
2020-02-24 13:15:00,38.8,38.81,38.73,38.76,134560.0,35.2026,35.2116,35.1391,35.1663,134560.0
2020-02-24 13:20:00,38.76,38.85,38.74,38.76,97452.0,35.1663,35.2479,35.1481,35.1663,97452.0
2020-02-24 13:25:00,38.76,38.88,38.76,38.86,100635.0,35.1663,35.2752,35.1663,35.257,100635.0
2020-02-24 13:30:00,38.86,38.88,38.81,38.87,95057.0,35.257,35.2752,35.2116,35.2661,95057.0
2020-02-24 13:35:00,38.87,38.91,38.83,38.84,141272.0,35.2661,35.3024,35.2298,35.2389,141272.0
2020-02-24 13:40:00,38.84,38.84,38.75,38.77,56474.0,35.2389,35.2389,35.1572,35.1754,56474.0
2020-02-24 13:45:00,38.78,38.86,38.78,38.86,261962.0,35.1844,35.257,35.1844,35.257,261962.0
2020-02-24 13:50:00,38.86,38.88,38.79,38.8,137472.0,35.257,35.2752,35.1935,35.2026,137472.0
2020-02-24 13:55:00,38.8,38.86,38.75,38.82,77131.0,35.2026,35.257,35.1572,35.2207,77131.0
2020-02-24 14:00:00,38.82,38.9,38.8,38.8,73847.0,35.2207,35.2933,35.2026,35.2026,73847.0
2020-02-24 14:05:00,38.8,38.86,38.72,38.76,80052.0,35.2026,35.257,35.13,35.1663,80052.0
2020-02-24 14:10:00,38.75,38.79,38.72,38.72,38616.0,35.1572,35.1935,35.13,35.13,38616.0
2020-02-24 14:15:00,38.72,38.81,38.71,38.76,53924.0,35.13,35.2116,35.1209,35.1663,53924.0
2020-02-24 14:20:00,38.76,38.88,38.76,38.88,94073.0,35.1663,35.2752,35.1663,35.2752,94073.0
2020-02-24 14:25:00,38.88,38.98,38.87,38.96,53811.0,35.2752,35.3659,35.2661,35.3477,53811.0
2020-02-24 14:30:00,38.96,38.99,38.94,38.95,50586.0,35.3477,35.375,35.3296,35.3387,50586.0
2020-02-24 14:35:00,38.95,39.02,38.93,39.01,65975.0,35.3387,35.4022,35.3205,35.3931,65975.0
2020-02-24 14:40:00,39.01,39.18,39.01,39.18,137899.0,35.3931,35.5473,35.3931,35.5473,137899.0
2020-02-24 14:45:00,39.17,39.2,39.14,39.19,70177.0,35.5383,35.5655,35.511,35.5564,70177.0
2020-02-24 14:50:00,39.2,39.35,39.16,39.34,313581.0,35.5655,35.7016,35.5292,35.6925,313581.0
2020-02-24 14:55:00,39.34,39.5,39.31,39.48,248854.0,35.6925,35.8377,35.6653,35.8195,248854.0
2020-02-24 15:00:00,39.48,39.56,39.42,39.49,118748.0,35.8195,35.8921,35.7651,35.8286,118748.0
2020-02-24 15:05:00,39.49,39.5,39.38,39.4,94670.0,35.8286,35.8377,35.7288,35.7469,94670.0
2020-02-24 15:10:00,39.4,39.41,39.27,39.31,56762.0,35.7469,35.756,35.629,35.6653,56762.0
2020-02-24 15:15:00,39.31,39.34,39.25,39.33,57203.0,35.6653,35.6925,35.6108,35.6834,57203.0
2020-02-24 15:20:00,39.32,39.44,39.3,39.37,123978.0,35.6744,35.7832,35.6562,35.7197,123978.0
2020-02-24 15:25:00,39.37,39.42,39.33,39.38,104212.0,35.7197,35.7651,35.6834,35.7288,104212.0
2020-02-24 15:30:00,39.38,39.44,39.32,39.38,96052.0,35.7288,35.7832,35.6744,35.7288,96052.0
2020-02-24 15:35:00,39.37,39.44,39.34,39.41,92922.0,35.7197,35.7832,35.6925,35.756,92922.0
2020-02-24 15:40:00,39.41,39.43,39.39,39.41,101693.0,35.756,35.7742,35.7379,35.756,101693.0
2020-02-24 15:45:00,39.41,39.58,39.39,39.58,223888.0,35.756,35.9102,35.7379,35.9102,223888.0
2020-02-24 15:50:00,39.57,39.58,39.41,39.48,348637.0,35.9012,35.9102,35.756,35.8195,348637.0
2020-02-24 15:55:00,39.48,39.49,39.35,39.36,375126.0,35.8195,35.8286,35.7016,35.7106,375126.0
2020-02-25 09:30:00,40.01,40.12,39.79,39.84,640594.0,36.3004,36.4002,36.1008,36.1461,640594.0
2020-02-25 09:35:00,39.82,40.15,39.81,40.02,443077.0,36.128,36.4274,36.1189,36.3095,443077.0
2020-02-25 09:40:00,40.02,40.15,39.93,39.98,623638.0,36.3095,36.4274,36.2278,36.2732,623638.0
2020-02-25 09:45:00,39.98,40.02,39.71,39.95,240586.0,36.2732,36.3095,36.0282,36.2459,240586.0
2020-02-25 09:50:00,39.95,40.23,39.78,40.13,280600.0,36.2459,36.5,36.0917,36.4093,280600.0
2020-02-25 09:55:00,40.11,40.35,40.06,40.23,221731.0,36.3911,36.6089,36.3457,36.5,221731.0
2020-02-25 10:00:00,40.21,40.3,39.99,40.05,241958.0,36.4818,36.5635,36.2822,36.3367,241958.0
2020-02-25 10:05:00,40.03,40.24,39.97,40.05,180803.0,36.3185,36.5091,36.2641,36.3367,180803.0
2020-02-25 10:10:00,40.05,40.06,39.86,39.91,152180.0,36.3367,36.3457,36.1643,36.2097,152180.0
2020-02-25 10:15:00,39.91,39.95,39.69,39.76,187408.0,36.2097,36.2459,36.0101,36.0736,187408.0
2020-02-25 10:20:00,39.75,39.81,39.63,39.63,165255.0,36.0645,36.1189,35.9556,35.9556,165255.0
2020-02-25 10:25:00,39.62,39.65,39.4,39.42,192723.0,35.9465,35.9738,35.7469,35.7651,192723.0
2020-02-25 10:30:00,39.43,39.46,39.13,39.26,318042.0,35.7742,35.8014,35.502,35.6199,318042.0
2020-02-25 10:35:00,39.25,39.36,39.11,39.22,185685.0,35.6108,35.7106,35.4838,35.5836,185685.0
2020-02-25 10:40:00,39.22,39.41,39.11,39.39,192118.0,35.5836,35.756,35.4838,35.7379,192118.0
2020-02-25 10:45:00,39.38,39.41,39.12,39.15,89105.0,35.7288,35.756,35.4929,35.5201,89105.0
2020-02-25 10:50:00,39.13,39.14,38.95,39.11,275167.0,35.502,35.511,35.3387,35.4838,275167.0
2020-02-25 10:55:00,39.11,39.25,39.09,39.23,152949.0,35.4838,35.6108,35.4657,35.5927,152949.0
2020-02-25 11:00:00,39.22,39.26,38.96,38.99,227079.0,35.5836,35.6199,35.3477,35.375,227079.0
2020-02-25 11:05:00,38.98,39.11,38.9,38.93,220977.0,35.3659,35.4838,35.2933,35.3205,220977.0
2020-02-25 11:10:00,38.92,39.03,38.88,38.89,350687.0,35.3114,35.4112,35.2752,35.2842,350687.0
2020-02-25 11:15:00,38.89,38.89,38.71,38.83,376874.0,35.2842,35.2842,35.1209,35.2298,376874.0
2020-02-25 11:20:00,38.82,38.88,38.73,38.87,349924.0,35.2207,35.2752,35.1391,35.2661,349924.0
2020-02-25 11:25:00,38.87,39.02,38.85,38.97,90014.0,35.2661,35.4022,35.2479,35.3568,90014.0
2020-02-25 11:30:00,38.97,39.04,38.86,39.01,108707.0,35.3568,35.4203,35.257,35.3931,108707.0
2020-02-25 11:35:00,39.01,39.08,38.93,39.01,100332.0,35.3931,35.4566,35.3205,35.3931,100332.0
2020-02-25 11:40:00,39.01,39.05,38.9,38.92,92153.0,35.3931,35.4294,35.2933,35.3114,92153.0
2020-02-25 11:45:00,38.92,39.17,38.92,39.08,123166.0,35.3114,35.5383,35.3114,35.4566,123166.0
2020-02-25 11:50:00,39.06,39.21,39.06,39.21,108713.0,35.4385,35.5746,35.4385,35.5746,108713.0
2020-02-25 11:55:00,39.2,39.23,39.12,39.17,163018.0,35.5655,35.5927,35.4929,35.5383,163018.0
2020-02-25 12:00:00,39.16,39.24,39.09,39.11,190906.0,35.5292,35.6018,35.4657,35.4838,190906.0
2020-02-25 12:05:00,39.12,39.14,39.07,39.14,44845.0,35.4929,35.511,35.4475,35.511,44845.0
2020-02-25 12:10:00,39.14,39.24,39.12,39.14,79844.0,35.511,35.6018,35.4929,35.511,79844.0
2020-02-25 12:15:00,39.13,39.13,38.99,39.0,62264.0,35.502,35.502,35.375,35.384,62264.0
2020-02-25 12:20:00,39.0,39.03,38.94,39.0,68233.0,35.384,35.4112,35.3296,35.384,68233.0
2020-02-25 12:25:00,39.0,39.07,38.9,39.04,89785.0,35.384,35.4475,35.2933,35.4203,89785.0
2020-02-25 12:30:00,39.04,39.14,39.02,39.11,60679.0,35.4203,35.511,35.4022,35.4838,60679.0
2020-02-25 12:35:00,39.11,39.14,39.09,39.13,32098.0,35.4838,35.511,35.4657,35.502,32098.0
2020-02-25 12:40:00,39.13,39.13,38.96,39.03,136943.0,35.502,35.502,35.3477,35.4112,136943.0
2020-02-25 12:45:00,39.03,39.04,38.96,39.0,72339.0,35.4112,35.4203,35.3477,35.384,72339.0
2020-02-25 12:50:00,39.0,39.04,38.97,39.01,48400.0,35.384,35.4203,35.3568,35.3931,48400.0
2020-02-25 12:55:00,39.01,39.02,38.9,38.92,104744.0,35.3931,35.4022,35.2933,35.3114,104744.0
2020-02-25 13:00:00,38.91,38.99,38.85,38.94,100612.0,35.3024,35.375,35.2479,35.3296,100612.0
2020-02-25 13:05:00,38.94,39.03,38.9,39.01,54902.0,35.3296,35.4112,35.2933,35.3931,54902.0
2020-02-25 13:10:00,39.02,39.08,39.0,39.04,69872.0,35.4022,35.4566,35.384,35.4203,69872.0
2020-02-25 13:15:00,39.04,39.07,38.88,38.94,82211.0,35.4203,35.4475,35.2752,35.3296,82211.0
2020-02-25 13:20:00,38.94,38.97,38.93,38.96,61998.0,35.3296,35.3568,35.3205,35.3477,61998.0
2020-02-25 13:25:00,38.96,38.99,38.91,38.92,97596.0,35.3477,35.375,35.3024,35.3114,97596.0
2020-02-25 13:30:00,38.91,38.96,38.86,38.93,42040.0,35.3024,35.3477,35.257,35.3205,42040.0
2020-02-25 13:35:00,38.94,38.95,38.86,38.91,43537.0,35.3296,35.3387,35.257,35.3024,43537.0
2020-02-25 13:40:00,38.91,38.98,38.87,38.95,49929.0,35.3024,35.3659,35.2661,35.3387,49929.0
2020-02-25 13:45:00,38.94,38.97,38.91,38.91,61090.0,35.3296,35.3568,35.3024,35.3024,61090.0
2020-02-25 13:50:00,38.92,38.98,38.88,38.88,92021.0,35.3114,35.3659,35.2752,35.2752,92021.0
2020-02-25 13:55:00,38.9,38.9,38.77,38.77,58864.0,35.2933,35.2933,35.1754,35.1754,58864.0
2020-02-25 14:00:00,38.77,38.83,38.66,38.83,109645.0,35.1754,35.2298,35.0755,35.2298,109645.0
2020-02-25 14:05:00,38.84,38.84,38.62,38.67,57150.0,35.2389,35.2389,35.0393,35.0846,57150.0
2020-02-25 14:10:00,38.7,38.8,38.63,38.77,71270.0,35.1118,35.2026,35.0483,35.1754,71270.0
2020-02-25 14:15:00,38.78,38.81,38.6,38.65,79025.0,35.1844,35.2116,35.0211,35.0665,79025.0
2020-02-25 14:20:00,38.63,38.73,38.6,38.63,56937.0,35.0483,35.1391,35.0211,35.0483,56937.0
2020-02-25 14:25:00,38.64,38.7,38.51,38.51,121422.0,35.0574,35.1118,34.9395,34.9395,121422.0
2020-02-25 14:30:00,38.51,38.67,38.4,38.59,220100.0,34.9395,35.0846,34.8397,35.012,220100.0
2020-02-25 14:35:00,38.56,38.65,38.53,38.58,55915.0,34.9848,35.0665,34.9576,35.003,55915.0
2020-02-25 14:40:00,38.57,38.83,38.54,38.81,160218.0,34.9939,35.2298,34.9667,35.2116,160218.0
2020-02-25 14:45:00,38.81,38.87,38.66,38.86,102718.0,35.2116,35.2661,35.0755,35.257,102718.0
2020-02-25 14:50:00,38.85,38.94,38.83,38.93,101458.0,35.2479,35.3296,35.2298,35.3205,101458.0
2020-02-25 14:55:00,38.94,38.97,38.86,38.88,65166.0,35.3296,35.3568,35.257,35.2752,65166.0
2020-02-25 15:00:00,38.89,39.01,38.89,38.95,96110.0,35.2842,35.3931,35.2842,35.3387,96110.0
2020-02-25 15:05:00,38.96,39.08,38.92,39.02,133660.0,35.3477,35.4566,35.3114,35.4022,133660.0
2020-02-25 15:10:00,39.01,39.04,38.88,38.92,119517.0,35.3931,35.4203,35.2752,35.3114,119517.0
2020-02-25 15:15:00,38.92,39.01,38.84,38.94,146307.0,35.3114,35.3931,35.2389,35.3296,146307.0
2020-02-25 15:20:00,38.94,38.98,38.74,38.84,122668.0,35.3296,35.3659,35.1481,35.2389,122668.0
2020-02-25 15:25:00,38.84,38.99,38.78,38.84,113378.0,35.2389,35.375,35.1844,35.2389,113378.0
2020-02-25 15:30:00,38.84,38.85,38.69,38.78,139222.0,35.2389,35.2479,35.1028,35.1844,139222.0
2020-02-25 15:35:00,38.79,38.81,38.69,38.77,239872.0,35.1935,35.2116,35.1028,35.1754,239872.0
2020-02-25 15:40:00,38.77,38.87,38.73,38.74,167256.0,35.1754,35.2661,35.1391,35.1481,167256.0
2020-02-25 15:45:00,38.75,38.88,38.72,38.72,217997.0,35.1572,35.2752,35.13,35.13,217997.0
2020-02-25 15:50:00,38.72,38.86,38.69,38.78,356304.0,35.13,35.257,35.1028,35.1844,356304.0
2020-02-25 15:55:00,38.78,38.86,38.71,38.83,630967.0,35.1844,35.257,35.1209,35.2298,630967.0
2020-02-26 09:30:00,39.39,39.69,39.25,39.37,630037.0,35.7379,36.0101,35.6108,35.7197,630037.0
2020-02-26 09:35:00,39.38,39.75,39.37,39.68,258911.0,35.7288,36.0645,35.7197,36.001,258911.0
2020-02-26 09:40:00,39.68,40.15,39.6,40.13,745874.0,36.001,36.4274,35.9284,36.4093,745874.0
2020-02-26 09:45:00,40.14,40.19,39.79,39.87,461099.0,36.4183,36.4637,36.1008,36.1734,461099.0
2020-02-26 09:50:00,39.87,39.94,39.71,39.9,404954.0,36.1734,36.2369,36.0282,36.2006,404954.0
2020-02-26 09:55:00,39.9,39.95,39.76,39.91,237311.0,36.2006,36.2459,36.0736,36.2097,237311.0
2020-02-26 10:00:00,39.91,39.96,39.76,39.78,177058.0,36.2097,36.255,36.0736,36.0917,177058.0
2020-02-26 10:05:00,39.77,39.86,39.6,39.77,446285.0,36.0826,36.1643,35.9284,36.0826,446285.0
2020-02-26 10:10:00,39.78,39.94,39.67,39.92,213986.0,36.0917,36.2369,35.9919,36.2187,213986.0
2020-02-26 10:15:00,39.91,40.07,39.91,40.05,219646.0,36.2097,36.3548,36.2097,36.3367,219646.0
2020-02-26 10:20:00,40.06,40.1,39.97,40.05,155296.0,36.3457,36.382,36.2641,36.3367,155296.0
2020-02-26 10:25:00,40.05,40.06,39.92,39.96,122176.0,36.3367,36.3457,36.2187,36.255,122176.0
2020-02-26 10:30:00,39.97,40.1,39.93,40.06,147664.0,36.2641,36.382,36.2278,36.3457,147664.0
2020-02-26 10:35:00,40.07,40.15,40.04,40.08,139924.0,36.3548,36.4274,36.3276,36.3639,139924.0
2020-02-26 10:40:00,40.08,40.19,40.05,40.1,133582.0,36.3639,36.4637,36.3367,36.382,133582.0
2020-02-26 10:45:00,40.11,40.12,40.0,40.08,83367.0,36.3911,36.4002,36.2913,36.3639,83367.0
2020-02-26 10:50:00,40.08,40.19,40.05,40.06,87420.0,36.3639,36.4637,36.3367,36.3457,87420.0
2020-02-26 10:55:00,40.06,40.1,40.0,40.01,75801.0,36.3457,36.382,36.2913,36.3004,75801.0
2020-02-26 11:00:00,40.01,40.11,39.97,40.05,227321.0,36.3004,36.3911,36.2641,36.3367,227321.0
2020-02-26 11:05:00,40.04,40.08,39.97,39.98,68739.0,36.3276,36.3639,36.2641,36.2732,68739.0
2020-02-26 11:10:00,39.98,39.98,39.8,39.87,176303.0,36.2732,36.2732,36.1099,36.1734,176303.0
2020-02-26 11:15:00,39.87,39.93,39.85,39.92,114400.0,36.1734,36.2278,36.1552,36.2187,114400.0
2020-02-26 11:20:00,39.93,39.94,39.85,39.88,86299.0,36.2278,36.2369,36.1552,36.1824,86299.0
2020-02-26 11:25:00,39.89,39.9,39.8,39.8,73838.0,36.1915,36.2006,36.1099,36.1099,73838.0
2020-02-26 11:30:00,39.8,39.85,39.71,39.85,142084.0,36.1099,36.1552,36.0282,36.1552,142084.0
2020-02-26 11:35:00,39.84,39.88,39.75,39.87,75108.0,36.1461,36.1824,36.0645,36.1734,75108.0
2020-02-26 11:40:00,39.87,39.89,39.77,39.81,113976.0,36.1734,36.1915,36.0826,36.1189,113976.0
2020-02-26 11:45:00,39.8,39.81,39.7,39.8,163627.0,36.1099,36.1189,36.0191,36.1099,163627.0
2020-02-26 11:50:00,39.8,39.84,39.71,39.74,95125.0,36.1099,36.1461,36.0282,36.0554,95125.0
2020-02-26 11:55:00,39.74,39.81,39.69,39.73,103950.0,36.0554,36.1189,36.0101,36.0463,103950.0
2020-02-26 12:00:00,39.73,39.77,39.64,39.67,144499.0,36.0463,36.0826,35.9647,35.9919,144499.0
2020-02-26 12:05:00,39.67,39.67,39.52,39.58,126766.0,35.9919,35.9919,35.8558,35.9102,126766.0
2020-02-26 12:10:00,39.57,39.62,39.5,39.59,81502.0,35.9012,35.9465,35.8377,35.9193,81502.0
2020-02-26 12:15:00,39.59,39.63,39.42,39.62,194674.0,35.9193,35.9556,35.7651,35.9465,194674.0
2020-02-26 12:20:00,39.62,39.85,39.59,39.7,147635.0,35.9465,36.1552,35.9193,36.0191,147635.0
2020-02-26 12:25:00,39.7,39.71,39.62,39.68,68017.0,36.0191,36.0282,35.9465,36.001,68017.0
2020-02-26 12:30:00,39.68,39.93,39.68,39.9,101801.0,36.001,36.2278,36.001,36.2006,101801.0
2020-02-26 12:35:00,39.89,39.92,39.75,39.77,77428.0,36.1915,36.2187,36.0645,36.0826,77428.0
2020-02-26 12:40:00,39.77,39.79,39.66,39.66,48554.0,36.0826,36.1008,35.9828,35.9828,48554.0
2020-02-26 12:45:00,39.67,39.84,39.67,39.77,59263.0,35.9919,36.1461,35.9919,36.0826,59263.0
2020-02-26 12:50:00,39.78,39.82,39.71,39.74,34219.0,36.0917,36.128,36.0282,36.0554,34219.0
2020-02-26 12:55:00,39.74,39.81,39.65,39.76,83280.0,36.0554,36.1189,35.9738,36.0736,83280.0
2020-02-26 13:00:00,39.76,39.82,39.73,39.73,207431.0,36.0736,36.128,36.0463,36.0463,207431.0
2020-02-26 13:05:00,39.74,39.8,39.67,39.68,191641.0,36.0554,36.1099,35.9919,36.001,191641.0
2020-02-26 13:10:00,39.68,39.78,39.65,39.78,83119.0,36.001,36.0917,35.9738,36.0917,83119.0
2020-02-26 13:15:00,39.78,39.85,39.71,39.76,65936.0,36.0917,36.1552,36.0282,36.0736,65936.0
2020-02-26 13:20:00,39.77,39.79,39.68,39.74,47861.0,36.0826,36.1008,36.001,36.0554,47861.0
2020-02-26 13:25:00,39.74,39.85,39.72,39.81,57144.0,36.0554,36.1552,36.0373,36.1189,57144.0
2020-02-26 13:30:00,39.8,39.82,39.54,39.55,67165.0,36.1099,36.128,35.874,35.883,67165.0
2020-02-26 13:35:00,39.55,39.6,39.4,39.42,110820.0,35.883,35.9284,35.7469,35.7651,110820.0
2020-02-26 13:40:00,39.41,39.45,39.32,39.36,94610.0,35.756,35.7923,35.6744,35.7106,94610.0
2020-02-26 13:45:00,39.36,39.69,39.35,39.65,134117.0,35.7106,36.0101,35.7016,35.9738,134117.0
2020-02-26 13:50:00,39.63,39.65,39.53,39.54,53099.0,35.9556,35.9738,35.8649,35.874,53099.0
2020-02-26 13:55:00,39.55,39.55,39.37,39.4,53539.0,35.883,35.883,35.7197,35.7469,53539.0
2020-02-26 14:00:00,39.39,39.58,39.36,39.49,61950.0,35.7379,35.9102,35.7106,35.8286,61950.0
2020-02-26 14:05:00,39.49,39.6,39.43,39.45,79019.0,35.8286,35.9284,35.7742,35.7923,79019.0
2020-02-26 14:10:00,39.45,39.52,39.37,39.51,78767.0,35.7923,35.8558,35.7197,35.8467,78767.0
2020-02-26 14:15:00,39.51,39.54,39.35,39.36,47925.0,35.8467,35.874,35.7016,35.7106,47925.0
2020-02-26 14:20:00,39.37,39.51,39.36,39.42,81895.0,35.7197,35.8467,35.7106,35.7651,81895.0
2020-02-26 14:25:00,39.43,39.58,39.39,39.48,120736.0,35.7742,35.9102,35.7379,35.8195,120736.0
2020-02-26 14:30:00,39.48,39.64,39.39,39.53,66192.0,35.8195,35.9647,35.7379,35.8649,66192.0
2020-02-26 14:35:00,39.52,39.69,39.52,39.6,65683.0,35.8558,36.0101,35.8558,35.9284,65683.0
2020-02-26 14:40:00,39.61,39.62,39.47,39.53,90569.0,35.9375,35.9465,35.8104,35.8649,90569.0
2020-02-26 14:45:00,39.55,39.74,39.55,39.73,120202.0,35.883,36.0554,35.883,36.0463,120202.0
2020-02-26 14:50:00,39.72,39.76,39.64,39.73,109482.0,36.0373,36.0736,35.9647,36.0463,109482.0
2020-02-26 14:55:00,39.73,39.8,39.65,39.69,136920.0,36.0463,36.1099,35.9738,36.0101,136920.0
2020-02-26 15:00:00,39.7,39.98,39.68,39.91,150559.0,36.0191,36.2732,36.001,36.2097,150559.0
2020-02-26 15:05:00,39.92,39.93,39.79,39.9,70205.0,36.2187,36.2278,36.1008,36.2006,70205.0
2020-02-26 15:10:00,39.9,39.96,39.82,39.88,95606.0,36.2006,36.255,36.128,36.1824,95606.0
2020-02-26 15:15:00,39.87,40.01,39.84,39.96,121725.0,36.1734,36.3004,36.1461,36.255,121725.0
2020-02-26 15:20:00,39.96,39.97,39.87,39.91,78811.0,36.255,36.2641,36.1734,36.2097,78811.0
2020-02-26 15:25:00,39.92,39.94,39.84,39.92,120581.0,36.2187,36.2369,36.1461,36.2187,120581.0
2020-02-26 15:30:00,39.92,39.96,39.83,39.87,162975.0,36.2187,36.255,36.1371,36.1734,162975.0
2020-02-26 15:35:00,39.87,40.02,39.86,40.01,166992.0,36.1734,36.3095,36.1643,36.3004,166992.0
2020-02-26 15:40:00,40.02,40.04,39.93,39.98,209835.0,36.3095,36.3276,36.2278,36.2732,209835.0
2020-02-26 15:45:00,39.98,40.04,39.94,39.98,278936.0,36.2732,36.3276,36.2369,36.2732,278936.0
2020-02-26 15:50:00,39.97,40.06,39.95,40.0,329767.0,36.2641,36.3457,36.2459,36.2913,329767.0
2020-02-26 15:55:00,40.0,40.03,39.91,39.94,663625.0,36.2913,36.3185,36.2097,36.2369,663625.0
2020-02-27 09:30:00,39.23,39.54,39.06,39.24,547143.0,35.5927,35.874,35.4385,35.6018,547143.0
2020-02-27 09:35:00,39.27,39.49,39.06,39.48,263956.0,35.629,35.8286,35.4385,35.8195,263956.0
2020-02-27 09:40:00,39.48,39.51,38.95,38.96,338880.0,35.8195,35.8467,35.3387,35.3477,338880.0
2020-02-27 09:45:00,38.95,38.95,38.59,38.7,467834.0,35.3387,35.3387,35.012,35.1118,467834.0
2020-02-27 09:50:00,38.71,38.97,38.63,38.88,509178.0,35.1209,35.3568,35.0483,35.2752,509178.0
2020-02-27 09:55:00,38.87,38.97,38.73,38.81,247191.0,35.2661,35.3568,35.1391,35.2116,247191.0
2020-02-27 10:00:00,38.81,38.95,38.66,38.83,404607.0,35.2116,35.3387,35.0755,35.2298,404607.0
2020-02-27 10:05:00,38.83,38.89,38.6,38.69,227244.0,35.2298,35.2842,35.0211,35.1028,227244.0
2020-02-27 10:10:00,38.68,38.78,38.61,38.66,243486.0,35.0937,35.1844,35.0302,35.0755,243486.0
2020-02-27 10:15:00,38.65,38.76,38.47,38.72,375374.0,35.0665,35.1663,34.9032,35.13,375374.0
2020-02-27 10:20:00,38.71,38.72,38.43,38.51,223963.0,35.1209,35.13,34.8669,34.9395,223963.0
2020-02-27 10:25:00,38.5,38.51,38.29,38.34,306464.0,34.9304,34.9395,34.7399,34.7852,306464.0
2020-02-27 10:30:00,38.34,38.37,38.07,38.08,291266.0,34.7852,34.8124,34.5403,34.5493,291266.0
2020-02-27 10:35:00,38.09,38.37,38.02,38.35,268381.0,34.5584,34.8124,34.4949,34.7943,268381.0
2020-02-27 10:40:00,38.35,38.44,38.22,38.25,179916.0,34.7943,34.8759,34.6763,34.7036,179916.0
2020-02-27 10:45:00,38.24,38.61,38.24,38.58,236871.0,34.6945,35.0302,34.6945,35.003,236871.0
2020-02-27 10:50:00,38.59,38.67,38.41,38.45,205702.0,35.012,35.0846,34.8487,34.885,205702.0
2020-02-27 10:55:00,38.45,38.77,38.4,38.73,272905.0,34.885,35.1754,34.8397,35.1391,272905.0
2020-02-27 11:00:00,38.72,38.98,38.7,38.9,278625.0,35.13,35.3659,35.1118,35.2933,278625.0
2020-02-27 11:05:00,38.9,39.2,38.85,39.14,189301.0,35.2933,35.5655,35.2479,35.511,189301.0
2020-02-27 11:10:00,39.15,39.16,38.95,39.06,253134.0,35.5201,35.5292,35.3387,35.4385,253134.0
2020-02-27 11:15:00,39.05,39.3,39.01,39.3,204432.0,35.4294,35.6562,35.3931,35.6562,204432.0
2020-02-27 11:20:00,39.3,39.31,38.99,39.0,190323.0,35.6562,35.6653,35.375,35.384,190323.0
2020-02-27 11:25:00,39.0,39.08,38.86,38.88,236511.0,35.384,35.4566,35.257,35.2752,236511.0
2020-02-27 11:30:00,38.87,39.11,38.84,38.9,175918.0,35.2661,35.4838,35.2389,35.2933,175918.0
2020-02-27 11:35:00,38.91,38.97,38.76,38.88,187617.0,35.3024,35.3568,35.1663,35.2752,187617.0
2020-02-27 11:40:00,38.88,39.08,38.86,38.95,162063.0,35.2752,35.4566,35.257,35.3387,162063.0
2020-02-27 11:45:00,38.95,39.02,38.84,38.97,144726.0,35.3387,35.4022,35.2389,35.3568,144726.0
2020-02-27 11:50:00,38.97,39.15,38.91,39.14,120112.0,35.3568,35.5201,35.3024,35.511,120112.0
2020-02-27 11:55:00,39.14,39.36,39.07,39.32,165459.0,35.511,35.7106,35.4475,35.6744,165459.0
2020-02-27 12:00:00,39.32,39.34,39.18,39.26,186798.0,35.6744,35.6925,35.5473,35.6199,186798.0
2020-02-27 12:05:00,39.25,39.33,39.12,39.28,123647.0,35.6108,35.6834,35.4929,35.6381,123647.0
2020-02-27 12:10:00,39.27,39.43,39.27,39.34,114383.0,35.629,35.7742,35.629,35.6925,114383.0
2020-02-27 12:15:00,39.35,39.37,39.22,39.34,152831.0,35.7016,35.7197,35.5836,35.6925,152831.0
2020-02-27 12:20:00,39.34,39.36,39.02,39.13,182991.0,35.6925,35.7106,35.4022,35.502,182991.0
2020-02-27 12:25:00,39.13,39.34,39.12,39.3,112984.0,35.502,35.6925,35.4929,35.6562,112984.0
2020-02-27 12:30:00,39.29,39.5,39.27,39.46,141655.0,35.6471,35.8377,35.629,35.8014,141655.0
2020-02-27 12:35:00,39.46,39.61,39.46,39.58,117092.0,35.8014,35.9375,35.8014,35.9102,117092.0
2020-02-27 12:40:00,39.57,39.58,39.44,39.48,144338.0,35.9012,35.9102,35.7832,35.8195,144338.0
2020-02-27 12:45:00,39.48,39.66,39.46,39.66,80298.0,35.8195,35.9828,35.8014,35.9828,80298.0
2020-02-27 12:50:00,39.66,39.68,39.53,39.55,87044.0,35.9828,36.001,35.8649,35.883,87044.0
2020-02-27 12:55:00,39.54,39.6,39.37,39.39,106985.0,35.874,35.9284,35.7197,35.7379,106985.0
2020-02-27 13:00:00,39.4,39.55,39.27,39.52,96670.0,35.7469,35.883,35.629,35.8558,96670.0
2020-02-27 13:05:00,39.53,39.54,39.4,39.48,104338.0,35.8649,35.874,35.7469,35.8195,104338.0
2020-02-27 13:10:00,39.48,39.59,39.47,39.55,76676.0,35.8195,35.9193,35.8104,35.883,76676.0
2020-02-27 13:15:00,39.54,39.54,39.32,39.37,82788.0,35.874,35.874,35.6744,35.7197,82788.0
2020-02-27 13:20:00,39.38,39.45,39.33,39.36,74267.0,35.7288,35.7923,35.6834,35.7106,74267.0
2020-02-27 13:25:00,39.36,39.44,39.21,39.23,118916.0,35.7106,35.7832,35.5746,35.5927,118916.0
2020-02-27 13:30:00,39.23,39.37,39.15,39.16,97549.0,35.5927,35.7197,35.5201,35.5292,97549.0
2020-02-27 13:35:00,39.15,39.18,39.06,39.15,126136.0,35.5201,35.5473,35.4385,35.5201,126136.0
2020-02-27 13:40:00,39.14,39.2,38.95,39.11,273750.0,35.511,35.5655,35.3387,35.4838,273750.0
2020-02-27 13:45:00,39.12,39.24,39.08,39.18,72943.0,35.4929,35.6018,35.4566,35.5473,72943.0
2020-02-27 13:50:00,39.18,39.31,39.01,39.3,90297.0,35.5473,35.6653,35.3931,35.6562,90297.0
2020-02-27 13:55:00,39.29,39.3,38.98,39.08,107140.0,35.6471,35.6562,35.3659,35.4566,107140.0
2020-02-27 14:00:00,39.07,39.2,38.98,39.07,84014.0,35.4475,35.5655,35.3659,35.4475,84014.0
2020-02-27 14:05:00,39.06,39.13,38.95,39.0,79674.0,35.4385,35.502,35.3387,35.384,79674.0
2020-02-27 14:10:00,39.0,39.1,38.93,39.09,100896.0,35.384,35.4748,35.3205,35.4657,100896.0
2020-02-27 14:15:00,39.09,39.14,38.9,38.9,106896.0,35.4657,35.511,35.2933,35.2933,106896.0
2020-02-27 14:20:00,38.9,39.15,38.9,39.13,96887.0,35.2933,35.5201,35.2933,35.502,96887.0
2020-02-27 14:25:00,39.14,39.25,39.08,39.22,79207.0,35.511,35.6108,35.4566,35.5836,79207.0
2020-02-27 14:30:00,39.2,39.2,39.03,39.09,75301.0,35.5655,35.5655,35.4112,35.4657,75301.0
2020-02-27 14:35:00,39.09,39.15,39.04,39.05,51169.0,35.4657,35.5201,35.4203,35.4294,51169.0
2020-02-27 14:40:00,39.05,39.15,39.01,39.12,73253.0,35.4294,35.5201,35.3931,35.4929,73253.0
2020-02-27 14:45:00,39.11,39.13,39.01,39.06,77342.0,35.4838,35.502,35.3931,35.4385,77342.0
2020-02-27 14:50:00,39.05,39.1,39.01,39.05,54699.0,35.4294,35.4748,35.3931,35.4294,54699.0
2020-02-27 14:55:00,39.04,39.06,38.9,38.96,113601.0,35.4203,35.4385,35.2933,35.3477,113601.0
2020-02-27 15:00:00,38.96,38.99,38.85,38.95,178208.0,35.3477,35.375,35.2479,35.3387,178208.0
2020-02-27 15:05:00,38.95,39.07,38.9,39.05,91957.0,35.3387,35.4475,35.2933,35.4294,91957.0
2020-02-27 15:10:00,39.05,39.1,38.97,39.03,132344.0,35.4294,35.4748,35.3568,35.4112,132344.0
2020-02-27 15:15:00,39.02,39.1,38.89,38.89,100917.0,35.4022,35.4748,35.2842,35.2842,100917.0
2020-02-27 15:20:00,38.89,38.98,38.84,38.87,172195.0,35.2842,35.3659,35.2389,35.2661,172195.0
2020-02-27 15:25:00,38.87,38.92,38.75,38.76,112287.0,35.2661,35.3114,35.1572,35.1663,112287.0
2020-02-27 15:30:00,38.76,38.9,38.7,38.87,145150.0,35.1663,35.2933,35.1118,35.2661,145150.0
2020-02-27 15:35:00,38.86,38.88,38.76,38.82,139610.0,35.257,35.2752,35.1663,35.2207,139610.0
2020-02-27 15:40:00,38.82,38.86,38.74,38.75,145148.0,35.2207,35.257,35.1481,35.1572,145148.0
2020-02-27 15:45:00,38.74,38.9,38.7,38.81,232859.0,35.1481,35.2933,35.1118,35.2116,232859.0
2020-02-27 15:50:00,38.81,38.83,38.6,38.61,452941.0,35.2116,35.2298,35.0211,35.0302,452941.0
2020-02-27 15:55:00,38.61,38.65,38.4,38.4,906380.0,35.0302,35.0665,34.8397,34.8397,906380.0
2020-02-28 09:30:00,37.01,38.07,36.99,37.91,1105912.0,33.5785,34.5403,33.5604,34.3951,1105912.0
2020-02-28 09:35:00,37.88,38.05,37.77,37.93,362947.0,34.3679,34.5221,34.2681,34.4132,362947.0
2020-02-28 09:40:00,37.92,38.22,37.76,37.89,430062.0,34.4042,34.6763,34.259,34.3769,430062.0
2020-02-28 09:45:00,37.88,38.19,37.8,37.84,378593.0,34.3679,34.6491,34.2953,34.3316,378593.0
2020-02-28 09:50:00,37.82,38.01,37.43,37.44,498661.0,34.3134,34.4858,33.9596,33.9687,498661.0
2020-02-28 09:55:00,37.45,37.54,37.27,37.45,382513.0,33.9777,34.0594,33.8144,33.9777,382513.0
2020-02-28 10:00:00,37.44,37.47,37.2,37.22,328877.0,33.9687,33.9959,33.7509,33.7691,328877.0
2020-02-28 10:05:00,37.23,37.61,37.22,37.6,484417.0,33.7781,34.1229,33.7691,34.1138,484417.0
2020-02-28 10:10:00,37.59,37.63,37.24,37.38,262749.0,34.1048,34.141,33.7872,33.9142,262749.0
2020-02-28 10:15:00,37.39,37.5,37.26,37.35,609392.0,33.9233,34.0231,33.8054,33.887,609392.0
2020-02-28 10:20:00,37.35,37.39,36.92,36.96,804561.0,33.887,33.9233,33.4969,33.5332,804561.0
2020-02-28 10:25:00,36.96,37.13,36.82,36.94,670463.0,33.5332,33.6874,33.4061,33.515,670463.0
2020-02-28 10:30:00,36.95,37.44,36.91,37.41,515006.0,33.5241,33.9687,33.4878,33.9414,515006.0
2020-02-28 10:35:00,37.41,37.5,36.84,36.94,501625.0,33.9414,34.0231,33.4243,33.515,501625.0
2020-02-28 10:40:00,36.94,37.18,36.81,37.1,707543.0,33.515,33.7328,33.3971,33.6602,707543.0
2020-02-28 10:45:00,37.08,37.7,37.08,37.47,580204.0,33.642,34.2046,33.642,33.9959,580204.0
2020-02-28 10:50:00,37.46,37.51,37.09,37.3,313817.0,33.9868,34.0322,33.6511,33.8416,313817.0
2020-02-28 10:55:00,37.31,37.42,37.14,37.38,340934.0,33.8507,33.9505,33.6965,33.9142,340934.0
2020-02-28 11:00:00,37.36,37.42,37.2,37.24,209850.0,33.8961,33.9505,33.7509,33.7872,209850.0
2020-02-28 11:05:00,37.24,37.26,37.0,37.05,208901.0,33.7872,33.8054,33.5695,33.6148,208901.0
2020-02-28 11:10:00,37.04,37.16,36.94,37.04,253028.0,33.6058,33.7146,33.515,33.6058,253028.0
2020-02-28 11:15:00,37.03,37.11,36.96,37.09,611129.0,33.5967,33.6693,33.5332,33.6511,611129.0
2020-02-28 11:20:00,37.09,37.31,37.06,37.27,181621.0,33.6511,33.8507,33.6239,33.8144,181621.0
2020-02-28 11:25:00,37.28,37.48,37.2,37.48,431871.0,33.8235,34.005,33.7509,34.005,431871.0
2020-02-28 11:30:00,37.47,37.84,37.41,37.77,217091.0,33.9959,34.3316,33.9414,34.2681,217091.0
2020-02-28 11:35:00,37.76,38.34,37.76,38.28,378527.0,34.259,34.7852,34.259,34.7308,378527.0
2020-02-28 11:40:00,38.27,38.56,38.21,38.5,365554.0,34.7217,34.9848,34.6673,34.9304,365554.0
2020-02-28 11:45:00,38.51,38.51,37.94,38.05,197898.0,34.9395,34.9395,34.4223,34.5221,197898.0
2020-02-28 11:50:00,38.04,38.14,37.84,38.03,130395.0,34.513,34.6038,34.3316,34.504,130395.0
2020-02-28 11:55:00,38.03,38.17,37.97,38.08,195046.0,34.504,34.631,34.4495,34.5493,195046.0
2020-02-28 12:00:00,38.08,38.08,37.81,37.92,136581.0,34.5493,34.5493,34.3044,34.4042,136581.0
2020-02-28 12:05:00,37.91,38.02,37.88,37.94,96549.0,34.3951,34.4949,34.3679,34.4223,96549.0
2020-02-28 12:10:00,37.94,38.06,37.92,37.99,82287.0,34.4223,34.5312,34.4042,34.4677,82287.0
2020-02-28 12:15:00,37.99,38.0,37.85,37.9,116053.0,34.4677,34.4767,34.3407,34.386,116053.0
2020-02-28 12:20:00,37.92,38.05,37.9,37.93,75332.0,34.4042,34.5221,34.386,34.4132,75332.0
2020-02-28 12:25:00,37.92,38.15,37.84,38.08,71145.0,34.4042,34.6128,34.3316,34.5493,71145.0
2020-02-28 12:30:00,38.1,38.25,38.06,38.14,108911.0,34.5675,34.7036,34.5312,34.6038,108911.0
2020-02-28 12:35:00,38.12,38.2,37.95,37.99,76196.0,34.5856,34.6582,34.4314,34.4677,76196.0
2020-02-28 12:40:00,37.99,38.13,37.9,37.93,80391.0,34.4677,34.5947,34.386,34.4132,80391.0
2020-02-28 12:45:00,37.92,37.97,37.81,37.93,62151.0,34.4042,34.4495,34.3044,34.4132,62151.0
2020-02-28 12:50:00,37.94,38.03,37.84,37.97,69471.0,34.4223,34.504,34.3316,34.4495,69471.0
2020-02-28 12:55:00,37.98,38.15,37.9,38.09,90098.0,34.4586,34.6128,34.386,34.5584,90098.0
2020-02-28 13:00:00,38.09,38.16,37.91,37.91,126050.0,34.5584,34.6219,34.3951,34.3951,126050.0
2020-02-28 13:05:00,37.92,38.17,37.91,38.08,98843.0,34.4042,34.631,34.3951,34.5493,98843.0
2020-02-28 13:10:00,38.08,38.08,37.82,37.83,77102.0,34.5493,34.5493,34.3134,34.3225,77102.0
2020-02-28 13:15:00,37.82,38.06,37.74,37.96,90568.0,34.3134,34.5312,34.2408,34.4405,90568.0
2020-02-28 13:20:00,37.95,38.01,37.84,37.9,81536.0,34.4314,34.4858,34.3316,34.386,81536.0
2020-02-28 13:25:00,37.89,38.0,37.82,37.82,81332.0,34.3769,34.4767,34.3134,34.3134,81332.0
2020-02-28 13:30:00,37.81,37.85,37.7,37.7,141808.0,34.3044,34.3407,34.2046,34.2046,141808.0
2020-02-28 13:35:00,37.7,37.91,37.62,37.79,130816.0,34.2046,34.3951,34.132,34.2862,130816.0
2020-02-28 13:40:00,37.77,37.77,37.51,37.52,102766.0,34.2681,34.2681,34.0322,34.0412,102766.0
2020-02-28 13:45:00,37.52,37.6,37.41,37.6,106292.0,34.0412,34.1138,33.9414,34.1138,106292.0
2020-02-28 13:50:00,37.62,37.62,37.42,37.52,116721.0,34.132,34.132,33.9505,34.0412,116721.0
2020-02-28 13:55:00,37.52,37.77,37.51,37.73,253633.0,34.0412,34.2681,34.0322,34.2318,253633.0
2020-02-28 14:00:00,37.72,37.74,37.51,37.52,75407.0,34.2227,34.2408,34.0322,34.0412,75407.0
2020-02-28 14:05:00,37.52,37.65,37.49,37.62,135530.0,34.0412,34.1592,34.014,34.132,135530.0
2020-02-28 14:10:00,37.62,37.81,37.6,37.7,95998.0,34.132,34.3044,34.1138,34.2046,95998.0
2020-02-28 14:15:00,37.69,37.8,37.63,37.76,79040.0,34.1955,34.2953,34.141,34.259,79040.0
2020-02-28 14:20:00,37.75,37.95,37.65,37.83,79224.0,34.2499,34.4314,34.1592,34.3225,79224.0
2020-02-28 14:25:00,37.84,37.87,37.65,37.78,78626.0,34.3316,34.3588,34.1592,34.2771,78626.0
2020-02-28 14:30:00,37.8,38.21,37.73,37.87,231280.0,34.2953,34.6673,34.2318,34.3588,231280.0
2020-02-28 14:35:00,37.87,37.93,37.7,37.8,91615.0,34.3588,34.4132,34.2046,34.2953,91615.0
2020-02-28 14:40:00,37.79,38.17,37.79,38.17,82446.0,34.2862,34.631,34.2862,34.631,82446.0
2020-02-28 14:45:00,38.12,38.2,37.9,38.04,104462.0,34.5856,34.6582,34.386,34.513,104462.0
2020-02-28 14:50:00,38.06,38.19,37.95,37.98,78713.0,34.5312,34.6491,34.4314,34.4586,78713.0
2020-02-28 14:55:00,37.98,38.04,37.77,37.91,175827.0,34.4586,34.513,34.2681,34.3951,175827.0
2020-02-28 15:00:00,37.91,38.0,37.77,37.78,155906.0,34.3951,34.4767,34.2681,34.2771,155906.0
2020-02-28 15:05:00,37.79,37.96,37.72,37.75,172127.0,34.2862,34.4405,34.2227,34.2499,172127.0
2020-02-28 15:10:00,37.74,38.0,37.69,37.97,117761.0,34.2408,34.4767,34.1955,34.4495,117761.0
2020-02-28 15:15:00,37.97,38.2,37.95,38.03,146752.0,34.4495,34.6582,34.4314,34.504,146752.0
2020-02-28 15:20:00,38.02,38.06,37.89,37.95,109667.0,34.4949,34.5312,34.3769,34.4314,109667.0
2020-02-28 15:25:00,37.96,38.04,37.85,37.87,176904.0,34.4405,34.513,34.3407,34.3588,176904.0
2020-02-28 15:30:00,37.87,38.1,37.87,37.99,225947.0,34.3588,34.5675,34.3588,34.4677,225947.0
2020-02-28 15:35:00,37.98,38.03,37.92,37.99,170088.0,34.4586,34.504,34.4042,34.4677,170088.0
2020-02-28 15:40:00,38.0,38.03,37.77,37.79,208829.0,34.4767,34.504,34.2681,34.2862,208829.0
2020-02-28 15:45:00,37.8,38.09,37.79,38.0,328092.0,34.2953,34.5584,34.2862,34.4767,328092.0
2020-02-28 15:50:00,38.0,38.14,37.91,38.11,410866.0,34.4767,34.6038,34.3951,34.5765,410866.0
2020-02-28 15:55:00,38.12,38.73,38.09,38.67,856084.0,34.5856,35.1391,34.5584,35.0846,856084.0
2020-03-02 09:30:00,41.38,41.88,40.86,40.87,2801560.0,37.5434,37.997,37.0716,37.0806,2801560.0
2020-03-02 09:35:00,40.92,41.26,40.25,40.36,1475786.0,37.126,37.4345,36.5181,36.6179,1475786.0
2020-03-02 09:40:00,40.37,40.71,40.31,40.67,1023170.0,36.627,36.9355,36.5726,36.8992,1023170.0
2020-03-02 09:45:00,40.67,41.42,40.61,41.32,1322583.0,36.8992,37.5796,36.8448,37.4889,1322583.0
2020-03-02 09:50:00,41.31,41.5,41.1,41.5,1239744.0,37.4798,37.6522,37.2893,37.6522,1239744.0
2020-03-02 09:55:00,41.5,41.65,41.33,41.59,925929.0,37.6522,37.7883,37.498,37.7339,925929.0
2020-03-02 10:00:00,41.59,41.61,41.43,41.49,762387.0,37.7339,37.752,37.5887,37.6432,762387.0
2020-03-02 10:05:00,41.5,41.5,40.97,40.98,814039.0,37.6522,37.6522,37.1714,37.1804,814039.0
2020-03-02 10:10:00,40.98,41.11,40.9,41.06,533853.0,37.1804,37.2984,37.1079,37.253,533853.0
2020-03-02 10:15:00,41.06,41.67,41.06,41.65,848020.0,37.253,37.8065,37.253,37.7883,848020.0
2020-03-02 10:20:00,41.66,41.67,41.14,41.17,408035.0,37.7974,37.8065,37.3256,37.3528,408035.0
2020-03-02 10:25:00,41.18,41.33,41.09,41.12,436142.0,37.3619,37.498,37.2802,37.3075,436142.0
2020-03-02 10:30:00,41.12,41.28,40.98,41.18,428006.0,37.3075,37.4526,37.1804,37.3619,428006.0
2020-03-02 10:35:00,41.18,41.7,41.17,41.67,565691.0,37.3619,37.8337,37.3528,37.8065,565691.0
2020-03-02 10:40:00,41.68,42.24,41.67,42.18,1457359.0,37.8155,38.3236,37.8065,38.2692,1457359.0
2020-03-02 10:45:00,42.17,42.43,42.0,42.41,793668.0,38.2601,38.496,38.1059,38.4779,793668.0
2020-03-02 10:50:00,42.41,42.64,42.4,42.53,966751.0,38.4779,38.6865,38.4688,38.5867,966751.0
2020-03-02 10:55:00,42.52,42.55,42.04,42.07,472582.0,38.5777,38.6049,38.1422,38.1694,472582.0
2020-03-02 11:00:00,42.06,42.43,41.93,42.38,416037.0,38.1603,38.496,38.0424,38.4506,416037.0
2020-03-02 11:05:00,42.37,42.48,42.23,42.39,539004.0,38.4416,38.5414,38.3145,38.4597,539004.0
2020-03-02 11:10:00,42.41,42.76,42.31,42.71,704230.0,38.4779,38.7954,38.3871,38.75,704230.0
2020-03-02 11:15:00,42.73,42.91,42.67,42.75,619982.0,38.7682,38.9315,38.7138,38.7863,619982.0
2020-03-02 11:20:00,42.74,43.07,42.74,43.02,914723.0,38.7773,39.0767,38.7773,39.0313,914723.0
2020-03-02 11:25:00,43.02,43.07,42.97,43.03,639975.0,39.0313,39.0767,38.9859,39.0404,639975.0
2020-03-02 11:30:00,43.03,43.05,42.7,42.77,756564.0,39.0404,39.0585,38.741,38.8045,756564.0
2020-03-02 11:35:00,42.76,42.96,42.68,42.96,212370.0,38.7954,38.9769,38.7228,38.9769,212370.0
2020-03-02 11:40:00,42.96,42.96,42.64,42.68,290089.0,38.9769,38.9769,38.6865,38.7228,290089.0
2020-03-02 11:45:00,42.68,42.7,42.55,42.62,331034.0,38.7228,38.741,38.6049,38.6684,331034.0
2020-03-02 11:50:00,42.63,42.79,42.44,42.74,319653.0,38.6775,38.8226,38.5051,38.7773,319653.0
2020-03-02 11:55:00,42.74,42.9,42.7,42.7,335526.0,38.7773,38.9224,38.741,38.741,335526.0
2020-03-02 12:00:00,42.7,42.71,42.26,42.32,481882.0,38.741,38.75,38.3418,38.3962,481882.0
2020-03-02 12:05:00,42.32,42.55,42.22,42.54,314672.0,38.3962,38.6049,38.3055,38.5958,314672.0
2020-03-02 12:10:00,42.55,42.61,42.44,42.56,345022.0,38.6049,38.6593,38.5051,38.614,345022.0
2020-03-02 12:15:00,42.57,42.72,42.55,42.64,326375.0,38.623,38.7591,38.6049,38.6865,326375.0
2020-03-02 12:20:00,42.62,42.79,42.57,42.78,284644.0,38.6684,38.8226,38.623,38.8136,284644.0
2020-03-02 12:25:00,42.77,43.08,42.74,42.99,698265.0,38.8045,39.0857,38.7773,39.0041,698265.0
2020-03-02 12:30:00,42.98,43.36,42.98,43.19,513735.0,38.995,39.3398,38.995,39.1855,513735.0
2020-03-02 12:35:00,43.18,43.48,43.18,43.35,294344.0,39.1765,39.4487,39.1765,39.3307,294344.0
2020-03-02 12:40:00,43.35,43.5,43.2,43.45,447356.0,39.3307,39.4668,39.1946,39.4214,447356.0
2020-03-02 12:45:00,43.47,43.6,43.38,43.41,481809.0,39.4396,39.5575,39.3579,39.3851,481809.0
2020-03-02 12:50:00,43.41,43.48,43.27,43.47,225200.0,39.3851,39.4487,39.2581,39.4396,225200.0
2020-03-02 12:55:00,43.47,43.65,43.46,43.57,411258.0,39.4396,39.6029,39.4305,39.5303,411258.0
2020-03-02 13:00:00,43.57,43.79,43.57,43.76,499540.0,39.5303,39.7299,39.5303,39.7027,499540.0
2020-03-02 13:05:00,43.76,43.78,43.44,43.54,353686.0,39.7027,39.7208,39.4124,39.5031,353686.0
2020-03-02 13:10:00,43.55,43.72,43.51,43.71,282031.0,39.5122,39.6664,39.4759,39.6573,282031.0
2020-03-02 13:15:00,43.71,43.74,43.49,43.54,261794.0,39.6573,39.6845,39.4577,39.5031,261794.0
2020-03-02 13:20:00,43.54,43.6,43.3,43.4,547828.0,39.5031,39.5575,39.2853,39.3761,547828.0
2020-03-02 13:25:00,43.39,43.44,43.26,43.41,288883.0,39.367,39.4124,39.249,39.3851,288883.0
2020-03-02 13:30:00,43.41,43.5,43.37,43.43,277071.0,39.3851,39.4668,39.3489,39.4033,277071.0
2020-03-02 13:35:00,43.41,43.88,43.37,43.87,359193.0,39.3851,39.8116,39.3489,39.8025,359193.0
2020-03-02 13:40:00,43.86,43.98,43.82,43.91,319833.0,39.7934,39.9023,39.7571,39.8388,319833.0
2020-03-02 13:45:00,43.91,43.98,43.89,43.94,325565.0,39.8388,39.9023,39.8206,39.866,325565.0
2020-03-02 13:50:00,43.94,44.02,43.66,43.72,426321.0,39.866,39.9386,39.612,39.6664,426321.0
2020-03-02 13:55:00,43.72,43.91,43.72,43.83,174080.0,39.6664,39.8388,39.6664,39.7662,174080.0
2020-03-02 14:00:00,43.81,43.9,43.79,43.88,183773.0,39.7481,39.8297,39.7299,39.8116,183773.0
2020-03-02 14:05:00,43.87,44.1,43.8,44.08,305481.0,39.8025,40.0112,39.739,39.993,305481.0
2020-03-02 14:10:00,44.09,44.12,43.73,43.8,285967.0,40.0021,40.0293,39.6755,39.739,285967.0
2020-03-02 14:15:00,43.81,43.81,43.6,43.63,156229.0,39.7481,39.7481,39.5575,39.5847,156229.0
2020-03-02 14:20:00,43.65,43.81,43.61,43.71,183060.0,39.6029,39.7481,39.5666,39.6573,183060.0
2020-03-02 14:25:00,43.7,43.8,43.63,43.63,273025.0,39.6483,39.739,39.5847,39.5847,273025.0
2020-03-02 14:30:00,43.64,43.66,43.47,43.47,293782.0,39.5938,39.612,39.4396,39.4396,293782.0
2020-03-02 14:35:00,43.49,43.54,43.45,43.48,158906.0,39.4577,39.5031,39.4214,39.4487,158906.0
2020-03-02 14:40:00,43.48,43.5,43.32,43.38,211490.0,39.4487,39.4668,39.3035,39.3579,211490.0
2020-03-02 14:45:00,43.36,43.66,43.29,43.64,176757.0,39.3398,39.612,39.2763,39.5938,176757.0
2020-03-02 14:50:00,43.63,43.8,43.53,43.74,171345.0,39.5847,39.739,39.494,39.6845,171345.0
2020-03-02 14:55:00,43.73,43.74,43.13,43.16,227110.0,39.6755,39.6845,39.1311,39.1583,227110.0
2020-03-02 15:00:00,43.17,43.25,43.04,43.16,302861.0,39.1674,39.24,39.0494,39.1583,302861.0
2020-03-02 15:05:00,43.15,43.21,43.07,43.11,208938.0,39.1492,39.2037,39.0767,39.113,208938.0
2020-03-02 15:10:00,43.11,43.11,42.93,43.08,405960.0,39.113,39.113,38.9496,39.0857,405960.0
2020-03-02 15:15:00,43.07,43.19,42.96,43.07,260733.0,39.0767,39.1855,38.9769,39.0767,260733.0
2020-03-02 15:20:00,43.08,43.12,42.94,43.1,235376.0,39.0857,39.122,38.9587,39.1039,235376.0
2020-03-02 15:25:00,43.1,43.17,42.96,43.14,270646.0,39.1039,39.1674,38.9769,39.1402,270646.0
2020-03-02 15:30:00,43.15,43.25,43.09,43.24,263215.0,39.1492,39.24,39.0948,39.2309,263215.0
2020-03-02 15:35:00,43.24,43.29,43.17,43.28,328791.0,39.2309,39.2763,39.1674,39.2672,328791.0
2020-03-02 15:40:00,43.27,43.38,43.22,43.27,319851.0,39.2581,39.3579,39.2128,39.2581,319851.0
2020-03-02 15:45:00,43.27,43.39,43.19,43.34,411128.0,39.2581,39.367,39.1855,39.3216,411128.0
2020-03-02 15:50:00,43.35,43.38,43.17,43.2,694272.0,39.3307,39.3579,39.1674,39.1946,694272.0
2020-03-02 15:55:00,43.21,43.38,43.1,43.31,1599442.0,39.2037,39.3579,39.1039,39.2944,1599442.0
2020-03-03 09:30:00,43.56,43.87,43.3,43.51,1848971.0,39.5212,39.8025,39.2853,39.4759,1848971.0
2020-03-03 09:35:00,43.52,43.53,42.84,43.18,644194.0,39.4849,39.494,38.868,39.1765,644194.0
2020-03-03 09:40:00,43.17,43.2,42.89,43.0,430518.0,39.1674,39.1946,38.9134,39.0132,430518.0
2020-03-03 09:45:00,43.0,43.13,42.69,42.92,375971.0,39.0132,39.1311,38.7319,38.9406,375971.0
2020-03-03 09:50:00,42.92,43.09,42.78,42.9,229556.0,38.9406,39.0948,38.8136,38.9224,229556.0
2020-03-03 09:55:00,42.91,43.23,42.91,43.11,276281.0,38.9315,39.2218,38.9315,39.113,276281.0
2020-03-03 10:00:00,43.1,43.88,43.09,43.82,728645.0,39.1039,39.8116,39.0948,39.7571,728645.0
2020-03-03 10:05:00,43.84,44.05,43.49,43.59,878413.0,39.7753,39.9658,39.4577,39.5485,878413.0
2020-03-03 10:10:00,43.6,43.7,43.37,43.4,336359.0,39.5575,39.6483,39.3489,39.3761,336359.0
2020-03-03 10:15:00,43.41,43.45,42.92,42.97,572204.0,39.3851,39.4214,38.9406,38.9859,572204.0
2020-03-03 10:20:00,42.97,43.27,42.88,43.23,319136.0,38.9859,39.2581,38.9043,39.2218,319136.0
2020-03-03 10:25:00,43.22,43.24,43.03,43.06,206164.0,39.2128,39.2309,39.0404,39.0676,206164.0
2020-03-03 10:30:00,43.05,43.27,43.01,43.13,306787.0,39.0585,39.2581,39.0222,39.1311,306787.0
2020-03-03 10:35:00,43.15,43.32,43.09,43.16,288970.0,39.1492,39.3035,39.0948,39.1583,288970.0
2020-03-03 10:40:00,43.17,43.42,43.15,43.38,280754.0,39.1674,39.3942,39.1492,39.3579,280754.0
2020-03-03 10:45:00,43.35,43.5,43.32,43.4,331816.0,39.3307,39.4668,39.3035,39.3761,331816.0
2020-03-03 10:50:00,43.4,43.46,43.14,43.23,375691.0,39.3761,39.4305,39.1402,39.2218,375691.0
2020-03-03 10:55:00,43.22,43.43,43.16,43.28,184642.0,39.2128,39.4033,39.1583,39.2672,184642.0
2020-03-03 11:00:00,43.27,43.35,42.92,43.0,210904.0,39.2581,39.3307,38.9406,39.0132,210904.0
2020-03-03 11:05:00,43.0,43.01,42.65,42.76,317207.0,39.0132,39.0222,38.6956,38.7954,317207.0
2020-03-03 11:10:00,42.75,42.77,42.31,42.36,417133.0,38.7863,38.8045,38.3871,38.4325,417133.0
2020-03-03 11:15:00,42.36,42.68,42.36,42.55,275564.0,38.4325,38.7228,38.4325,38.6049,275564.0
2020-03-03 11:20:00,42.55,42.56,42.11,42.14,313501.0,38.6049,38.614,38.2057,38.2329,313501.0
2020-03-03 11:25:00,42.14,42.43,42.11,42.2,500956.0,38.2329,38.496,38.2057,38.2873,500956.0
2020-03-03 11:30:00,42.19,42.44,42.1,42.44,279323.0,38.2783,38.5051,38.1966,38.5051,279323.0
2020-03-03 11:35:00,42.42,42.51,42.27,42.51,201683.0,38.4869,38.5686,38.3508,38.5686,201683.0
2020-03-03 11:40:00,42.54,42.56,42.34,42.45,167045.0,38.5958,38.614,38.4143,38.5142,167045.0
2020-03-03 11:45:00,42.45,42.5,42.24,42.3,128971.0,38.5142,38.5595,38.3236,38.3781,128971.0
2020-03-03 11:50:00,42.32,42.56,42.29,42.5,183015.0,38.3962,38.614,38.369,38.5595,183015.0
2020-03-03 11:55:00,42.5,42.75,42.47,42.72,195019.0,38.5595,38.7863,38.5323,38.7591,195019.0
2020-03-03 12:00:00,42.72,42.72,42.56,42.69,102220.0,38.7591,38.7591,38.614,38.7319,102220.0
2020-03-03 12:05:00,42.7,42.96,42.66,42.93,334229.0,38.741,38.9769,38.7047,38.9496,334229.0
2020-03-03 12:10:00,42.94,42.95,42.61,42.66,212301.0,38.9587,38.9678,38.6593,38.7047,212301.0
2020-03-03 12:15:00,42.67,42.8,42.58,42.77,89246.0,38.7138,38.8317,38.6321,38.8045,89246.0
2020-03-03 12:20:00,42.78,42.92,42.7,42.9,133347.0,38.8136,38.9406,38.741,38.9224,133347.0
2020-03-03 12:25:00,42.91,42.93,42.67,42.81,216045.0,38.9315,38.9496,38.7138,38.8408,216045.0
2020-03-03 12:30:00,42.82,42.84,42.63,42.79,127405.0,38.8498,38.868,38.6775,38.8226,127405.0
2020-03-03 12:35:00,42.8,42.96,42.78,42.94,113331.0,38.8317,38.9769,38.8136,38.9587,113331.0
2020-03-03 12:40:00,42.95,43.03,42.88,42.92,125681.0,38.9678,39.0404,38.9043,38.9406,125681.0
2020-03-03 12:45:00,42.93,43.07,42.93,42.95,104709.0,38.9496,39.0767,38.9496,38.9678,104709.0
2020-03-03 12:50:00,42.96,42.97,42.85,42.86,123846.0,38.9769,38.9859,38.8771,38.8861,123846.0
2020-03-03 12:55:00,42.86,42.89,42.73,42.85,93451.0,38.8861,38.9134,38.7682,38.8771,93451.0
2020-03-03 13:00:00,42.84,42.84,42.65,42.76,149238.0,38.868,38.868,38.6956,38.7954,149238.0
2020-03-03 13:05:00,42.77,42.82,42.72,42.75,128296.0,38.8045,38.8498,38.7591,38.7863,128296.0
2020-03-03 13:10:00,42.75,42.79,42.62,42.63,181065.0,38.7863,38.8226,38.6684,38.6775,181065.0
2020-03-03 13:15:00,42.63,42.68,42.41,42.44,267057.0,38.6775,38.7228,38.4779,38.5051,267057.0
2020-03-03 13:20:00,42.44,42.53,42.13,42.13,323087.0,38.5051,38.5867,38.2238,38.2238,323087.0
2020-03-03 13:25:00,42.13,42.16,41.92,42.13,441488.0,38.2238,38.251,38.0333,38.2238,441488.0
2020-03-03 13:30:00,42.13,42.29,42.06,42.27,231466.0,38.2238,38.369,38.1603,38.3508,231466.0
2020-03-03 13:35:00,42.27,42.29,42.15,42.22,117852.0,38.3508,38.369,38.242,38.3055,117852.0
2020-03-03 13:40:00,42.21,42.25,41.84,41.85,157894.0,38.2964,38.3327,37.9607,37.9698,157894.0
2020-03-03 13:45:00,41.85,42.0,41.79,41.81,444413.0,37.9698,38.1059,37.9153,37.9335,444413.0
2020-03-03 13:50:00,41.81,41.99,41.78,41.81,244512.0,37.9335,38.0968,37.9063,37.9335,244512.0
2020-03-03 13:55:00,41.81,41.84,41.46,41.49,388816.0,37.9335,37.9607,37.6159,37.6432,388816.0
2020-03-03 14:00:00,41.5,41.64,40.93,40.95,534447.0,37.6522,37.7793,37.1351,37.1532,534447.0
2020-03-03 14:05:00,40.96,40.99,40.15,40.22,959271.0,37.1623,37.1895,36.4274,36.4909,959271.0
2020-03-03 14:10:00,40.21,40.84,40.11,40.81,688076.0,36.4818,37.0534,36.3911,37.0262,688076.0
2020-03-03 14:15:00,40.82,40.99,40.44,40.46,274852.0,37.0353,37.1895,36.6905,36.7087,274852.0
2020-03-03 14:20:00,40.46,40.75,40.21,40.63,364192.0,36.7087,36.9718,36.4818,36.8629,364192.0
2020-03-03 14:25:00,40.63,41.24,40.58,41.24,225576.0,36.8629,37.4163,36.8175,37.4163,225576.0
2020-03-03 14:30:00,41.24,41.26,41.02,41.13,135248.0,37.4163,37.4345,37.2167,37.3165,135248.0
2020-03-03 14:35:00,41.11,41.17,40.8,40.81,143995.0,37.2984,37.3528,37.0171,37.0262,143995.0
2020-03-03 14:40:00,40.8,40.95,40.75,40.84,121071.0,37.0171,37.1532,36.9718,37.0534,121071.0
2020-03-03 14:45:00,40.84,41.23,40.82,41.17,177393.0,37.0534,37.4073,37.0353,37.3528,177393.0
2020-03-03 14:50:00,41.15,41.2,41.03,41.19,117567.0,37.3347,37.38,37.2258,37.371,117567.0
2020-03-03 14:55:00,41.18,41.31,41.13,41.3,248605.0,37.3619,37.4798,37.3165,37.4708,248605.0
2020-03-03 15:00:00,41.31,41.55,41.23,41.53,171427.0,37.4798,37.6976,37.4073,37.6795,171427.0
2020-03-03 15:05:00,41.53,41.55,41.37,41.43,327529.0,37.6795,37.6976,37.5343,37.5887,327529.0
2020-03-03 15:10:00,41.43,41.71,41.4,41.64,222656.0,37.5887,37.8428,37.5615,37.7793,222656.0
2020-03-03 15:15:00,41.64,41.69,41.57,41.63,148661.0,37.7793,37.8246,37.7157,37.7702,148661.0
2020-03-03 15:20:00,41.63,41.66,41.35,41.36,246558.0,37.7702,37.7974,37.5161,37.5252,246558.0
2020-03-03 15:25:00,41.36,41.71,41.35,41.67,201927.0,37.5252,37.8428,37.5161,37.8065,201927.0
2020-03-03 15:30:00,41.66,41.68,41.33,41.49,261969.0,37.7974,37.8155,37.498,37.6432,261969.0
2020-03-03 15:35:00,41.5,41.55,41.32,41.41,237065.0,37.6522,37.6976,37.4889,37.5706,237065.0
2020-03-03 15:40:00,41.41,41.68,41.33,41.63,303031.0,37.5706,37.8155,37.498,37.7702,303031.0
2020-03-03 15:45:00,41.64,41.79,41.5,41.5,318193.0,37.7793,37.9153,37.6522,37.6522,318193.0
2020-03-03 15:50:00,41.47,41.64,41.35,41.6,534141.0,37.625,37.7793,37.5161,37.743,534141.0
2020-03-03 15:55:00,41.6,41.76,41.4,41.45,870597.0,37.743,37.8881,37.5615,37.6069,870597.0
2020-03-04 09:30:00,42.49,43.2,42.41,43.03,1117526.0,38.5504,39.1946,38.4779,39.0404,1117526.0
2020-03-04 09:35:00,43.05,43.16,42.97,43.0,593472.0,39.0585,39.1583,38.9859,39.0132,593472.0
2020-03-04 09:40:00,43.01,43.66,42.99,43.63,889019.0,39.0222,39.612,39.0041,39.5847,889019.0
2020-03-04 09:45:00,43.63,43.77,43.53,43.75,565334.0,39.5847,39.7118,39.494,39.6936,565334.0
2020-03-04 09:50:00,43.76,44.01,43.55,43.6,1093333.0,39.7027,39.9295,39.5122,39.5575,1093333.0
2020-03-04 09:55:00,43.6,43.85,43.39,43.47,404288.0,39.5575,39.7843,39.367,39.4396,404288.0
2020-03-04 10:00:00,43.49,43.78,43.41,43.75,513715.0,39.4577,39.7208,39.3851,39.6936,513715.0
2020-03-04 10:05:00,43.74,43.89,43.7,43.77,317444.0,39.6845,39.8206,39.6483,39.7118,317444.0
2020-03-04 10:10:00,43.77,44.26,43.74,44.23,776374.0,39.7118,40.1563,39.6845,40.1291,776374.0
2020-03-04 10:15:00,44.23,44.76,44.11,44.65,902147.0,40.1291,40.61,40.0202,40.5102,902147.0
2020-03-04 10:20:00,44.65,44.65,44.16,44.29,366928.0,40.5102,40.5102,40.0656,40.1836,366928.0
2020-03-04 10:25:00,44.28,44.28,44.02,44.07,551285.0,40.1745,40.1745,39.9386,39.9839,551285.0
2020-03-04 10:30:00,44.07,44.21,43.94,44.14,669510.0,39.9839,40.111,39.866,40.0475,669510.0
2020-03-04 10:35:00,44.15,44.16,43.9,43.95,207840.0,40.0565,40.0656,39.8297,39.8751,207840.0
2020-03-04 10:40:00,43.95,44.09,43.85,43.94,243334.0,39.8751,40.0021,39.7843,39.866,243334.0
2020-03-04 10:45:00,43.95,43.97,43.73,43.88,197795.0,39.8751,39.8932,39.6755,39.8116,197795.0
2020-03-04 10:50:00,43.89,43.91,43.4,43.51,325738.0,39.8206,39.8388,39.3761,39.4759,325738.0
2020-03-04 10:55:00,43.49,43.63,43.36,43.51,325708.0,39.4577,39.5847,39.3398,39.4759,325708.0
2020-03-04 11:00:00,43.5,43.74,43.48,43.66,297547.0,39.4668,39.6845,39.4487,39.612,297547.0
2020-03-04 11:05:00,43.66,43.78,43.46,43.62,126950.0,39.612,39.7208,39.4305,39.5757,126950.0
2020-03-04 11:10:00,43.62,43.65,43.45,43.63,132893.0,39.5757,39.6029,39.4214,39.5847,132893.0
2020-03-04 11:15:00,43.64,43.65,43.48,43.64,70396.0,39.5938,39.6029,39.4487,39.5938,70396.0
2020-03-04 11:20:00,43.64,43.67,43.44,43.54,101632.0,39.5938,39.621,39.4124,39.5031,101632.0
2020-03-04 11:25:00,43.54,43.69,43.5,43.69,117387.0,39.5031,39.6392,39.4668,39.6392,117387.0
2020-03-04 11:30:00,43.7,43.81,43.6,43.77,469530.0,39.6483,39.7481,39.5575,39.7118,469530.0
2020-03-04 11:35:00,43.76,43.87,43.57,43.57,377849.0,39.7027,39.8025,39.5303,39.5303,377849.0
2020-03-04 11:40:00,43.58,43.62,43.47,43.59,138061.0,39.5394,39.5757,39.4396,39.5485,138061.0
2020-03-04 11:45:00,43.59,43.62,43.48,43.52,91829.0,39.5485,39.5757,39.4487,39.4849,91829.0
2020-03-04 11:50:00,43.52,43.62,43.49,43.54,89597.0,39.4849,39.5757,39.4577,39.5031,89597.0
2020-03-04 11:55:00,43.53,43.77,43.48,43.67,84849.0,39.494,39.7118,39.4487,39.621,84849.0
2020-03-04 12:00:00,43.67,43.74,43.52,43.55,75902.0,39.621,39.6845,39.4849,39.5122,75902.0
2020-03-04 12:05:00,43.55,43.59,43.44,43.52,93390.0,39.5122,39.5485,39.4124,39.4849,93390.0
2020-03-04 12:10:00,43.53,43.58,43.49,43.54,80636.0,39.494,39.5394,39.4577,39.5031,80636.0
2020-03-04 12:15:00,43.54,43.66,43.5,43.52,61656.0,39.5031,39.612,39.4668,39.4849,61656.0
2020-03-04 12:20:00,43.54,43.58,43.47,43.56,84420.0,39.5031,39.5394,39.4396,39.5212,84420.0
2020-03-04 12:25:00,43.56,43.57,43.45,43.52,67608.0,39.5212,39.5303,39.4214,39.4849,67608.0
2020-03-04 12:30:00,43.54,43.58,43.46,43.49,80922.0,39.5031,39.5394,39.4305,39.4577,80922.0
2020-03-04 12:35:00,43.5,43.54,43.38,43.39,106046.0,39.4668,39.5031,39.3579,39.367,106046.0
2020-03-04 12:40:00,43.39,43.41,43.29,43.32,94924.0,39.367,39.3851,39.2763,39.3035,94924.0
2020-03-04 12:45:00,43.32,43.43,43.31,43.43,128885.0,39.3035,39.4033,39.2944,39.4033,128885.0
2020-03-04 12:50:00,43.42,43.52,43.37,43.49,58438.0,39.3942,39.4849,39.3489,39.4577,58438.0
2020-03-04 12:55:00,43.48,43.89,43.45,43.89,434006.0,39.4487,39.8206,39.4214,39.8206,434006.0
2020-03-04 13:00:00,43.9,44.08,43.82,44.08,593956.0,39.8297,39.993,39.7571,39.993,593956.0
2020-03-04 13:05:00,44.08,44.16,43.87,43.91,177071.0,39.993,40.0656,39.8025,39.8388,177071.0
2020-03-04 13:10:00,43.91,43.92,43.77,43.86,92889.0,39.8388,39.8479,39.7118,39.7934,92889.0
2020-03-04 13:15:00,43.87,44.04,43.83,44.01,101770.0,39.8025,39.9567,39.7662,39.9295,101770.0
2020-03-04 13:20:00,44.01,44.08,43.96,43.99,74355.0,39.9295,39.993,39.8841,39.9114,74355.0
2020-03-04 13:25:00,44.0,44.0,43.87,43.87,49164.0,39.9204,39.9204,39.8025,39.8025,49164.0
2020-03-04 13:30:00,43.88,43.93,43.83,43.89,50904.0,39.8116,39.8569,39.7662,39.8206,50904.0
2020-03-04 13:35:00,43.89,43.92,43.76,43.79,60485.0,39.8206,39.8479,39.7027,39.7299,60485.0
2020-03-04 13:40:00,43.79,43.84,43.75,43.76,83714.0,39.7299,39.7753,39.6936,39.7027,83714.0
2020-03-04 13:45:00,43.76,43.8,43.72,43.73,59218.0,39.7027,39.739,39.6664,39.6755,59218.0
2020-03-04 13:50:00,43.74,43.86,43.72,43.86,58352.0,39.6845,39.7934,39.6664,39.7934,58352.0
2020-03-04 13:55:00,43.85,43.85,43.78,43.82,56937.0,39.7843,39.7843,39.7208,39.7571,56937.0
2020-03-04 14:00:00,43.81,43.89,43.64,43.68,174300.0,39.7481,39.8206,39.5938,39.6301,174300.0
2020-03-04 14:05:00,43.68,43.73,43.61,43.7,66960.0,39.6301,39.6755,39.5666,39.6483,66960.0
2020-03-04 14:10:00,43.71,43.75,43.68,43.71,87193.0,39.6573,39.6936,39.6301,39.6573,87193.0
2020-03-04 14:15:00,43.71,43.78,43.69,43.75,61331.0,39.6573,39.7208,39.6392,39.6936,61331.0
2020-03-04 14:20:00,43.76,43.85,43.71,43.84,79147.0,39.7027,39.7843,39.6573,39.7753,79147.0
2020-03-04 14:25:00,43.84,43.96,43.83,43.89,109206.0,39.7753,39.8841,39.7662,39.8206,109206.0
2020-03-04 14:30:00,43.89,43.96,43.75,43.77,107880.0,39.8206,39.8841,39.6936,39.7118,107880.0
2020-03-04 14:35:00,43.77,43.79,43.6,43.62,97886.0,39.7118,39.7299,39.5575,39.5757,97886.0
2020-03-04 14:40:00,43.62,43.65,43.52,43.57,118911.0,39.5757,39.6029,39.4849,39.5303,118911.0
2020-03-04 14:45:00,43.57,43.57,43.38,43.43,102320.0,39.5303,39.5303,39.3579,39.4033,102320.0
2020-03-04 14:50:00,43.44,43.49,43.3,43.38,130640.0,39.4124,39.4577,39.2853,39.3579,130640.0
2020-03-04 14:55:00,43.37,43.43,43.34,43.37,76675.0,39.3489,39.4033,39.3216,39.3489,76675.0
2020-03-04 15:00:00,43.37,43.41,43.32,43.34,103609.0,39.3489,39.3851,39.3035,39.3216,103609.0
2020-03-04 15:05:00,43.34,43.37,43.21,43.23,183566.0,39.3216,39.3489,39.2037,39.2218,183566.0
2020-03-04 15:10:00,43.24,43.37,43.22,43.32,145040.0,39.2309,39.3489,39.2128,39.3035,145040.0
2020-03-04 15:15:00,43.32,43.32,43.23,43.29,89719.0,39.3035,39.3035,39.2218,39.2763,89719.0
2020-03-04 15:20:00,43.29,43.41,43.27,43.35,143328.0,39.2763,39.3851,39.2581,39.3307,143328.0
2020-03-04 15:25:00,43.36,43.53,43.35,43.5,200472.0,39.3398,39.494,39.3307,39.4668,200472.0
2020-03-04 15:30:00,43.5,43.62,43.47,43.55,171313.0,39.4668,39.5757,39.4396,39.5122,171313.0
2020-03-04 15:35:00,43.55,43.56,43.45,43.55,179465.0,39.5122,39.5212,39.4214,39.5122,179465.0
2020-03-04 15:40:00,43.55,43.64,43.5,43.6,297094.0,39.5122,39.5938,39.4668,39.5575,297094.0
2020-03-04 15:45:00,43.59,43.69,43.56,43.67,301557.0,39.5485,39.6392,39.5212,39.621,301557.0
2020-03-04 15:50:00,43.66,43.95,43.66,43.91,652998.0,39.612,39.8751,39.612,39.8388,652998.0
2020-03-04 15:55:00,43.91,43.94,43.78,43.87,673215.0,39.8388,39.866,39.7208,39.8025,673215.0
2020-03-05 09:30:00,42.65,43.71,42.55,43.7,965432.0,38.6956,39.6573,38.6049,39.6483,965432.0
2020-03-05 09:35:00,43.69,44.34,43.64,43.95,902409.0,39.6392,40.2289,39.5938,39.8751,902409.0
2020-03-05 09:40:00,43.93,44.09,43.78,43.91,302854.0,39.8569,40.0021,39.7208,39.8388,302854.0
2020-03-05 09:45:00,43.91,44.07,43.66,43.79,267349.0,39.8388,39.9839,39.612,39.7299,267349.0
2020-03-05 09:50:00,43.79,43.88,43.67,43.85,252304.0,39.7299,39.8116,39.621,39.7843,252304.0
2020-03-05 09:55:00,43.86,44.1,43.8,44.09,787229.0,39.7934,40.0112,39.739,40.0021,787229.0
2020-03-05 10:00:00,44.09,44.38,44.03,44.2,563299.0,40.0021,40.2652,39.9477,40.1019,563299.0
2020-03-05 10:05:00,44.19,44.41,44.12,44.4,193326.0,40.0928,40.2924,40.0293,40.2834,193326.0
2020-03-05 10:10:00,44.4,44.95,44.37,44.73,1064572.0,40.2834,40.7824,40.2561,40.5828,1064572.0
2020-03-05 10:15:00,44.73,44.84,44.6,44.69,321582.0,40.5828,40.6826,40.4648,40.5465,321582.0
2020-03-05 10:20:00,44.69,44.95,44.64,44.87,493095.0,40.5465,40.7824,40.5011,40.7098,493095.0
2020-03-05 10:25:00,44.86,44.92,44.7,44.83,301235.0,40.7007,40.7551,40.5555,40.6735,301235.0
2020-03-05 10:30:00,44.82,44.94,44.81,44.94,244029.0,40.6644,40.7733,40.6553,40.7733,244029.0
2020-03-05 10:35:00,44.94,44.99,44.78,44.89,458398.0,40.7733,40.8186,40.6281,40.7279,458398.0
2020-03-05 10:40:00,44.89,44.97,44.86,44.92,270682.0,40.7279,40.8005,40.7007,40.7551,270682.0
2020-03-05 10:45:00,44.93,45.2,44.88,45.07,1725917.0,40.7642,41.0092,40.7188,40.8912,1725917.0
2020-03-05 10:50:00,45.08,45.34,45.07,45.26,388673.0,40.9003,41.1362,40.8912,41.0636,388673.0
2020-03-05 10:55:00,45.25,45.25,44.88,44.89,432581.0,41.0545,41.0545,40.7188,40.7279,432581.0
2020-03-05 11:00:00,44.9,44.96,44.65,44.68,326369.0,40.737,40.7914,40.5102,40.5374,326369.0
2020-03-05 11:05:00,44.67,44.7,44.57,44.64,345693.0,40.5283,40.5555,40.4376,40.5011,345693.0
2020-03-05 11:10:00,44.63,44.89,44.45,44.82,495615.0,40.492,40.7279,40.3287,40.6644,495615.0
2020-03-05 11:15:00,44.81,44.91,44.79,44.86,214342.0,40.6553,40.7461,40.6372,40.7007,214342.0
2020-03-05 11:20:00,44.85,45.02,44.8,44.96,319639.0,40.6916,40.8459,40.6463,40.7914,319639.0
2020-03-05 11:25:00,44.97,44.97,44.85,44.9,193878.0,40.8005,40.8005,40.6916,40.737,193878.0
2020-03-05 11:30:00,44.9,44.97,44.88,44.91,215481.0,40.737,40.8005,40.7188,40.7461,215481.0
2020-03-05 11:35:00,44.91,44.92,44.76,44.77,139118.0,40.7461,40.7551,40.61,40.619,139118.0
2020-03-05 11:40:00,44.77,45.03,44.76,44.93,275688.0,40.619,40.8549,40.61,40.7642,275688.0
2020-03-05 11:45:00,44.91,44.92,44.71,44.76,123201.0,40.7461,40.7551,40.5646,40.61,123201.0
2020-03-05 11:50:00,44.78,44.82,44.72,44.75,71748.0,40.6281,40.6644,40.5737,40.6009,71748.0
2020-03-05 11:55:00,44.74,44.74,44.55,44.6,107615.0,40.5918,40.5918,40.4194,40.4648,107615.0
2020-03-05 12:00:00,44.6,44.65,44.55,44.64,90556.0,40.4648,40.5102,40.4194,40.5011,90556.0
2020-03-05 12:05:00,44.63,44.63,44.37,44.42,163306.0,40.492,40.492,40.2561,40.3015,163306.0
2020-03-05 12:10:00,44.42,44.49,44.4,44.43,113927.0,40.3015,40.365,40.2834,40.3106,113927.0
2020-03-05 12:15:00,44.43,44.52,44.41,44.47,99822.0,40.3106,40.3922,40.2924,40.3469,99822.0
2020-03-05 12:20:00,44.48,44.57,44.47,44.51,95811.0,40.3559,40.4376,40.3469,40.3832,95811.0
2020-03-05 12:25:00,44.52,44.55,44.37,44.46,166785.0,40.3922,40.4194,40.2561,40.3378,166785.0
2020-03-05 12:30:00,44.45,44.59,44.45,44.52,120654.0,40.3287,40.4557,40.3287,40.3922,120654.0
2020-03-05 12:35:00,44.52,44.54,44.22,44.22,190218.0,40.3922,40.4104,40.12,40.12,190218.0
2020-03-05 12:40:00,44.23,44.26,44.04,44.05,185563.0,40.1291,40.1563,39.9567,39.9658,185563.0
2020-03-05 12:45:00,44.04,44.21,43.96,44.19,226614.0,39.9567,40.111,39.8841,40.0928,226614.0
2020-03-05 12:50:00,44.17,44.19,44.05,44.11,107276.0,40.0747,40.0928,39.9658,40.0202,107276.0
2020-03-05 12:55:00,44.1,44.13,44.01,44.06,86973.0,40.0112,40.0384,39.9295,39.9749,86973.0
2020-03-05 13:00:00,44.06,44.17,44.04,44.14,92762.0,39.9749,40.0747,39.9567,40.0475,92762.0
2020-03-05 13:05:00,44.14,44.19,43.92,43.98,108398.0,40.0475,40.0928,39.8479,39.9023,108398.0
2020-03-05 13:10:00,43.98,44.08,43.88,43.96,109757.0,39.9023,39.993,39.8116,39.8841,109757.0
2020-03-05 13:15:00,43.97,44.0,43.88,43.98,101434.0,39.8932,39.9204,39.8116,39.9023,101434.0
2020-03-05 13:20:00,43.97,44.14,43.94,44.12,65448.0,39.8932,40.0475,39.866,40.0293,65448.0
2020-03-05 13:25:00,44.15,44.25,44.12,44.24,89738.0,40.0565,40.1473,40.0293,40.1382,89738.0
2020-03-05 13:30:00,44.24,44.34,44.2,44.3,98507.0,40.1382,40.2289,40.1019,40.1926,98507.0
2020-03-05 13:35:00,44.31,44.44,44.22,44.25,114057.0,40.2017,40.3196,40.12,40.1473,114057.0
2020-03-05 13:40:00,44.25,44.25,44.1,44.11,80988.0,40.1473,40.1473,40.0112,40.0202,80988.0
2020-03-05 13:45:00,44.12,44.53,44.07,44.45,237552.0,40.0293,40.4013,39.9839,40.3287,237552.0
2020-03-05 13:50:00,44.45,44.52,44.28,44.29,74245.0,40.3287,40.3922,40.1745,40.1836,74245.0
2020-03-05 13:55:00,44.28,44.39,44.27,44.34,49556.0,40.1745,40.2743,40.1654,40.2289,49556.0
2020-03-05 14:00:00,44.33,44.33,44.18,44.25,102766.0,40.2198,40.2198,40.0837,40.1473,102766.0
2020-03-05 14:05:00,44.24,44.4,44.24,44.34,71982.0,40.1382,40.2834,40.1382,40.2289,71982.0
2020-03-05 14:10:00,44.33,44.51,44.28,44.43,106683.0,40.2198,40.3832,40.1745,40.3106,106683.0
2020-03-05 14:15:00,44.44,44.44,44.29,44.33,82531.0,40.3196,40.3196,40.1836,40.2198,82531.0
2020-03-05 14:20:00,44.34,44.37,44.24,44.25,75361.0,40.2289,40.2561,40.1382,40.1473,75361.0
2020-03-05 14:25:00,44.26,44.33,44.19,44.27,88538.0,40.1563,40.2198,40.0928,40.1654,88538.0
2020-03-05 14:30:00,44.27,44.42,44.27,44.38,71678.0,40.1654,40.3015,40.1654,40.2652,71678.0
2020-03-05 14:35:00,44.37,44.6,44.34,44.56,116751.0,40.2561,40.4648,40.2289,40.4285,116751.0
2020-03-05 14:40:00,44.55,44.62,44.52,44.58,233987.0,40.4194,40.483,40.3922,40.4467,233987.0
2020-03-05 14:45:00,44.57,44.58,44.45,44.56,120729.0,40.4376,40.4467,40.3287,40.4285,120729.0
2020-03-05 14:50:00,44.57,44.64,44.51,44.55,143448.0,40.4376,40.5011,40.3832,40.4194,143448.0
2020-03-05 14:55:00,44.55,44.67,44.53,44.63,123627.0,40.4194,40.5283,40.4013,40.492,123627.0
2020-03-05 15:00:00,44.64,44.64,44.47,44.48,130001.0,40.5011,40.5011,40.3469,40.3559,130001.0
2020-03-05 15:05:00,44.48,44.55,44.45,44.54,81011.0,40.3559,40.4194,40.3287,40.4104,81011.0
2020-03-05 15:10:00,44.54,44.58,44.29,44.32,104921.0,40.4104,40.4467,40.1836,40.2108,104921.0
2020-03-05 15:15:00,44.33,44.36,44.22,44.34,140406.0,40.2198,40.2471,40.12,40.2289,140406.0
2020-03-05 15:20:00,44.34,44.38,44.24,44.26,103134.0,40.2289,40.2652,40.1382,40.1563,103134.0
2020-03-05 15:25:00,44.26,44.29,44.07,44.12,394908.0,40.1563,40.1836,39.9839,40.0293,394908.0
2020-03-05 15:30:00,44.11,44.51,44.1,44.37,244910.0,40.0202,40.3832,40.0112,40.2561,244910.0
2020-03-05 15:35:00,44.37,44.46,44.3,44.36,368242.0,40.2561,40.3378,40.1926,40.2471,368242.0
2020-03-05 15:40:00,44.36,44.37,44.18,44.34,285222.0,40.2471,40.2561,40.0837,40.2289,285222.0
2020-03-05 15:45:00,44.35,44.45,44.23,44.37,441272.0,40.238,40.3287,40.1291,40.2561,441272.0
2020-03-05 15:50:00,44.36,44.59,44.32,44.49,713729.0,40.2471,40.4557,40.2108,40.365,713729.0
2020-03-05 15:55:00,44.49,44.66,44.43,44.61,1044928.0,40.365,40.5192,40.3106,40.4739,1044928.0
2020-03-06 09:30:00,43.0,43.85,43.0,43.47,1011189.0,39.0132,39.7843,39.0132,39.4396,1011189.0
2020-03-06 09:35:00,43.47,43.6,43.28,43.6,507452.0,39.4396,39.5575,39.2672,39.5575,507452.0
2020-03-06 09:40:00,43.59,43.82,43.56,43.67,833199.0,39.5485,39.7571,39.5212,39.621,833199.0
2020-03-06 09:45:00,43.66,43.67,43.21,43.23,422232.0,39.612,39.621,39.2037,39.2218,422232.0
2020-03-06 09:50:00,43.22,43.3,42.56,42.64,980374.0,39.2128,39.2853,38.614,38.6865,980374.0
2020-03-06 09:55:00,42.62,42.86,42.56,42.77,735314.0,38.6684,38.8861,38.614,38.8045,735314.0
2020-03-06 10:00:00,42.76,43.04,42.74,42.9,301337.0,38.7954,39.0494,38.7773,38.9224,301337.0
2020-03-06 10:05:00,42.91,43.21,42.91,43.08,661994.0,38.9315,39.2037,38.9315,39.0857,661994.0
2020-03-06 10:10:00,43.08,43.19,43.0,43.13,214274.0,39.0857,39.1855,39.0132,39.1311,214274.0
2020-03-06 10:15:00,43.13,43.2,43.02,43.03,201724.0,39.1311,39.1946,39.0313,39.0404,201724.0
2020-03-06 10:20:00,43.02,43.2,42.94,43.2,185128.0,39.0313,39.1946,38.9587,39.1946,185128.0
2020-03-06 10:25:00,43.2,43.27,43.09,43.2,271846.0,39.1946,39.2581,39.0948,39.1946,271846.0
2020-03-06 10:30:00,43.19,43.32,42.99,43.04,243330.0,39.1855,39.3035,39.0041,39.0494,243330.0
2020-03-06 10:35:00,43.04,43.09,42.92,43.05,213799.0,39.0494,39.0948,38.9406,39.0585,213799.0
2020-03-06 10:40:00,43.04,43.04,42.9,43.0,188160.0,39.0494,39.0494,38.9224,39.0132,188160.0
2020-03-06 10:45:00,43.01,43.14,42.97,43.07,202695.0,39.0222,39.1402,38.9859,39.0767,202695.0
2020-03-06 10:50:00,43.07,43.13,42.97,43.03,206439.0,39.0767,39.1311,38.9859,39.0404,206439.0
2020-03-06 10:55:00,43.04,43.1,42.87,43.03,249105.0,39.0494,39.1039,38.8952,39.0404,249105.0
2020-03-06 11:00:00,43.03,43.04,42.86,42.9,179171.0,39.0404,39.0494,38.8861,38.9224,179171.0
2020-03-06 11:05:00,42.9,42.95,42.54,42.57,451402.0,38.9224,38.9678,38.5958,38.623,451402.0
2020-03-06 11:10:00,42.57,42.83,42.56,42.7,247124.0,38.623,38.8589,38.614,38.741,247124.0
2020-03-06 11:15:00,42.7,42.74,42.51,42.6,494921.0,38.741,38.7773,38.5686,38.6502,494921.0
2020-03-06 11:20:00,42.59,42.61,42.2,42.24,693005.0,38.6412,38.6593,38.2873,38.3236,693005.0
2020-03-06 11:25:00,42.24,42.37,42.21,42.31,590834.0,38.3236,38.4416,38.2964,38.3871,590834.0
2020-03-06 11:30:00,42.31,42.32,42.0,42.24,594719.0,38.3871,38.3962,38.1059,38.3236,594719.0
2020-03-06 11:35:00,42.25,42.28,42.16,42.25,111373.0,38.3327,38.3599,38.251,38.3327,111373.0
2020-03-06 11:40:00,42.24,42.33,42.21,42.33,279273.0,38.3236,38.4053,38.2964,38.4053,279273.0
2020-03-06 11:45:00,42.34,42.4,42.28,42.31,222646.0,38.4143,38.4688,38.3599,38.3871,222646.0
2020-03-06 11:50:00,42.31,42.31,42.09,42.2,257243.0,38.3871,38.3871,38.1875,38.2873,257243.0
2020-03-06 11:55:00,42.21,42.21,42.09,42.16,143535.0,38.2964,38.2964,38.1875,38.251,143535.0
2020-03-06 12:00:00,42.17,42.23,41.85,41.9,373426.0,38.2601,38.3145,37.9698,38.0151,373426.0
2020-03-06 12:05:00,41.9,41.92,41.7,41.71,283185.0,38.0151,38.0333,37.8337,37.8428,283185.0
2020-03-06 12:10:00,41.7,41.99,41.68,41.72,527836.0,37.8337,38.0968,37.8155,37.8518,527836.0
2020-03-06 12:15:00,41.71,41.86,41.55,41.56,365563.0,37.8428,37.9789,37.6976,37.7067,365563.0
2020-03-06 12:20:00,41.55,41.56,41.22,41.39,465431.0,37.6976,37.7067,37.3982,37.5524,465431.0
2020-03-06 12:25:00,41.38,41.44,41.25,41.32,218210.0,37.5434,37.5978,37.4254,37.4889,218210.0
2020-03-06 12:30:00,41.32,41.75,41.29,41.61,274545.0,37.4889,37.8791,37.4617,37.752,274545.0
2020-03-06 12:35:00,41.62,41.74,41.52,41.62,193037.0,37.7611,37.87,37.6704,37.7611,193037.0
2020-03-06 12:40:00,41.62,41.85,41.54,41.8,198412.0,37.7611,37.9698,37.6885,37.9244,198412.0
2020-03-06 12:45:00,41.81,41.86,41.66,41.69,118165.0,37.9335,37.9789,37.7974,37.8246,118165.0
2020-03-06 12:50:00,41.69,41.7,41.59,41.6,86542.0,37.8246,37.8337,37.7339,37.743,86542.0
2020-03-06 12:55:00,41.61,41.65,41.56,41.56,75080.0,37.752,37.7883,37.7067,37.7067,75080.0
2020-03-06 13:00:00,41.56,41.66,41.55,41.62,97175.0,37.7067,37.7974,37.6976,37.7611,97175.0
2020-03-06 13:05:00,41.61,41.71,41.6,41.62,113522.0,37.752,37.8428,37.743,37.7611,113522.0
2020-03-06 13:10:00,41.63,41.66,41.57,41.59,107266.0,37.7702,37.7974,37.7157,37.7339,107266.0
2020-03-06 13:15:00,41.59,41.76,41.59,41.7,82902.0,37.7339,37.8881,37.7339,37.8337,82902.0
2020-03-06 13:20:00,41.71,41.84,41.7,41.77,94881.0,37.8428,37.9607,37.8337,37.8972,94881.0
2020-03-06 13:25:00,41.76,41.78,41.61,41.63,92281.0,37.8881,37.9063,37.752,37.7702,92281.0
2020-03-06 13:30:00,41.63,41.74,41.6,41.65,92302.0,37.7702,37.87,37.743,37.7883,92302.0
2020-03-06 13:35:00,41.64,41.74,41.58,41.71,89210.0,37.7793,37.87,37.7248,37.8428,89210.0
2020-03-06 13:40:00,41.7,41.72,41.59,41.69,115350.0,37.8337,37.8518,37.7339,37.8246,115350.0
2020-03-06 13:45:00,41.68,41.69,41.45,41.48,96398.0,37.8155,37.8246,37.6069,37.6341,96398.0
2020-03-06 13:50:00,41.46,41.53,41.41,41.42,71047.0,37.6159,37.6795,37.5706,37.5796,71047.0
2020-03-06 13:55:00,41.42,41.52,41.41,41.45,69743.0,37.5796,37.6704,37.5706,37.6069,69743.0
2020-03-06 14:00:00,41.45,41.49,41.34,41.47,132494.0,37.6069,37.6432,37.5071,37.625,132494.0
2020-03-06 14:05:00,41.47,41.5,41.4,41.47,85884.0,37.625,37.6522,37.5615,37.625,85884.0
2020-03-06 14:10:00,41.48,41.5,41.37,41.39,85285.0,37.6341,37.6522,37.5343,37.5524,85285.0
2020-03-06 14:15:00,41.38,41.43,41.31,41.34,80821.0,37.5434,37.5887,37.4798,37.5071,80821.0
2020-03-06 14:20:00,41.34,41.46,41.28,41.43,101982.0,37.5071,37.6159,37.4526,37.5887,101982.0
2020-03-06 14:25:00,41.44,41.53,41.38,41.41,128418.0,37.5978,37.6795,37.5434,37.5706,128418.0
2020-03-06 14:30:00,41.42,41.47,41.31,41.32,111101.0,37.5796,37.625,37.4798,37.4889,111101.0
2020-03-06 14:35:00,41.32,41.33,41.22,41.23,141150.0,37.4889,37.498,37.3982,37.4073,141150.0
2020-03-06 14:40:00,41.24,41.44,41.2,41.4,181650.0,37.4163,37.5978,37.38,37.5615,181650.0
2020-03-06 14:45:00,41.41,41.49,41.29,41.34,181846.0,37.5706,37.6432,37.4617,37.5071,181846.0
2020-03-06 14:50:00,41.33,41.39,41.24,41.29,152117.0,37.498,37.5524,37.4163,37.4617,152117.0
2020-03-06 14:55:00,41.3,41.41,41.27,41.33,135455.0,37.4708,37.5706,37.4436,37.498,135455.0
2020-03-06 15:00:00,41.31,41.39,41.23,41.3,125660.0,37.4798,37.5524,37.4073,37.4708,125660.0
2020-03-06 15:05:00,41.31,41.34,41.24,41.27,173569.0,37.4798,37.5071,37.4163,37.4436,173569.0
2020-03-06 15:10:00,41.27,41.39,41.24,41.26,222484.0,37.4436,37.5524,37.4163,37.4345,222484.0
2020-03-06 15:15:00,41.26,41.63,41.23,41.62,339795.0,37.4345,37.7702,37.4073,37.7611,339795.0
2020-03-06 15:20:00,41.61,41.83,41.56,41.82,422704.0,37.752,37.9516,37.7067,37.9426,422704.0
2020-03-06 15:25:00,41.81,41.99,41.78,41.8,400232.0,37.9335,38.0968,37.9063,37.9244,400232.0
2020-03-06 15:30:00,41.8,42.1,41.73,42.06,370389.0,37.9244,38.1966,37.8609,38.1603,370389.0
2020-03-06 15:35:00,42.05,42.15,41.86,41.88,377321.0,38.1512,38.242,37.9789,37.997,377321.0
2020-03-06 15:40:00,41.87,42.18,41.87,42.15,328121.0,37.9879,38.2692,37.9879,38.242,328121.0
2020-03-06 15:45:00,42.16,42.23,42.03,42.19,452953.0,38.251,38.3145,38.1331,38.2783,452953.0
2020-03-06 15:50:00,42.19,42.4,42.16,42.16,597998.0,38.2783,38.4688,38.251,38.251,597998.0
2020-03-06 15:55:00,42.16,42.21,42.02,42.16,868098.0,38.251,38.2964,38.124,38.251,868098.0
2020-03-09 09:30:00,40.07,40.86,39.75,40.15,1735357.0,36.3548,37.0716,36.0645,36.4274,1735357.0
2020-03-09 09:35:00,40.15,40.15,40.15,40.15,0.0,36.4274,36.4274,36.4274,36.4274,0.0
2020-03-09 09:40:00,40.15,40.15,40.15,40.15,0.0,36.4274,36.4274,36.4274,36.4274,0.0
2020-03-09 09:45:00,39.2,40.1,39.2,39.99,239540.0,35.5655,36.382,35.5655,36.2822,239540.0
2020-03-09 09:50:00,39.96,40.1,39.25,39.45,690985.0,36.255,36.382,35.6108,35.7923,690985.0
2020-03-09 09:55:00,39.4,39.81,39.3,39.43,402170.0,35.7469,36.1189,35.6562,35.7742,402170.0
2020-03-09 10:00:00,39.42,40.13,39.36,39.97,595189.0,35.7651,36.4093,35.7106,36.2641,595189.0
2020-03-09 10:05:00,39.97,40.82,39.96,40.77,615531.0,36.2641,37.0353,36.255,36.9899,615531.0
2020-03-09 10:10:00,40.73,41.21,40.63,40.97,654519.0,36.9536,37.3891,36.8629,37.1714,654519.0
2020-03-09 10:15:00,40.96,41.05,40.54,40.74,392967.0,37.1623,37.244,36.7812,36.9627,392967.0
2020-03-09 10:20:00,40.73,40.91,40.52,40.72,405448.0,36.9536,37.1169,36.7631,36.9446,405448.0
2020-03-09 10:25:00,40.72,40.96,40.57,40.81,309073.0,36.9446,37.1623,36.8085,37.0262,309073.0
2020-03-09 10:30:00,40.79,40.92,40.64,40.87,246730.0,37.0081,37.126,36.872,37.0806,246730.0
2020-03-09 10:35:00,40.85,40.93,40.68,40.73,248920.0,37.0625,37.1351,36.9083,36.9536,248920.0
2020-03-09 10:40:00,40.72,40.86,40.53,40.55,337382.0,36.9446,37.0716,36.7722,36.7903,337382.0
2020-03-09 10:45:00,40.54,40.62,40.43,40.44,467591.0,36.7812,36.8538,36.6814,36.6905,467591.0
2020-03-09 10:50:00,40.46,40.57,40.45,40.52,151620.0,36.7087,36.8085,36.6996,36.7631,151620.0
2020-03-09 10:55:00,40.51,40.81,40.51,40.68,152999.0,36.754,37.0262,36.754,36.9083,152999.0
2020-03-09 11:00:00,40.68,40.72,40.53,40.59,211936.0,36.9083,36.9446,36.7722,36.8266,211936.0
2020-03-09 11:05:00,40.57,40.69,40.49,40.57,168560.0,36.8085,36.9173,36.7359,36.8085,168560.0
2020-03-09 11:10:00,40.58,40.85,40.56,40.78,154385.0,36.8175,37.0625,36.7994,36.999,154385.0
2020-03-09 11:15:00,40.76,41.01,40.67,40.97,323323.0,36.9808,37.2077,36.8992,37.1714,323323.0
2020-03-09 11:20:00,40.96,40.99,40.87,40.98,98620.0,37.1623,37.1895,37.0806,37.1804,98620.0
2020-03-09 11:25:00,40.98,41.01,40.8,40.86,236935.0,37.1804,37.2077,37.0171,37.0716,236935.0
2020-03-09 11:30:00,40.87,41.01,40.71,40.98,180432.0,37.0806,37.2077,36.9355,37.1804,180432.0
2020-03-09 11:35:00,40.98,41.54,40.98,41.5,442723.0,37.1804,37.6885,37.1804,37.6522,442723.0
2020-03-09 11:40:00,41.51,41.63,41.35,41.51,243498.0,37.6613,37.7702,37.5161,37.6613,243498.0
2020-03-09 11:45:00,41.51,41.7,41.42,41.65,198301.0,37.6613,37.8337,37.5796,37.7883,198301.0
2020-03-09 11:50:00,41.65,41.71,41.55,41.66,139815.0,37.7883,37.8428,37.6976,37.7974,139815.0
2020-03-09 11:55:00,41.66,41.8,41.59,41.68,238771.0,37.7974,37.9244,37.7339,37.8155,238771.0
2020-03-09 12:00:00,41.67,41.7,41.27,41.3,358901.0,37.8065,37.8337,37.4436,37.4708,358901.0
2020-03-09 12:05:00,41.3,41.42,41.19,41.26,401973.0,37.4708,37.5796,37.371,37.4345,401973.0
2020-03-09 12:10:00,41.25,41.25,40.91,40.94,270624.0,37.4254,37.4254,37.1169,37.1442,270624.0
2020-03-09 12:15:00,40.95,40.96,40.79,40.84,257356.0,37.1532,37.1623,37.0081,37.0534,257356.0
2020-03-09 12:20:00,40.83,40.89,40.7,40.71,302607.0,37.0444,37.0988,36.9264,36.9355,302607.0
2020-03-09 12:25:00,40.71,40.76,40.6,40.61,236039.0,36.9355,36.9808,36.8357,36.8448,236039.0
2020-03-09 12:30:00,40.61,40.62,40.43,40.47,263514.0,36.8448,36.8538,36.6814,36.7177,263514.0
2020-03-09 12:35:00,40.47,40.51,40.38,40.41,213035.0,36.7177,36.754,36.6361,36.6633,213035.0
2020-03-09 12:40:00,40.41,40.47,40.17,40.2,225519.0,36.6633,36.7177,36.4455,36.4728,225519.0
2020-03-09 12:45:00,40.19,40.23,40.03,40.05,507617.0,36.4637,36.5,36.3185,36.3367,507617.0
2020-03-09 12:50:00,40.05,40.18,40.03,40.12,227336.0,36.3367,36.4546,36.3185,36.4002,227336.0
2020-03-09 12:55:00,40.12,40.17,40.03,40.12,150469.0,36.4002,36.4455,36.3185,36.4002,150469.0
2020-03-09 13:00:00,40.11,40.26,40.06,40.09,169959.0,36.3911,36.5272,36.3457,36.373,169959.0
2020-03-09 13:05:00,40.08,40.16,40.0,40.05,259068.0,36.3639,36.4365,36.2913,36.3367,259068.0
2020-03-09 13:10:00,40.05,40.18,40.04,40.16,216567.0,36.3367,36.4546,36.3276,36.4365,216567.0
2020-03-09 13:15:00,40.16,40.16,40.06,40.11,195435.0,36.4365,36.4365,36.3457,36.3911,195435.0
2020-03-09 13:20:00,40.11,40.18,39.98,40.15,316749.0,36.3911,36.4546,36.2732,36.4274,316749.0
2020-03-09 13:25:00,40.16,40.26,40.08,40.16,131820.0,36.4365,36.5272,36.3639,36.4365,131820.0
2020-03-09 13:30:00,40.16,40.16,40.05,40.1,118170.0,36.4365,36.4365,36.3367,36.382,118170.0
2020-03-09 13:35:00,40.1,40.16,40.01,40.02,84213.0,36.382,36.4365,36.3004,36.3095,84213.0
2020-03-09 13:40:00,40.01,40.06,39.94,39.98,259673.0,36.3004,36.3457,36.2369,36.2732,259673.0
2020-03-09 13:45:00,39.97,40.14,39.93,40.09,138815.0,36.2641,36.4183,36.2278,36.373,138815.0
2020-03-09 13:50:00,40.07,40.08,39.84,39.91,126403.0,36.3548,36.3639,36.1461,36.2097,126403.0
2020-03-09 13:55:00,39.9,40.0,39.86,39.95,106712.0,36.2006,36.2913,36.1643,36.2459,106712.0
2020-03-09 14:00:00,39.96,40.0,39.73,39.73,172929.0,36.255,36.2913,36.0463,36.0463,172929.0
2020-03-09 14:05:00,39.73,39.79,39.58,39.64,203405.0,36.0463,36.1008,35.9102,35.9647,203405.0
2020-03-09 14:10:00,39.64,39.77,39.57,39.7,188554.0,35.9647,36.0826,35.9012,36.0191,188554.0
2020-03-09 14:15:00,39.7,39.93,39.65,39.69,381278.0,36.0191,36.2278,35.9738,36.0101,381278.0
2020-03-09 14:20:00,39.69,39.82,39.63,39.75,258115.0,36.0101,36.128,35.9556,36.0645,258115.0
2020-03-09 14:25:00,39.75,39.85,39.64,39.71,216585.0,36.0645,36.1552,35.9647,36.0282,216585.0
2020-03-09 14:30:00,39.71,39.9,39.64,39.84,218532.0,36.0282,36.2006,35.9647,36.1461,218532.0
2020-03-09 14:35:00,39.83,40.08,39.78,39.95,237423.0,36.1371,36.3639,36.0917,36.2459,237423.0
2020-03-09 14:40:00,39.96,39.98,39.72,39.73,175902.0,36.255,36.2732,36.0373,36.0463,175902.0
2020-03-09 14:45:00,39.74,39.93,39.7,39.88,289189.0,36.0554,36.2278,36.0191,36.1824,289189.0
2020-03-09 14:50:00,39.88,40.3,39.88,40.09,450845.0,36.1824,36.5635,36.1824,36.373,450845.0
2020-03-09 14:55:00,40.08,40.13,40.02,40.04,255847.0,36.3639,36.4093,36.3095,36.3276,255847.0
2020-03-09 15:00:00,40.04,40.14,39.9,40.12,283175.0,36.3276,36.4183,36.2006,36.4002,283175.0
2020-03-09 15:05:00,40.12,40.13,39.86,39.89,200626.0,36.4002,36.4093,36.1643,36.1915,200626.0
2020-03-09 15:10:00,39.92,39.92,39.71,39.77,381052.0,36.2187,36.2187,36.0282,36.0826,381052.0
2020-03-09 15:15:00,39.77,39.85,39.69,39.71,307495.0,36.0826,36.1552,36.0101,36.0282,307495.0
2020-03-09 15:20:00,39.7,39.95,39.62,39.89,233889.0,36.0191,36.2459,35.9465,36.1915,233889.0
2020-03-09 15:25:00,39.89,40.16,39.88,39.92,329411.0,36.1915,36.4365,36.1824,36.2187,329411.0
2020-03-09 15:30:00,39.91,39.91,39.75,39.84,233593.0,36.2097,36.2097,36.0645,36.1461,233593.0
2020-03-09 15:35:00,39.85,40.16,39.81,40.15,232083.0,36.1552,36.4365,36.1189,36.4274,232083.0
2020-03-09 15:40:00,40.14,40.17,39.99,40.11,248123.0,36.4183,36.4455,36.2822,36.3911,248123.0
2020-03-09 15:45:00,40.12,40.3,39.94,40.12,355817.0,36.4002,36.5635,36.2369,36.4002,355817.0
2020-03-09 15:50:00,40.11,40.16,39.92,40.04,444497.0,36.3911,36.4365,36.2187,36.3276,444497.0
2020-03-09 15:55:00,40.03,40.11,39.63,39.66,888529.0,36.3185,36.3911,35.9556,35.9828,888529.0
2020-03-10 09:30:00,41.39,42.02,41.39,41.61,912605.0,37.5524,38.124,37.5524,37.752,912605.0
2020-03-10 09:35:00,41.61,41.65,41.36,41.63,445136.0,37.752,37.7883,37.5252,37.7702,445136.0
2020-03-10 09:40:00,41.62,41.62,41.28,41.5,462473.0,37.7611,37.7611,37.4526,37.6522,462473.0
2020-03-10 09:45:00,41.49,41.6,41.34,41.54,301915.0,37.6432,37.743,37.5071,37.6885,301915.0
2020-03-10 09:50:00,41.54,41.8,41.5,41.76,282852.0,37.6885,37.9244,37.6522,37.8881,282852.0
2020-03-10 09:55:00,41.75,42.1,41.72,42.01,355279.0,37.8791,38.1966,37.8518,38.1149,355279.0
2020-03-10 10:00:00,42.0,42.01,41.79,41.83,283639.0,38.1059,38.1149,37.9153,37.9516,283639.0
2020-03-10 10:05:00,41.83,42.01,41.74,41.94,415469.0,37.9516,38.1149,37.87,38.0514,415469.0
2020-03-10 10:10:00,41.94,42.4,41.93,42.23,538839.0,38.0514,38.4688,38.0424,38.3145,538839.0
2020-03-10 10:15:00,42.24,42.5,42.23,42.43,327875.0,38.3236,38.5595,38.3145,38.496,327875.0
2020-03-10 10:20:00,42.44,42.58,42.24,42.24,519759.0,38.5051,38.6321,38.3236,38.3236,519759.0
2020-03-10 10:25:00,42.25,42.26,41.91,41.98,344682.0,38.3327,38.3418,38.0242,38.0877,344682.0
2020-03-10 10:30:00,41.97,42.01,41.78,41.81,259431.0,38.0787,38.1149,37.9063,37.9335,259431.0
2020-03-10 10:35:00,41.82,41.93,41.75,41.76,199298.0,37.9426,38.0424,37.8791,37.8881,199298.0
2020-03-10 10:40:00,41.76,41.87,41.53,41.56,207162.0,37.8881,37.9879,37.6795,37.7067,207162.0
2020-03-10 10:45:00,41.56,41.65,41.36,41.39,217585.0,37.7067,37.7883,37.5252,37.5524,217585.0
2020-03-10 10:50:00,41.38,41.47,41.2,41.27,252318.0,37.5434,37.625,37.38,37.4436,252318.0
2020-03-10 10:55:00,41.27,41.46,41.26,41.38,223708.0,37.4436,37.6159,37.4345,37.5434,223708.0
2020-03-10 11:00:00,41.38,41.52,41.26,41.43,189550.0,37.5434,37.6704,37.4345,37.5887,189550.0
2020-03-10 11:05:00,41.43,41.63,41.4,41.6,138422.0,37.5887,37.7702,37.5615,37.743,138422.0
2020-03-10 11:10:00,41.59,41.6,41.38,41.48,190007.0,37.7339,37.743,37.5434,37.6341,190007.0
2020-03-10 11:15:00,41.47,41.6,41.18,41.21,178030.0,37.625,37.743,37.3619,37.3891,178030.0
2020-03-10 11:20:00,41.21,41.24,40.93,40.96,187470.0,37.3891,37.4163,37.1351,37.1623,187470.0
2020-03-10 11:25:00,40.96,41.16,40.79,40.85,195304.0,37.1623,37.3438,37.0081,37.0625,195304.0
2020-03-10 11:30:00,40.87,40.9,40.6,40.71,205323.0,37.0806,37.1079,36.8357,36.9355,205323.0
2020-03-10 11:35:00,40.71,40.89,40.62,40.88,158897.0,36.9355,37.0988,36.8538,37.0897,158897.0
2020-03-10 11:40:00,40.89,41.1,40.81,40.98,185818.0,37.0988,37.2893,37.0262,37.1804,185818.0
2020-03-10 11:45:00,40.99,41.17,40.9,41.05,207222.0,37.1895,37.3528,37.1079,37.244,207222.0
2020-03-10 11:50:00,41.05,41.11,40.76,40.85,142383.0,37.244,37.2984,36.9808,37.0625,142383.0
2020-03-10 11:55:00,40.84,41.13,40.82,41.01,130335.0,37.0534,37.3165,37.0353,37.2077,130335.0
2020-03-10 12:00:00,41.0,41.48,40.99,41.28,218507.0,37.1986,37.6341,37.1895,37.4526,218507.0
2020-03-10 12:05:00,41.29,41.44,41.26,41.41,178540.0,37.4617,37.5978,37.4345,37.5706,178540.0
2020-03-10 12:10:00,41.41,41.57,41.39,41.44,180326.0,37.5706,37.7157,37.5524,37.5978,180326.0
2020-03-10 12:15:00,41.45,41.55,41.34,41.44,108791.0,37.6069,37.6976,37.5071,37.5978,108791.0
2020-03-10 12:20:00,41.44,41.49,41.38,41.44,93473.0,37.5978,37.6432,37.5434,37.5978,93473.0
2020-03-10 12:25:00,41.46,41.46,41.07,41.11,117849.0,37.6159,37.6159,37.2621,37.2984,117849.0
2020-03-10 12:30:00,41.09,41.09,40.95,41.05,146371.0,37.2802,37.2802,37.1532,37.244,146371.0
2020-03-10 12:35:00,41.04,41.29,40.95,41.25,221496.0,37.2349,37.4617,37.1532,37.4254,221496.0
2020-03-10 12:40:00,41.27,41.29,41.12,41.26,120027.0,37.4436,37.4617,37.3075,37.4345,120027.0
2020-03-10 12:45:00,41.25,41.29,41.12,41.15,104348.0,37.4254,37.4617,37.3075,37.3347,104348.0
2020-03-10 12:50:00,41.16,41.39,41.1,41.35,110936.0,37.3438,37.5524,37.2893,37.5161,110936.0
2020-03-10 12:55:00,41.36,41.46,41.32,41.34,104019.0,37.5252,37.6159,37.4889,37.5071,104019.0
2020-03-10 13:00:00,41.34,41.35,41.17,41.29,105721.0,37.5071,37.5161,37.3528,37.4617,105721.0
2020-03-10 13:05:00,41.31,41.77,41.23,41.77,248574.0,37.4798,37.8972,37.4073,37.8972,248574.0
2020-03-10 13:10:00,41.76,41.77,41.55,41.7,156779.0,37.8881,37.8972,37.6976,37.8337,156779.0
2020-03-10 13:15:00,41.7,41.73,41.5,41.67,100439.0,37.8337,37.8609,37.6522,37.8065,100439.0
2020-03-10 13:20:00,41.67,41.83,41.65,41.7,137559.0,37.8065,37.9516,37.7883,37.8337,137559.0
2020-03-10 13:25:00,41.7,41.71,41.51,41.64,90506.0,37.8337,37.8428,37.6613,37.7793,90506.0
2020-03-10 13:30:00,41.65,41.71,41.46,41.6,105742.0,37.7883,37.8428,37.6159,37.743,105742.0
2020-03-10 13:35:00,41.6,41.6,41.32,41.44,93101.0,37.743,37.743,37.4889,37.5978,93101.0
2020-03-10 13:40:00,41.46,41.51,41.25,41.39,79780.0,37.6159,37.6613,37.4254,37.5524,79780.0
2020-03-10 13:45:00,41.39,41.42,41.01,41.01,124497.0,37.5524,37.5796,37.2077,37.2077,124497.0
2020-03-10 13:50:00,41.01,41.17,41.0,41.05,201133.0,37.2077,37.3528,37.1986,37.244,201133.0
2020-03-10 13:55:00,41.07,41.26,41.06,41.23,103008.0,37.2621,37.4345,37.253,37.4073,103008.0
2020-03-10 14:00:00,41.24,41.26,41.05,41.15,92186.0,37.4163,37.4345,37.244,37.3347,92186.0
2020-03-10 14:05:00,41.15,41.29,41.06,41.26,101692.0,37.3347,37.4617,37.253,37.4345,101692.0
2020-03-10 14:10:00,41.24,41.32,41.16,41.28,95098.0,37.4163,37.4889,37.3438,37.4526,95098.0
2020-03-10 14:15:00,41.28,41.3,41.16,41.19,91768.0,37.4526,37.4708,37.3438,37.371,91768.0
2020-03-10 14:20:00,41.2,41.27,40.98,40.98,135139.0,37.38,37.4436,37.1804,37.1804,135139.0
2020-03-10 14:25:00,40.97,41.24,40.91,41.19,122408.0,37.1714,37.4163,37.1169,37.371,122408.0
2020-03-10 14:30:00,41.2,41.45,41.15,41.4,76780.0,37.38,37.6069,37.3347,37.5615,76780.0
2020-03-10 14:35:00,41.41,41.46,41.39,41.41,87644.0,37.5706,37.6159,37.5524,37.5706,87644.0
2020-03-10 14:40:00,41.42,41.64,41.39,41.56,193524.0,37.5796,37.7793,37.5524,37.7067,193524.0
2020-03-10 14:45:00,41.56,41.64,41.5,41.6,217885.0,37.7067,37.7793,37.6522,37.743,217885.0
2020-03-10 14:50:00,41.61,41.63,41.42,41.57,149312.0,37.752,37.7702,37.5796,37.7157,149312.0
2020-03-10 14:55:00,41.59,41.61,41.41,41.53,136101.0,37.7339,37.752,37.5706,37.6795,136101.0
2020-03-10 15:00:00,41.54,41.67,41.54,41.63,201063.0,37.6885,37.8065,37.6885,37.7702,201063.0
2020-03-10 15:05:00,41.64,41.71,41.62,41.69,179396.0,37.7793,37.8428,37.7611,37.8246,179396.0
2020-03-10 15:10:00,41.69,41.77,41.68,41.73,148056.0,37.8246,37.8972,37.8155,37.8609,148056.0
2020-03-10 15:15:00,41.75,41.87,41.6,41.8,261767.0,37.8791,37.9879,37.743,37.9244,261767.0
2020-03-10 15:20:00,41.79,41.81,41.65,41.66,209636.0,37.9153,37.9335,37.7883,37.7974,209636.0
2020-03-10 15:25:00,41.66,41.67,41.51,41.53,189737.0,37.7974,37.8065,37.6613,37.6795,189737.0
2020-03-10 15:30:00,41.52,41.71,41.44,41.51,198896.0,37.6704,37.8428,37.5978,37.6613,198896.0
2020-03-10 15:35:00,41.52,41.73,41.5,41.69,268565.0,37.6704,37.8609,37.6522,37.8246,268565.0
2020-03-10 15:40:00,41.7,41.71,41.56,41.59,246908.0,37.8337,37.8428,37.7067,37.7339,246908.0
2020-03-10 15:45:00,41.6,41.7,41.57,41.63,427452.0,37.743,37.8337,37.7157,37.7702,427452.0
2020-03-10 15:50:00,41.62,41.63,41.5,41.57,510857.0,37.7611,37.7702,37.6522,37.7157,510857.0
2020-03-10 15:55:00,41.57,41.8,41.54,41.79,929043.0,37.7157,37.9244,37.6885,37.9153,929043.0
2020-03-11 09:30:00,40.56,41.54,40.41,41.31,1270603.0,36.7994,37.6885,36.6633,37.4798,1270603.0
2020-03-11 09:35:00,41.32,41.95,41.26,41.89,498202.0,37.4889,38.0605,37.4345,38.0061,498202.0
2020-03-11 09:40:00,41.88,41.89,41.41,41.68,444917.0,37.997,38.0061,37.5706,37.8155,444917.0
2020-03-11 09:45:00,41.67,42.17,41.64,42.1,532572.0,37.8065,38.2601,37.7793,38.1966,532572.0
2020-03-11 09:50:00,42.11,42.67,42.06,42.46,564372.0,38.2057,38.7138,38.1603,38.5232,564372.0
2020-03-11 09:55:00,42.44,43.06,42.42,42.54,907967.0,38.5051,39.0676,38.4869,38.5958,907967.0
2020-03-11 10:00:00,42.54,42.67,42.29,42.43,723055.0,38.5958,38.7138,38.369,38.496,723055.0
2020-03-11 10:05:00,42.42,42.59,42.35,42.5,740337.0,38.4869,38.6412,38.4234,38.5595,740337.0
2020-03-11 10:10:00,42.51,42.67,42.3,42.65,826500.0,38.5686,38.7138,38.3781,38.6956,826500.0
2020-03-11 10:15:00,42.66,42.69,42.49,42.52,295572.0,38.7047,38.7319,38.5504,38.5777,295572.0
2020-03-11 10:20:00,42.52,42.62,42.11,42.13,362990.0,38.5777,38.6684,38.2057,38.2238,362990.0
2020-03-11 10:25:00,42.12,42.16,41.88,42.0,471628.0,38.2147,38.251,37.997,38.1059,471628.0
2020-03-11 10:30:00,41.99,42.03,41.65,41.85,573715.0,38.0968,38.1331,37.7883,37.9698,573715.0
2020-03-11 10:35:00,41.84,41.85,41.53,41.57,233346.0,37.9607,37.9698,37.6795,37.7157,233346.0
2020-03-11 10:40:00,41.58,41.63,41.4,41.4,267494.0,37.7248,37.7702,37.5615,37.5615,267494.0
2020-03-11 10:45:00,41.4,41.75,41.35,41.37,266313.0,37.5615,37.8791,37.5161,37.5343,266313.0
2020-03-11 10:50:00,41.37,41.39,41.1,41.31,233214.0,37.5343,37.5524,37.2893,37.4798,233214.0
2020-03-11 10:55:00,41.32,41.42,41.26,41.33,181221.0,37.4889,37.5796,37.4345,37.498,181221.0
2020-03-11 11:00:00,41.34,41.5,41.3,41.36,290371.0,37.5071,37.6522,37.4708,37.5252,290371.0
2020-03-11 11:05:00,41.35,41.7,41.33,41.67,255655.0,37.5161,37.8337,37.498,37.8065,255655.0
2020-03-11 11:10:00,41.66,42.04,41.65,41.98,266810.0,37.7974,38.1422,37.7883,38.0877,266810.0
2020-03-11 11:15:00,41.98,42.28,41.97,42.11,304701.0,38.0877,38.3599,38.0787,38.2057,304701.0
2020-03-11 11:20:00,42.11,42.12,41.77,41.77,202181.0,38.2057,38.2147,37.8972,37.8972,202181.0
2020-03-11 11:25:00,41.77,41.93,41.76,41.86,164480.0,37.8972,38.0424,37.8881,37.9789,164480.0
2020-03-11 11:30:00,41.89,42.11,41.85,42.11,287851.0,38.0061,38.2057,37.9698,38.2057,287851.0
2020-03-11 11:35:00,42.1,42.55,42.09,42.5,828347.0,38.1966,38.6049,38.1875,38.5595,828347.0
2020-03-11 11:40:00,42.49,42.66,42.49,42.59,427394.0,38.5504,38.7047,38.5504,38.6412,427394.0
2020-03-11 11:45:00,42.6,42.78,42.51,42.7,360436.0,38.6502,38.8136,38.5686,38.741,360436.0
2020-03-11 11:50:00,42.72,42.92,42.6,42.84,440954.0,38.7591,38.9406,38.6502,38.868,440954.0
2020-03-11 11:55:00,42.84,42.96,42.83,42.91,328750.0,38.868,38.9769,38.8589,38.9315,328750.0
2020-03-11 12:00:00,42.9,42.97,42.7,42.96,561161.0,38.9224,38.9859,38.741,38.9769,561161.0
2020-03-11 12:05:00,42.96,42.98,42.79,42.96,227044.0,38.9769,38.995,38.8226,38.9769,227044.0
2020-03-11 12:10:00,42.96,43.01,42.75,42.78,433837.0,38.9769,39.0222,38.7863,38.8136,433837.0
2020-03-11 12:15:00,42.77,42.8,42.6,42.73,336949.0,38.8045,38.8317,38.6502,38.7682,336949.0
2020-03-11 12:20:00,42.74,43.08,42.71,43.05,437709.0,38.7773,39.0857,38.75,39.0585,437709.0
2020-03-11 12:25:00,43.04,43.07,42.84,42.87,240598.0,39.0494,39.0767,38.868,38.8952,240598.0
2020-03-11 12:30:00,42.87,42.9,42.73,42.78,185559.0,38.8952,38.9224,38.7682,38.8136,185559.0
2020-03-11 12:35:00,42.78,42.78,42.41,42.49,194378.0,38.8136,38.8136,38.4779,38.5504,194378.0
2020-03-11 12:40:00,42.5,42.51,42.2,42.27,176079.0,38.5595,38.5686,38.2873,38.3508,176079.0
2020-03-11 12:45:00,42.27,42.32,42.03,42.06,168756.0,38.3508,38.3962,38.1331,38.1603,168756.0
2020-03-11 12:50:00,42.06,42.14,42.02,42.07,192053.0,38.1603,38.2329,38.124,38.1694,192053.0
2020-03-11 12:55:00,42.06,42.27,42.03,42.24,177013.0,38.1603,38.3508,38.1331,38.3236,177013.0
2020-03-11 13:00:00,42.24,42.3,42.02,42.06,218296.0,38.3236,38.3781,38.124,38.1603,218296.0
2020-03-11 13:05:00,42.06,42.08,41.86,41.89,233209.0,38.1603,38.1785,37.9789,38.0061,233209.0
2020-03-11 13:10:00,41.89,42.06,41.85,42.03,163470.0,38.0061,38.1603,37.9698,38.1331,163470.0
2020-03-11 13:15:00,42.03,42.17,42.01,42.03,110004.0,38.1331,38.2601,38.1149,38.1331,110004.0
2020-03-11 13:20:00,42.03,42.1,41.99,42.03,102497.0,38.1331,38.1966,38.0968,38.1331,102497.0
2020-03-11 13:25:00,42.03,42.22,41.98,42.21,172186.0,38.1331,38.3055,38.0877,38.2964,172186.0
2020-03-11 13:30:00,42.22,42.29,42.16,42.22,126942.0,38.3055,38.369,38.251,38.3055,126942.0
2020-03-11 13:35:00,42.22,42.22,42.08,42.11,73124.0,38.3055,38.3055,38.1785,38.2057,73124.0
2020-03-11 13:40:00,42.12,42.15,41.89,41.89,133075.0,38.2147,38.242,38.0061,38.0061,133075.0
2020-03-11 13:45:00,41.88,41.96,41.72,41.92,285083.0,37.997,38.0696,37.8518,38.0333,285083.0
2020-03-11 13:50:00,41.92,41.94,41.81,41.93,87538.0,38.0333,38.0514,37.9335,38.0424,87538.0
2020-03-11 13:55:00,41.92,42.11,41.92,42.07,133620.0,38.0333,38.2057,38.0333,38.1694,133620.0
2020-03-11 14:00:00,42.06,42.11,41.82,41.83,128913.0,38.1603,38.2057,37.9426,37.9516,128913.0
2020-03-11 14:05:00,41.83,41.88,41.67,41.7,127389.0,37.9516,37.997,37.8065,37.8337,127389.0
2020-03-11 14:10:00,41.71,41.75,41.65,41.71,67811.0,37.8428,37.8791,37.7883,37.8428,67811.0
2020-03-11 14:15:00,41.72,41.78,41.61,41.62,109588.0,37.8518,37.9063,37.752,37.7611,109588.0
2020-03-11 14:20:00,41.61,41.65,41.47,41.49,242360.0,37.752,37.7883,37.625,37.6432,242360.0
2020-03-11 14:25:00,41.49,41.56,41.45,41.53,121700.0,37.6432,37.7067,37.6069,37.6795,121700.0
2020-03-11 14:30:00,41.52,41.73,41.51,41.56,115886.0,37.6704,37.8609,37.6613,37.7067,115886.0
2020-03-11 14:35:00,41.57,41.73,41.53,41.69,130473.0,37.7157,37.8609,37.6795,37.8246,130473.0
2020-03-11 14:40:00,41.68,41.83,41.64,41.68,224232.0,37.8155,37.9516,37.7793,37.8155,224232.0
2020-03-11 14:45:00,41.69,41.9,41.67,41.79,164040.0,37.8246,38.0151,37.8065,37.9153,164040.0
2020-03-11 14:50:00,41.79,41.86,41.65,41.68,180484.0,37.9153,37.9789,37.7883,37.8155,180484.0
2020-03-11 14:55:00,41.68,41.85,41.66,41.75,132883.0,37.8155,37.9698,37.7974,37.8791,132883.0
2020-03-11 15:00:00,41.75,41.78,41.5,41.51,171201.0,37.8791,37.9063,37.6522,37.6613,171201.0
2020-03-11 15:05:00,41.52,41.55,41.2,41.24,247413.0,37.6704,37.6976,37.38,37.4163,247413.0
2020-03-11 15:10:00,41.23,41.32,41.01,41.02,208450.0,37.4073,37.4889,37.2077,37.2167,208450.0
2020-03-11 15:15:00,41.02,41.11,40.92,41.05,347498.0,37.2167,37.2984,37.126,37.244,347498.0
2020-03-11 15:20:00,41.05,41.16,40.94,40.99,178820.0,37.244,37.3438,37.1442,37.1895,178820.0
2020-03-11 15:25:00,40.99,41.1,40.93,41.04,308444.0,37.1895,37.2893,37.1351,37.2349,308444.0
2020-03-11 15:30:00,41.03,41.31,41.01,41.23,348980.0,37.2258,37.4798,37.2077,37.4073,348980.0
2020-03-11 15:35:00,41.24,41.52,41.16,41.44,273060.0,37.4163,37.6704,37.3438,37.5978,273060.0
2020-03-11 15:40:00,41.44,41.58,41.38,41.43,271992.0,37.5978,37.7248,37.5434,37.5887,271992.0
2020-03-11 15:45:00,41.44,41.71,41.43,41.63,441799.0,37.5978,37.8428,37.5887,37.7702,441799.0
2020-03-11 15:50:00,41.62,41.72,41.34,41.58,589752.0,37.7611,37.8518,37.5071,37.7248,589752.0
2020-03-11 15:55:00,41.59,41.68,41.5,41.52,684366.0,37.7339,37.8155,37.6522,37.6704,684366.0
2020-03-12 09:30:00,38.91,39.27,38.35,38.77,1834000.0,35.3024,35.629,34.7943,35.1754,1834000.0
2020-03-12 09:35:00,38.81,38.97,38.76,38.95,143958.0,35.2116,35.3568,35.1663,35.3387,143958.0
2020-03-12 09:40:00,38.95,38.95,38.95,38.95,0.0,35.3387,35.3387,35.3387,35.3387,0.0
2020-03-12 09:45:00,38.95,38.95,38.95,38.95,0.0,35.3387,35.3387,35.3387,35.3387,0.0
2020-03-12 09:50:00,38.9,39.07,37.87,38.0,1044407.0,35.2933,35.4475,34.3588,34.4767,1044407.0
2020-03-12 09:55:00,38.0,38.73,37.91,38.51,578151.0,34.4767,35.1391,34.3951,34.9395,578151.0
2020-03-12 10:00:00,38.53,39.22,38.45,38.93,674075.0,34.9576,35.5836,34.885,35.3205,674075.0
2020-03-12 10:05:00,38.93,39.25,38.93,39.01,740105.0,35.3205,35.6108,35.3205,35.3931,740105.0
2020-03-12 10:10:00,39.03,39.46,39.0,39.29,568401.0,35.4112,35.8014,35.384,35.6471,568401.0
2020-03-12 10:15:00,39.28,39.41,39.0,39.07,1068691.0,35.6381,35.756,35.384,35.4475,1068691.0
2020-03-12 10:20:00,39.07,39.28,39.0,39.06,319057.0,35.4475,35.6381,35.384,35.4385,319057.0
2020-03-12 10:25:00,39.06,39.17,39.0,39.03,269613.0,35.4385,35.5383,35.384,35.4112,269613.0
2020-03-12 10:30:00,39.02,39.27,39.0,39.06,209409.0,35.4022,35.629,35.384,35.4385,209409.0
2020-03-12 10:35:00,39.06,39.11,39.0,39.02,274343.0,35.4385,35.4838,35.384,35.4022,274343.0
2020-03-12 10:40:00,39.01,39.1,38.99,39.0,507792.0,35.3931,35.4748,35.375,35.384,507792.0
2020-03-12 10:45:00,39.01,39.14,39.0,39.11,720204.0,35.3931,35.511,35.384,35.4838,720204.0
2020-03-12 10:50:00,39.11,39.67,39.05,39.61,461445.0,35.4838,35.9919,35.4294,35.9375,461445.0
2020-03-12 10:55:00,39.61,39.79,39.42,39.52,323430.0,35.9375,36.1008,35.7651,35.8558,323430.0
2020-03-12 11:00:00,39.51,39.51,39.26,39.27,272357.0,35.8467,35.8467,35.6199,35.629,272357.0
2020-03-12 11:05:00,39.29,39.33,39.13,39.26,191137.0,35.6471,35.6834,35.502,35.6199,191137.0
2020-03-12 11:10:00,39.25,39.25,38.87,38.87,277773.0,35.6108,35.6108,35.2661,35.2661,277773.0
2020-03-12 11:15:00,38.87,39.01,38.44,38.58,469309.0,35.2661,35.3931,34.8759,35.003,469309.0
2020-03-12 11:20:00,38.59,38.87,38.5,38.7,285574.0,35.012,35.2661,34.9304,35.1118,285574.0
2020-03-12 11:25:00,38.7,38.71,38.36,38.47,368871.0,35.1118,35.1209,34.8034,34.9032,368871.0
2020-03-12 11:30:00,38.47,38.71,38.45,38.51,708333.0,34.9032,35.1209,34.885,34.9395,708333.0
2020-03-12 11:35:00,38.51,38.58,38.19,38.24,293477.0,34.9395,35.003,34.6491,34.6945,293477.0
2020-03-12 11:40:00,38.23,38.42,38.06,38.08,383796.0,34.6854,34.8578,34.5312,34.5493,383796.0
2020-03-12 11:45:00,38.08,38.2,37.87,37.89,512424.0,34.5493,34.6582,34.3588,34.3769,512424.0
2020-03-12 11:50:00,37.89,38.03,37.84,37.95,284438.0,34.3769,34.504,34.3316,34.4314,284438.0
2020-03-12 11:55:00,37.95,38.17,37.95,38.1,317247.0,34.4314,34.631,34.4314,34.5675,317247.0
2020-03-12 12:00:00,38.09,38.13,37.85,37.89,287584.0,34.5584,34.5947,34.3407,34.3769,287584.0
2020-03-12 12:05:00,37.89,37.91,37.5,37.5,557443.0,34.3769,34.3951,34.0231,34.0231,557443.0
2020-03-12 12:10:00,37.5,37.85,37.5,37.83,441859.0,34.0231,34.3407,34.0231,34.3225,441859.0
2020-03-12 12:15:00,37.83,37.85,37.63,37.77,395077.0,34.3225,34.3407,34.141,34.2681,395077.0
2020-03-12 12:20:00,37.77,37.97,37.75,37.81,305259.0,34.2681,34.4495,34.2499,34.3044,305259.0
2020-03-12 12:25:00,37.8,37.99,37.74,37.91,388847.0,34.2953,34.4677,34.2408,34.3951,388847.0
2020-03-12 12:30:00,37.91,37.91,37.53,37.55,314158.0,34.3951,34.3951,34.0503,34.0685,314158.0
2020-03-12 12:35:00,37.55,37.83,37.52,37.75,293601.0,34.0685,34.3225,34.0412,34.2499,293601.0
2020-03-12 12:40:00,37.74,37.75,37.41,37.46,406680.0,34.2408,34.2499,33.9414,33.9868,406680.0
2020-03-12 12:45:00,37.47,37.65,37.37,37.39,225588.0,33.9959,34.1592,33.9052,33.9233,225588.0
2020-03-12 12:50:00,37.39,38.04,37.39,37.81,447359.0,33.9233,34.513,33.9233,34.3044,447359.0
2020-03-12 12:55:00,37.82,38.55,37.8,38.36,341027.0,34.3134,34.9757,34.2953,34.8034,341027.0
2020-03-12 13:00:00,38.35,39.03,38.16,38.92,402417.0,34.7943,35.4112,34.6219,35.3114,402417.0
2020-03-12 13:05:00,38.93,39.29,38.14,38.55,442697.0,35.3205,35.6471,34.6038,34.9757,442697.0
2020-03-12 13:10:00,38.53,38.61,38.14,38.47,210144.0,34.9576,35.0302,34.6038,34.9032,210144.0
2020-03-12 13:15:00,38.5,38.56,38.21,38.45,129670.0,34.9304,34.9848,34.6673,34.885,129670.0
2020-03-12 13:20:00,38.46,38.7,38.37,38.48,322546.0,34.8941,35.1118,34.8124,34.9122,322546.0
2020-03-12 13:25:00,38.49,38.61,38.3,38.57,167925.0,34.9213,35.0302,34.7489,34.9939,167925.0
2020-03-12 13:30:00,38.56,38.72,38.38,38.41,138514.0,34.9848,35.13,34.8215,34.8487,138514.0
2020-03-12 13:35:00,38.4,38.4,37.88,37.88,171911.0,34.8397,34.8397,34.3679,34.3679,171911.0
2020-03-12 13:40:00,37.88,38.0,37.78,37.97,164526.0,34.3679,34.4767,34.2771,34.4495,164526.0
2020-03-12 13:45:00,37.95,38.24,37.84,38.22,139092.0,34.4314,34.6945,34.3316,34.6763,139092.0
2020-03-12 13:50:00,38.22,38.34,37.96,37.97,107863.0,34.6763,34.7852,34.4405,34.4495,107863.0
2020-03-12 13:55:00,37.97,38.39,37.86,38.32,139240.0,34.4495,34.8306,34.3497,34.7671,139240.0
2020-03-12 14:00:00,38.32,38.4,38.09,38.31,152001.0,34.7671,34.8397,34.5584,34.758,152001.0
2020-03-12 14:05:00,38.31,38.41,38.14,38.26,74654.0,34.758,34.8487,34.6038,34.7126,74654.0
2020-03-12 14:10:00,38.27,38.3,37.99,38.03,98327.0,34.7217,34.7489,34.4677,34.504,98327.0
2020-03-12 14:15:00,38.0,38.09,37.87,37.92,154503.0,34.4767,34.5584,34.3588,34.4042,154503.0
2020-03-12 14:20:00,37.93,38.05,37.91,37.98,81105.0,34.4132,34.5221,34.3951,34.4586,81105.0
2020-03-12 14:25:00,37.99,38.08,37.83,37.85,126521.0,34.4677,34.5493,34.3225,34.3407,126521.0
2020-03-12 14:30:00,37.86,37.95,37.7,37.75,139070.0,34.3497,34.4314,34.2046,34.2499,139070.0
2020-03-12 14:35:00,37.75,37.8,37.63,37.71,107908.0,34.2499,34.2953,34.141,34.2136,107908.0
2020-03-12 14:40:00,37.7,37.86,37.65,37.83,209486.0,34.2046,34.3497,34.1592,34.3225,209486.0
2020-03-12 14:45:00,37.84,38.18,37.78,38.18,197254.0,34.3316,34.6401,34.2771,34.6401,197254.0
2020-03-12 14:50:00,38.18,38.31,37.92,37.94,96344.0,34.6401,34.758,34.4042,34.4223,96344.0
2020-03-12 14:55:00,37.95,37.99,37.71,37.72,142171.0,34.4314,34.4677,34.2136,34.2227,142171.0
2020-03-12 15:00:00,37.71,37.92,37.71,37.86,175029.0,34.2136,34.4042,34.2136,34.3497,175029.0
2020-03-12 15:05:00,37.85,38.13,37.72,38.05,135177.0,34.3407,34.5947,34.2227,34.5221,135177.0
2020-03-12 15:10:00,38.05,38.36,38.04,38.05,200673.0,34.5221,34.8034,34.513,34.5221,200673.0
2020-03-12 15:15:00,38.04,38.06,37.87,38.06,145507.0,34.513,34.5312,34.3588,34.5312,145507.0
2020-03-12 15:20:00,38.05,38.08,37.84,38.0,171387.0,34.5221,34.5493,34.3316,34.4767,171387.0
2020-03-12 15:25:00,37.99,38.01,37.84,37.84,129200.0,34.4677,34.4858,34.3316,34.3316,129200.0
2020-03-12 15:30:00,37.84,38.16,37.81,38.07,356349.0,34.3316,34.6219,34.3044,34.5403,356349.0
2020-03-12 15:35:00,38.07,38.38,38.07,38.38,294938.0,34.5403,34.8215,34.5403,34.8215,294938.0
2020-03-12 15:40:00,38.38,38.59,38.28,38.33,319649.0,34.8215,35.012,34.7308,34.7761,319649.0
2020-03-12 15:45:00,38.34,38.51,38.2,38.42,634802.0,34.7852,34.9395,34.6582,34.8578,634802.0
2020-03-12 15:50:00,38.43,38.59,38.25,38.3,496282.0,34.8669,35.012,34.7036,34.7489,496282.0
2020-03-12 15:55:00,38.31,38.32,38.24,38.26,822157.0,34.758,34.7671,34.6945,34.7126,822157.0
2020-03-13 09:30:00,41.0,41.21,40.56,40.57,996934.0,37.1986,37.3891,36.7994,36.8085,996934.0
2020-03-13 09:35:00,40.57,40.57,40.0,40.03,464010.0,36.8085,36.8085,36.2913,36.3185,464010.0
2020-03-13 09:40:00,40.02,40.03,39.43,39.67,441796.0,36.3095,36.3185,35.7742,35.9919,441796.0
2020-03-13 09:45:00,39.67,39.82,39.6,39.69,359510.0,35.9919,36.128,35.9284,36.0101,359510.0
2020-03-13 09:50:00,39.67,39.7,39.28,39.3,527327.0,35.9919,36.0191,35.6381,35.6562,527327.0
2020-03-13 09:55:00,39.3,39.51,39.1,39.39,321856.0,35.6562,35.8467,35.4748,35.7379,321856.0
2020-03-13 10:00:00,39.38,39.65,39.25,39.41,254083.0,35.7288,35.9738,35.6108,35.756,254083.0
2020-03-13 10:05:00,39.41,39.76,39.41,39.72,277222.0,35.756,36.0736,35.756,36.0373,277222.0
2020-03-13 10:10:00,39.71,39.71,39.31,39.36,240164.0,36.0282,36.0282,35.6653,35.7106,240164.0
2020-03-13 10:15:00,39.38,39.7,39.35,39.68,407158.0,35.7288,36.0191,35.7016,36.001,407158.0
2020-03-13 10:20:00,39.68,39.89,39.64,39.73,313666.0,36.001,36.1915,35.9647,36.0463,313666.0
2020-03-13 10:25:00,39.73,39.8,39.56,39.66,205089.0,36.0463,36.1099,35.8921,35.9828,205089.0
2020-03-13 10:30:00,39.66,39.73,39.48,39.61,209411.0,35.9828,36.0463,35.8195,35.9375,209411.0
2020-03-13 10:35:00,39.6,39.72,39.36,39.36,263235.0,35.9284,36.0373,35.7106,35.7106,263235.0
2020-03-13 10:40:00,39.36,39.38,39.1,39.18,185986.0,35.7106,35.7288,35.4748,35.5473,185986.0
2020-03-13 10:45:00,39.18,39.56,39.18,39.23,220645.0,35.5473,35.8921,35.5473,35.5927,220645.0
2020-03-13 10:50:00,39.22,39.24,39.07,39.13,228771.0,35.5836,35.6018,35.4475,35.502,228771.0
2020-03-13 10:55:00,39.13,39.2,38.47,38.62,273341.0,35.502,35.5655,34.9032,35.0393,273341.0
2020-03-13 11:00:00,38.62,38.67,38.4,38.4,322414.0,35.0393,35.0846,34.8397,34.8397,322414.0
2020-03-13 11:05:00,38.41,38.43,38.22,38.38,174230.0,34.8487,34.8669,34.6763,34.8215,174230.0
2020-03-13 11:10:00,38.39,38.81,38.36,38.73,282931.0,34.8306,35.2116,34.8034,35.1391,282931.0
2020-03-13 11:15:00,38.73,38.76,38.41,38.45,179962.0,35.1391,35.1663,34.8487,34.885,179962.0
2020-03-13 11:20:00,38.44,38.63,38.43,38.53,201944.0,34.8759,35.0483,34.8669,34.9576,201944.0
2020-03-13 11:25:00,38.52,38.6,38.29,38.39,119497.0,34.9485,35.0211,34.7399,34.8306,119497.0
2020-03-13 11:30:00,38.39,38.44,37.76,37.86,367983.0,34.8306,34.8759,34.259,34.3497,367983.0
2020-03-13 11:35:00,37.85,37.99,37.65,37.67,264996.0,34.3407,34.4677,34.1592,34.1773,264996.0
2020-03-13 11:40:00,37.68,37.71,37.44,37.55,271685.0,34.1864,34.2136,33.9687,34.0685,271685.0
2020-03-13 11:45:00,37.56,37.68,37.55,37.64,255617.0,34.0775,34.1864,34.0685,34.1501,255617.0
2020-03-13 11:50:00,37.64,38.04,37.63,38.02,263246.0,34.1501,34.513,34.141,34.4949,263246.0
2020-03-13 11:55:00,38.04,38.65,38.03,38.44,347671.0,34.513,35.0665,34.504,34.8759,347671.0
2020-03-13 12:00:00,38.42,38.47,37.91,38.0,227851.0,34.8578,34.9032,34.3951,34.4767,227851.0
2020-03-13 12:05:00,38.01,38.14,37.83,37.9,186564.0,34.4858,34.6038,34.3225,34.386,186564.0
2020-03-13 12:10:00,37.89,38.21,37.84,38.2,181546.0,34.3769,34.6673,34.3316,34.6582,181546.0
2020-03-13 12:15:00,38.2,38.44,38.11,38.4,163257.0,34.6582,34.8759,34.5765,34.8397,163257.0
2020-03-13 12:20:00,38.4,38.46,38.21,38.25,109686.0,34.8397,34.8941,34.6673,34.7036,109686.0
2020-03-13 12:25:00,38.24,38.48,38.19,38.45,86754.0,34.6945,34.9122,34.6491,34.885,86754.0
2020-03-13 12:30:00,38.45,38.82,38.45,38.73,205282.0,34.885,35.2207,34.885,35.1391,205282.0
2020-03-13 12:35:00,38.72,38.77,38.52,38.64,159501.0,35.13,35.1754,34.9485,35.0574,159501.0
2020-03-13 12:40:00,38.65,38.8,38.64,38.79,140056.0,35.0665,35.2026,35.0574,35.1935,140056.0
2020-03-13 12:45:00,38.79,38.8,38.52,38.65,135926.0,35.1935,35.2026,34.9485,35.0665,135926.0
2020-03-13 12:50:00,38.65,38.8,38.64,38.72,150084.0,35.0665,35.2026,35.0574,35.13,150084.0
2020-03-13 12:55:00,38.72,38.74,38.51,38.55,117631.0,35.13,35.1481,34.9395,34.9757,117631.0
2020-03-13 13:00:00,38.54,38.65,38.44,38.51,171944.0,34.9667,35.0665,34.8759,34.9395,171944.0
2020-03-13 13:05:00,38.5,38.6,38.42,38.55,138199.0,34.9304,35.0211,34.8578,34.9757,138199.0
2020-03-13 13:10:00,38.53,38.75,38.45,38.75,155514.0,34.9576,35.1572,34.885,35.1572,155514.0
2020-03-13 13:15:00,38.76,38.8,38.7,38.76,69715.0,35.1663,35.2026,35.1118,35.1663,69715.0
2020-03-13 13:20:00,38.76,38.87,38.71,38.82,107275.0,35.1663,35.2661,35.1209,35.2207,107275.0
2020-03-13 13:25:00,38.82,38.97,38.8,38.94,115350.0,35.2207,35.3568,35.2026,35.3296,115350.0
2020-03-13 13:30:00,38.93,38.99,38.8,38.8,71304.0,35.3205,35.375,35.2026,35.2026,71304.0
2020-03-13 13:35:00,38.79,38.79,38.62,38.72,127922.0,35.1935,35.1935,35.0393,35.13,127922.0
2020-03-13 13:40:00,38.73,38.87,38.73,38.76,93734.0,35.1391,35.2661,35.1391,35.1663,93734.0
2020-03-13 13:45:00,38.78,38.81,38.59,38.75,182141.0,35.1844,35.2116,35.012,35.1572,182141.0
2020-03-13 13:50:00,38.76,38.91,38.74,38.88,108341.0,35.1663,35.3024,35.1481,35.2752,108341.0
2020-03-13 13:55:00,38.86,38.91,38.75,38.87,113517.0,35.257,35.3024,35.1572,35.2661,113517.0
2020-03-13 14:00:00,38.88,38.89,38.63,38.64,120386.0,35.2752,35.2842,35.0483,35.0574,120386.0
2020-03-13 14:05:00,38.64,38.72,38.47,38.51,117712.0,35.0574,35.13,34.9032,34.9395,117712.0
2020-03-13 14:10:00,38.51,38.55,38.41,38.47,110867.0,34.9395,34.9757,34.8487,34.9032,110867.0
2020-03-13 14:15:00,38.48,38.62,38.45,38.47,84048.0,34.9122,35.0393,34.885,34.9032,84048.0
2020-03-13 14:20:00,38.46,38.49,37.98,38.03,209556.0,34.8941,34.9213,34.4586,34.504,209556.0
2020-03-13 14:25:00,38.02,38.07,37.98,38.01,168145.0,34.4949,34.5403,34.4586,34.4858,168145.0
2020-03-13 14:30:00,38.01,38.08,38.0,38.08,161068.0,34.4858,34.5493,34.4767,34.5493,161068.0
2020-03-13 14:35:00,38.09,38.18,38.04,38.1,199331.0,34.5584,34.6401,34.513,34.5675,199331.0
2020-03-13 14:40:00,38.11,38.41,38.08,38.39,132304.0,34.5765,34.8487,34.5493,34.8306,132304.0
2020-03-13 14:45:00,38.39,38.4,38.1,38.1,109280.0,34.8306,34.8397,34.5675,34.5675,109280.0
2020-03-13 14:50:00,38.1,38.27,38.06,38.14,165419.0,34.5675,34.7217,34.5312,34.6038,165419.0
2020-03-13 14:55:00,38.14,38.2,38.04,38.17,134944.0,34.6038,34.6582,34.513,34.631,134944.0
2020-03-13 15:00:00,38.17,38.38,38.11,38.28,198082.0,34.631,34.8215,34.5765,34.7308,198082.0
2020-03-13 15:05:00,38.29,38.53,38.29,38.38,184964.0,34.7399,34.9576,34.7399,34.8215,184964.0
2020-03-13 15:10:00,38.39,38.5,38.27,38.49,238298.0,34.8306,34.9304,34.7217,34.9213,238298.0
2020-03-13 15:15:00,38.47,38.63,38.44,38.57,148492.0,34.9032,35.0483,34.8759,34.9939,148492.0
2020-03-13 15:20:00,38.57,38.83,38.48,38.8,187661.0,34.9939,35.2298,34.9122,35.2026,187661.0
2020-03-13 15:25:00,38.79,38.96,38.78,38.89,216142.0,35.1935,35.3477,35.1844,35.2842,216142.0
2020-03-13 15:30:00,38.89,38.92,38.32,38.47,332182.0,35.2842,35.3114,34.7671,34.9032,332182.0
2020-03-13 15:35:00,38.5,38.94,38.42,38.9,344350.0,34.9304,35.3296,34.8578,35.2933,344350.0
2020-03-13 15:40:00,38.89,39.1,38.74,39.07,342023.0,35.2842,35.4748,35.1481,35.4475,342023.0
2020-03-13 15:45:00,39.07,39.33,39.07,39.33,349962.0,35.4475,35.6834,35.4475,35.6834,349962.0
2020-03-13 15:50:00,39.33,39.5,39.18,39.5,509676.0,35.6834,35.8377,35.5473,35.8377,509676.0
2020-03-13 15:55:00,39.49,39.73,39.05,39.71,1215991.0,35.8286,36.0463,35.4294,36.0282,1215991.0
2020-03-16 09:30:00,36.1,36.1,35.32,35.95,447951.0,32.7529,32.7529,32.0452,32.6168,447951.0
2020-03-16 09:35:00,35.95,35.95,35.95,35.95,0.0,32.6168,32.6168,32.6168,32.6168,0.0
2020-03-16 09:40:00,35.95,35.95,35.95,35.95,0.0,32.6168,32.6168,32.6168,32.6168,0.0
2020-03-16 09:45:00,35.29,35.76,32.7,33.95,1483042.0,32.018,32.4444,29.6681,30.8022,1483042.0
2020-03-16 09:50:00,33.97,35.15,33.83,35.04,858033.0,30.8204,31.891,30.6934,31.7912,858033.0
2020-03-16 09:55:00,35.03,36.46,34.96,36.39,906964.0,31.7821,33.0795,31.7186,33.016,906964.0
2020-03-16 10:00:00,36.39,36.61,35.94,36.43,1109451.0,33.016,33.2156,32.6077,33.0523,1109451.0
2020-03-16 10:05:00,36.43,37.95,36.4,36.63,943459.0,33.0523,34.4314,33.0251,33.2338,943459.0
2020-03-16 10:10:00,36.63,37.1,36.51,36.92,288260.0,33.2338,33.6602,33.1249,33.4969,288260.0
2020-03-16 10:15:00,36.91,37.49,36.85,37.42,354104.0,33.4878,34.014,33.4334,33.9505,354104.0
2020-03-16 10:20:00,37.41,37.42,36.82,37.23,321241.0,33.9414,33.9505,33.4061,33.7781,321241.0
2020-03-16 10:25:00,37.23,37.5,37.12,37.27,253148.0,33.7781,34.0231,33.6783,33.8144,253148.0
2020-03-16 10:30:00,37.28,37.86,37.26,37.77,469356.0,33.8235,34.3497,33.8054,34.2681,469356.0
2020-03-16 10:35:00,37.78,37.9,37.36,37.68,330598.0,34.2771,34.386,33.8961,34.1864,330598.0
2020-03-16 10:40:00,37.66,37.72,37.41,37.65,224615.0,34.1683,34.2227,33.9414,34.1592,224615.0
2020-03-16 10:45:00,37.65,37.89,37.64,37.83,116995.0,34.1592,34.3769,34.1501,34.3225,116995.0
2020-03-16 10:50:00,37.83,37.89,37.6,37.78,283957.0,34.3225,34.3769,34.1138,34.2771,283957.0
2020-03-16 10:55:00,37.78,38.05,37.72,37.95,414417.0,34.2771,34.5221,34.2227,34.4314,414417.0
2020-03-16 11:00:00,37.96,38.1,37.77,37.8,183107.0,34.4405,34.5675,34.2681,34.2953,183107.0
2020-03-16 11:05:00,37.79,38.26,37.76,38.15,358248.0,34.2862,34.7126,34.259,34.6128,358248.0
2020-03-16 11:10:00,38.15,38.38,38.1,38.33,176959.0,34.6128,34.8215,34.5675,34.7761,176959.0
2020-03-16 11:15:00,38.33,38.5,38.32,38.5,229881.0,34.7761,34.9304,34.7671,34.9304,229881.0
2020-03-16 11:20:00,38.5,38.69,38.31,38.67,312993.0,34.9304,35.1028,34.758,35.0846,312993.0
2020-03-16 11:25:00,38.66,38.92,38.64,38.71,226558.0,35.0755,35.3114,35.0574,35.1209,226558.0
2020-03-16 11:30:00,38.71,38.77,38.3,38.32,189139.0,35.1209,35.1754,34.7489,34.7671,189139.0
2020-03-16 11:35:00,38.33,38.59,38.13,38.52,300952.0,34.7761,35.012,34.5947,34.9485,300952.0
2020-03-16 11:40:00,38.51,38.6,38.12,38.16,162089.0,34.9395,35.0211,34.5856,34.6219,162089.0
2020-03-16 11:45:00,38.15,38.31,38.0,38.06,216947.0,34.6128,34.758,34.4767,34.5312,216947.0
2020-03-16 11:50:00,38.07,38.27,38.0,38.01,100040.0,34.5403,34.7217,34.4767,34.4858,100040.0
2020-03-16 11:55:00,38.02,38.31,38.01,38.31,93355.0,34.4949,34.758,34.4858,34.758,93355.0
2020-03-16 12:00:00,38.32,38.46,38.11,38.45,92030.0,34.7671,34.8941,34.5765,34.885,92030.0
2020-03-16 12:05:00,38.44,38.45,38.24,38.28,93986.0,34.8759,34.885,34.6945,34.7308,93986.0
2020-03-16 12:10:00,38.29,38.44,38.24,38.37,106235.0,34.7399,34.8759,34.6945,34.8124,106235.0
2020-03-16 12:15:00,38.36,38.39,38.16,38.2,92350.0,34.8034,34.8306,34.6219,34.6582,92350.0
2020-03-16 12:20:00,38.21,38.42,38.2,38.29,97672.0,34.6673,34.8578,34.6582,34.7399,97672.0
2020-03-16 12:25:00,38.3,38.5,38.07,38.07,121473.0,34.7489,34.9304,34.5403,34.5403,121473.0
2020-03-16 12:30:00,38.08,38.2,37.91,37.98,190542.0,34.5493,34.6582,34.3951,34.4586,190542.0
2020-03-16 12:35:00,37.95,38.01,37.8,37.82,291891.0,34.4314,34.4858,34.2953,34.3134,291891.0
2020-03-16 12:40:00,37.84,38.07,37.8,37.93,113196.0,34.3316,34.5403,34.2953,34.4132,113196.0
2020-03-16 12:45:00,37.92,38.05,37.65,37.71,230017.0,34.4042,34.5221,34.1592,34.2136,230017.0
2020-03-16 12:50:00,37.72,37.76,37.35,37.38,190989.0,34.2227,34.259,33.887,33.9142,190989.0
2020-03-16 12:55:00,37.38,37.79,37.27,37.73,122114.0,33.9142,34.2862,33.8144,34.2318,122114.0
2020-03-16 13:00:00,37.73,37.91,37.64,37.7,75256.0,34.2318,34.3951,34.1501,34.2046,75256.0
2020-03-16 13:05:00,37.69,37.7,37.41,37.54,104338.0,34.1955,34.2046,33.9414,34.0594,104338.0
2020-03-16 13:10:00,37.53,37.88,37.52,37.73,82891.0,34.0503,34.3679,34.0412,34.2318,82891.0
2020-03-16 13:15:00,37.73,37.74,37.51,37.53,83616.0,34.2318,34.2408,34.0322,34.0503,83616.0
2020-03-16 13:20:00,37.53,37.69,37.42,37.67,102840.0,34.0503,34.1955,33.9505,34.1773,102840.0
2020-03-16 13:25:00,37.66,37.71,37.5,37.55,74267.0,34.1683,34.2136,34.0231,34.0685,74267.0
2020-03-16 13:30:00,37.53,37.54,37.16,37.22,129079.0,34.0503,34.0594,33.7146,33.7691,129079.0
2020-03-16 13:35:00,37.22,37.28,37.1,37.17,125072.0,33.7691,33.8235,33.6602,33.7237,125072.0
2020-03-16 13:40:00,37.17,37.17,37.0,37.01,114899.0,33.7237,33.7237,33.5695,33.5785,114899.0
2020-03-16 13:45:00,37.01,37.14,36.93,36.94,158836.0,33.5785,33.6965,33.506,33.515,158836.0
2020-03-16 13:50:00,36.95,37.05,36.86,36.87,123514.0,33.5241,33.6148,33.4424,33.4515,123514.0
2020-03-16 13:55:00,36.85,36.99,36.81,36.86,86512.0,33.4334,33.5604,33.3971,33.4424,86512.0
2020-03-16 14:00:00,36.84,36.9,36.73,36.73,317184.0,33.4243,33.4787,33.3245,33.3245,317184.0
2020-03-16 14:05:00,36.73,36.75,36.5,36.5,187402.0,33.3245,33.3426,33.1158,33.1158,187402.0
2020-03-16 14:10:00,36.5,36.51,36.2,36.27,186740.0,33.1158,33.1249,32.8436,32.9071,186740.0
2020-03-16 14:15:00,36.27,36.29,36.2,36.2,109730.0,32.9071,32.9253,32.8436,32.8436,109730.0
2020-03-16 14:20:00,36.21,36.28,36.09,36.1,467513.0,32.8527,32.9162,32.7438,32.7529,467513.0
2020-03-16 14:25:00,36.09,36.21,35.95,36.14,355524.0,32.7438,32.8527,32.6168,32.7892,355524.0
2020-03-16 14:30:00,36.15,36.37,36.12,36.37,400179.0,32.7983,32.9979,32.7711,32.9979,400179.0
2020-03-16 14:35:00,36.37,36.49,36.21,36.3,348505.0,32.9979,33.1067,32.8527,32.9344,348505.0
2020-03-16 14:40:00,36.31,36.44,36.15,36.19,235688.0,32.9434,33.0614,32.7983,32.8346,235688.0
2020-03-16 14:45:00,36.19,36.32,36.1,36.2,173134.0,32.8346,32.9525,32.7529,32.8436,173134.0
2020-03-16 14:50:00,36.2,36.45,36.14,36.31,179018.0,32.8436,33.0705,32.7892,32.9434,179018.0
2020-03-16 14:55:00,36.31,36.63,36.19,36.49,153416.0,32.9434,33.2338,32.8346,33.1067,153416.0
2020-03-16 15:00:00,36.5,36.84,36.5,36.54,175625.0,33.1158,33.4243,33.1158,33.1521,175625.0
2020-03-16 15:05:00,36.55,36.74,36.38,36.53,91109.0,33.1612,33.3336,33.0069,33.143,91109.0
2020-03-16 15:10:00,36.55,36.64,36.45,36.52,120702.0,33.1612,33.2428,33.0705,33.134,120702.0
2020-03-16 15:15:00,36.52,36.92,36.5,36.72,257625.0,33.134,33.4969,33.1158,33.3154,257625.0
2020-03-16 15:20:00,36.7,36.76,36.42,36.74,215634.0,33.2973,33.3517,33.0432,33.3336,215634.0
2020-03-16 15:25:00,36.74,36.86,36.56,36.6,106321.0,33.3336,33.4424,33.1703,33.2065,106321.0
2020-03-16 15:30:00,36.61,36.61,36.2,36.47,401447.0,33.2156,33.2156,32.8436,33.0886,401447.0
2020-03-16 15:35:00,36.47,36.5,36.2,36.35,202976.0,33.0886,33.1158,32.8436,32.9797,202976.0
2020-03-16 15:40:00,36.35,36.85,36.16,36.84,247664.0,32.9797,33.4334,32.8073,33.4243,247664.0
2020-03-16 15:45:00,36.82,36.85,36.31,36.35,418463.0,33.4061,33.4334,32.9434,32.9797,418463.0
2020-03-16 15:50:00,36.34,36.41,36.09,36.09,510628.0,32.9707,33.0342,32.7438,32.7438,510628.0
2020-03-16 15:55:00,36.09,36.09,34.59,34.69,1566123.0,32.7438,32.7438,31.3829,31.4736,1566123.0
2020-03-17 09:30:00,37.69,37.9,37.43,37.68,1552650.0,34.1955,34.386,33.9596,34.1864,1552650.0
2020-03-17 09:35:00,37.68,37.68,36.63,36.94,805571.0,34.1864,34.1864,33.2338,33.515,805571.0
2020-03-17 09:40:00,36.95,37.23,36.74,36.75,676604.0,33.5241,33.7781,33.3336,33.3426,676604.0
2020-03-17 09:45:00,36.76,37.0,36.55,36.75,630643.0,33.3517,33.5695,33.1612,33.3426,630643.0
2020-03-17 09:50:00,36.75,37.27,36.75,37.0,578935.0,33.3426,33.8144,33.3426,33.5695,578935.0
2020-03-17 09:55:00,37.0,37.0,36.26,36.28,564093.0,33.5695,33.5695,32.8981,32.9162,564093.0
2020-03-17 10:00:00,36.28,36.48,36.28,36.32,441844.0,32.9162,33.0977,32.9162,32.9525,441844.0
2020-03-17 10:05:00,36.33,36.92,36.29,36.84,562648.0,32.9616,33.4969,32.9253,33.4243,562648.0
2020-03-17 10:10:00,36.86,37.42,36.85,37.41,564965.0,33.4424,33.9505,33.4334,33.9414,564965.0
2020-03-17 10:15:00,37.41,37.65,37.23,37.64,471234.0,33.9414,34.1592,33.7781,34.1501,471234.0
2020-03-17 10:20:00,37.64,38.0,37.52,37.85,456541.0,34.1501,34.4767,34.0412,34.3407,456541.0
2020-03-17 10:25:00,37.85,38.3,37.84,38.21,649324.0,34.3407,34.7489,34.3316,34.6673,649324.0
2020-03-17 10:30:00,38.21,38.5,38.03,38.06,523808.0,34.6673,34.9304,34.504,34.5312,523808.0
2020-03-17 10:35:00,38.06,38.18,37.71,37.84,563903.0,34.5312,34.6401,34.2136,34.3316,563903.0
2020-03-17 10:40:00,37.88,37.94,37.66,37.94,387091.0,34.3679,34.4223,34.1683,34.4223,387091.0
2020-03-17 10:45:00,37.95,38.13,37.82,37.84,378358.0,34.4314,34.5947,34.3134,34.3316,378358.0
2020-03-17 10:50:00,37.85,37.86,37.06,37.12,371519.0,34.3407,34.3497,33.6239,33.6783,371519.0
2020-03-17 10:55:00,37.12,37.54,37.1,37.51,287373.0,33.6783,34.0594,33.6602,34.0322,287373.0
2020-03-17 11:00:00,37.51,37.74,37.49,37.66,220149.0,34.0322,34.2408,34.014,34.1683,220149.0
2020-03-17 11:05:00,37.66,38.06,37.65,38.05,203939.0,34.1683,34.5312,34.1592,34.5221,203939.0
2020-03-17 11:10:00,38.06,39.18,38.05,39.18,669310.0,34.5312,35.5473,34.5221,35.5473,669310.0
2020-03-17 11:15:00,39.18,39.64,39.17,39.59,888856.0,35.5473,35.9647,35.5383,35.9193,888856.0
2020-03-17 11:20:00,39.59,39.98,39.27,39.28,761442.0,35.9193,36.2732,35.629,35.6381,761442.0
2020-03-17 11:25:00,39.29,39.54,39.1,39.26,499358.0,35.6471,35.874,35.4748,35.6199,499358.0
2020-03-17 11:30:00,39.28,39.5,39.14,39.39,281673.0,35.6381,35.8377,35.511,35.7379,281673.0
2020-03-17 11:35:00,39.4,39.5,38.95,38.99,530810.0,35.7469,35.8377,35.3387,35.375,530810.0
2020-03-17 11:40:00,38.99,39.19,38.91,39.18,325925.0,35.375,35.5564,35.3024,35.5473,325925.0
2020-03-17 11:45:00,39.18,39.72,39.18,39.63,469360.0,35.5473,36.0373,35.5473,35.9556,469360.0
2020-03-17 11:50:00,39.61,39.93,39.51,39.87,406146.0,35.9375,36.2278,35.8467,36.1734,406146.0
2020-03-17 11:55:00,39.88,39.91,39.66,39.79,334641.0,36.1824,36.2097,35.9828,36.1008,334641.0
2020-03-17 12:00:00,39.77,39.81,39.6,39.63,154652.0,36.0826,36.1189,35.9284,35.9556,154652.0
2020-03-17 12:05:00,39.63,39.72,39.55,39.67,178744.0,35.9556,36.0373,35.883,35.9919,178744.0
2020-03-17 12:10:00,39.65,39.67,39.44,39.61,167596.0,35.9738,35.9919,35.7832,35.9375,167596.0
2020-03-17 12:15:00,39.61,39.61,38.92,39.0,185242.0,35.9375,35.9375,35.3114,35.384,185242.0
2020-03-17 12:20:00,39.0,39.04,38.63,38.68,151757.0,35.384,35.4203,35.0483,35.0937,151757.0
2020-03-17 12:25:00,38.66,38.7,38.24,38.41,186457.0,35.0755,35.1118,34.6945,34.8487,186457.0
2020-03-17 12:30:00,38.4,38.74,38.39,38.58,163372.0,34.8397,35.1481,34.8306,35.003,163372.0
2020-03-17 12:35:00,38.56,38.56,38.35,38.44,121838.0,34.9848,34.9848,34.7943,34.8759,121838.0
2020-03-17 12:40:00,38.44,38.66,38.27,38.44,227543.0,34.8759,35.0755,34.7217,34.8759,227543.0
2020-03-17 12:45:00,38.46,38.66,38.39,38.55,112818.0,34.8941,35.0755,34.8306,34.9757,112818.0
2020-03-17 12:50:00,38.53,38.54,38.16,38.27,126842.0,34.9576,34.9667,34.6219,34.7217,126842.0
2020-03-17 12:55:00,38.27,38.4,38.2,38.39,179918.0,34.7217,34.8397,34.6582,34.8306,179918.0
2020-03-17 13:00:00,38.4,38.54,38.28,38.3,118710.0,34.8397,34.9667,34.7308,34.7489,118710.0
2020-03-17 13:05:00,38.3,38.44,38.0,38.01,138015.0,34.7489,34.8759,34.4767,34.4858,138015.0
2020-03-17 13:10:00,38.0,38.01,37.81,37.9,152374.0,34.4767,34.4858,34.3044,34.386,152374.0
2020-03-17 13:15:00,37.89,38.08,37.79,38.01,254080.0,34.3769,34.5493,34.2862,34.4858,254080.0
2020-03-17 13:20:00,38.02,38.29,37.99,38.25,99159.0,34.4949,34.7399,34.4677,34.7036,99159.0
2020-03-17 13:25:00,38.26,38.36,38.12,38.36,86744.0,34.7126,34.8034,34.5856,34.8034,86744.0
2020-03-17 13:30:00,38.37,38.7,38.35,38.66,125821.0,34.8124,35.1118,34.7943,35.0755,125821.0
2020-03-17 13:35:00,38.65,38.74,38.44,38.53,206079.0,35.0665,35.1481,34.8759,34.9576,206079.0
2020-03-17 13:40:00,38.52,38.65,38.22,38.27,138954.0,34.9485,35.0665,34.6763,34.7217,138954.0
2020-03-17 13:45:00,38.27,38.56,38.14,38.46,95262.0,34.7217,34.9848,34.6038,34.8941,95262.0
2020-03-17 13:50:00,38.46,38.59,38.25,38.36,60905.0,34.8941,35.012,34.7036,34.8034,60905.0
2020-03-17 13:55:00,38.34,38.71,38.31,38.65,90515.0,34.7852,35.1209,34.758,35.0665,90515.0
2020-03-17 14:00:00,38.66,38.76,38.45,38.58,113435.0,35.0755,35.1663,34.885,35.003,113435.0
2020-03-17 14:05:00,38.58,38.85,38.55,38.84,103730.0,35.003,35.2479,34.9757,35.2389,103730.0
2020-03-17 14:10:00,38.85,39.15,38.82,39.01,127029.0,35.2479,35.5201,35.2207,35.3931,127029.0
2020-03-17 14:15:00,39.02,39.24,38.97,39.17,111351.0,35.4022,35.6018,35.3568,35.5383,111351.0
2020-03-17 14:20:00,39.18,39.23,38.74,38.84,203404.0,35.5473,35.5927,35.1481,35.2389,203404.0
2020-03-17 14:25:00,38.84,39.2,38.8,39.14,160775.0,35.2389,35.5655,35.2026,35.511,160775.0
2020-03-17 14:30:00,39.15,39.32,39.11,39.17,109622.0,35.5201,35.6744,35.4838,35.5383,109622.0
2020-03-17 14:35:00,39.16,39.27,38.94,38.98,160615.0,35.5292,35.629,35.3296,35.3659,160615.0
2020-03-17 14:40:00,38.99,39.07,38.77,38.77,150525.0,35.375,35.4475,35.1754,35.1754,150525.0
2020-03-17 14:45:00,38.77,38.82,38.29,38.44,208090.0,35.1754,35.2207,34.7399,34.8759,208090.0
2020-03-17 14:50:00,38.43,38.76,38.32,38.41,202459.0,34.8669,35.1663,34.7671,34.8487,202459.0
2020-03-17 14:55:00,38.42,38.91,38.42,38.86,96537.0,34.8578,35.3024,34.8578,35.257,96537.0
2020-03-17 15:00:00,38.86,38.86,38.31,38.36,115886.0,35.257,35.257,34.758,34.8034,115886.0
2020-03-17 15:05:00,38.36,38.59,38.27,38.54,121313.0,34.8034,35.012,34.7217,34.9667,121313.0
2020-03-17 15:10:00,38.55,38.66,38.46,38.55,166669.0,34.9757,35.0755,34.8941,34.9757,166669.0
2020-03-17 15:15:00,38.54,38.59,38.49,38.54,106500.0,34.9667,35.012,34.9213,34.9667,106500.0
2020-03-17 15:20:00,38.54,38.54,38.27,38.31,144246.0,34.9667,34.9667,34.7217,34.758,144246.0
2020-03-17 15:25:00,38.32,38.37,38.18,38.26,120264.0,34.7671,34.8124,34.6401,34.7126,120264.0
2020-03-17 15:30:00,38.26,38.46,38.21,38.37,224872.0,34.7126,34.8941,34.6673,34.8124,224872.0
2020-03-17 15:35:00,38.37,38.64,38.36,38.55,190882.0,34.8124,35.0574,34.8034,34.9757,190882.0
2020-03-17 15:40:00,38.55,38.63,38.4,38.41,320461.0,34.9757,35.0483,34.8397,34.8487,320461.0
2020-03-17 15:45:00,38.41,38.42,38.16,38.17,318664.0,34.8487,34.8578,34.6219,34.631,318664.0
2020-03-17 15:50:00,38.17,38.28,37.83,37.94,377071.0,34.631,34.7308,34.3225,34.4223,377071.0
2020-03-17 15:55:00,37.94,38.36,37.92,38.36,706665.0,34.4223,34.8034,34.4042,34.8034,706665.0
2020-03-18 09:30:00,36.0,36.5,35.55,36.42,1289379.0,32.6622,33.1158,32.2539,33.0432,1289379.0
2020-03-18 09:35:00,36.42,36.9,36.29,36.77,513706.0,33.0432,33.4787,32.9253,33.3608,513706.0
2020-03-18 09:40:00,36.76,37.2,36.67,36.81,533310.0,33.3517,33.7509,33.2701,33.3971,533310.0
2020-03-18 09:45:00,36.83,36.85,36.25,36.5,388084.0,33.4152,33.4334,32.889,33.1158,388084.0
2020-03-18 09:50:00,36.48,36.92,36.35,36.91,418015.0,33.0977,33.4969,32.9797,33.4878,418015.0
2020-03-18 09:55:00,36.91,37.44,36.91,37.37,318556.0,33.4878,33.9687,33.4878,33.9052,318556.0
2020-03-18 10:00:00,37.36,37.6,37.16,37.37,328844.0,33.8961,34.1138,33.7146,33.9052,328844.0
2020-03-18 10:05:00,37.3,37.6,37.16,37.32,217602.0,33.8416,34.1138,33.7146,33.8598,217602.0
2020-03-18 10:10:00,37.32,37.39,37.09,37.3,145602.0,33.8598,33.9233,33.6511,33.8416,145602.0
2020-03-18 10:15:00,37.29,37.59,37.1,37.11,169799.0,33.8326,34.1048,33.6602,33.6693,169799.0
2020-03-18 10:20:00,37.12,37.3,36.89,36.99,223157.0,33.6783,33.8416,33.4697,33.5604,223157.0
2020-03-18 10:25:00,36.99,37.69,36.98,37.69,210106.0,33.5604,34.1955,33.5513,34.1955,210106.0
2020-03-18 10:30:00,37.68,37.8,37.38,37.54,141453.0,34.1864,34.2953,33.9142,34.0594,141453.0
2020-03-18 10:35:00,37.5,37.68,37.26,37.6,114697.0,34.0231,34.1864,33.8054,34.1138,114697.0
2020-03-18 10:40:00,37.6,37.88,37.59,37.74,128544.0,34.1138,34.3679,34.1048,34.2408,128544.0
2020-03-18 10:45:00,37.73,38.04,37.63,37.94,448916.0,34.2318,34.513,34.141,34.4223,448916.0
2020-03-18 10:50:00,37.93,38.27,37.9,38.04,500562.0,34.4132,34.7217,34.386,34.513,500562.0
2020-03-18 10:55:00,38.06,38.2,38.0,38.16,224901.0,34.5312,34.6582,34.4767,34.6219,224901.0
2020-03-18 11:00:00,38.16,38.32,37.82,37.82,442335.0,34.6219,34.7671,34.3134,34.3134,442335.0
2020-03-18 11:05:00,37.83,37.85,37.61,37.72,194782.0,34.3225,34.3407,34.1229,34.2227,194782.0
2020-03-18 11:10:00,37.72,37.85,37.6,37.73,273096.0,34.2227,34.3407,34.1138,34.2318,273096.0
2020-03-18 11:15:00,37.73,37.78,37.59,37.64,262916.0,34.2318,34.2771,34.1048,34.1501,262916.0
2020-03-18 11:20:00,37.63,38.35,37.62,38.0,410273.0,34.141,34.7943,34.132,34.4767,410273.0
2020-03-18 11:25:00,37.99,38.08,37.57,37.64,181363.0,34.4677,34.5493,34.0866,34.1501,181363.0
2020-03-18 11:30:00,37.64,37.83,37.48,37.73,255716.0,34.1501,34.3225,34.005,34.2318,255716.0
2020-03-18 11:35:00,37.7,37.77,37.18,37.19,163683.0,34.2046,34.2681,33.7328,33.7418,163683.0
2020-03-18 11:40:00,37.2,37.41,37.03,37.29,163705.0,33.7509,33.9414,33.5967,33.8326,163705.0
2020-03-18 11:45:00,37.29,37.59,37.16,37.53,315467.0,33.8326,34.1048,33.7146,34.0503,315467.0
2020-03-18 11:50:00,37.54,37.75,37.51,37.75,135657.0,34.0594,34.2499,34.0322,34.2499,135657.0
2020-03-18 11:55:00,37.75,37.77,37.46,37.5,113970.0,34.2499,34.2681,33.9868,34.0231,113970.0
2020-03-18 12:00:00,37.49,37.59,37.37,37.47,137079.0,34.014,34.1048,33.9052,33.9959,137079.0
2020-03-18 12:05:00,37.48,37.84,37.48,37.58,123787.0,34.005,34.3316,34.005,34.0957,123787.0
2020-03-18 12:10:00,37.58,37.62,37.2,37.2,95048.0,34.0957,34.132,33.7509,33.7509,95048.0
2020-03-18 12:15:00,37.2,37.32,37.01,37.23,157725.0,33.7509,33.8598,33.5785,33.7781,157725.0
2020-03-18 12:20:00,37.24,37.55,37.22,37.47,262555.0,33.7872,34.0685,33.7691,33.9959,262555.0
2020-03-18 12:25:00,37.47,37.68,37.41,37.57,140463.0,33.9959,34.1864,33.9414,34.0866,140463.0
2020-03-18 12:30:00,37.57,37.6,37.35,37.43,105153.0,34.0866,34.1138,33.887,33.9596,105153.0
2020-03-18 12:35:00,37.44,37.44,37.06,37.09,174714.0,33.9687,33.9687,33.6239,33.6511,174714.0
2020-03-18 12:40:00,37.08,37.17,36.99,37.16,403886.0,33.642,33.7237,33.5604,33.7146,403886.0
2020-03-18 12:45:00,37.17,37.27,36.91,36.92,389530.0,33.7237,33.8144,33.4878,33.4969,389530.0
2020-03-18 12:50:00,36.93,36.93,36.63,36.64,148584.0,33.506,33.506,33.2338,33.2428,148584.0
2020-03-18 12:55:00,36.63,36.64,36.43,36.44,89932.0,33.2338,33.2428,33.0523,33.0614,89932.0
2020-03-18 13:00:00,36.44,36.44,36.44,36.44,0.0,33.0614,33.0614,33.0614,33.0614,0.0
2020-03-18 13:05:00,36.44,36.44,36.44,36.44,0.0,33.0614,33.0614,33.0614,33.0614,0.0
2020-03-18 13:10:00,36.56,36.78,36.34,36.58,221697.0,33.1703,33.3699,32.9707,33.1884,221697.0
2020-03-18 13:15:00,36.53,37.29,36.27,37.22,817396.0,33.143,33.8326,32.9071,33.7691,817396.0
2020-03-18 13:20:00,37.22,37.36,36.92,37.14,445633.0,33.7691,33.8961,33.4969,33.6965,445633.0
2020-03-18 13:25:00,37.13,37.39,36.93,37.04,189366.0,33.6874,33.9233,33.506,33.6058,189366.0
2020-03-18 13:30:00,37.04,37.05,36.68,36.87,201036.0,33.6058,33.6148,33.2791,33.4515,201036.0
2020-03-18 13:35:00,36.88,37.42,36.86,37.29,181017.0,33.4606,33.9505,33.4424,33.8326,181017.0
2020-03-18 13:40:00,37.28,37.48,37.15,37.29,113476.0,33.8235,34.005,33.7056,33.8326,113476.0
2020-03-18 13:45:00,37.28,37.48,37.03,37.45,137272.0,33.8235,34.005,33.5967,33.9777,137272.0
2020-03-18 13:50:00,37.45,37.45,37.06,37.23,131123.0,33.9777,33.9777,33.6239,33.7781,131123.0
2020-03-18 13:55:00,37.21,37.22,36.72,36.77,140902.0,33.76,33.7691,33.3154,33.3608,140902.0
2020-03-18 14:00:00,36.77,37.01,36.55,36.59,134350.0,33.3608,33.5785,33.1612,33.1975,134350.0
2020-03-18 14:05:00,36.59,36.86,36.54,36.86,164883.0,33.1975,33.4424,33.1521,33.4424,164883.0
2020-03-18 14:10:00,36.88,36.89,36.53,36.57,142390.0,33.4606,33.4697,33.143,33.1793,142390.0
2020-03-18 14:15:00,36.58,36.73,36.5,36.56,187392.0,33.1884,33.3245,33.1158,33.1703,187392.0
2020-03-18 14:20:00,36.55,36.59,36.25,36.42,189916.0,33.1612,33.1975,32.889,33.0432,189916.0
2020-03-18 14:25:00,36.43,36.62,36.18,36.6,256390.0,33.0523,33.2247,32.8255,33.2065,256390.0
2020-03-18 14:30:00,36.62,36.8,36.45,36.69,179316.0,33.2247,33.388,33.0705,33.2882,179316.0
2020-03-18 14:35:00,36.68,36.85,36.61,36.75,172381.0,33.2791,33.4334,33.2156,33.3426,172381.0
2020-03-18 14:40:00,36.77,36.78,36.52,36.69,218704.0,33.3608,33.3699,33.134,33.2882,218704.0
2020-03-18 14:45:00,36.69,36.8,36.51,36.63,187046.0,33.2882,33.388,33.1249,33.2338,187046.0
2020-03-18 14:50:00,36.64,36.69,36.47,36.65,245881.0,33.2428,33.2882,33.0886,33.2519,245881.0
2020-03-18 14:55:00,36.66,37.14,36.5,37.1,205132.0,33.261,33.6965,33.1158,33.6602,205132.0
2020-03-18 15:00:00,37.1,37.16,36.87,36.87,272701.0,33.6602,33.7146,33.4515,33.4515,272701.0
2020-03-18 15:05:00,36.86,37.28,36.85,37.18,205782.0,33.4424,33.8235,33.4334,33.7328,205782.0
2020-03-18 15:10:00,37.19,37.43,37.07,37.29,237790.0,33.7418,33.9596,33.633,33.8326,237790.0
2020-03-18 15:15:00,37.29,37.35,36.92,37.19,128097.0,33.8326,33.887,33.4969,33.7418,128097.0
2020-03-18 15:20:00,37.2,37.21,36.84,36.9,200319.0,33.7509,33.76,33.4243,33.4787,200319.0
2020-03-18 15:25:00,36.9,37.03,36.65,36.78,178507.0,33.4787,33.5967,33.2519,33.3699,178507.0
2020-03-18 15:30:00,36.77,37.24,36.65,37.24,299885.0,33.3608,33.7872,33.2519,33.7872,299885.0
2020-03-18 15:35:00,37.25,37.35,36.95,36.97,302864.0,33.7963,33.887,33.5241,33.5422,302864.0
2020-03-18 15:40:00,36.95,37.27,36.94,37.14,373971.0,33.5241,33.8144,33.515,33.6965,373971.0
2020-03-18 15:45:00,37.13,37.32,36.91,37.29,317447.0,33.6874,33.8598,33.4878,33.8326,317447.0
2020-03-18 15:50:00,37.27,37.39,37.15,37.33,495871.0,33.8144,33.9233,33.7056,33.8689,495871.0
2020-03-18 15:55:00,37.35,37.82,37.01,37.72,1038561.0,33.887,34.3134,33.5785,34.2227,1038561.0
2020-03-19 09:30:00,37.57,37.9,37.01,37.24,772677.0,34.0866,34.386,33.5785,33.7872,772677.0
2020-03-19 09:35:00,37.24,37.58,36.98,37.24,667868.0,33.7872,34.0957,33.5513,33.7872,667868.0
2020-03-19 09:40:00,37.28,37.42,36.56,36.94,422171.0,33.8235,33.9505,33.1703,33.515,422171.0
2020-03-19 09:45:00,36.95,37.07,36.65,36.93,289481.0,33.5241,33.633,33.2519,33.506,289481.0
2020-03-19 09:50:00,36.94,37.23,36.78,37.1,320866.0,33.515,33.7781,33.3699,33.6602,320866.0
2020-03-19 09:55:00,37.07,37.84,37.06,37.75,609778.0,33.633,34.3316,33.6239,34.2499,609778.0
2020-03-19 10:00:00,37.74,37.86,37.46,37.84,371514.0,34.2408,34.3497,33.9868,34.3316,371514.0
2020-03-19 10:05:00,37.84,38.49,37.83,38.47,599707.0,34.3316,34.9213,34.3225,34.9032,599707.0
2020-03-19 10:10:00,38.48,38.67,38.37,38.57,565739.0,34.9122,35.0846,34.8124,34.9939,565739.0
2020-03-19 10:15:00,38.58,38.65,37.62,37.77,530284.0,35.003,35.0665,34.132,34.2681,530284.0
2020-03-19 10:20:00,37.8,38.35,37.8,38.09,301089.0,34.2953,34.7943,34.2953,34.5584,301089.0
2020-03-19 10:25:00,38.12,38.41,38.01,38.24,218782.0,34.5856,34.8487,34.4858,34.6945,218782.0
2020-03-19 10:30:00,38.24,38.75,38.02,38.63,328018.0,34.6945,35.1572,34.4949,35.0483,328018.0
2020-03-19 10:35:00,38.63,38.83,38.37,38.47,555040.0,35.0483,35.2298,34.8124,34.9032,555040.0
2020-03-19 10:40:00,38.46,38.55,38.21,38.28,341119.0,34.8941,34.9757,34.6673,34.7308,341119.0
2020-03-19 10:45:00,38.26,38.36,37.85,37.86,201037.0,34.7126,34.8034,34.3407,34.3497,201037.0
2020-03-19 10:50:00,37.86,38.12,37.86,38.09,166021.0,34.3497,34.5856,34.3497,34.5584,166021.0
2020-03-19 10:55:00,38.07,38.27,37.86,37.91,241577.0,34.5403,34.7217,34.3497,34.3951,241577.0
2020-03-19 11:00:00,37.91,38.13,37.66,37.82,163308.0,34.3951,34.5947,34.1683,34.3134,163308.0
2020-03-19 11:05:00,37.84,37.95,37.68,37.85,161582.0,34.3316,34.4314,34.1864,34.3407,161582.0
2020-03-19 11:10:00,37.85,38.09,37.66,37.92,203296.0,34.3407,34.5584,34.1683,34.4042,203296.0
2020-03-19 11:15:00,37.92,38.0,37.61,37.78,269893.0,34.4042,34.4767,34.1229,34.2771,269893.0
2020-03-19 11:20:00,37.78,38.37,37.69,38.36,306574.0,34.2771,34.8124,34.1955,34.8034,306574.0
2020-03-19 11:25:00,38.36,38.62,38.36,38.54,277803.0,34.8034,35.0393,34.8034,34.9667,277803.0
2020-03-19 11:30:00,38.52,38.65,38.21,38.56,248910.0,34.9485,35.0665,34.6673,34.9848,248910.0
2020-03-19 11:35:00,38.59,38.9,38.29,38.33,372692.0,35.012,35.2933,34.7399,34.7761,372692.0
2020-03-19 11:40:00,38.34,38.6,38.17,38.58,213086.0,34.7852,35.0211,34.631,35.003,213086.0
2020-03-19 11:45:00,38.59,38.61,38.19,38.47,197975.0,35.012,35.0302,34.6491,34.9032,197975.0
2020-03-19 11:50:00,38.49,38.72,38.35,38.52,179750.0,34.9213,35.13,34.7943,34.9485,179750.0
2020-03-19 11:55:00,38.5,38.53,37.96,37.99,264546.0,34.9304,34.9576,34.4405,34.4677,264546.0
2020-03-19 12:00:00,37.97,38.16,37.88,38.09,232587.0,34.4495,34.6219,34.3679,34.5584,232587.0
2020-03-19 12:05:00,38.09,38.35,37.96,38.02,400363.0,34.5584,34.7943,34.4405,34.4949,400363.0
2020-03-19 12:10:00,38.02,38.04,37.77,37.99,329906.0,34.4949,34.513,34.2681,34.4677,329906.0
2020-03-19 12:15:00,38.0,38.03,37.55,37.55,252856.0,34.4767,34.504,34.0685,34.0685,252856.0
2020-03-19 12:20:00,37.56,37.79,37.51,37.52,288700.0,34.0775,34.2862,34.0322,34.0412,288700.0
2020-03-19 12:25:00,37.52,37.71,37.44,37.65,226568.0,34.0412,34.2136,33.9687,34.1592,226568.0
2020-03-19 12:30:00,37.67,37.68,37.29,37.45,173230.0,34.1773,34.1864,33.8326,33.9777,173230.0
2020-03-19 12:35:00,37.45,37.58,37.33,37.43,140233.0,33.9777,34.0957,33.8689,33.9596,140233.0
2020-03-19 12:40:00,37.44,37.57,37.34,37.45,224206.0,33.9687,34.0866,33.8779,33.9777,224206.0
2020-03-19 12:45:00,37.47,37.61,37.4,37.47,290813.0,33.9959,34.1229,33.9324,33.9959,290813.0
2020-03-19 12:50:00,37.47,37.69,37.44,37.61,180479.0,33.9959,34.1955,33.9687,34.1229,180479.0
2020-03-19 12:55:00,37.6,37.73,37.42,37.47,330525.0,34.1138,34.2318,33.9505,33.9959,330525.0
2020-03-19 13:00:00,37.49,37.6,37.29,37.42,198106.0,34.014,34.1138,33.8326,33.9505,198106.0
2020-03-19 13:05:00,37.42,37.62,37.37,37.54,175863.0,33.9505,34.132,33.9052,34.0594,175863.0
2020-03-19 13:10:00,37.53,37.87,37.39,37.42,281510.0,34.0503,34.3588,33.9233,33.9505,281510.0
2020-03-19 13:15:00,37.43,37.62,37.34,37.61,115304.0,33.9596,34.132,33.8779,34.1229,115304.0
2020-03-19 13:20:00,37.61,37.61,37.36,37.49,179826.0,34.1229,34.1229,33.8961,34.014,179826.0
2020-03-19 13:25:00,37.5,37.51,37.36,37.4,155463.0,34.0231,34.0322,33.8961,33.9324,155463.0
2020-03-19 13:30:00,37.38,37.62,37.38,37.57,140313.0,33.9142,34.132,33.9142,34.0866,140313.0
2020-03-19 13:35:00,37.56,37.66,37.42,37.47,202930.0,34.0775,34.1683,33.9505,33.9959,202930.0
2020-03-19 13:40:00,37.47,37.57,37.32,37.48,114845.0,33.9959,34.0866,33.8598,34.005,114845.0
2020-03-19 13:45:00,37.48,37.54,37.36,37.53,140284.0,34.005,34.0594,33.8961,34.0503,140284.0
2020-03-19 13:50:00,37.52,37.69,37.45,37.55,289533.0,34.0412,34.1955,33.9777,34.0685,289533.0
2020-03-19 13:55:00,37.54,37.63,37.47,37.5,438818.0,34.0594,34.141,33.9959,34.0231,438818.0
2020-03-19 14:00:00,37.5,37.59,37.47,37.47,286750.0,34.0231,34.1048,33.9959,33.9959,286750.0
2020-03-19 14:05:00,37.48,37.58,37.17,37.35,351532.0,34.005,34.0957,33.7237,33.887,351532.0
2020-03-19 14:10:00,37.36,37.56,37.22,37.4,180241.0,33.8961,34.0775,33.7691,33.9324,180241.0
2020-03-19 14:15:00,37.42,37.51,37.26,37.49,146241.0,33.9505,34.0322,33.8054,34.014,146241.0
2020-03-19 14:20:00,37.48,37.67,37.4,37.64,166332.0,34.005,34.1773,33.9324,34.1501,166332.0
2020-03-19 14:25:00,37.65,37.89,37.61,37.78,207544.0,34.1592,34.3769,34.1229,34.2771,207544.0
2020-03-19 14:30:00,37.79,38.17,37.77,37.96,196246.0,34.2862,34.631,34.2681,34.4405,196246.0
2020-03-19 14:35:00,37.97,38.06,37.88,38.0,168333.0,34.4495,34.5312,34.3679,34.4767,168333.0
2020-03-19 14:40:00,38.01,38.19,37.94,38.06,261515.0,34.4858,34.6491,34.4223,34.5312,261515.0
2020-03-19 14:45:00,38.06,38.4,38.01,38.2,307290.0,34.5312,34.8397,34.4858,34.6582,307290.0
2020-03-19 14:50:00,38.2,38.29,37.84,37.86,180397.0,34.6582,34.7399,34.3316,34.3497,180397.0
2020-03-19 14:55:00,37.88,38.03,37.86,37.98,133897.0,34.3679,34.504,34.3497,34.4586,133897.0
2020-03-19 15:00:00,37.97,37.99,37.63,37.83,354933.0,34.4495,34.4677,34.141,34.3225,354933.0
2020-03-19 15:05:00,37.81,37.87,37.61,37.62,183254.0,34.3044,34.3588,34.1229,34.132,183254.0
2020-03-19 15:10:00,37.61,37.75,37.48,37.65,376953.0,34.1229,34.2499,34.005,34.1592,376953.0
2020-03-19 15:15:00,37.65,37.82,37.56,37.6,167640.0,34.1592,34.3134,34.0775,34.1138,167640.0
2020-03-19 15:20:00,37.6,37.73,37.52,37.57,170572.0,34.1138,34.2318,34.0412,34.0866,170572.0
2020-03-19 15:25:00,37.58,37.69,37.55,37.59,128832.0,34.0957,34.1955,34.0685,34.1048,128832.0
2020-03-19 15:30:00,37.61,37.68,37.26,37.3,296552.0,34.1229,34.1864,33.8054,33.8416,296552.0
2020-03-19 15:35:00,37.31,37.46,37.1,37.2,283933.0,33.8507,33.9868,33.6602,33.7509,283933.0
2020-03-19 15:40:00,37.19,37.4,37.04,37.26,294487.0,33.7418,33.9324,33.6058,33.8054,294487.0
2020-03-19 15:45:00,37.27,37.37,37.06,37.13,353513.0,33.8144,33.9052,33.6239,33.6874,353513.0
2020-03-19 15:50:00,37.12,37.12,36.87,37.0,640927.0,33.6783,33.6783,33.4515,33.5695,640927.0
2020-03-19 15:55:00,37.0,37.38,36.93,37.21,796424.0,33.5695,33.9142,33.506,33.76,796424.0
2020-03-20 09:30:00,38.3,39.15,38.02,39.01,1721322.0,34.7489,35.5201,34.4949,35.3931,1721322.0
2020-03-20 09:35:00,39.04,39.27,38.5,38.55,371024.0,35.4203,35.629,34.9304,34.9757,371024.0
2020-03-20 09:40:00,38.55,38.68,38.43,38.53,332942.0,34.9757,35.0937,34.8669,34.9576,332942.0
2020-03-20 09:45:00,38.54,38.89,38.26,38.8,265038.0,34.9667,35.2842,34.7126,35.2026,265038.0
2020-03-20 09:50:00,38.83,39.0,38.67,38.89,296481.0,35.2298,35.384,35.0846,35.2842,296481.0
2020-03-20 09:55:00,38.9,39.15,38.86,38.95,442551.0,35.2933,35.5201,35.257,35.3387,442551.0
2020-03-20 10:00:00,38.94,39.24,38.91,39.22,309183.0,35.3296,35.6018,35.3024,35.5836,309183.0
2020-03-20 10:05:00,39.22,39.24,38.67,38.89,280995.0,35.5836,35.6018,35.0846,35.2842,280995.0
2020-03-20 10:10:00,38.87,39.01,38.84,38.87,168906.0,35.2661,35.3931,35.2389,35.2661,168906.0
2020-03-20 10:15:00,38.87,39.23,38.8,39.13,230077.0,35.2661,35.5927,35.2026,35.502,230077.0
2020-03-20 10:20:00,39.13,39.14,38.98,39.07,129920.0,35.502,35.511,35.3659,35.4475,129920.0
2020-03-20 10:25:00,39.06,39.17,38.99,39.0,173397.0,35.4385,35.5383,35.375,35.384,173397.0
2020-03-20 10:30:00,39.0,39.19,38.95,39.18,180725.0,35.384,35.5564,35.3387,35.5473,180725.0
2020-03-20 10:35:00,39.18,39.2,38.8,38.9,180854.0,35.5473,35.5655,35.2026,35.2933,180854.0
2020-03-20 10:40:00,38.9,39.0,38.63,38.68,118625.0,35.2933,35.384,35.0483,35.0937,118625.0
2020-03-20 10:45:00,38.68,38.75,38.52,38.6,233873.0,35.0937,35.1572,34.9485,35.0211,233873.0
2020-03-20 10:50:00,38.64,38.75,38.58,38.59,315885.0,35.0574,35.1572,35.003,35.012,315885.0
2020-03-20 10:55:00,38.6,38.74,38.45,38.45,330059.0,35.0211,35.1481,34.885,34.885,330059.0
2020-03-20 11:00:00,38.45,38.72,38.4,38.6,226546.0,34.885,35.13,34.8397,35.0211,226546.0
2020-03-20 11:05:00,38.6,38.69,38.48,38.61,179590.0,35.0211,35.1028,34.9122,35.0302,179590.0
2020-03-20 11:10:00,38.62,38.75,38.5,38.55,320602.0,35.0393,35.1572,34.9304,34.9757,320602.0
2020-03-20 11:15:00,38.53,38.6,38.36,38.52,117193.0,34.9576,35.0211,34.8034,34.9485,117193.0
2020-03-20 11:20:00,38.52,38.52,38.08,38.08,219831.0,34.9485,34.9485,34.5493,34.5493,219831.0
2020-03-20 11:25:00,38.07,38.5,38.02,38.3,200735.0,34.5403,34.9304,34.4949,34.7489,200735.0
2020-03-20 11:30:00,38.27,38.41,38.18,38.39,188970.0,34.7217,34.8487,34.6401,34.8306,188970.0
2020-03-20 11:35:00,38.38,38.44,38.12,38.32,116553.0,34.8215,34.8759,34.5856,34.7671,116553.0
2020-03-20 11:40:00,38.32,38.5,38.3,38.47,110465.0,34.7671,34.9304,34.7489,34.9032,110465.0
2020-03-20 11:45:00,38.46,38.46,38.1,38.22,144724.0,34.8941,34.8941,34.5675,34.6763,144724.0
2020-03-20 11:50:00,38.22,38.34,37.83,38.05,187854.0,34.6763,34.7852,34.3225,34.5221,187854.0
2020-03-20 11:55:00,38.04,38.27,38.0,38.13,104769.0,34.513,34.7217,34.4767,34.5947,104769.0
2020-03-20 12:00:00,38.14,38.19,37.98,38.05,178452.0,34.6038,34.6491,34.4586,34.5221,178452.0
2020-03-20 12:05:00,38.05,38.07,37.84,37.96,235534.0,34.5221,34.5403,34.3316,34.4405,235534.0
2020-03-20 12:10:00,37.94,38.2,37.89,38.1,141861.0,34.4223,34.6582,34.3769,34.5675,141861.0
2020-03-20 12:15:00,38.1,38.2,37.75,37.77,166739.0,34.5675,34.6582,34.2499,34.2681,166739.0
2020-03-20 12:20:00,37.77,37.88,37.62,37.77,215633.0,34.2681,34.3679,34.132,34.2681,215633.0
2020-03-20 12:25:00,37.78,37.92,37.69,37.89,105446.0,34.2771,34.4042,34.1955,34.3769,105446.0
2020-03-20 12:30:00,37.87,38.28,37.87,38.28,130241.0,34.3588,34.7308,34.3588,34.7308,130241.0
2020-03-20 12:35:00,38.28,38.38,38.14,38.17,95002.0,34.7308,34.8215,34.6038,34.631,95002.0
2020-03-20 12:40:00,38.17,38.17,37.92,38.05,154677.0,34.631,34.631,34.4042,34.5221,154677.0
2020-03-20 12:45:00,38.03,38.19,37.96,38.13,91461.0,34.504,34.6491,34.4405,34.5947,91461.0
2020-03-20 12:50:00,38.14,38.47,38.14,38.36,176636.0,34.6038,34.9032,34.6038,34.8034,176636.0
2020-03-20 12:55:00,38.36,38.59,38.32,38.37,211175.0,34.8034,35.012,34.7671,34.8124,211175.0
2020-03-20 13:00:00,38.36,38.77,38.33,38.7,222647.0,34.8034,35.1754,34.7761,35.1118,222647.0
2020-03-20 13:05:00,38.71,38.85,38.54,38.84,235633.0,35.1209,35.2479,34.9667,35.2389,235633.0
2020-03-20 13:10:00,38.85,39.03,38.71,38.85,329049.0,35.2479,35.4112,35.1209,35.2479,329049.0
2020-03-20 13:15:00,38.85,38.89,38.53,38.81,161268.0,35.2479,35.2842,34.9576,35.2116,161268.0
2020-03-20 13:20:00,38.8,38.85,38.58,38.61,80767.0,35.2026,35.2479,35.003,35.0302,80767.0
2020-03-20 13:25:00,38.62,38.66,38.45,38.55,84070.0,35.0393,35.0755,34.885,34.9757,84070.0
2020-03-20 13:30:00,38.57,38.71,38.43,38.59,78181.0,34.9939,35.1209,34.8669,35.012,78181.0
2020-03-20 13:35:00,38.56,38.75,38.44,38.7,78199.0,34.9848,35.1572,34.8759,35.1118,78199.0
2020-03-20 13:40:00,38.69,38.84,38.62,38.73,123572.0,35.1028,35.2389,35.0393,35.1391,123572.0
2020-03-20 13:45:00,38.73,38.86,38.71,38.74,143538.0,35.1391,35.257,35.1209,35.1481,143538.0
2020-03-20 13:50:00,38.73,38.88,38.73,38.82,111859.0,35.1391,35.2752,35.1391,35.2207,111859.0
2020-03-20 13:55:00,38.81,38.96,38.79,38.96,102672.0,35.2116,35.3477,35.1935,35.3477,102672.0
2020-03-20 14:00:00,38.96,39.01,38.82,38.95,127142.0,35.3477,35.3931,35.2207,35.3387,127142.0
2020-03-20 14:05:00,38.94,39.09,38.91,39.04,191315.0,35.3296,35.4657,35.3024,35.4203,191315.0
2020-03-20 14:10:00,39.04,39.09,38.86,38.92,145879.0,35.4203,35.4657,35.257,35.3114,145879.0
2020-03-20 14:15:00,38.91,38.91,38.58,38.64,101437.0,35.3024,35.3024,35.003,35.0574,101437.0
2020-03-20 14:20:00,38.65,38.86,38.65,38.73,118177.0,35.0665,35.257,35.0665,35.1391,118177.0
2020-03-20 14:25:00,38.72,38.74,38.41,38.56,203926.0,35.13,35.1481,34.8487,34.9848,203926.0
2020-03-20 14:30:00,38.57,38.74,38.54,38.64,156074.0,34.9939,35.1481,34.9667,35.0574,156074.0
2020-03-20 14:35:00,38.64,38.68,38.35,38.4,181898.0,35.0574,35.0937,34.7943,34.8397,181898.0
2020-03-20 14:40:00,38.39,38.6,38.3,38.52,133882.0,34.8306,35.0211,34.7489,34.9485,133882.0
2020-03-20 14:45:00,38.54,38.69,38.51,38.59,157774.0,34.9667,35.1028,34.9395,35.012,157774.0
2020-03-20 14:50:00,38.6,38.64,38.15,38.23,152424.0,35.0211,35.0574,34.6128,34.6854,152424.0
2020-03-20 14:55:00,38.25,38.41,38.06,38.37,171888.0,34.7036,34.8487,34.5312,34.8124,171888.0
2020-03-20 15:00:00,38.38,38.6,38.22,38.39,179024.0,34.8215,35.0211,34.6763,34.8306,179024.0
2020-03-20 15:05:00,38.39,38.63,38.35,38.39,138421.0,34.8306,35.0483,34.7943,34.8306,138421.0
2020-03-20 15:10:00,38.41,38.57,38.27,38.33,144298.0,34.8487,34.9939,34.7217,34.7761,144298.0
2020-03-20 15:15:00,38.34,38.47,38.09,38.18,155950.0,34.7852,34.9032,34.5584,34.6401,155950.0
2020-03-20 15:20:00,38.17,38.42,38.16,38.19,111124.0,34.631,34.8578,34.6219,34.6491,111124.0
2020-03-20 15:25:00,38.21,38.57,38.17,38.45,159742.0,34.6673,34.9939,34.631,34.885,159742.0
2020-03-20 15:30:00,38.44,38.59,38.03,38.13,228303.0,34.8759,35.012,34.504,34.5947,228303.0
2020-03-20 15:35:00,38.12,38.15,37.91,38.04,351124.0,34.5856,34.6128,34.3951,34.513,351124.0
2020-03-20 15:40:00,38.03,38.19,37.92,37.92,210387.0,34.504,34.6491,34.4042,34.4042,210387.0
2020-03-20 15:45:00,37.91,38.01,37.73,37.77,368664.0,34.3951,34.4858,34.2318,34.2681,368664.0
2020-03-20 15:50:00,37.76,37.83,37.58,37.74,531337.0,34.259,34.3225,34.0957,34.2408,531337.0
2020-03-20 15:55:00,37.74,37.78,37.57,37.62,856316.0,34.2408,34.2771,34.0866,34.132,856316.0
2020-03-23 09:30:00,38.1,38.42,37.8,38.23,520037.0,34.5675,34.8578,34.2953,34.6854,520037.0
2020-03-23 09:35:00,38.26,38.48,37.62,37.75,388375.0,34.7126,34.9122,34.132,34.2499,388375.0
2020-03-23 09:40:00,37.75,38.2,37.66,37.98,262842.0,34.2499,34.6582,34.1683,34.4586,262842.0
2020-03-23 09:45:00,37.97,38.21,37.82,38.1,349263.0,34.4495,34.6673,34.3134,34.5675,349263.0
2020-03-23 09:50:00,38.1,38.48,38.01,38.18,299545.0,34.5675,34.9122,34.4858,34.6401,299545.0
2020-03-23 09:55:00,38.17,38.88,38.17,38.86,283044.0,34.631,35.2752,34.631,35.257,283044.0
2020-03-23 10:00:00,38.84,38.89,38.55,38.76,313093.0,35.2389,35.2842,34.9757,35.1663,313093.0
2020-03-23 10:05:00,38.78,39.0,38.78,38.9,293469.0,35.1844,35.384,35.1844,35.2933,293469.0
2020-03-23 10:10:00,38.91,39.3,38.84,39.02,425159.0,35.3024,35.6562,35.2389,35.4022,425159.0
2020-03-23 10:15:00,39.02,39.14,38.6,38.62,119500.0,35.4022,35.511,35.0211,35.0393,119500.0
2020-03-23 10:20:00,38.63,38.89,38.53,38.77,103106.0,35.0483,35.2842,34.9576,35.1754,103106.0
2020-03-23 10:25:00,38.77,38.8,38.37,38.47,118094.0,35.1754,35.2026,34.8124,34.9032,118094.0
2020-03-23 10:30:00,38.47,38.8,38.35,38.65,96955.0,34.9032,35.2026,34.7943,35.0665,96955.0
2020-03-23 10:35:00,38.67,38.67,38.18,38.23,166348.0,35.0846,35.0846,34.6401,34.6854,166348.0
2020-03-23 10:40:00,38.26,38.37,38.08,38.15,192979.0,34.7126,34.8124,34.5493,34.6128,192979.0
2020-03-23 10:45:00,38.15,38.18,38.03,38.16,193935.0,34.6128,34.6401,34.504,34.6219,193935.0
2020-03-23 10:50:00,38.16,38.17,37.75,37.8,272422.0,34.6219,34.631,34.2499,34.2953,272422.0
2020-03-23 10:55:00,37.79,37.84,37.5,37.51,256039.0,34.2862,34.3316,34.0231,34.0322,256039.0
2020-03-23 11:00:00,37.51,37.75,37.46,37.73,271717.0,34.0322,34.2499,33.9868,34.2318,271717.0
2020-03-23 11:05:00,37.72,37.9,37.7,37.76,178177.0,34.2227,34.386,34.2046,34.259,178177.0
2020-03-23 11:10:00,37.76,37.85,37.58,37.61,196547.0,34.259,34.3407,34.0957,34.1229,196547.0
2020-03-23 11:15:00,37.63,37.89,37.63,37.7,141833.0,34.141,34.3769,34.141,34.2046,141833.0
2020-03-23 11:20:00,37.7,37.7,37.22,37.41,354296.0,34.2046,34.2046,33.7691,33.9414,354296.0
2020-03-23 11:25:00,37.41,37.57,37.25,37.27,188127.0,33.9414,34.0866,33.7963,33.8144,188127.0
2020-03-23 11:30:00,37.27,37.47,36.94,36.95,532105.0,33.8144,33.9959,33.515,33.5241,532105.0
2020-03-23 11:35:00,36.95,37.31,36.94,37.05,218147.0,33.5241,33.8507,33.515,33.6148,218147.0
2020-03-23 11:40:00,37.02,37.15,36.37,36.41,637769.0,33.5876,33.7056,32.9979,33.0342,637769.0
2020-03-23 11:45:00,36.44,36.81,36.22,36.7,472652.0,33.0614,33.3971,32.8618,33.2973,472652.0
2020-03-23 11:50:00,36.7,37.16,36.65,36.98,219862.0,33.2973,33.7146,33.2519,33.5513,219862.0
2020-03-23 11:55:00,36.98,37.02,36.71,36.95,155126.0,33.5513,33.5876,33.3063,33.5241,155126.0
2020-03-23 12:00:00,36.95,37.41,36.94,37.28,182290.0,33.5241,33.9414,33.515,33.8235,182290.0
2020-03-23 12:05:00,37.28,37.35,36.98,37.01,140183.0,33.8235,33.887,33.5513,33.5785,140183.0
2020-03-23 12:10:00,37.02,37.09,36.89,37.05,86945.0,33.5876,33.6511,33.4697,33.6148,86945.0
2020-03-23 12:15:00,37.06,37.56,37.06,37.48,160407.0,33.6239,34.0775,33.6239,34.005,160407.0
2020-03-23 12:20:00,37.47,37.7,37.46,37.5,174324.0,33.9959,34.2046,33.9868,34.0231,174324.0
2020-03-23 12:25:00,37.48,37.57,37.33,37.46,141946.0,34.005,34.0866,33.8689,33.9868,141946.0
2020-03-23 12:30:00,37.47,37.56,37.22,37.47,115040.0,33.9959,34.0775,33.7691,33.9959,115040.0
2020-03-23 12:35:00,37.49,37.71,37.38,37.57,105794.0,34.014,34.2136,33.9142,34.0866,105794.0
2020-03-23 12:40:00,37.58,38.0,37.58,37.94,123216.0,34.0957,34.4767,34.0957,34.4223,123216.0
2020-03-23 12:45:00,37.92,38.03,37.76,38.03,158327.0,34.4042,34.504,34.259,34.504,158327.0
2020-03-23 12:50:00,38.03,38.08,37.81,37.93,154307.0,34.504,34.5493,34.3044,34.4132,154307.0
2020-03-23 12:55:00,37.93,38.4,37.89,38.34,485538.0,34.4132,34.8397,34.3769,34.7852,485538.0
2020-03-23 13:00:00,38.33,38.36,38.07,38.14,171266.0,34.7761,34.8034,34.5403,34.6038,171266.0
2020-03-23 13:05:00,38.13,38.33,38.02,38.25,191483.0,34.5947,34.7761,34.4949,34.7036,191483.0
2020-03-23 13:10:00,38.25,38.56,38.25,38.36,285318.0,34.7036,34.9848,34.7036,34.8034,285318.0
2020-03-23 13:15:00,38.35,38.41,38.02,38.39,185415.0,34.7943,34.8487,34.4949,34.8306,185415.0
2020-03-23 13:20:00,38.39,38.6,37.97,38.24,177246.0,34.8306,35.0211,34.4495,34.6945,177246.0
2020-03-23 13:25:00,38.23,38.52,38.1,38.32,221055.0,34.6854,34.9485,34.5675,34.7671,221055.0
2020-03-23 13:30:00,38.31,38.35,37.93,38.32,156404.0,34.758,34.7943,34.4132,34.7671,156404.0
2020-03-23 13:35:00,38.32,38.35,38.07,38.16,84849.0,34.7671,34.7943,34.5403,34.6219,84849.0
2020-03-23 13:40:00,38.16,38.38,37.88,37.94,102905.0,34.6219,34.8215,34.3679,34.4223,102905.0
2020-03-23 13:45:00,38.01,38.6,38.01,38.5,129342.0,34.4858,35.0211,34.4858,34.9304,129342.0
2020-03-23 13:50:00,38.5,38.5,38.05,38.18,76323.0,34.9304,34.9304,34.5221,34.6401,76323.0
2020-03-23 13:55:00,38.16,38.17,37.69,38.0,144433.0,34.6219,34.631,34.1955,34.4767,144433.0
2020-03-23 14:00:00,38.03,38.05,37.73,37.95,97513.0,34.504,34.5221,34.2318,34.4314,97513.0
2020-03-23 14:05:00,37.97,38.3,37.77,37.77,134323.0,34.4495,34.7489,34.2681,34.2681,134323.0
2020-03-23 14:10:00,37.76,38.1,37.76,37.98,73021.0,34.259,34.5675,34.259,34.4586,73021.0
2020-03-23 14:15:00,37.98,38.21,37.91,37.91,67070.0,34.4586,34.6673,34.3951,34.3951,67070.0
2020-03-23 14:20:00,37.9,38.01,37.67,37.89,122932.0,34.386,34.4858,34.1773,34.3769,122932.0
2020-03-23 14:25:00,37.87,38.29,37.81,38.21,107799.0,34.3588,34.7399,34.3044,34.6673,107799.0
2020-03-23 14:30:00,38.24,38.25,37.95,38.05,55470.0,34.6945,34.7036,34.4314,34.5221,55470.0
2020-03-23 14:35:00,38.05,38.15,37.89,37.99,70368.0,34.5221,34.6128,34.3769,34.4677,70368.0
2020-03-23 14:40:00,38.0,38.28,37.98,38.23,73243.0,34.4767,34.7308,34.4586,34.6854,73243.0
2020-03-23 14:45:00,38.25,38.39,38.06,38.31,93405.0,34.7036,34.8306,34.5312,34.758,93405.0
2020-03-23 14:50:00,38.29,38.3,37.96,38.01,95359.0,34.7399,34.7489,34.4405,34.4858,95359.0
2020-03-23 14:55:00,38.02,38.18,37.92,37.96,70387.0,34.4949,34.6401,34.4042,34.4405,70387.0
2020-03-23 15:00:00,38.0,38.22,37.91,38.2,110467.0,34.4767,34.6763,34.3951,34.6582,110467.0
2020-03-23 15:05:00,38.17,38.22,38.02,38.03,103222.0,34.631,34.6763,34.4949,34.504,103222.0
2020-03-23 15:10:00,38.01,38.16,37.96,38.15,78262.0,34.4858,34.6219,34.4405,34.6128,78262.0
2020-03-23 15:15:00,38.14,38.2,38.02,38.15,104729.0,34.6038,34.6582,34.4949,34.6128,104729.0
2020-03-23 15:20:00,38.14,38.2,37.86,37.86,141277.0,34.6038,34.6582,34.3497,34.3497,141277.0
2020-03-23 15:25:00,37.86,38.01,37.81,37.84,370642.0,34.3497,34.4858,34.3044,34.3316,370642.0
2020-03-23 15:30:00,37.84,37.92,37.72,37.86,141767.0,34.3316,34.4042,34.2227,34.3497,141767.0
2020-03-23 15:35:00,37.85,38.14,37.82,38.0,177901.0,34.3407,34.6038,34.3134,34.4767,177901.0
2020-03-23 15:40:00,37.99,38.15,37.95,38.09,453971.0,34.4677,34.6128,34.4314,34.5584,453971.0
2020-03-23 15:45:00,38.09,38.42,38.08,38.16,303501.0,34.5584,34.8578,34.5493,34.6219,303501.0
2020-03-23 15:50:00,38.16,38.6,38.1,38.6,707264.0,34.6219,35.0211,34.5675,35.0211,707264.0
2020-03-23 15:55:00,38.61,38.88,38.57,38.62,846789.0,35.0302,35.2752,34.9939,35.0393,846789.0
2020-03-24 09:30:00,40.04,40.9,39.91,40.89,1810535.0,36.3276,37.1079,36.2097,37.0988,1810535.0
2020-03-24 09:35:00,40.89,40.95,40.48,40.77,445253.0,37.0988,37.1532,36.7268,36.9899,445253.0
2020-03-24 09:40:00,40.77,40.78,40.44,40.55,580855.0,36.9899,36.999,36.6905,36.7903,580855.0
2020-03-24 09:45:00,40.56,40.67,40.16,40.29,500604.0,36.7994,36.8992,36.4365,36.5544,500604.0
2020-03-24 09:50:00,40.28,40.67,40.11,40.57,506683.0,36.5453,36.8992,36.3911,36.8085,506683.0
2020-03-24 09:55:00,40.57,40.66,40.49,40.57,255221.0,36.8085,36.8901,36.7359,36.8085,255221.0
2020-03-24 10:00:00,40.58,40.74,40.44,40.69,296989.0,36.8175,36.9627,36.6905,36.9173,296989.0
2020-03-24 10:05:00,40.7,40.9,40.64,40.88,259975.0,36.9264,37.1079,36.872,37.0897,259975.0
2020-03-24 10:10:00,40.89,41.3,40.84,41.3,771594.0,37.0988,37.4708,37.0534,37.4708,771594.0
2020-03-24 10:15:00,41.3,41.39,41.05,41.06,284530.0,37.4708,37.5524,37.244,37.253,284530.0
2020-03-24 10:20:00,41.09,41.55,41.08,41.51,434824.0,37.2802,37.6976,37.2712,37.6613,434824.0
2020-03-24 10:25:00,41.52,41.98,41.45,41.94,612039.0,37.6704,38.0877,37.6069,38.0514,612039.0
2020-03-24 10:30:00,41.93,41.95,41.61,41.68,393626.0,38.0424,38.0605,37.752,37.8155,393626.0
2020-03-24 10:35:00,41.69,42.19,41.64,42.16,567955.0,37.8246,38.2783,37.7793,38.251,567955.0
2020-03-24 10:40:00,42.16,42.31,42.0,42.24,421371.0,38.251,38.3871,38.1059,38.3236,421371.0
2020-03-24 10:45:00,42.23,42.31,41.96,42.08,509597.0,38.3145,38.3871,38.0696,38.1785,509597.0
2020-03-24 10:50:00,42.07,42.25,41.74,41.88,543535.0,38.1694,38.3327,37.87,37.997,543535.0
2020-03-24 10:55:00,41.88,41.88,41.36,41.5,411324.0,37.997,37.997,37.5252,37.6522,411324.0
2020-03-24 11:00:00,41.5,41.64,41.38,41.47,353752.0,37.6522,37.7793,37.5434,37.625,353752.0
2020-03-24 11:05:00,41.47,41.5,41.03,41.4,388956.0,37.625,37.6522,37.2258,37.5615,388956.0
2020-03-24 11:10:00,41.4,41.49,41.27,41.46,216055.0,37.5615,37.6432,37.4436,37.6159,216055.0
2020-03-24 11:15:00,41.47,41.55,41.26,41.5,316114.0,37.625,37.6976,37.4345,37.6522,316114.0
2020-03-24 11:20:00,41.5,41.77,41.47,41.69,325163.0,37.6522,37.8972,37.625,37.8246,325163.0
2020-03-24 11:25:00,41.7,41.95,41.69,41.94,290111.0,37.8337,38.0605,37.8246,38.0514,290111.0
2020-03-24 11:30:00,41.94,41.95,41.67,41.87,201170.0,38.0514,38.0605,37.8065,37.9879,201170.0
2020-03-24 11:35:00,41.87,41.91,41.54,41.61,193145.0,37.9879,38.0242,37.6885,37.752,193145.0
2020-03-24 11:40:00,41.6,41.76,41.44,41.59,170414.0,37.743,37.8881,37.5978,37.7339,170414.0
2020-03-24 11:45:00,41.59,41.64,41.24,41.28,168086.0,37.7339,37.7793,37.4163,37.4526,168086.0
2020-03-24 11:50:00,41.29,41.45,41.18,41.4,183771.0,37.4617,37.6069,37.3619,37.5615,183771.0
2020-03-24 11:55:00,41.4,41.76,41.39,41.76,199428.0,37.5615,37.8881,37.5524,37.8881,199428.0
2020-03-24 12:00:00,41.75,41.75,41.65,41.73,110643.0,37.8791,37.8791,37.7883,37.8609,110643.0
2020-03-24 12:05:00,41.73,41.88,41.68,41.87,161277.0,37.8609,37.997,37.8155,37.9879,161277.0
2020-03-24 12:10:00,41.87,41.95,41.71,41.75,196965.0,37.9879,38.0605,37.8428,37.8791,196965.0
2020-03-24 12:15:00,41.74,41.82,41.68,41.7,250732.0,37.87,37.9426,37.8155,37.8337,250732.0
2020-03-24 12:20:00,41.69,41.77,41.55,41.6,195219.0,37.8246,37.8972,37.6976,37.743,195219.0
2020-03-24 12:25:00,41.6,41.76,41.49,41.7,145534.0,37.743,37.8881,37.6432,37.8337,145534.0
2020-03-24 12:30:00,41.69,41.7,41.32,41.64,169304.0,37.8246,37.8337,37.4889,37.7793,169304.0
2020-03-24 12:35:00,41.63,41.67,41.51,41.67,103571.0,37.7702,37.8065,37.6613,37.8065,103571.0
2020-03-24 12:40:00,41.68,41.86,41.64,41.85,123345.0,37.8155,37.9789,37.7793,37.9698,123345.0
2020-03-24 12:45:00,41.85,41.86,41.6,41.66,107773.0,37.9698,37.9789,37.743,37.7974,107773.0
2020-03-24 12:50:00,41.67,41.75,41.49,41.58,97274.0,37.8065,37.8791,37.6432,37.7248,97274.0
2020-03-24 12:55:00,41.58,41.59,41.32,41.34,115796.0,37.7248,37.7339,37.4889,37.5071,115796.0
2020-03-24 13:00:00,41.34,41.44,41.25,41.28,154481.0,37.5071,37.5978,37.4254,37.4526,154481.0
2020-03-24 13:05:00,41.27,41.39,41.08,41.28,138039.0,37.4436,37.5524,37.2712,37.4526,138039.0
2020-03-24 13:10:00,41.26,41.35,41.17,41.34,99266.0,37.4345,37.5161,37.3528,37.5071,99266.0
2020-03-24 13:15:00,41.33,41.4,41.2,41.28,63827.0,37.498,37.5615,37.38,37.4526,63827.0
2020-03-24 13:20:00,41.27,41.28,40.97,41.16,150879.0,37.4436,37.4526,37.1714,37.3438,150879.0
2020-03-24 13:25:00,41.16,41.3,41.12,41.22,89153.0,37.3438,37.4708,37.3075,37.3982,89153.0
2020-03-24 13:30:00,41.22,41.5,41.22,41.47,121846.0,37.3982,37.6522,37.3982,37.625,121846.0
2020-03-24 13:35:00,41.46,41.46,41.36,41.43,52089.0,37.6159,37.6159,37.5252,37.5887,52089.0
2020-03-24 13:40:00,41.43,41.49,41.32,41.44,69641.0,37.5887,37.6432,37.4889,37.5978,69641.0
2020-03-24 13:45:00,41.42,41.51,41.26,41.29,70973.0,37.5796,37.6613,37.4345,37.4617,70973.0
2020-03-24 13:50:00,41.3,41.3,41.02,41.14,81927.0,37.4708,37.4708,37.2167,37.3256,81927.0
2020-03-24 13:55:00,41.13,41.24,40.98,41.0,100031.0,37.3165,37.4163,37.1804,37.1986,100031.0
2020-03-24 14:00:00,41.02,41.12,40.89,40.89,100821.0,37.2167,37.3075,37.0988,37.0988,100821.0
2020-03-24 14:05:00,40.89,40.97,40.83,40.89,85346.0,37.0988,37.1714,37.0444,37.0988,85346.0
2020-03-24 14:10:00,40.89,40.9,40.67,40.76,210791.0,37.0988,37.1079,36.8992,36.9808,210791.0
2020-03-24 14:15:00,40.76,41.0,40.73,40.96,194845.0,36.9808,37.1986,36.9536,37.1623,194845.0
2020-03-24 14:20:00,40.96,41.23,40.76,41.22,184569.0,37.1623,37.4073,36.9808,37.3982,184569.0
2020-03-24 14:25:00,41.21,41.32,41.11,41.22,92649.0,37.3891,37.4889,37.2984,37.3982,92649.0
2020-03-24 14:30:00,41.21,41.27,41.08,41.25,62695.0,37.3891,37.4436,37.2712,37.4254,62695.0
2020-03-24 14:35:00,41.25,41.46,41.25,41.41,120147.0,37.4254,37.6159,37.4254,37.5706,120147.0
2020-03-24 14:40:00,41.39,41.42,41.24,41.28,67695.0,37.5524,37.5796,37.4163,37.4526,67695.0
2020-03-24 14:45:00,41.29,41.34,41.05,41.09,65172.0,37.4617,37.5071,37.244,37.2802,65172.0
2020-03-24 14:50:00,41.08,41.32,41.07,41.29,90355.0,37.2712,37.4889,37.2621,37.4617,90355.0
2020-03-24 14:55:00,41.29,41.46,41.24,41.42,94323.0,37.4617,37.6159,37.4163,37.5796,94323.0
2020-03-24 15:00:00,41.41,41.41,41.17,41.23,104272.0,37.5706,37.5706,37.3528,37.4073,104272.0
2020-03-24 15:05:00,41.23,41.34,41.12,41.3,134976.0,37.4073,37.5071,37.3075,37.4708,134976.0
2020-03-24 15:10:00,41.3,41.32,41.13,41.3,113891.0,37.4708,37.4889,37.3165,37.4708,113891.0
2020-03-24 15:15:00,41.29,41.35,41.18,41.27,133905.0,37.4617,37.5161,37.3619,37.4436,133905.0
2020-03-24 15:20:00,41.27,41.4,41.23,41.37,124735.0,37.4436,37.5615,37.4073,37.5343,124735.0
2020-03-24 15:25:00,41.37,41.5,41.31,41.5,128970.0,37.5343,37.6522,37.4798,37.6522,128970.0
2020-03-24 15:30:00,41.5,41.58,41.29,41.46,219809.0,37.6522,37.7248,37.4617,37.6159,219809.0
2020-03-24 15:35:00,41.46,41.47,41.25,41.42,191245.0,37.6159,37.625,37.4254,37.5796,191245.0
2020-03-24 15:40:00,41.42,41.58,41.42,41.58,120501.0,37.5796,37.7248,37.5796,37.7248,120501.0
2020-03-24 15:45:00,41.58,41.58,41.28,41.31,196885.0,37.7248,37.7248,37.4526,37.4798,196885.0
2020-03-24 15:50:00,41.31,41.31,41.0,41.08,340170.0,37.4798,37.4798,37.1986,37.2712,340170.0
2020-03-24 15:55:00,41.08,41.09,40.77,41.02,696115.0,37.2712,37.2802,36.9899,37.2167,696115.0
2020-03-25 09:30:00,41.35,42.07,40.52,41.92,734247.0,37.5161,38.1694,36.7631,38.0333,734247.0
2020-03-25 09:35:00,41.87,42.49,41.82,42.49,495350.0,37.9879,38.5504,37.9426,38.5504,495350.0
2020-03-25 09:40:00,42.49,42.58,42.04,42.46,601246.0,38.5504,38.6321,38.1422,38.5232,601246.0
2020-03-25 09:45:00,42.45,42.6,42.29,42.45,458234.0,38.5142,38.6502,38.369,38.5142,458234.0
2020-03-25 09:50:00,42.44,42.51,42.13,42.21,293813.0,38.5051,38.5686,38.2238,38.2964,293813.0
2020-03-25 09:55:00,42.21,42.34,41.51,41.52,631303.0,38.2964,38.4143,37.6613,37.6704,631303.0
2020-03-25 10:00:00,41.53,41.53,40.7,40.84,905474.0,37.6795,37.6795,36.9264,37.0534,905474.0
2020-03-25 10:05:00,40.87,41.72,40.82,41.67,516025.0,37.0806,37.8518,37.0353,37.8065,516025.0
2020-03-25 10:10:00,41.67,41.85,41.31,41.82,231563.0,37.8065,37.9698,37.4798,37.9426,231563.0
2020-03-25 10:15:00,41.79,42.0,41.71,41.8,220345.0,37.9153,38.1059,37.8428,37.9244,220345.0
2020-03-25 10:20:00,41.8,42.05,41.73,41.99,212629.0,37.9244,38.1512,37.8609,38.0968,212629.0
2020-03-25 10:25:00,41.98,42.14,41.68,42.11,162465.0,38.0877,38.2329,37.8155,38.2057,162465.0
2020-03-25 10:30:00,42.11,42.18,41.99,42.03,160058.0,38.2057,38.2692,38.0968,38.1331,160058.0
2020-03-25 10:35:00,42.04,42.18,41.92,42.13,262728.0,38.1422,38.2692,38.0333,38.2238,262728.0
2020-03-25 10:40:00,42.13,42.3,42.1,42.25,266161.0,38.2238,38.3781,38.1966,38.3327,266161.0
2020-03-25 10:45:00,42.25,42.3,41.88,41.89,238045.0,38.3327,38.3781,37.997,38.0061,238045.0
2020-03-25 10:50:00,41.89,42.02,41.61,41.68,145802.0,38.0061,38.124,37.752,37.8155,145802.0
2020-03-25 10:55:00,41.68,42.06,41.65,42.0,477968.0,37.8155,38.1603,37.7883,38.1059,477968.0
2020-03-25 11:00:00,42.01,42.03,41.56,41.67,86160.0,38.1149,38.1331,37.7067,37.8065,86160.0
2020-03-25 11:05:00,41.66,41.96,41.63,41.92,98602.0,37.7974,38.0696,37.7702,38.0333,98602.0
2020-03-25 11:10:00,41.91,42.22,41.89,42.16,247816.0,38.0242,38.3055,38.0061,38.251,247816.0
2020-03-25 11:15:00,42.16,42.25,41.98,42.14,181729.0,38.251,38.3327,38.0877,38.2329,181729.0
2020-03-25 11:20:00,42.12,42.2,42.08,42.15,175408.0,38.2147,38.2873,38.1785,38.242,175408.0
2020-03-25 11:25:00,42.15,42.41,41.96,41.96,203207.0,38.242,38.4779,38.0696,38.0696,203207.0
2020-03-25 11:30:00,41.96,42.23,41.87,42.11,178227.0,38.0696,38.3145,37.9879,38.2057,178227.0
2020-03-25 11:35:00,42.09,42.12,41.95,42.01,106605.0,38.1875,38.2147,38.0605,38.1149,106605.0
2020-03-25 11:40:00,42.02,42.11,41.91,42.0,86739.0,38.124,38.2057,38.0242,38.1059,86739.0
2020-03-25 11:45:00,42.02,42.28,41.87,42.23,181798.0,38.124,38.3599,37.9879,38.3145,181798.0
2020-03-25 11:50:00,42.22,42.29,41.89,41.91,90640.0,38.3055,38.369,38.0061,38.0242,90640.0
2020-03-25 11:55:00,41.91,42.13,41.87,42.09,86231.0,38.0242,38.2238,37.9879,38.1875,86231.0
2020-03-25 12:00:00,42.09,42.3,42.07,42.27,99412.0,38.1875,38.3781,38.1694,38.3508,99412.0
2020-03-25 12:05:00,42.26,42.39,42.2,42.34,89627.0,38.3418,38.4597,38.2873,38.4143,89627.0
2020-03-25 12:10:00,42.33,42.36,42.21,42.26,80782.0,38.4053,38.4325,38.2964,38.3418,80782.0
2020-03-25 12:15:00,42.26,42.37,42.24,42.31,61940.0,38.3418,38.4416,38.3236,38.3871,61940.0
2020-03-25 12:20:00,42.32,42.38,42.2,42.35,79179.0,38.3962,38.4506,38.2873,38.4234,79179.0
2020-03-25 12:25:00,42.34,42.45,42.26,42.38,113301.0,38.4143,38.5142,38.3418,38.4506,113301.0
2020-03-25 12:30:00,42.39,42.58,42.26,42.49,373569.0,38.4597,38.6321,38.3418,38.5504,373569.0
2020-03-25 12:35:00,42.51,42.51,42.29,42.48,140612.0,38.5686,38.5686,38.369,38.5414,140612.0
2020-03-25 12:40:00,42.47,42.51,42.4,42.49,101129.0,38.5323,38.5686,38.4688,38.5504,101129.0
2020-03-25 12:45:00,42.49,42.58,42.42,42.42,255169.0,38.5504,38.6321,38.4869,38.4869,255169.0
2020-03-25 12:50:00,42.41,42.49,42.27,42.3,128594.0,38.4779,38.5504,38.3508,38.3781,128594.0
2020-03-25 12:55:00,42.29,42.43,42.23,42.38,131172.0,38.369,38.496,38.3145,38.4506,131172.0
2020-03-25 13:00:00,42.38,42.53,42.36,42.44,107993.0,38.4506,38.5867,38.4325,38.5051,107993.0
2020-03-25 13:05:00,42.45,42.66,42.42,42.66,145866.0,38.5142,38.7047,38.4869,38.7047,145866.0
2020-03-25 13:10:00,42.66,42.74,42.58,42.63,177629.0,38.7047,38.7773,38.6321,38.6775,177629.0
2020-03-25 13:15:00,42.61,42.74,42.48,42.68,163015.0,38.6593,38.7773,38.5414,38.7228,163015.0
2020-03-25 13:20:00,42.67,42.72,42.58,42.69,110009.0,38.7138,38.7591,38.6321,38.7319,110009.0
2020-03-25 13:25:00,42.7,42.72,42.54,42.7,119288.0,38.741,38.7591,38.5958,38.741,119288.0
2020-03-25 13:30:00,42.71,42.73,42.58,42.73,133361.0,38.75,38.7682,38.6321,38.7682,133361.0
2020-03-25 13:35:00,42.73,42.85,42.68,42.82,116906.0,38.7682,38.8771,38.7228,38.8498,116906.0
2020-03-25 13:40:00,42.84,42.9,42.75,42.81,115946.0,38.868,38.9224,38.7863,38.8408,115946.0
2020-03-25 13:45:00,42.82,42.93,42.77,42.85,211952.0,38.8498,38.9496,38.8045,38.8771,211952.0
2020-03-25 13:50:00,42.84,42.93,42.78,42.81,126399.0,38.868,38.9496,38.8136,38.8408,126399.0
2020-03-25 13:55:00,42.8,42.83,42.53,42.66,135911.0,38.8317,38.8589,38.5867,38.7047,135911.0
2020-03-25 14:00:00,42.67,42.71,42.32,42.33,137560.0,38.7138,38.75,38.3962,38.4053,137560.0
2020-03-25 14:05:00,42.33,42.36,42.06,42.31,178414.0,38.4053,38.4325,38.1603,38.3871,178414.0
2020-03-25 14:10:00,42.31,42.56,42.3,42.53,124654.0,38.3871,38.614,38.3781,38.5867,124654.0
2020-03-25 14:15:00,42.54,42.62,42.44,42.52,123320.0,38.5958,38.6684,38.5051,38.5777,123320.0
2020-03-25 14:20:00,42.53,42.67,42.4,42.41,81945.0,38.5867,38.7138,38.4688,38.4779,81945.0
2020-03-25 14:25:00,42.4,42.41,42.19,42.3,93093.0,38.4688,38.4779,38.2783,38.3781,93093.0
2020-03-25 14:30:00,42.3,42.33,42.01,42.09,117229.0,38.3781,38.4053,38.1149,38.1875,117229.0
2020-03-25 14:35:00,42.09,42.21,42.01,42.19,116398.0,38.1875,38.2964,38.1149,38.2783,116398.0
2020-03-25 14:40:00,42.21,42.21,42.03,42.15,82327.0,38.2964,38.2964,38.1331,38.242,82327.0
2020-03-25 14:45:00,42.16,42.45,42.15,42.35,137432.0,38.251,38.5142,38.242,38.4234,137432.0
2020-03-25 14:50:00,42.34,42.41,42.18,42.25,108527.0,38.4143,38.4779,38.2692,38.3327,108527.0
2020-03-25 14:55:00,42.25,42.5,42.22,42.23,158326.0,38.3327,38.5595,38.3055,38.3145,158326.0
2020-03-25 15:00:00,42.23,42.3,42.12,42.27,97233.0,38.3145,38.3781,38.2147,38.3508,97233.0
2020-03-25 15:05:00,42.27,42.27,42.14,42.19,119821.0,38.3508,38.3508,38.2329,38.2783,119821.0
2020-03-25 15:10:00,42.2,42.21,42.06,42.2,100762.0,38.2873,38.2964,38.1603,38.2873,100762.0
2020-03-25 15:15:00,42.21,42.3,42.1,42.14,127005.0,38.2964,38.3781,38.1966,38.2329,127005.0
2020-03-25 15:20:00,42.13,42.15,42.02,42.02,127768.0,38.2238,38.242,38.124,38.124,127768.0
2020-03-25 15:25:00,42.02,42.03,41.63,41.66,215385.0,38.124,38.1331,37.7702,37.7974,215385.0
2020-03-25 15:30:00,41.65,41.84,41.61,41.72,202539.0,37.7883,37.9607,37.752,37.8518,202539.0
2020-03-25 15:35:00,41.72,41.84,41.7,41.73,134077.0,37.8518,37.9607,37.8337,37.8609,134077.0
2020-03-25 15:40:00,41.73,41.86,41.53,41.55,184653.0,37.8609,37.9789,37.6795,37.6976,184653.0
2020-03-25 15:45:00,41.55,41.58,41.25,41.39,260644.0,37.6976,37.7248,37.4254,37.5524,260644.0
2020-03-25 15:50:00,41.39,41.53,41.11,41.53,339109.0,37.5524,37.6795,37.2984,37.6795,339109.0
2020-03-25 15:55:00,41.52,41.66,41.3,41.34,517512.0,37.6704,37.7974,37.4708,37.5071,517512.0
2020-03-26 09:30:00,41.71,43.96,41.71,43.01,1765708.0,37.8428,39.8841,37.8428,39.0222,1765708.0
2020-03-26 09:35:00,42.99,43.11,42.18,42.3,575017.0,39.0041,39.113,38.2692,38.3781,575017.0
2020-03-26 09:40:00,42.3,42.36,41.51,41.52,569026.0,38.3781,38.4325,37.6613,37.6704,569026.0
2020-03-26 09:45:00,41.52,41.68,40.9,41.64,650322.0,37.6704,37.8155,37.1079,37.7793,650322.0
2020-03-26 09:50:00,41.63,41.68,41.31,41.48,212199.0,37.7702,37.8155,37.4798,37.6341,212199.0
2020-03-26 09:55:00,41.49,42.06,41.49,41.99,206214.0,37.6432,38.1603,37.6432,38.0968,206214.0
2020-03-26 10:00:00,41.99,42.0,41.41,41.41,300850.0,38.0968,38.1059,37.5706,37.5706,300850.0
2020-03-26 10:05:00,41.41,41.58,41.31,41.43,280296.0,37.5706,37.7248,37.4798,37.5887,280296.0
2020-03-26 10:10:00,41.41,41.81,41.37,41.6,227417.0,37.5706,37.9335,37.5343,37.743,227417.0
2020-03-26 10:15:00,41.61,41.62,41.04,41.42,333899.0,37.752,37.7611,37.2349,37.5796,333899.0
2020-03-26 10:20:00,41.41,41.47,41.26,41.31,119003.0,37.5706,37.625,37.4345,37.4798,119003.0
2020-03-26 10:25:00,41.32,41.36,40.92,40.94,234288.0,37.4889,37.5252,37.126,37.1442,234288.0
2020-03-26 10:30:00,40.95,41.16,40.93,40.95,310788.0,37.1532,37.3438,37.1351,37.1532,310788.0
2020-03-26 10:35:00,40.95,41.06,40.53,40.56,436163.0,37.1532,37.253,36.7722,36.7994,436163.0
2020-03-26 10:40:00,40.58,40.68,40.5,40.55,370081.0,36.8175,36.9083,36.7449,36.7903,370081.0
2020-03-26 10:45:00,40.55,41.03,40.51,40.8,456714.0,36.7903,37.2258,36.754,37.0171,456714.0
2020-03-26 10:50:00,40.81,40.88,40.7,40.84,144928.0,37.0262,37.0897,36.9264,37.0534,144928.0
2020-03-26 10:55:00,40.82,41.27,40.75,41.24,264788.0,37.0353,37.4436,36.9718,37.4163,264788.0
2020-03-26 11:00:00,41.23,41.33,41.15,41.29,233829.0,37.4073,37.498,37.3347,37.4617,233829.0
2020-03-26 11:05:00,41.28,41.34,41.07,41.07,180841.0,37.4526,37.5071,37.2621,37.2621,180841.0
2020-03-26 11:10:00,41.07,41.32,41.06,41.32,134702.0,37.2621,37.4889,37.253,37.4889,134702.0
2020-03-26 11:15:00,41.32,41.64,41.29,41.62,185754.0,37.4889,37.7793,37.4617,37.7611,185754.0
2020-03-26 11:20:00,41.62,41.66,41.29,41.4,271991.0,37.7611,37.7974,37.4617,37.5615,271991.0
2020-03-26 11:25:00,41.39,41.41,41.07,41.24,240064.0,37.5524,37.5706,37.2621,37.4163,240064.0
2020-03-26 11:30:00,41.25,41.34,41.12,41.13,141931.0,37.4254,37.5071,37.3075,37.3165,141931.0
2020-03-26 11:35:00,41.11,41.12,40.73,40.94,296856.0,37.2984,37.3075,36.9536,37.1442,296856.0
2020-03-26 11:40:00,40.93,41.01,40.88,40.97,115999.0,37.1351,37.2077,37.0897,37.1714,115999.0
2020-03-26 11:45:00,40.97,40.97,40.82,40.91,156025.0,37.1714,37.1714,37.0353,37.1169,156025.0
2020-03-26 11:50:00,40.91,40.91,40.66,40.77,214484.0,37.1169,37.1169,36.8901,36.9899,214484.0
2020-03-26 11:55:00,40.77,40.78,40.61,40.76,182299.0,36.9899,36.999,36.8448,36.9808,182299.0
2020-03-26 12:00:00,40.76,40.84,40.75,40.81,185548.0,36.9808,37.0534,36.9718,37.0262,185548.0
2020-03-26 12:05:00,40.81,40.92,40.71,40.76,188656.0,37.0262,37.126,36.9355,36.9808,188656.0
2020-03-26 12:10:00,40.76,40.79,40.72,40.74,148059.0,36.9808,37.0081,36.9446,36.9627,148059.0
2020-03-26 12:15:00,40.75,40.81,40.64,40.79,162474.0,36.9718,37.0262,36.872,37.0081,162474.0
2020-03-26 12:20:00,40.8,40.94,40.74,40.83,190046.0,37.0171,37.1442,36.9627,37.0444,190046.0
2020-03-26 12:25:00,40.84,40.97,40.77,40.88,188308.0,37.0534,37.1714,36.9899,37.0897,188308.0
2020-03-26 12:30:00,40.87,40.91,40.57,40.59,167052.0,37.0806,37.1169,36.8085,36.8266,167052.0
2020-03-26 12:35:00,40.58,40.59,40.33,40.47,371339.0,36.8175,36.8266,36.5907,36.7177,371339.0
2020-03-26 12:40:00,40.48,40.67,40.41,40.66,162738.0,36.7268,36.8992,36.6633,36.8901,162738.0
2020-03-26 12:45:00,40.66,40.85,40.63,40.83,273770.0,36.8901,37.0625,36.8629,37.0444,273770.0
2020-03-26 12:50:00,40.83,41.14,40.83,40.98,276000.0,37.0444,37.3256,37.0444,37.1804,276000.0
2020-03-26 12:55:00,40.98,41.2,40.91,41.19,162544.0,37.1804,37.38,37.1169,37.371,162544.0
2020-03-26 13:00:00,41.2,41.28,41.08,41.09,172749.0,37.38,37.4526,37.2712,37.2802,172749.0
2020-03-26 13:05:00,41.1,41.1,40.84,40.87,165535.0,37.2893,37.2893,37.0534,37.0806,165535.0
2020-03-26 13:10:00,40.85,40.96,40.75,40.77,137503.0,37.0625,37.1623,36.9718,36.9899,137503.0
2020-03-26 13:15:00,40.77,40.87,40.6,40.66,159163.0,36.9899,37.0806,36.8357,36.8901,159163.0
2020-03-26 13:20:00,40.66,40.73,40.58,40.61,143995.0,36.8901,36.9536,36.8175,36.8448,143995.0
2020-03-26 13:25:00,40.6,40.81,40.59,40.77,105836.0,36.8357,37.0262,36.8266,36.9899,105836.0
2020-03-26 13:30:00,40.77,40.81,40.5,40.63,169326.0,36.9899,37.0262,36.7449,36.8629,169326.0
2020-03-26 13:35:00,40.62,40.69,40.54,40.61,77693.0,36.8538,36.9173,36.7812,36.8448,77693.0
2020-03-26 13:40:00,40.61,40.8,40.58,40.76,99923.0,36.8448,37.0171,36.8175,36.9808,99923.0
2020-03-26 13:45:00,40.76,40.95,40.73,40.94,162037.0,36.9808,37.1532,36.9536,37.1442,162037.0
2020-03-26 13:50:00,40.94,41.02,40.78,40.88,138025.0,37.1442,37.2167,36.999,37.0897,138025.0
2020-03-26 13:55:00,40.89,40.93,40.8,40.91,105233.0,37.0988,37.1351,37.0171,37.1169,105233.0
2020-03-26 14:00:00,40.91,41.14,40.9,41.06,189709.0,37.1169,37.3256,37.1079,37.253,189709.0
2020-03-26 14:05:00,41.06,41.06,40.86,40.93,103720.0,37.253,37.253,37.0716,37.1351,103720.0
2020-03-26 14:10:00,40.92,41.02,40.77,40.93,97324.0,37.126,37.2167,36.9899,37.1351,97324.0
2020-03-26 14:15:00,40.94,41.13,40.91,41.1,95696.0,37.1442,37.3165,37.1169,37.2893,95696.0
2020-03-26 14:20:00,41.1,41.21,41.07,41.18,108439.0,37.2893,37.3891,37.2621,37.3619,108439.0
2020-03-26 14:25:00,41.18,41.36,41.14,41.33,138799.0,37.3619,37.5252,37.3256,37.498,138799.0
2020-03-26 14:30:00,41.33,41.6,41.3,41.6,202282.0,37.498,37.743,37.4708,37.743,202282.0
2020-03-26 14:35:00,41.61,41.65,41.47,41.54,117512.0,37.752,37.7883,37.625,37.6885,117512.0
2020-03-26 14:40:00,41.54,41.54,41.28,41.34,96486.0,37.6885,37.6885,37.4526,37.5071,96486.0
2020-03-26 14:45:00,41.34,41.34,41.21,41.3,126162.0,37.5071,37.5071,37.3891,37.4708,126162.0
2020-03-26 14:50:00,41.3,41.46,41.3,41.35,68614.0,37.4708,37.6159,37.4708,37.5161,68614.0
2020-03-26 14:55:00,41.35,41.48,41.24,41.39,94552.0,37.5161,37.6341,37.4163,37.5524,94552.0
2020-03-26 15:00:00,41.4,41.41,41.19,41.26,79653.0,37.5615,37.5706,37.371,37.4345,79653.0
2020-03-26 15:05:00,41.26,41.37,41.13,41.34,94449.0,37.4345,37.5343,37.3165,37.5071,94449.0
2020-03-26 15:10:00,41.35,41.44,41.31,41.34,128405.0,37.5161,37.5978,37.4798,37.5071,128405.0
2020-03-26 15:15:00,41.34,41.45,41.31,41.44,116190.0,37.5071,37.6069,37.4798,37.5978,116190.0
2020-03-26 15:20:00,41.42,41.49,41.29,41.33,109678.0,37.5796,37.6432,37.4617,37.498,109678.0
2020-03-26 15:25:00,41.32,41.46,41.15,41.36,143290.0,37.4889,37.6159,37.3347,37.5252,143290.0
2020-03-26 15:30:00,41.36,41.45,41.31,41.44,144149.0,37.5252,37.6069,37.4798,37.5978,144149.0
2020-03-26 15:35:00,41.44,41.46,41.09,41.17,192469.0,37.5978,37.6159,37.2802,37.3528,192469.0
2020-03-26 15:40:00,41.18,41.38,41.16,41.37,135476.0,37.3619,37.5434,37.3438,37.5343,135476.0
2020-03-26 15:45:00,41.36,41.38,41.15,41.19,270523.0,37.5252,37.5434,37.3347,37.371,270523.0
2020-03-26 15:50:00,41.19,41.67,41.19,41.65,437203.0,37.371,37.8065,37.371,37.7883,437203.0
2020-03-26 15:55:00,41.66,42.07,41.6,42.02,1238172.0,37.7974,38.1694,37.743,38.124,1238172.0
2020-03-27 09:30:00,40.62,41.32,40.6,40.73,430459.0,36.8538,37.4889,36.8357,36.9536,430459.0
2020-03-27 09:35:00,40.73,41.16,40.68,40.85,207660.0,36.9536,37.3438,36.9083,37.0625,207660.0
2020-03-27 09:40:00,40.84,40.93,40.41,40.71,269023.0,37.0534,37.1351,36.6633,36.9355,269023.0
2020-03-27 09:45:00,40.72,40.76,40.49,40.65,135030.0,36.9446,36.9808,36.7359,36.881,135030.0
2020-03-27 09:50:00,40.67,40.8,40.58,40.64,160387.0,36.8992,37.0171,36.8175,36.872,160387.0
2020-03-27 09:55:00,40.64,40.74,40.54,40.65,158239.0,36.872,36.9627,36.7812,36.881,158239.0
2020-03-27 10:00:00,40.63,40.68,40.44,40.68,226456.0,36.8629,36.9083,36.6905,36.9083,226456.0
2020-03-27 10:05:00,40.68,40.86,40.49,40.69,184525.0,36.9083,37.0716,36.7359,36.9173,184525.0
2020-03-27 10:10:00,40.69,40.72,40.31,40.36,231293.0,36.9173,36.9446,36.5726,36.6179,231293.0
2020-03-27 10:15:00,40.35,40.48,40.27,40.4,153233.0,36.6089,36.7268,36.5363,36.6542,153233.0
2020-03-27 10:20:00,40.39,40.52,40.35,40.35,189624.0,36.6451,36.7631,36.6089,36.6089,189624.0
2020-03-27 10:25:00,40.36,40.48,40.29,40.36,183760.0,36.6179,36.7268,36.5544,36.6179,183760.0
2020-03-27 10:30:00,40.36,40.44,40.31,40.34,98117.0,36.6179,36.6905,36.5726,36.5998,98117.0
2020-03-27 10:35:00,40.34,40.53,40.3,40.45,105627.0,36.5998,36.7722,36.5635,36.6996,105627.0
2020-03-27 10:40:00,40.45,40.59,40.38,40.4,124677.0,36.6996,36.8266,36.6361,36.6542,124677.0
2020-03-27 10:45:00,40.39,40.4,40.19,40.3,388375.0,36.6451,36.6542,36.4637,36.5635,388375.0
2020-03-27 10:50:00,40.3,40.36,40.17,40.34,114883.0,36.5635,36.6179,36.4455,36.5998,114883.0
2020-03-27 10:55:00,40.34,40.36,40.25,40.31,76296.0,36.5998,36.6179,36.5181,36.5726,76296.0
2020-03-27 11:00:00,40.31,40.46,40.31,40.45,102808.0,36.5726,36.7087,36.5726,36.6996,102808.0
2020-03-27 11:05:00,40.45,40.7,40.34,40.65,139840.0,36.6996,36.9264,36.5998,36.881,139840.0
2020-03-27 11:10:00,40.66,40.66,40.54,40.65,38719.0,36.8901,36.8901,36.7812,36.881,38719.0
2020-03-27 11:15:00,40.65,40.9,40.63,40.63,118420.0,36.881,37.1079,36.8629,36.8629,118420.0
2020-03-27 11:20:00,40.64,40.64,40.5,40.51,106953.0,36.872,36.872,36.7449,36.754,106953.0
2020-03-27 11:25:00,40.51,40.57,40.43,40.51,72130.0,36.754,36.8085,36.6814,36.754,72130.0
2020-03-27 11:30:00,40.51,40.57,40.38,40.5,69683.0,36.754,36.8085,36.6361,36.7449,69683.0
2020-03-27 11:35:00,40.49,40.57,40.46,40.46,172710.0,36.7359,36.8085,36.7087,36.7087,172710.0
2020-03-27 11:40:00,40.46,40.51,40.31,40.38,117729.0,36.7087,36.754,36.5726,36.6361,117729.0
2020-03-27 11:45:00,40.38,40.43,40.3,40.36,59353.0,36.6361,36.6814,36.5635,36.6179,59353.0
2020-03-27 11:50:00,40.36,40.45,40.34,40.45,52561.0,36.6179,36.6996,36.5998,36.6996,52561.0
2020-03-27 11:55:00,40.44,40.53,40.4,40.43,111622.0,36.6905,36.7722,36.6542,36.6814,111622.0
2020-03-27 12:00:00,40.42,40.44,40.2,40.25,121849.0,36.6724,36.6905,36.4728,36.5181,121849.0
2020-03-27 12:05:00,40.25,40.53,40.21,40.51,69738.0,36.5181,36.7722,36.4818,36.754,69738.0
2020-03-27 12:10:00,40.52,40.66,40.46,40.47,187524.0,36.7631,36.8901,36.7087,36.7177,187524.0
2020-03-27 12:15:00,40.48,40.48,40.35,40.47,52843.0,36.7268,36.7268,36.6089,36.7177,52843.0
2020-03-27 12:20:00,40.46,40.46,40.28,40.37,88854.0,36.7087,36.7087,36.5453,36.627,88854.0
2020-03-27 12:25:00,40.37,40.44,40.3,40.34,90990.0,36.627,36.6905,36.5635,36.5998,90990.0
2020-03-27 12:30:00,40.35,40.56,40.31,40.53,71450.0,36.6089,36.7994,36.5726,36.7722,71450.0
2020-03-27 12:35:00,40.52,40.62,40.49,40.51,64991.0,36.7631,36.8538,36.7359,36.754,64991.0
2020-03-27 12:40:00,40.51,40.51,40.34,40.39,94596.0,36.754,36.754,36.5998,36.6451,94596.0
2020-03-27 12:45:00,40.4,40.42,40.3,40.32,54305.0,36.6542,36.6724,36.5635,36.5816,54305.0
2020-03-27 12:50:00,40.33,40.47,40.3,40.4,39930.0,36.5907,36.7177,36.5635,36.6542,39930.0
2020-03-27 12:55:00,40.4,40.43,40.33,40.42,47754.0,36.6542,36.6814,36.5907,36.6724,47754.0
2020-03-27 13:00:00,40.41,40.49,40.38,40.44,73100.0,36.6633,36.7359,36.6361,36.6905,73100.0
2020-03-27 13:05:00,40.46,40.47,40.23,40.3,106434.0,36.7087,36.7177,36.5,36.5635,106434.0
2020-03-27 13:10:00,40.3,40.32,40.16,40.16,82343.0,36.5635,36.5816,36.4365,36.4365,82343.0
2020-03-27 13:15:00,40.16,40.18,40.11,40.16,75689.0,36.4365,36.4546,36.3911,36.4365,75689.0
2020-03-27 13:20:00,40.17,40.21,40.08,40.11,55519.0,36.4455,36.4818,36.3639,36.3911,55519.0
2020-03-27 13:25:00,40.11,40.22,39.92,39.97,248529.0,36.3911,36.4909,36.2187,36.2641,248529.0
2020-03-27 13:30:00,39.97,40.08,39.92,40.05,177921.0,36.2641,36.3639,36.2187,36.3367,177921.0
2020-03-27 13:35:00,40.06,40.28,40.0,40.25,117427.0,36.3457,36.5453,36.2913,36.5181,117427.0
2020-03-27 13:40:00,40.25,40.27,40.04,40.08,111469.0,36.5181,36.5363,36.3276,36.3639,111469.0
2020-03-27 13:45:00,40.08,40.25,40.02,40.2,112966.0,36.3639,36.5181,36.3095,36.4728,112966.0
2020-03-27 13:50:00,40.22,40.27,40.18,40.2,68308.0,36.4909,36.5363,36.4546,36.4728,68308.0
2020-03-27 13:55:00,40.2,40.28,40.18,40.24,48721.0,36.4728,36.5453,36.4546,36.5091,48721.0
2020-03-27 14:00:00,40.25,40.36,40.15,40.26,98975.0,36.5181,36.6179,36.4274,36.5272,98975.0
2020-03-27 14:05:00,40.26,40.34,40.21,40.27,71225.0,36.5272,36.5998,36.4818,36.5363,71225.0
2020-03-27 14:10:00,40.27,40.36,40.24,40.36,52031.0,36.5363,36.6179,36.5091,36.6179,52031.0
2020-03-27 14:15:00,40.35,40.42,40.33,40.4,77780.0,36.6089,36.6724,36.5907,36.6542,77780.0
2020-03-27 14:20:00,40.4,40.43,40.3,40.35,68261.0,36.6542,36.6814,36.5635,36.6089,68261.0
2020-03-27 14:25:00,40.35,40.46,40.33,40.39,68784.0,36.6089,36.7087,36.5907,36.6451,68784.0
2020-03-27 14:30:00,40.39,40.5,40.36,40.45,87732.0,36.6451,36.7449,36.6179,36.6996,87732.0
2020-03-27 14:35:00,40.46,40.52,40.41,40.46,63535.0,36.7087,36.7631,36.6633,36.7087,63535.0
2020-03-27 14:40:00,40.47,40.62,40.44,40.59,126229.0,36.7177,36.8538,36.6905,36.8266,126229.0
2020-03-27 14:45:00,40.59,40.61,40.49,40.54,88201.0,36.8266,36.8448,36.7359,36.7812,88201.0
2020-03-27 14:50:00,40.53,40.66,40.48,40.63,108665.0,36.7722,36.8901,36.7268,36.8629,108665.0
2020-03-27 14:55:00,40.63,40.66,40.54,40.65,51645.0,36.8629,36.8901,36.7812,36.881,51645.0
2020-03-27 15:00:00,40.65,40.7,40.62,40.68,96459.0,36.881,36.9264,36.8538,36.9083,96459.0
2020-03-27 15:05:00,40.69,40.75,40.63,40.72,114379.0,36.9173,36.9718,36.8629,36.9446,114379.0
2020-03-27 15:10:00,40.72,40.84,40.66,40.67,158385.0,36.9446,37.0534,36.8901,36.8992,158385.0
2020-03-27 15:15:00,40.67,40.9,40.64,40.88,133874.0,36.8992,37.1079,36.872,37.0897,133874.0
2020-03-27 15:20:00,40.87,40.94,40.77,40.93,126791.0,37.0806,37.1442,36.9899,37.1351,126791.0
2020-03-27 15:25:00,40.93,40.95,40.79,40.82,130589.0,37.1351,37.1532,37.0081,37.0353,130589.0
2020-03-27 15:30:00,40.82,40.85,40.55,40.66,181294.0,37.0353,37.0625,36.7903,36.8901,181294.0
2020-03-27 15:35:00,40.66,40.67,40.46,40.47,153778.0,36.8901,36.8992,36.7087,36.7177,153778.0
2020-03-27 15:40:00,40.46,40.48,40.29,40.46,262385.0,36.7087,36.7268,36.5544,36.7087,262385.0
2020-03-27 15:45:00,40.45,40.49,40.27,40.3,231762.0,36.6996,36.7359,36.5363,36.5635,231762.0
2020-03-27 15:50:00,40.29,40.33,40.14,40.22,389965.0,36.5544,36.5907,36.4183,36.4909,389965.0
2020-03-27 15:55:00,40.23,40.36,40.15,40.2,512104.0,36.5,36.6179,36.4274,36.4728,512104.0
2020-03-30 09:30:00,40.87,41.18,40.54,40.67,548329.0,37.0806,37.3619,36.7812,36.8992,548329.0
2020-03-30 09:35:00,40.72,40.72,40.24,40.36,223257.0,36.9446,36.9446,36.5091,36.6179,223257.0
2020-03-30 09:40:00,40.35,40.45,40.17,40.17,377533.0,36.6089,36.6996,36.4455,36.4455,377533.0
2020-03-30 09:45:00,40.18,40.22,39.9,40.06,162711.0,36.4546,36.4909,36.2006,36.3457,162711.0
2020-03-30 09:50:00,40.06,40.11,39.99,40.06,187063.0,36.3457,36.3911,36.2822,36.3457,187063.0
2020-03-30 09:55:00,40.07,40.22,40.05,40.09,105769.0,36.3548,36.4909,36.3367,36.373,105769.0
2020-03-30 10:00:00,40.1,40.17,39.92,40.05,108766.0,36.382,36.4455,36.2187,36.3367,108766.0
2020-03-30 10:05:00,40.05,40.11,39.61,39.69,183617.0,36.3367,36.3911,35.9375,36.0101,183617.0
2020-03-30 10:10:00,39.69,39.82,39.66,39.8,111302.0,36.0101,36.128,35.9828,36.1099,111302.0
2020-03-30 10:15:00,39.8,39.91,39.71,39.82,124654.0,36.1099,36.2097,36.0282,36.128,124654.0
2020-03-30 10:20:00,39.81,39.85,39.54,39.56,128721.0,36.1189,36.1552,35.874,35.8921,128721.0
2020-03-30 10:25:00,39.55,39.71,39.54,39.62,164576.0,35.883,36.0282,35.874,35.9465,164576.0
2020-03-30 10:30:00,39.61,39.66,39.56,39.64,181514.0,35.9375,35.9828,35.8921,35.9647,181514.0
2020-03-30 10:35:00,39.65,39.72,39.54,39.54,232601.0,35.9738,36.0373,35.874,35.874,232601.0
2020-03-30 10:40:00,39.55,40.03,39.54,39.95,423797.0,35.883,36.3185,35.874,36.2459,423797.0
2020-03-30 10:45:00,39.96,40.18,39.87,40.05,232979.0,36.255,36.4546,36.1734,36.3367,232979.0
2020-03-30 10:50:00,40.06,40.33,39.95,40.24,213406.0,36.3457,36.5907,36.2459,36.5091,213406.0
2020-03-30 10:55:00,40.25,40.27,40.06,40.16,100719.0,36.5181,36.5363,36.3457,36.4365,100719.0
2020-03-30 11:00:00,40.16,40.23,40.08,40.12,104261.0,36.4365,36.5,36.3639,36.4002,104261.0
2020-03-30 11:05:00,40.11,40.21,40.05,40.05,128953.0,36.3911,36.4818,36.3367,36.3367,128953.0
2020-03-30 11:10:00,40.03,40.08,39.95,40.01,129333.0,36.3185,36.3639,36.2459,36.3004,129333.0
2020-03-30 11:15:00,40.01,40.02,39.66,39.73,138582.0,36.3004,36.3095,35.9828,36.0463,138582.0
2020-03-30 11:20:00,39.73,39.93,39.68,39.75,261866.0,36.0463,36.2278,36.001,36.0645,261866.0
2020-03-30 11:25:00,39.75,39.87,39.65,39.85,352414.0,36.0645,36.1734,35.9738,36.1552,352414.0
2020-03-30 11:30:00,39.87,39.9,39.72,39.79,131175.0,36.1734,36.2006,36.0373,36.1008,131175.0
2020-03-30 11:35:00,39.8,39.81,39.65,39.69,114945.0,36.1099,36.1189,35.9738,36.0101,114945.0
2020-03-30 11:40:00,39.68,39.78,39.64,39.7,80915.0,36.001,36.0917,35.9647,36.0191,80915.0
2020-03-30 11:45:00,39.7,39.75,39.56,39.59,175818.0,36.0191,36.0645,35.8921,35.9193,175818.0
2020-03-30 11:50:00,39.59,39.64,39.54,39.58,120699.0,35.9193,35.9647,35.874,35.9102,120699.0
2020-03-30 11:55:00,39.58,39.61,39.55,39.56,56731.0,35.9102,35.9375,35.883,35.8921,56731.0
2020-03-30 12:00:00,39.55,39.64,39.51,39.61,94089.0,35.883,35.9647,35.8467,35.9375,94089.0
2020-03-30 12:05:00,39.62,39.73,39.56,39.58,90366.0,35.9465,36.0463,35.8921,35.9102,90366.0
2020-03-30 12:10:00,39.59,39.65,39.56,39.58,56719.0,35.9193,35.9738,35.8921,35.9102,56719.0
2020-03-30 12:15:00,39.58,39.79,39.57,39.77,67688.0,35.9102,36.1008,35.9012,36.0826,67688.0
2020-03-30 12:20:00,39.77,39.79,39.66,39.72,54232.0,36.0826,36.1008,35.9828,36.0373,54232.0
2020-03-30 12:25:00,39.72,39.91,39.72,39.88,81906.0,36.0373,36.2097,36.0373,36.1824,81906.0
2020-03-30 12:30:00,39.88,39.94,39.69,39.72,128445.0,36.1824,36.2369,36.0101,36.0373,128445.0
2020-03-30 12:35:00,39.71,39.89,39.68,39.83,97613.0,36.0282,36.1915,36.001,36.1371,97613.0
2020-03-30 12:40:00,39.83,39.92,39.77,39.82,65355.0,36.1371,36.2187,36.0826,36.128,65355.0
2020-03-30 12:45:00,39.82,39.86,39.75,39.81,92339.0,36.128,36.1643,36.0645,36.1189,92339.0
2020-03-30 12:50:00,39.78,39.94,39.74,39.85,99912.0,36.0917,36.2369,36.0554,36.1552,99912.0
2020-03-30 12:55:00,39.85,39.89,39.73,39.88,69240.0,36.1552,36.1915,36.0463,36.1824,69240.0
2020-03-30 13:00:00,39.88,39.98,39.81,39.97,96911.0,36.1824,36.2732,36.1189,36.2641,96911.0
2020-03-30 13:05:00,39.97,40.04,39.87,39.88,185328.0,36.2641,36.3276,36.1734,36.1824,185328.0
2020-03-30 13:10:00,39.88,40.0,39.84,39.91,88625.0,36.1824,36.2913,36.1461,36.2097,88625.0
2020-03-30 13:15:00,39.91,40.1,39.9,40.03,122982.0,36.2097,36.382,36.2006,36.3185,122982.0
2020-03-30 13:20:00,40.02,40.1,39.99,40.07,76742.0,36.3095,36.382,36.2822,36.3548,76742.0
2020-03-30 13:25:00,40.07,40.07,39.93,39.95,83129.0,36.3548,36.3548,36.2278,36.2459,83129.0
2020-03-30 13:30:00,39.96,40.01,39.91,39.97,43603.0,36.255,36.3004,36.2097,36.2641,43603.0
2020-03-30 13:35:00,39.97,39.99,39.94,39.99,29574.0,36.2641,36.2822,36.2369,36.2822,29574.0
2020-03-30 13:40:00,40.0,40.02,39.88,39.91,158745.0,36.2913,36.3095,36.1824,36.2097,158745.0
2020-03-30 13:45:00,39.91,40.01,39.9,39.96,69729.0,36.2097,36.3004,36.2006,36.255,69729.0
2020-03-30 13:50:00,39.96,39.98,39.88,39.9,72609.0,36.255,36.2732,36.1824,36.2006,72609.0
2020-03-30 13:55:00,39.89,39.91,39.76,39.9,44921.0,36.1915,36.2097,36.0736,36.2006,44921.0
2020-03-30 14:00:00,39.9,39.93,39.85,39.85,42058.0,36.2006,36.2278,36.1552,36.1552,42058.0
2020-03-30 14:05:00,39.86,39.87,39.79,39.83,38481.0,36.1643,36.1734,36.1008,36.1371,38481.0
2020-03-30 14:10:00,39.81,39.81,39.72,39.75,79436.0,36.1189,36.1189,36.0373,36.0645,79436.0
2020-03-30 14:15:00,39.75,39.79,39.65,39.79,146823.0,36.0645,36.1008,35.9738,36.1008,146823.0
2020-03-30 14:20:00,39.77,39.92,39.71,39.89,72931.0,36.0826,36.2187,36.0282,36.1915,72931.0
2020-03-30 14:25:00,39.9,40.0,39.82,39.98,152368.0,36.2006,36.2913,36.128,36.2732,152368.0
2020-03-30 14:30:00,39.97,40.01,39.86,40.0,134760.0,36.2641,36.3004,36.1643,36.2913,134760.0
2020-03-30 14:35:00,40.0,40.12,39.99,40.03,115338.0,36.2913,36.4002,36.2822,36.3185,115338.0
2020-03-30 14:40:00,40.03,40.08,40.01,40.07,125205.0,36.3185,36.3639,36.3004,36.3548,125205.0
2020-03-30 14:45:00,40.07,40.08,39.94,40.03,95441.0,36.3548,36.3639,36.2369,36.3185,95441.0
2020-03-30 14:50:00,40.03,40.08,39.94,39.97,64295.0,36.3185,36.3639,36.2369,36.2641,64295.0
2020-03-30 14:55:00,39.97,40.2,39.97,40.08,251184.0,36.2641,36.4728,36.2641,36.3639,251184.0
2020-03-30 15:00:00,40.09,40.12,40.03,40.1,88376.0,36.373,36.4002,36.3185,36.382,88376.0
2020-03-30 15:05:00,40.09,40.15,40.02,40.15,82996.0,36.373,36.4274,36.3095,36.4274,82996.0
2020-03-30 15:10:00,40.16,40.23,40.12,40.17,134788.0,36.4365,36.5,36.4002,36.4455,134788.0
2020-03-30 15:15:00,40.18,40.19,40.03,40.16,95609.0,36.4546,36.4637,36.3185,36.4365,95609.0
2020-03-30 15:20:00,40.17,40.22,40.08,40.1,98900.0,36.4455,36.4909,36.3639,36.382,98900.0
2020-03-30 15:25:00,40.1,40.11,39.94,40.06,119148.0,36.382,36.3911,36.2369,36.3457,119148.0
2020-03-30 15:30:00,40.06,40.19,40.05,40.11,128723.0,36.3457,36.4637,36.3367,36.3911,128723.0
2020-03-30 15:35:00,40.1,40.34,40.07,40.29,156512.0,36.382,36.5998,36.3548,36.5544,156512.0
2020-03-30 15:40:00,40.29,40.29,40.08,40.18,160645.0,36.5544,36.5544,36.3639,36.4546,160645.0
2020-03-30 15:45:00,40.18,40.31,40.16,40.17,144965.0,36.4546,36.5726,36.4365,36.4455,144965.0
2020-03-30 15:50:00,40.16,40.45,40.02,40.34,578833.0,36.4365,36.6996,36.3095,36.5998,578833.0
2020-03-30 15:55:00,40.34,40.44,40.25,40.39,469793.0,36.5998,36.6905,36.5181,36.6451,469793.0
2020-03-31 09:30:00,40.52,40.59,39.99,40.02,439575.0,36.7631,36.8266,36.2822,36.3095,439575.0
2020-03-31 09:35:00,40.03,40.39,40.0,40.17,327686.0,36.3185,36.6451,36.2913,36.4455,327686.0
2020-03-31 09:40:00,40.18,40.41,40.15,40.27,302051.0,36.4546,36.6633,36.4274,36.5363,302051.0
2020-03-31 09:45:00,40.26,40.34,40.05,40.14,230810.0,36.5272,36.5998,36.3367,36.4183,230810.0
2020-03-31 09:50:00,40.12,40.32,40.02,40.2,205458.0,36.4002,36.5816,36.3095,36.4728,205458.0
2020-03-31 09:55:00,40.2,40.27,40.04,40.06,266638.0,36.4728,36.5363,36.3276,36.3457,266638.0
2020-03-31 10:00:00,40.06,40.17,40.0,40.14,406182.0,36.3457,36.4455,36.2913,36.4183,406182.0
2020-03-31 10:05:00,40.14,40.5,40.14,40.48,370592.0,36.4183,36.7449,36.4183,36.7268,370592.0
2020-03-31 10:10:00,40.49,40.87,40.49,40.86,279625.0,36.7359,37.0806,36.7359,37.0716,279625.0
2020-03-31 10:15:00,40.85,40.94,40.76,40.82,469172.0,37.0625,37.1442,36.9808,37.0353,469172.0
2020-03-31 10:20:00,40.81,40.82,40.66,40.73,193105.0,37.0262,37.0353,36.8901,36.9536,193105.0
2020-03-31 10:25:00,40.72,40.74,40.51,40.56,275300.0,36.9446,36.9627,36.754,36.7994,275300.0
2020-03-31 10:30:00,40.55,40.77,40.52,40.68,254000.0,36.7903,36.9899,36.7631,36.9083,254000.0
2020-03-31 10:35:00,40.69,40.76,40.59,40.62,171419.0,36.9173,36.9808,36.8266,36.8538,171419.0
2020-03-31 10:40:00,40.62,40.75,40.56,40.6,133176.0,36.8538,36.9718,36.7994,36.8357,133176.0
2020-03-31 10:45:00,40.59,40.75,40.55,40.72,141589.0,36.8266,36.9718,36.7903,36.9446,141589.0
2020-03-31 10:50:00,40.71,40.73,40.61,40.63,80324.0,36.9355,36.9536,36.8448,36.8629,80324.0
2020-03-31 10:55:00,40.62,40.63,40.44,40.5,120371.0,36.8538,36.8629,36.6905,36.7449,120371.0
2020-03-31 11:00:00,40.5,40.58,40.44,40.58,126479.0,36.7449,36.8175,36.6905,36.8175,126479.0
2020-03-31 11:05:00,40.58,40.64,40.48,40.53,81226.0,36.8175,36.872,36.7268,36.7722,81226.0
2020-03-31 11:10:00,40.54,40.6,40.46,40.53,64505.0,36.7812,36.8357,36.7087,36.7722,64505.0
2020-03-31 11:15:00,40.54,40.56,40.44,40.48,75043.0,36.7812,36.7994,36.6905,36.7268,75043.0
2020-03-31 11:20:00,40.49,40.57,40.44,40.5,86718.0,36.7359,36.8085,36.6905,36.7449,86718.0
2020-03-31 11:25:00,40.5,40.72,40.49,40.71,88329.0,36.7449,36.9446,36.7359,36.9355,88329.0
2020-03-31 11:30:00,40.72,40.78,40.66,40.75,156208.0,36.9446,36.999,36.8901,36.9718,156208.0
2020-03-31 11:35:00,40.76,40.84,40.75,40.78,118188.0,36.9808,37.0534,36.9718,36.999,118188.0
2020-03-31 11:40:00,40.79,40.99,40.78,40.91,202869.0,37.0081,37.1895,36.999,37.1169,202869.0
2020-03-31 11:45:00,40.91,40.95,40.79,40.85,102796.0,37.1169,37.1532,37.0081,37.0625,102796.0
2020-03-31 11:50:00,40.85,40.93,40.71,40.71,88019.0,37.0625,37.1351,36.9355,36.9355,88019.0
2020-03-31 11:55:00,40.72,40.93,40.71,40.91,101393.0,36.9446,37.1351,36.9355,37.1169,101393.0
2020-03-31 12:00:00,40.91,40.92,40.72,40.75,153745.0,37.1169,37.126,36.9446,36.9718,153745.0
2020-03-31 12:05:00,40.76,40.9,40.74,40.89,73165.0,36.9808,37.1079,36.9627,37.0988,73165.0
2020-03-31 12:10:00,40.89,40.91,40.84,40.86,60945.0,37.0988,37.1169,37.0534,37.0716,60945.0
2020-03-31 12:15:00,40.86,40.89,40.79,40.81,64196.0,37.0716,37.0988,37.0081,37.0262,64196.0
2020-03-31 12:20:00,40.82,40.84,40.73,40.77,75901.0,37.0353,37.0534,36.9536,36.9899,75901.0
2020-03-31 12:25:00,40.76,40.8,40.68,40.75,119508.0,36.9808,37.0171,36.9083,36.9718,119508.0
2020-03-31 12:30:00,40.75,40.77,40.56,40.63,138682.0,36.9718,36.9899,36.7994,36.8629,138682.0
2020-03-31 12:35:00,40.62,40.63,40.43,40.47,105430.0,36.8538,36.8629,36.6814,36.7177,105430.0
2020-03-31 12:40:00,40.48,40.59,40.48,40.51,103507.0,36.7268,36.8266,36.7268,36.754,103507.0
2020-03-31 12:45:00,40.51,40.59,40.45,40.57,70268.0,36.754,36.8266,36.6996,36.8085,70268.0
2020-03-31 12:50:00,40.56,40.59,40.45,40.58,58148.0,36.7994,36.8266,36.6996,36.8175,58148.0
2020-03-31 12:55:00,40.59,40.61,40.46,40.48,55687.0,36.8266,36.8448,36.7087,36.7268,55687.0
2020-03-31 13:00:00,40.47,40.54,40.44,40.44,70557.0,36.7177,36.7812,36.6905,36.6905,70557.0
2020-03-31 13:05:00,40.45,40.54,40.42,40.51,98589.0,36.6996,36.7812,36.6724,36.754,98589.0
2020-03-31 13:10:00,40.49,40.54,40.44,40.5,74224.0,36.7359,36.7812,36.6905,36.7449,74224.0
2020-03-31 13:15:00,40.49,40.54,40.45,40.49,60634.0,36.7359,36.7812,36.6996,36.7359,60634.0
2020-03-31 13:20:00,40.48,40.51,40.36,40.45,59308.0,36.7268,36.754,36.6179,36.6996,59308.0
2020-03-31 13:25:00,40.45,40.47,40.36,40.43,72408.0,36.6996,36.7177,36.6179,36.6814,72408.0
2020-03-31 13:30:00,40.43,40.55,40.36,40.41,94664.0,36.6814,36.7903,36.6179,36.6633,94664.0
2020-03-31 13:35:00,40.42,40.43,40.3,40.32,88015.0,36.6724,36.6814,36.5635,36.5816,88015.0
2020-03-31 13:40:00,40.32,40.38,40.26,40.27,112654.0,36.5816,36.6361,36.5272,36.5363,112654.0
2020-03-31 13:45:00,40.28,40.41,40.28,40.38,79955.0,36.5453,36.6633,36.5453,36.6361,79955.0
2020-03-31 13:50:00,40.37,40.46,40.34,40.38,84997.0,36.627,36.7087,36.5998,36.6361,84997.0
2020-03-31 13:55:00,40.37,40.51,40.37,40.41,81802.0,36.627,36.754,36.627,36.6633,81802.0
2020-03-31 14:00:00,40.41,40.48,40.38,40.45,53968.0,36.6633,36.7268,36.6361,36.6996,53968.0
2020-03-31 14:05:00,40.46,40.62,40.41,40.61,78795.0,36.7087,36.8538,36.6633,36.8448,78795.0
2020-03-31 14:10:00,40.62,40.67,40.55,40.57,67984.0,36.8538,36.8992,36.7903,36.8085,67984.0
2020-03-31 14:15:00,40.58,40.61,40.39,40.41,85368.0,36.8175,36.8448,36.6451,36.6633,85368.0
2020-03-31 14:20:00,40.43,40.49,40.36,40.41,54086.0,36.6814,36.7359,36.6179,36.6633,54086.0
2020-03-31 14:25:00,40.41,40.48,40.39,40.44,57085.0,36.6633,36.7268,36.6451,36.6905,57085.0
2020-03-31 14:30:00,40.45,40.45,40.35,40.41,57101.0,36.6996,36.6996,36.6089,36.6633,57101.0
2020-03-31 14:35:00,40.42,40.53,40.41,40.44,58768.0,36.6724,36.7722,36.6633,36.6905,58768.0
2020-03-31 14:40:00,40.44,40.46,40.38,40.39,56276.0,36.6905,36.7087,36.6361,36.6451,56276.0
2020-03-31 14:45:00,40.4,40.41,40.26,40.33,82622.0,36.6542,36.6633,36.5272,36.5907,82622.0
2020-03-31 14:50:00,40.33,40.42,40.28,40.38,80861.0,36.5907,36.6724,36.5453,36.6361,80861.0
2020-03-31 14:55:00,40.38,40.48,40.35,40.41,86576.0,36.6361,36.7268,36.6089,36.6633,86576.0
2020-03-31 15:00:00,40.41,40.49,40.29,40.31,103692.0,36.6633,36.7359,36.5544,36.5726,103692.0
2020-03-31 15:05:00,40.32,40.36,40.27,40.32,56944.0,36.5816,36.6179,36.5363,36.5816,56944.0
2020-03-31 15:10:00,40.32,40.32,40.14,40.18,105182.0,36.5816,36.5816,36.4183,36.4546,105182.0
2020-03-31 15:15:00,40.17,40.22,40.08,40.09,116264.0,36.4455,36.4909,36.3639,36.373,116264.0
2020-03-31 15:20:00,40.1,40.13,39.97,39.99,206051.0,36.382,36.4093,36.2641,36.2822,206051.0
2020-03-31 15:25:00,40.0,40.28,40.0,40.23,151714.0,36.2913,36.5453,36.2913,36.5,151714.0
2020-03-31 15:30:00,40.23,40.48,40.23,40.47,151025.0,36.5,36.7268,36.5,36.7177,151025.0
2020-03-31 15:35:00,40.48,40.49,40.37,40.44,178492.0,36.7268,36.7359,36.627,36.6905,178492.0
2020-03-31 15:40:00,40.44,40.5,40.37,40.49,179616.0,36.6905,36.7449,36.627,36.7359,179616.0
2020-03-31 15:45:00,40.49,40.5,40.29,40.3,154660.0,36.7359,36.7449,36.5544,36.5635,154660.0
2020-03-31 15:50:00,40.3,40.5,40.27,40.45,311828.0,36.5635,36.7449,36.5363,36.6996,311828.0
2020-03-31 15:55:00,40.46,40.6,40.4,40.5,535707.0,36.7087,36.8357,36.6542,36.7449,535707.0
2020-04-01 09:30:00,39.91,40.69,39.82,40.28,510728.0,36.2097,36.9173,36.128,36.5453,510728.0
2020-04-01 09:35:00,40.27,40.62,40.1,40.42,317418.0,36.5363,36.8538,36.382,36.6724,317418.0
2020-04-01 09:40:00,40.41,40.54,40.23,40.39,257676.0,36.6633,36.7812,36.5,36.6451,257676.0
2020-04-01 09:45:00,40.38,40.6,40.35,40.46,310703.0,36.6361,36.8357,36.6089,36.7087,310703.0
2020-04-01 09:50:00,40.46,40.73,40.45,40.72,198302.0,36.7087,36.9536,36.6996,36.9446,198302.0
2020-04-01 09:55:00,40.72,40.94,40.61,40.77,235366.0,36.9446,37.1442,36.8448,36.9899,235366.0
2020-04-01 10:00:00,40.78,40.87,40.68,40.77,204634.0,36.999,37.0806,36.9083,36.9899,204634.0
2020-04-01 10:05:00,40.77,40.99,40.74,40.94,248065.0,36.9899,37.1895,36.9627,37.1442,248065.0
2020-04-01 10:10:00,40.95,41.24,40.95,41.21,291045.0,37.1532,37.4163,37.1532,37.3891,291045.0
2020-04-01 10:15:00,41.21,41.62,41.18,41.57,457174.0,37.3891,37.7611,37.3619,37.7157,457174.0
2020-04-01 10:20:00,41.57,41.77,41.53,41.64,499876.0,37.7157,37.8972,37.6795,37.7793,499876.0
2020-04-01 10:25:00,41.63,41.79,41.53,41.72,255585.0,37.7702,37.9153,37.6795,37.8518,255585.0
2020-04-01 10:30:00,41.71,41.88,41.62,41.83,476640.0,37.8428,37.997,37.7611,37.9516,476640.0
2020-04-01 10:35:00,41.82,41.92,41.75,41.81,353471.0,37.9426,38.0333,37.8791,37.9335,353471.0
2020-04-01 10:40:00,41.82,41.99,41.82,41.98,309510.0,37.9426,38.0968,37.9426,38.0877,309510.0
2020-04-01 10:45:00,41.98,42.35,41.98,42.23,542978.0,38.0877,38.4234,38.0877,38.3145,542978.0
2020-04-01 10:50:00,42.23,42.44,42.23,42.3,351925.0,38.3145,38.5051,38.3145,38.3781,351925.0
2020-04-01 10:55:00,42.32,42.32,41.91,42.17,352966.0,38.3962,38.3962,38.0242,38.2601,352966.0
2020-04-01 11:00:00,42.16,42.39,42.08,42.39,312420.0,38.251,38.4597,38.1785,38.4597,312420.0
2020-04-01 11:05:00,42.39,42.5,42.32,42.48,220202.0,38.4597,38.5595,38.3962,38.5414,220202.0
2020-04-01 11:10:00,42.49,42.79,42.43,42.79,455080.0,38.5504,38.8226,38.496,38.8226,455080.0
2020-04-01 11:15:00,42.78,42.82,42.6,42.62,453230.0,38.8136,38.8498,38.6502,38.6684,453230.0
2020-04-01 11:20:00,42.62,42.63,42.26,42.35,506378.0,38.6684,38.6775,38.3418,38.4234,506378.0
2020-04-01 11:25:00,42.35,42.37,42.03,42.1,541575.0,38.4234,38.4416,38.1331,38.1966,541575.0
2020-04-01 11:30:00,42.08,42.1,41.81,41.88,348702.0,38.1785,38.1966,37.9335,37.997,348702.0
2020-04-01 11:35:00,41.89,42.01,41.74,41.77,296130.0,38.0061,38.1149,37.87,37.8972,296130.0
2020-04-01 11:40:00,41.77,41.89,41.71,41.73,313621.0,37.8972,38.0061,37.8428,37.8609,313621.0
2020-04-01 11:45:00,41.71,41.82,41.62,41.75,230066.0,37.8428,37.9426,37.7611,37.8791,230066.0
2020-04-01 11:50:00,41.75,41.94,41.7,41.91,216871.0,37.8791,38.0514,37.8337,38.0242,216871.0
2020-04-01 11:55:00,41.91,42.02,41.73,41.77,189751.0,38.0242,38.124,37.8609,37.8972,189751.0
2020-04-01 12:00:00,41.77,41.85,41.72,41.82,168187.0,37.8972,37.9698,37.8518,37.9426,168187.0
2020-04-01 12:05:00,41.8,41.92,41.51,41.56,179609.0,37.9244,38.0333,37.6613,37.7067,179609.0
2020-04-01 12:10:00,41.57,41.8,41.57,41.71,226191.0,37.7157,37.9244,37.7157,37.8428,226191.0
2020-04-01 12:15:00,41.71,41.88,41.65,41.81,210235.0,37.8428,37.997,37.7883,37.9335,210235.0
2020-04-01 12:20:00,41.82,42.17,41.81,42.17,153841.0,37.9426,38.2601,37.9335,38.2601,153841.0
2020-04-01 12:25:00,42.16,42.22,41.81,41.84,248037.0,38.251,38.3055,37.9335,37.9607,248037.0
2020-04-01 12:30:00,41.83,41.87,41.73,41.76,199353.0,37.9516,37.9879,37.8609,37.8881,199353.0
2020-04-01 12:35:00,41.76,41.8,41.44,41.55,285897.0,37.8881,37.9244,37.5978,37.6976,285897.0
2020-04-01 12:40:00,41.54,41.58,41.18,41.3,273590.0,37.6885,37.7248,37.3619,37.4708,273590.0
2020-04-01 12:45:00,41.3,41.45,41.12,41.25,302218.0,37.4708,37.6069,37.3075,37.4254,302218.0
2020-04-01 12:50:00,41.26,41.42,41.17,41.42,134562.0,37.4345,37.5796,37.3528,37.5796,134562.0
2020-04-01 12:55:00,41.41,41.43,41.33,41.4,154528.0,37.5706,37.5887,37.498,37.5615,154528.0
2020-04-01 13:00:00,41.4,41.44,41.21,41.32,148087.0,37.5615,37.5978,37.3891,37.4889,148087.0
2020-04-01 13:05:00,41.32,41.34,41.09,41.19,115193.0,37.4889,37.5071,37.2802,37.371,115193.0
2020-04-01 13:10:00,41.18,41.33,41.11,41.26,104924.0,37.3619,37.498,37.2984,37.4345,104924.0
2020-04-01 13:15:00,41.26,41.37,41.2,41.31,107040.0,37.4345,37.5343,37.38,37.4798,107040.0
2020-04-01 13:20:00,41.31,41.44,41.26,41.41,121720.0,37.4798,37.5978,37.4345,37.5706,121720.0
2020-04-01 13:25:00,41.42,41.44,41.22,41.36,101390.0,37.5796,37.5978,37.3982,37.5252,101390.0
2020-04-01 13:30:00,41.35,41.35,41.18,41.24,84159.0,37.5161,37.5161,37.3619,37.4163,84159.0
2020-04-01 13:35:00,41.25,41.42,41.25,41.37,74297.0,37.4254,37.5796,37.4254,37.5343,74297.0
2020-04-01 13:40:00,41.38,41.44,41.27,41.42,112746.0,37.5434,37.5978,37.4436,37.5796,112746.0
2020-04-01 13:45:00,41.42,41.46,41.27,41.38,107211.0,37.5796,37.6159,37.4436,37.5434,107211.0
2020-04-01 13:50:00,41.38,41.39,41.25,41.32,95458.0,37.5434,37.5524,37.4254,37.4889,95458.0
2020-04-01 13:55:00,41.32,41.41,41.26,41.34,131011.0,37.4889,37.5706,37.4345,37.5071,131011.0
2020-04-01 14:00:00,41.36,41.53,41.32,41.41,114148.0,37.5252,37.6795,37.4889,37.5706,114148.0
2020-04-01 14:05:00,41.41,41.54,41.32,41.36,134527.0,37.5706,37.6885,37.4889,37.5252,134527.0
2020-04-01 14:10:00,41.36,41.47,41.33,41.4,107251.0,37.5252,37.625,37.498,37.5615,107251.0
2020-04-01 14:15:00,41.41,41.43,41.3,41.33,141210.0,37.5706,37.5887,37.4708,37.498,141210.0
2020-04-01 14:20:00,41.33,41.41,41.27,41.28,121363.0,37.498,37.5706,37.4436,37.4526,121363.0
2020-04-01 14:25:00,41.28,41.38,41.25,41.3,149348.0,37.4526,37.5434,37.4254,37.4708,149348.0
2020-04-01 14:30:00,41.3,41.3,40.95,41.21,232169.0,37.4708,37.4708,37.1532,37.3891,232169.0
2020-04-01 14:35:00,41.21,41.24,41.12,41.19,135593.0,37.3891,37.4163,37.3075,37.371,135593.0
2020-04-01 14:40:00,41.18,41.27,41.0,41.0,82686.0,37.3619,37.4436,37.1986,37.1986,82686.0
2020-04-01 14:45:00,41.0,41.09,40.93,41.08,121171.0,37.1986,37.2802,37.1351,37.2712,121171.0
2020-04-01 14:50:00,41.08,41.1,40.99,41.07,89347.0,37.2712,37.2893,37.1895,37.2621,89347.0
2020-04-01 14:55:00,41.07,41.07,40.83,40.88,95078.0,37.2621,37.2621,37.0444,37.0897,95078.0
2020-04-01 15:00:00,40.87,41.04,40.85,40.96,121251.0,37.0806,37.2349,37.0625,37.1623,121251.0
2020-04-01 15:05:00,40.94,41.03,40.87,40.92,71471.0,37.1442,37.2258,37.0806,37.126,71471.0
2020-04-01 15:10:00,40.93,41.04,40.87,41.0,90268.0,37.1351,37.2349,37.0806,37.1986,90268.0
2020-04-01 15:15:00,40.99,41.12,40.94,41.12,155914.0,37.1895,37.3075,37.1442,37.3075,155914.0
2020-04-01 15:20:00,41.11,41.12,40.86,40.88,125911.0,37.2984,37.3075,37.0716,37.0897,125911.0
2020-04-01 15:25:00,40.88,40.91,40.7,40.79,150276.0,37.0897,37.1169,36.9264,37.0081,150276.0
2020-04-01 15:30:00,40.79,40.91,40.79,40.88,142121.0,37.0081,37.1169,37.0081,37.0897,142121.0
2020-04-01 15:35:00,40.87,40.91,40.63,40.66,159798.0,37.0806,37.1169,36.8629,36.8901,159798.0
2020-04-01 15:40:00,40.66,40.7,40.53,40.68,297870.0,36.8901,36.9264,36.7722,36.9083,297870.0
2020-04-01 15:45:00,40.68,41.02,40.68,40.98,266932.0,36.9083,37.2167,36.9083,37.1804,266932.0
2020-04-01 15:50:00,40.98,41.03,40.82,41.03,396272.0,37.1804,37.2258,37.0353,37.2258,396272.0
2020-04-01 15:55:00,41.03,41.06,40.85,40.94,589449.0,37.2258,37.253,37.0625,37.1442,589449.0
2020-04-02 09:30:00,40.66,41.0,39.95,40.06,806060.0,36.8901,37.1986,36.2459,36.3457,806060.0
2020-04-02 09:35:00,40.06,40.45,40.02,40.4,561160.0,36.3457,36.6996,36.3095,36.6542,561160.0
2020-04-02 09:40:00,40.39,40.5,40.01,40.08,331410.0,36.6451,36.7449,36.3004,36.3639,331410.0
2020-04-02 09:45:00,40.08,40.09,39.55,39.63,766664.0,36.3639,36.373,35.883,35.9556,766664.0
2020-04-02 09:50:00,39.62,39.72,39.51,39.68,442525.0,35.9465,36.0373,35.8467,36.001,442525.0
2020-04-02 09:55:00,39.68,39.9,39.61,39.9,357350.0,36.001,36.2006,35.9375,36.2006,357350.0
2020-04-02 10:00:00,39.9,40.35,39.9,40.34,252775.0,36.2006,36.6089,36.2006,36.5998,252775.0
2020-04-02 10:05:00,40.32,40.36,40.07,40.34,114725.0,36.5816,36.6179,36.3548,36.5998,114725.0
2020-04-02 10:10:00,40.35,40.78,40.34,40.64,339546.0,36.6089,36.999,36.5998,36.872,339546.0
2020-04-02 10:15:00,40.64,40.74,40.57,40.64,132879.0,36.872,36.9627,36.8085,36.872,132879.0
2020-04-02 10:20:00,40.65,40.77,40.63,40.64,108135.0,36.881,36.9899,36.8629,36.872,108135.0
2020-04-02 10:25:00,40.63,40.72,40.55,40.7,175498.0,36.8629,36.9446,36.7903,36.9264,175498.0
2020-04-02 10:30:00,40.69,40.98,40.68,40.92,262316.0,36.9173,37.1804,36.9083,37.126,262316.0
2020-04-02 10:35:00,40.93,41.49,40.93,41.46,515039.0,37.1351,37.6432,37.1351,37.6159,515039.0
2020-04-02 10:40:00,41.47,41.55,40.76,40.81,474566.0,37.625,37.6976,36.9808,37.0262,474566.0
2020-04-02 10:45:00,40.8,40.81,40.45,40.65,296884.0,37.0171,37.0262,36.6996,36.881,296884.0
2020-04-02 10:50:00,40.64,40.86,40.42,40.42,299777.0,36.872,37.0716,36.6724,36.6724,299777.0
2020-04-02 10:55:00,40.42,40.47,40.28,40.34,282029.0,36.6724,36.7177,36.5453,36.5998,282029.0
2020-04-02 11:00:00,40.34,40.35,40.14,40.25,268314.0,36.5998,36.6089,36.4183,36.5181,268314.0
2020-04-02 11:05:00,40.25,40.26,39.97,40.04,252809.0,36.5181,36.5272,36.2641,36.3276,252809.0
2020-04-02 11:10:00,40.03,40.05,39.9,39.92,601092.0,36.3185,36.3367,36.2006,36.2187,601092.0
2020-04-02 11:15:00,39.93,40.34,39.92,40.26,240137.0,36.2278,36.5998,36.2187,36.5272,240137.0
2020-04-02 11:20:00,40.26,40.41,40.21,40.41,119574.0,36.5272,36.6633,36.4818,36.6633,119574.0
2020-04-02 11:25:00,40.41,40.42,40.21,40.29,180148.0,36.6633,36.6724,36.4818,36.5544,180148.0
2020-04-02 11:30:00,40.3,40.48,40.29,40.46,131083.0,36.5635,36.7268,36.5544,36.7087,131083.0
2020-04-02 11:35:00,40.45,40.65,40.42,40.47,168681.0,36.6996,36.881,36.6724,36.7177,168681.0
2020-04-02 11:40:00,40.48,40.84,40.46,40.73,111533.0,36.7268,37.0534,36.7087,36.9536,111533.0
2020-04-02 11:45:00,40.74,40.93,40.68,40.93,98361.0,36.9627,37.1351,36.9083,37.1351,98361.0
2020-04-02 11:50:00,40.93,41.01,40.72,40.72,170406.0,37.1351,37.2077,36.9446,36.9446,170406.0
2020-04-02 11:55:00,40.71,40.92,40.68,40.8,87656.0,36.9355,37.126,36.9083,37.0171,87656.0
2020-04-02 12:00:00,40.81,40.82,40.69,40.77,70134.0,37.0262,37.0353,36.9173,36.9899,70134.0
2020-04-02 12:05:00,40.77,40.88,40.73,40.75,53652.0,36.9899,37.0897,36.9536,36.9718,53652.0
2020-04-02 12:10:00,40.75,40.83,40.64,40.64,86661.0,36.9718,37.0444,36.872,36.872,86661.0
2020-04-02 12:15:00,40.63,40.68,40.55,40.58,63853.0,36.8629,36.9083,36.7903,36.8175,63853.0
2020-04-02 12:20:00,40.57,40.57,40.14,40.19,252493.0,36.8085,36.8085,36.4183,36.4637,252493.0
2020-04-02 12:25:00,40.19,40.2,39.9,39.91,413031.0,36.4637,36.4728,36.2006,36.2097,413031.0
2020-04-02 12:30:00,39.91,40.07,39.91,39.96,266971.0,36.2097,36.3548,36.2097,36.255,266971.0
2020-04-02 12:35:00,39.97,40.2,39.96,40.05,191693.0,36.2641,36.4728,36.255,36.3367,191693.0
2020-04-02 12:40:00,40.05,40.2,40.03,40.16,102458.0,36.3367,36.4728,36.3185,36.4365,102458.0
2020-04-02 12:45:00,40.16,40.31,40.11,40.27,103697.0,36.4365,36.5726,36.3911,36.5363,103697.0
2020-04-02 12:50:00,40.28,40.33,40.21,40.23,71957.0,36.5453,36.5907,36.4818,36.5,71957.0
2020-04-02 12:55:00,40.23,40.27,40.13,40.26,82590.0,36.5,36.5363,36.4093,36.5272,82590.0
2020-04-02 13:00:00,40.26,40.32,40.14,40.16,88656.0,36.5272,36.5816,36.4183,36.4365,88656.0
2020-04-02 13:05:00,40.16,40.16,40.03,40.03,109069.0,36.4365,36.4365,36.3185,36.3185,109069.0
2020-04-02 13:10:00,40.02,40.05,39.96,40.0,372498.0,36.3095,36.3367,36.255,36.2913,372498.0
2020-04-02 13:15:00,39.98,40.05,39.95,39.96,159843.0,36.2732,36.3367,36.2459,36.255,159843.0
2020-04-02 13:20:00,39.96,40.06,39.9,39.98,253411.0,36.255,36.3457,36.2006,36.2732,253411.0
2020-04-02 13:25:00,39.99,40.01,39.9,39.93,221522.0,36.2822,36.3004,36.2006,36.2278,221522.0
2020-04-02 13:30:00,39.94,39.95,39.65,39.82,629093.0,36.2369,36.2459,35.9738,36.128,629093.0
2020-04-02 13:35:00,39.83,39.9,39.73,39.75,221568.0,36.1371,36.2006,36.0463,36.0645,221568.0
2020-04-02 13:40:00,39.75,39.97,39.74,39.91,241395.0,36.0645,36.2641,36.0554,36.2097,241395.0
2020-04-02 13:45:00,39.91,40.04,39.88,39.97,202700.0,36.2097,36.3276,36.1824,36.2641,202700.0
2020-04-02 13:50:00,39.96,40.02,39.76,39.98,297207.0,36.255,36.3095,36.0736,36.2732,297207.0
2020-04-02 13:55:00,39.97,40.03,39.92,39.97,107696.0,36.2641,36.3185,36.2187,36.2641,107696.0
2020-04-02 14:00:00,39.98,40.01,39.72,39.79,360629.0,36.2732,36.3004,36.0373,36.1008,360629.0
2020-04-02 14:05:00,39.79,39.94,39.72,39.72,71883.0,36.1008,36.2369,36.0373,36.0373,71883.0
2020-04-02 14:10:00,39.74,39.97,39.68,39.93,141735.0,36.0554,36.2641,36.001,36.2278,141735.0
2020-04-02 14:15:00,39.92,39.99,39.8,39.81,124552.0,36.2187,36.2822,36.1099,36.1189,124552.0
2020-04-02 14:20:00,39.79,40.05,39.79,39.94,77836.0,36.1008,36.3367,36.1008,36.2369,77836.0
2020-04-02 14:25:00,39.94,40.23,39.91,40.23,135365.0,36.2369,36.5,36.2097,36.5,135365.0
2020-04-02 14:30:00,40.22,40.23,40.08,40.14,104929.0,36.4909,36.5,36.3639,36.4183,104929.0
2020-04-02 14:35:00,40.15,40.31,40.14,40.26,90875.0,36.4274,36.5726,36.4183,36.5272,90875.0
2020-04-02 14:40:00,40.27,40.29,40.16,40.18,65038.0,36.5363,36.5544,36.4365,36.4546,65038.0
2020-04-02 14:45:00,40.19,40.28,40.09,40.14,78572.0,36.4637,36.5453,36.373,36.4183,78572.0
2020-04-02 14:50:00,40.14,40.34,40.11,40.28,117010.0,36.4183,36.5998,36.3911,36.5453,117010.0
2020-04-02 14:55:00,40.28,40.33,40.16,40.24,134956.0,36.5453,36.5907,36.4365,36.5091,134956.0
2020-04-02 15:00:00,40.23,40.32,40.07,40.12,91538.0,36.5,36.5816,36.3548,36.4002,91538.0
2020-04-02 15:05:00,40.12,40.2,40.03,40.2,88291.0,36.4002,36.4728,36.3185,36.4728,88291.0
2020-04-02 15:10:00,40.19,40.2,40.05,40.09,71299.0,36.4637,36.4728,36.3367,36.373,71299.0
2020-04-02 15:15:00,40.1,40.3,40.08,40.27,93213.0,36.382,36.5635,36.3639,36.5363,93213.0
2020-04-02 15:20:00,40.27,40.31,40.04,40.05,131924.0,36.5363,36.5726,36.3276,36.3367,131924.0
2020-04-02 15:25:00,40.05,40.05,39.91,40.01,157133.0,36.3367,36.3367,36.2097,36.3004,157133.0
2020-04-02 15:30:00,40.01,40.05,39.91,39.98,207887.0,36.3004,36.3367,36.2097,36.2732,207887.0
2020-04-02 15:35:00,39.98,40.0,39.88,39.96,146623.0,36.2732,36.2913,36.1824,36.255,146623.0
2020-04-02 15:40:00,39.97,40.04,39.95,40.0,206380.0,36.2641,36.3276,36.2459,36.2913,206380.0
2020-04-02 15:45:00,40.0,40.02,39.86,39.96,267582.0,36.2913,36.3095,36.1643,36.255,267582.0
2020-04-02 15:50:00,39.97,40.21,39.96,40.09,572445.0,36.2641,36.4818,36.255,36.373,572445.0
2020-04-02 15:55:00,40.09,40.1,39.99,40.06,646791.0,36.373,36.382,36.2822,36.3457,646791.0
2020-04-03 09:30:00,40.08,40.55,39.96,40.4,405725.0,36.3639,36.7903,36.255,36.6542,405725.0
2020-04-03 09:35:00,40.42,40.75,40.34,40.75,256024.0,36.6724,36.9718,36.5998,36.9718,256024.0
2020-04-03 09:40:00,40.73,40.77,40.47,40.75,307475.0,36.9536,36.9899,36.7177,36.9718,307475.0
2020-04-03 09:45:00,40.78,40.95,40.76,40.93,344717.0,36.999,37.1532,36.9808,37.1351,344717.0
2020-04-03 09:50:00,40.92,41.03,40.7,40.78,363915.0,37.126,37.2258,36.9264,36.999,363915.0
2020-04-03 09:55:00,40.78,40.9,40.62,40.84,247763.0,36.999,37.1079,36.8538,37.0534,247763.0
2020-04-03 10:00:00,40.84,40.88,40.63,40.71,134117.0,37.0534,37.0897,36.8629,36.9355,134117.0
2020-04-03 10:05:00,40.7,40.93,40.69,40.79,121304.0,36.9264,37.1351,36.9173,37.0081,121304.0
2020-04-03 10:10:00,40.78,40.85,40.71,40.82,85020.0,36.999,37.0625,36.9355,37.0353,85020.0
2020-04-03 10:15:00,40.82,40.83,40.35,40.35,162684.0,37.0353,37.0444,36.6089,36.6089,162684.0
2020-04-03 10:20:00,40.34,40.38,40.18,40.34,226043.0,36.5998,36.6361,36.4546,36.5998,226043.0
2020-04-03 10:25:00,40.34,40.43,40.17,40.27,128546.0,36.5998,36.6814,36.4455,36.5363,128546.0
2020-04-03 10:30:00,40.27,40.33,40.14,40.32,107984.0,36.5363,36.5907,36.4183,36.5816,107984.0
2020-04-03 10:35:00,40.32,40.36,40.1,40.11,117388.0,36.5816,36.6179,36.382,36.3911,117388.0
2020-04-03 10:40:00,40.12,40.3,40.11,40.3,112751.0,36.4002,36.5635,36.3911,36.5635,112751.0
2020-04-03 10:45:00,40.3,40.33,40.15,40.16,80090.0,36.5635,36.5907,36.4274,36.4365,80090.0
2020-04-03 10:50:00,40.16,40.17,39.98,40.03,212831.0,36.4365,36.4455,36.2732,36.3185,212831.0
2020-04-03 10:55:00,40.03,40.12,39.98,40.03,156479.0,36.3185,36.4002,36.2732,36.3185,156479.0
2020-04-03 11:00:00,40.04,40.19,40.04,40.1,149651.0,36.3276,36.4637,36.3276,36.382,149651.0
2020-04-03 11:05:00,40.11,40.19,40.04,40.12,75296.0,36.3911,36.4637,36.3276,36.4002,75296.0
2020-04-03 11:10:00,40.13,40.27,40.13,40.13,112561.0,36.4093,36.5363,36.4093,36.4093,112561.0
2020-04-03 11:15:00,40.12,40.12,39.97,40.02,210999.0,36.4002,36.4002,36.2641,36.3095,210999.0
2020-04-03 11:20:00,40.02,40.05,39.87,39.94,222638.0,36.3095,36.3367,36.1734,36.2369,222638.0
2020-04-03 11:25:00,39.93,40.02,39.88,39.88,192458.0,36.2278,36.3095,36.1824,36.1824,192458.0
2020-04-03 11:30:00,39.87,40.05,39.85,39.97,115748.0,36.1734,36.3367,36.1552,36.2641,115748.0
2020-04-03 11:35:00,39.97,39.98,39.84,39.84,151960.0,36.2641,36.2732,36.1461,36.1461,151960.0
2020-04-03 11:40:00,39.84,39.85,39.6,39.69,263261.0,36.1461,36.1552,35.9284,36.0101,263261.0
2020-04-03 11:45:00,39.69,39.7,39.57,39.59,276913.0,36.0101,36.0191,35.9012,35.9193,276913.0
2020-04-03 11:50:00,39.6,39.74,39.6,39.7,99673.0,35.9284,36.0554,35.9284,36.0191,99673.0
2020-04-03 11:55:00,39.69,39.83,39.68,39.83,81476.0,36.0101,36.1371,36.001,36.1371,81476.0
2020-04-03 12:00:00,39.84,39.86,39.74,39.78,50754.0,36.1461,36.1643,36.0554,36.0917,50754.0
2020-04-03 12:05:00,39.78,39.83,39.64,39.83,93429.0,36.0917,36.1371,35.9647,36.1371,93429.0
2020-04-03 12:10:00,39.82,39.82,39.72,39.8,72575.0,36.128,36.128,36.0373,36.1099,72575.0
2020-04-03 12:15:00,39.8,39.87,39.74,39.8,91286.0,36.1099,36.1734,36.0554,36.1099,91286.0
2020-04-03 12:20:00,39.79,39.83,39.69,39.7,64901.0,36.1008,36.1371,36.0101,36.0191,64901.0
2020-04-03 12:25:00,39.71,39.74,39.62,39.71,55993.0,36.0282,36.0554,35.9465,36.0282,55993.0
2020-04-03 12:30:00,39.71,39.73,39.47,39.53,220521.0,36.0282,36.0463,35.8104,35.8649,220521.0
2020-04-03 12:35:00,39.52,39.58,39.5,39.51,95213.0,35.8558,35.9102,35.8377,35.8467,95213.0
2020-04-03 12:40:00,39.51,39.57,39.49,39.53,65156.0,35.8467,35.9012,35.8286,35.8649,65156.0
2020-04-03 12:45:00,39.54,39.55,39.47,39.55,106770.0,35.874,35.883,35.8104,35.883,106770.0
2020-04-03 12:50:00,39.55,39.68,39.54,39.62,49374.0,35.883,36.001,35.874,35.9465,49374.0
2020-04-03 12:55:00,39.62,39.71,39.61,39.67,41293.0,35.9465,36.0282,35.9375,35.9919,41293.0
2020-04-03 13:00:00,39.67,39.72,39.63,39.67,39811.0,35.9919,36.0373,35.9556,35.9919,39811.0
2020-04-03 13:05:00,39.67,39.78,39.66,39.75,42766.0,35.9919,36.0917,35.9828,36.0645,42766.0
2020-04-03 13:10:00,39.75,39.75,39.63,39.65,51115.0,36.0645,36.0645,35.9556,35.9738,51115.0
2020-04-03 13:15:00,39.64,39.72,39.63,39.71,34382.0,35.9647,36.0373,35.9556,36.0282,34382.0
2020-04-03 13:20:00,39.72,39.73,39.58,39.59,50747.0,36.0373,36.0463,35.9102,35.9193,50747.0
2020-04-03 13:25:00,39.59,39.59,39.51,39.53,39953.0,35.9193,35.9193,35.8467,35.8649,39953.0
2020-04-03 13:30:00,39.53,39.54,39.46,39.5,90271.0,35.8649,35.874,35.8014,35.8377,90271.0
2020-04-03 13:35:00,39.5,39.52,39.41,39.45,90256.0,35.8377,35.8558,35.756,35.7923,90256.0
2020-04-03 13:40:00,39.44,39.47,39.3,39.45,139997.0,35.7832,35.8104,35.6562,35.7923,139997.0
2020-04-03 13:45:00,39.45,39.54,39.37,39.41,87634.0,35.7923,35.874,35.7197,35.756,87634.0
2020-04-03 13:50:00,39.4,39.42,39.36,39.39,115202.0,35.7469,35.7651,35.7106,35.7379,115202.0
2020-04-03 13:55:00,39.39,39.39,39.25,39.36,198872.0,35.7379,35.7379,35.6108,35.7106,198872.0
2020-04-03 14:00:00,39.36,39.46,39.27,39.38,111597.0,35.7106,35.8014,35.629,35.7288,111597.0
2020-04-03 14:05:00,39.38,39.47,39.35,39.42,67168.0,35.7288,35.8104,35.7016,35.7651,67168.0
2020-04-03 14:10:00,39.43,39.43,39.36,39.38,36811.0,35.7742,35.7742,35.7106,35.7288,36811.0
2020-04-03 14:15:00,39.39,39.4,39.35,39.39,65476.0,35.7379,35.7469,35.7016,35.7379,65476.0
2020-04-03 14:20:00,39.39,39.52,39.36,39.48,88565.0,35.7379,35.8558,35.7106,35.8195,88565.0
2020-04-03 14:25:00,39.48,39.57,39.42,39.55,128463.0,35.8195,35.9012,35.7651,35.883,128463.0
2020-04-03 14:30:00,39.54,39.55,39.47,39.52,104509.0,35.874,35.883,35.8104,35.8558,104509.0
2020-04-03 14:35:00,39.52,39.59,39.48,39.56,67359.0,35.8558,35.9193,35.8195,35.8921,67359.0
2020-04-03 14:40:00,39.55,39.62,39.51,39.53,74090.0,35.883,35.9465,35.8467,35.8649,74090.0
2020-04-03 14:45:00,39.54,39.58,39.51,39.53,82308.0,35.874,35.9102,35.8467,35.8649,82308.0
2020-04-03 14:50:00,39.53,39.75,39.52,39.66,103313.0,35.8649,36.0645,35.8558,35.9828,103313.0
2020-04-03 14:55:00,39.66,39.8,39.66,39.72,75601.0,35.9828,36.1099,35.9828,36.0373,75601.0
2020-04-03 15:00:00,39.71,39.8,39.65,39.71,63547.0,36.0282,36.1099,35.9738,36.0282,63547.0
2020-04-03 15:05:00,39.71,39.74,39.65,39.68,51068.0,36.0282,36.0554,35.9738,36.001,51068.0
2020-04-03 15:10:00,39.68,39.78,39.65,39.73,53920.0,36.001,36.0917,35.9738,36.0463,53920.0
2020-04-03 15:15:00,39.72,39.81,39.7,39.77,65981.0,36.0373,36.1189,36.0191,36.0826,65981.0
2020-04-03 15:20:00,39.77,39.8,39.65,39.66,51699.0,36.0826,36.1099,35.9738,35.9828,51699.0
2020-04-03 15:25:00,39.66,39.7,39.61,39.68,71058.0,35.9828,36.0191,35.9375,36.001,71058.0
2020-04-03 15:30:00,39.68,39.74,39.57,39.6,95763.0,36.001,36.0554,35.9012,35.9284,95763.0
2020-04-03 15:35:00,39.6,39.65,39.54,39.56,170078.0,35.9284,35.9738,35.874,35.8921,170078.0
2020-04-03 15:40:00,39.55,39.59,39.5,39.52,64966.0,35.883,35.9193,35.8377,35.8558,64966.0
2020-04-03 15:45:00,39.53,39.83,39.52,39.81,205516.0,35.8649,36.1371,35.8558,36.1189,205516.0
2020-04-03 15:50:00,39.82,39.94,39.75,39.85,249372.0,36.128,36.2369,36.0645,36.1552,249372.0
2020-04-03 15:55:00,39.85,39.92,39.73,39.89,471978.0,36.1552,36.2187,36.0463,36.1915,471978.0
2020-04-06 09:30:00,40.92,41.0,40.2,40.33,532713.0,37.126,37.1986,36.4728,36.5907,532713.0
2020-04-06 09:35:00,40.32,40.53,40.24,40.47,211702.0,36.5816,36.7722,36.5091,36.7177,211702.0
2020-04-06 09:40:00,40.45,40.73,40.43,40.7,170544.0,36.6996,36.9536,36.6814,36.9264,170544.0
2020-04-06 09:45:00,40.71,40.89,40.7,40.8,216530.0,36.9355,37.0988,36.9264,37.0171,216530.0
2020-04-06 09:50:00,40.8,40.95,40.77,40.9,183997.0,37.0171,37.1532,36.9899,37.1079,183997.0
2020-04-06 09:55:00,40.91,41.1,40.86,41.09,376702.0,37.1169,37.2893,37.0716,37.2802,376702.0
2020-04-06 10:00:00,41.09,41.17,40.95,40.96,186698.0,37.2802,37.3528,37.1532,37.1623,186698.0
2020-04-06 10:05:00,40.95,41.14,40.94,41.13,176631.0,37.1532,37.3256,37.1442,37.3165,176631.0
2020-04-06 10:10:00,41.13,41.29,41.09,41.27,237787.0,37.3165,37.4617,37.2802,37.4436,237787.0
2020-04-06 10:15:00,41.28,41.32,41.17,41.27,180783.0,37.4526,37.4889,37.3528,37.4436,180783.0
2020-04-06 10:20:00,41.26,41.32,41.16,41.28,100108.0,37.4345,37.4889,37.3438,37.4526,100108.0
2020-04-06 10:25:00,41.29,41.32,41.2,41.29,133334.0,37.4617,37.4889,37.38,37.4617,133334.0
2020-04-06 10:30:00,41.3,41.39,41.21,41.35,277147.0,37.4708,37.5524,37.3891,37.5161,277147.0
2020-04-06 10:35:00,41.35,41.5,41.32,41.4,211434.0,37.5161,37.6522,37.4889,37.5615,211434.0
2020-04-06 10:40:00,41.4,41.4,41.11,41.13,206808.0,37.5615,37.5615,37.2984,37.3165,206808.0
2020-04-06 10:45:00,41.12,41.19,41.03,41.12,135388.0,37.3075,37.371,37.2258,37.3075,135388.0
2020-04-06 10:50:00,41.13,41.13,41.0,41.01,117390.0,37.3165,37.3165,37.1986,37.2077,117390.0
2020-04-06 10:55:00,41.0,41.17,40.99,41.14,132067.0,37.1986,37.3528,37.1895,37.3256,132067.0
2020-04-06 11:00:00,41.14,41.18,41.04,41.16,108820.0,37.3256,37.3619,37.2349,37.3438,108820.0
2020-04-06 11:05:00,41.16,41.2,41.11,41.16,96656.0,37.3438,37.38,37.2984,37.3438,96656.0
2020-04-06 11:10:00,41.16,41.28,41.13,41.23,111797.0,37.3438,37.4526,37.3165,37.4073,111797.0
2020-04-06 11:15:00,41.23,41.27,41.14,41.27,105594.0,37.4073,37.4436,37.3256,37.4436,105594.0
2020-04-06 11:20:00,41.27,41.41,41.26,41.39,206151.0,37.4436,37.5706,37.4345,37.5524,206151.0
2020-04-06 11:25:00,41.4,41.65,41.4,41.62,359668.0,37.5615,37.7883,37.5615,37.7611,359668.0
2020-04-06 11:30:00,41.63,41.64,41.38,41.38,156996.0,37.7702,37.7793,37.5434,37.5434,156996.0
2020-04-06 11:35:00,41.38,41.57,41.29,41.57,143923.0,37.5434,37.7157,37.4617,37.7157,143923.0
2020-04-06 11:40:00,41.57,41.7,41.57,41.66,125937.0,37.7157,37.8337,37.7157,37.7974,125937.0
2020-04-06 11:45:00,41.66,41.73,41.62,41.7,154985.0,37.7974,37.8609,37.7611,37.8337,154985.0
2020-04-06 11:50:00,41.7,41.74,41.65,41.7,94868.0,37.8337,37.87,37.7883,37.8337,94868.0
2020-04-06 11:55:00,41.7,41.71,41.63,41.66,89608.0,37.8337,37.8428,37.7702,37.7974,89608.0
2020-04-06 12:00:00,41.66,41.71,41.63,41.71,88120.0,37.7974,37.8428,37.7702,37.8428,88120.0
2020-04-06 12:05:00,41.72,41.8,41.7,41.77,119167.0,37.8518,37.9244,37.8337,37.8972,119167.0
2020-04-06 12:10:00,41.77,41.82,41.7,41.77,139114.0,37.8972,37.9426,37.8337,37.8972,139114.0
2020-04-06 12:15:00,41.76,41.76,41.69,41.76,63175.0,37.8881,37.8881,37.8246,37.8881,63175.0
2020-04-06 12:20:00,41.76,41.78,41.63,41.65,66584.0,37.8881,37.9063,37.7702,37.7883,66584.0
2020-04-06 12:25:00,41.65,41.74,41.59,41.74,98319.0,37.7883,37.87,37.7339,37.87,98319.0
2020-04-06 12:30:00,41.73,41.76,41.58,41.61,93004.0,37.8609,37.8881,37.7248,37.752,93004.0
2020-04-06 12:35:00,41.62,41.64,41.45,41.51,86964.0,37.7611,37.7793,37.6069,37.6613,86964.0
2020-04-06 12:40:00,41.52,41.54,41.43,41.46,60455.0,37.6704,37.6885,37.5887,37.6159,60455.0
2020-04-06 12:45:00,41.46,41.53,41.45,41.48,66480.0,37.6159,37.6795,37.6069,37.6341,66480.0
2020-04-06 12:50:00,41.48,41.54,41.43,41.54,130344.0,37.6341,37.6885,37.5887,37.6885,130344.0
2020-04-06 12:55:00,41.53,41.58,41.49,41.54,63087.0,37.6795,37.7248,37.6432,37.6885,63087.0
2020-04-06 13:00:00,41.54,41.58,41.49,41.52,37006.0,37.6885,37.7248,37.6432,37.6704,37006.0
2020-04-06 13:05:00,41.52,41.56,41.5,41.56,35394.0,37.6704,37.7067,37.6522,37.7067,35394.0
2020-04-06 13:10:00,41.56,41.7,41.55,41.69,66130.0,37.7067,37.8337,37.6976,37.8246,66130.0
2020-04-06 13:15:00,41.7,41.7,41.55,41.65,55660.0,37.8337,37.8337,37.6976,37.7883,55660.0
2020-04-06 13:20:00,41.64,41.71,41.64,41.71,82061.0,37.7793,37.8428,37.7793,37.8428,82061.0
2020-04-06 13:25:00,41.7,41.76,41.7,41.71,72571.0,37.8337,37.8881,37.8337,37.8428,72571.0
2020-04-06 13:30:00,41.72,41.72,41.62,41.71,178240.0,37.8518,37.8518,37.7611,37.8428,178240.0
2020-04-06 13:35:00,41.71,41.8,41.7,41.78,65321.0,37.8428,37.9244,37.8337,37.9063,65321.0
2020-04-06 13:40:00,41.78,41.91,41.77,41.84,144148.0,37.9063,38.0242,37.8972,37.9607,144148.0
2020-04-06 13:45:00,41.84,41.93,41.82,41.86,60742.0,37.9607,38.0424,37.9426,37.9789,60742.0
2020-04-06 13:50:00,41.86,41.95,41.85,41.9,52802.0,37.9789,38.0605,37.9698,38.0151,52802.0
2020-04-06 13:55:00,41.91,41.98,41.88,41.98,88045.0,38.0242,38.0877,37.997,38.0877,88045.0
2020-04-06 14:00:00,41.97,42.02,41.94,42.01,277887.0,38.0787,38.124,38.0514,38.1149,277887.0
2020-04-06 14:05:00,42.02,42.05,41.86,41.87,107491.0,38.124,38.1512,37.9789,37.9879,107491.0
2020-04-06 14:10:00,41.86,41.86,41.76,41.78,78555.0,37.9789,37.9789,37.8881,37.9063,78555.0
2020-04-06 14:15:00,41.78,41.82,41.73,41.75,70852.0,37.9063,37.9426,37.8609,37.8791,70852.0
2020-04-06 14:20:00,41.75,41.78,41.7,41.77,52544.0,37.8791,37.9063,37.8337,37.8972,52544.0
2020-04-06 14:25:00,41.78,41.89,41.73,41.76,99335.0,37.9063,38.0061,37.8609,37.8881,99335.0
2020-04-06 14:30:00,41.76,41.85,41.75,41.75,53312.0,37.8881,37.9698,37.8791,37.8791,53312.0
2020-04-06 14:35:00,41.75,41.83,41.75,41.81,48369.0,37.8791,37.9516,37.8791,37.9335,48369.0
2020-04-06 14:40:00,41.81,41.87,41.8,41.87,54173.0,37.9335,37.9879,37.9244,37.9879,54173.0
2020-04-06 14:45:00,41.87,41.91,41.86,41.89,78856.0,37.9879,38.0242,37.9789,38.0061,78856.0
2020-04-06 14:50:00,41.89,41.92,41.87,41.9,39548.0,38.0061,38.0333,37.9879,38.0151,39548.0
2020-04-06 14:55:00,41.9,41.97,41.88,41.9,75076.0,38.0151,38.0787,37.997,38.0151,75076.0
2020-04-06 15:00:00,41.89,41.92,41.83,41.88,117504.0,38.0061,38.0333,37.9516,37.997,117504.0
2020-04-06 15:05:00,41.88,41.92,41.84,41.91,74351.0,37.997,38.0333,37.9607,38.0242,74351.0
2020-04-06 15:10:00,41.92,41.97,41.75,41.79,120032.0,38.0333,38.0787,37.8791,37.9153,120032.0
2020-04-06 15:15:00,41.78,41.83,41.71,41.74,99922.0,37.9063,37.9516,37.8428,37.87,99922.0
2020-04-06 15:20:00,41.74,41.9,41.74,41.9,122222.0,37.87,38.0151,37.87,38.0151,122222.0
2020-04-06 15:25:00,41.9,41.97,41.84,41.96,206363.0,38.0151,38.0787,37.9607,38.0696,206363.0
2020-04-06 15:30:00,41.97,42.03,41.87,41.89,194523.0,38.0787,38.1331,37.9879,38.0061,194523.0
2020-04-06 15:35:00,41.88,41.9,41.7,41.75,216799.0,37.997,38.0151,37.8337,37.8791,216799.0
2020-04-06 15:40:00,41.75,41.8,41.6,41.8,506994.0,37.8791,37.9244,37.743,37.9244,506994.0
2020-04-06 15:45:00,41.8,41.82,41.67,41.68,382555.0,37.9244,37.9426,37.8065,37.8155,382555.0
2020-04-06 15:50:00,41.68,41.86,41.62,41.65,857472.0,37.8155,37.9789,37.7611,37.7883,857472.0
2020-04-06 15:55:00,41.65,42.06,41.51,41.6,1547356.0,37.7883,38.1603,37.6613,37.743,1547356.0
2020-04-07 09:30:00,42.7,43.0,42.48,42.53,1359295.0,38.741,39.0132,38.5414,38.5867,1359295.0
2020-04-07 09:35:00,42.54,42.55,41.89,42.42,571345.0,38.5958,38.6049,38.0061,38.4869,571345.0
2020-04-07 09:40:00,42.42,42.63,42.36,42.58,393655.0,38.4869,38.6775,38.4325,38.6321,393655.0
2020-04-07 09:45:00,42.59,42.82,42.5,42.63,355361.0,38.6412,38.8498,38.5595,38.6775,355361.0
2020-04-07 09:50:00,42.64,42.76,42.61,42.65,354397.0,38.6865,38.7954,38.6593,38.6956,354397.0
2020-04-07 09:55:00,42.66,42.69,42.49,42.52,282838.0,38.7047,38.7319,38.5504,38.5777,282838.0
2020-04-07 10:00:00,42.52,42.56,42.22,42.3,250919.0,38.5777,38.614,38.3055,38.3781,250919.0
2020-04-07 10:05:00,42.31,42.4,42.06,42.06,141753.0,38.3871,38.4688,38.1603,38.1603,141753.0
2020-04-07 10:10:00,42.05,42.11,41.8,41.85,194740.0,38.1512,38.2057,37.9244,37.9698,194740.0
2020-04-07 10:15:00,41.86,42.19,41.74,42.19,212705.0,37.9789,38.2783,37.87,38.2783,212705.0
2020-04-07 10:20:00,42.18,42.19,42.09,42.1,144636.0,38.2692,38.2783,38.1875,38.1966,144636.0
2020-04-07 10:25:00,42.1,42.31,42.05,42.18,161867.0,38.1966,38.3871,38.1512,38.2692,161867.0
2020-04-07 10:30:00,42.18,42.32,42.09,42.28,149801.0,38.2692,38.3962,38.1875,38.3599,149801.0
2020-04-07 10:35:00,42.29,42.3,42.09,42.15,191658.0,38.369,38.3781,38.1875,38.242,191658.0
2020-04-07 10:40:00,42.15,42.18,41.9,41.96,175247.0,38.242,38.2692,38.0151,38.0696,175247.0
2020-04-07 10:45:00,41.97,42.25,41.96,42.09,221487.0,38.0787,38.3327,38.0696,38.1875,221487.0
2020-04-07 10:50:00,42.09,42.12,41.82,42.09,304755.0,38.1875,38.2147,37.9426,38.1875,304755.0
2020-04-07 10:55:00,42.09,42.3,42.02,42.03,162988.0,38.1875,38.3781,38.124,38.1331,162988.0
2020-04-07 11:00:00,42.03,42.29,42.02,42.29,141268.0,38.1331,38.369,38.124,38.369,141268.0
2020-04-07 11:05:00,42.3,42.41,42.16,42.39,150759.0,38.3781,38.4779,38.251,38.4597,150759.0
2020-04-07 11:10:00,42.4,42.45,42.29,42.4,122804.0,38.4688,38.5142,38.369,38.4688,122804.0
2020-04-07 11:15:00,42.4,42.53,42.4,42.51,175402.0,38.4688,38.5867,38.4688,38.5686,175402.0
2020-04-07 11:20:00,42.52,42.61,42.45,42.54,211413.0,38.5777,38.6593,38.5142,38.5958,211413.0
2020-04-07 11:25:00,42.54,42.74,42.49,42.73,236929.0,38.5958,38.7773,38.5504,38.7682,236929.0
2020-04-07 11:30:00,42.73,42.9,42.73,42.85,322994.0,38.7682,38.9224,38.7682,38.8771,322994.0
2020-04-07 11:35:00,42.86,42.92,42.81,42.92,188738.0,38.8861,38.9406,38.8408,38.9406,188738.0
2020-04-07 11:40:00,42.92,42.98,42.82,42.98,230982.0,38.9406,38.995,38.8498,38.995,230982.0
2020-04-07 11:45:00,42.98,42.99,42.84,42.92,185499.0,38.995,39.0041,38.868,38.9406,185499.0
2020-04-07 11:50:00,42.93,42.94,42.74,42.77,127524.0,38.9496,38.9587,38.7773,38.8045,127524.0
2020-04-07 11:55:00,42.77,42.88,42.7,42.88,102328.0,38.8045,38.9043,38.741,38.9043,102328.0
2020-04-07 12:00:00,42.88,42.96,42.84,42.91,220830.0,38.9043,38.9769,38.868,38.9315,220830.0
2020-04-07 12:05:00,42.91,43.09,42.91,43.02,496206.0,38.9315,39.0948,38.9315,39.0313,496206.0
2020-04-07 12:10:00,43.02,43.15,42.99,43.05,209074.0,39.0313,39.1492,39.0041,39.0585,209074.0
2020-04-07 12:15:00,43.05,43.09,42.91,42.95,139121.0,39.0585,39.0948,38.9315,38.9678,139121.0
2020-04-07 12:20:00,42.95,43.06,42.92,42.93,121791.0,38.9678,39.0676,38.9406,38.9496,121791.0
2020-04-07 12:25:00,42.93,43.05,42.92,43.04,101315.0,38.9496,39.0585,38.9406,39.0494,101315.0
2020-04-07 12:30:00,43.04,43.05,42.88,42.95,87957.0,39.0494,39.0585,38.9043,38.9678,87957.0
2020-04-07 12:35:00,42.96,42.96,42.82,42.88,132773.0,38.9769,38.9769,38.8498,38.9043,132773.0
2020-04-07 12:40:00,42.88,42.94,42.84,42.89,137292.0,38.9043,38.9587,38.868,38.9134,137292.0
2020-04-07 12:45:00,42.9,42.93,42.85,42.87,94428.0,38.9224,38.9496,38.8771,38.8952,94428.0
2020-04-07 12:50:00,42.87,42.91,42.8,42.87,91323.0,38.8952,38.9315,38.8317,38.8952,91323.0
2020-04-07 12:55:00,42.87,42.91,42.81,42.84,160569.0,38.8952,38.9315,38.8408,38.868,160569.0
2020-04-07 13:00:00,42.84,42.95,42.83,42.9,88726.0,38.868,38.9678,38.8589,38.9224,88726.0
2020-04-07 13:05:00,42.9,42.92,42.85,42.91,101825.0,38.9224,38.9406,38.8771,38.9315,101825.0
2020-04-07 13:10:00,42.91,43.0,42.89,42.93,138344.0,38.9315,39.0132,38.9134,38.9496,138344.0
2020-04-07 13:15:00,42.93,42.95,42.83,42.87,109033.0,38.9496,38.9678,38.8589,38.8952,109033.0
2020-04-07 13:20:00,42.87,42.88,42.79,42.83,90549.0,38.8952,38.9043,38.8226,38.8589,90549.0
2020-04-07 13:25:00,42.83,42.86,42.75,42.76,130218.0,38.8589,38.8861,38.7863,38.7954,130218.0
2020-04-07 13:30:00,42.76,42.76,42.46,42.48,196479.0,38.7954,38.7954,38.5232,38.5414,196479.0
2020-04-07 13:35:00,42.49,42.51,42.41,42.44,114230.0,38.5504,38.5686,38.4779,38.5051,114230.0
2020-04-07 13:40:00,42.45,42.61,42.41,42.44,86348.0,38.5142,38.6593,38.4779,38.5051,86348.0
2020-04-07 13:45:00,42.44,42.58,42.34,42.57,103973.0,38.5051,38.6321,38.4143,38.623,103973.0
2020-04-07 13:50:00,42.56,42.57,42.42,42.48,47086.0,38.614,38.623,38.4869,38.5414,47086.0
2020-04-07 13:55:00,42.48,42.5,42.36,42.4,49326.0,38.5414,38.5595,38.4325,38.4688,49326.0
2020-04-07 14:00:00,42.41,42.45,42.38,42.4,75423.0,38.4779,38.5142,38.4506,38.4688,75423.0
2020-04-07 14:05:00,42.39,42.39,42.03,42.09,183029.0,38.4597,38.4597,38.1331,38.1875,183029.0
2020-04-07 14:10:00,42.09,42.17,42.05,42.09,103316.0,38.1875,38.2601,38.1512,38.1875,103316.0
2020-04-07 14:15:00,42.08,42.11,42.01,42.02,86716.0,38.1785,38.2057,38.1149,38.124,86716.0
2020-04-07 14:20:00,42.02,42.18,42.0,42.13,80399.0,38.124,38.2692,38.1059,38.2238,80399.0
2020-04-07 14:25:00,42.13,42.3,42.1,42.22,108182.0,38.2238,38.3781,38.1966,38.3055,108182.0
2020-04-07 14:30:00,42.23,42.28,42.15,42.16,73369.0,38.3145,38.3599,38.242,38.251,73369.0
2020-04-07 14:35:00,42.16,42.17,42.08,42.1,56719.0,38.251,38.2601,38.1785,38.1966,56719.0
2020-04-07 14:40:00,42.09,42.11,41.93,41.97,123093.0,38.1875,38.2057,38.0424,38.0787,123093.0
2020-04-07 14:45:00,41.97,42.02,41.91,41.91,84820.0,38.0787,38.124,38.0242,38.0242,84820.0
2020-04-07 14:50:00,41.9,41.92,41.72,41.75,124130.0,38.0151,38.0333,37.8518,37.8791,124130.0
2020-04-07 14:55:00,41.75,41.84,41.72,41.82,94944.0,37.8791,37.9607,37.8518,37.9426,94944.0
2020-04-07 15:00:00,41.82,41.99,41.81,41.96,66587.0,37.9426,38.0968,37.9335,38.0696,66587.0
2020-04-07 15:05:00,41.95,42.03,41.88,42.0,83382.0,38.0605,38.1331,37.997,38.1059,83382.0
2020-04-07 15:10:00,42.01,42.07,41.99,42.04,76303.0,38.1149,38.1694,38.0968,38.1422,76303.0
2020-04-07 15:15:00,42.04,42.1,41.91,41.94,89824.0,38.1422,38.1966,38.0242,38.0514,89824.0
2020-04-07 15:20:00,41.94,41.96,41.76,41.77,128459.0,38.0514,38.0696,37.8881,37.8972,128459.0
2020-04-07 15:25:00,41.77,41.88,41.76,41.78,113800.0,37.8972,37.997,37.8881,37.9063,113800.0
2020-04-07 15:30:00,41.78,41.86,41.74,41.83,141617.0,37.9063,37.9789,37.87,37.9516,141617.0
2020-04-07 15:35:00,41.83,42.02,41.81,41.98,140709.0,37.9516,38.124,37.9335,38.0877,140709.0
2020-04-07 15:40:00,41.98,42.03,41.92,41.97,109159.0,38.0877,38.1331,38.0333,38.0787,109159.0
2020-04-07 15:45:00,41.97,42.08,41.93,42.08,150386.0,38.0787,38.1785,38.0424,38.1785,150386.0
2020-04-07 15:50:00,42.08,42.12,41.75,42.07,457345.0,38.1785,38.2147,37.8791,38.1694,457345.0
2020-04-07 15:55:00,42.07,42.14,41.96,41.98,538496.0,38.1694,38.2329,38.0696,38.0877,538496.0
2020-04-08 09:30:00,41.93,42.43,41.82,41.87,587058.0,38.0424,38.496,37.9426,37.9879,587058.0
2020-04-08 09:35:00,41.88,41.91,41.73,41.84,158886.0,37.997,38.0242,37.8609,37.9607,158886.0
2020-04-08 09:40:00,41.86,41.99,41.77,41.92,211939.0,37.9789,38.0968,37.8972,38.0333,211939.0
2020-04-08 09:45:00,41.92,41.96,41.75,41.78,130812.0,38.0333,38.0696,37.8791,37.9063,130812.0
2020-04-08 09:50:00,41.79,41.8,41.65,41.72,189234.0,37.9153,37.9244,37.7883,37.8518,189234.0
2020-04-08 09:55:00,41.72,41.73,41.5,41.68,259936.0,37.8518,37.8609,37.6522,37.8155,259936.0
2020-04-08 10:00:00,41.68,41.84,41.65,41.66,168711.0,37.8155,37.9607,37.7883,37.7974,168711.0
2020-04-08 10:05:00,41.66,41.7,41.24,41.38,302555.0,37.7974,37.8337,37.4163,37.5434,302555.0
2020-04-08 10:10:00,41.39,41.48,41.27,41.33,182008.0,37.5524,37.6341,37.4436,37.498,182008.0
2020-04-08 10:15:00,41.33,41.41,41.25,41.38,140964.0,37.498,37.5706,37.4254,37.5434,140964.0
2020-04-08 10:20:00,41.37,41.39,41.1,41.21,220750.0,37.5343,37.5524,37.2893,37.3891,220750.0
2020-04-08 10:25:00,41.21,41.46,41.2,41.4,85086.0,37.3891,37.6159,37.38,37.5615,85086.0
2020-04-08 10:30:00,41.4,41.65,41.35,41.64,95828.0,37.5615,37.7883,37.5161,37.7793,95828.0
2020-04-08 10:35:00,41.64,41.64,41.5,41.53,159836.0,37.7793,37.7793,37.6522,37.6795,159836.0
2020-04-08 10:40:00,41.52,41.56,41.5,41.5,253311.0,37.6704,37.7067,37.6522,37.6522,253311.0
2020-04-08 10:45:00,41.51,41.63,41.51,41.6,98927.0,37.6613,37.7702,37.6613,37.743,98927.0
2020-04-08 10:50:00,41.59,41.66,41.54,41.59,88197.0,37.7339,37.7974,37.6885,37.7339,88197.0
2020-04-08 10:55:00,41.59,41.61,41.5,41.54,73545.0,37.7339,37.752,37.6522,37.6885,73545.0
2020-04-08 11:00:00,41.53,41.57,41.27,41.3,543812.0,37.6795,37.7157,37.4436,37.4708,543812.0
2020-04-08 11:05:00,41.31,41.35,41.06,41.16,258248.0,37.4798,37.5161,37.253,37.3438,258248.0
2020-04-08 11:10:00,41.16,41.2,41.0,41.03,245117.0,37.3438,37.38,37.1986,37.2258,245117.0
2020-04-08 11:15:00,41.03,41.41,40.95,41.15,513318.0,37.2258,37.5706,37.1532,37.3347,513318.0
2020-04-08 11:20:00,41.15,41.28,41.12,41.17,101068.0,37.3347,37.4526,37.3075,37.3528,101068.0
2020-04-08 11:25:00,41.16,41.44,41.11,41.44,133941.0,37.3438,37.5978,37.2984,37.5978,133941.0
2020-04-08 11:30:00,41.43,41.58,41.43,41.58,253122.0,37.5887,37.7248,37.5887,37.7248,253122.0
2020-04-08 11:35:00,41.58,41.74,41.53,41.59,213225.0,37.7248,37.87,37.6795,37.7339,213225.0
2020-04-08 11:40:00,41.59,41.79,41.53,41.75,179193.0,37.7339,37.9153,37.6795,37.8791,179193.0
2020-04-08 11:45:00,41.75,41.79,41.6,41.69,152665.0,37.8791,37.9153,37.743,37.8246,152665.0
2020-04-08 11:50:00,41.68,41.69,41.51,41.55,72390.0,37.8155,37.8246,37.6613,37.6976,72390.0
2020-04-08 11:55:00,41.55,41.62,41.45,41.48,129915.0,37.6976,37.7611,37.6069,37.6341,129915.0
2020-04-08 12:00:00,41.5,41.53,41.45,41.48,125640.0,37.6522,37.6795,37.6069,37.6341,125640.0
2020-04-08 12:05:00,41.48,41.52,41.45,41.48,90695.0,37.6341,37.6704,37.6069,37.6341,90695.0
2020-04-08 12:10:00,41.49,41.49,41.26,41.31,141430.0,37.6432,37.6432,37.4345,37.4798,141430.0
2020-04-08 12:15:00,41.3,41.32,41.15,41.21,116101.0,37.4708,37.4889,37.3347,37.3891,116101.0
2020-04-08 12:20:00,41.21,41.31,41.18,41.28,94434.0,37.3891,37.4798,37.3619,37.4526,94434.0
2020-04-08 12:25:00,41.29,41.29,41.15,41.16,142204.0,37.4617,37.4617,37.3347,37.3438,142204.0
2020-04-08 12:30:00,41.17,41.28,41.16,41.21,75352.0,37.3528,37.4526,37.3438,37.3891,75352.0
2020-04-08 12:35:00,41.21,41.28,41.11,41.26,97936.0,37.3891,37.4526,37.2984,37.4345,97936.0
2020-04-08 12:40:00,41.26,41.31,41.16,41.3,63937.0,37.4345,37.4798,37.3438,37.4708,63937.0
2020-04-08 12:45:00,41.3,41.36,41.24,41.25,92412.0,37.4708,37.5252,37.4163,37.4254,92412.0
2020-04-08 12:50:00,41.24,41.27,41.13,41.13,141702.0,37.4163,37.4436,37.3165,37.3165,141702.0
2020-04-08 12:55:00,41.14,41.17,41.06,41.11,113832.0,37.3256,37.3528,37.253,37.2984,113832.0
2020-04-08 13:00:00,41.12,41.15,41.03,41.11,109594.0,37.3075,37.3347,37.2258,37.2984,109594.0
2020-04-08 13:05:00,41.1,41.29,41.09,41.21,72230.0,37.2893,37.4617,37.2802,37.3891,72230.0
2020-04-08 13:10:00,41.21,41.28,41.19,41.25,37999.0,37.3891,37.4526,37.371,37.4254,37999.0
2020-04-08 13:15:00,41.26,41.3,41.22,41.26,81600.0,37.4345,37.4708,37.3982,37.4345,81600.0
2020-04-08 13:20:00,41.26,41.38,41.26,41.36,106633.0,37.4345,37.5434,37.4345,37.5252,106633.0
2020-04-08 13:25:00,41.36,41.36,41.22,41.26,110772.0,37.5252,37.5252,37.3982,37.4345,110772.0
2020-04-08 13:30:00,41.26,41.28,41.17,41.19,63636.0,37.4345,37.4526,37.3528,37.371,63636.0
2020-04-08 13:35:00,41.18,41.23,41.15,41.16,70821.0,37.3619,37.4073,37.3347,37.3438,70821.0
2020-04-08 13:40:00,41.17,41.2,41.1,41.11,39991.0,37.3528,37.38,37.2893,37.2984,39991.0
2020-04-08 13:45:00,41.11,41.12,41.06,41.09,65032.0,37.2984,37.3075,37.253,37.2802,65032.0
2020-04-08 13:50:00,41.1,41.11,41.02,41.09,74701.0,37.2893,37.2984,37.2167,37.2802,74701.0
2020-04-08 13:55:00,41.09,41.13,41.06,41.08,139093.0,37.2802,37.3165,37.253,37.2712,139093.0
2020-04-08 14:00:00,41.08,41.11,40.99,41.04,175480.0,37.2712,37.2984,37.1895,37.2349,175480.0
2020-04-08 14:05:00,41.05,41.15,41.01,41.14,101054.0,37.244,37.3347,37.2077,37.3256,101054.0
2020-04-08 14:10:00,41.14,41.17,41.08,41.13,110399.0,37.3256,37.3528,37.2712,37.3165,110399.0
2020-04-08 14:15:00,41.13,41.18,41.04,41.09,98272.0,37.3165,37.3619,37.2349,37.2802,98272.0
2020-04-08 14:20:00,41.09,41.19,41.02,41.18,89272.0,37.2802,37.371,37.2167,37.3619,89272.0
2020-04-08 14:25:00,41.19,41.19,41.03,41.04,98753.0,37.371,37.371,37.2258,37.2349,98753.0
2020-04-08 14:30:00,41.04,41.07,40.99,41.0,165435.0,37.2349,37.2621,37.1895,37.1986,165435.0
2020-04-08 14:35:00,40.99,41.05,40.97,41.03,140607.0,37.1895,37.244,37.1714,37.2258,140607.0
2020-04-08 14:40:00,41.04,41.1,40.94,40.95,172129.0,37.2349,37.2893,37.1442,37.1532,172129.0
2020-04-08 14:45:00,40.95,40.96,40.8,40.83,184185.0,37.1532,37.1623,37.0171,37.0444,184185.0
2020-04-08 14:50:00,40.83,40.91,40.77,40.8,138279.0,37.0444,37.1169,36.9899,37.0171,138279.0
2020-04-08 14:55:00,40.8,41.01,40.76,40.96,193512.0,37.0171,37.2077,36.9808,37.1623,193512.0
2020-04-08 15:00:00,40.97,41.1,40.92,41.08,134770.0,37.1714,37.2893,37.126,37.2712,134770.0
2020-04-08 15:05:00,41.09,41.17,41.02,41.15,88964.0,37.2802,37.3528,37.2167,37.3347,88964.0
2020-04-08 15:10:00,41.15,41.25,41.14,41.2,121122.0,37.3347,37.4254,37.3256,37.38,121122.0
2020-04-08 15:15:00,41.21,41.26,41.07,41.09,132207.0,37.3891,37.4345,37.2621,37.2802,132207.0
2020-04-08 15:20:00,41.08,41.08,40.96,41.01,135273.0,37.2712,37.2712,37.1623,37.2077,135273.0
2020-04-08 15:25:00,41.01,41.23,41.01,41.21,116305.0,37.2077,37.4073,37.2077,37.3891,116305.0
2020-04-08 15:30:00,41.21,41.37,41.21,41.31,184528.0,37.3891,37.5343,37.3891,37.4798,184528.0
2020-04-08 15:35:00,41.31,41.33,41.17,41.23,97852.0,37.4798,37.498,37.3528,37.4073,97852.0
2020-04-08 15:40:00,41.23,41.29,41.11,41.27,163743.0,37.4073,37.4617,37.2984,37.4436,163743.0
2020-04-08 15:45:00,41.27,41.28,41.17,41.21,127741.0,37.4436,37.4526,37.3528,37.3891,127741.0
2020-04-08 15:50:00,41.22,41.36,41.16,41.24,363469.0,37.3982,37.5252,37.3438,37.4163,363469.0
2020-04-08 15:55:00,41.24,41.25,41.09,41.17,576489.0,37.4163,37.4254,37.2802,37.3528,576489.0
2020-04-09 09:30:00,41.94,42.23,41.77,42.14,663393.0,38.0514,38.3145,37.8972,38.2329,663393.0
2020-04-09 09:35:00,42.15,42.71,42.09,42.61,859710.0,38.242,38.75,38.1875,38.6593,859710.0
2020-04-09 09:40:00,42.62,43.15,42.56,43.06,880629.0,38.6684,39.1492,38.614,39.0676,880629.0
2020-04-09 09:45:00,43.05,43.08,42.89,42.97,265595.0,39.0585,39.0857,38.9134,38.9859,265595.0
2020-04-09 09:50:00,42.97,42.97,42.63,42.72,262750.0,38.9859,38.9859,38.6775,38.7591,262750.0
2020-04-09 09:55:00,42.72,42.93,42.6,42.91,204357.0,38.7591,38.9496,38.6502,38.9315,204357.0
2020-04-09 10:00:00,42.92,42.93,42.58,42.6,366511.0,38.9406,38.9496,38.6321,38.6502,366511.0
2020-04-09 10:05:00,42.6,42.66,42.16,42.18,282542.0,38.6502,38.7047,38.251,38.2692,282542.0
2020-04-09 10:10:00,42.17,42.51,42.14,42.45,274191.0,38.2601,38.5686,38.2329,38.5142,274191.0
2020-04-09 10:15:00,42.45,42.47,42.29,42.32,151779.0,38.5142,38.5323,38.369,38.3962,151779.0
2020-04-09 10:20:00,42.31,42.41,42.1,42.1,276745.0,38.3871,38.4779,38.1966,38.1966,276745.0
2020-04-09 10:25:00,42.1,42.25,42.03,42.24,174983.0,38.1966,38.3327,38.1331,38.3236,174983.0
2020-04-09 10:30:00,42.24,42.28,42.13,42.22,207820.0,38.3236,38.3599,38.2238,38.3055,207820.0
2020-04-09 10:35:00,42.23,42.29,42.14,42.22,178960.0,38.3145,38.369,38.2329,38.3055,178960.0
2020-04-09 10:40:00,42.23,42.29,42.13,42.17,196308.0,38.3145,38.369,38.2238,38.2601,196308.0
2020-04-09 10:45:00,42.18,42.29,42.14,42.19,163407.0,38.2692,38.369,38.2329,38.2783,163407.0
2020-04-09 10:50:00,42.19,42.19,41.97,41.98,175200.0,38.2783,38.2783,38.0787,38.0877,175200.0
2020-04-09 10:55:00,41.98,42.09,41.9,42.06,241857.0,38.0877,38.1875,38.0151,38.1603,241857.0
2020-04-09 11:00:00,42.05,42.08,41.8,41.84,196687.0,38.1512,38.1785,37.9244,37.9607,196687.0
2020-04-09 11:05:00,41.84,41.85,41.62,41.85,241357.0,37.9607,37.9698,37.7611,37.9698,241357.0
2020-04-09 11:10:00,41.85,41.94,41.81,41.89,146939.0,37.9698,38.0514,37.9335,38.0061,146939.0
2020-04-09 11:15:00,41.9,41.91,41.68,41.8,133577.0,38.0151,38.0242,37.8155,37.9244,133577.0
2020-04-09 11:20:00,41.8,41.89,41.78,41.83,88093.0,37.9244,38.0061,37.9063,37.9516,88093.0
2020-04-09 11:25:00,41.83,41.91,41.71,41.9,106741.0,37.9516,38.0242,37.8428,38.0151,106741.0
2020-04-09 11:30:00,41.9,42.01,41.87,41.97,129163.0,38.0151,38.1149,37.9879,38.0787,129163.0
2020-04-09 11:35:00,41.97,42.07,41.95,42.07,102354.0,38.0787,38.1694,38.0605,38.1694,102354.0
2020-04-09 11:40:00,42.07,42.33,42.06,42.27,177138.0,38.1694,38.4053,38.1603,38.3508,177138.0
2020-04-09 11:45:00,42.26,42.32,42.12,42.24,151852.0,38.3418,38.3962,38.2147,38.3236,151852.0
2020-04-09 11:50:00,42.23,42.37,42.23,42.34,116011.0,38.3145,38.4416,38.3145,38.4143,116011.0
2020-04-09 11:55:00,42.34,42.48,42.29,42.48,77145.0,38.4143,38.5414,38.369,38.5414,77145.0
2020-04-09 12:00:00,42.48,42.5,42.36,42.37,143767.0,38.5414,38.5595,38.4325,38.4416,143767.0
2020-04-09 12:05:00,42.37,42.38,42.2,42.22,82546.0,38.4416,38.4506,38.2873,38.3055,82546.0
2020-04-09 12:10:00,42.22,42.22,42.13,42.17,84719.0,38.3055,38.3055,38.2238,38.2601,84719.0
2020-04-09 12:15:00,42.15,42.15,42.07,42.12,113514.0,38.242,38.242,38.1694,38.2147,113514.0
2020-04-09 12:20:00,42.13,42.14,41.99,42.01,117313.0,38.2238,38.2329,38.0968,38.1149,117313.0
2020-04-09 12:25:00,42.01,42.01,41.78,41.86,111601.0,38.1149,38.1149,37.9063,37.9789,111601.0
2020-04-09 12:30:00,41.88,42.07,41.88,42.05,84653.0,37.997,38.1694,37.997,38.1512,84653.0
2020-04-09 12:35:00,42.05,42.08,41.95,42.07,52501.0,38.1512,38.1785,38.0605,38.1694,52501.0
2020-04-09 12:40:00,42.07,42.14,42.01,42.11,63685.0,38.1694,38.2329,38.1149,38.2057,63685.0
2020-04-09 12:45:00,42.11,42.19,42.07,42.18,39953.0,38.2057,38.2783,38.1694,38.2692,39953.0
2020-04-09 12:50:00,42.18,42.21,42.09,42.11,53490.0,38.2692,38.2964,38.1875,38.2057,53490.0
2020-04-09 12:55:00,42.11,42.25,42.1,42.16,74830.0,38.2057,38.3327,38.1966,38.251,74830.0
2020-04-09 13:00:00,42.16,42.2,42.11,42.15,62609.0,38.251,38.2873,38.2057,38.242,62609.0
2020-04-09 13:05:00,42.15,42.23,42.06,42.23,62710.0,38.242,38.3145,38.1603,38.3145,62710.0
2020-04-09 13:10:00,42.23,42.23,42.13,42.19,49932.0,38.3145,38.3145,38.2238,38.2783,49932.0
2020-04-09 13:15:00,42.19,42.22,42.12,42.21,60335.0,38.2783,38.3055,38.2147,38.2964,60335.0
2020-04-09 13:20:00,42.21,42.25,42.17,42.23,74402.0,38.2964,38.3327,38.2601,38.3145,74402.0
2020-04-09 13:25:00,42.24,42.31,42.22,42.27,71835.0,38.3236,38.3871,38.3055,38.3508,71835.0
2020-04-09 13:30:00,42.27,42.31,42.25,42.26,59418.0,38.3508,38.3871,38.3327,38.3418,59418.0
2020-04-09 13:35:00,42.26,42.26,42.14,42.19,71450.0,38.3418,38.3418,38.2329,38.2783,71450.0
2020-04-09 13:40:00,42.2,42.3,42.18,42.21,58084.0,38.2873,38.3781,38.2692,38.2964,58084.0
2020-04-09 13:45:00,42.21,42.22,42.12,42.18,113193.0,38.2964,38.3055,38.2147,38.2692,113193.0
2020-04-09 13:50:00,42.18,42.26,42.14,42.19,65634.0,38.2692,38.3418,38.2329,38.2783,65634.0
2020-04-09 13:55:00,42.2,42.24,42.16,42.24,66259.0,38.2873,38.3236,38.251,38.3236,66259.0
2020-04-09 14:00:00,42.23,42.24,42.05,42.07,89906.0,38.3145,38.3236,38.1512,38.1694,89906.0
2020-04-09 14:05:00,42.07,42.13,42.03,42.09,70347.0,38.1694,38.2238,38.1331,38.1875,70347.0
2020-04-09 14:10:00,42.09,42.15,42.02,42.02,67179.0,38.1875,38.242,38.124,38.124,67179.0
2020-04-09 14:15:00,42.02,42.02,41.91,41.93,68680.0,38.124,38.124,38.0242,38.0424,68680.0
2020-04-09 14:20:00,41.93,41.93,41.85,41.87,76300.0,38.0424,38.0424,37.9698,37.9879,76300.0
2020-04-09 14:25:00,41.87,41.92,41.82,41.86,61777.0,37.9879,38.0333,37.9426,37.9789,61777.0
2020-04-09 14:30:00,41.84,41.96,41.84,41.88,90987.0,37.9607,38.0696,37.9607,37.997,90987.0
2020-04-09 14:35:00,41.87,41.94,41.86,41.94,69343.0,37.9879,38.0514,37.9789,38.0514,69343.0
2020-04-09 14:40:00,41.94,41.96,41.85,41.9,70571.0,38.0514,38.0696,37.9698,38.0151,70571.0
2020-04-09 14:45:00,41.9,41.91,41.68,41.7,118571.0,38.0151,38.0242,37.8155,37.8337,118571.0
2020-04-09 14:50:00,41.7,41.7,41.57,41.57,102449.0,37.8337,37.8337,37.7157,37.7157,102449.0
2020-04-09 14:55:00,41.58,41.61,41.5,41.61,135654.0,37.7248,37.752,37.6522,37.752,135654.0
2020-04-09 15:00:00,41.61,41.64,41.53,41.57,131109.0,37.752,37.7793,37.6795,37.7157,131109.0
2020-04-09 15:05:00,41.57,41.71,41.56,41.7,138923.0,37.7157,37.8428,37.7067,37.8337,138923.0
2020-04-09 15:10:00,41.7,41.73,41.64,41.73,119448.0,37.8337,37.8609,37.7793,37.8609,119448.0
2020-04-09 15:15:00,41.74,41.79,41.69,41.71,137697.0,37.87,37.9153,37.8246,37.8428,137697.0
2020-04-09 15:20:00,41.71,41.75,41.63,41.68,154729.0,37.8428,37.8791,37.7702,37.8155,154729.0
2020-04-09 15:25:00,41.68,41.81,41.63,41.81,179291.0,37.8155,37.9335,37.7702,37.9335,179291.0
2020-04-09 15:30:00,41.82,41.91,41.8,41.86,177711.0,37.9426,38.0242,37.9244,37.9789,177711.0
2020-04-09 15:35:00,41.86,41.87,41.73,41.84,165608.0,37.9789,37.9879,37.8609,37.9607,165608.0
2020-04-09 15:40:00,41.84,41.94,41.8,41.83,220067.0,37.9607,38.0514,37.9244,37.9516,220067.0
2020-04-09 15:45:00,41.84,41.94,41.75,41.77,205898.0,37.9607,38.0514,37.8791,37.8972,205898.0
2020-04-09 15:50:00,41.77,42.11,41.75,42.07,492178.0,37.8972,38.2057,37.8791,38.1694,492178.0
2020-04-09 15:55:00,42.08,42.17,42.04,42.16,651241.0,38.1785,38.2601,38.1422,38.251,651241.0
2020-04-13 09:30:00,42.03,42.63,41.96,42.52,318478.0,38.1331,38.6775,38.0696,38.5777,318478.0
2020-04-13 09:35:00,42.52,42.56,42.13,42.2,207930.0,38.5777,38.614,38.2238,38.2873,207930.0
2020-04-13 09:40:00,42.21,42.38,42.03,42.03,113073.0,38.2964,38.4506,38.1331,38.1331,113073.0
2020-04-13 09:45:00,42.04,42.05,41.85,41.95,99377.0,38.1422,38.1512,37.9698,38.0605,99377.0
2020-04-13 09:50:00,41.96,42.2,41.95,42.12,79101.0,38.0696,38.2873,38.0605,38.2147,79101.0
2020-04-13 09:55:00,42.12,42.32,42.09,42.22,101533.0,38.2147,38.3962,38.1875,38.3055,101533.0
2020-04-13 10:00:00,42.22,42.33,42.22,42.25,104154.0,38.3055,38.4053,38.3055,38.3327,104154.0
2020-04-13 10:05:00,42.26,42.27,42.11,42.16,91014.0,38.3418,38.3508,38.2057,38.251,91014.0
2020-04-13 10:10:00,42.16,42.22,42.13,42.21,65998.0,38.251,38.3055,38.2238,38.2964,65998.0
2020-04-13 10:15:00,42.18,42.18,41.99,42.02,87265.0,38.2692,38.2692,38.0968,38.124,87265.0
2020-04-13 10:20:00,42.03,42.13,41.9,42.06,84450.0,38.1331,38.2238,38.0151,38.1603,84450.0
2020-04-13 10:25:00,42.06,42.1,41.92,42.0,86685.0,38.1603,38.1966,38.0333,38.1059,86685.0
2020-04-13 10:30:00,42.0,42.02,41.81,41.82,133080.0,38.1059,38.124,37.9335,37.9426,133080.0
2020-04-13 10:35:00,41.83,41.94,41.73,41.93,93497.0,37.9516,38.0514,37.8609,38.0424,93497.0
2020-04-13 10:40:00,41.92,41.93,41.84,41.86,75642.0,38.0333,38.0424,37.9607,37.9789,75642.0
2020-04-13 10:45:00,41.87,41.9,41.75,41.75,188906.0,37.9879,38.0151,37.8791,37.8791,188906.0
2020-04-13 10:50:00,41.76,41.9,41.76,41.79,49296.0,37.8881,38.0151,37.8881,37.9153,49296.0
2020-04-13 10:55:00,41.76,41.88,41.74,41.84,47163.0,37.8881,37.997,37.87,37.9607,47163.0
2020-04-13 11:00:00,41.84,41.91,41.76,41.76,97674.0,37.9607,38.0242,37.8881,37.8881,97674.0
2020-04-13 11:05:00,41.76,41.81,41.7,41.75,123003.0,37.8881,37.9335,37.8337,37.8791,123003.0
2020-04-13 11:10:00,41.76,41.89,41.74,41.87,59634.0,37.8881,38.0061,37.87,37.9879,59634.0
2020-04-13 11:15:00,41.86,42.0,41.86,41.95,59074.0,37.9789,38.1059,37.9789,38.0605,59074.0
2020-04-13 11:20:00,41.96,42.02,41.91,42.0,55780.0,38.0696,38.124,38.0242,38.1059,55780.0
2020-04-13 11:25:00,42.0,42.12,42.0,42.1,85880.0,38.1059,38.2147,38.1059,38.1966,85880.0
2020-04-13 11:30:00,42.1,42.15,42.02,42.14,57565.0,38.1966,38.242,38.124,38.2329,57565.0
2020-04-13 11:35:00,42.13,42.2,42.08,42.12,152974.0,38.2238,38.2873,38.1785,38.2147,152974.0
2020-04-13 11:40:00,42.13,42.17,42.1,42.14,38288.0,38.2238,38.2601,38.1966,38.2329,38288.0
2020-04-13 11:45:00,42.15,42.19,42.09,42.12,67099.0,38.242,38.2783,38.1875,38.2147,67099.0
2020-04-13 11:50:00,42.12,42.13,41.96,41.96,63105.0,38.2147,38.2238,38.0696,38.0696,63105.0
2020-04-13 11:55:00,41.95,41.96,41.86,41.91,108501.0,38.0605,38.0696,37.9789,38.0242,108501.0
2020-04-13 12:00:00,41.91,42.04,41.84,42.04,96124.0,38.0242,38.1422,37.9607,38.1422,96124.0
2020-04-13 12:05:00,42.04,42.07,42.0,42.04,57174.0,38.1422,38.1694,38.1059,38.1422,57174.0
2020-04-13 12:10:00,42.04,42.11,42.03,42.08,73893.0,38.1422,38.2057,38.1331,38.1785,73893.0
2020-04-13 12:15:00,42.07,42.15,41.99,42.15,122956.0,38.1694,38.242,38.0968,38.242,122956.0
2020-04-13 12:20:00,42.15,42.15,42.04,42.04,50152.0,38.242,38.242,38.1422,38.1422,50152.0
2020-04-13 12:25:00,42.04,42.09,41.97,42.03,46618.0,38.1422,38.1875,38.0787,38.1331,46618.0
2020-04-13 12:30:00,42.03,42.04,41.93,41.96,68856.0,38.1331,38.1422,38.0424,38.0696,68856.0
2020-04-13 12:35:00,41.97,42.05,41.95,42.02,62603.0,38.0787,38.1512,38.0605,38.124,62603.0
2020-04-13 12:40:00,42.03,42.11,42.02,42.07,79039.0,38.1331,38.2057,38.124,38.1694,79039.0
2020-04-13 12:45:00,42.07,42.12,42.05,42.06,66936.0,38.1694,38.2147,38.1512,38.1603,66936.0
2020-04-13 12:50:00,42.06,42.06,41.96,41.96,43317.0,38.1603,38.1603,38.0696,38.0696,43317.0
2020-04-13 12:55:00,41.97,42.06,41.96,42.02,53727.0,38.0787,38.1603,38.0696,38.124,53727.0
2020-04-13 13:00:00,42.02,42.13,42.01,42.13,182924.0,38.124,38.2238,38.1149,38.2238,182924.0
2020-04-13 13:05:00,42.13,42.25,42.13,42.25,67411.0,38.2238,38.3327,38.2238,38.3327,67411.0
2020-04-13 13:10:00,42.25,42.25,42.16,42.18,58764.0,38.3327,38.3327,38.251,38.2692,58764.0
2020-04-13 13:15:00,42.18,42.21,42.14,42.19,75495.0,38.2692,38.2964,38.2329,38.2783,75495.0
2020-04-13 13:20:00,42.19,42.23,42.17,42.2,38823.0,38.2783,38.3145,38.2601,38.2873,38823.0
2020-04-13 13:25:00,42.2,42.26,42.18,42.2,66860.0,38.2873,38.3418,38.2692,38.2873,66860.0
2020-04-13 13:30:00,42.2,42.34,42.18,42.34,70356.0,38.2873,38.4143,38.2692,38.4143,70356.0
2020-04-13 13:35:00,42.34,42.41,42.3,42.38,70692.0,38.4143,38.4779,38.3781,38.4506,70692.0
2020-04-13 13:40:00,42.37,42.47,42.36,42.42,77226.0,38.4416,38.5323,38.4325,38.4869,77226.0
2020-04-13 13:45:00,42.42,42.52,42.42,42.48,74432.0,38.4869,38.5777,38.4869,38.5414,74432.0
2020-04-13 13:50:00,42.48,42.57,42.47,42.56,56159.0,38.5414,38.623,38.5323,38.614,56159.0
2020-04-13 13:55:00,42.58,42.59,42.49,42.52,41061.0,38.6321,38.6412,38.5504,38.5777,41061.0
2020-04-13 14:00:00,42.52,42.54,42.44,42.52,70160.0,38.5777,38.5958,38.5051,38.5777,70160.0
2020-04-13 14:05:00,42.52,42.55,42.48,42.49,55349.0,38.5777,38.6049,38.5414,38.5504,55349.0
2020-04-13 14:10:00,42.51,42.54,42.4,42.4,61663.0,38.5686,38.5958,38.4688,38.4688,61663.0
2020-04-13 14:15:00,42.41,42.57,42.4,42.56,38535.0,38.4779,38.623,38.4688,38.614,38535.0
2020-04-13 14:20:00,42.56,42.57,42.44,42.53,43700.0,38.614,38.623,38.5051,38.5867,43700.0
2020-04-13 14:25:00,42.54,42.55,42.44,42.5,54194.0,38.5958,38.6049,38.5051,38.5595,54194.0
2020-04-13 14:30:00,42.5,42.56,42.48,42.54,40763.0,38.5595,38.614,38.5414,38.5958,40763.0
2020-04-13 14:35:00,42.54,42.6,42.51,42.54,37183.0,38.5958,38.6502,38.5686,38.5958,37183.0
2020-04-13 14:40:00,42.55,42.58,42.41,42.43,55075.0,38.6049,38.6321,38.4779,38.496,55075.0
2020-04-13 14:45:00,42.43,42.51,42.4,42.48,70822.0,38.496,38.5686,38.4688,38.5414,70822.0
2020-04-13 14:50:00,42.47,42.5,42.38,42.41,55235.0,38.5323,38.5595,38.4506,38.4779,55235.0
2020-04-13 14:55:00,42.41,42.46,42.36,42.4,71766.0,38.4779,38.5232,38.4325,38.4688,71766.0
2020-04-13 15:00:00,42.4,42.42,42.32,42.34,75067.0,38.4688,38.4869,38.3962,38.4143,75067.0
2020-04-13 15:05:00,42.34,42.45,42.34,42.43,51001.0,38.4143,38.5142,38.4143,38.496,51001.0
2020-04-13 15:10:00,42.43,42.5,42.41,42.47,69343.0,38.496,38.5595,38.4779,38.5323,69343.0
2020-04-13 15:15:00,42.46,42.6,42.4,42.59,101118.0,38.5232,38.6502,38.4688,38.6412,101118.0
2020-04-13 15:20:00,42.59,42.66,42.54,42.6,131606.0,38.6412,38.7047,38.5958,38.6502,131606.0
2020-04-13 15:25:00,42.59,42.71,42.55,42.7,105103.0,38.6412,38.75,38.6049,38.741,105103.0
2020-04-13 15:30:00,42.7,42.79,42.67,42.76,140509.0,38.741,38.8226,38.7138,38.7954,140509.0
2020-04-13 15:35:00,42.76,42.77,42.66,42.73,113197.0,38.7954,38.8045,38.7047,38.7682,113197.0
2020-04-13 15:40:00,42.73,42.79,42.67,42.78,129241.0,38.7682,38.8226,38.7138,38.8136,129241.0
2020-04-13 15:45:00,42.78,42.8,42.73,42.8,148762.0,38.8136,38.8317,38.7682,38.8317,148762.0
2020-04-13 15:50:00,42.79,42.8,42.53,42.71,508263.0,38.8226,38.8317,38.5867,38.75,508263.0
2020-04-13 15:55:00,42.71,42.8,42.62,42.78,551925.0,38.75,38.8317,38.6684,38.8136,551925.0
2020-04-14 09:30:00,43.75,44.99,43.75,44.98,1716877.0,39.6936,40.8186,39.6936,40.8096,1716877.0
2020-04-14 09:35:00,44.96,44.98,44.4,44.42,475315.0,40.7914,40.8096,40.2834,40.3015,475315.0
2020-04-14 09:40:00,44.43,44.86,44.43,44.8,385254.0,40.3106,40.7007,40.3106,40.6463,385254.0
2020-04-14 09:45:00,44.81,45.08,44.81,45.03,742686.0,40.6553,40.9003,40.6553,40.8549,742686.0
2020-04-14 09:50:00,45.04,45.08,44.73,44.87,216600.0,40.864,40.9003,40.5828,40.7098,216600.0
2020-04-14 09:55:00,44.87,44.96,44.66,44.78,175477.0,40.7098,40.7914,40.5192,40.6281,175477.0
2020-04-14 10:00:00,44.77,44.78,44.52,44.66,196411.0,40.619,40.6281,40.3922,40.5192,196411.0
2020-04-14 10:05:00,44.66,44.92,44.65,44.68,335379.0,40.5192,40.7551,40.5102,40.5374,335379.0
2020-04-14 10:10:00,44.68,44.95,44.66,44.9,331801.0,40.5374,40.7824,40.5192,40.737,331801.0
2020-04-14 10:15:00,44.89,44.98,44.84,44.9,162595.0,40.7279,40.8096,40.6826,40.737,162595.0
2020-04-14 10:20:00,44.9,44.97,44.82,44.84,147585.0,40.737,40.8005,40.6644,40.6826,147585.0
2020-04-14 10:25:00,44.84,44.84,44.64,44.73,136600.0,40.6826,40.6826,40.5011,40.5828,136600.0
2020-04-14 10:30:00,44.72,44.87,44.7,44.79,130264.0,40.5737,40.7098,40.5555,40.6372,130264.0
2020-04-14 10:35:00,44.79,44.86,44.77,44.79,99564.0,40.6372,40.7007,40.619,40.6372,99564.0
2020-04-14 10:40:00,44.79,44.92,44.77,44.87,205706.0,40.6372,40.7551,40.619,40.7098,205706.0
2020-04-14 10:45:00,44.87,44.97,44.77,44.82,200299.0,40.7098,40.8005,40.619,40.6644,200299.0
2020-04-14 10:50:00,44.82,44.88,44.7,44.77,137695.0,40.6644,40.7188,40.5555,40.619,137695.0
2020-04-14 10:55:00,44.76,44.8,44.71,44.75,132003.0,40.61,40.6463,40.5646,40.6009,132003.0
2020-04-14 11:00:00,44.75,44.88,44.74,44.77,141704.0,40.6009,40.7188,40.5918,40.619,141704.0
2020-04-14 11:05:00,44.77,44.83,44.7,44.71,221383.0,40.619,40.6735,40.5555,40.5646,221383.0
2020-04-14 11:10:00,44.71,44.73,44.26,44.41,372065.0,40.5646,40.5828,40.1563,40.2924,372065.0
2020-04-14 11:15:00,44.41,44.49,44.25,44.26,145782.0,40.2924,40.365,40.1473,40.1563,145782.0
2020-04-14 11:20:00,44.26,44.63,44.25,44.59,164527.0,40.1563,40.492,40.1473,40.4557,164527.0
2020-04-14 11:25:00,44.59,44.65,44.47,44.47,125451.0,40.4557,40.5102,40.3469,40.3469,125451.0
2020-04-14 11:30:00,44.47,44.54,44.38,44.39,118863.0,40.3469,40.4104,40.2652,40.2743,118863.0
2020-04-14 11:35:00,44.39,44.42,44.24,44.26,130708.0,40.2743,40.3015,40.1382,40.1563,130708.0
2020-04-14 11:40:00,44.26,44.32,44.16,44.16,110005.0,40.1563,40.2108,40.0656,40.0656,110005.0
2020-04-14 11:45:00,44.17,44.17,44.0,44.05,130133.0,40.0747,40.0747,39.9204,39.9658,130133.0
2020-04-14 11:50:00,44.06,44.24,44.05,44.23,147613.0,39.9749,40.1382,39.9658,40.1291,147613.0
2020-04-14 11:55:00,44.22,44.23,44.04,44.09,142430.0,40.12,40.1291,39.9567,40.0021,142430.0
2020-04-14 12:00:00,44.09,44.32,44.09,44.25,92509.0,40.0021,40.2108,40.0021,40.1473,92509.0
2020-04-14 12:05:00,44.25,44.4,44.25,44.37,65997.0,40.1473,40.2834,40.1473,40.2561,65997.0
2020-04-14 12:10:00,44.36,44.38,44.3,44.31,46943.0,40.2471,40.2652,40.1926,40.2017,46943.0
2020-04-14 12:15:00,44.32,44.48,44.31,44.46,116245.0,40.2108,40.3559,40.2017,40.3378,116245.0
2020-04-14 12:20:00,44.46,44.67,44.45,44.65,185063.0,40.3378,40.5283,40.3287,40.5102,185063.0
2020-04-14 12:25:00,44.67,44.72,44.6,44.7,88571.0,40.5283,40.5737,40.4648,40.5555,88571.0
2020-04-14 12:30:00,44.7,44.77,44.68,44.71,54845.0,40.5555,40.619,40.5374,40.5646,54845.0
2020-04-14 12:35:00,44.71,44.75,44.64,44.7,72807.0,40.5646,40.6009,40.5011,40.5555,72807.0
2020-04-14 12:40:00,44.71,44.73,44.66,44.66,44554.0,40.5646,40.5828,40.5192,40.5192,44554.0
2020-04-14 12:45:00,44.67,44.67,44.54,44.59,79480.0,40.5283,40.5283,40.4104,40.4557,79480.0
2020-04-14 12:50:00,44.6,44.61,44.54,44.55,51913.0,40.4648,40.4739,40.4104,40.4194,51913.0
2020-04-14 12:55:00,44.55,44.58,44.48,44.48,55478.0,40.4194,40.4467,40.3559,40.3559,55478.0
2020-04-14 13:00:00,44.48,44.49,44.33,44.33,105683.0,40.3559,40.365,40.2198,40.2198,105683.0
2020-04-14 13:05:00,44.33,44.44,44.31,44.36,83659.0,40.2198,40.3196,40.2017,40.2471,83659.0
2020-04-14 13:10:00,44.36,44.44,44.35,44.37,110043.0,40.2471,40.3196,40.238,40.2561,110043.0
2020-04-14 13:15:00,44.37,44.38,44.3,44.33,65037.0,40.2561,40.2652,40.1926,40.2198,65037.0
2020-04-14 13:20:00,44.32,44.39,44.28,44.39,117101.0,40.2108,40.2743,40.1745,40.2743,117101.0
2020-04-14 13:25:00,44.38,44.4,44.33,44.36,87727.0,40.2652,40.2834,40.2198,40.2471,87727.0
2020-04-14 13:30:00,44.37,44.4,44.36,44.39,79418.0,40.2561,40.2834,40.2471,40.2743,79418.0
2020-04-14 13:35:00,44.39,44.4,44.35,44.4,59605.0,40.2743,40.2834,40.238,40.2834,59605.0
2020-04-14 13:40:00,44.4,44.45,44.35,44.37,88786.0,40.2834,40.3287,40.238,40.2561,88786.0
2020-04-14 13:45:00,44.38,44.41,44.33,44.34,70365.0,40.2652,40.2924,40.2198,40.2289,70365.0
2020-04-14 13:50:00,44.34,44.39,44.3,44.32,78602.0,40.2289,40.2743,40.1926,40.2108,78602.0
2020-04-14 13:55:00,44.31,44.4,44.27,44.36,54028.0,40.2017,40.2834,40.1654,40.2471,54028.0
2020-04-14 14:00:00,44.36,44.36,44.2,44.34,76509.0,40.2471,40.2471,40.1019,40.2289,76509.0
2020-04-14 14:05:00,44.33,44.37,44.26,44.36,52100.0,40.2198,40.2561,40.1563,40.2471,52100.0
2020-04-14 14:10:00,44.37,44.44,44.37,44.44,40709.0,40.2561,40.3196,40.2561,40.3196,40709.0
2020-04-14 14:15:00,44.44,44.62,44.41,44.54,134840.0,40.3196,40.483,40.2924,40.4104,134840.0
2020-04-14 14:20:00,44.54,44.58,44.47,44.5,44983.0,40.4104,40.4467,40.3469,40.3741,44983.0
2020-04-14 14:25:00,44.51,44.51,44.34,44.37,70689.0,40.3832,40.3832,40.2289,40.2561,70689.0
2020-04-14 14:30:00,44.38,44.38,44.25,44.29,66074.0,40.2652,40.2652,40.1473,40.1836,66074.0
2020-04-14 14:35:00,44.3,44.37,44.29,44.35,37474.0,40.1926,40.2561,40.1836,40.238,37474.0
2020-04-14 14:40:00,44.35,44.37,44.2,44.25,72806.0,40.238,40.2561,40.1019,40.1473,72806.0
2020-04-14 14:45:00,44.25,44.28,44.15,44.16,68121.0,40.1473,40.1745,40.0565,40.0656,68121.0
2020-04-14 14:50:00,44.15,44.24,44.13,44.16,56887.0,40.0565,40.1382,40.0384,40.0656,56887.0
2020-04-14 14:55:00,44.16,44.19,44.12,44.13,60339.0,40.0656,40.0928,40.0293,40.0384,60339.0
2020-04-14 15:00:00,44.12,44.12,43.97,43.98,121972.0,40.0293,40.0293,39.8932,39.9023,121972.0
2020-04-14 15:05:00,43.97,44.03,43.94,43.98,103741.0,39.8932,39.9477,39.866,39.9023,103741.0
2020-04-14 15:10:00,43.99,44.05,43.97,44.05,111584.0,39.9114,39.9658,39.8932,39.9658,111584.0
2020-04-14 15:15:00,44.05,44.05,43.95,44.02,114352.0,39.9658,39.9658,39.8751,39.9386,114352.0
2020-04-14 15:20:00,44.02,44.1,43.93,44.1,129824.0,39.9386,40.0112,39.8569,40.0112,129824.0
2020-04-14 15:25:00,44.1,44.15,43.98,44.02,128197.0,40.0112,40.0565,39.9023,39.9386,128197.0
2020-04-14 15:30:00,44.01,44.03,43.94,43.98,155537.0,39.9295,39.9477,39.866,39.9023,155537.0
2020-04-14 15:35:00,43.98,44.0,43.78,43.82,237377.0,39.9023,39.9204,39.7208,39.7571,237377.0
2020-04-14 15:40:00,43.82,43.84,43.76,43.78,192931.0,39.7571,39.7753,39.7027,39.7208,192931.0
2020-04-14 15:45:00,43.77,43.95,43.77,43.89,228251.0,39.7118,39.8751,39.7118,39.8206,228251.0
2020-04-14 15:50:00,43.9,43.92,43.67,43.79,479027.0,39.8297,39.8479,39.621,39.7299,479027.0
2020-04-14 15:55:00,43.8,43.89,43.75,43.86,490976.0,39.739,39.8206,39.6936,39.7934,490976.0
2020-04-15 09:30:00,43.9,44.1,43.66,43.92,587454.0,39.8297,40.0112,39.612,39.8479,587454.0
2020-04-15 09:35:00,43.92,44.45,43.82,44.27,435006.0,39.8479,40.3287,39.7571,40.1654,435006.0
2020-04-15 09:40:00,44.27,44.27,43.85,43.86,180784.0,40.1654,40.1654,39.7843,39.7934,180784.0
2020-04-15 09:45:00,43.86,43.86,43.47,43.58,252084.0,39.7934,39.7934,39.4396,39.5394,252084.0
2020-04-15 09:50:00,43.59,43.85,43.57,43.84,174129.0,39.5485,39.7843,39.5303,39.7753,174129.0
2020-04-15 09:55:00,43.85,44.02,43.77,44.01,119883.0,39.7843,39.9386,39.7118,39.9295,119883.0
2020-04-15 10:00:00,44.0,44.01,43.82,43.87,174550.0,39.9204,39.9295,39.7571,39.8025,174550.0
2020-04-15 10:05:00,43.87,44.21,43.87,44.19,191321.0,39.8025,40.111,39.8025,40.0928,191321.0
2020-04-15 10:10:00,44.19,44.45,44.18,44.4,237028.0,40.0928,40.3287,40.0837,40.2834,237028.0
2020-04-15 10:15:00,44.4,44.58,44.32,44.58,333007.0,40.2834,40.4467,40.2108,40.4467,333007.0
2020-04-15 10:20:00,44.59,45.02,44.57,45.01,1099875.0,40.4557,40.8459,40.4376,40.8368,1099875.0
2020-04-15 10:25:00,45.0,45.15,44.88,45.15,449671.0,40.8277,40.9638,40.7188,40.9638,449671.0
2020-04-15 10:30:00,45.15,45.67,45.08,45.61,989598.0,40.9638,41.4356,40.9003,41.3812,989598.0
2020-04-15 10:35:00,45.6,45.88,45.33,45.66,1014635.0,41.3721,41.6261,41.1271,41.4265,1014635.0
2020-04-15 10:40:00,45.65,45.88,45.52,45.75,574740.0,41.4175,41.6261,41.2995,41.5082,574740.0
2020-04-15 10:45:00,45.75,45.85,45.64,45.82,611269.0,41.5082,41.5989,41.4084,41.5717,611269.0
2020-04-15 10:50:00,45.81,45.98,45.51,45.98,635568.0,41.5626,41.7169,41.2904,41.7169,635568.0
2020-04-15 10:55:00,45.98,46.3,45.85,46.15,1072740.0,41.7169,42.0072,41.5989,41.8711,1072740.0
2020-04-15 11:00:00,46.15,46.36,46.0,46.02,540549.0,41.8711,42.0616,41.735,41.7531,540549.0
2020-04-15 11:05:00,46.03,46.07,45.72,45.89,747757.0,41.7622,41.7985,41.481,41.6352,747757.0
2020-04-15 11:10:00,45.9,46.12,45.9,45.97,245931.0,41.6443,41.8439,41.6443,41.7078,245931.0
2020-04-15 11:15:00,45.97,45.98,45.75,45.91,147215.0,41.7078,41.7169,41.5082,41.6533,147215.0
2020-04-15 11:20:00,45.9,45.96,45.78,45.81,142706.0,41.6443,41.6987,41.5354,41.5626,142706.0
2020-04-15 11:25:00,45.81,45.9,45.75,45.89,157290.0,41.5626,41.6443,41.5082,41.6352,157290.0
2020-04-15 11:30:00,45.87,45.94,45.76,45.77,178475.0,41.6171,41.6806,41.5173,41.5263,178475.0
2020-04-15 11:35:00,45.77,45.78,45.64,45.7,225125.0,41.5263,41.5354,41.4084,41.4628,225125.0
2020-04-15 11:40:00,45.7,45.7,45.56,45.59,175395.0,41.4628,41.4628,41.3358,41.363,175395.0
2020-04-15 11:45:00,45.59,45.71,45.5,45.7,217370.0,41.363,41.4719,41.2814,41.4628,217370.0
2020-04-15 11:50:00,45.7,45.87,45.69,45.77,188164.0,41.4628,41.6171,41.4537,41.5263,188164.0
2020-04-15 11:55:00,45.76,45.8,45.64,45.68,97375.0,41.5173,41.5535,41.4084,41.4447,97375.0
2020-04-15 12:00:00,45.67,45.7,45.61,45.69,121144.0,41.4356,41.4628,41.3812,41.4537,121144.0
2020-04-15 12:05:00,45.69,45.69,45.5,45.51,113246.0,41.4537,41.4537,41.2814,41.2904,113246.0
2020-04-15 12:10:00,45.51,45.58,45.44,45.47,151101.0,41.2904,41.3539,41.2269,41.2541,151101.0
2020-04-15 12:15:00,45.48,45.59,45.38,45.43,149336.0,41.2632,41.363,41.1725,41.2179,149336.0
2020-04-15 12:20:00,45.43,45.51,45.39,45.4,219662.0,41.2179,41.2904,41.1816,41.1906,219662.0
2020-04-15 12:25:00,45.4,45.5,45.36,45.48,190985.0,41.1906,41.2814,41.1543,41.2632,190985.0
2020-04-15 12:30:00,45.48,45.64,45.47,45.62,186742.0,41.2632,41.4084,41.2541,41.3902,186742.0
2020-04-15 12:35:00,45.62,45.65,45.36,45.36,212026.0,41.3902,41.4175,41.1543,41.1543,212026.0
2020-04-15 12:40:00,45.36,45.46,45.23,45.26,208297.0,41.1543,41.2451,41.0364,41.0636,208297.0
2020-04-15 12:45:00,45.25,45.25,45.06,45.15,199116.0,41.0545,41.0545,40.8822,40.9638,199116.0
2020-04-15 12:50:00,45.15,45.19,45.06,45.09,126897.0,40.9638,41.0001,40.8822,40.9094,126897.0
2020-04-15 12:55:00,45.1,45.19,45.09,45.11,133884.0,40.9184,41.0001,40.9094,40.9275,133884.0
2020-04-15 13:00:00,45.11,45.11,44.92,44.99,200325.0,40.9275,40.9275,40.7551,40.8186,200325.0
2020-04-15 13:05:00,44.98,45.06,44.91,44.95,92895.0,40.8096,40.8822,40.7461,40.7824,92895.0
2020-04-15 13:10:00,44.96,45.04,44.92,45.04,165323.0,40.7914,40.864,40.7551,40.864,165323.0
2020-04-15 13:15:00,45.03,45.11,44.97,45.01,154639.0,40.8549,40.9275,40.8005,40.8368,154639.0
2020-04-15 13:20:00,45.0,45.04,44.83,44.9,153645.0,40.8277,40.864,40.6735,40.737,153645.0
2020-04-15 13:25:00,44.9,44.95,44.83,44.89,82120.0,40.737,40.7824,40.6735,40.7279,82120.0
2020-04-15 13:30:00,44.89,44.9,44.76,44.78,144315.0,40.7279,40.737,40.61,40.6281,144315.0
2020-04-15 13:35:00,44.78,44.83,44.75,44.77,135012.0,40.6281,40.6735,40.6009,40.619,135012.0
2020-04-15 13:40:00,44.78,45.01,44.75,45.0,210949.0,40.6281,40.8368,40.6009,40.8277,210949.0
2020-04-15 13:45:00,45.0,45.01,44.92,44.94,136669.0,40.8277,40.8368,40.7551,40.7733,136669.0
2020-04-15 13:50:00,44.95,45.04,44.84,44.85,158441.0,40.7824,40.864,40.6826,40.6916,158441.0
2020-04-15 13:55:00,44.86,45.03,44.84,44.98,100321.0,40.7007,40.8549,40.6826,40.8096,100321.0
2020-04-15 14:00:00,44.98,45.04,44.94,44.98,133753.0,40.8096,40.864,40.7733,40.8096,133753.0
2020-04-15 14:05:00,44.98,45.04,44.96,44.98,72193.0,40.8096,40.864,40.7914,40.8096,72193.0
2020-04-15 14:10:00,44.98,45.01,44.88,44.94,100483.0,40.8096,40.8368,40.7188,40.7733,100483.0
2020-04-15 14:15:00,44.95,44.99,44.89,44.95,51429.0,40.7824,40.8186,40.7279,40.7824,51429.0
2020-04-15 14:20:00,44.96,45.0,44.91,44.95,84025.0,40.7914,40.8277,40.7461,40.7824,84025.0
2020-04-15 14:25:00,44.95,44.95,44.86,44.9,79809.0,40.7824,40.7824,40.7007,40.737,79809.0
2020-04-15 14:30:00,44.9,44.94,44.85,44.89,131378.0,40.737,40.7733,40.6916,40.7279,131378.0
2020-04-15 14:35:00,44.88,45.01,44.86,45.0,111302.0,40.7188,40.8368,40.7007,40.8277,111302.0
2020-04-15 14:40:00,45.0,45.06,44.97,45.0,93649.0,40.8277,40.8822,40.8005,40.8277,93649.0
2020-04-15 14:45:00,45.0,45.06,44.92,45.05,102813.0,40.8277,40.8822,40.7551,40.8731,102813.0
2020-04-15 14:50:00,45.05,45.05,44.98,45.0,74451.0,40.8731,40.8731,40.8096,40.8277,74451.0
2020-04-15 14:55:00,44.99,45.07,44.98,45.07,140507.0,40.8186,40.8912,40.8096,40.8912,140507.0
2020-04-15 15:00:00,45.07,45.1,44.98,44.99,90075.0,40.8912,40.9184,40.8096,40.8186,90075.0
2020-04-15 15:05:00,44.98,45.01,44.87,44.93,91445.0,40.8096,40.8368,40.7098,40.7642,91445.0
2020-04-15 15:10:00,44.94,44.95,44.85,44.9,82246.0,40.7733,40.7824,40.6916,40.737,82246.0
2020-04-15 15:15:00,44.89,44.99,44.86,44.98,106616.0,40.7279,40.8186,40.7007,40.8096,106616.0
2020-04-15 15:20:00,44.98,45.0,44.89,44.96,115964.0,40.8096,40.8277,40.7279,40.7914,115964.0
2020-04-15 15:25:00,44.96,44.96,44.76,44.83,169432.0,40.7914,40.7914,40.61,40.6735,169432.0
2020-04-15 15:30:00,44.82,44.88,44.8,44.84,145685.0,40.6644,40.7188,40.6463,40.6826,145685.0
2020-04-15 15:35:00,44.84,44.86,44.79,44.81,160849.0,40.6826,40.7007,40.6372,40.6553,160849.0
2020-04-15 15:40:00,44.81,44.83,44.64,44.83,258447.0,40.6553,40.6735,40.5011,40.6735,258447.0
2020-04-15 15:45:00,44.83,44.91,44.75,44.76,201563.0,40.6735,40.7461,40.6009,40.61,201563.0
2020-04-15 15:50:00,44.76,44.76,44.52,44.55,584590.0,40.61,40.61,40.3922,40.4194,584590.0
2020-04-15 15:55:00,44.54,44.62,44.53,44.61,772621.0,40.4104,40.483,40.4013,40.4739,772621.0
2020-04-16 09:30:00,45.62,46.05,45.42,45.42,786031.0,41.3902,41.7804,41.2088,41.2088,786031.0
2020-04-16 09:35:00,45.44,45.49,45.17,45.36,230945.0,41.2269,41.2723,40.982,41.1543,230945.0
2020-04-16 09:40:00,45.37,45.69,45.36,45.53,277637.0,41.1634,41.4537,41.1543,41.3086,277637.0
2020-04-16 09:45:00,45.54,45.68,45.53,45.56,283509.0,41.3177,41.4447,41.3086,41.3358,283509.0
2020-04-16 09:50:00,45.55,45.81,45.48,45.73,235090.0,41.3267,41.5626,41.2632,41.49,235090.0
2020-04-16 09:55:00,45.73,46.09,45.72,46.01,388398.0,41.49,41.8167,41.481,41.7441,388398.0
2020-04-16 10:00:00,46.0,46.17,45.99,46.03,300558.0,41.735,41.8892,41.7259,41.7622,300558.0
2020-04-16 10:05:00,46.04,46.49,46.04,46.48,498760.0,41.7713,42.1796,41.7713,42.1705,498760.0
2020-04-16 10:10:00,46.48,46.5,46.14,46.21,719304.0,42.1705,42.1886,41.862,41.9255,719304.0
2020-04-16 10:15:00,46.22,46.32,46.14,46.22,283363.0,41.9346,42.0253,41.862,41.9346,283363.0
2020-04-16 10:20:00,46.23,46.31,46.16,46.22,210346.0,41.9437,42.0163,41.8802,41.9346,210346.0
2020-04-16 10:25:00,46.22,46.25,46.14,46.21,161545.0,41.9346,41.9618,41.862,41.9255,161545.0
2020-04-16 10:30:00,46.2,46.37,46.13,46.36,275301.0,41.9165,42.0707,41.853,42.0616,275301.0
2020-04-16 10:35:00,46.36,46.37,46.18,46.18,271866.0,42.0616,42.0707,41.8983,41.8983,271866.0
2020-04-16 10:40:00,46.19,46.61,46.15,46.59,377924.0,41.9074,42.2884,41.8711,42.2703,377924.0
2020-04-16 10:45:00,46.6,46.84,46.59,46.8,447085.0,42.2794,42.4971,42.2703,42.4608,447085.0
2020-04-16 10:50:00,46.81,46.88,46.69,46.77,310662.0,42.4699,42.5334,42.361,42.4336,310662.0
2020-04-16 10:55:00,46.77,46.8,46.5,46.52,258648.0,42.4336,42.4608,42.1886,42.2068,258648.0
2020-04-16 11:00:00,46.54,46.64,46.39,46.49,194424.0,42.2249,42.3157,42.0888,42.1796,194424.0
2020-04-16 11:05:00,46.5,46.71,46.45,46.59,249500.0,42.1886,42.3792,42.1433,42.2703,249500.0
2020-04-16 11:10:00,46.58,46.73,46.58,46.68,136977.0,42.2612,42.3973,42.2612,42.352,136977.0
2020-04-16 11:15:00,46.68,46.78,46.64,46.76,190655.0,42.352,42.4427,42.3157,42.4245,190655.0
2020-04-16 11:20:00,46.75,46.93,46.75,46.91,222527.0,42.4155,42.5788,42.4155,42.5606,222527.0
2020-04-16 11:25:00,46.91,46.97,46.79,46.92,170302.0,42.5606,42.6151,42.4518,42.5697,170302.0
2020-04-16 11:30:00,46.91,46.92,46.66,46.71,155018.0,42.5606,42.5697,42.3338,42.3792,155018.0
2020-04-16 11:35:00,46.72,46.96,46.7,46.96,153691.0,42.3882,42.606,42.3701,42.606,153691.0
2020-04-16 11:40:00,46.96,47.0,46.9,46.9,161603.0,42.606,42.6423,42.5516,42.5516,161603.0
2020-04-16 11:45:00,46.91,46.99,46.81,46.86,151036.0,42.5606,42.6332,42.4699,42.5153,151036.0
2020-04-16 11:50:00,46.87,46.99,46.81,46.98,131991.0,42.5243,42.6332,42.4699,42.6241,131991.0
2020-04-16 11:55:00,46.98,47.04,46.89,46.98,514835.0,42.6241,42.6786,42.5425,42.6241,514835.0
2020-04-16 12:00:00,46.98,47.09,46.94,47.05,178828.0,42.6241,42.7239,42.5879,42.6877,178828.0
2020-04-16 12:05:00,47.05,47.05,46.95,46.98,140617.0,42.6877,42.6877,42.5969,42.6241,140617.0
2020-04-16 12:10:00,46.99,47.01,46.69,46.73,369033.0,42.6332,42.6514,42.361,42.3973,369033.0
2020-04-16 12:15:00,46.73,46.79,46.39,46.43,350004.0,42.3973,42.4518,42.0888,42.1251,350004.0
2020-04-16 12:20:00,46.43,46.48,46.3,46.42,283018.0,42.1251,42.1705,42.0072,42.1161,283018.0
2020-04-16 12:25:00,46.43,46.66,46.43,46.61,226383.0,42.1251,42.3338,42.1251,42.2884,226383.0
2020-04-16 12:30:00,46.62,46.63,46.42,46.46,144713.0,42.2975,42.3066,42.1161,42.1524,144713.0
2020-04-16 12:35:00,46.46,46.54,46.33,46.45,210100.0,42.1524,42.2249,42.0344,42.1433,210100.0
2020-04-16 12:40:00,46.44,46.55,46.37,46.51,147483.0,42.1342,42.234,42.0707,42.1977,147483.0
2020-04-16 12:45:00,46.52,46.6,46.51,46.57,145397.0,42.2068,42.2794,42.1977,42.2522,145397.0
2020-04-16 12:50:00,46.57,46.86,46.54,46.8,243407.0,42.2522,42.5153,42.2249,42.4608,243407.0
2020-04-16 12:55:00,46.79,46.91,46.67,46.86,182620.0,42.4518,42.5606,42.3429,42.5153,182620.0
2020-04-16 13:00:00,46.85,46.92,46.79,46.86,136496.0,42.5062,42.5697,42.4518,42.5153,136496.0
2020-04-16 13:05:00,46.86,46.91,46.75,46.77,94223.0,42.5153,42.5606,42.4155,42.4336,94223.0
2020-04-16 13:10:00,46.78,46.82,46.71,46.79,123640.0,42.4427,42.479,42.3792,42.4518,123640.0
2020-04-16 13:15:00,46.8,46.86,46.7,46.78,83291.0,42.4608,42.5153,42.3701,42.4427,83291.0
2020-04-16 13:20:00,46.78,46.79,46.72,46.75,52946.0,42.4427,42.4518,42.3882,42.4155,52946.0
2020-04-16 13:25:00,46.76,46.85,46.73,46.84,66741.0,42.4245,42.5062,42.3973,42.4971,66741.0
2020-04-16 13:30:00,46.84,46.98,46.76,46.98,155416.0,42.4971,42.6241,42.4245,42.6241,155416.0
2020-04-16 13:35:00,46.98,46.98,46.88,46.91,68853.0,42.6241,42.6241,42.5334,42.5606,68853.0
2020-04-16 13:40:00,46.91,46.99,46.84,46.98,109851.0,42.5606,42.6332,42.4971,42.6241,109851.0
2020-04-16 13:45:00,46.98,47.05,46.93,47.01,170486.0,42.6241,42.6877,42.5788,42.6514,170486.0
2020-04-16 13:50:00,47.01,47.05,46.96,46.99,118201.0,42.6514,42.6877,42.606,42.6332,118201.0
2020-04-16 13:55:00,46.98,47.1,46.98,47.07,96610.0,42.6241,42.733,42.6241,42.7058,96610.0
2020-04-16 14:00:00,47.07,47.14,47.02,47.06,192581.0,42.7058,42.7693,42.6604,42.6967,192581.0
2020-04-16 14:05:00,47.07,47.14,47.0,47.13,196954.0,42.7058,42.7693,42.6423,42.7602,196954.0
2020-04-16 14:10:00,47.13,47.22,47.1,47.2,208229.0,42.7602,42.8419,42.733,42.8237,208229.0
2020-04-16 14:15:00,47.22,47.33,47.21,47.33,211133.0,42.8419,42.9417,42.8328,42.9417,211133.0
2020-04-16 14:20:00,47.32,47.35,47.2,47.33,161415.0,42.9326,42.9598,42.8237,42.9417,161415.0
2020-04-16 14:25:00,47.33,47.42,47.29,47.38,246901.0,42.9417,43.0233,42.9054,42.9871,246901.0
2020-04-16 14:30:00,47.38,47.45,47.25,47.36,195068.0,42.9871,43.0506,42.8691,42.9689,195068.0
2020-04-16 14:35:00,47.38,47.5,47.37,47.43,151370.0,42.9871,43.0959,42.978,43.0324,151370.0
2020-04-16 14:40:00,47.43,47.45,47.34,47.37,110140.0,43.0324,43.0506,42.9508,42.978,110140.0
2020-04-16 14:45:00,47.37,47.37,47.14,47.18,164036.0,42.978,42.978,42.7693,42.8056,164036.0
2020-04-16 14:50:00,47.18,47.22,47.04,47.21,216521.0,42.8056,42.8419,42.6786,42.8328,216521.0
2020-04-16 14:55:00,47.21,47.33,47.2,47.29,140168.0,42.8328,42.9417,42.8237,42.9054,140168.0
2020-04-16 15:00:00,47.29,47.32,47.12,47.18,140957.0,42.9054,42.9326,42.7512,42.8056,140957.0
2020-04-16 15:05:00,47.18,47.22,47.15,47.17,114393.0,42.8056,42.8419,42.7784,42.7965,114393.0
2020-04-16 15:10:00,47.16,47.23,47.09,47.21,140475.0,42.7875,42.851,42.7239,42.8328,140475.0
2020-04-16 15:15:00,47.21,47.24,47.14,47.2,130292.0,42.8328,42.86,42.7693,42.8237,130292.0
2020-04-16 15:20:00,47.2,47.35,47.18,47.29,172341.0,42.8237,42.9598,42.8056,42.9054,172341.0
2020-04-16 15:25:00,47.29,47.39,47.2,47.39,203518.0,42.9054,42.9961,42.8237,42.9961,203518.0
2020-04-16 15:30:00,47.39,47.48,47.33,47.44,208712.0,42.9961,43.0778,42.9417,43.0415,208712.0
2020-04-16 15:35:00,47.44,47.53,47.37,47.46,273805.0,43.0415,43.1231,42.978,43.0596,273805.0
2020-04-16 15:40:00,47.46,47.51,47.42,47.46,232857.0,43.0596,43.105,43.0233,43.0596,232857.0
2020-04-16 15:45:00,47.46,47.6,47.42,47.55,358644.0,43.0596,43.1867,43.0233,43.1413,358644.0
2020-04-16 15:50:00,47.54,47.84,47.52,47.77,710890.0,43.1322,43.4044,43.1141,43.3409,710890.0
2020-04-16 15:55:00,47.76,47.8,47.48,47.5,1045613.0,43.3318,43.3681,43.0778,43.0959,1045613.0
2020-04-17 09:30:00,47.74,47.98,46.21,46.21,1554572.0,43.3137,43.5314,41.9255,41.9255,1554572.0
2020-04-17 09:35:00,46.21,46.87,45.82,46.82,868186.0,41.9255,42.5243,41.5717,42.479,868186.0
2020-04-17 09:40:00,46.83,46.92,46.23,46.9,409004.0,42.488,42.5697,41.9437,42.5516,409004.0
2020-04-17 09:45:00,46.9,47.03,46.57,46.98,393439.0,42.5516,42.6695,42.2522,42.6241,393439.0
2020-04-17 09:50:00,46.99,47.03,46.53,46.6,477620.0,42.6332,42.6695,42.2159,42.2794,477620.0
2020-04-17 09:55:00,46.61,46.86,46.53,46.63,336023.0,42.2884,42.5153,42.2159,42.3066,336023.0
2020-04-17 10:00:00,46.63,46.66,46.52,46.66,299602.0,42.3066,42.3338,42.2068,42.3338,299602.0
2020-04-17 10:05:00,46.66,46.81,46.56,46.59,268397.0,42.3338,42.4699,42.2431,42.2703,268397.0
2020-04-17 10:10:00,46.58,46.67,46.5,46.57,599514.0,42.2612,42.3429,42.1886,42.2522,599514.0
2020-04-17 10:15:00,46.57,46.57,46.0,46.11,850323.0,42.2522,42.2522,41.735,41.8348,850323.0
2020-04-17 10:20:00,46.11,46.32,46.09,46.13,237100.0,41.8348,42.0253,41.8167,41.853,237100.0
2020-04-17 10:25:00,46.12,46.22,45.95,46.09,266240.0,41.8439,41.9346,41.6896,41.8167,266240.0
2020-04-17 10:30:00,46.1,46.26,46.06,46.12,186185.0,41.8257,41.9709,41.7894,41.8439,186185.0
2020-04-17 10:35:00,46.12,46.18,46.0,46.06,217243.0,41.8439,41.8983,41.735,41.7894,217243.0
2020-04-17 10:40:00,46.07,46.1,45.88,45.89,261610.0,41.7985,41.8257,41.6261,41.6352,261610.0
2020-04-17 10:45:00,45.89,45.92,45.77,45.79,258695.0,41.6352,41.6624,41.5263,41.5445,258695.0
2020-04-17 10:50:00,45.79,45.83,45.62,45.66,247107.0,41.5445,41.5808,41.3902,41.4265,247107.0
2020-04-17 10:55:00,45.67,45.86,45.63,45.71,213449.0,41.4356,41.608,41.3993,41.4719,213449.0
2020-04-17 11:00:00,45.71,45.8,45.64,45.72,251407.0,41.4719,41.5535,41.4084,41.481,251407.0
2020-04-17 11:05:00,45.73,45.92,45.71,45.83,306237.0,41.49,41.6624,41.4719,41.5808,306237.0
2020-04-17 11:10:00,45.82,45.85,45.66,45.75,237420.0,41.5717,41.5989,41.4265,41.5082,237420.0
2020-04-17 11:15:00,45.76,45.77,45.58,45.7,258384.0,41.5173,41.5263,41.3539,41.4628,258384.0
2020-04-17 11:20:00,45.7,45.71,45.53,45.61,197353.0,41.4628,41.4719,41.3086,41.3812,197353.0
2020-04-17 11:25:00,45.61,45.61,45.41,45.46,262191.0,41.3812,41.3812,41.1997,41.2451,262191.0
2020-04-17 11:30:00,45.46,45.5,45.31,45.47,308641.0,41.2451,41.2814,41.109,41.2541,308641.0
2020-04-17 11:35:00,45.47,45.56,45.4,45.48,190055.0,41.2541,41.3358,41.1906,41.2632,190055.0
2020-04-17 11:40:00,45.49,45.68,45.42,45.57,263817.0,41.2723,41.4447,41.2088,41.3449,263817.0
2020-04-17 11:45:00,45.57,45.62,45.52,45.53,126830.0,41.3449,41.3902,41.2995,41.3086,126830.0
2020-04-17 11:50:00,45.54,45.69,45.38,45.57,156543.0,41.3177,41.4537,41.1725,41.3449,156543.0
2020-04-17 11:55:00,45.56,45.71,45.48,45.55,116061.0,41.3358,41.4719,41.2632,41.3267,116061.0
2020-04-17 12:00:00,45.54,45.55,45.39,45.42,140017.0,41.3177,41.3267,41.1816,41.2088,140017.0
2020-04-17 12:05:00,45.42,45.58,45.4,45.55,166552.0,41.2088,41.3539,41.1906,41.3267,166552.0
2020-04-17 12:10:00,45.55,45.55,45.41,45.48,113407.0,41.3267,41.3267,41.1997,41.2632,113407.0
2020-04-17 12:15:00,45.48,45.63,45.46,45.61,128088.0,41.2632,41.3993,41.2451,41.3812,128088.0
2020-04-17 12:20:00,45.61,45.7,45.57,45.59,226348.0,41.3812,41.4628,41.3449,41.363,226348.0
2020-04-17 12:25:00,45.59,45.81,45.53,45.76,197220.0,41.363,41.5626,41.3086,41.5173,197220.0
2020-04-17 12:30:00,45.75,45.75,45.64,45.74,87252.0,41.5082,41.5082,41.4084,41.4991,87252.0
2020-04-17 12:35:00,45.75,45.85,45.74,45.81,130806.0,41.5082,41.5989,41.4991,41.5626,130806.0
2020-04-17 12:40:00,45.81,45.9,45.79,45.82,126614.0,41.5626,41.6443,41.5445,41.5717,126614.0
2020-04-17 12:45:00,45.82,45.91,45.8,45.91,102052.0,41.5717,41.6533,41.5535,41.6533,102052.0
2020-04-17 12:50:00,45.91,46.03,45.9,46.01,205931.0,41.6533,41.7622,41.6443,41.7441,205931.0
2020-04-17 12:55:00,46.02,46.19,46.01,46.1,296330.0,41.7531,41.9074,41.7441,41.8257,296330.0
2020-04-17 13:00:00,46.1,46.36,46.06,46.2,262833.0,41.8257,42.0616,41.7894,41.9165,262833.0
2020-04-17 13:05:00,46.2,46.22,46.09,46.2,132395.0,41.9165,41.9346,41.8167,41.9165,132395.0
2020-04-17 13:10:00,46.2,46.24,46.02,46.05,119397.0,41.9165,41.9528,41.7531,41.7804,119397.0
2020-04-17 13:15:00,46.05,46.12,46.02,46.04,85172.0,41.7804,41.8439,41.7531,41.7713,85172.0
2020-04-17 13:20:00,46.04,46.04,45.76,45.89,159304.0,41.7713,41.7713,41.5173,41.6352,159304.0
2020-04-17 13:25:00,45.9,45.93,45.79,45.8,99128.0,41.6443,41.6715,41.5445,41.5535,99128.0
2020-04-17 13:30:00,45.81,45.85,45.73,45.74,110135.0,41.5626,41.5989,41.49,41.4991,110135.0
2020-04-17 13:35:00,45.73,45.78,45.61,45.67,187517.0,41.49,41.5354,41.3812,41.4356,187517.0
2020-04-17 13:40:00,45.66,45.81,45.65,45.76,94563.0,41.4265,41.5626,41.4175,41.5173,94563.0
2020-04-17 13:45:00,45.76,45.83,45.66,45.67,83249.0,41.5173,41.5808,41.4265,41.4356,83249.0
2020-04-17 13:50:00,45.67,45.76,45.64,45.68,87939.0,41.4356,41.5173,41.4084,41.4447,87939.0
2020-04-17 13:55:00,45.68,45.68,45.59,45.65,92818.0,41.4447,41.4447,41.363,41.4175,92818.0
2020-04-17 14:00:00,45.65,45.77,45.63,45.74,102644.0,41.4175,41.5263,41.3993,41.4991,102644.0
2020-04-17 14:05:00,45.74,45.75,45.59,45.64,104678.0,41.4991,41.5082,41.363,41.4084,104678.0
2020-04-17 14:10:00,45.64,45.67,45.58,45.62,76241.0,41.4084,41.4356,41.3539,41.3902,76241.0
2020-04-17 14:15:00,45.63,45.69,45.61,45.66,86207.0,41.3993,41.4537,41.3812,41.4265,86207.0
2020-04-17 14:20:00,45.66,45.76,45.66,45.74,96442.0,41.4265,41.5173,41.4265,41.4991,96442.0
2020-04-17 14:25:00,45.73,45.83,45.73,45.78,81091.0,41.49,41.5808,41.49,41.5354,81091.0
2020-04-17 14:30:00,45.78,45.79,45.63,45.64,76823.0,41.5354,41.5445,41.3993,41.4084,76823.0
2020-04-17 14:35:00,45.64,45.68,45.6,45.65,106541.0,41.4084,41.4447,41.3721,41.4175,106541.0
2020-04-17 14:40:00,45.64,45.72,45.62,45.69,110795.0,41.4084,41.481,41.3902,41.4537,110795.0
2020-04-17 14:45:00,45.69,45.84,45.67,45.83,98598.0,41.4537,41.5898,41.4356,41.5808,98598.0
2020-04-17 14:50:00,45.83,45.84,45.74,45.78,98994.0,41.5808,41.5898,41.4991,41.5354,98994.0
2020-04-17 14:55:00,45.77,45.87,45.76,45.86,76831.0,41.5263,41.6171,41.5173,41.608,76831.0
2020-04-17 15:00:00,45.86,45.9,45.8,45.81,89428.0,41.608,41.6443,41.5535,41.5626,89428.0
2020-04-17 15:05:00,45.8,45.87,45.75,45.79,103670.0,41.5535,41.6171,41.5082,41.5445,103670.0
2020-04-17 15:10:00,45.79,45.87,45.79,45.85,142059.0,41.5445,41.6171,41.5445,41.5989,142059.0
2020-04-17 15:15:00,45.86,45.94,45.85,45.91,124949.0,41.608,41.6806,41.5989,41.6533,124949.0
2020-04-17 15:20:00,45.91,45.92,45.82,45.85,144227.0,41.6533,41.6624,41.5717,41.5989,144227.0
2020-04-17 15:25:00,45.86,45.92,45.85,45.89,146677.0,41.608,41.6624,41.5989,41.6352,146677.0
2020-04-17 15:30:00,45.89,45.96,45.86,45.91,196090.0,41.6352,41.6987,41.608,41.6533,196090.0
2020-04-17 15:35:00,45.91,46.04,45.9,46.02,246919.0,41.6533,41.7713,41.6443,41.7531,246919.0
2020-04-17 15:40:00,46.02,46.05,45.99,46.0,217996.0,41.7531,41.7804,41.7259,41.735,217996.0
2020-04-17 15:45:00,46.01,46.04,45.93,45.97,435123.0,41.7441,41.7713,41.6715,41.7078,435123.0
2020-04-17 15:50:00,45.97,46.2,45.96,46.19,619949.0,41.7078,41.9165,41.6987,41.9074,619949.0
2020-04-17 15:55:00,46.19,46.23,46.14,46.18,1005262.0,41.9074,41.9437,41.862,41.8983,1005262.0
2020-04-20 09:30:00,45.84,46.92,45.76,46.83,857412.0,41.5898,42.5697,41.5173,42.488,857412.0
2020-04-20 09:35:00,46.83,46.95,46.64,46.71,366662.0,42.488,42.5969,42.3157,42.3792,366662.0
2020-04-20 09:40:00,46.71,46.83,46.01,46.04,337256.0,42.3792,42.488,41.7441,41.7713,337256.0
2020-04-20 09:45:00,46.04,46.1,45.68,45.7,450375.0,41.7713,41.8257,41.4447,41.4628,450375.0
2020-04-20 09:50:00,45.71,45.82,45.51,45.59,478499.0,41.4719,41.5717,41.2904,41.363,478499.0
2020-04-20 09:55:00,45.59,45.73,45.21,45.27,485746.0,41.363,41.49,41.0183,41.0727,485746.0
2020-04-20 10:00:00,45.25,45.36,45.03,45.11,588609.0,41.0545,41.1543,40.8549,40.9275,588609.0
2020-04-20 10:05:00,45.1,45.15,45.01,45.11,430739.0,40.9184,40.9638,40.8368,40.9275,430739.0
2020-04-20 10:10:00,45.11,45.52,45.09,45.51,379020.0,40.9275,41.2995,40.9094,41.2904,379020.0
2020-04-20 10:15:00,45.51,45.57,45.39,45.54,380125.0,41.2904,41.3449,41.1816,41.3177,380125.0
2020-04-20 10:20:00,45.53,45.8,45.51,45.77,275952.0,41.3086,41.5535,41.2904,41.5263,275952.0
2020-04-20 10:25:00,45.77,45.98,45.75,45.94,295969.0,41.5263,41.7169,41.5082,41.6806,295969.0
2020-04-20 10:30:00,45.93,46.01,45.85,45.9,316796.0,41.6715,41.7441,41.5989,41.6443,316796.0
2020-04-20 10:35:00,45.9,46.16,45.86,46.12,481782.0,41.6443,41.8802,41.608,41.8439,481782.0
2020-04-20 10:40:00,46.12,46.15,45.9,45.97,220370.0,41.8439,41.8711,41.6443,41.7078,220370.0
2020-04-20 10:45:00,45.96,46.03,45.87,45.9,205765.0,41.6987,41.7622,41.6171,41.6443,205765.0
2020-04-20 10:50:00,45.9,45.94,45.66,45.71,299858.0,41.6443,41.6806,41.4265,41.4719,299858.0
2020-04-20 10:55:00,45.71,45.91,45.63,45.86,195353.0,41.4719,41.6533,41.3993,41.608,195353.0
2020-04-20 11:00:00,45.86,45.95,45.79,45.81,131274.0,41.608,41.6896,41.5445,41.5626,131274.0
2020-04-20 11:05:00,45.81,45.94,45.79,45.84,145538.0,41.5626,41.6806,41.5445,41.5898,145538.0
2020-04-20 11:10:00,45.85,45.9,45.59,45.6,252489.0,41.5989,41.6443,41.363,41.3721,252489.0
2020-04-20 11:15:00,45.61,45.67,45.54,45.66,106890.0,41.3812,41.4356,41.3177,41.4265,106890.0
2020-04-20 11:20:00,45.66,45.78,45.63,45.69,75943.0,41.4265,41.5354,41.3993,41.4537,75943.0
2020-04-20 11:25:00,45.69,45.73,45.6,45.65,72495.0,41.4537,41.49,41.3721,41.4175,72495.0
2020-04-20 11:30:00,45.66,45.81,45.6,45.81,112000.0,41.4265,41.5626,41.3721,41.5626,112000.0
2020-04-20 11:35:00,45.82,45.93,45.81,45.91,119153.0,41.5717,41.6715,41.5626,41.6533,119153.0
2020-04-20 11:40:00,45.9,45.91,45.68,45.75,112286.0,41.6443,41.6533,41.4447,41.5082,112286.0
2020-04-20 11:45:00,45.74,45.77,45.61,45.62,70421.0,41.4991,41.5263,41.3812,41.3902,70421.0
2020-04-20 11:50:00,45.61,45.66,45.59,45.63,71000.0,41.3812,41.4265,41.363,41.3993,71000.0
2020-04-20 11:55:00,45.63,45.69,45.55,45.68,93544.0,41.3993,41.4537,41.3267,41.4447,93544.0
2020-04-20 12:00:00,45.69,45.71,45.58,45.62,62185.0,41.4537,41.4719,41.3539,41.3902,62185.0
2020-04-20 12:05:00,45.62,45.74,45.62,45.69,66424.0,41.3902,41.4991,41.3902,41.4537,66424.0
2020-04-20 12:10:00,45.71,45.71,45.57,45.58,50916.0,41.4719,41.4719,41.3449,41.3539,50916.0
2020-04-20 12:15:00,45.58,45.6,45.53,45.54,81205.0,41.3539,41.3721,41.3086,41.3177,81205.0
2020-04-20 12:20:00,45.53,45.69,45.53,45.66,91331.0,41.3086,41.4537,41.3086,41.4265,91331.0
2020-04-20 12:25:00,45.66,45.69,45.55,45.55,99346.0,41.4265,41.4537,41.3267,41.3267,99346.0
2020-04-20 12:30:00,45.55,45.6,45.53,45.55,91307.0,41.3267,41.3721,41.3086,41.3267,91307.0
2020-04-20 12:35:00,45.56,45.64,45.55,45.57,57517.0,41.3358,41.4084,41.3267,41.3449,57517.0
2020-04-20 12:40:00,45.57,45.69,45.56,45.66,50125.0,41.3449,41.4537,41.3358,41.4265,50125.0
2020-04-20 12:45:00,45.66,45.71,45.64,45.66,58296.0,41.4265,41.4719,41.4084,41.4265,58296.0
2020-04-20 12:50:00,45.67,45.67,45.61,45.64,55564.0,41.4356,41.4356,41.3812,41.4084,55564.0
2020-04-20 12:55:00,45.64,45.64,45.57,45.58,48181.0,41.4084,41.4084,41.3449,41.3539,48181.0
2020-04-20 13:00:00,45.59,45.6,45.37,45.41,168709.0,41.363,41.3721,41.1634,41.1997,168709.0
2020-04-20 13:05:00,45.42,45.43,45.32,45.37,62973.0,41.2088,41.2179,41.1181,41.1634,62973.0
2020-04-20 13:10:00,45.36,45.41,45.32,45.34,60811.0,41.1543,41.1997,41.1181,41.1362,60811.0
2020-04-20 13:15:00,45.34,45.37,45.31,45.34,86214.0,41.1362,41.1634,41.109,41.1362,86214.0
2020-04-20 13:20:00,45.34,45.35,45.25,45.28,77081.0,41.1362,41.1453,41.0545,41.0818,77081.0
2020-04-20 13:25:00,45.28,45.31,45.21,45.26,120965.0,41.0818,41.109,41.0183,41.0636,120965.0
2020-04-20 13:30:00,45.25,45.39,45.25,45.3,85436.0,41.0545,41.1816,41.0545,41.0999,85436.0
2020-04-20 13:35:00,45.31,45.39,45.3,45.39,67123.0,41.109,41.1816,41.0999,41.1816,67123.0
2020-04-20 13:40:00,45.39,45.47,45.37,45.42,56413.0,41.1816,41.2541,41.1634,41.2088,56413.0
2020-04-20 13:45:00,45.43,45.44,45.34,45.35,44374.0,41.2179,41.2269,41.1362,41.1453,44374.0
2020-04-20 13:50:00,45.36,45.53,45.36,45.49,64626.0,41.1543,41.3086,41.1543,41.2723,64626.0
2020-04-20 13:55:00,45.48,45.54,45.45,45.52,58010.0,41.2632,41.3177,41.236,41.2995,58010.0
2020-04-20 14:00:00,45.51,45.57,45.44,45.52,48587.0,41.2904,41.3449,41.2269,41.2995,48587.0
2020-04-20 14:05:00,45.52,45.59,45.5,45.55,77818.0,41.2995,41.363,41.2814,41.3267,77818.0
2020-04-20 14:10:00,45.55,45.63,45.49,45.62,122661.0,41.3267,41.3993,41.2723,41.3902,122661.0
2020-04-20 14:15:00,45.63,45.64,45.54,45.57,98596.0,41.3993,41.4084,41.3177,41.3449,98596.0
2020-04-20 14:20:00,45.58,45.59,45.49,45.55,145045.0,41.3539,41.363,41.2723,41.3267,145045.0
2020-04-20 14:25:00,45.55,45.56,45.42,45.42,149087.0,41.3267,41.3358,41.2088,41.2088,149087.0
2020-04-20 14:30:00,45.41,45.56,45.41,45.53,75357.0,41.1997,41.3358,41.1997,41.3086,75357.0
2020-04-20 14:35:00,45.52,45.6,45.48,45.55,67725.0,41.2995,41.3721,41.2632,41.3267,67725.0
2020-04-20 14:40:00,45.56,45.59,45.51,45.56,77262.0,41.3358,41.363,41.2904,41.3358,77262.0
2020-04-20 14:45:00,45.57,45.66,45.51,45.64,98226.0,41.3449,41.4265,41.2904,41.4084,98226.0
2020-04-20 14:50:00,45.64,45.64,45.46,45.47,63509.0,41.4084,41.4084,41.2451,41.2541,63509.0
2020-04-20 14:55:00,45.47,45.47,45.35,45.39,143487.0,41.2541,41.2541,41.1453,41.1816,143487.0
2020-04-20 15:00:00,45.39,45.46,45.33,45.33,62000.0,41.1816,41.2451,41.1271,41.1271,62000.0
2020-04-20 15:05:00,45.34,45.38,45.24,45.36,231554.0,41.1362,41.1725,41.0455,41.1543,231554.0
2020-04-20 15:10:00,45.37,45.42,45.31,45.32,137623.0,41.1634,41.2088,41.109,41.1181,137623.0
2020-04-20 15:15:00,45.33,45.38,45.28,45.28,253296.0,41.1271,41.1725,41.0818,41.0818,253296.0
2020-04-20 15:20:00,45.27,45.39,45.27,45.39,177126.0,41.0727,41.1816,41.0727,41.1816,177126.0
2020-04-20 15:25:00,45.39,45.39,45.28,45.35,197245.0,41.1816,41.1816,41.0818,41.1453,197245.0
2020-04-20 15:30:00,45.36,45.45,45.33,45.44,202748.0,41.1543,41.236,41.1271,41.2269,202748.0
2020-04-20 15:35:00,45.43,45.44,45.27,45.3,164414.0,41.2179,41.2269,41.0727,41.0999,164414.0
2020-04-20 15:40:00,45.3,45.33,45.22,45.25,195021.0,41.0999,41.1271,41.0273,41.0545,195021.0
2020-04-20 15:45:00,45.25,45.25,45.16,45.23,389865.0,41.0545,41.0545,40.9729,41.0364,389865.0
2020-04-20 15:50:00,45.23,45.24,45.04,45.08,399352.0,41.0364,41.0455,40.864,40.9003,399352.0
2020-04-20 15:55:00,45.07,45.28,45.0,45.19,769784.0,40.8912,41.0818,40.8277,41.0001,769784.0
2020-04-21 09:30:00,44.38,44.85,44.07,44.07,1247203.0,40.2652,40.6916,39.9839,39.9839,1247203.0
2020-04-21 09:35:00,44.08,44.54,44.01,44.18,582098.0,39.993,40.4104,39.9295,40.0837,582098.0
2020-04-21 09:40:00,44.17,44.51,44.0,44.2,566859.0,40.0747,40.3832,39.9204,40.1019,566859.0
2020-04-21 09:45:00,44.18,44.37,44.04,44.3,423592.0,40.0837,40.2561,39.9567,40.1926,423592.0
2020-04-21 09:50:00,44.28,44.4,44.17,44.28,291734.0,40.1745,40.2834,40.0747,40.1745,291734.0
2020-04-21 09:55:00,44.26,44.32,43.97,43.98,361848.0,40.1563,40.2108,39.8932,39.9023,361848.0
2020-04-21 10:00:00,43.98,44.06,43.74,43.97,420454.0,39.9023,39.9749,39.6845,39.8932,420454.0
2020-04-21 10:05:00,43.98,44.0,43.62,43.66,469323.0,39.9023,39.9204,39.5757,39.612,469323.0
2020-04-21 10:10:00,43.67,43.75,43.58,43.64,245998.0,39.621,39.6936,39.5394,39.5938,245998.0
2020-04-21 10:15:00,43.62,43.71,43.49,43.51,558455.0,39.5757,39.6573,39.4577,39.4759,558455.0
2020-04-21 10:20:00,43.51,43.98,43.5,43.97,297526.0,39.4759,39.9023,39.4668,39.8932,297526.0
2020-04-21 10:25:00,43.97,44.19,43.9,44.09,307010.0,39.8932,40.0928,39.8297,40.0021,307010.0
2020-04-21 10:30:00,44.09,44.13,43.87,43.89,232022.0,40.0021,40.0384,39.8025,39.8206,232022.0
2020-04-21 10:35:00,43.89,44.01,43.86,43.87,188046.0,39.8206,39.9295,39.7934,39.8025,188046.0
2020-04-21 10:40:00,43.87,43.97,43.72,43.91,154101.0,39.8025,39.8932,39.6664,39.8388,154101.0
2020-04-21 10:45:00,43.9,43.91,43.25,43.3,596146.0,39.8297,39.8388,39.24,39.2853,596146.0
2020-04-21 10:50:00,43.3,43.34,42.92,42.97,523542.0,39.2853,39.3216,38.9406,38.9859,523542.0
2020-04-21 10:55:00,42.97,43.07,42.52,42.81,631723.0,38.9859,39.0767,38.5777,38.8408,631723.0
2020-04-21 11:00:00,42.8,43.0,42.72,42.75,304470.0,38.8317,39.0132,38.7591,38.7863,304470.0
2020-04-21 11:05:00,42.75,42.96,42.75,42.86,294375.0,38.7863,38.9769,38.7863,38.8861,294375.0
2020-04-21 11:10:00,42.85,42.86,42.55,42.55,289129.0,38.8771,38.8861,38.6049,38.6049,289129.0
2020-04-21 11:15:00,42.56,42.58,42.18,42.26,520332.0,38.614,38.6321,38.2692,38.3418,520332.0
2020-04-21 11:20:00,42.27,42.35,42.18,42.22,421126.0,38.3508,38.4234,38.2692,38.3055,421126.0
2020-04-21 11:25:00,42.21,42.33,42.1,42.21,404048.0,38.2964,38.4053,38.1966,38.2964,404048.0
2020-04-21 11:30:00,42.2,42.59,42.19,42.44,463300.0,38.2873,38.6412,38.2783,38.5051,463300.0
2020-04-21 11:35:00,42.44,42.45,42.08,42.09,314616.0,38.5051,38.5142,38.1785,38.1875,314616.0
2020-04-21 11:40:00,42.1,42.13,42.05,42.07,315788.0,38.1966,38.2238,38.1512,38.1694,315788.0
2020-04-21 11:45:00,42.07,42.33,42.06,42.32,171026.0,38.1694,38.4053,38.1603,38.3962,171026.0
2020-04-21 11:50:00,42.31,42.61,42.15,42.6,248634.0,38.3871,38.6593,38.242,38.6502,248634.0
2020-04-21 11:55:00,42.58,42.71,42.46,42.5,247449.0,38.6321,38.75,38.5232,38.5595,247449.0
2020-04-21 12:00:00,42.5,42.5,42.31,42.41,249020.0,38.5595,38.5595,38.3871,38.4779,249020.0
2020-04-21 12:05:00,42.41,42.45,42.28,42.3,172357.0,38.4779,38.5142,38.3599,38.3781,172357.0
2020-04-21 12:10:00,42.3,42.56,42.28,42.41,216917.0,38.3781,38.614,38.3599,38.4779,216917.0
2020-04-21 12:15:00,42.42,42.52,42.31,42.41,189787.0,38.4869,38.5777,38.3871,38.4779,189787.0
2020-04-21 12:20:00,42.41,42.46,42.3,42.32,98943.0,38.4779,38.5232,38.3781,38.3962,98943.0
2020-04-21 12:25:00,42.32,42.45,42.17,42.18,154862.0,38.3962,38.5142,38.2601,38.2692,154862.0
2020-04-21 12:30:00,42.18,42.2,42.07,42.12,146786.0,38.2692,38.2873,38.1694,38.2147,146786.0
2020-04-21 12:35:00,42.12,42.16,42.05,42.12,97146.0,38.2147,38.251,38.1512,38.2147,97146.0
2020-04-21 12:40:00,42.12,42.19,42.06,42.13,97025.0,38.2147,38.2783,38.1603,38.2238,97025.0
2020-04-21 12:45:00,42.13,42.35,42.13,42.31,128492.0,38.2238,38.4234,38.2238,38.3871,128492.0
2020-04-21 12:50:00,42.31,42.42,42.28,42.41,119565.0,38.3871,38.4869,38.3599,38.4779,119565.0
2020-04-21 12:55:00,42.42,42.42,42.29,42.3,168344.0,38.4869,38.4869,38.369,38.3781,168344.0
2020-04-21 13:00:00,42.31,42.39,42.29,42.39,102263.0,38.3871,38.4597,38.369,38.4597,102263.0
2020-04-21 13:05:00,42.38,42.46,42.34,42.35,138470.0,38.4506,38.5232,38.4143,38.4234,138470.0
2020-04-21 13:10:00,42.35,42.48,42.3,42.43,130337.0,38.4234,38.5414,38.3781,38.496,130337.0
2020-04-21 13:15:00,42.44,42.68,42.43,42.63,126266.0,38.5051,38.7228,38.496,38.6775,126266.0
2020-04-21 13:20:00,42.64,42.86,42.64,42.8,168106.0,38.6865,38.8861,38.6865,38.8317,168106.0
2020-04-21 13:25:00,42.8,42.91,42.79,42.9,132476.0,38.8317,38.9315,38.8226,38.9224,132476.0
2020-04-21 13:30:00,42.88,42.89,42.75,42.85,130393.0,38.9043,38.9134,38.7863,38.8771,130393.0
2020-04-21 13:35:00,42.85,43.0,42.85,42.95,89188.0,38.8771,39.0132,38.8771,38.9678,89188.0
2020-04-21 13:40:00,42.96,43.02,42.8,43.01,151326.0,38.9769,39.0313,38.8317,39.0222,151326.0
2020-04-21 13:45:00,43.0,43.02,42.8,42.83,116731.0,39.0132,39.0313,38.8317,38.8589,116731.0
2020-04-21 13:50:00,42.83,42.98,42.82,42.98,73310.0,38.8589,38.995,38.8498,38.995,73310.0
2020-04-21 13:55:00,42.98,43.09,42.97,43.0,109031.0,38.995,39.0948,38.9859,39.0132,109031.0
2020-04-21 14:00:00,43.0,43.05,42.81,43.04,118118.0,39.0132,39.0585,38.8408,39.0494,118118.0
2020-04-21 14:05:00,43.03,43.15,42.97,43.05,98129.0,39.0404,39.1492,38.9859,39.0585,98129.0
2020-04-21 14:10:00,43.05,43.18,43.02,43.13,149418.0,39.0585,39.1765,39.0313,39.1311,149418.0
2020-04-21 14:15:00,43.11,43.15,43.08,43.14,103993.0,39.113,39.1492,39.0857,39.1402,103993.0
2020-04-21 14:20:00,43.15,43.31,43.13,43.24,153233.0,39.1492,39.2944,39.1311,39.2309,153233.0
2020-04-21 14:25:00,43.24,43.39,43.22,43.27,214485.0,39.2309,39.367,39.2128,39.2581,214485.0
2020-04-21 14:30:00,43.29,43.33,43.22,43.26,171455.0,39.2763,39.3126,39.2128,39.249,171455.0
2020-04-21 14:35:00,43.26,43.3,43.14,43.16,201202.0,39.249,39.2853,39.1402,39.1583,201202.0
2020-04-21 14:40:00,43.16,43.17,42.93,43.0,145722.0,39.1583,39.1674,38.9496,39.0132,145722.0
2020-04-21 14:45:00,43.0,43.03,42.92,42.96,129504.0,39.0132,39.0404,38.9406,38.9769,129504.0
2020-04-21 14:50:00,42.95,42.99,42.92,42.96,75194.0,38.9678,39.0041,38.9406,38.9769,75194.0
2020-04-21 14:55:00,42.96,43.0,42.84,42.89,109749.0,38.9769,39.0132,38.868,38.9134,109749.0
2020-04-21 15:00:00,42.89,43.2,42.89,43.18,236267.0,38.9134,39.1946,38.9134,39.1765,236267.0
2020-04-21 15:05:00,43.19,43.2,43.01,43.02,450238.0,39.1855,39.1946,39.0222,39.0313,450238.0
2020-04-21 15:10:00,43.03,43.27,43.02,43.27,132375.0,39.0404,39.2581,39.0313,39.2581,132375.0
2020-04-21 15:15:00,43.28,43.44,43.23,43.44,139177.0,39.2672,39.4124,39.2218,39.4124,139177.0
2020-04-21 15:20:00,43.43,43.49,43.35,43.39,244568.0,39.4033,39.4577,39.3307,39.367,244568.0
2020-04-21 15:25:00,43.39,43.6,43.39,43.55,212956.0,39.367,39.5575,39.367,39.5122,212956.0
2020-04-21 15:30:00,43.55,43.56,43.32,43.43,239754.0,39.5122,39.5212,39.3035,39.4033,239754.0
2020-04-21 15:35:00,43.43,43.63,43.43,43.56,265998.0,39.4033,39.5847,39.4033,39.5212,265998.0
2020-04-21 15:40:00,43.57,43.57,43.35,43.36,262130.0,39.5303,39.5303,39.3307,39.3398,262130.0
2020-04-21 15:45:00,43.36,43.46,43.24,43.24,245656.0,39.3398,39.4305,39.2309,39.2309,245656.0
2020-04-21 15:50:00,43.25,43.43,43.14,43.16,375883.0,39.24,39.4033,39.1402,39.1583,375883.0
2020-04-21 15:55:00,43.16,43.36,43.15,43.17,569083.0,39.1583,39.3398,39.1492,39.1674,569083.0
2020-04-22 09:30:00,44.19,44.67,44.17,44.36,932896.0,40.0928,40.5283,40.0747,40.2471,932896.0
2020-04-22 09:35:00,44.36,44.61,44.24,44.48,553392.0,40.2471,40.4739,40.1382,40.3559,553392.0
2020-04-22 09:40:00,44.48,44.58,44.25,44.29,347346.0,40.3559,40.4467,40.1473,40.1836,347346.0
2020-04-22 09:45:00,44.3,44.5,43.97,43.98,282738.0,40.1926,40.3741,39.8932,39.9023,282738.0
2020-04-22 09:50:00,43.98,44.23,43.96,44.18,212091.0,39.9023,40.1291,39.8841,40.0837,212091.0
2020-04-22 09:55:00,44.18,44.46,44.06,44.44,202883.0,40.0837,40.3378,39.9749,40.3196,202883.0
2020-04-22 10:00:00,44.44,44.51,44.18,44.18,236445.0,40.3196,40.3832,40.0837,40.0837,236445.0
2020-04-22 10:05:00,44.18,44.26,44.11,44.14,182773.0,40.0837,40.1563,40.0202,40.0475,182773.0
2020-04-22 10:10:00,44.14,44.3,44.14,44.18,200878.0,40.0475,40.1926,40.0475,40.0837,200878.0
2020-04-22 10:15:00,44.19,44.39,44.18,44.39,170072.0,40.0928,40.2743,40.0837,40.2743,170072.0
2020-04-22 10:20:00,44.38,44.42,44.27,44.37,157681.0,40.2652,40.3015,40.1654,40.2561,157681.0
2020-04-22 10:25:00,44.37,44.41,44.26,44.34,104840.0,40.2561,40.2924,40.1563,40.2289,104840.0
2020-04-22 10:30:00,44.35,44.39,44.17,44.23,133915.0,40.238,40.2743,40.0747,40.1291,133915.0
2020-04-22 10:35:00,44.23,44.3,44.09,44.12,205375.0,40.1291,40.1926,40.0021,40.0293,205375.0
2020-04-22 10:40:00,44.12,44.31,44.12,44.23,103786.0,40.0293,40.2017,40.0293,40.1291,103786.0
2020-04-22 10:45:00,44.23,44.24,44.03,44.19,213937.0,40.1291,40.1382,39.9477,40.0928,213937.0
2020-04-22 10:50:00,44.17,44.35,44.17,44.33,154157.0,40.0747,40.238,40.0747,40.2198,154157.0
2020-04-22 10:55:00,44.33,44.6,44.32,44.59,218284.0,40.2198,40.4648,40.2108,40.4557,218284.0
2020-04-22 11:00:00,44.59,44.78,44.59,44.78,273086.0,40.4557,40.6281,40.4557,40.6281,273086.0
2020-04-22 11:05:00,44.78,44.84,44.72,44.84,169261.0,40.6281,40.6826,40.5737,40.6826,169261.0
2020-04-22 11:10:00,44.83,44.91,44.75,44.91,498853.0,40.6735,40.7461,40.6009,40.7461,498853.0
2020-04-22 11:15:00,44.91,44.94,44.84,44.87,117179.0,40.7461,40.7733,40.6826,40.7098,117179.0
2020-04-22 11:20:00,44.87,44.87,44.69,44.73,143236.0,40.7098,40.7098,40.5465,40.5828,143236.0
2020-04-22 11:25:00,44.71,44.77,44.58,44.63,126578.0,40.5646,40.619,40.4467,40.492,126578.0
2020-04-22 11:30:00,44.62,44.7,44.54,44.67,88388.0,40.483,40.5555,40.4104,40.5283,88388.0
2020-04-22 11:35:00,44.66,44.68,44.59,44.66,61892.0,40.5192,40.5374,40.4557,40.5192,61892.0
2020-04-22 11:40:00,44.65,44.75,44.62,44.67,54106.0,40.5102,40.6009,40.483,40.5283,54106.0
2020-04-22 11:45:00,44.67,44.69,44.62,44.68,38587.0,40.5283,40.5465,40.483,40.5374,38587.0
2020-04-22 11:50:00,44.68,44.74,44.66,44.71,77664.0,40.5374,40.5918,40.5192,40.5646,77664.0
2020-04-22 11:55:00,44.71,44.78,44.66,44.75,162049.0,40.5646,40.6281,40.5192,40.6009,162049.0
2020-04-22 12:00:00,44.75,44.78,44.7,44.72,52095.0,40.6009,40.6281,40.5555,40.5737,52095.0
2020-04-22 12:05:00,44.72,44.81,44.69,44.81,128515.0,40.5737,40.6553,40.5465,40.6553,128515.0
2020-04-22 12:10:00,44.81,44.9,44.79,44.88,75001.0,40.6553,40.737,40.6372,40.7188,75001.0
2020-04-22 12:15:00,44.88,44.94,44.85,44.94,90721.0,40.7188,40.7733,40.6916,40.7733,90721.0
2020-04-22 12:20:00,44.94,44.95,44.86,44.88,112317.0,40.7733,40.7824,40.7007,40.7188,112317.0
2020-04-22 12:25:00,44.89,44.89,44.76,44.78,72049.0,40.7279,40.7279,40.61,40.6281,72049.0
2020-04-22 12:30:00,44.77,44.85,44.75,44.83,49585.0,40.619,40.6916,40.6009,40.6735,49585.0
2020-04-22 12:35:00,44.83,44.91,44.79,44.91,128171.0,40.6735,40.7461,40.6372,40.7461,128171.0
2020-04-22 12:40:00,44.91,44.99,44.9,44.95,201151.0,40.7461,40.8186,40.737,40.7824,201151.0
2020-04-22 12:45:00,44.95,44.99,44.88,44.95,131510.0,40.7824,40.8186,40.7188,40.7824,131510.0
2020-04-22 12:50:00,44.95,44.97,44.84,44.85,52137.0,40.7824,40.8005,40.6826,40.6916,52137.0
2020-04-22 12:55:00,44.84,44.86,44.76,44.8,54609.0,40.6826,40.7007,40.61,40.6463,54609.0
2020-04-22 13:00:00,44.8,44.83,44.76,44.81,31468.0,40.6463,40.6735,40.61,40.6553,31468.0
2020-04-22 13:05:00,44.82,44.85,44.78,44.83,28854.0,40.6644,40.6916,40.6281,40.6735,28854.0
2020-04-22 13:10:00,44.84,44.89,44.84,44.86,45375.0,40.6826,40.7279,40.6826,40.7007,45375.0
2020-04-22 13:15:00,44.86,44.91,44.85,44.9,39437.0,40.7007,40.7461,40.6916,40.737,39437.0
2020-04-22 13:20:00,44.9,44.95,44.89,44.91,39346.0,40.737,40.7824,40.7279,40.7461,39346.0
2020-04-22 13:25:00,44.92,44.94,44.83,44.9,160012.0,40.7551,40.7733,40.6735,40.737,160012.0
2020-04-22 13:30:00,44.9,44.95,44.87,44.89,51321.0,40.737,40.7824,40.7098,40.7279,51321.0
2020-04-22 13:35:00,44.89,44.98,44.88,44.96,85268.0,40.7279,40.8096,40.7188,40.7914,85268.0
2020-04-22 13:40:00,44.97,45.05,44.94,45.03,158457.0,40.8005,40.8731,40.7733,40.8549,158457.0
2020-04-22 13:45:00,45.03,45.12,45.02,45.12,85876.0,40.8549,40.9366,40.8459,40.9366,85876.0
2020-04-22 13:50:00,45.12,45.15,45.06,45.08,64087.0,40.9366,40.9638,40.8822,40.9003,64087.0
2020-04-22 13:55:00,45.08,45.08,45.03,45.04,43330.0,40.9003,40.9003,40.8549,40.864,43330.0
2020-04-22 14:00:00,45.04,45.05,44.98,44.98,66791.0,40.864,40.8731,40.8096,40.8096,66791.0
2020-04-22 14:05:00,44.98,45.03,44.92,45.0,75536.0,40.8096,40.8549,40.7551,40.8277,75536.0
2020-04-22 14:10:00,44.99,45.01,44.9,44.94,52812.0,40.8186,40.8368,40.737,40.7733,52812.0
2020-04-22 14:15:00,44.94,44.95,44.88,44.91,69524.0,40.7733,40.7824,40.7188,40.7461,69524.0
2020-04-22 14:20:00,44.91,45.1,44.89,45.1,72156.0,40.7461,40.9184,40.7279,40.9184,72156.0
2020-04-22 14:25:00,45.11,45.11,45.03,45.05,49062.0,40.9275,40.9275,40.8549,40.8731,49062.0
2020-04-22 14:30:00,45.05,45.11,45.01,45.11,46418.0,40.8731,40.9275,40.8368,40.9275,46418.0
2020-04-22 14:35:00,45.11,45.2,45.1,45.14,85257.0,40.9275,41.0092,40.9184,40.9547,85257.0
2020-04-22 14:40:00,45.15,45.18,45.09,45.13,45117.0,40.9638,40.991,40.9094,40.9457,45117.0
2020-04-22 14:45:00,45.13,45.15,45.07,45.11,40325.0,40.9457,40.9638,40.8912,40.9275,40325.0
2020-04-22 14:50:00,45.12,45.13,45.03,45.05,63437.0,40.9366,40.9457,40.8549,40.8731,63437.0
2020-04-22 14:55:00,45.05,45.12,45.03,45.09,88293.0,40.8731,40.9366,40.8549,40.9094,88293.0
2020-04-22 15:00:00,45.09,45.11,45.02,45.09,57699.0,40.9094,40.9275,40.8459,40.9094,57699.0
2020-04-22 15:05:00,45.11,45.13,45.06,45.09,102557.0,40.9275,40.9457,40.8822,40.9094,102557.0
2020-04-22 15:10:00,45.09,45.12,45.06,45.07,93124.0,40.9094,40.9366,40.8822,40.8912,93124.0
2020-04-22 15:15:00,45.08,45.14,45.05,45.09,77036.0,40.9003,40.9547,40.8731,40.9094,77036.0
2020-04-22 15:20:00,45.09,45.19,45.06,45.12,109271.0,40.9094,41.0001,40.8822,40.9366,109271.0
2020-04-22 15:25:00,45.13,45.19,45.13,45.16,111423.0,40.9457,41.0001,40.9457,40.9729,111423.0
2020-04-22 15:30:00,45.16,45.2,45.11,45.14,99505.0,40.9729,41.0092,40.9275,40.9547,99505.0
2020-04-22 15:35:00,45.14,45.2,45.07,45.18,168611.0,40.9547,41.0092,40.8912,40.991,168611.0
2020-04-22 15:40:00,45.18,45.2,45.06,45.06,167181.0,40.991,41.0092,40.8822,40.8822,167181.0
2020-04-22 15:45:00,45.06,45.07,44.91,44.96,247889.0,40.8822,40.8912,40.7461,40.7914,247889.0
2020-04-22 15:50:00,44.96,45.07,44.94,45.06,415358.0,40.7914,40.8912,40.7733,40.8822,415358.0
2020-04-22 15:55:00,45.07,45.07,44.9,44.97,552357.0,40.8912,40.8912,40.737,40.8005,552357.0
2020-04-23 09:30:00,45.0,45.47,44.92,45.45,391688.0,40.8277,41.2541,40.7551,41.236,391688.0
2020-04-23 09:35:00,45.44,45.72,45.38,45.43,280880.0,41.2269,41.481,41.1725,41.2179,280880.0
2020-04-23 09:40:00,45.46,45.53,45.31,45.42,144125.0,41.2451,41.3086,41.109,41.2088,144125.0
2020-04-23 09:45:00,45.43,45.44,45.19,45.22,238994.0,41.2179,41.2269,41.0001,41.0273,238994.0
2020-04-23 09:50:00,45.23,45.25,45.06,45.23,163910.0,41.0364,41.0545,40.8822,41.0364,163910.0
2020-04-23 09:55:00,45.23,45.42,45.2,45.42,142426.0,41.0364,41.2088,41.0092,41.2088,142426.0
2020-04-23 10:00:00,45.43,45.6,45.39,45.48,145988.0,41.2179,41.3721,41.1816,41.2632,145988.0
2020-04-23 10:05:00,45.47,45.58,45.39,45.4,120225.0,41.2541,41.3539,41.1816,41.1906,120225.0
2020-04-23 10:10:00,45.42,45.45,45.14,45.17,127984.0,41.2088,41.236,40.9547,40.982,127984.0
2020-04-23 10:15:00,45.15,45.17,45.0,45.08,240541.0,40.9638,40.982,40.8277,40.9003,240541.0
2020-04-23 10:20:00,45.08,45.1,44.88,44.88,189018.0,40.9003,40.9184,40.7188,40.7188,189018.0
2020-04-23 10:25:00,44.88,45.04,44.82,45.04,234903.0,40.7188,40.864,40.6644,40.864,234903.0
2020-04-23 10:30:00,45.04,45.17,45.01,45.09,144769.0,40.864,40.982,40.8368,40.9094,144769.0
2020-04-23 10:35:00,45.09,45.12,44.98,45.02,105462.0,40.9094,40.9366,40.8096,40.8459,105462.0
2020-04-23 10:40:00,45.02,45.11,44.99,45.03,114909.0,40.8459,40.9275,40.8186,40.8549,114909.0
2020-04-23 10:45:00,45.02,45.06,44.98,45.04,257951.0,40.8459,40.8822,40.8096,40.864,257951.0
2020-04-23 10:50:00,45.04,45.14,45.03,45.07,126607.0,40.864,40.9547,40.8549,40.8912,126607.0
2020-04-23 10:55:00,45.07,45.12,44.87,44.89,121375.0,40.8912,40.9366,40.7098,40.7279,121375.0
2020-04-23 11:00:00,44.89,44.96,44.86,44.92,115397.0,40.7279,40.7914,40.7007,40.7551,115397.0
2020-04-23 11:05:00,44.91,44.92,44.66,44.66,149545.0,40.7461,40.7551,40.5192,40.5192,149545.0
2020-04-23 11:10:00,44.66,44.82,44.64,44.8,107879.0,40.5192,40.6644,40.5011,40.6463,107879.0
2020-04-23 11:15:00,44.81,44.87,44.7,44.72,108774.0,40.6553,40.7098,40.5555,40.5737,108774.0
2020-04-23 11:20:00,44.72,44.8,44.68,44.77,76886.0,40.5737,40.6463,40.5374,40.619,76886.0
2020-04-23 11:25:00,44.77,44.85,44.75,44.77,88525.0,40.619,40.6916,40.6009,40.619,88525.0
2020-04-23 11:30:00,44.77,44.81,44.68,44.75,81830.0,40.619,40.6553,40.5374,40.6009,81830.0
2020-04-23 11:35:00,44.74,44.79,44.72,44.75,86158.0,40.5918,40.6372,40.5737,40.6009,86158.0
2020-04-23 11:40:00,44.75,44.87,44.73,44.83,76716.0,40.6009,40.7098,40.5828,40.6735,76716.0
2020-04-23 11:45:00,44.82,44.82,44.7,44.75,73553.0,40.6644,40.6644,40.5555,40.6009,73553.0
2020-04-23 11:50:00,44.75,44.87,44.74,44.81,82717.0,40.6009,40.7098,40.5918,40.6553,82717.0
2020-04-23 11:55:00,44.81,44.88,44.79,44.88,92035.0,40.6553,40.7188,40.6372,40.7188,92035.0
2020-04-23 12:00:00,44.88,45.03,44.86,44.97,235611.0,40.7188,40.8549,40.7007,40.8005,235611.0
2020-04-23 12:05:00,44.98,45.04,44.91,44.93,360022.0,40.8096,40.864,40.7461,40.7642,360022.0
2020-04-23 12:10:00,44.94,45.0,44.9,44.93,78102.0,40.7733,40.8277,40.737,40.7642,78102.0
2020-04-23 12:15:00,44.93,45.25,44.93,45.17,157296.0,40.7642,41.0545,40.7642,40.982,157296.0
2020-04-23 12:20:00,45.16,45.18,45.08,45.14,70838.0,40.9729,40.991,40.9003,40.9547,70838.0
2020-04-23 12:25:00,45.14,45.25,45.07,45.25,59397.0,40.9547,41.0545,40.8912,41.0545,59397.0
2020-04-23 12:30:00,45.25,45.29,45.21,45.25,62064.0,41.0545,41.0908,41.0183,41.0545,62064.0
2020-04-23 12:35:00,45.26,45.26,45.15,45.16,54516.0,41.0636,41.0636,40.9638,40.9729,54516.0
2020-04-23 12:40:00,45.16,45.19,44.91,44.97,105849.0,40.9729,41.0001,40.7461,40.8005,105849.0
2020-04-23 12:45:00,44.96,45.22,44.74,45.07,236650.0,40.7914,41.0273,40.5918,40.8912,236650.0
2020-04-23 12:50:00,45.07,45.22,44.95,45.18,133633.0,40.8912,41.0273,40.7824,40.991,133633.0
2020-04-23 12:55:00,45.17,45.21,45.12,45.15,61442.0,40.982,41.0183,40.9366,40.9638,61442.0
2020-04-23 13:00:00,45.15,45.21,45.08,45.19,65857.0,40.9638,41.0183,40.9003,41.0001,65857.0
2020-04-23 13:05:00,45.18,45.19,45.05,45.06,38048.0,40.991,41.0001,40.8731,40.8822,38048.0
2020-04-23 13:10:00,45.07,45.14,45.04,45.06,39714.0,40.8912,40.9547,40.864,40.8822,39714.0
2020-04-23 13:15:00,45.05,45.09,45.0,45.0,48134.0,40.8731,40.9094,40.8277,40.8277,48134.0
2020-04-23 13:20:00,45.0,45.04,44.95,44.98,144784.0,40.8277,40.864,40.7824,40.8096,144784.0
2020-04-23 13:25:00,44.98,45.0,44.89,44.98,85166.0,40.8096,40.8277,40.7279,40.8096,85166.0
2020-04-23 13:30:00,44.98,45.08,44.96,45.05,54486.0,40.8096,40.9003,40.7914,40.8731,54486.0
2020-04-23 13:35:00,45.05,45.11,44.95,44.97,43952.0,40.8731,40.9275,40.7824,40.8005,43952.0
2020-04-23 13:40:00,44.97,45.04,44.95,44.95,100462.0,40.8005,40.864,40.7824,40.7824,100462.0
2020-04-23 13:45:00,44.96,45.04,44.9,44.91,106186.0,40.7914,40.864,40.737,40.7461,106186.0
2020-04-23 13:50:00,44.92,44.96,44.86,44.86,168555.0,40.7551,40.7914,40.7007,40.7007,168555.0
2020-04-23 13:55:00,44.86,44.87,44.73,44.77,104584.0,40.7007,40.7098,40.5828,40.619,104584.0
2020-04-23 14:00:00,44.77,44.88,44.75,44.88,164219.0,40.619,40.7188,40.6009,40.7188,164219.0
2020-04-23 14:05:00,44.87,44.92,44.82,44.83,65692.0,40.7098,40.7551,40.6644,40.6735,65692.0
2020-04-23 14:10:00,44.83,45.04,44.76,44.98,464780.0,40.6735,40.864,40.61,40.8096,464780.0
2020-04-23 14:15:00,44.99,45.16,44.99,45.11,80356.0,40.8186,40.9729,40.8186,40.9275,80356.0
2020-04-23 14:20:00,45.11,45.17,45.06,45.15,56022.0,40.9275,40.982,40.8822,40.9638,56022.0
2020-04-23 14:25:00,45.16,45.16,45.06,45.09,41857.0,40.9729,40.9729,40.8822,40.9094,41857.0
2020-04-23 14:30:00,45.09,45.16,45.06,45.08,71804.0,40.9094,40.9729,40.8822,40.9003,71804.0
2020-04-23 14:35:00,45.08,45.09,44.99,45.04,42744.0,40.9003,40.9094,40.8186,40.864,42744.0
2020-04-23 14:40:00,45.04,45.08,45.0,45.01,45197.0,40.864,40.9003,40.8277,40.8368,45197.0
2020-04-23 14:45:00,45.0,45.04,44.93,44.96,69233.0,40.8277,40.864,40.7642,40.7914,69233.0
2020-04-23 14:50:00,44.97,45.06,44.96,45.03,52646.0,40.8005,40.8822,40.7914,40.8549,52646.0
2020-04-23 14:55:00,45.02,45.09,45.0,45.05,56701.0,40.8459,40.9094,40.8277,40.8731,56701.0
2020-04-23 15:00:00,45.04,45.06,44.97,45.0,52312.0,40.864,40.8822,40.8005,40.8277,52312.0
2020-04-23 15:05:00,45.0,45.02,44.96,45.0,42087.0,40.8277,40.8459,40.7914,40.8277,42087.0
2020-04-23 15:10:00,45.01,45.01,44.87,44.88,42032.0,40.8368,40.8368,40.7098,40.7188,42032.0
2020-04-23 15:15:00,44.88,44.92,44.83,44.9,103996.0,40.7188,40.7551,40.6735,40.737,103996.0
2020-04-23 15:20:00,44.91,45.1,44.91,45.07,158632.0,40.7461,40.9184,40.7461,40.8912,158632.0
2020-04-23 15:25:00,45.06,45.09,45.02,45.08,198407.0,40.8822,40.9094,40.8459,40.9003,198407.0
2020-04-23 15:30:00,45.08,45.14,44.92,45.11,537119.0,40.9003,40.9547,40.7551,40.9275,537119.0
2020-04-23 15:35:00,45.11,45.14,45.01,45.02,78182.0,40.9275,40.9547,40.8368,40.8459,78182.0
2020-04-23 15:40:00,45.02,45.09,44.94,44.94,116636.0,40.8459,40.9094,40.7733,40.7733,116636.0
2020-04-23 15:45:00,44.94,45.08,44.92,45.07,132198.0,40.7733,40.9003,40.7551,40.8912,132198.0
2020-04-23 15:50:00,45.07,45.16,44.96,44.98,310050.0,40.8912,40.9729,40.7914,40.8096,310050.0
2020-04-23 15:55:00,44.99,44.99,44.85,44.94,429834.0,40.8186,40.8186,40.6916,40.7733,429834.0
2020-04-24 09:30:00,45.46,45.67,45.21,45.25,291039.0,41.2451,41.4356,41.0183,41.0545,291039.0
2020-04-24 09:35:00,45.22,45.37,45.16,45.35,112447.0,41.0273,41.1634,40.9729,41.1453,112447.0
2020-04-24 09:40:00,45.36,45.43,45.27,45.3,186715.0,41.1543,41.2179,41.0727,41.0999,186715.0
2020-04-24 09:45:00,45.29,45.38,45.04,45.09,171080.0,41.0908,41.1725,40.864,40.9094,171080.0
2020-04-24 09:50:00,45.09,45.25,45.04,45.22,210114.0,40.9094,41.0545,40.864,41.0273,210114.0
2020-04-24 09:55:00,45.22,45.27,45.11,45.11,374481.0,41.0273,41.0727,40.9275,40.9275,374481.0
2020-04-24 10:00:00,45.11,45.26,44.93,45.02,138050.0,40.9275,41.0636,40.7642,40.8459,138050.0
2020-04-24 10:05:00,45.02,45.12,44.97,45.07,96286.0,40.8459,40.9366,40.8005,40.8912,96286.0
2020-04-24 10:10:00,45.06,45.25,45.06,45.23,102931.0,40.8822,41.0545,40.8822,41.0364,102931.0
2020-04-24 10:15:00,45.22,45.23,45.13,45.16,77826.0,41.0273,41.0364,40.9457,40.9729,77826.0
2020-04-24 10:20:00,45.17,45.18,45.06,45.07,55925.0,40.982,40.991,40.8822,40.8912,55925.0
2020-04-24 10:25:00,45.07,45.14,45.04,45.14,68632.0,40.8912,40.9547,40.864,40.9547,68632.0
2020-04-24 10:30:00,45.13,45.25,45.11,45.24,182975.0,40.9457,41.0545,40.9275,41.0455,182975.0
2020-04-24 10:35:00,45.24,45.35,45.21,45.22,92115.0,41.0455,41.1453,41.0183,41.0273,92115.0
2020-04-24 10:40:00,45.22,45.28,45.1,45.14,88288.0,41.0273,41.0818,40.9184,40.9547,88288.0
2020-04-24 10:45:00,45.14,45.24,45.1,45.14,67982.0,40.9547,41.0455,40.9184,40.9547,67982.0
2020-04-24 10:50:00,45.14,45.3,45.14,45.21,97066.0,40.9547,41.0999,40.9547,41.0183,97066.0
2020-04-24 10:55:00,45.21,45.22,45.11,45.2,48864.0,41.0183,41.0273,40.9275,41.0092,48864.0
2020-04-24 11:00:00,45.2,45.2,44.97,44.98,100767.0,41.0092,41.0092,40.8005,40.8096,100767.0
2020-04-24 11:05:00,44.98,45.0,44.89,44.91,86836.0,40.8096,40.8277,40.7279,40.7461,86836.0
2020-04-24 11:10:00,44.91,44.96,44.83,44.87,73981.0,40.7461,40.7914,40.6735,40.7098,73981.0
2020-04-24 11:15:00,44.88,45.01,44.87,44.98,92965.0,40.7188,40.8368,40.7098,40.8096,92965.0
2020-04-24 11:20:00,44.98,45.04,44.89,45.02,72157.0,40.8096,40.864,40.7279,40.8459,72157.0
2020-04-24 11:25:00,45.02,45.06,44.92,44.92,73307.0,40.8459,40.8822,40.7551,40.7551,73307.0
2020-04-24 11:30:00,44.91,44.92,44.76,44.84,140581.0,40.7461,40.7551,40.61,40.6826,140581.0
2020-04-24 11:35:00,44.84,44.91,44.84,44.89,44559.0,40.6826,40.7461,40.6826,40.7279,44559.0
2020-04-24 11:40:00,44.9,44.9,44.8,44.82,47376.0,40.737,40.737,40.6463,40.6644,47376.0
2020-04-24 11:45:00,44.82,44.89,44.81,44.89,54790.0,40.6644,40.7279,40.6553,40.7279,54790.0
2020-04-24 11:50:00,44.89,44.89,44.71,44.71,98903.0,40.7279,40.7279,40.5646,40.5646,98903.0
2020-04-24 11:55:00,44.72,44.75,44.66,44.7,74837.0,40.5737,40.6009,40.5192,40.5555,74837.0
2020-04-24 12:00:00,44.71,44.73,44.63,44.71,77453.0,40.5646,40.5828,40.492,40.5646,77453.0
2020-04-24 12:05:00,44.7,44.83,44.69,44.8,68606.0,40.5555,40.6735,40.5465,40.6463,68606.0
2020-04-24 12:10:00,44.8,44.89,44.79,44.89,107462.0,40.6463,40.7279,40.6372,40.7279,107462.0
2020-04-24 12:15:00,44.89,44.92,44.86,44.91,56509.0,40.7279,40.7551,40.7007,40.7461,56509.0
2020-04-24 12:20:00,44.91,44.91,44.81,44.88,63867.0,40.7461,40.7461,40.6553,40.7188,63867.0
2020-04-24 12:25:00,44.88,44.98,44.84,44.96,93679.0,40.7188,40.8096,40.6826,40.7914,93679.0
2020-04-24 12:30:00,44.97,44.97,44.92,44.93,26901.0,40.8005,40.8005,40.7551,40.7642,26901.0
2020-04-24 12:35:00,44.92,44.99,44.91,44.93,66955.0,40.7551,40.8186,40.7461,40.7642,66955.0
2020-04-24 12:40:00,44.94,45.05,44.93,44.98,44530.0,40.7733,40.8731,40.7642,40.8096,44530.0
2020-04-24 12:45:00,44.98,45.0,44.95,44.96,49018.0,40.8096,40.8277,40.7824,40.7914,49018.0
2020-04-24 12:50:00,44.96,45.0,44.94,44.95,39558.0,40.7914,40.8277,40.7733,40.7824,39558.0
2020-04-24 12:55:00,44.94,45.04,44.94,45.04,35476.0,40.7733,40.864,40.7733,40.864,35476.0
2020-04-24 13:00:00,45.03,45.04,44.94,44.95,19974.0,40.8549,40.864,40.7733,40.7824,19974.0
2020-04-24 13:05:00,44.94,44.95,44.86,44.89,61364.0,40.7733,40.7824,40.7007,40.7279,61364.0
2020-04-24 13:10:00,44.89,44.91,44.82,44.82,58509.0,40.7279,40.7461,40.6644,40.6644,58509.0
2020-04-24 13:15:00,44.83,44.83,44.73,44.76,81493.0,40.6735,40.6735,40.5828,40.61,81493.0
2020-04-24 13:20:00,44.75,44.85,44.75,44.82,77842.0,40.6009,40.6916,40.6009,40.6644,77842.0
2020-04-24 13:25:00,44.82,44.85,44.81,44.83,48264.0,40.6644,40.6916,40.6553,40.6735,48264.0
2020-04-24 13:30:00,44.83,44.86,44.79,44.82,40530.0,40.6735,40.7007,40.6372,40.6644,40530.0
2020-04-24 13:35:00,44.83,44.91,44.82,44.91,35036.0,40.6735,40.7461,40.6644,40.7461,35036.0
2020-04-24 13:40:00,44.91,44.93,44.87,44.88,60993.0,40.7461,40.7642,40.7098,40.7188,60993.0
2020-04-24 13:45:00,44.89,44.96,44.87,44.93,32316.0,40.7279,40.7914,40.7098,40.7642,32316.0
2020-04-24 13:50:00,44.93,45.01,44.93,45.01,38610.0,40.7642,40.8368,40.7642,40.8368,38610.0
2020-04-24 13:55:00,45.01,45.05,44.95,45.05,56248.0,40.8368,40.8731,40.7824,40.8731,56248.0
2020-04-24 14:00:00,45.06,45.15,45.05,45.14,51670.0,40.8822,40.9638,40.8731,40.9547,51670.0
2020-04-24 14:05:00,45.13,45.18,45.11,45.11,45869.0,40.9457,40.991,40.9275,40.9275,45869.0
2020-04-24 14:10:00,45.11,45.12,45.07,45.09,26927.0,40.9275,40.9366,40.8912,40.9094,26927.0
2020-04-24 14:15:00,45.09,45.09,45.03,45.05,37259.0,40.9094,40.9094,40.8549,40.8731,37259.0
2020-04-24 14:20:00,45.05,45.09,45.01,45.02,45816.0,40.8731,40.9094,40.8368,40.8459,45816.0
2020-04-24 14:25:00,45.02,45.02,44.88,44.91,123251.0,40.8459,40.8459,40.7188,40.7461,123251.0
2020-04-24 14:30:00,44.91,44.93,44.86,44.9,43704.0,40.7461,40.7642,40.7007,40.737,43704.0
2020-04-24 14:35:00,44.9,44.9,44.8,44.83,75909.0,40.737,40.737,40.6463,40.6735,75909.0
2020-04-24 14:40:00,44.83,44.86,44.79,44.83,48046.0,40.6735,40.7007,40.6372,40.6735,48046.0
2020-04-24 14:45:00,44.83,44.87,44.82,44.86,47785.0,40.6735,40.7098,40.6644,40.7007,47785.0
2020-04-24 14:50:00,44.86,44.88,44.72,44.73,52026.0,40.7007,40.7188,40.5737,40.5828,52026.0
2020-04-24 14:55:00,44.73,44.81,44.69,44.69,59288.0,40.5828,40.6553,40.5465,40.5465,59288.0
2020-04-24 15:00:00,44.69,44.71,44.56,44.57,169925.0,40.5465,40.5646,40.4285,40.4376,169925.0
2020-04-24 15:05:00,44.57,44.57,44.39,44.45,257247.0,40.4376,40.4376,40.2743,40.3287,257247.0
2020-04-24 15:10:00,44.45,44.48,44.22,44.31,168528.0,40.3287,40.3559,40.12,40.2017,168528.0
2020-04-24 15:15:00,44.31,44.38,44.23,44.33,110390.0,40.2017,40.2652,40.1291,40.2198,110390.0
2020-04-24 15:20:00,44.33,44.39,44.28,44.38,142269.0,40.2198,40.2743,40.1745,40.2652,142269.0
2020-04-24 15:25:00,44.38,44.51,44.31,44.51,124776.0,40.2652,40.3832,40.2017,40.3832,124776.0
2020-04-24 15:30:00,44.52,44.9,44.51,44.89,347560.0,40.3922,40.737,40.3832,40.7279,347560.0
2020-04-24 15:35:00,44.89,44.98,44.86,44.97,142181.0,40.7279,40.8096,40.7007,40.8005,142181.0
2020-04-24 15:40:00,44.97,45.07,44.97,45.02,143966.0,40.8005,40.8912,40.8005,40.8459,143966.0
2020-04-24 15:45:00,45.02,45.12,45.01,45.04,133333.0,40.8459,40.9366,40.8368,40.864,133333.0
2020-04-24 15:50:00,45.04,45.07,44.95,45.07,235843.0,40.864,40.8912,40.7824,40.8912,235843.0
2020-04-24 15:55:00,45.07,45.09,44.99,45.05,320475.0,40.8912,40.9094,40.8186,40.8731,320475.0
2020-04-27 09:30:00,45.88,45.88,45.44,45.59,477077.0,41.6261,41.6261,41.2269,41.363,477077.0
2020-04-27 09:35:00,45.59,45.6,45.16,45.17,278675.0,41.363,41.3721,40.9729,40.982,278675.0
2020-04-27 09:40:00,45.18,45.21,44.95,44.96,247234.0,40.991,41.0183,40.7824,40.7914,247234.0
2020-04-27 09:45:00,44.95,45.2,44.86,45.19,238512.0,40.7824,41.0092,40.7007,41.0001,238512.0
2020-04-27 09:50:00,45.18,45.35,45.14,45.24,132449.0,40.991,41.1453,40.9547,41.0455,132449.0
2020-04-27 09:55:00,45.24,45.29,45.14,45.23,122778.0,41.0455,41.0908,40.9547,41.0364,122778.0
2020-04-27 10:00:00,45.24,45.24,45.02,45.13,88422.0,41.0455,41.0455,40.8459,40.9457,88422.0
2020-04-27 10:05:00,45.15,45.17,44.97,45.14,261634.0,40.9638,40.982,40.8005,40.9547,261634.0
2020-04-27 10:10:00,45.15,45.32,45.11,45.22,149631.0,40.9638,41.1181,40.9275,41.0273,149631.0
2020-04-27 10:15:00,45.22,45.53,45.22,45.41,181875.0,41.0273,41.3086,41.0273,41.1997,181875.0
2020-04-27 10:20:00,45.41,45.47,45.33,45.39,190331.0,41.1997,41.2541,41.1271,41.1816,190331.0
2020-04-27 10:25:00,45.39,45.44,45.32,45.42,89017.0,41.1816,41.2269,41.1181,41.2088,89017.0
2020-04-27 10:30:00,45.43,45.43,45.28,45.32,88743.0,41.2179,41.2179,41.0818,41.1181,88743.0
2020-04-27 10:35:00,45.31,45.53,45.24,45.52,264890.0,41.109,41.3086,41.0455,41.2995,264890.0
2020-04-27 10:40:00,45.53,45.55,45.48,45.51,131903.0,41.3086,41.3267,41.2632,41.2904,131903.0
2020-04-27 10:45:00,45.5,45.53,45.33,45.49,116700.0,41.2814,41.3086,41.1271,41.2723,116700.0
2020-04-27 10:50:00,45.49,45.54,45.43,45.54,56304.0,41.2723,41.3177,41.2179,41.3177,56304.0
2020-04-27 10:55:00,45.53,45.58,45.45,45.45,95776.0,41.3086,41.3539,41.236,41.236,95776.0
2020-04-27 11:00:00,45.47,45.64,45.42,45.63,88529.0,41.2541,41.4084,41.2088,41.3993,88529.0
2020-04-27 11:05:00,45.63,45.63,45.52,45.6,62550.0,41.3993,41.3993,41.2995,41.3721,62550.0
2020-04-27 11:10:00,45.61,45.67,45.57,45.59,69707.0,41.3812,41.4356,41.3449,41.363,69707.0
2020-04-27 11:15:00,45.59,45.71,45.58,45.7,52668.0,41.363,41.4719,41.3539,41.4628,52668.0
2020-04-27 11:20:00,45.7,45.78,45.7,45.78,51065.0,41.4628,41.5354,41.4628,41.5354,51065.0
2020-04-27 11:25:00,45.78,45.85,45.77,45.78,102518.0,41.5354,41.5989,41.5263,41.5354,102518.0
2020-04-27 11:30:00,45.77,45.83,45.72,45.8,73673.0,41.5263,41.5808,41.481,41.5535,73673.0
2020-04-27 11:35:00,45.81,45.82,45.74,45.79,39058.0,41.5626,41.5717,41.4991,41.5445,39058.0
2020-04-27 11:40:00,45.79,45.82,45.74,45.79,49183.0,41.5445,41.5717,41.4991,41.5445,49183.0
2020-04-27 11:45:00,45.8,46.02,45.71,45.75,378429.0,41.5535,41.7531,41.4719,41.5082,378429.0
2020-04-27 11:50:00,45.75,45.78,45.64,45.66,48423.0,41.5082,41.5354,41.4084,41.4265,48423.0
2020-04-27 11:55:00,45.66,45.71,45.62,45.69,62056.0,41.4265,41.4719,41.3902,41.4537,62056.0
2020-04-27 12:00:00,45.7,45.71,45.59,45.59,55533.0,41.4628,41.4719,41.363,41.363,55533.0
2020-04-27 12:05:00,45.6,45.67,45.59,45.6,46810.0,41.3721,41.4356,41.363,41.3721,46810.0
2020-04-27 12:10:00,45.6,45.62,45.52,45.55,31960.0,41.3721,41.3902,41.2995,41.3267,31960.0
2020-04-27 12:15:00,45.55,45.66,45.54,45.64,42208.0,41.3267,41.4265,41.3177,41.4084,42208.0
2020-04-27 12:20:00,45.63,45.65,45.6,45.63,36144.0,41.3993,41.4175,41.3721,41.3993,36144.0
2020-04-27 12:25:00,45.63,45.66,45.58,45.63,33363.0,41.3993,41.4265,41.3539,41.3993,33363.0
2020-04-27 12:30:00,45.63,45.71,45.62,45.71,27980.0,41.3993,41.4719,41.3902,41.4719,27980.0
2020-04-27 12:35:00,45.71,45.76,45.65,45.69,36251.0,41.4719,41.5173,41.4175,41.4537,36251.0
2020-04-27 12:40:00,45.69,45.74,45.68,45.71,41793.0,41.4537,41.4991,41.4447,41.4719,41793.0
2020-04-27 12:45:00,45.71,45.71,45.63,45.68,30473.0,41.4719,41.4719,41.3993,41.4447,30473.0
2020-04-27 12:50:00,45.68,45.7,45.6,45.63,43263.0,41.4447,41.4628,41.3721,41.3993,43263.0
2020-04-27 12:55:00,45.63,45.66,45.55,45.56,45485.0,41.3993,41.4265,41.3267,41.3358,45485.0
2020-04-27 13:00:00,45.57,45.57,45.46,45.47,64396.0,41.3449,41.3449,41.2451,41.2541,64396.0
2020-04-27 13:05:00,45.48,45.55,45.47,45.52,25771.0,41.2632,41.3267,41.2541,41.2995,25771.0
2020-04-27 13:10:00,45.52,45.54,45.48,45.53,18354.0,41.2995,41.3177,41.2632,41.3086,18354.0
2020-04-27 13:15:00,45.53,45.54,45.43,45.45,40013.0,41.3086,41.3177,41.2179,41.236,40013.0
2020-04-27 13:20:00,45.46,45.46,45.35,45.36,42158.0,41.2451,41.2451,41.1453,41.1543,42158.0
2020-04-27 13:25:00,45.36,45.48,45.35,45.44,35692.0,41.1543,41.2632,41.1453,41.2269,35692.0
2020-04-27 13:30:00,45.43,45.43,45.34,45.37,25792.0,41.2179,41.2179,41.1362,41.1634,25792.0
2020-04-27 13:35:00,45.38,45.4,45.32,45.37,22419.0,41.1725,41.1906,41.1181,41.1634,22419.0
2020-04-27 13:40:00,45.36,45.41,45.35,45.37,21087.0,41.1543,41.1997,41.1453,41.1634,21087.0
2020-04-27 13:45:00,45.36,45.43,45.35,45.4,32261.0,41.1543,41.2179,41.1453,41.1906,32261.0
2020-04-27 13:50:00,45.41,45.44,45.4,45.41,20591.0,41.1997,41.2269,41.1906,41.1997,20591.0
2020-04-27 13:55:00,45.41,45.48,45.4,45.44,40892.0,41.1997,41.2632,41.1906,41.2269,40892.0
2020-04-27 14:00:00,45.44,45.5,45.41,45.43,37108.0,41.2269,41.2814,41.1997,41.2179,37108.0
2020-04-27 14:05:00,45.43,45.5,45.42,45.49,37224.0,41.2179,41.2814,41.2088,41.2723,37224.0
2020-04-27 14:10:00,45.48,45.55,45.47,45.51,48530.0,41.2632,41.3267,41.2541,41.2904,48530.0
2020-04-27 14:15:00,45.5,45.55,45.49,45.54,19464.0,41.2814,41.3267,41.2723,41.3177,19464.0
2020-04-27 14:20:00,45.53,45.56,45.51,45.53,29024.0,41.3086,41.3358,41.2904,41.3086,29024.0
2020-04-27 14:25:00,45.54,45.57,45.5,45.52,44682.0,41.3177,41.3449,41.2814,41.2995,44682.0
2020-04-27 14:30:00,45.51,45.56,45.48,45.52,38610.0,41.2904,41.3358,41.2632,41.2995,38610.0
2020-04-27 14:35:00,45.53,45.57,45.49,45.55,38344.0,41.3086,41.3449,41.2723,41.3267,38344.0
2020-04-27 14:40:00,45.55,45.61,45.54,45.59,46196.0,41.3267,41.3812,41.3177,41.363,46196.0
2020-04-27 14:45:00,45.59,45.7,45.57,45.69,45346.0,41.363,41.4628,41.3449,41.4537,45346.0
2020-04-27 14:50:00,45.69,45.69,45.59,45.61,52086.0,41.4537,41.4537,41.363,41.3812,52086.0
2020-04-27 14:55:00,45.61,45.65,45.57,45.61,28592.0,41.3812,41.4175,41.3449,41.3812,28592.0
2020-04-27 15:00:00,45.61,45.66,45.6,45.63,40532.0,41.3812,41.4265,41.3721,41.3993,40532.0
2020-04-27 15:05:00,45.63,45.65,45.52,45.55,34557.0,41.3993,41.4175,41.2995,41.3267,34557.0
2020-04-27 15:10:00,45.54,45.57,45.53,45.55,38882.0,41.3177,41.3449,41.3086,41.3267,38882.0
2020-04-27 15:15:00,45.55,45.57,45.52,45.56,53851.0,41.3267,41.3449,41.2995,41.3358,53851.0
2020-04-27 15:20:00,45.55,45.63,45.55,45.63,60146.0,41.3267,41.3993,41.3267,41.3993,60146.0
2020-04-27 15:25:00,45.64,45.64,45.57,45.57,62666.0,41.4084,41.4084,41.3449,41.3449,62666.0
2020-04-27 15:30:00,45.58,45.6,45.52,45.57,109387.0,41.3539,41.3721,41.2995,41.3449,109387.0
2020-04-27 15:35:00,45.58,45.62,45.56,45.58,85714.0,41.3539,41.3902,41.3358,41.3539,85714.0
2020-04-27 15:40:00,45.57,45.69,45.57,45.66,103953.0,41.3449,41.4537,41.3449,41.4265,103953.0
2020-04-27 15:45:00,45.67,45.69,45.61,45.68,103294.0,41.4356,41.4537,41.3812,41.4447,103294.0
2020-04-27 15:50:00,45.68,45.7,45.58,45.6,213876.0,41.4447,41.4628,41.3539,41.3721,213876.0
2020-04-27 15:55:00,45.6,45.6,45.52,45.58,364116.0,41.3721,41.3721,41.2995,41.3539,364116.0
2020-04-28 09:30:00,46.04,46.19,45.39,45.55,621487.0,41.7713,41.9074,41.1816,41.3267,621487.0
2020-04-28 09:35:00,45.56,45.64,45.21,45.22,194809.0,41.3358,41.4084,41.0183,41.0273,194809.0
2020-04-28 09:40:00,45.21,45.3,45.04,45.12,136247.0,41.0183,41.0999,40.864,40.9366,136247.0
2020-04-28 09:45:00,45.12,45.22,45.01,45.05,179442.0,40.9366,41.0273,40.8368,40.8731,179442.0
2020-04-28 09:50:00,45.05,45.12,44.88,44.92,152114.0,40.8731,40.9366,40.7188,40.7551,152114.0
2020-04-28 09:55:00,44.91,44.99,44.76,44.77,117856.0,40.7461,40.8186,40.61,40.619,117856.0
2020-04-28 10:00:00,44.77,44.81,44.62,44.68,136019.0,40.619,40.6553,40.483,40.5374,136019.0
2020-04-28 10:05:00,44.69,44.81,44.55,44.58,172838.0,40.5465,40.6553,40.4194,40.4467,172838.0
2020-04-28 10:10:00,44.57,44.63,44.46,44.55,180642.0,40.4376,40.492,40.3378,40.4194,180642.0
2020-04-28 10:15:00,44.55,44.55,44.25,44.28,156049.0,40.4194,40.4194,40.1473,40.1745,156049.0
2020-04-28 10:20:00,44.28,44.28,44.01,44.03,213385.0,40.1745,40.1745,39.9295,39.9477,213385.0
2020-04-28 10:25:00,44.02,44.2,44.0,44.13,220944.0,39.9386,40.1019,39.9204,40.0384,220944.0
2020-04-28 10:30:00,44.14,44.18,44.04,44.16,169781.0,40.0475,40.0837,39.9567,40.0656,169781.0
2020-04-28 10:35:00,44.16,44.24,43.91,43.93,216521.0,40.0656,40.1382,39.8388,39.8569,216521.0
2020-04-28 10:40:00,43.93,43.93,43.6,43.65,627526.0,39.8569,39.8569,39.5575,39.6029,627526.0
2020-04-28 10:45:00,43.65,43.99,43.62,43.8,441167.0,39.6029,39.9114,39.5757,39.739,441167.0
2020-04-28 10:50:00,43.8,43.98,43.77,43.93,365525.0,39.739,39.9023,39.7118,39.8569,365525.0
2020-04-28 10:55:00,43.92,44.13,43.7,43.9,922304.0,39.8479,40.0384,39.6483,39.8297,922304.0
2020-04-28 11:00:00,43.9,44.08,43.65,44.0,375659.0,39.8297,39.993,39.6029,39.9204,375659.0
2020-04-28 11:05:00,43.99,44.18,43.97,44.13,142061.0,39.9114,40.0837,39.8932,40.0384,142061.0
2020-04-28 11:10:00,44.13,44.13,43.88,43.94,137549.0,40.0384,40.0384,39.8116,39.866,137549.0
2020-04-28 11:15:00,43.93,43.93,43.43,43.52,487380.0,39.8569,39.8569,39.4033,39.4849,487380.0
2020-04-28 11:20:00,43.52,43.55,43.16,43.38,569605.0,39.4849,39.5122,39.1583,39.3579,569605.0
2020-04-28 11:25:00,43.37,43.78,43.37,43.76,242776.0,39.3489,39.7208,39.3489,39.7027,242776.0
2020-04-28 11:30:00,43.76,43.9,43.56,43.58,348019.0,39.7027,39.8297,39.5212,39.5394,348019.0
2020-04-28 11:35:00,43.59,43.59,43.42,43.49,306170.0,39.5485,39.5485,39.3942,39.4577,306170.0
2020-04-28 11:40:00,43.48,43.57,43.45,43.57,191992.0,39.4487,39.5303,39.4214,39.5303,191992.0
2020-04-28 11:45:00,43.57,43.69,43.56,43.64,104801.0,39.5303,39.6392,39.5212,39.5938,104801.0
2020-04-28 11:50:00,43.64,43.76,43.62,43.74,153706.0,39.5938,39.7027,39.5757,39.6845,153706.0
2020-04-28 11:55:00,43.73,43.85,43.72,43.84,243477.0,39.6755,39.7843,39.6664,39.7753,243477.0
2020-04-28 12:00:00,43.83,43.91,43.7,43.75,231573.0,39.7662,39.8388,39.6483,39.6936,231573.0
2020-04-28 12:05:00,43.74,43.87,43.73,43.83,75447.0,39.6845,39.8025,39.6755,39.7662,75447.0
2020-04-28 12:10:00,43.83,44.0,43.82,43.99,180313.0,39.7662,39.9204,39.7571,39.9114,180313.0
2020-04-28 12:15:00,44.0,44.0,43.68,43.7,244802.0,39.9204,39.9204,39.6301,39.6483,244802.0
2020-04-28 12:20:00,43.7,43.74,43.61,43.66,98075.0,39.6483,39.6845,39.5666,39.612,98075.0
2020-04-28 12:25:00,43.66,43.74,43.64,43.73,49896.0,39.612,39.6845,39.5938,39.6755,49896.0
2020-04-28 12:30:00,43.73,43.79,43.69,43.76,77552.0,39.6755,39.7299,39.6392,39.7027,77552.0
2020-04-28 12:35:00,43.76,43.78,43.72,43.76,75180.0,39.7027,39.7208,39.6664,39.7027,75180.0
2020-04-28 12:40:00,43.76,44.09,43.75,44.04,439299.0,39.7027,40.0021,39.6936,39.9567,439299.0
2020-04-28 12:45:00,44.03,44.08,43.97,44.01,162311.0,39.9477,39.993,39.8932,39.9295,162311.0
2020-04-28 12:50:00,44.0,44.04,43.98,44.0,71771.0,39.9204,39.9567,39.9023,39.9204,71771.0
2020-04-28 12:55:00,44.0,44.11,43.99,44.05,58253.0,39.9204,40.0202,39.9114,39.9658,58253.0
2020-04-28 13:00:00,44.05,44.06,43.99,44.04,111119.0,39.9658,39.9749,39.9114,39.9567,111119.0
2020-04-28 13:05:00,44.05,44.07,43.96,44.0,60096.0,39.9658,39.9839,39.8841,39.9204,60096.0
2020-04-28 13:10:00,44.0,44.05,43.87,43.9,63477.0,39.9204,39.9658,39.8025,39.8297,63477.0
2020-04-28 13:15:00,43.9,43.92,43.85,43.86,46238.0,39.8297,39.8479,39.7843,39.7934,46238.0
2020-04-28 13:20:00,43.86,43.92,43.86,43.89,29337.0,39.7934,39.8479,39.7934,39.8206,29337.0
2020-04-28 13:25:00,43.89,43.89,43.76,43.76,47002.0,39.8206,39.8206,39.7027,39.7027,47002.0
2020-04-28 13:30:00,43.76,43.84,43.75,43.8,61612.0,39.7027,39.7753,39.6936,39.739,61612.0
2020-04-28 13:35:00,43.8,43.81,43.69,43.69,64390.0,39.739,39.7481,39.6392,39.6392,64390.0
2020-04-28 13:40:00,43.68,43.81,43.68,43.81,60306.0,39.6301,39.7481,39.6301,39.7481,60306.0
2020-04-28 13:45:00,43.8,43.8,43.67,43.71,97023.0,39.739,39.739,39.621,39.6573,97023.0
2020-04-28 13:50:00,43.71,43.75,43.68,43.69,51446.0,39.6573,39.6936,39.6301,39.6392,51446.0
2020-04-28 13:55:00,43.69,43.71,43.66,43.69,52709.0,39.6392,39.6573,39.612,39.6392,52709.0
2020-04-28 14:00:00,43.68,43.79,43.68,43.76,84553.0,39.6301,39.7299,39.6301,39.7027,84553.0
2020-04-28 14:05:00,43.76,43.81,43.73,43.78,72926.0,39.7027,39.7481,39.6755,39.7208,72926.0
2020-04-28 14:10:00,43.78,43.86,43.78,43.8,49538.0,39.7208,39.7934,39.7208,39.739,49538.0
2020-04-28 14:15:00,43.81,43.84,43.79,43.81,38146.0,39.7481,39.7753,39.7299,39.7481,38146.0
2020-04-28 14:20:00,43.81,43.91,43.8,43.89,60429.0,39.7481,39.8388,39.739,39.8206,60429.0
2020-04-28 14:25:00,43.89,43.95,43.88,43.89,145313.0,39.8206,39.8751,39.8116,39.8206,145313.0
2020-04-28 14:30:00,43.88,43.9,43.85,43.85,29550.0,39.8116,39.8297,39.7843,39.7843,29550.0
2020-04-28 14:35:00,43.86,43.86,43.75,43.75,45392.0,39.7934,39.7934,39.6936,39.6936,45392.0
2020-04-28 14:40:00,43.75,43.77,43.64,43.65,35808.0,39.6936,39.7118,39.5938,39.6029,35808.0
2020-04-28 14:45:00,43.64,43.67,43.62,43.66,55657.0,39.5938,39.621,39.5757,39.612,55657.0
2020-04-28 14:50:00,43.66,43.7,43.62,43.62,40631.0,39.612,39.6483,39.5757,39.5757,40631.0
2020-04-28 14:55:00,43.62,43.63,43.56,43.63,108287.0,39.5757,39.5847,39.5212,39.5847,108287.0
2020-04-28 15:00:00,43.63,43.7,43.62,43.66,52394.0,39.5847,39.6483,39.5757,39.612,52394.0
2020-04-28 15:05:00,43.67,43.7,43.65,43.69,40941.0,39.621,39.6483,39.6029,39.6392,40941.0
2020-04-28 15:10:00,43.69,43.73,43.65,43.69,27332.0,39.6392,39.6755,39.6029,39.6392,27332.0
2020-04-28 15:15:00,43.68,43.75,43.67,43.74,59835.0,39.6301,39.6936,39.621,39.6845,59835.0
2020-04-28 15:20:00,43.75,43.88,43.55,43.57,143689.0,39.6936,39.8116,39.5122,39.5303,143689.0
2020-04-28 15:25:00,43.58,43.67,43.57,43.65,80804.0,39.5394,39.621,39.5303,39.6029,80804.0
2020-04-28 15:30:00,43.65,43.83,43.63,43.71,231456.0,39.6029,39.7662,39.5847,39.6573,231456.0
2020-04-28 15:35:00,43.72,43.83,43.66,43.82,117938.0,39.6664,39.7662,39.612,39.7571,117938.0
2020-04-28 15:40:00,43.82,43.83,43.69,43.71,84666.0,39.7571,39.7662,39.6392,39.6573,84666.0
2020-04-28 15:45:00,43.71,43.71,43.61,43.63,121378.0,39.6573,39.6573,39.5666,39.5847,121378.0
2020-04-28 15:50:00,43.63,43.69,43.47,43.51,369121.0,39.5847,39.6392,39.4396,39.4759,369121.0
2020-04-28 15:55:00,43.5,43.59,43.43,43.58,651854.0,39.4668,39.5485,39.4033,39.5394,651854.0
2020-04-29 09:30:00,44.11,44.2,43.49,43.74,588312.0,40.0202,40.1019,39.4577,39.6845,588312.0
2020-04-29 09:35:00,43.75,43.81,43.36,43.59,257681.0,39.6936,39.7481,39.3398,39.5485,257681.0
2020-04-29 09:40:00,43.59,43.83,43.55,43.69,276810.0,39.5485,39.7662,39.5122,39.6392,276810.0
2020-04-29 09:45:00,43.69,43.85,43.68,43.75,187929.0,39.6392,39.7843,39.6301,39.6936,187929.0
2020-04-29 09:50:00,43.75,43.87,43.73,43.8,222681.0,39.6936,39.8025,39.6755,39.739,222681.0
2020-04-29 09:55:00,43.8,44.02,43.79,44.02,246230.0,39.739,39.9386,39.7299,39.9386,246230.0
2020-04-29 10:00:00,44.02,44.05,43.96,44.02,339449.0,39.9386,39.9658,39.8841,39.9386,339449.0
2020-04-29 10:05:00,44.02,44.05,43.8,43.8,235335.0,39.9386,39.9658,39.739,39.739,235335.0
2020-04-29 10:10:00,43.8,43.91,43.75,43.84,202449.0,39.739,39.8388,39.6936,39.7753,202449.0
2020-04-29 10:15:00,43.84,44.06,43.83,44.01,168723.0,39.7753,39.9749,39.7662,39.9295,168723.0
2020-04-29 10:20:00,44.01,44.18,43.9,44.13,158355.0,39.9295,40.0837,39.8297,40.0384,158355.0
2020-04-29 10:25:00,44.13,44.17,44.1,44.12,150957.0,40.0384,40.0747,40.0112,40.0293,150957.0
2020-04-29 10:30:00,44.12,44.23,44.1,44.13,106788.0,40.0293,40.1291,40.0112,40.0384,106788.0
2020-04-29 10:35:00,44.14,44.14,44.03,44.07,79310.0,40.0475,40.0475,39.9477,39.9839,79310.0
2020-04-29 10:40:00,44.07,44.11,44.06,44.08,55419.0,39.9839,40.0202,39.9749,39.993,55419.0
2020-04-29 10:45:00,44.07,44.09,44.0,44.02,82285.0,39.9839,40.0021,39.9204,39.9386,82285.0
2020-04-29 10:50:00,44.02,44.12,44.02,44.08,83835.0,39.9386,40.0293,39.9386,39.993,83835.0
2020-04-29 10:55:00,44.08,44.2,44.01,44.15,134728.0,39.993,40.1019,39.9295,40.0565,134728.0
2020-04-29 11:00:00,44.15,44.22,44.11,44.21,103689.0,40.0565,40.12,40.0202,40.111,103689.0
2020-04-29 11:05:00,44.21,44.34,44.2,44.27,108608.0,40.111,40.2289,40.1019,40.1654,108608.0
2020-04-29 11:10:00,44.27,44.36,44.27,44.29,130569.0,40.1654,40.2471,40.1654,40.1836,130569.0
2020-04-29 11:15:00,44.28,44.29,44.11,44.14,112960.0,40.1745,40.1836,40.0202,40.0475,112960.0
2020-04-29 11:20:00,44.13,44.16,44.11,44.12,57815.0,40.0384,40.0656,40.0202,40.0293,57815.0
2020-04-29 11:25:00,44.12,44.14,44.08,44.12,76175.0,40.0293,40.0475,39.993,40.0293,76175.0
2020-04-29 11:30:00,44.12,44.13,43.97,44.02,135675.0,40.0293,40.0384,39.8932,39.9386,135675.0
2020-04-29 11:35:00,44.02,44.09,44.01,44.05,78236.0,39.9386,40.0021,39.9295,39.9658,78236.0
2020-04-29 11:40:00,44.06,44.07,44.02,44.03,35380.0,39.9749,39.9839,39.9386,39.9477,35380.0
2020-04-29 11:45:00,44.02,44.07,44.01,44.02,59833.0,39.9386,39.9839,39.9295,39.9386,59833.0
2020-04-29 11:50:00,44.03,44.08,43.99,44.07,91606.0,39.9477,39.993,39.9114,39.9839,91606.0
2020-04-29 11:55:00,44.07,44.09,43.99,44.02,81914.0,39.9839,40.0021,39.9114,39.9386,81914.0
2020-04-29 12:00:00,44.02,44.14,44.02,44.1,47995.0,39.9386,40.0475,39.9386,40.0112,47995.0
2020-04-29 12:05:00,44.11,44.11,44.01,44.02,84490.0,40.0202,40.0202,39.9295,39.9386,84490.0
2020-04-29 12:10:00,44.02,44.05,44.0,44.01,45673.0,39.9386,39.9658,39.9204,39.9295,45673.0
2020-04-29 12:15:00,44.02,44.06,43.91,43.95,135889.0,39.9386,39.9749,39.8388,39.8751,135889.0
2020-04-29 12:20:00,43.95,44.0,43.93,44.0,56788.0,39.8751,39.9204,39.8569,39.9204,56788.0
2020-04-29 12:25:00,44.0,44.05,43.97,44.01,108397.0,39.9204,39.9658,39.8932,39.9295,108397.0
2020-04-29 12:30:00,44.01,44.05,43.99,44.03,48961.0,39.9295,39.9658,39.9114,39.9477,48961.0
2020-04-29 12:35:00,44.02,44.08,44.01,44.05,51213.0,39.9386,39.993,39.9295,39.9658,51213.0
2020-04-29 12:40:00,44.05,44.07,44.02,44.07,26139.0,39.9658,39.9839,39.9386,39.9839,26139.0
2020-04-29 12:45:00,44.07,44.07,43.97,43.99,54951.0,39.9839,39.9839,39.8932,39.9114,54951.0
2020-04-29 12:50:00,44.0,44.02,43.97,43.99,40470.0,39.9204,39.9386,39.8932,39.9114,40470.0
2020-04-29 12:55:00,43.99,44.03,43.96,43.98,67524.0,39.9114,39.9477,39.8841,39.9023,67524.0
2020-04-29 13:00:00,43.99,44.09,43.98,44.08,51929.0,39.9114,40.0021,39.9023,39.993,51929.0
2020-04-29 13:05:00,44.08,44.09,44.04,44.06,26445.0,39.993,40.0021,39.9567,39.9749,26445.0
2020-04-29 13:10:00,44.06,44.06,44.02,44.02,28402.0,39.9749,39.9749,39.9386,39.9386,28402.0
2020-04-29 13:15:00,44.02,44.03,43.99,44.0,47967.0,39.9386,39.9477,39.9114,39.9204,47967.0
2020-04-29 13:20:00,44.0,44.07,43.98,44.06,54666.0,39.9204,39.9839,39.9023,39.9749,54666.0
2020-04-29 13:25:00,44.07,44.08,44.02,44.07,31632.0,39.9839,39.993,39.9386,39.9839,31632.0
2020-04-29 13:30:00,44.07,44.08,44.01,44.02,71351.0,39.9839,39.993,39.9295,39.9386,71351.0
2020-04-29 13:35:00,44.02,44.27,43.98,44.25,170806.0,39.9386,40.1654,39.9023,40.1473,170806.0
2020-04-29 13:40:00,44.25,44.39,44.24,44.36,126304.0,40.1473,40.2743,40.1382,40.2471,126304.0
2020-04-29 13:45:00,44.36,44.49,44.36,44.48,122091.0,40.2471,40.365,40.2471,40.3559,122091.0
2020-04-29 13:50:00,44.48,44.49,44.37,44.39,117827.0,40.3559,40.365,40.2561,40.2743,117827.0
2020-04-29 13:55:00,44.39,44.43,44.34,44.38,124064.0,40.2743,40.3106,40.2289,40.2652,124064.0
2020-04-29 14:00:00,44.39,44.46,44.31,44.39,96585.0,40.2743,40.3378,40.2017,40.2743,96585.0
2020-04-29 14:05:00,44.38,44.45,44.37,44.44,52229.0,40.2652,40.3287,40.2561,40.3196,52229.0
2020-04-29 14:10:00,44.44,44.48,44.21,44.26,91364.0,40.3196,40.3559,40.111,40.1563,91364.0
2020-04-29 14:15:00,44.27,44.33,44.24,44.25,53434.0,40.1654,40.2198,40.1382,40.1473,53434.0
2020-04-29 14:20:00,44.25,44.37,44.24,44.36,55192.0,40.1473,40.2561,40.1382,40.2471,55192.0
2020-04-29 14:25:00,44.35,44.39,44.3,44.36,58462.0,40.238,40.2743,40.1926,40.2471,58462.0
2020-04-29 14:30:00,44.38,44.39,44.26,44.29,67492.0,40.2652,40.2743,40.1563,40.1836,67492.0
2020-04-29 14:35:00,44.28,44.35,44.25,44.31,53769.0,40.1745,40.238,40.1473,40.2017,53769.0
2020-04-29 14:40:00,44.3,44.33,44.28,44.3,69500.0,40.1926,40.2198,40.1745,40.1926,69500.0
2020-04-29 14:45:00,44.3,44.3,44.21,44.23,70567.0,40.1926,40.1926,40.111,40.1291,70567.0
2020-04-29 14:50:00,44.24,44.32,44.23,44.32,66883.0,40.1382,40.2108,40.1291,40.2108,66883.0
2020-04-29 14:55:00,44.32,44.39,44.31,44.38,83370.0,40.2108,40.2743,40.2017,40.2652,83370.0
2020-04-29 15:00:00,44.37,44.39,44.33,44.38,81941.0,40.2561,40.2743,40.2198,40.2652,81941.0
2020-04-29 15:05:00,44.38,44.42,44.35,44.38,69692.0,40.2652,40.3015,40.238,40.2652,69692.0
2020-04-29 15:10:00,44.38,44.4,44.34,44.38,101739.0,40.2652,40.2834,40.2289,40.2652,101739.0
2020-04-29 15:15:00,44.38,44.48,44.35,44.48,97708.0,40.2652,40.3559,40.238,40.3559,97708.0
2020-04-29 15:20:00,44.48,44.52,44.44,44.46,112364.0,40.3559,40.3922,40.3196,40.3378,112364.0
2020-04-29 15:25:00,44.46,44.52,44.45,44.52,63522.0,40.3378,40.3922,40.3287,40.3922,63522.0
2020-04-29 15:30:00,44.52,44.56,44.49,44.55,70748.0,40.3922,40.4285,40.365,40.4194,70748.0
2020-04-29 15:35:00,44.55,44.58,44.5,44.58,75444.0,40.4194,40.4467,40.3741,40.4467,75444.0
2020-04-29 15:40:00,44.58,44.66,44.5,44.55,168674.0,40.4467,40.5192,40.3741,40.4194,168674.0
2020-04-29 15:45:00,44.55,44.56,44.46,44.48,156967.0,40.4194,40.4285,40.3378,40.3559,156967.0
2020-04-29 15:50:00,44.47,44.5,44.35,44.36,252799.0,40.3469,40.3741,40.238,40.2471,252799.0
2020-04-29 15:55:00,44.36,44.39,44.3,44.31,372236.0,40.2471,40.2743,40.1926,40.2017,372236.0
2020-04-30 09:30:00,44.07,44.37,43.83,43.93,541879.0,39.9839,40.2561,39.7662,39.8569,541879.0
2020-04-30 09:35:00,43.94,43.95,43.53,43.54,238740.0,39.866,39.8751,39.494,39.5031,238740.0
2020-04-30 09:40:00,43.53,43.54,43.27,43.51,398776.0,39.494,39.5031,39.2581,39.4759,398776.0
2020-04-30 09:45:00,43.51,43.58,43.39,43.47,325821.0,39.4759,39.5394,39.367,39.4396,325821.0
2020-04-30 09:50:00,43.47,43.71,43.46,43.61,202278.0,39.4396,39.6573,39.4305,39.5666,202278.0
2020-04-30 09:55:00,43.61,43.68,43.44,43.45,231376.0,39.5666,39.6301,39.4124,39.4214,231376.0
2020-04-30 10:00:00,43.44,43.47,43.11,43.38,639674.0,39.4124,39.4396,39.113,39.3579,639674.0
2020-04-30 10:05:00,43.37,43.67,43.25,43.62,287613.0,39.3489,39.621,39.24,39.5757,287613.0
2020-04-30 10:10:00,43.62,43.68,43.5,43.51,148426.0,39.5757,39.6301,39.4668,39.4759,148426.0
2020-04-30 10:15:00,43.51,43.54,43.44,43.51,81227.0,39.4759,39.5031,39.4124,39.4759,81227.0
2020-04-30 10:20:00,43.51,43.62,43.36,43.38,150457.0,39.4759,39.5757,39.3398,39.3579,150457.0
2020-04-30 10:25:00,43.39,43.46,43.34,43.45,171557.0,39.367,39.4305,39.3216,39.4214,171557.0
2020-04-30 10:30:00,43.45,43.56,43.38,43.42,134540.0,39.4214,39.5212,39.3579,39.3942,134540.0
2020-04-30 10:35:00,43.41,43.58,43.39,43.51,106054.0,39.3851,39.5394,39.367,39.4759,106054.0
2020-04-30 10:40:00,43.51,43.51,43.28,43.32,87168.0,39.4759,39.4759,39.2672,39.3035,87168.0
2020-04-30 10:45:00,43.32,43.35,43.25,43.33,84004.0,39.3035,39.3307,39.24,39.3126,84004.0
2020-04-30 10:50:00,43.33,43.46,43.32,43.41,108702.0,39.3126,39.4305,39.3035,39.3851,108702.0
2020-04-30 10:55:00,43.41,43.49,43.4,43.44,99152.0,39.3851,39.4577,39.3761,39.4124,99152.0
2020-04-30 11:00:00,43.44,43.65,43.44,43.53,208608.0,39.4124,39.6029,39.4124,39.494,208608.0
2020-04-30 11:05:00,43.53,43.6,43.53,43.59,60372.0,39.494,39.5575,39.494,39.5485,60372.0
2020-04-30 11:10:00,43.59,43.59,43.41,43.42,61590.0,39.5485,39.5485,39.3851,39.3942,61590.0
2020-04-30 11:15:00,43.43,43.46,43.37,43.43,57257.0,39.4033,39.4305,39.3489,39.4033,57257.0
2020-04-30 11:20:00,43.43,43.48,43.41,43.45,89784.0,39.4033,39.4487,39.3851,39.4214,89784.0
2020-04-30 11:25:00,43.44,43.5,43.38,43.4,49440.0,39.4124,39.4668,39.3579,39.3761,49440.0
2020-04-30 11:30:00,43.4,43.46,43.33,43.39,52912.0,39.3761,39.4305,39.3126,39.367,52912.0
2020-04-30 11:35:00,43.39,43.43,43.25,43.29,122850.0,39.367,39.4033,39.24,39.2763,122850.0
2020-04-30 11:40:00,43.3,43.35,43.21,43.24,98769.0,39.2853,39.3307,39.2037,39.2309,98769.0
2020-04-30 11:45:00,43.24,43.24,43.1,43.11,143148.0,39.2309,39.2309,39.1039,39.113,143148.0
2020-04-30 11:50:00,43.1,43.13,42.84,42.87,389127.0,39.1039,39.1311,38.868,38.8952,389127.0
2020-04-30 11:55:00,42.87,43.0,42.81,42.82,221679.0,38.8952,39.0132,38.8408,38.8498,221679.0
2020-04-30 12:00:00,42.82,42.94,42.73,42.89,162067.0,38.8498,38.9587,38.7682,38.9134,162067.0
2020-04-30 12:05:00,42.89,42.89,42.61,42.64,181856.0,38.9134,38.9134,38.6593,38.6865,181856.0
2020-04-30 12:10:00,42.64,42.71,42.52,42.53,184664.0,38.6865,38.75,38.5777,38.5867,184664.0
2020-04-30 12:15:00,42.54,42.75,42.48,42.71,186039.0,38.5958,38.7863,38.5414,38.75,186039.0
2020-04-30 12:20:00,42.71,42.72,42.41,42.45,154896.0,38.75,38.7591,38.4779,38.5142,154896.0
2020-04-30 12:25:00,42.44,42.53,42.38,42.45,156199.0,38.5051,38.5867,38.4506,38.5142,156199.0
2020-04-30 12:30:00,42.45,42.53,42.37,42.39,136753.0,38.5142,38.5867,38.4416,38.4597,136753.0
2020-04-30 12:35:00,42.39,42.43,42.34,42.38,150420.0,38.4597,38.496,38.4143,38.4506,150420.0
2020-04-30 12:40:00,42.38,42.55,42.34,42.54,179761.0,38.4506,38.6049,38.4143,38.5958,179761.0
2020-04-30 12:45:00,42.54,42.56,42.38,42.41,161507.0,38.5958,38.614,38.4506,38.4779,161507.0
2020-04-30 12:50:00,42.42,42.56,42.35,42.55,98920.0,38.4869,38.614,38.4234,38.6049,98920.0
2020-04-30 12:55:00,42.55,42.73,42.54,42.62,123000.0,38.6049,38.7682,38.5958,38.6684,123000.0
2020-04-30 13:00:00,42.61,42.65,42.58,42.59,80985.0,38.6593,38.6956,38.6321,38.6412,80985.0
2020-04-30 13:05:00,42.59,42.59,42.51,42.55,137001.0,38.6412,38.6412,38.5686,38.6049,137001.0
2020-04-30 13:10:00,42.54,42.6,42.51,42.53,89229.0,38.5958,38.6502,38.5686,38.5867,89229.0
2020-04-30 13:15:00,42.53,42.64,42.52,42.6,78776.0,38.5867,38.6865,38.5777,38.6502,78776.0
2020-04-30 13:20:00,42.6,42.62,42.47,42.48,74804.0,38.6502,38.6684,38.5323,38.5414,74804.0
2020-04-30 13:25:00,42.47,42.67,42.45,42.62,56680.0,38.5323,38.7138,38.5142,38.6684,56680.0
2020-04-30 13:30:00,42.62,42.74,42.58,42.71,93550.0,38.6684,38.7773,38.6321,38.75,93550.0
2020-04-30 13:35:00,42.72,42.72,42.52,42.52,96249.0,38.7591,38.7591,38.5777,38.5777,96249.0
2020-04-30 13:40:00,42.54,42.56,42.47,42.55,54701.0,38.5958,38.614,38.5323,38.6049,54701.0
2020-04-30 13:45:00,42.56,42.57,42.5,42.51,49126.0,38.614,38.623,38.5595,38.5686,49126.0
2020-04-30 13:50:00,42.52,42.6,42.46,42.59,90855.0,38.5777,38.6502,38.5232,38.6412,90855.0
2020-04-30 13:55:00,42.59,42.59,42.5,42.5,44449.0,38.6412,38.6412,38.5595,38.5595,44449.0
2020-04-30 14:00:00,42.51,42.57,42.41,42.49,135507.0,38.5686,38.623,38.4779,38.5504,135507.0
2020-04-30 14:05:00,42.5,42.54,42.47,42.51,104051.0,38.5595,38.5958,38.5323,38.5686,104051.0
2020-04-30 14:10:00,42.51,42.62,42.47,42.6,129872.0,38.5686,38.6684,38.5323,38.6502,129872.0
2020-04-30 14:15:00,42.6,42.6,42.48,42.51,80004.0,38.6502,38.6502,38.5414,38.5686,80004.0
2020-04-30 14:20:00,42.51,42.72,42.5,42.71,125856.0,38.5686,38.7591,38.5595,38.75,125856.0
2020-04-30 14:25:00,42.72,42.74,42.65,42.69,88420.0,38.7591,38.7773,38.6956,38.7319,88420.0
2020-04-30 14:30:00,42.68,42.71,42.59,42.61,139622.0,38.7228,38.75,38.6412,38.6593,139622.0
2020-04-30 14:35:00,42.6,42.66,42.42,42.46,174884.0,38.6502,38.7047,38.4869,38.5232,174884.0
2020-04-30 14:40:00,42.46,42.52,42.44,42.48,142378.0,38.5232,38.5777,38.5051,38.5414,142378.0
2020-04-30 14:45:00,42.49,42.56,42.48,42.53,107739.0,38.5504,38.614,38.5414,38.5867,107739.0
2020-04-30 14:50:00,42.53,42.59,42.44,42.56,189095.0,38.5867,38.6412,38.5051,38.614,189095.0
2020-04-30 14:55:00,42.56,42.66,42.54,42.65,75602.0,38.614,38.7047,38.5958,38.6956,75602.0
2020-04-30 15:00:00,42.65,42.68,42.59,42.64,78647.0,38.6956,38.7228,38.6412,38.6865,78647.0
2020-04-30 15:05:00,42.64,42.76,42.64,42.75,103435.0,38.6865,38.7954,38.6865,38.7863,103435.0
2020-04-30 15:10:00,42.74,42.75,42.69,42.74,68217.0,38.7773,38.7863,38.7319,38.7773,68217.0
2020-04-30 15:15:00,42.73,42.9,42.73,42.82,118999.0,38.7682,38.9224,38.7682,38.8498,118999.0
2020-04-30 15:20:00,42.83,42.98,42.79,42.93,87890.0,38.8589,38.995,38.8226,38.9496,87890.0
2020-04-30 15:25:00,42.93,42.97,42.85,42.91,84271.0,38.9496,38.9859,38.8771,38.9315,84271.0
2020-04-30 15:30:00,42.91,42.97,42.87,42.89,94631.0,38.9315,38.9859,38.8952,38.9134,94631.0
2020-04-30 15:35:00,42.89,42.91,42.82,42.91,86094.0,38.9134,38.9315,38.8498,38.9315,86094.0
2020-04-30 15:40:00,42.91,42.95,42.85,42.92,124489.0,38.9315,38.9678,38.8771,38.9406,124489.0
2020-04-30 15:45:00,42.93,42.94,42.87,42.91,111487.0,38.9496,38.9587,38.8952,38.9315,111487.0
2020-04-30 15:50:00,42.91,43.08,42.88,43.05,505043.0,38.9315,39.0857,38.9043,39.0585,505043.0
2020-04-30 15:55:00,43.05,43.18,43.02,43.11,504892.0,39.0585,39.1765,39.0313,39.113,504892.0
2020-05-01 09:30:00,41.98,42.32,41.76,42.1,674674.0,38.0877,38.3962,37.8881,38.1966,674674.0
2020-05-01 09:35:00,42.11,42.16,41.67,41.73,321908.0,38.2057,38.251,37.8065,37.8609,321908.0
2020-05-01 09:40:00,41.73,41.83,41.57,41.71,249082.0,37.8609,37.9516,37.7157,37.8428,249082.0
2020-05-01 09:45:00,41.71,41.88,41.51,41.86,430089.0,37.8428,37.997,37.6613,37.9789,430089.0
2020-05-01 09:50:00,41.86,41.96,41.56,41.57,213110.0,37.9789,38.0696,37.7067,37.7157,213110.0
2020-05-01 09:55:00,41.58,41.81,41.49,41.79,456578.0,37.7248,37.9335,37.6432,37.9153,456578.0
2020-05-01 10:00:00,41.79,41.99,41.77,41.99,134635.0,37.9153,38.0968,37.8972,38.0968,134635.0
2020-05-01 10:05:00,41.97,42.11,41.74,41.79,221159.0,38.0787,38.2057,37.87,37.9153,221159.0
2020-05-01 10:10:00,41.79,41.81,41.64,41.79,187191.0,37.9153,37.9335,37.7793,37.9153,187191.0
2020-05-01 10:15:00,41.79,41.83,41.7,41.76,102808.0,37.9153,37.9516,37.8337,37.8881,102808.0
2020-05-01 10:20:00,41.77,41.82,41.71,41.73,138009.0,37.8972,37.9426,37.8428,37.8609,138009.0
2020-05-01 10:25:00,41.73,41.87,41.7,41.76,96509.0,37.8609,37.9879,37.8337,37.8881,96509.0
2020-05-01 10:30:00,41.75,41.77,41.44,41.53,273720.0,37.8791,37.8972,37.5978,37.6795,273720.0
2020-05-01 10:35:00,41.53,41.73,41.5,41.72,69844.0,37.6795,37.8609,37.6522,37.8518,69844.0
2020-05-01 10:40:00,41.73,41.76,41.63,41.66,99724.0,37.8609,37.8881,37.7702,37.7974,99724.0
2020-05-01 10:45:00,41.65,41.68,41.55,41.62,65211.0,37.7883,37.8155,37.6976,37.7611,65211.0
2020-05-01 10:50:00,41.63,41.63,41.52,41.52,103522.0,37.7702,37.7702,37.6704,37.6704,103522.0
2020-05-01 10:55:00,41.52,41.63,41.51,41.51,91006.0,37.6704,37.7702,37.6613,37.6613,91006.0
2020-05-01 11:00:00,41.51,41.51,41.34,41.34,309478.0,37.6613,37.6613,37.5071,37.5071,309478.0
2020-05-01 11:05:00,41.34,41.45,41.33,41.39,176619.0,37.5071,37.6069,37.498,37.5524,176619.0
2020-05-01 11:10:00,41.4,41.57,41.39,41.53,120917.0,37.5615,37.7157,37.5524,37.6795,120917.0
2020-05-01 11:15:00,41.52,41.53,41.17,41.26,424251.0,37.6704,37.6795,37.3528,37.4345,424251.0
2020-05-01 11:20:00,41.26,41.31,41.14,41.17,158606.0,37.4345,37.4798,37.3256,37.3528,158606.0
2020-05-01 11:25:00,41.16,41.24,41.09,41.19,249837.0,37.3438,37.4163,37.2802,37.371,249837.0
2020-05-01 11:30:00,41.19,41.23,40.93,41.0,308417.0,37.371,37.4073,37.1351,37.1986,308417.0
2020-05-01 11:35:00,41.01,41.08,40.97,41.04,201372.0,37.2077,37.2712,37.1714,37.2349,201372.0
2020-05-01 11:40:00,41.04,41.04,40.93,40.93,114980.0,37.2349,37.2349,37.1351,37.1351,114980.0
2020-05-01 11:45:00,40.94,40.94,40.58,40.68,342942.0,37.1442,37.1442,36.8175,36.9083,342942.0
2020-05-01 11:50:00,40.69,40.86,40.63,40.86,162183.0,36.9173,37.0716,36.8629,37.0716,162183.0
2020-05-01 11:55:00,40.86,40.89,40.77,40.78,124979.0,37.0716,37.0988,36.9899,36.999,124979.0
2020-05-01 12:00:00,40.77,40.78,40.65,40.71,179926.0,36.9899,36.999,36.881,36.9355,179926.0
2020-05-01 12:05:00,40.7,40.83,40.68,40.77,127346.0,36.9264,37.0444,36.9083,36.9899,127346.0
2020-05-01 12:10:00,40.79,41.02,40.78,41.01,94611.0,37.0081,37.2167,36.999,37.2077,94611.0
2020-05-01 12:15:00,41.01,41.04,40.94,41.03,89250.0,37.2077,37.2349,37.1442,37.2258,89250.0
2020-05-01 12:20:00,41.03,41.12,41.02,41.06,69377.0,37.2258,37.3075,37.2167,37.253,69377.0
2020-05-01 12:25:00,41.05,41.13,40.94,40.94,102318.0,37.244,37.3165,37.1442,37.1442,102318.0
2020-05-01 12:30:00,40.95,40.95,40.81,40.82,130381.0,37.1532,37.1532,37.0262,37.0353,130381.0
2020-05-01 12:35:00,40.82,40.9,40.78,40.84,86084.0,37.0353,37.1079,36.999,37.0534,86084.0
2020-05-01 12:40:00,40.83,40.85,40.68,40.71,102922.0,37.0444,37.0625,36.9083,36.9355,102922.0
2020-05-01 12:45:00,40.71,40.85,40.71,40.8,71458.0,36.9355,37.0625,36.9355,37.0171,71458.0
2020-05-01 12:50:00,40.81,40.86,40.8,40.83,68031.0,37.0262,37.0716,37.0171,37.0444,68031.0
2020-05-01 12:55:00,40.82,40.86,40.8,40.82,57321.0,37.0353,37.0716,37.0171,37.0353,57321.0
2020-05-01 13:00:00,40.82,40.85,40.75,40.8,88901.0,37.0353,37.0625,36.9718,37.0171,88901.0
2020-05-01 13:05:00,40.8,41.03,40.79,40.99,97196.0,37.0171,37.2258,37.0081,37.1895,97196.0
2020-05-01 13:10:00,41.0,41.0,40.87,40.88,56416.0,37.1986,37.1986,37.0806,37.0897,56416.0
2020-05-01 13:15:00,40.88,40.95,40.83,40.89,58440.0,37.0897,37.1532,37.0444,37.0988,58440.0
2020-05-01 13:20:00,40.89,41.06,40.87,41.03,120609.0,37.0988,37.253,37.0806,37.2258,120609.0
2020-05-01 13:25:00,41.03,41.17,41.03,41.11,109622.0,37.2258,37.3528,37.2258,37.2984,109622.0
2020-05-01 13:30:00,41.11,41.12,41.0,41.07,122773.0,37.2984,37.3075,37.1986,37.2621,122773.0
2020-05-01 13:35:00,41.06,41.11,40.98,41.05,83328.0,37.253,37.2984,37.1804,37.244,83328.0
2020-05-01 13:40:00,41.05,41.09,41.03,41.06,57915.0,37.244,37.2802,37.2258,37.253,57915.0
2020-05-01 13:45:00,41.07,41.12,41.05,41.1,49589.0,37.2621,37.3075,37.244,37.2893,49589.0
2020-05-01 13:50:00,41.11,41.17,41.09,41.14,60066.0,37.2984,37.3528,37.2802,37.3256,60066.0
2020-05-01 13:55:00,41.14,41.22,41.13,41.2,51786.0,37.3256,37.3982,37.3165,37.38,51786.0
2020-05-01 14:00:00,41.2,41.29,41.14,41.26,63987.0,37.38,37.4617,37.3256,37.4345,63987.0
2020-05-01 14:05:00,41.27,41.29,41.21,41.24,47624.0,37.4436,37.4617,37.3891,37.4163,47624.0
2020-05-01 14:10:00,41.25,41.25,41.18,41.21,36009.0,37.4254,37.4254,37.3619,37.3891,36009.0
2020-05-01 14:15:00,41.21,41.29,41.2,41.25,45802.0,37.3891,37.4617,37.38,37.4254,45802.0
2020-05-01 14:20:00,41.26,41.37,41.26,41.35,48206.0,37.4345,37.5343,37.4345,37.5161,48206.0
2020-05-01 14:25:00,41.35,41.43,41.32,41.41,138129.0,37.5161,37.5887,37.4889,37.5706,138129.0
2020-05-01 14:30:00,41.41,41.41,41.36,41.38,57994.0,37.5706,37.5706,37.5252,37.5434,57994.0
2020-05-01 14:35:00,41.38,41.4,41.35,41.4,55143.0,37.5434,37.5615,37.5161,37.5615,55143.0
2020-05-01 14:40:00,41.39,41.43,41.25,41.28,54474.0,37.5524,37.5887,37.4254,37.4526,54474.0
2020-05-01 14:45:00,41.28,41.35,41.25,41.33,42379.0,37.4526,37.5161,37.4254,37.498,42379.0
2020-05-01 14:50:00,41.33,41.35,41.27,41.34,59285.0,37.498,37.5161,37.4436,37.5071,59285.0
2020-05-01 14:55:00,41.34,41.38,41.32,41.36,94949.0,37.5071,37.5434,37.4889,37.5252,94949.0
2020-05-01 15:00:00,41.35,41.43,41.32,41.34,105110.0,37.5161,37.5887,37.4889,37.5071,105110.0
2020-05-01 15:05:00,41.34,41.35,41.27,41.31,55457.0,37.5071,37.5161,37.4436,37.4798,55457.0
2020-05-01 15:10:00,41.31,41.46,41.31,41.46,124891.0,37.4798,37.6159,37.4798,37.6159,124891.0
2020-05-01 15:15:00,41.46,41.46,41.31,41.34,140792.0,37.6159,37.6159,37.4798,37.5071,140792.0
2020-05-01 15:20:00,41.35,41.37,41.28,41.3,60648.0,37.5161,37.5343,37.4526,37.4708,60648.0
2020-05-01 15:25:00,41.3,41.34,41.27,41.31,74152.0,37.4708,37.5071,37.4436,37.4798,74152.0
2020-05-01 15:30:00,41.32,41.38,41.29,41.3,101485.0,37.4889,37.5434,37.4617,37.4708,101485.0
2020-05-01 15:35:00,41.3,41.4,41.3,41.39,102830.0,37.4708,37.5615,37.4708,37.5524,102830.0
2020-05-01 15:40:00,41.39,41.4,41.24,41.28,125160.0,37.5524,37.5615,37.4163,37.4526,125160.0
2020-05-01 15:45:00,41.28,41.31,41.19,41.29,200226.0,37.4526,37.4798,37.371,37.4617,200226.0
2020-05-01 15:50:00,41.29,41.33,41.17,41.22,340649.0,37.4617,37.498,37.3528,37.3982,340649.0
2020-05-01 15:55:00,41.23,41.39,41.22,41.36,421307.0,37.4073,37.5524,37.3982,37.5252,421307.0
2020-05-04 09:30:00,41.35,41.99,41.35,41.87,769494.0,37.5161,38.0968,37.5161,37.9879,769494.0
2020-05-04 09:35:00,41.85,41.9,41.47,41.68,299953.0,37.9698,38.0151,37.625,37.8155,299953.0
2020-05-04 09:40:00,41.68,41.86,41.49,41.56,252102.0,37.8155,37.9789,37.6432,37.7067,252102.0
2020-05-04 09:45:00,41.56,41.77,41.52,41.76,152538.0,37.7067,37.8972,37.6704,37.8881,152538.0
2020-05-04 09:50:00,41.76,42.21,41.74,42.21,322013.0,37.8881,38.2964,37.87,38.2964,322013.0
2020-05-04 09:55:00,42.22,42.3,42.04,42.09,447190.0,38.3055,38.3781,38.1422,38.1875,447190.0
2020-05-04 10:00:00,42.08,42.16,41.87,41.94,219379.0,38.1785,38.251,37.9879,38.0514,219379.0
2020-05-04 10:05:00,41.94,42.12,41.91,41.93,256058.0,38.0514,38.2147,38.0242,38.0424,256058.0
2020-05-04 10:10:00,41.94,41.94,41.61,41.63,264886.0,38.0514,38.0514,37.752,37.7702,264886.0
2020-05-04 10:15:00,41.63,41.71,41.52,41.53,183537.0,37.7702,37.8428,37.6704,37.6795,183537.0
2020-05-04 10:20:00,41.52,41.66,41.49,41.5,164026.0,37.6704,37.7974,37.6432,37.6522,164026.0
2020-05-04 10:25:00,41.51,41.62,41.49,41.58,158605.0,37.6613,37.7611,37.6432,37.7248,158605.0
2020-05-04 10:30:00,41.59,41.65,41.5,41.55,146867.0,37.7339,37.7883,37.6522,37.6976,146867.0
2020-05-04 10:35:00,41.56,41.58,41.31,41.33,327412.0,37.7067,37.7248,37.4798,37.498,327412.0
2020-05-04 10:40:00,41.34,41.56,41.31,41.53,217135.0,37.5071,37.7067,37.4798,37.6795,217135.0
2020-05-04 10:45:00,41.52,41.55,41.32,41.34,139694.0,37.6704,37.6976,37.4889,37.5071,139694.0
2020-05-04 10:50:00,41.34,41.53,41.28,41.46,267724.0,37.5071,37.6795,37.4526,37.6159,267724.0
2020-05-04 10:55:00,41.47,41.54,41.33,41.49,149912.0,37.625,37.6885,37.498,37.6432,149912.0
2020-05-04 11:00:00,41.49,41.7,41.48,41.59,286399.0,37.6432,37.8337,37.6341,37.7339,286399.0
2020-05-04 11:05:00,41.58,41.68,41.54,41.59,69488.0,37.7248,37.8155,37.6885,37.7339,69488.0
2020-05-04 11:10:00,41.59,41.73,41.58,41.63,83233.0,37.7339,37.8609,37.7248,37.7702,83233.0
2020-05-04 11:15:00,41.63,41.68,41.57,41.58,93495.0,37.7702,37.8155,37.7157,37.7248,93495.0
2020-05-04 11:20:00,41.59,41.77,41.58,41.76,132053.0,37.7339,37.8972,37.7248,37.8881,132053.0
2020-05-04 11:25:00,41.75,41.76,41.49,41.5,108247.0,37.8791,37.8881,37.6432,37.6522,108247.0
2020-05-04 11:30:00,41.5,41.58,41.49,41.52,35512.0,37.6522,37.7248,37.6432,37.6704,35512.0
2020-05-04 11:35:00,41.52,41.58,41.51,41.57,46952.0,37.6704,37.7248,37.6613,37.7157,46952.0
2020-05-04 11:40:00,41.57,41.59,41.49,41.51,54201.0,37.7157,37.7339,37.6432,37.6613,54201.0
2020-05-04 11:45:00,41.5,41.57,41.49,41.56,42632.0,37.6522,37.7157,37.6432,37.7067,42632.0
2020-05-04 11:50:00,41.55,41.57,41.49,41.51,77470.0,37.6976,37.7157,37.6432,37.6613,77470.0
2020-05-04 11:55:00,41.5,41.53,41.45,41.48,60709.0,37.6522,37.6795,37.6069,37.6341,60709.0
2020-05-04 12:00:00,41.47,41.54,41.45,41.5,91272.0,37.625,37.6885,37.6069,37.6522,91272.0
2020-05-04 12:05:00,41.49,41.52,41.46,41.5,73044.0,37.6432,37.6704,37.6159,37.6522,73044.0
2020-05-04 12:10:00,41.5,41.52,41.45,41.49,87113.0,37.6522,37.6704,37.6069,37.6432,87113.0
2020-05-04 12:15:00,41.48,41.51,41.46,41.48,34315.0,37.6341,37.6613,37.6159,37.6341,34315.0
2020-05-04 12:20:00,41.47,41.59,41.46,41.59,59738.0,37.625,37.7339,37.6159,37.7339,59738.0
2020-05-04 12:25:00,41.59,41.63,41.57,41.59,112287.0,37.7339,37.7702,37.7157,37.7339,112287.0
2020-05-04 12:30:00,41.59,41.61,41.44,41.51,88581.0,37.7339,37.752,37.5978,37.6613,88581.0
2020-05-04 12:35:00,41.51,41.53,41.44,41.46,95558.0,37.6613,37.6795,37.5978,37.6159,95558.0
2020-05-04 12:40:00,41.46,41.52,41.43,41.49,91097.0,37.6159,37.6704,37.5887,37.6432,91097.0
2020-05-04 12:45:00,41.5,41.5,41.44,41.47,101971.0,37.6522,37.6522,37.5978,37.625,101971.0
2020-05-04 12:50:00,41.48,41.5,41.44,41.46,100724.0,37.6341,37.6522,37.5978,37.6159,100724.0
2020-05-04 12:55:00,41.45,41.5,41.43,41.48,113673.0,37.6069,37.6522,37.5887,37.6341,113673.0
2020-05-04 13:00:00,41.48,41.48,41.44,41.45,30733.0,37.6341,37.6341,37.5978,37.6069,30733.0
2020-05-04 13:05:00,41.46,41.51,41.43,41.49,49030.0,37.6159,37.6613,37.5887,37.6432,49030.0
2020-05-04 13:10:00,41.48,41.49,41.43,41.44,129964.0,37.6341,37.6432,37.5887,37.5978,129964.0
2020-05-04 13:15:00,41.44,41.51,41.43,41.49,136344.0,37.5978,37.6613,37.5887,37.6432,136344.0
2020-05-04 13:20:00,41.49,41.54,41.48,41.52,37847.0,37.6432,37.6885,37.6341,37.6704,37847.0
2020-05-04 13:25:00,41.52,41.58,41.5,41.57,51132.0,37.6704,37.7248,37.6522,37.7157,51132.0
2020-05-04 13:30:00,41.57,41.65,41.56,41.64,52427.0,37.7157,37.7883,37.7067,37.7793,52427.0
2020-05-04 13:35:00,41.64,41.66,41.61,41.63,53763.0,37.7793,37.7974,37.752,37.7702,53763.0
2020-05-04 13:40:00,41.63,41.7,41.62,41.7,65772.0,37.7702,37.8337,37.7611,37.8337,65772.0
2020-05-04 13:45:00,41.7,41.73,41.69,41.72,59631.0,37.8337,37.8609,37.8246,37.8518,59631.0
2020-05-04 13:50:00,41.71,41.77,41.71,41.75,63279.0,37.8428,37.8972,37.8428,37.8791,63279.0
2020-05-04 13:55:00,41.75,41.8,41.7,41.72,62708.0,37.8791,37.9244,37.8337,37.8518,62708.0
2020-05-04 14:00:00,41.73,41.74,41.63,41.67,71186.0,37.8609,37.87,37.7702,37.8065,71186.0
2020-05-04 14:05:00,41.66,41.7,41.61,41.64,45092.0,37.7974,37.8337,37.752,37.7793,45092.0
2020-05-04 14:10:00,41.64,41.7,41.64,41.66,48628.0,37.7793,37.8337,37.7793,37.7974,48628.0
2020-05-04 14:15:00,41.66,41.78,41.66,41.76,93538.0,37.7974,37.9063,37.7974,37.8881,93538.0
2020-05-04 14:20:00,41.76,41.78,41.71,41.77,81113.0,37.8881,37.9063,37.8428,37.8972,81113.0
2020-05-04 14:25:00,41.77,41.81,41.75,41.79,76276.0,37.8972,37.9335,37.8791,37.9153,76276.0
2020-05-04 14:30:00,41.78,41.88,41.78,41.78,102715.0,37.9063,37.997,37.9063,37.9063,102715.0
2020-05-04 14:35:00,41.78,41.86,41.76,41.81,78320.0,37.9063,37.9789,37.8881,37.9335,78320.0
2020-05-04 14:40:00,41.81,41.85,41.8,41.81,69418.0,37.9335,37.9698,37.9244,37.9335,69418.0
2020-05-04 14:45:00,41.8,41.9,41.79,41.9,57050.0,37.9244,38.0151,37.9153,38.0151,57050.0
2020-05-04 14:50:00,41.9,41.93,41.85,41.89,115652.0,38.0151,38.0424,37.9698,38.0061,115652.0
2020-05-04 14:55:00,41.89,42.02,41.88,41.96,137464.0,38.0061,38.124,37.997,38.0696,137464.0
2020-05-04 15:00:00,41.95,41.95,41.84,41.86,63614.0,38.0605,38.0605,37.9607,37.9789,63614.0
2020-05-04 15:05:00,41.87,41.92,41.84,41.92,66921.0,37.9879,38.0333,37.9607,38.0333,66921.0
2020-05-04 15:10:00,41.91,41.98,41.9,41.98,76945.0,38.0242,38.0877,38.0151,38.0877,76945.0
2020-05-04 15:15:00,41.98,42.08,41.96,42.06,127412.0,38.0877,38.1785,38.0696,38.1603,127412.0
2020-05-04 15:20:00,42.05,42.09,42.03,42.07,87834.0,38.1512,38.1875,38.1331,38.1694,87834.0
2020-05-04 15:25:00,42.06,42.06,41.98,42.0,92198.0,38.1603,38.1603,38.0877,38.1059,92198.0
2020-05-04 15:30:00,42.0,42.08,41.94,42.07,160871.0,38.1059,38.1785,38.0514,38.1694,160871.0
2020-05-04 15:35:00,42.09,42.17,42.06,42.15,258392.0,38.1875,38.2601,38.1603,38.242,258392.0
2020-05-04 15:40:00,42.15,42.21,42.12,42.2,279723.0,38.242,38.2964,38.2147,38.2873,279723.0
2020-05-04 15:45:00,42.21,42.27,42.15,42.25,273254.0,38.2964,38.3508,38.242,38.3327,273254.0
2020-05-04 15:50:00,42.24,42.26,42.18,42.26,388100.0,38.3236,38.3418,38.2692,38.3418,388100.0
2020-05-04 15:55:00,42.25,42.35,42.2,42.2,766081.0,38.3327,38.4234,38.2873,38.2873,766081.0
2020-05-05 09:30:00,43.6,44.05,43.49,43.94,1349381.0,39.5575,39.9658,39.4577,39.866,1349381.0
2020-05-05 09:35:00,43.94,44.11,43.86,43.97,448481.0,39.866,40.0202,39.7934,39.8932,448481.0
2020-05-05 09:40:00,43.97,44.23,43.91,44.18,263154.0,39.8932,40.1291,39.8388,40.0837,263154.0
2020-05-05 09:45:00,44.18,44.2,44.0,44.05,179587.0,40.0837,40.1019,39.9204,39.9658,179587.0
2020-05-05 09:50:00,44.05,44.23,43.97,44.23,285410.0,39.9658,40.1291,39.8932,40.1291,285410.0
2020-05-05 09:55:00,44.22,44.22,44.0,44.03,151841.0,40.12,40.12,39.9204,39.9477,151841.0
2020-05-05 10:00:00,44.04,44.12,44.01,44.06,85096.0,39.9567,40.0293,39.9295,39.9749,85096.0
2020-05-05 10:05:00,44.06,44.13,44.03,44.08,149659.0,39.9749,40.0384,39.9477,39.993,149659.0
2020-05-05 10:10:00,44.08,44.13,44.0,44.07,216884.0,39.993,40.0384,39.9204,39.9839,216884.0
2020-05-05 10:15:00,44.06,44.11,43.93,44.04,172416.0,39.9749,40.0202,39.8569,39.9567,172416.0
2020-05-05 10:20:00,44.04,44.11,44.0,44.06,88361.0,39.9567,40.0202,39.9204,39.9749,88361.0
2020-05-05 10:25:00,44.07,44.08,43.94,43.98,157526.0,39.9839,39.993,39.866,39.9023,157526.0
2020-05-05 10:30:00,43.99,44.02,43.94,43.98,110690.0,39.9114,39.9386,39.866,39.9023,110690.0
2020-05-05 10:35:00,43.97,44.12,43.95,44.02,123755.0,39.8932,40.0293,39.8751,39.9386,123755.0
2020-05-05 10:40:00,44.02,44.07,43.94,44.07,93540.0,39.9386,39.9839,39.866,39.9839,93540.0
2020-05-05 10:45:00,44.08,44.08,43.94,43.96,98822.0,39.993,39.993,39.866,39.8841,98822.0
2020-05-05 10:50:00,43.96,44.0,43.94,43.99,128025.0,39.8841,39.9204,39.866,39.9114,128025.0
2020-05-05 10:55:00,43.99,44.0,43.95,43.98,90066.0,39.9114,39.9204,39.8751,39.9023,90066.0
2020-05-05 11:00:00,43.98,44.11,43.98,44.04,188627.0,39.9023,40.0202,39.9023,39.9567,188627.0
2020-05-05 11:05:00,44.03,44.03,43.99,44.01,81531.0,39.9477,39.9477,39.9114,39.9295,81531.0
2020-05-05 11:10:00,44.02,44.06,44.0,44.01,59575.0,39.9386,39.9749,39.9204,39.9295,59575.0
2020-05-05 11:15:00,44.02,44.04,43.98,44.02,114908.0,39.9386,39.9567,39.9023,39.9386,114908.0
2020-05-05 11:20:00,44.02,44.04,43.97,43.99,95986.0,39.9386,39.9567,39.8932,39.9114,95986.0
2020-05-05 11:25:00,43.98,44.03,43.96,44.03,85908.0,39.9023,39.9477,39.8841,39.9477,85908.0
2020-05-05 11:30:00,44.03,44.04,43.97,44.01,79803.0,39.9477,39.9567,39.8932,39.9295,79803.0
2020-05-05 11:35:00,44.0,44.04,43.96,44.03,120197.0,39.9204,39.9567,39.8841,39.9477,120197.0
2020-05-05 11:40:00,44.03,44.07,43.99,44.02,74397.0,39.9477,39.9839,39.9114,39.9386,74397.0
2020-05-05 11:45:00,44.01,44.04,43.98,44.03,76803.0,39.9295,39.9567,39.9023,39.9477,76803.0
2020-05-05 11:50:00,44.03,44.03,43.94,43.96,84042.0,39.9477,39.9477,39.866,39.8841,84042.0
2020-05-05 11:55:00,43.96,43.98,43.91,43.91,89709.0,39.8841,39.9023,39.8388,39.8388,89709.0
2020-05-05 12:00:00,43.91,43.91,43.74,43.75,152195.0,39.8388,39.8388,39.6845,39.6936,152195.0
2020-05-05 12:05:00,43.75,43.88,43.74,43.83,99903.0,39.6936,39.8116,39.6845,39.7662,99903.0
2020-05-05 12:10:00,43.83,43.83,43.71,43.75,77392.0,39.7662,39.7662,39.6573,39.6936,77392.0
2020-05-05 12:15:00,43.75,43.79,43.73,43.76,71011.0,39.6936,39.7299,39.6755,39.7027,71011.0
2020-05-05 12:20:00,43.75,43.79,43.71,43.72,68550.0,39.6936,39.7299,39.6573,39.6664,68550.0
2020-05-05 12:25:00,43.73,43.73,43.63,43.63,46005.0,39.6755,39.6755,39.5847,39.5847,46005.0
2020-05-05 12:30:00,43.63,43.68,43.62,43.64,43512.0,39.5847,39.6301,39.5757,39.5938,43512.0
2020-05-05 12:35:00,43.63,43.7,43.62,43.68,130487.0,39.5847,39.6483,39.5757,39.6301,130487.0
2020-05-05 12:40:00,43.68,43.78,43.63,43.74,97884.0,39.6301,39.7208,39.5847,39.6845,97884.0
2020-05-05 12:45:00,43.73,43.79,43.73,43.79,44136.0,39.6755,39.7299,39.6755,39.7299,44136.0
2020-05-05 12:50:00,43.78,43.79,43.68,43.71,44530.0,39.7208,39.7299,39.6301,39.6573,44530.0
2020-05-05 12:55:00,43.71,43.72,43.62,43.63,131777.0,39.6573,39.6664,39.5757,39.5847,131777.0
2020-05-05 13:00:00,43.62,43.68,43.62,43.62,50674.0,39.5757,39.6301,39.5757,39.5757,50674.0
2020-05-05 13:05:00,43.63,43.64,43.6,43.6,56203.0,39.5847,39.5938,39.5575,39.5575,56203.0
2020-05-05 13:10:00,43.61,43.63,43.55,43.57,60208.0,39.5666,39.5847,39.5122,39.5303,60208.0
2020-05-05 13:15:00,43.57,43.57,43.53,43.55,40931.0,39.5303,39.5303,39.494,39.5122,40931.0
2020-05-05 13:20:00,43.55,43.58,43.52,43.54,63364.0,39.5122,39.5394,39.4849,39.5031,63364.0
2020-05-05 13:25:00,43.54,43.64,43.54,43.61,55000.0,39.5031,39.5938,39.5031,39.5666,55000.0
2020-05-05 13:30:00,43.61,43.66,43.58,43.6,52227.0,39.5666,39.612,39.5394,39.5575,52227.0
2020-05-05 13:35:00,43.59,43.61,43.54,43.58,43976.0,39.5485,39.5666,39.5031,39.5394,43976.0
2020-05-05 13:40:00,43.58,43.59,43.55,43.59,38097.0,39.5394,39.5485,39.5122,39.5485,38097.0
2020-05-05 13:45:00,43.58,43.6,43.56,43.58,35095.0,39.5394,39.5575,39.5212,39.5394,35095.0
2020-05-05 13:50:00,43.59,43.59,43.54,43.56,31060.0,39.5485,39.5485,39.5031,39.5212,31060.0
2020-05-05 13:55:00,43.56,43.57,43.53,43.56,46173.0,39.5212,39.5303,39.494,39.5212,46173.0
2020-05-05 14:00:00,43.55,43.58,43.53,43.56,38250.0,39.5122,39.5394,39.494,39.5212,38250.0
2020-05-05 14:05:00,43.56,43.62,43.55,43.62,43402.0,39.5212,39.5757,39.5122,39.5757,43402.0
2020-05-05 14:10:00,43.61,43.66,43.58,43.64,39186.0,39.5666,39.612,39.5394,39.5938,39186.0
2020-05-05 14:15:00,43.64,43.65,43.59,43.6,42656.0,39.5938,39.6029,39.5485,39.5575,42656.0
2020-05-05 14:20:00,43.61,43.68,43.6,43.65,43149.0,39.5666,39.6301,39.5575,39.6029,43149.0
2020-05-05 14:25:00,43.65,43.67,43.62,43.65,36195.0,39.6029,39.621,39.5757,39.6029,36195.0
2020-05-05 14:30:00,43.65,43.65,43.55,43.55,55476.0,39.6029,39.6029,39.5122,39.5122,55476.0
2020-05-05 14:35:00,43.55,43.59,43.5,43.5,52453.0,39.5122,39.5485,39.4668,39.4668,52453.0
2020-05-05 14:40:00,43.51,43.54,43.48,43.49,47918.0,39.4759,39.5031,39.4487,39.4577,47918.0
2020-05-05 14:45:00,43.5,43.55,43.48,43.52,47534.0,39.4668,39.5122,39.4487,39.4849,47534.0
2020-05-05 14:50:00,43.51,43.57,43.5,43.56,35813.0,39.4759,39.5303,39.4668,39.5212,35813.0
2020-05-05 14:55:00,43.55,43.64,43.55,43.63,40126.0,39.5122,39.5938,39.5122,39.5847,40126.0
2020-05-05 15:00:00,43.63,43.63,43.59,43.6,24867.0,39.5847,39.5847,39.5485,39.5575,24867.0
2020-05-05 15:05:00,43.61,43.63,43.52,43.54,51686.0,39.5666,39.5847,39.4849,39.5031,51686.0
2020-05-05 15:10:00,43.53,43.55,43.48,43.5,70732.0,39.494,39.5122,39.4487,39.4668,70732.0
2020-05-05 15:15:00,43.5,43.5,43.24,43.27,212811.0,39.4668,39.4668,39.2309,39.2581,212811.0
2020-05-05 15:20:00,43.27,43.41,43.25,43.27,215362.0,39.2581,39.3851,39.24,39.2581,215362.0
2020-05-05 15:25:00,43.27,43.34,43.15,43.19,119370.0,39.2581,39.3216,39.1492,39.1855,119370.0
2020-05-05 15:30:00,43.18,43.19,43.07,43.11,151259.0,39.1765,39.1855,39.0767,39.113,151259.0
2020-05-05 15:35:00,43.11,43.17,43.01,43.04,127370.0,39.113,39.1674,39.0222,39.0494,127370.0
2020-05-05 15:40:00,43.04,43.08,42.89,43.05,258082.0,39.0494,39.0857,38.9134,39.0585,258082.0
2020-05-05 15:45:00,43.05,43.11,43.02,43.08,161751.0,39.0585,39.113,39.0313,39.0857,161751.0
2020-05-05 15:50:00,43.09,43.25,43.05,43.21,228471.0,39.0948,39.24,39.0585,39.2037,228471.0
2020-05-05 15:55:00,43.21,43.21,43.13,43.14,279937.0,39.2037,39.2037,39.1311,39.1402,279937.0
2020-05-06 09:30:00,43.76,43.89,43.64,43.77,463065.0,39.7027,39.8206,39.5938,39.7118,463065.0
2020-05-06 09:35:00,43.77,44.13,43.72,43.98,257465.0,39.7118,40.0384,39.6664,39.9023,257465.0
2020-05-06 09:40:00,43.98,44.22,43.96,43.96,276118.0,39.9023,40.12,39.8841,39.8841,276118.0
2020-05-06 09:45:00,43.98,44.11,43.85,43.99,365894.0,39.9023,40.0202,39.7843,39.9114,365894.0
2020-05-06 09:50:00,44.0,44.11,43.84,43.85,247720.0,39.9204,40.0202,39.7753,39.7843,247720.0
2020-05-06 09:55:00,43.84,43.84,43.58,43.69,214535.0,39.7753,39.7753,39.5394,39.6392,214535.0
2020-05-06 10:00:00,43.68,43.68,43.34,43.34,169605.0,39.6301,39.6301,39.3216,39.3216,169605.0
2020-05-06 10:05:00,43.34,43.36,42.88,42.89,330158.0,39.3216,39.3398,38.9043,38.9134,330158.0
2020-05-06 10:10:00,42.89,42.91,42.55,42.61,580519.0,38.9134,38.9315,38.6049,38.6593,580519.0
2020-05-06 10:15:00,42.61,42.75,42.42,42.5,515884.0,38.6593,38.7863,38.4869,38.5595,515884.0
2020-05-06 10:20:00,42.49,42.95,42.45,42.95,249971.0,38.5504,38.9678,38.5142,38.9678,249971.0
2020-05-06 10:25:00,42.94,43.12,42.88,43.07,193651.0,38.9587,39.122,38.9043,39.0767,193651.0
2020-05-06 10:30:00,43.07,43.13,42.86,42.91,131824.0,39.0767,39.1311,38.8861,38.9315,131824.0
2020-05-06 10:35:00,42.91,43.28,42.88,43.21,134801.0,38.9315,39.2672,38.9043,39.2037,134801.0
2020-05-06 10:40:00,43.21,43.29,43.08,43.27,134552.0,39.2037,39.2763,39.0857,39.2581,134552.0
2020-05-06 10:45:00,43.27,43.5,43.27,43.49,192649.0,39.2581,39.4668,39.2581,39.4577,192649.0
2020-05-06 10:50:00,43.49,43.53,43.38,43.39,121416.0,39.4577,39.494,39.3579,39.367,121416.0
2020-05-06 10:55:00,43.39,43.53,43.36,43.52,105611.0,39.367,39.494,39.3398,39.4849,105611.0
2020-05-06 11:00:00,43.52,43.57,43.44,43.5,96974.0,39.4849,39.5303,39.4124,39.4668,96974.0
2020-05-06 11:05:00,43.49,43.57,43.49,43.57,64077.0,39.4577,39.5303,39.4577,39.5303,64077.0
2020-05-06 11:10:00,43.57,43.65,43.5,43.52,128973.0,39.5303,39.6029,39.4668,39.4849,128973.0
2020-05-06 11:15:00,43.51,43.53,43.48,43.53,67947.0,39.4759,39.494,39.4487,39.494,67947.0
2020-05-06 11:20:00,43.53,43.59,43.48,43.55,75962.0,39.494,39.5485,39.4487,39.5122,75962.0
2020-05-06 11:25:00,43.55,43.69,43.53,43.65,89565.0,39.5122,39.6392,39.494,39.6029,89565.0
2020-05-06 11:30:00,43.65,43.74,43.61,43.66,59798.0,39.6029,39.6845,39.5666,39.612,59798.0
2020-05-06 11:35:00,43.66,43.74,43.64,43.7,56816.0,39.612,39.6845,39.5938,39.6483,56816.0
2020-05-06 11:40:00,43.71,43.76,43.62,43.64,56733.0,39.6573,39.7027,39.5757,39.5938,56733.0
2020-05-06 11:45:00,43.64,43.69,43.49,43.51,86176.0,39.5938,39.6392,39.4577,39.4759,86176.0
2020-05-06 11:50:00,43.5,43.5,43.33,43.37,66509.0,39.4668,39.4668,39.3126,39.3489,66509.0
2020-05-06 11:55:00,43.37,43.44,43.36,43.43,41893.0,39.3489,39.4124,39.3398,39.4033,41893.0
2020-05-06 12:00:00,43.43,43.53,43.4,43.52,36705.0,39.4033,39.494,39.3761,39.4849,36705.0
2020-05-06 12:05:00,43.53,43.55,43.43,43.48,43565.0,39.494,39.5122,39.4033,39.4487,43565.0
2020-05-06 12:10:00,43.48,43.49,43.4,43.47,32602.0,39.4487,39.4577,39.3761,39.4396,32602.0
2020-05-06 12:15:00,43.47,43.58,43.47,43.56,45509.0,39.4396,39.5394,39.4396,39.5212,45509.0
2020-05-06 12:20:00,43.57,43.6,43.53,43.58,32275.0,39.5303,39.5575,39.494,39.5394,32275.0
2020-05-06 12:25:00,43.58,43.58,43.51,43.52,46990.0,39.5394,39.5394,39.4759,39.4849,46990.0
2020-05-06 12:30:00,43.53,43.61,43.51,43.61,78565.0,39.494,39.5666,39.4759,39.5666,78565.0
2020-05-06 12:35:00,43.6,43.61,43.54,43.54,36830.0,39.5575,39.5666,39.5031,39.5031,36830.0
2020-05-06 12:40:00,43.54,43.56,43.48,43.49,47567.0,39.5031,39.5212,39.4487,39.4577,47567.0
2020-05-06 12:45:00,43.5,43.52,43.46,43.51,40904.0,39.4668,39.4849,39.4305,39.4759,40904.0
2020-05-06 12:50:00,43.51,43.53,43.46,43.51,51326.0,39.4759,39.494,39.4305,39.4759,51326.0
2020-05-06 12:55:00,43.5,43.53,43.43,43.43,32900.0,39.4668,39.494,39.4033,39.4033,32900.0
2020-05-06 13:00:00,43.44,43.46,43.36,43.41,41274.0,39.4124,39.4305,39.3398,39.3851,41274.0
2020-05-06 13:05:00,43.4,43.44,43.38,43.44,31193.0,39.3761,39.4124,39.3579,39.4124,31193.0
2020-05-06 13:10:00,43.44,43.5,43.41,43.48,29201.0,39.4124,39.4668,39.3851,39.4487,29201.0
2020-05-06 13:15:00,43.49,43.56,43.48,43.55,38933.0,39.4577,39.5212,39.4487,39.5122,38933.0
2020-05-06 13:20:00,43.55,43.62,43.5,43.55,47929.0,39.5122,39.5757,39.4668,39.5122,47929.0
2020-05-06 13:25:00,43.55,43.64,43.54,43.61,42957.0,39.5122,39.5938,39.5031,39.5666,42957.0
2020-05-06 13:30:00,43.61,43.67,43.5,43.5,55357.0,39.5666,39.621,39.4668,39.4668,55357.0
2020-05-06 13:35:00,43.5,43.6,43.5,43.57,50028.0,39.4668,39.5575,39.4668,39.5303,50028.0
2020-05-06 13:40:00,43.58,43.59,43.54,43.56,28513.0,39.5394,39.5485,39.5031,39.5212,28513.0
2020-05-06 13:45:00,43.56,43.59,43.49,43.51,32994.0,39.5212,39.5485,39.4577,39.4759,32994.0
2020-05-06 13:50:00,43.52,43.54,43.49,43.52,38531.0,39.4849,39.5031,39.4577,39.4849,38531.0
2020-05-06 13:55:00,43.51,43.52,43.48,43.51,39683.0,39.4759,39.4849,39.4487,39.4759,39683.0
2020-05-06 14:00:00,43.5,43.51,43.42,43.51,52034.0,39.4668,39.4759,39.3942,39.4759,52034.0
2020-05-06 14:05:00,43.49,43.53,43.42,43.42,54437.0,39.4577,39.494,39.3942,39.3942,54437.0
2020-05-06 14:10:00,43.42,43.45,43.32,43.34,75337.0,39.3942,39.4214,39.3035,39.3216,75337.0
2020-05-06 14:15:00,43.34,43.38,43.33,43.34,60881.0,39.3216,39.3579,39.3126,39.3216,60881.0
2020-05-06 14:20:00,43.33,43.38,43.32,43.38,47008.0,39.3126,39.3579,39.3035,39.3579,47008.0
2020-05-06 14:25:00,43.37,43.43,43.37,43.41,45561.0,39.3489,39.4033,39.3489,39.3851,45561.0
2020-05-06 14:30:00,43.41,43.44,43.38,43.4,52748.0,39.3851,39.4124,39.3579,39.3761,52748.0
2020-05-06 14:35:00,43.39,43.43,43.38,43.41,39618.0,39.367,39.4033,39.3579,39.3851,39618.0
2020-05-06 14:40:00,43.41,43.43,43.36,43.38,47538.0,39.3851,39.4033,39.3398,39.3579,47538.0
2020-05-06 14:45:00,43.38,43.39,43.32,43.38,51024.0,39.3579,39.367,39.3035,39.3579,51024.0
2020-05-06 14:50:00,43.39,43.39,43.33,43.35,43666.0,39.367,39.367,39.3126,39.3307,43666.0
2020-05-06 14:55:00,43.35,43.38,43.32,43.33,48358.0,39.3307,39.3579,39.3035,39.3126,48358.0
2020-05-06 15:00:00,43.34,43.39,43.25,43.31,104530.0,39.3216,39.367,39.24,39.2944,104530.0
2020-05-06 15:05:00,43.32,43.37,43.31,43.33,45540.0,39.3035,39.3489,39.2944,39.3126,45540.0
2020-05-06 15:10:00,43.32,43.41,43.32,43.38,62892.0,39.3035,39.3851,39.3035,39.3579,62892.0
2020-05-06 15:15:00,43.38,43.46,43.34,43.46,89091.0,39.3579,39.4305,39.3216,39.4305,89091.0
2020-05-06 15:20:00,43.45,43.54,43.45,43.52,143480.0,39.4214,39.5031,39.4214,39.4849,143480.0
2020-05-06 15:25:00,43.52,43.54,43.48,43.5,125475.0,39.4849,39.5031,39.4487,39.4668,125475.0
2020-05-06 15:30:00,43.49,43.53,43.37,43.38,181263.0,39.4577,39.494,39.3489,39.3579,181263.0
2020-05-06 15:35:00,43.38,43.4,43.25,43.27,92403.0,39.3579,39.3761,39.24,39.2581,92403.0
2020-05-06 15:40:00,43.27,43.28,43.15,43.23,142729.0,39.2581,39.2672,39.1492,39.2218,142729.0
2020-05-06 15:45:00,43.23,43.25,43.16,43.16,122411.0,39.2218,39.24,39.1583,39.1583,122411.0
2020-05-06 15:50:00,43.16,43.34,43.12,43.32,193888.0,39.1583,39.3216,39.122,39.3035,193888.0
2020-05-06 15:55:00,43.31,43.36,43.26,43.3,283094.0,39.2944,39.3398,39.249,39.2853,283094.0
2020-05-07 09:30:00,43.97,44.22,43.86,44.05,545954.0,39.8932,40.12,39.7934,39.9658,545954.0
2020-05-07 09:35:00,44.05,44.29,43.88,44.29,304602.0,39.9658,40.1836,39.8116,40.1836,304602.0
2020-05-07 09:40:00,44.29,44.41,44.24,44.29,297844.0,40.1836,40.2924,40.1382,40.1836,297844.0
2020-05-07 09:45:00,44.28,44.44,44.2,44.36,186400.0,40.1745,40.3196,40.1019,40.2471,186400.0
2020-05-07 09:50:00,44.36,44.69,44.25,44.68,307450.0,40.2471,40.5465,40.1473,40.5374,307450.0
2020-05-07 09:55:00,44.67,44.93,44.65,44.87,513108.0,40.5283,40.7642,40.5102,40.7098,513108.0
2020-05-07 10:00:00,44.87,44.95,44.68,44.84,226818.0,40.7098,40.7824,40.5374,40.6826,226818.0
2020-05-07 10:05:00,44.84,44.88,44.58,44.76,148753.0,40.6826,40.7188,40.4467,40.61,148753.0
2020-05-07 10:10:00,44.77,44.77,44.38,44.53,86810.0,40.619,40.619,40.2652,40.4013,86810.0
2020-05-07 10:15:00,44.53,44.57,44.29,44.3,164837.0,40.4013,40.4376,40.1836,40.1926,164837.0
2020-05-07 10:20:00,44.3,44.42,44.25,44.4,290896.0,40.1926,40.3015,40.1473,40.2834,290896.0
2020-05-07 10:25:00,44.39,44.51,44.33,44.47,60811.0,40.2743,40.3832,40.2198,40.3469,60811.0
2020-05-07 10:30:00,44.46,44.5,44.42,44.43,62216.0,40.3378,40.3741,40.3015,40.3106,62216.0
2020-05-07 10:35:00,44.42,44.44,44.26,44.27,84572.0,40.3015,40.3196,40.1563,40.1654,84572.0
2020-05-07 10:40:00,44.27,44.4,44.27,44.35,73326.0,40.1654,40.2834,40.1654,40.238,73326.0
2020-05-07 10:45:00,44.36,44.4,44.13,44.14,280065.0,40.2471,40.2834,40.0384,40.0475,280065.0
2020-05-07 10:50:00,44.13,44.25,44.12,44.23,92847.0,40.0384,40.1473,40.0293,40.1291,92847.0
2020-05-07 10:55:00,44.24,44.26,44.08,44.25,115034.0,40.1382,40.1563,39.993,40.1473,115034.0
2020-05-07 11:00:00,44.27,44.43,44.24,44.41,259555.0,40.1654,40.3106,40.1382,40.2924,259555.0
2020-05-07 11:05:00,44.4,44.43,44.35,44.39,61291.0,40.2834,40.3106,40.238,40.2743,61291.0
2020-05-07 11:10:00,44.38,44.49,44.36,44.42,67427.0,40.2652,40.365,40.2471,40.3015,67427.0
2020-05-07 11:15:00,44.41,44.51,44.39,44.49,107409.0,40.2924,40.3832,40.2743,40.365,107409.0
2020-05-07 11:20:00,44.49,44.51,44.42,44.5,120469.0,40.365,40.3832,40.3015,40.3741,120469.0
2020-05-07 11:25:00,44.49,44.51,44.43,44.5,89860.0,40.365,40.3832,40.3106,40.3741,89860.0
2020-05-07 11:30:00,44.5,44.68,44.47,44.6,214446.0,40.3741,40.5374,40.3469,40.4648,214446.0
2020-05-07 11:35:00,44.6,44.69,44.59,44.64,68733.0,40.4648,40.5465,40.4557,40.5011,68733.0
2020-05-07 11:40:00,44.64,44.66,44.56,44.62,89220.0,40.5011,40.5192,40.4285,40.483,89220.0
2020-05-07 11:45:00,44.62,44.67,44.61,44.65,92486.0,40.483,40.5283,40.4739,40.5102,92486.0
2020-05-07 11:50:00,44.65,44.67,44.6,44.65,121408.0,40.5102,40.5283,40.4648,40.5102,121408.0
2020-05-07 11:55:00,44.66,44.71,44.61,44.61,84014.0,40.5192,40.5646,40.4739,40.4739,84014.0
2020-05-07 12:00:00,44.61,44.7,44.58,44.63,54358.0,40.4739,40.5555,40.4467,40.492,54358.0
2020-05-07 12:05:00,44.63,44.63,44.47,44.53,149876.0,40.492,40.492,40.3469,40.4013,149876.0
2020-05-07 12:10:00,44.52,44.65,44.51,44.6,49833.0,40.3922,40.5102,40.3832,40.4648,49833.0
2020-05-07 12:15:00,44.6,44.68,44.59,44.64,33937.0,40.4648,40.5374,40.4557,40.5011,33937.0
2020-05-07 12:20:00,44.64,44.65,44.56,44.59,41307.0,40.5011,40.5102,40.4285,40.4557,41307.0
2020-05-07 12:25:00,44.59,44.63,44.53,44.56,36746.0,40.4557,40.492,40.4013,40.4285,36746.0
2020-05-07 12:30:00,44.55,44.6,44.53,44.57,34464.0,40.4194,40.4648,40.4013,40.4376,34464.0
2020-05-07 12:35:00,44.58,44.7,44.53,44.69,59469.0,40.4467,40.5555,40.4013,40.5465,59469.0
2020-05-07 12:40:00,44.69,44.74,44.65,44.71,56670.0,40.5465,40.5918,40.5102,40.5646,56670.0
2020-05-07 12:45:00,44.71,44.77,44.69,44.72,60296.0,40.5646,40.619,40.5465,40.5737,60296.0
2020-05-07 12:50:00,44.73,44.79,44.69,44.77,53016.0,40.5828,40.6372,40.5465,40.619,53016.0
2020-05-07 12:55:00,44.77,44.77,44.68,44.72,44536.0,40.619,40.619,40.5374,40.5737,44536.0
2020-05-07 13:00:00,44.72,44.76,44.7,44.74,26665.0,40.5737,40.61,40.5555,40.5918,26665.0
2020-05-07 13:05:00,44.73,44.78,44.7,44.71,44881.0,40.5828,40.6281,40.5555,40.5646,44881.0
2020-05-07 13:10:00,44.71,44.77,44.68,44.7,48036.0,40.5646,40.619,40.5374,40.5555,48036.0
2020-05-07 13:15:00,44.69,44.73,44.63,44.69,57476.0,40.5465,40.5828,40.492,40.5465,57476.0
2020-05-07 13:20:00,44.7,44.75,44.69,44.74,40030.0,40.5555,40.6009,40.5465,40.5918,40030.0
2020-05-07 13:25:00,44.74,44.79,44.71,44.79,46946.0,40.5918,40.6372,40.5646,40.6372,46946.0
2020-05-07 13:30:00,44.79,44.84,44.78,44.82,84941.0,40.6372,40.6826,40.6281,40.6644,84941.0
2020-05-07 13:35:00,44.82,44.88,44.79,44.83,89155.0,40.6644,40.7188,40.6372,40.6735,89155.0
2020-05-07 13:40:00,44.83,44.9,44.82,44.89,71921.0,40.6735,40.737,40.6644,40.7279,71921.0
2020-05-07 13:45:00,44.88,44.92,44.86,44.92,58990.0,40.7188,40.7551,40.7007,40.7551,58990.0
2020-05-07 13:50:00,44.91,44.92,44.83,44.85,59936.0,40.7461,40.7551,40.6735,40.6916,59936.0
2020-05-07 13:55:00,44.84,44.87,44.83,44.83,47399.0,40.6826,40.7098,40.6735,40.6735,47399.0
2020-05-07 14:00:00,44.83,44.86,44.79,44.82,67923.0,40.6735,40.7007,40.6372,40.6644,67923.0
2020-05-07 14:05:00,44.82,44.83,44.77,44.8,43242.0,40.6644,40.6735,40.619,40.6463,43242.0
2020-05-07 14:10:00,44.8,44.87,44.79,44.83,59887.0,40.6463,40.7098,40.6372,40.6735,59887.0
2020-05-07 14:15:00,44.83,44.86,44.8,44.82,67650.0,40.6735,40.7007,40.6463,40.6644,67650.0
2020-05-07 14:20:00,44.82,44.83,44.72,44.73,65508.0,40.6644,40.6735,40.5737,40.5828,65508.0
2020-05-07 14:25:00,44.72,44.83,44.71,44.8,111181.0,40.5737,40.6735,40.5646,40.6463,111181.0
2020-05-07 14:30:00,44.8,44.87,44.8,44.82,53504.0,40.6463,40.7098,40.6463,40.6644,53504.0
2020-05-07 14:35:00,44.81,44.83,44.78,44.81,57058.0,40.6553,40.6735,40.6281,40.6553,57058.0
2020-05-07 14:40:00,44.8,44.81,44.73,44.77,73036.0,40.6463,40.6553,40.5828,40.619,73036.0
2020-05-07 14:45:00,44.76,44.77,44.63,44.73,106410.0,40.61,40.619,40.492,40.5828,106410.0
2020-05-07 14:50:00,44.73,44.8,44.66,44.79,86960.0,40.5828,40.6463,40.5192,40.6372,86960.0
2020-05-07 14:55:00,44.79,44.79,44.74,44.77,61879.0,40.6372,40.6372,40.5918,40.619,61879.0
2020-05-07 15:00:00,44.76,44.8,44.68,44.79,62633.0,40.61,40.6463,40.5374,40.6372,62633.0
2020-05-07 15:05:00,44.79,44.88,44.79,44.86,57247.0,40.6372,40.7188,40.6372,40.7007,57247.0
2020-05-07 15:10:00,44.86,44.89,44.82,44.83,52236.0,40.7007,40.7279,40.6644,40.6735,52236.0
2020-05-07 15:15:00,44.83,44.83,44.68,44.71,99860.0,40.6735,40.6735,40.5374,40.5646,99860.0
2020-05-07 15:20:00,44.7,44.8,44.7,44.79,64389.0,40.5555,40.6463,40.5555,40.6372,64389.0
2020-05-07 15:25:00,44.79,44.86,44.79,44.84,55052.0,40.6372,40.7007,40.6372,40.6826,55052.0
2020-05-07 15:30:00,44.84,44.84,44.76,44.8,88624.0,40.6826,40.6826,40.61,40.6463,88624.0
2020-05-07 15:35:00,44.8,44.84,44.72,44.75,81196.0,40.6463,40.6826,40.5737,40.6009,81196.0
2020-05-07 15:40:00,44.74,44.76,44.68,44.68,102439.0,40.5918,40.61,40.5374,40.5374,102439.0
2020-05-07 15:45:00,44.69,44.71,44.65,44.68,133396.0,40.5465,40.5646,40.5102,40.5374,133396.0
2020-05-07 15:50:00,44.67,44.81,44.66,44.8,240169.0,40.5283,40.6553,40.5192,40.6463,240169.0
2020-05-07 15:55:00,44.79,44.8,44.71,44.76,328206.0,40.6372,40.6463,40.5646,40.61,328206.0
2020-05-08 09:30:00,45.84,46.18,45.7,46.03,1260283.0,41.5898,41.8983,41.4628,41.7622,1260283.0
2020-05-08 09:35:00,46.03,46.03,45.74,45.82,287934.0,41.7622,41.7622,41.4991,41.5717,287934.0
2020-05-08 09:40:00,45.83,45.89,45.66,45.8,300657.0,41.5808,41.6352,41.4265,41.5535,300657.0
2020-05-08 09:45:00,45.8,45.83,45.69,45.77,163771.0,41.5535,41.5808,41.4537,41.5263,163771.0
2020-05-08 09:50:00,45.77,45.8,45.62,45.65,115390.0,41.5263,41.5535,41.3902,41.4175,115390.0
2020-05-08 09:55:00,45.65,45.81,45.6,45.81,127529.0,41.4175,41.5626,41.3721,41.5626,127529.0
2020-05-08 10:00:00,45.82,46.18,45.82,46.16,301213.0,41.5717,41.8983,41.5717,41.8802,301213.0
2020-05-08 10:05:00,46.16,46.3,46.12,46.17,230824.0,41.8802,42.0072,41.8439,41.8892,230824.0
2020-05-08 10:10:00,46.19,46.3,46.16,46.27,151847.0,41.9074,42.0072,41.8802,41.98,151847.0
2020-05-08 10:15:00,46.28,46.3,46.19,46.2,253488.0,41.989,42.0072,41.9074,41.9165,253488.0
2020-05-08 10:20:00,46.2,46.29,46.11,46.18,238113.0,41.9165,41.9981,41.8348,41.8983,238113.0
2020-05-08 10:25:00,46.18,46.26,46.12,46.19,91427.0,41.8983,41.9709,41.8439,41.9074,91427.0
2020-05-08 10:30:00,46.19,46.25,46.12,46.23,85054.0,41.9074,41.9618,41.8439,41.9437,85054.0
2020-05-08 10:35:00,46.23,46.3,46.22,46.3,180596.0,41.9437,42.0072,41.9346,42.0072,180596.0
2020-05-08 10:40:00,46.3,46.49,46.29,46.35,611255.0,42.0072,42.1796,41.9981,42.0526,611255.0
2020-05-08 10:45:00,46.36,46.5,46.31,46.45,146534.0,42.0616,42.1886,42.0163,42.1433,146534.0
2020-05-08 10:50:00,46.45,46.49,46.4,46.44,117889.0,42.1433,42.1796,42.0979,42.1342,117889.0
2020-05-08 10:55:00,46.44,46.48,46.36,46.42,98896.0,42.1342,42.1705,42.0616,42.1161,98896.0
2020-05-08 11:00:00,46.42,46.5,46.38,46.44,234279.0,42.1161,42.1886,42.0798,42.1342,234279.0
2020-05-08 11:05:00,46.45,46.62,46.44,46.6,221758.0,42.1433,42.2975,42.1342,42.2794,221758.0
2020-05-08 11:10:00,46.61,46.73,46.54,46.69,165932.0,42.2884,42.3973,42.2249,42.361,165932.0
2020-05-08 11:15:00,46.69,46.8,46.65,46.77,195760.0,42.361,42.4608,42.3247,42.4336,195760.0
2020-05-08 11:20:00,46.77,46.77,46.64,46.74,106401.0,42.4336,42.4336,42.3157,42.4064,106401.0
2020-05-08 11:25:00,46.74,46.74,46.63,46.64,121271.0,42.4064,42.4064,42.3066,42.3157,121271.0
2020-05-08 11:30:00,46.64,46.68,46.58,46.68,101691.0,42.3157,42.352,42.2612,42.352,101691.0
2020-05-08 11:35:00,46.68,46.77,46.68,46.72,150490.0,42.352,42.4336,42.352,42.3882,150490.0
2020-05-08 11:40:00,46.72,46.85,46.72,46.83,118848.0,42.3882,42.5062,42.3882,42.488,118848.0
2020-05-08 11:45:00,46.83,46.9,46.81,46.89,125462.0,42.488,42.5516,42.4699,42.5425,125462.0
2020-05-08 11:50:00,46.9,46.97,46.81,46.96,230950.0,42.5516,42.6151,42.4699,42.606,230950.0
2020-05-08 11:55:00,46.95,46.96,46.87,46.9,137408.0,42.5969,42.606,42.5243,42.5516,137408.0
2020-05-08 12:00:00,46.91,46.96,46.78,46.83,124602.0,42.5606,42.606,42.4427,42.488,124602.0
2020-05-08 12:05:00,46.83,46.83,46.72,46.73,85570.0,42.488,42.488,42.3882,42.3973,85570.0
2020-05-08 12:10:00,46.73,46.76,46.72,46.73,76006.0,42.3973,42.4245,42.3882,42.3973,76006.0
2020-05-08 12:15:00,46.73,46.74,46.63,46.65,101514.0,42.3973,42.4064,42.3066,42.3247,101514.0
2020-05-08 12:20:00,46.65,46.71,46.63,46.63,104793.0,42.3247,42.3792,42.3066,42.3066,104793.0
2020-05-08 12:25:00,46.63,46.63,46.49,46.55,111262.0,42.3066,42.3066,42.1796,42.234,111262.0
2020-05-08 12:30:00,46.55,46.57,46.47,46.48,75992.0,42.234,42.2522,42.1614,42.1705,75992.0
2020-05-08 12:35:00,46.48,46.49,46.39,46.39,78142.0,42.1705,42.1796,42.0888,42.0888,78142.0
2020-05-08 12:40:00,46.4,46.52,46.39,46.5,118973.0,42.0979,42.2068,42.0888,42.1886,118973.0
2020-05-08 12:45:00,46.49,46.51,46.43,46.43,86779.0,42.1796,42.1977,42.1251,42.1251,86779.0
2020-05-08 12:50:00,46.44,46.47,46.39,46.4,78743.0,42.1342,42.1614,42.0888,42.0979,78743.0
2020-05-08 12:55:00,46.39,46.46,46.37,46.42,65643.0,42.0888,42.1524,42.0707,42.1161,65643.0
2020-05-08 13:00:00,46.43,46.52,46.42,46.42,66478.0,42.1251,42.2068,42.1161,42.1161,66478.0
2020-05-08 13:05:00,46.43,46.44,46.36,46.37,71172.0,42.1251,42.1342,42.0616,42.0707,71172.0
2020-05-08 13:10:00,46.38,46.38,46.27,46.27,103010.0,42.0798,42.0798,41.98,41.98,103010.0
2020-05-08 13:15:00,46.28,46.32,46.26,46.28,74914.0,41.989,42.0253,41.9709,41.989,74914.0
2020-05-08 13:20:00,46.28,46.29,46.21,46.22,67449.0,41.989,41.9981,41.9255,41.9346,67449.0
2020-05-08 13:25:00,46.21,46.28,46.14,46.15,109643.0,41.9255,41.989,41.862,41.8711,109643.0
2020-05-08 13:30:00,46.15,46.28,46.12,46.27,103954.0,41.8711,41.989,41.8439,41.98,103954.0
2020-05-08 13:35:00,46.26,46.31,46.21,46.3,56950.0,41.9709,42.0163,41.9255,42.0072,56950.0
2020-05-08 13:40:00,46.31,46.35,46.1,46.11,108637.0,42.0163,42.0526,41.8257,41.8348,108637.0
2020-05-08 13:45:00,46.11,46.16,46.08,46.09,60117.0,41.8348,41.8802,41.8076,41.8167,60117.0
2020-05-08 13:50:00,46.09,46.15,46.07,46.08,73502.0,41.8167,41.8711,41.7985,41.8076,73502.0
2020-05-08 13:55:00,46.07,46.19,46.07,46.15,60340.0,41.7985,41.9074,41.7985,41.8711,60340.0
2020-05-08 14:00:00,46.15,46.19,46.12,46.16,79563.0,41.8711,41.9074,41.8439,41.8802,79563.0
2020-05-08 14:05:00,46.16,46.18,46.1,46.12,64727.0,41.8802,41.8983,41.8257,41.8439,64727.0
2020-05-08 14:10:00,46.12,46.14,46.08,46.13,84775.0,41.8439,41.862,41.8076,41.853,84775.0
2020-05-08 14:15:00,46.13,46.15,46.1,46.14,69414.0,41.853,41.8711,41.8257,41.862,69414.0
2020-05-08 14:20:00,46.14,46.2,46.12,46.16,55205.0,41.862,41.9165,41.8439,41.8802,55205.0
2020-05-08 14:25:00,46.15,46.31,46.14,46.3,91291.0,41.8711,42.0163,41.862,42.0072,91291.0
2020-05-08 14:30:00,46.3,46.35,46.3,46.33,64023.0,42.0072,42.0526,42.0072,42.0344,64023.0
2020-05-08 14:35:00,46.34,46.4,46.3,46.39,121589.0,42.0435,42.0979,42.0072,42.0888,121589.0
2020-05-08 14:40:00,46.4,46.47,46.4,46.47,50610.0,42.0979,42.1614,42.0979,42.1614,50610.0
2020-05-08 14:45:00,46.49,46.56,46.47,46.55,99889.0,42.1796,42.2431,42.1614,42.234,99889.0
2020-05-08 14:50:00,46.55,46.64,46.55,46.62,81228.0,42.234,42.3157,42.234,42.2975,81228.0
2020-05-08 14:55:00,46.62,46.69,46.6,46.67,64301.0,42.2975,42.361,42.2794,42.3429,64301.0
2020-05-08 15:00:00,46.67,46.75,46.65,46.75,86755.0,42.3429,42.4155,42.3247,42.4155,86755.0
2020-05-08 15:05:00,46.74,46.78,46.73,46.74,102718.0,42.4064,42.4427,42.3973,42.4064,102718.0
2020-05-08 15:10:00,46.74,46.75,46.65,46.71,86693.0,42.4064,42.4155,42.3247,42.3792,86693.0
2020-05-08 15:15:00,46.71,46.72,46.63,46.7,112047.0,42.3792,42.3882,42.3066,42.3701,112047.0
2020-05-08 15:20:00,46.71,46.79,46.69,46.78,96558.0,42.3792,42.4518,42.361,42.4427,96558.0
2020-05-08 15:25:00,46.78,46.81,46.68,46.75,96697.0,42.4427,42.4699,42.352,42.4155,96697.0
2020-05-08 15:30:00,46.76,46.8,46.69,46.7,117369.0,42.4245,42.4608,42.361,42.3701,117369.0
2020-05-08 15:35:00,46.7,46.73,46.64,46.72,140369.0,42.3701,42.3973,42.3157,42.3882,140369.0
2020-05-08 15:40:00,46.72,46.75,46.65,46.72,168061.0,42.3882,42.4155,42.3247,42.3882,168061.0
2020-05-08 15:45:00,46.73,46.8,46.68,46.75,218564.0,42.3973,42.4608,42.352,42.4155,218564.0
2020-05-08 15:50:00,46.75,46.86,46.72,46.85,262437.0,42.4155,42.5153,42.3882,42.5062,262437.0
2020-05-08 15:55:00,46.84,46.9,46.78,46.78,486374.0,42.4971,42.5516,42.4427,42.4427,486374.0
2020-05-11 09:30:00,47.24,47.52,47.05,47.11,927612.0,42.86,43.1141,42.6877,42.7421,927612.0
2020-05-11 09:35:00,47.11,47.17,47.01,47.14,329767.0,42.7421,42.7965,42.6514,42.7693,329767.0
2020-05-11 09:40:00,47.14,47.31,47.05,47.15,306945.0,42.7693,42.9235,42.6877,42.7784,306945.0
2020-05-11 09:45:00,47.15,47.33,47.13,47.28,171267.0,42.7784,42.9417,42.7602,42.8963,171267.0
2020-05-11 09:50:00,47.28,47.39,47.22,47.27,155829.0,42.8963,42.9961,42.8419,42.8873,155829.0
2020-05-11 09:55:00,47.27,47.36,47.23,47.24,273474.0,42.8873,42.9689,42.851,42.86,273474.0
2020-05-11 10:00:00,47.24,47.38,47.24,47.35,120126.0,42.86,42.9871,42.86,42.9598,120126.0
2020-05-11 10:05:00,47.35,47.51,47.33,47.45,180208.0,42.9598,43.105,42.9417,43.0506,180208.0
2020-05-11 10:10:00,47.45,47.67,47.42,47.54,160584.0,43.0506,43.2502,43.0233,43.1322,160584.0
2020-05-11 10:15:00,47.54,47.56,47.27,47.29,309734.0,43.1322,43.1504,42.8873,42.9054,309734.0
2020-05-11 10:20:00,47.28,47.34,47.22,47.29,108204.0,42.8963,42.9508,42.8419,42.9054,108204.0
2020-05-11 10:25:00,47.29,47.33,47.18,47.2,151551.0,42.9054,42.9417,42.8056,42.8237,151551.0
2020-05-11 10:30:00,47.19,47.25,47.12,47.22,95783.0,42.8147,42.8691,42.7512,42.8419,95783.0
2020-05-11 10:35:00,47.23,47.31,47.12,47.29,92803.0,42.851,42.9235,42.7512,42.9054,92803.0
2020-05-11 10:40:00,47.29,47.31,47.14,47.19,99910.0,42.9054,42.9235,42.7693,42.8147,99910.0
2020-05-11 10:45:00,47.2,47.34,47.16,47.33,111136.0,42.8237,42.9508,42.7875,42.9417,111136.0
2020-05-11 10:50:00,47.32,47.33,47.24,47.26,74246.0,42.9326,42.9417,42.86,42.8782,74246.0
2020-05-11 10:55:00,47.26,47.29,47.22,47.23,118170.0,42.8782,42.9054,42.8419,42.851,118170.0
2020-05-11 11:00:00,47.24,47.28,47.2,47.22,115679.0,42.86,42.8963,42.8237,42.8419,115679.0
2020-05-11 11:05:00,47.22,47.22,46.92,46.97,295742.0,42.8419,42.8419,42.5697,42.6151,295742.0
2020-05-11 11:10:00,46.97,47.03,46.9,46.93,94702.0,42.6151,42.6695,42.5516,42.5788,94702.0
2020-05-11 11:15:00,46.94,47.08,46.93,47.01,71189.0,42.5879,42.7149,42.5788,42.6514,71189.0
2020-05-11 11:20:00,47.01,47.09,47.0,47.05,78917.0,42.6514,42.7239,42.6423,42.6877,78917.0
2020-05-11 11:25:00,47.05,47.09,46.98,47.08,97883.0,42.6877,42.7239,42.6241,42.7149,97883.0
2020-05-11 11:30:00,47.08,47.1,47.02,47.03,78159.0,42.7149,42.733,42.6604,42.6695,78159.0
2020-05-11 11:35:00,47.04,47.09,46.98,47.04,59842.0,42.6786,42.7239,42.6241,42.6786,59842.0
2020-05-11 11:40:00,47.04,47.14,47.03,47.09,76831.0,42.6786,42.7693,42.6695,42.7239,76831.0
2020-05-11 11:45:00,47.09,47.14,47.06,47.09,62767.0,42.7239,42.7693,42.6967,42.7239,62767.0
2020-05-11 11:50:00,47.08,47.08,47.0,47.04,61411.0,42.7149,42.7149,42.6423,42.6786,61411.0
2020-05-11 11:55:00,47.04,47.13,47.03,47.1,55793.0,42.6786,42.7602,42.6695,42.733,55793.0
2020-05-11 12:00:00,47.09,47.17,47.09,47.14,61870.0,42.7239,42.7965,42.7239,42.7693,61870.0
2020-05-11 12:05:00,47.14,47.15,47.09,47.12,68840.0,42.7693,42.7784,42.7239,42.7512,68840.0
2020-05-11 12:10:00,47.12,47.24,47.12,47.18,66386.0,42.7512,42.86,42.7512,42.8056,66386.0
2020-05-11 12:15:00,47.18,47.26,47.16,47.23,55948.0,42.8056,42.8782,42.7875,42.851,55948.0
2020-05-11 12:20:00,47.23,47.24,47.16,47.16,51654.0,42.851,42.86,42.7875,42.7875,51654.0
2020-05-11 12:25:00,47.16,47.19,47.14,47.18,59512.0,42.7875,42.8147,42.7693,42.8056,59512.0
2020-05-11 12:30:00,47.18,47.23,47.16,47.18,77101.0,42.8056,42.851,42.7875,42.8056,77101.0
2020-05-11 12:35:00,47.18,47.18,47.13,47.16,60978.0,42.8056,42.8056,42.7602,42.7875,60978.0
2020-05-11 12:40:00,47.16,47.21,47.15,47.21,39841.0,42.7875,42.8328,42.7784,42.8328,39841.0
2020-05-11 12:45:00,47.21,47.24,47.18,47.2,84398.0,42.8328,42.86,42.8056,42.8237,84398.0
2020-05-11 12:50:00,47.2,47.21,47.14,47.18,68145.0,42.8237,42.8328,42.7693,42.8056,68145.0
2020-05-11 12:55:00,47.18,47.23,47.17,47.18,47044.0,42.8056,42.851,42.7965,42.8056,47044.0
2020-05-11 13:00:00,47.18,47.18,47.12,47.14,62499.0,42.8056,42.8056,42.7512,42.7693,62499.0
2020-05-11 13:05:00,47.14,47.18,47.07,47.09,75450.0,42.7693,42.8056,42.7058,42.7239,75450.0
2020-05-11 13:10:00,47.09,47.11,47.02,47.03,114126.0,42.7239,42.7421,42.6604,42.6695,114126.0
2020-05-11 13:15:00,47.03,47.07,47.0,47.05,78458.0,42.6695,42.7058,42.6423,42.6877,78458.0
2020-05-11 13:20:00,47.05,47.08,46.94,46.98,95048.0,42.6877,42.7149,42.5879,42.6241,95048.0
2020-05-11 13:25:00,46.98,47.05,46.96,47.03,129155.0,42.6241,42.6877,42.606,42.6695,129155.0
2020-05-11 13:30:00,47.03,47.12,47.02,47.11,80656.0,42.6695,42.7512,42.6604,42.7421,80656.0
2020-05-11 13:35:00,47.11,47.18,47.1,47.18,55592.0,42.7421,42.8056,42.733,42.8056,55592.0
2020-05-11 13:40:00,47.18,47.18,47.1,47.13,89799.0,42.8056,42.8056,42.733,42.7602,89799.0
2020-05-11 13:45:00,47.13,47.14,46.99,47.04,56999.0,42.7602,42.7693,42.6332,42.6786,56999.0
2020-05-11 13:50:00,47.04,47.05,47.0,47.01,80611.0,42.6786,42.6877,42.6423,42.6514,80611.0
2020-05-11 13:55:00,47.01,47.02,46.9,46.91,173359.0,42.6514,42.6604,42.5516,42.5606,173359.0
2020-05-11 14:00:00,46.91,46.94,46.81,46.82,117554.0,42.5606,42.5879,42.4699,42.479,117554.0
2020-05-11 14:05:00,46.82,46.82,46.7,46.77,122986.0,42.479,42.479,42.3701,42.4336,122986.0
2020-05-11 14:10:00,46.77,46.82,46.71,46.72,108084.0,42.4336,42.479,42.3792,42.3882,108084.0
2020-05-11 14:15:00,46.72,46.75,46.67,46.72,83160.0,42.3882,42.4155,42.3429,42.3882,83160.0
2020-05-11 14:20:00,46.72,46.91,46.7,46.89,140315.0,42.3882,42.5606,42.3701,42.5425,140315.0
2020-05-11 14:25:00,46.9,46.92,46.8,46.84,99000.0,42.5516,42.5697,42.4608,42.4971,99000.0
2020-05-11 14:30:00,46.83,46.92,46.8,46.91,63804.0,42.488,42.5697,42.4608,42.5606,63804.0
2020-05-11 14:35:00,46.9,46.91,46.86,46.9,57322.0,42.5516,42.5606,42.5153,42.5516,57322.0
2020-05-11 14:40:00,46.91,46.91,46.75,46.76,93911.0,42.5606,42.5606,42.4155,42.4245,93911.0
2020-05-11 14:45:00,46.76,46.83,46.72,46.82,108489.0,42.4245,42.488,42.3882,42.479,108489.0
2020-05-11 14:50:00,46.82,46.9,46.82,46.9,73581.0,42.479,42.5516,42.479,42.5516,73581.0
2020-05-11 14:55:00,46.9,46.93,46.88,46.93,67121.0,42.5516,42.5788,42.5334,42.5788,67121.0
2020-05-11 15:00:00,46.92,47.0,46.92,46.98,121385.0,42.5697,42.6423,42.5697,42.6241,121385.0
2020-05-11 15:05:00,46.97,47.04,46.95,47.01,58938.0,42.6151,42.6786,42.5969,42.6514,58938.0
2020-05-11 15:10:00,47.02,47.07,46.97,46.98,93364.0,42.6604,42.7058,42.6151,42.6241,93364.0
2020-05-11 15:15:00,46.98,47.03,46.9,46.92,102105.0,42.6241,42.6695,42.5516,42.5697,102105.0
2020-05-11 15:20:00,46.91,46.94,46.82,46.86,135355.0,42.5606,42.5879,42.479,42.5153,135355.0
2020-05-11 15:25:00,46.86,46.88,46.82,46.84,93300.0,42.5153,42.5334,42.479,42.4971,93300.0
2020-05-11 15:30:00,46.84,46.91,46.82,46.91,128948.0,42.4971,42.5606,42.479,42.5606,128948.0
2020-05-11 15:35:00,46.9,46.99,46.89,46.97,89154.0,42.5516,42.6332,42.5425,42.6151,89154.0
2020-05-11 15:40:00,46.97,47.03,46.96,47.01,89585.0,42.6151,42.6695,42.606,42.6514,89585.0
2020-05-11 15:45:00,47.01,47.05,46.95,46.96,131709.0,42.6514,42.6877,42.5969,42.606,131709.0
2020-05-11 15:50:00,46.96,47.0,46.84,46.87,273271.0,42.606,42.6423,42.4971,42.5243,273271.0
2020-05-11 15:55:00,46.87,46.88,46.71,46.72,536092.0,42.5243,42.5334,42.3792,42.3882,536092.0
2020-05-12 09:30:00,47.11,47.47,46.94,47.01,643492.0,42.7421,43.0687,42.5879,42.6514,643492.0
2020-05-12 09:35:00,47.01,47.06,46.6,46.77,347439.0,42.6514,42.6967,42.2794,42.4336,347439.0
2020-05-12 09:40:00,46.76,46.94,46.69,46.88,145549.0,42.4245,42.5879,42.361,42.5334,145549.0
2020-05-12 09:45:00,46.88,47.05,46.87,46.9,202719.0,42.5334,42.6877,42.5243,42.5516,202719.0
2020-05-12 09:50:00,46.91,46.92,46.65,46.67,204802.0,42.5606,42.5697,42.3247,42.3429,204802.0
2020-05-12 09:55:00,46.68,47.24,46.68,47.17,212389.0,42.352,42.86,42.352,42.7965,212389.0
2020-05-12 10:00:00,47.17,47.25,47.04,47.16,116791.0,42.7965,42.8691,42.6786,42.7875,116791.0
2020-05-12 10:05:00,47.15,47.22,47.09,47.13,158717.0,42.7784,42.8419,42.7239,42.7602,158717.0
2020-05-12 10:10:00,47.13,47.35,47.02,47.29,223682.0,42.7602,42.9598,42.6604,42.9054,223682.0
2020-05-12 10:15:00,47.3,47.55,47.28,47.55,194704.0,42.9145,43.1413,42.8963,43.1413,194704.0
2020-05-12 10:20:00,47.55,47.65,47.39,47.45,281407.0,43.1413,43.232,42.9961,43.0506,281407.0
2020-05-12 10:25:00,47.46,47.58,47.32,47.38,148411.0,43.0596,43.1685,42.9326,42.9871,148411.0
2020-05-12 10:30:00,47.37,47.63,47.33,47.61,150892.0,42.978,43.2139,42.9417,43.1957,150892.0
2020-05-12 10:35:00,47.61,47.74,47.59,47.63,171258.0,43.1957,43.3137,43.1776,43.2139,171258.0
2020-05-12 10:40:00,47.63,47.72,47.52,47.65,143185.0,43.2139,43.2955,43.1141,43.232,143185.0
2020-05-12 10:45:00,47.65,47.68,47.52,47.58,124112.0,43.232,43.2592,43.1141,43.1685,124112.0
2020-05-12 10:50:00,47.58,47.66,47.52,47.62,211625.0,43.1685,43.2411,43.1141,43.2048,211625.0
2020-05-12 10:55:00,47.62,47.66,47.51,47.55,112068.0,43.2048,43.2411,43.105,43.1413,112068.0
2020-05-12 11:00:00,47.55,47.73,47.55,47.72,141471.0,43.1413,43.3046,43.1413,43.2955,141471.0
2020-05-12 11:05:00,47.72,47.85,47.68,47.78,216111.0,43.2955,43.4135,43.2592,43.35,216111.0
2020-05-12 11:10:00,47.78,47.79,47.7,47.73,68605.0,43.35,43.359,43.2774,43.3046,68605.0
2020-05-12 11:15:00,47.73,47.9,47.73,47.82,99060.0,43.3046,43.4588,43.3046,43.3863,99060.0
2020-05-12 11:20:00,47.81,47.82,47.71,47.78,86843.0,43.3772,43.3863,43.2865,43.35,86843.0
2020-05-12 11:25:00,47.78,47.82,47.74,47.79,71721.0,43.35,43.3863,43.3137,43.359,71721.0
2020-05-12 11:30:00,47.78,47.88,47.77,47.83,109089.0,43.35,43.4407,43.3409,43.3953,109089.0
2020-05-12 11:35:00,47.83,47.92,47.8,47.8,129500.0,43.3953,43.477,43.3681,43.3681,129500.0
2020-05-12 11:40:00,47.8,47.92,47.77,47.88,116600.0,43.3681,43.477,43.3409,43.4407,116600.0
2020-05-12 11:45:00,47.88,47.93,47.83,47.83,45724.0,43.4407,43.4861,43.3953,43.3953,45724.0
2020-05-12 11:50:00,47.84,47.86,47.78,47.82,58470.0,43.4044,43.4226,43.35,43.3863,58470.0
2020-05-12 11:55:00,47.82,47.86,47.8,47.81,37628.0,43.3863,43.4226,43.3681,43.3772,37628.0
2020-05-12 12:00:00,47.81,47.84,47.74,47.76,45050.0,43.3772,43.4044,43.3137,43.3318,45050.0
2020-05-12 12:05:00,47.76,47.81,47.73,47.74,41779.0,43.3318,43.3772,43.3046,43.3137,41779.0
2020-05-12 12:10:00,47.74,47.74,47.61,47.65,87937.0,43.3137,43.3137,43.1957,43.232,87937.0
2020-05-12 12:15:00,47.64,47.67,47.59,47.62,71228.0,43.2229,43.2502,43.1776,43.2048,71228.0
2020-05-12 12:20:00,47.6,47.75,47.59,47.74,66433.0,43.1867,43.3227,43.1776,43.3137,66433.0
2020-05-12 12:25:00,47.73,47.83,47.72,47.8,49532.0,43.3046,43.3953,43.2955,43.3681,49532.0
2020-05-12 12:30:00,47.81,47.92,47.8,47.92,111442.0,43.3772,43.477,43.3681,43.477,111442.0
2020-05-12 12:35:00,47.92,48.09,47.9,48.03,394853.0,43.477,43.6312,43.4588,43.5768,394853.0
2020-05-12 12:40:00,48.02,48.21,47.98,48.2,84354.0,43.5677,43.7401,43.5314,43.731,84354.0
2020-05-12 12:45:00,48.21,48.5,48.21,48.43,284819.0,43.7401,44.0032,43.7401,43.9397,284819.0
2020-05-12 12:50:00,48.42,48.5,48.36,48.44,155645.0,43.9306,44.0032,43.8762,43.9488,155645.0
2020-05-12 12:55:00,48.44,48.66,48.43,48.61,195645.0,43.9488,44.1484,43.9397,44.103,195645.0
2020-05-12 13:00:00,48.62,48.62,48.32,48.34,190383.0,44.1121,44.1121,43.8399,43.858,190383.0
2020-05-12 13:05:00,48.35,48.36,48.25,48.26,98367.0,43.8671,43.8762,43.7764,43.7855,98367.0
2020-05-12 13:10:00,48.25,48.27,48.02,48.02,111477.0,43.7764,43.7945,43.5677,43.5677,111477.0
2020-05-12 13:15:00,48.02,48.09,47.86,48.09,169527.0,43.5677,43.6312,43.4226,43.6312,169527.0
2020-05-12 13:20:00,48.09,48.18,48.06,48.07,105260.0,43.6312,43.7129,43.604,43.6131,105260.0
2020-05-12 13:25:00,48.06,48.2,47.97,48.2,142649.0,43.604,43.731,43.5224,43.731,142649.0
2020-05-12 13:30:00,48.19,48.26,48.13,48.2,82647.0,43.722,43.7855,43.6675,43.731,82647.0
2020-05-12 13:35:00,48.2,48.37,48.15,48.3,172879.0,43.731,43.8853,43.6857,43.8218,172879.0
2020-05-12 13:40:00,48.3,48.41,48.22,48.3,223038.0,43.8218,43.9216,43.7492,43.8218,223038.0
2020-05-12 13:45:00,48.3,48.43,48.28,48.39,122939.0,43.8218,43.9397,43.8036,43.9034,122939.0
2020-05-12 13:50:00,48.38,48.39,48.3,48.38,105520.0,43.8943,43.9034,43.8218,43.8943,105520.0
2020-05-12 13:55:00,48.38,48.39,48.31,48.33,85093.0,43.8943,43.9034,43.8308,43.849,85093.0
2020-05-12 14:00:00,48.34,48.37,48.29,48.3,91342.0,43.858,43.8853,43.8127,43.8218,91342.0
2020-05-12 14:05:00,48.31,48.35,48.29,48.31,107032.0,43.8308,43.8671,43.8127,43.8308,107032.0
2020-05-12 14:10:00,48.32,48.39,48.28,48.32,94118.0,43.8399,43.9034,43.8036,43.8399,94118.0
2020-05-12 14:15:00,48.32,48.32,48.23,48.26,105533.0,43.8399,43.8399,43.7582,43.7855,105533.0
2020-05-12 14:20:00,48.26,48.43,48.25,48.39,112605.0,43.7855,43.9397,43.7764,43.9034,112605.0
2020-05-12 14:25:00,48.39,48.39,48.23,48.25,85755.0,43.9034,43.9034,43.7582,43.7764,85755.0
2020-05-12 14:30:00,48.24,48.31,48.21,48.3,105760.0,43.7673,43.8308,43.7401,43.8218,105760.0
2020-05-12 14:35:00,48.29,48.38,48.25,48.34,65998.0,43.8127,43.8943,43.7764,43.858,65998.0
2020-05-12 14:40:00,48.34,48.35,48.17,48.21,55884.0,43.858,43.8671,43.7038,43.7401,55884.0
2020-05-12 14:45:00,48.21,48.26,48.18,48.21,114267.0,43.7401,43.7855,43.7129,43.7401,114267.0
2020-05-12 14:50:00,48.21,48.23,48.14,48.18,80552.0,43.7401,43.7582,43.6766,43.7129,80552.0
2020-05-12 14:55:00,48.17,48.21,48.13,48.18,85920.0,43.7038,43.7401,43.6675,43.7129,85920.0
2020-05-12 15:00:00,48.18,48.22,48.13,48.2,87790.0,43.7129,43.7492,43.6675,43.731,87790.0
2020-05-12 15:05:00,48.2,48.25,48.18,48.21,65776.0,43.731,43.7764,43.7129,43.7401,65776.0
2020-05-12 15:10:00,48.2,48.22,48.0,48.02,103560.0,43.731,43.7492,43.5496,43.5677,103560.0
2020-05-12 15:15:00,48.02,48.08,47.94,48.0,107090.0,43.5677,43.6222,43.4951,43.5496,107090.0
2020-05-12 15:20:00,48.01,48.05,47.81,47.81,127058.0,43.5586,43.5949,43.3772,43.3772,127058.0
2020-05-12 15:25:00,47.81,47.84,47.74,47.8,153605.0,43.3772,43.4044,43.3137,43.3681,153605.0
2020-05-12 15:30:00,47.8,47.85,47.73,47.77,123554.0,43.3681,43.4135,43.3046,43.3409,123554.0
2020-05-12 15:35:00,47.77,47.77,47.55,47.57,180517.0,43.3409,43.3409,43.1413,43.1594,180517.0
2020-05-12 15:40:00,47.55,47.56,47.29,47.33,558332.0,43.1413,43.1504,42.9054,42.9417,558332.0
2020-05-12 15:45:00,47.32,47.43,47.23,47.24,351090.0,42.9326,43.0324,42.851,42.86,351090.0
2020-05-12 15:50:00,47.24,47.28,47.09,47.14,420613.0,42.86,42.8963,42.7239,42.7693,420613.0
2020-05-12 15:55:00,47.14,47.26,47.02,47.03,773163.0,42.7693,42.8782,42.6604,42.6695,773163.0
2020-05-13 09:30:00,48.71,49.03,48.33,48.33,1346027.0,44.1937,44.4841,43.849,43.849,1346027.0
2020-05-13 09:35:00,48.33,48.61,48.05,48.21,629740.0,43.849,44.103,43.5949,43.7401,629740.0
2020-05-13 09:40:00,48.17,48.56,48.14,48.44,480359.0,43.7038,44.0576,43.6766,43.9488,480359.0
2020-05-13 09:45:00,48.45,48.82,48.34,48.79,319810.0,43.9578,44.2935,43.858,44.2663,319810.0
2020-05-13 09:50:00,48.8,48.8,48.55,48.73,335047.0,44.2754,44.2754,44.0486,44.2119,335047.0
2020-05-13 09:55:00,48.72,49.07,48.61,48.93,550863.0,44.2028,44.5204,44.103,44.3933,550863.0
2020-05-13 10:00:00,48.93,49.08,48.82,48.9,465135.0,44.3933,44.5294,44.2935,44.3661,465135.0
2020-05-13 10:05:00,48.9,49.13,48.9,48.93,250455.0,44.3661,44.5748,44.3661,44.3933,250455.0
2020-05-13 10:10:00,48.93,48.96,48.85,48.9,301614.0,44.3933,44.4206,44.3208,44.3661,301614.0
2020-05-13 10:15:00,48.91,49.1,48.89,49.01,378707.0,44.3752,44.5476,44.3571,44.4659,378707.0
2020-05-13 10:20:00,49.0,49.08,48.96,49.04,250294.0,44.4569,44.5294,44.4206,44.4931,250294.0
2020-05-13 10:25:00,49.03,49.09,48.9,49.02,387284.0,44.4841,44.5385,44.3661,44.475,387284.0
2020-05-13 10:30:00,49.02,49.1,48.97,49.08,362640.0,44.475,44.5476,44.4296,44.5294,362640.0
2020-05-13 10:35:00,49.07,49.1,48.74,48.86,425475.0,44.5204,44.5476,44.221,44.3298,425475.0
2020-05-13 10:40:00,48.86,48.94,48.75,48.77,386424.0,44.3298,44.4024,44.23,44.2482,386424.0
2020-05-13 10:45:00,48.77,48.81,48.58,48.75,357220.0,44.2482,44.2845,44.0758,44.23,357220.0
2020-05-13 10:50:00,48.74,48.8,48.68,48.73,194501.0,44.221,44.2754,44.1665,44.2119,194501.0
2020-05-13 10:55:00,48.74,48.91,48.71,48.72,251034.0,44.221,44.3752,44.1937,44.2028,251034.0
2020-05-13 11:00:00,48.72,48.78,48.71,48.75,275470.0,44.2028,44.2573,44.1937,44.23,275470.0
2020-05-13 11:05:00,48.74,48.76,48.61,48.64,348522.0,44.221,44.2391,44.103,44.1302,348522.0
2020-05-13 11:10:00,48.64,48.96,48.62,48.93,175605.0,44.1302,44.4206,44.1121,44.3933,175605.0
2020-05-13 11:15:00,48.93,49.1,48.88,48.92,247296.0,44.3933,44.5476,44.348,44.3843,247296.0
2020-05-13 11:20:00,48.91,48.92,48.65,48.66,310047.0,44.3752,44.3843,44.1393,44.1484,310047.0
2020-05-13 11:25:00,48.66,48.74,48.58,48.71,319984.0,44.1484,44.221,44.0758,44.1937,319984.0
2020-05-13 11:30:00,48.71,48.8,48.68,48.76,279654.0,44.1937,44.2754,44.1665,44.2391,279654.0
2020-05-13 11:35:00,48.76,48.77,48.45,48.56,336908.0,44.2391,44.2482,43.9578,44.0576,336908.0
2020-05-13 11:40:00,48.56,48.59,48.3,48.35,159222.0,44.0576,44.0849,43.8218,43.8671,159222.0
2020-05-13 11:45:00,48.34,48.34,47.81,47.96,436149.0,43.858,43.858,43.3772,43.5133,436149.0
2020-05-13 11:50:00,47.95,48.06,47.76,47.82,375703.0,43.5042,43.604,43.3318,43.3863,375703.0
2020-05-13 11:55:00,47.81,48.24,47.74,48.22,306437.0,43.3772,43.7673,43.3137,43.7492,306437.0
2020-05-13 12:00:00,48.22,48.27,47.89,47.99,201200.0,43.7492,43.7945,43.4498,43.5405,201200.0
2020-05-13 12:05:00,47.98,48.04,47.6,47.6,261037.0,43.5314,43.5859,43.1867,43.1867,261037.0
2020-05-13 12:10:00,47.61,47.68,47.46,47.5,309448.0,43.1957,43.2592,43.0596,43.0959,309448.0
2020-05-13 12:15:00,47.49,47.55,47.18,47.18,227724.0,43.0869,43.1413,42.8056,42.8056,227724.0
2020-05-13 12:20:00,47.18,47.52,47.18,47.51,218861.0,42.8056,43.1141,42.8056,43.105,218861.0
2020-05-13 12:25:00,47.5,47.7,47.44,47.68,165208.0,43.0959,43.2774,43.0415,43.2592,165208.0
2020-05-13 12:30:00,47.68,47.81,47.6,47.75,191691.0,43.2592,43.3772,43.1867,43.3227,191691.0
2020-05-13 12:35:00,47.75,48.16,47.74,48.14,264248.0,43.3227,43.6947,43.3137,43.6766,264248.0
2020-05-13 12:40:00,48.12,48.18,47.96,47.98,237549.0,43.6584,43.7129,43.5133,43.5314,237549.0
2020-05-13 12:45:00,47.98,48.2,47.98,48.13,152940.0,43.5314,43.731,43.5314,43.6675,152940.0
2020-05-13 12:50:00,48.13,48.17,48.02,48.04,135489.0,43.6675,43.7038,43.5677,43.5859,135489.0
2020-05-13 12:55:00,48.04,48.29,48.04,48.24,174718.0,43.5859,43.8127,43.5859,43.7673,174718.0
2020-05-13 13:00:00,48.22,48.24,47.93,47.93,180671.0,43.7492,43.7673,43.4861,43.4861,180671.0
2020-05-13 13:05:00,47.94,47.99,47.81,47.82,159901.0,43.4951,43.5405,43.3772,43.3863,159901.0
2020-05-13 13:10:00,47.82,48.04,47.82,48.01,140677.0,43.3863,43.5859,43.3863,43.5586,140677.0
2020-05-13 13:15:00,48.01,48.01,47.82,47.88,102108.0,43.5586,43.5586,43.3863,43.4407,102108.0
2020-05-13 13:20:00,47.87,47.93,47.76,47.87,113368.0,43.4316,43.4861,43.3318,43.4316,113368.0
2020-05-13 13:25:00,47.86,47.9,47.75,47.84,150636.0,43.4226,43.4588,43.3227,43.4044,150636.0
2020-05-13 13:30:00,47.83,47.84,47.75,47.77,57399.0,43.3953,43.4044,43.3227,43.3409,57399.0
2020-05-13 13:35:00,47.76,47.88,47.75,47.88,61509.0,43.3318,43.4407,43.3227,43.4407,61509.0
2020-05-13 13:40:00,47.88,47.92,47.76,47.81,60720.0,43.4407,43.477,43.3318,43.3772,60720.0
2020-05-13 13:45:00,47.81,47.88,47.75,47.85,123327.0,43.3772,43.4407,43.3227,43.4135,123327.0
2020-05-13 13:50:00,47.86,47.89,47.75,47.78,95664.0,43.4226,43.4498,43.3227,43.35,95664.0
2020-05-13 13:55:00,47.78,47.83,47.68,47.72,214108.0,43.35,43.3953,43.2592,43.2955,214108.0
2020-05-13 14:00:00,47.7,47.75,47.66,47.67,140800.0,43.2774,43.3227,43.2411,43.2502,140800.0
2020-05-13 14:05:00,47.68,47.72,47.66,47.7,113254.0,43.2592,43.2955,43.2411,43.2774,113254.0
2020-05-13 14:10:00,47.69,47.8,47.66,47.76,116725.0,43.2683,43.3681,43.2411,43.3318,116725.0
2020-05-13 14:15:00,47.77,48.01,47.75,47.94,138920.0,43.3409,43.5586,43.3227,43.4951,138920.0
2020-05-13 14:20:00,47.93,48.02,47.86,47.89,127352.0,43.4861,43.5677,43.4226,43.4498,127352.0
2020-05-13 14:25:00,47.89,47.92,47.81,47.81,102540.0,43.4498,43.477,43.3772,43.3772,102540.0
2020-05-13 14:30:00,47.81,47.92,47.78,47.78,107857.0,43.3772,43.477,43.35,43.35,107857.0
2020-05-13 14:35:00,47.78,47.81,47.7,47.71,112108.0,43.35,43.3772,43.2774,43.2865,112108.0
2020-05-13 14:40:00,47.72,47.76,47.66,47.67,59426.0,43.2955,43.3318,43.2411,43.2502,59426.0
2020-05-13 14:45:00,47.67,47.72,47.61,47.68,122374.0,43.2502,43.2955,43.1957,43.2592,122374.0
2020-05-13 14:50:00,47.68,47.69,47.56,47.62,136666.0,43.2592,43.2683,43.1504,43.2048,136666.0
2020-05-13 14:55:00,47.61,47.64,47.57,47.61,182261.0,43.1957,43.2229,43.1594,43.1957,182261.0
2020-05-13 15:00:00,47.61,47.82,47.61,47.79,313520.0,43.1957,43.3863,43.1957,43.359,313520.0
2020-05-13 15:05:00,47.79,47.79,47.58,47.64,109030.0,43.359,43.359,43.1685,43.2229,109030.0
2020-05-13 15:10:00,47.65,47.68,47.5,47.52,119273.0,43.232,43.2592,43.0959,43.1141,119273.0
2020-05-13 15:15:00,47.52,47.54,47.44,47.49,151680.0,43.1141,43.1322,43.0415,43.0869,151680.0
2020-05-13 15:20:00,47.49,47.56,47.25,47.26,232080.0,43.0869,43.1504,42.8691,42.8782,232080.0
2020-05-13 15:25:00,47.26,47.52,47.2,47.46,292104.0,42.8782,43.1141,42.8237,43.0596,292104.0
2020-05-13 15:30:00,47.46,47.6,47.4,47.56,218855.0,43.0596,43.1867,43.0052,43.1504,218855.0
2020-05-13 15:35:00,47.55,47.67,47.53,47.62,229688.0,43.1413,43.2502,43.1231,43.2048,229688.0
2020-05-13 15:40:00,47.62,47.88,47.62,47.83,222970.0,43.2048,43.4407,43.2048,43.3953,222970.0
2020-05-13 15:45:00,47.82,47.83,47.65,47.75,227251.0,43.3863,43.3953,43.232,43.3227,227251.0
2020-05-13 15:50:00,47.74,47.85,47.73,47.76,402034.0,43.3137,43.4135,43.3046,43.3318,402034.0
2020-05-13 15:55:00,47.76,47.87,47.7,47.85,612321.0,43.3318,43.4316,43.2774,43.4135,612321.0
2020-05-14 09:30:00,47.38,47.38,46.5,47.03,1364408.0,42.9871,42.9871,42.1886,42.6695,1364408.0
2020-05-14 09:35:00,47.05,47.15,46.85,47.01,655974.0,42.6877,42.7784,42.5062,42.6514,655974.0
2020-05-14 09:40:00,47.01,47.08,46.45,46.56,615230.0,42.6514,42.7149,42.1433,42.2431,615230.0
2020-05-14 09:45:00,46.57,47.05,46.54,46.73,470274.0,42.2522,42.6877,42.2249,42.3973,470274.0
2020-05-14 09:50:00,46.72,46.84,46.52,46.54,322366.0,42.3882,42.4971,42.2068,42.2249,322366.0
2020-05-14 09:55:00,46.53,46.69,46.37,46.61,380957.0,42.2159,42.361,42.0707,42.2884,380957.0
2020-05-14 10:00:00,46.6,46.63,46.4,46.45,534338.0,42.2794,42.3066,42.0979,42.1433,534338.0
2020-05-14 10:05:00,46.45,47.02,46.45,46.93,383210.0,42.1433,42.6604,42.1433,42.5788,383210.0
2020-05-14 10:10:00,46.93,47.07,46.84,46.89,348266.0,42.5788,42.7058,42.4971,42.5425,348266.0
2020-05-14 10:15:00,46.9,47.01,46.89,47.0,186744.0,42.5516,42.6514,42.5425,42.6423,186744.0
2020-05-14 10:20:00,47.0,47.02,46.83,46.93,234459.0,42.6423,42.6604,42.488,42.5788,234459.0
2020-05-14 10:25:00,46.93,47.0,46.82,46.83,228027.0,42.5788,42.6423,42.479,42.488,228027.0
2020-05-14 10:30:00,46.83,46.93,46.75,46.87,173447.0,42.488,42.5788,42.4155,42.5243,173447.0
2020-05-14 10:35:00,46.87,46.95,46.78,46.91,159685.0,42.5243,42.5969,42.4427,42.5606,159685.0
2020-05-14 10:40:00,46.92,46.96,46.67,46.74,183398.0,42.5697,42.606,42.3429,42.4064,183398.0
2020-05-14 10:45:00,46.74,46.97,46.74,46.97,166730.0,42.4064,42.6151,42.4064,42.6151,166730.0
2020-05-14 10:50:00,46.97,47.06,46.88,47.03,217125.0,42.6151,42.6967,42.5334,42.6695,217125.0
2020-05-14 10:55:00,47.02,47.04,46.92,46.98,175561.0,42.6604,42.6786,42.5697,42.6241,175561.0
2020-05-14 11:00:00,46.99,47.27,46.98,47.19,243905.0,42.6332,42.8873,42.6241,42.8147,243905.0
2020-05-14 11:05:00,47.18,47.65,47.14,47.55,358211.0,42.8056,43.232,42.7693,43.1413,358211.0
2020-05-14 11:10:00,47.56,47.93,47.56,47.82,365486.0,43.1504,43.4861,43.1504,43.3863,365486.0
2020-05-14 11:15:00,47.82,47.99,47.81,47.86,428117.0,43.3863,43.5405,43.3772,43.4226,428117.0
2020-05-14 11:20:00,47.86,47.98,47.58,47.65,255381.0,43.4226,43.5314,43.1685,43.232,255381.0
2020-05-14 11:25:00,47.66,47.77,47.48,47.51,170575.0,43.2411,43.3409,43.0778,43.105,170575.0
2020-05-14 11:30:00,47.51,47.83,47.51,47.78,148240.0,43.105,43.3953,43.105,43.35,148240.0
2020-05-14 11:35:00,47.79,47.95,47.79,47.85,208046.0,43.359,43.5042,43.359,43.4135,208046.0
2020-05-14 11:40:00,47.85,47.97,47.76,47.95,295223.0,43.4135,43.5224,43.3318,43.5042,295223.0
2020-05-14 11:45:00,47.95,48.08,47.81,47.82,290069.0,43.5042,43.6222,43.3772,43.3863,290069.0
2020-05-14 11:50:00,47.82,47.88,47.65,47.84,191621.0,43.3863,43.4407,43.232,43.4044,191621.0
2020-05-14 11:55:00,47.83,47.93,47.73,47.75,249277.0,43.3953,43.4861,43.3046,43.3227,249277.0
2020-05-14 12:00:00,47.75,47.84,47.65,47.77,131734.0,43.3227,43.4044,43.232,43.3409,131734.0
2020-05-14 12:05:00,47.78,47.85,47.7,47.74,144077.0,43.35,43.4135,43.2774,43.3137,144077.0
2020-05-14 12:10:00,47.73,47.88,47.72,47.86,166228.0,43.3046,43.4407,43.2955,43.4226,166228.0
2020-05-14 12:15:00,47.86,48.0,47.79,47.95,274506.0,43.4226,43.5496,43.359,43.5042,274506.0
2020-05-14 12:20:00,47.96,48.08,47.92,48.01,122197.0,43.5133,43.6222,43.477,43.5586,122197.0
2020-05-14 12:25:00,48.01,48.01,47.87,47.96,107879.0,43.5586,43.5586,43.4316,43.5133,107879.0
2020-05-14 12:30:00,47.96,48.05,47.94,48.01,82113.0,43.5133,43.5949,43.4951,43.5586,82113.0
2020-05-14 12:35:00,48.02,48.12,47.98,48.09,129142.0,43.5677,43.6584,43.5314,43.6312,129142.0
2020-05-14 12:40:00,48.1,48.1,47.95,47.96,108756.0,43.6403,43.6403,43.5042,43.5133,108756.0
2020-05-14 12:45:00,47.95,48.02,47.92,47.98,99848.0,43.5042,43.5677,43.477,43.5314,99848.0
2020-05-14 12:50:00,47.98,48.23,47.94,48.22,111631.0,43.5314,43.7582,43.4951,43.7492,111631.0
2020-05-14 12:55:00,48.23,48.33,48.17,48.3,241652.0,43.7582,43.849,43.7038,43.8218,241652.0
2020-05-14 13:00:00,48.3,48.51,48.29,48.34,300044.0,43.8218,44.0123,43.8127,43.858,300044.0
2020-05-14 13:05:00,48.34,48.36,48.06,48.06,95095.0,43.858,43.8762,43.604,43.604,95095.0
2020-05-14 13:10:00,48.07,48.15,48.05,48.15,86655.0,43.6131,43.6857,43.5949,43.6857,86655.0
2020-05-14 13:15:00,48.15,48.19,48.11,48.18,81433.0,43.6857,43.722,43.6494,43.7129,81433.0
2020-05-14 13:20:00,48.19,48.27,48.14,48.17,83538.0,43.722,43.7945,43.6766,43.7038,83538.0
2020-05-14 13:25:00,48.17,48.57,48.16,48.55,263710.0,43.7038,44.0667,43.6947,44.0486,263710.0
2020-05-14 13:30:00,48.56,48.58,48.46,48.47,146146.0,44.0576,44.0758,43.9669,43.976,146146.0
2020-05-14 13:35:00,48.47,48.5,48.36,48.38,131994.0,43.976,44.0032,43.8762,43.8943,131994.0
2020-05-14 13:40:00,48.38,48.52,48.33,48.46,115389.0,43.8943,44.0214,43.849,43.9669,115389.0
2020-05-14 13:45:00,48.47,48.61,48.47,48.54,154742.0,43.976,44.103,43.976,44.0395,154742.0
2020-05-14 13:50:00,48.55,48.55,48.32,48.37,163335.0,44.0486,44.0486,43.8399,43.8853,163335.0
2020-05-14 13:55:00,48.36,48.39,48.18,48.23,104269.0,43.8762,43.9034,43.7129,43.7582,104269.0
2020-05-14 14:00:00,48.24,48.28,48.06,48.06,110829.0,43.7673,43.8036,43.604,43.604,110829.0
2020-05-14 14:05:00,48.06,48.06,47.93,48.01,204153.0,43.604,43.604,43.4861,43.5586,204153.0
2020-05-14 14:10:00,48.0,48.1,48.0,48.05,135612.0,43.5496,43.6403,43.5496,43.5949,135612.0
2020-05-14 14:15:00,48.05,48.08,47.98,48.04,150228.0,43.5949,43.6222,43.5314,43.5859,150228.0
2020-05-14 14:20:00,48.04,48.2,48.03,48.13,77697.0,43.5859,43.731,43.5768,43.6675,77697.0
2020-05-14 14:25:00,48.14,48.2,48.05,48.2,129315.0,43.6766,43.731,43.5949,43.731,129315.0
2020-05-14 14:30:00,48.19,48.21,47.96,47.97,163386.0,43.722,43.7401,43.5133,43.5224,163386.0
2020-05-14 14:35:00,47.96,48.01,47.92,47.97,152347.0,43.5133,43.5586,43.477,43.5224,152347.0
2020-05-14 14:40:00,47.96,48.03,47.88,47.98,110355.0,43.5133,43.5768,43.4407,43.5314,110355.0
2020-05-14 14:45:00,47.97,48.11,47.96,48.08,105698.0,43.5224,43.6494,43.5133,43.6222,105698.0
2020-05-14 14:50:00,48.06,48.16,47.96,48.15,124116.0,43.604,43.6947,43.5133,43.6857,124116.0
2020-05-14 14:55:00,48.15,48.31,48.14,48.24,137553.0,43.6857,43.8308,43.6766,43.7673,137553.0
2020-05-14 15:00:00,48.24,48.46,48.21,48.39,158093.0,43.7673,43.9669,43.7401,43.9034,158093.0
2020-05-14 15:05:00,48.38,48.68,48.34,48.66,296360.0,43.8943,44.1665,43.858,44.1484,296360.0
2020-05-14 15:10:00,48.66,48.67,48.5,48.55,230630.0,44.1484,44.1574,44.0032,44.0486,230630.0
2020-05-14 15:15:00,48.56,48.6,48.49,48.52,146771.0,44.0576,44.0939,43.9941,44.0214,146771.0
2020-05-14 15:20:00,48.52,48.58,48.48,48.56,155933.0,44.0214,44.0758,43.9851,44.0576,155933.0
2020-05-14 15:25:00,48.55,48.6,48.49,48.56,152876.0,44.0486,44.0939,43.9941,44.0576,152876.0
2020-05-14 15:30:00,48.56,48.7,48.5,48.62,236031.0,44.0576,44.1847,44.0032,44.1121,236031.0
2020-05-14 15:35:00,48.62,48.7,48.54,48.65,209898.0,44.1121,44.1847,44.0395,44.1393,209898.0
2020-05-14 15:40:00,48.65,48.75,48.62,48.7,271363.0,44.1393,44.23,44.1121,44.1847,271363.0
2020-05-14 15:45:00,48.71,49.04,48.71,49.03,501155.0,44.1937,44.4931,44.1937,44.4841,501155.0
2020-05-14 15:50:00,49.04,49.08,48.82,48.97,716292.0,44.4931,44.5294,44.2935,44.4296,716292.0
2020-05-14 15:55:00,48.96,49.04,48.9,48.97,896857.0,44.4206,44.4931,44.3661,44.4296,896857.0
2020-05-15 09:30:00,49.8,51.01,49.36,50.62,4670719.0,45.1827,46.2805,44.7835,45.9267,4670719.0
2020-05-15 09:35:00,50.65,50.9,50.06,50.13,1357629.0,45.9539,46.1807,45.4186,45.4821,1357629.0
2020-05-15 09:40:00,50.13,50.83,49.87,50.69,1279381.0,45.4821,46.1172,45.2462,45.9902,1279381.0
2020-05-15 09:45:00,50.67,50.82,50.39,50.5,1013246.0,45.972,46.1081,45.718,45.8178,1013246.0
2020-05-15 09:50:00,50.51,50.6,50.03,50.05,626783.0,45.8268,45.9085,45.3914,45.4095,626783.0
2020-05-15 09:55:00,50.05,50.09,49.71,49.92,957577.0,45.4095,45.4458,45.101,45.2916,957577.0
2020-05-15 10:00:00,49.94,50.1,49.52,49.66,806978.0,45.3097,45.4549,44.9286,45.0557,806978.0
2020-05-15 10:05:00,49.66,49.74,48.78,48.8,1112752.0,45.0557,45.1282,44.2573,44.2754,1112752.0
2020-05-15 10:10:00,48.8,49.78,48.76,49.71,965980.0,44.2754,45.1645,44.2391,45.101,965980.0
2020-05-15 10:15:00,49.71,49.99,49.22,49.28,617001.0,45.101,45.3551,44.6565,44.7109,617001.0
2020-05-15 10:20:00,49.29,49.4,48.92,49.28,405169.0,44.72,44.8198,44.3843,44.7109,405169.0
2020-05-15 10:25:00,49.27,49.27,48.95,49.25,439511.0,44.7018,44.7018,44.4115,44.6837,439511.0
2020-05-15 10:30:00,49.26,49.58,49.21,49.56,417545.0,44.6927,44.9831,44.6474,44.9649,417545.0
2020-05-15 10:35:00,49.57,49.66,49.34,49.51,551717.0,44.974,45.0557,44.7653,44.9196,551717.0
2020-05-15 10:40:00,49.5,49.56,49.36,49.48,389248.0,44.9105,44.9649,44.7835,44.8923,389248.0
2020-05-15 10:45:00,49.48,49.55,49.43,49.49,259114.0,44.8923,44.9559,44.847,44.9014,259114.0
2020-05-15 10:50:00,49.48,49.52,49.14,49.28,308048.0,44.8923,44.9286,44.5839,44.7109,308048.0
2020-05-15 10:55:00,49.27,49.28,49.03,49.12,211816.0,44.7018,44.7109,44.4841,44.5657,211816.0
2020-05-15 11:00:00,49.12,49.24,49.0,49.17,245493.0,44.5657,44.6746,44.4569,44.6111,245493.0
2020-05-15 11:05:00,49.16,49.29,48.91,49.01,275223.0,44.602,44.72,44.3752,44.4659,275223.0
2020-05-15 11:10:00,49.03,49.23,48.97,49.17,154722.0,44.4841,44.6655,44.4296,44.6111,154722.0
2020-05-15 11:15:00,49.16,49.16,48.82,48.83,215349.0,44.602,44.602,44.2935,44.3026,215349.0
2020-05-15 11:20:00,48.81,49.17,48.79,49.16,330756.0,44.2845,44.6111,44.2663,44.602,330756.0
2020-05-15 11:25:00,49.16,49.38,49.12,49.19,326584.0,44.602,44.8016,44.5657,44.6292,326584.0
2020-05-15 11:30:00,49.2,49.45,49.2,49.43,288923.0,44.6383,44.8651,44.6383,44.847,288923.0
2020-05-15 11:35:00,49.42,49.48,49.26,49.37,278838.0,44.8379,44.8923,44.6927,44.7925,278838.0
2020-05-15 11:40:00,49.37,49.38,49.06,49.2,242776.0,44.7925,44.8016,44.5113,44.6383,242776.0
2020-05-15 11:45:00,49.18,49.21,49.1,49.12,135946.0,44.6202,44.6474,44.5476,44.5657,135946.0
2020-05-15 11:50:00,49.11,49.19,49.07,49.18,97502.0,44.5567,44.6292,44.5204,44.6202,97502.0
2020-05-15 11:55:00,49.19,49.43,49.19,49.43,219521.0,44.6292,44.847,44.6292,44.847,219521.0
2020-05-15 12:00:00,49.43,49.49,49.39,49.45,175772.0,44.847,44.9014,44.8107,44.8651,175772.0
2020-05-15 12:05:00,49.45,49.47,49.36,49.43,180782.0,44.8651,44.8833,44.7835,44.847,180782.0
2020-05-15 12:10:00,49.43,49.64,49.36,49.64,314286.0,44.847,45.0375,44.7835,45.0375,314286.0
2020-05-15 12:15:00,49.63,49.92,49.59,49.71,427629.0,45.0284,45.2916,44.9921,45.101,427629.0
2020-05-15 12:20:00,49.72,49.9,49.71,49.78,333693.0,45.1101,45.2734,45.101,45.1645,333693.0
2020-05-15 12:25:00,49.78,49.87,49.69,49.76,166503.0,45.1645,45.2462,45.0829,45.1464,166503.0
2020-05-15 12:30:00,49.76,49.82,49.56,49.66,258880.0,45.1464,45.2008,44.9649,45.0557,258880.0
2020-05-15 12:35:00,49.66,49.66,49.52,49.59,115498.0,45.0557,45.0557,44.9286,44.9921,115498.0
2020-05-15 12:40:00,49.59,49.69,49.53,49.56,270564.0,44.9921,45.0829,44.9377,44.9649,270564.0
2020-05-15 12:45:00,49.55,49.73,49.39,49.72,228261.0,44.9559,45.1192,44.8107,45.1101,228261.0
2020-05-15 12:50:00,49.71,49.78,49.67,49.75,161591.0,45.101,45.1645,45.0647,45.1373,161591.0
2020-05-15 12:55:00,49.75,49.9,49.74,49.9,203006.0,45.1373,45.2734,45.1282,45.2734,203006.0
2020-05-15 13:00:00,49.91,50.2,49.9,50.18,613395.0,45.2825,45.5456,45.2734,45.5274,613395.0
2020-05-15 13:05:00,50.18,50.18,49.85,49.9,239466.0,45.5274,45.5274,45.228,45.2734,239466.0
2020-05-15 13:10:00,49.9,50.19,49.9,50.19,213915.0,45.2734,45.5365,45.2734,45.5365,213915.0
2020-05-15 13:15:00,50.18,50.51,50.06,50.5,589306.0,45.5274,45.8268,45.4186,45.8178,589306.0
2020-05-15 13:20:00,50.5,50.53,50.21,50.3,370846.0,45.8178,45.845,45.5547,45.6363,370846.0
2020-05-15 13:25:00,50.28,50.32,50.06,50.31,108091.0,45.6182,45.6545,45.4186,45.6454,108091.0
2020-05-15 13:30:00,50.31,50.31,50.12,50.25,132135.0,45.6454,45.6454,45.473,45.591,132135.0
2020-05-15 13:35:00,50.24,50.64,50.23,50.55,408845.0,45.5819,45.9448,45.5728,45.8631,408845.0
2020-05-15 13:40:00,50.56,50.57,50.36,50.4,144002.0,45.8722,45.8813,45.6908,45.727,144002.0
2020-05-15 13:45:00,50.41,50.49,50.23,50.26,141473.0,45.7361,45.8087,45.5728,45.6,141473.0
2020-05-15 13:50:00,50.27,50.47,50.26,50.47,129240.0,45.6091,45.7906,45.6,45.7906,129240.0
2020-05-15 13:55:00,50.46,50.72,50.45,50.72,224070.0,45.7815,46.0174,45.7724,46.0174,224070.0
2020-05-15 14:00:00,50.72,50.8,50.58,50.63,275721.0,46.0174,46.09,45.8904,45.9357,275721.0
2020-05-15 14:05:00,50.63,50.81,50.61,50.66,301702.0,45.9357,46.099,45.9176,45.9629,301702.0
2020-05-15 14:10:00,50.67,50.76,50.42,50.59,246014.0,45.972,46.0537,45.7452,45.8994,246014.0
2020-05-15 14:15:00,50.59,50.61,50.44,50.59,186204.0,45.8994,45.9176,45.7633,45.8994,186204.0
2020-05-15 14:20:00,50.59,50.88,50.59,50.81,258897.0,45.8994,46.1625,45.8994,46.099,258897.0
2020-05-15 14:25:00,50.81,50.83,50.73,50.79,188558.0,46.099,46.1172,46.0265,46.0809,188558.0
2020-05-15 14:30:00,50.8,50.81,50.65,50.69,176593.0,46.09,46.099,45.9539,45.9902,176593.0
2020-05-15 14:35:00,50.7,50.73,50.53,50.63,215587.0,45.9992,46.0265,45.845,45.9357,215587.0
2020-05-15 14:40:00,50.63,50.73,50.6,50.64,138515.0,45.9357,46.0265,45.9085,45.9448,138515.0
2020-05-15 14:45:00,50.64,50.85,50.57,50.84,246309.0,45.9448,46.1353,45.8813,46.1263,246309.0
2020-05-15 14:50:00,50.84,50.9,50.73,50.74,182750.0,46.1263,46.1807,46.0265,46.0355,182750.0
2020-05-15 14:55:00,50.74,50.87,50.64,50.81,192147.0,46.0355,46.1535,45.9448,46.099,192147.0
2020-05-15 15:00:00,50.82,50.94,50.77,50.93,292756.0,46.1081,46.217,46.0627,46.2079,292756.0
2020-05-15 15:05:00,50.92,50.96,50.88,50.93,201344.0,46.1988,46.2351,46.1625,46.2079,201344.0
2020-05-15 15:10:00,50.92,50.95,50.81,50.91,222805.0,46.1988,46.2261,46.099,46.1898,222805.0
2020-05-15 15:15:00,50.9,50.97,50.86,50.95,152264.0,46.1807,46.2442,46.1444,46.2261,152264.0
2020-05-15 15:20:00,50.96,50.98,50.86,50.91,195519.0,46.2351,46.2533,46.1444,46.1898,195519.0
2020-05-15 15:25:00,50.9,50.98,50.86,50.91,226523.0,46.1807,46.2533,46.1444,46.1898,226523.0
2020-05-15 15:30:00,50.91,50.98,50.9,50.98,292736.0,46.1898,46.2533,46.1807,46.2533,292736.0
2020-05-15 15:35:00,50.98,50.99,50.76,50.8,390345.0,46.2533,46.2623,46.0537,46.09,390345.0
2020-05-15 15:40:00,50.8,50.92,50.74,50.92,427314.0,46.09,46.1988,46.0355,46.1988,427314.0
2020-05-15 15:45:00,50.93,50.95,50.84,50.86,443983.0,46.2079,46.2261,46.1263,46.1444,443983.0
2020-05-15 15:50:00,50.85,50.89,50.65,50.65,545217.0,46.1353,46.1716,45.9539,45.9539,545217.0
2020-05-15 15:55:00,50.62,50.98,50.55,50.85,1395964.0,45.9267,46.2533,45.8631,46.1353,1395964.0
2020-05-18 09:30:00,51.92,52.47,51.87,52.44,2333695.0,47.1061,47.6051,47.0608,47.5779,2333695.0
2020-05-18 09:35:00,52.44,52.71,52.07,52.26,627717.0,47.5779,47.8229,47.2422,47.4146,627717.0
2020-05-18 09:40:00,52.25,52.49,52.25,52.3,470282.0,47.4055,47.6233,47.4055,47.4509,470282.0
2020-05-18 09:45:00,52.3,52.41,51.88,51.94,448025.0,47.4509,47.5507,47.0698,47.1243,448025.0
2020-05-18 09:50:00,51.93,52.11,51.87,51.97,295566.0,47.1152,47.2785,47.0608,47.1515,295566.0
2020-05-18 09:55:00,51.98,52.37,51.95,52.16,505460.0,47.1606,47.5144,47.1333,47.3239,505460.0
2020-05-18 10:00:00,52.18,52.45,51.98,52.41,357160.0,47.342,47.587,47.1606,47.5507,357160.0
2020-05-18 10:05:00,52.41,52.56,52.25,52.41,391889.0,47.5507,47.6868,47.4055,47.5507,391889.0
2020-05-18 10:10:00,52.42,52.5,52.27,52.42,199180.0,47.5598,47.6323,47.4237,47.5598,199180.0
2020-05-18 10:15:00,52.44,52.8,52.43,52.7,341580.0,47.5779,47.9045,47.5688,47.8138,341580.0
2020-05-18 10:20:00,52.7,52.83,52.69,52.83,268767.0,47.8138,47.9317,47.8047,47.9317,268767.0
2020-05-18 10:25:00,52.83,52.99,52.8,52.81,363743.0,47.9317,48.0769,47.9045,47.9136,363743.0
2020-05-18 10:30:00,52.82,52.97,52.65,52.92,294029.0,47.9227,48.0588,47.7684,48.0134,294029.0
2020-05-18 10:35:00,52.93,53.11,52.91,53.1,720496.0,48.0225,48.1858,48.0043,48.1767,720496.0
2020-05-18 10:40:00,53.11,53.44,53.08,53.43,282563.0,48.1858,48.4852,48.1586,48.4761,282563.0
2020-05-18 10:45:00,53.43,53.5,53.25,53.33,273284.0,48.4761,48.5396,48.3128,48.3854,273284.0
2020-05-18 10:50:00,53.33,53.5,53.32,53.46,239721.0,48.3854,48.5396,48.3763,48.5033,239721.0
2020-05-18 10:55:00,53.46,53.65,53.46,53.61,258717.0,48.5033,48.6757,48.5033,48.6394,258717.0
2020-05-18 11:00:00,53.62,53.87,53.56,53.83,277536.0,48.6485,48.8753,48.5941,48.839,277536.0
2020-05-18 11:05:00,53.84,53.91,53.79,53.87,465639.0,48.8481,48.9116,48.8027,48.8753,465639.0
2020-05-18 11:10:00,53.87,53.91,53.71,53.74,266459.0,48.8753,48.9116,48.7302,48.7574,266459.0
2020-05-18 11:15:00,53.74,53.88,53.64,53.82,242847.0,48.7574,48.8844,48.6666,48.83,242847.0
2020-05-18 11:20:00,53.82,54.06,53.81,53.96,449149.0,48.83,49.0477,48.8209,48.957,449149.0
2020-05-18 11:25:00,53.96,54.13,53.91,53.95,340871.0,48.957,49.1112,48.9116,48.9479,340871.0
2020-05-18 11:30:00,53.96,53.96,53.77,53.77,226658.0,48.957,48.957,48.7846,48.7846,226658.0
2020-05-18 11:35:00,53.77,54.06,53.66,54.02,413904.0,48.7846,49.0477,48.6848,49.0114,413904.0
2020-05-18 11:40:00,54.02,54.1,53.91,54.09,386205.0,49.0114,49.084,48.9116,49.0749,386205.0
2020-05-18 11:45:00,54.09,54.09,53.7,53.73,369682.0,49.0749,49.0749,48.7211,48.7483,369682.0
2020-05-18 11:50:00,53.73,53.83,53.65,53.7,302733.0,48.7483,48.839,48.6757,48.7211,302733.0
2020-05-18 11:55:00,53.69,53.84,53.69,53.79,163405.0,48.712,48.8481,48.712,48.8027,163405.0
2020-05-18 12:00:00,53.78,53.98,53.77,53.98,164913.0,48.7937,48.9751,48.7846,48.9751,164913.0
2020-05-18 12:05:00,53.98,54.15,53.97,54.07,199228.0,48.9751,49.1294,48.966,49.0568,199228.0
2020-05-18 12:10:00,54.07,54.28,54.05,54.28,272726.0,49.0568,49.2473,49.0386,49.2473,272726.0
2020-05-18 12:15:00,54.28,54.38,54.22,54.22,228972.0,49.2473,49.338,49.1929,49.1929,228972.0
2020-05-18 12:20:00,54.23,54.5,54.22,54.5,356865.0,49.2019,49.4469,49.1929,49.4469,356865.0
2020-05-18 12:25:00,54.5,54.5,54.29,54.36,319124.0,49.4469,49.4469,49.2564,49.3199,319124.0
2020-05-18 12:30:00,54.37,54.5,54.33,54.44,189765.0,49.329,49.4469,49.2927,49.3925,189765.0
2020-05-18 12:35:00,54.44,54.56,54.41,54.47,217863.0,49.3925,49.5013,49.3653,49.4197,217863.0
2020-05-18 12:40:00,54.48,54.5,54.26,54.43,215217.0,49.4288,49.4469,49.2292,49.3834,215217.0
2020-05-18 12:45:00,54.42,54.47,54.3,54.36,149868.0,49.3743,49.4197,49.2655,49.3199,149868.0
2020-05-18 12:50:00,54.37,54.5,54.36,54.39,172315.0,49.329,49.4469,49.3199,49.3471,172315.0
2020-05-18 12:55:00,54.39,54.61,54.37,54.59,117534.0,49.3471,49.5467,49.329,49.5286,117534.0
2020-05-18 13:00:00,54.6,54.75,54.59,54.64,201582.0,49.5376,49.6737,49.5286,49.5739,201582.0
2020-05-18 13:05:00,54.64,54.88,54.63,54.88,153157.0,49.5739,49.7917,49.5649,49.7917,153157.0
2020-05-18 13:10:00,54.87,54.97,54.82,54.96,223132.0,49.7826,49.8733,49.7372,49.8643,223132.0
2020-05-18 13:15:00,54.96,55.1,54.91,55.03,463264.0,49.8643,49.9913,49.8189,49.9278,463264.0
2020-05-18 13:20:00,55.03,55.19,55.0,55.16,160960.0,49.9278,50.0729,49.9005,50.0457,160960.0
2020-05-18 13:25:00,55.17,55.3,55.07,55.23,317011.0,50.0548,50.1727,49.9641,50.1092,317011.0
2020-05-18 13:30:00,55.24,55.35,55.13,55.14,216719.0,50.1183,50.2181,50.0185,50.0276,216719.0
2020-05-18 13:35:00,55.14,55.24,55.03,55.09,211049.0,50.0276,50.1183,49.9278,49.9822,211049.0
2020-05-18 13:40:00,55.09,55.27,54.94,54.98,216152.0,49.9822,50.1455,49.8461,49.8824,216152.0
2020-05-18 13:45:00,54.99,55.15,54.98,55.11,244154.0,49.8915,50.0366,49.8824,50.0003,244154.0
2020-05-18 13:50:00,55.11,55.19,55.0,55.12,303325.0,50.0003,50.0729,49.9005,50.0094,303325.0
2020-05-18 13:55:00,55.12,55.22,55.05,55.19,199529.0,50.0094,50.1002,49.9459,50.0729,199529.0
2020-05-18 14:00:00,55.19,55.4,55.18,55.4,184593.0,50.0729,50.2635,50.0639,50.2635,184593.0
2020-05-18 14:05:00,55.4,55.4,55.16,55.27,191407.0,50.2635,50.2635,50.0457,50.1455,191407.0
2020-05-18 14:10:00,55.26,55.36,55.25,55.33,149677.0,50.1364,50.2272,50.1274,50.2,149677.0
2020-05-18 14:15:00,55.34,55.4,55.16,55.17,345929.0,50.209,50.2635,50.0457,50.0548,345929.0
2020-05-18 14:20:00,55.18,55.3,55.17,55.19,142545.0,50.0639,50.1727,50.0548,50.0729,142545.0
2020-05-18 14:25:00,55.19,55.22,54.93,55.02,161799.0,50.0729,50.1002,49.837,49.9187,161799.0
2020-05-18 14:30:00,55.01,55.18,54.99,55.15,183765.0,49.9096,50.0639,49.8915,50.0366,183765.0
2020-05-18 14:35:00,55.14,55.23,55.09,55.22,157941.0,50.0276,50.1092,49.9822,50.1002,157941.0
2020-05-18 14:40:00,55.23,55.27,55.19,55.23,92260.0,50.1092,50.1455,50.0729,50.1092,92260.0
2020-05-18 14:45:00,55.23,55.29,55.22,55.25,134316.0,50.1092,50.1637,50.1002,50.1274,134316.0
2020-05-18 14:50:00,55.24,55.3,55.14,55.19,233048.0,50.1183,50.1727,50.0276,50.0729,233048.0
2020-05-18 14:55:00,55.2,55.26,55.16,55.2,116673.0,50.082,50.1364,50.0457,50.082,116673.0
2020-05-18 15:00:00,55.21,55.24,55.16,55.2,150132.0,50.0911,50.1183,50.0457,50.082,150132.0
2020-05-18 15:05:00,55.2,55.22,55.02,55.09,202819.0,50.082,50.1002,49.9187,49.9822,202819.0
2020-05-18 15:10:00,55.08,55.09,54.92,55.05,237296.0,49.9731,49.9822,49.828,49.9459,237296.0
2020-05-18 15:15:00,55.04,55.05,54.81,54.9,168115.0,49.9368,49.9459,49.7282,49.8098,168115.0
2020-05-18 15:20:00,54.9,55.07,54.89,55.04,145072.0,49.8098,49.9641,49.8007,49.9368,145072.0
2020-05-18 15:25:00,55.04,55.18,55.01,55.16,211943.0,49.9368,50.0639,49.9096,50.0457,211943.0
2020-05-18 15:30:00,55.17,55.4,55.17,55.35,324416.0,50.0548,50.2635,50.0548,50.2181,324416.0
2020-05-18 15:35:00,55.36,55.4,55.29,55.39,180710.0,50.2272,50.2635,50.1637,50.2544,180710.0
2020-05-18 15:40:00,55.39,55.43,55.33,55.36,250306.0,50.2544,50.2907,50.2,50.2272,250306.0
2020-05-18 15:45:00,55.36,55.4,55.33,55.36,263767.0,50.2272,50.2635,50.2,50.2272,263767.0
2020-05-18 15:50:00,55.36,55.55,55.34,55.55,647700.0,50.2272,50.3996,50.209,50.3996,647700.0
2020-05-18 15:55:00,55.56,55.61,55.46,55.53,1073174.0,50.4086,50.454,50.3179,50.3814,1073174.0
2020-05-19 09:30:00,56.1,56.25,55.42,55.69,1332347.0,50.8986,51.0347,50.2816,50.5266,1332347.0
2020-05-19 09:35:00,55.67,55.75,55.34,55.62,512240.0,50.5084,50.581,50.209,50.4631,512240.0
2020-05-19 09:40:00,55.62,55.79,55.45,55.68,362065.0,50.4631,50.6173,50.3088,50.5175,362065.0
2020-05-19 09:45:00,55.67,55.73,55.07,55.26,481758.0,50.5084,50.5629,49.9641,50.1364,481758.0
2020-05-19 09:50:00,55.26,55.52,55.23,55.29,244506.0,50.1364,50.3723,50.1092,50.1637,244506.0
2020-05-19 09:55:00,55.29,55.75,55.27,55.73,223980.0,50.1637,50.581,50.1455,50.5629,223980.0
2020-05-19 10:00:00,55.73,55.95,55.66,55.86,300059.0,50.5629,50.7625,50.4994,50.6808,300059.0
2020-05-19 10:05:00,55.86,56.22,55.81,55.96,526885.0,50.6808,51.0074,50.6354,50.7715,526885.0
2020-05-19 10:10:00,55.97,56.18,55.9,55.95,324567.0,50.7806,50.9711,50.7171,50.7625,324567.0
2020-05-19 10:15:00,55.96,56.01,55.75,55.95,221925.0,50.7715,50.8169,50.581,50.7625,221925.0
2020-05-19 10:20:00,55.96,56.17,55.89,56.09,193248.0,50.7715,50.9621,50.708,50.8895,193248.0
2020-05-19 10:25:00,56.09,56.21,55.97,56.03,137363.0,50.8895,50.9984,50.7806,50.835,137363.0
2020-05-19 10:30:00,56.04,56.14,55.88,55.91,151873.0,50.8441,50.9349,50.699,50.7262,151873.0
2020-05-19 10:35:00,55.92,55.93,55.4,55.4,253480.0,50.7352,50.7443,50.2635,50.2635,253480.0
2020-05-19 10:40:00,55.4,55.55,55.32,55.45,289182.0,50.2635,50.3996,50.1909,50.3088,289182.0
2020-05-19 10:45:00,55.45,55.64,55.35,55.45,219009.0,50.3088,50.4812,50.2181,50.3088,219009.0
2020-05-19 10:50:00,55.46,55.8,55.45,55.61,262505.0,50.3179,50.6264,50.3088,50.454,262505.0
2020-05-19 10:55:00,55.61,55.9,55.47,55.85,305698.0,50.454,50.7171,50.327,50.6717,305698.0
2020-05-19 11:00:00,55.86,55.95,55.81,55.86,182150.0,50.6808,50.7625,50.6354,50.6808,182150.0
2020-05-19 11:05:00,55.86,56.03,55.84,55.94,214883.0,50.6808,50.835,50.6627,50.7534,214883.0
2020-05-19 11:10:00,55.95,56.15,55.94,56.12,323363.0,50.7625,50.9439,50.7534,50.9167,323363.0
2020-05-19 11:15:00,56.11,56.24,55.96,56.07,246468.0,50.9076,51.0256,50.7715,50.8713,246468.0
2020-05-19 11:20:00,56.06,56.22,55.95,56.21,209793.0,50.8623,51.0074,50.7625,50.9984,209793.0
2020-05-19 11:25:00,56.21,56.5,56.2,56.39,334550.0,50.9984,51.2615,50.9893,51.1617,334550.0
2020-05-19 11:30:00,56.39,56.45,56.29,56.43,247372.0,51.1617,51.2161,51.0709,51.198,247372.0
2020-05-19 11:35:00,56.44,56.45,56.38,56.38,159273.0,51.207,51.2161,51.1526,51.1526,159273.0
2020-05-19 11:40:00,56.39,56.5,56.38,56.42,275605.0,51.1617,51.2615,51.1526,51.1889,275605.0
2020-05-19 11:45:00,56.41,56.44,56.21,56.22,214830.0,51.1798,51.207,50.9984,51.0074,214830.0
2020-05-19 11:50:00,56.22,56.24,56.14,56.21,161264.0,51.0074,51.0256,50.9349,50.9984,161264.0
2020-05-19 11:55:00,56.22,56.23,56.07,56.08,135780.0,51.0074,51.0165,50.8713,50.8804,135780.0
2020-05-19 12:00:00,56.08,56.14,55.8,55.8,185471.0,50.8804,50.9349,50.6264,50.6264,185471.0
2020-05-19 12:05:00,55.8,55.88,55.65,55.82,205164.0,50.6264,50.699,50.4903,50.6445,205164.0
2020-05-19 12:10:00,55.81,55.81,55.66,55.73,143435.0,50.6354,50.6354,50.4994,50.5629,143435.0
2020-05-19 12:15:00,55.73,55.75,55.6,55.66,123527.0,50.5629,50.581,50.4449,50.4994,123527.0
2020-05-19 12:20:00,55.66,55.76,55.65,55.67,131375.0,50.4994,50.5901,50.4903,50.5084,131375.0
2020-05-19 12:25:00,55.66,55.73,55.61,55.66,103801.0,50.4994,50.5629,50.454,50.4994,103801.0
2020-05-19 12:30:00,55.66,55.82,55.62,55.64,163798.0,50.4994,50.6445,50.4631,50.4812,163798.0
2020-05-19 12:35:00,55.64,55.67,55.6,55.6,133230.0,50.4812,50.5084,50.4449,50.4449,133230.0
2020-05-19 12:40:00,55.61,55.67,55.59,55.65,98966.0,50.454,50.5084,50.4358,50.4903,98966.0
2020-05-19 12:45:00,55.64,55.69,55.54,55.55,157984.0,50.4812,50.5266,50.3905,50.3996,157984.0
2020-05-19 12:50:00,55.55,55.67,55.52,55.6,121975.0,50.3996,50.5084,50.3723,50.4449,121975.0
2020-05-19 12:55:00,55.6,55.62,55.57,55.61,95445.0,50.4449,50.4631,50.4177,50.454,95445.0
2020-05-19 13:00:00,55.62,55.62,55.46,55.46,127350.0,50.4631,50.4631,50.3179,50.3179,127350.0
2020-05-19 13:05:00,55.47,55.53,55.4,55.5,74401.0,50.327,50.3814,50.2635,50.3542,74401.0
2020-05-19 13:10:00,55.49,55.57,55.43,55.55,110818.0,50.3451,50.4177,50.2907,50.3996,110818.0
2020-05-19 13:15:00,55.55,55.61,55.43,55.5,139535.0,50.3996,50.454,50.2907,50.3542,139535.0
2020-05-19 13:20:00,55.5,55.54,55.44,55.51,113314.0,50.3542,50.3905,50.2998,50.3633,113314.0
2020-05-19 13:25:00,55.5,55.5,55.36,55.37,116800.0,50.3542,50.3542,50.2272,50.2362,116800.0
2020-05-19 13:30:00,55.37,55.37,55.22,55.24,167827.0,50.2362,50.2362,50.1002,50.1183,167827.0
2020-05-19 13:35:00,55.24,55.26,55.18,55.22,108192.0,50.1183,50.1364,50.0639,50.1002,108192.0
2020-05-19 13:40:00,55.22,55.29,55.15,55.27,117427.0,50.1002,50.1637,50.0366,50.1455,117427.0
2020-05-19 13:45:00,55.26,55.48,55.25,55.43,171428.0,50.1364,50.336,50.1274,50.2907,171428.0
2020-05-19 13:50:00,55.43,55.54,55.41,55.51,142289.0,50.2907,50.3905,50.2725,50.3633,142289.0
2020-05-19 13:55:00,55.51,55.64,55.49,55.61,135025.0,50.3633,50.4812,50.3451,50.454,135025.0
2020-05-19 14:00:00,55.61,55.75,55.56,55.7,242847.0,50.454,50.581,50.4086,50.5356,242847.0
2020-05-19 14:05:00,55.7,55.8,55.65,55.77,151425.0,50.5356,50.6264,50.4903,50.5992,151425.0
2020-05-19 14:10:00,55.77,55.92,55.76,55.89,173256.0,50.5992,50.7352,50.5901,50.708,173256.0
2020-05-19 14:15:00,55.89,55.91,55.66,55.69,133921.0,50.708,50.7262,50.4994,50.5266,133921.0
2020-05-19 14:20:00,55.7,55.79,55.65,55.74,89066.0,50.5356,50.6173,50.4903,50.5719,89066.0
2020-05-19 14:25:00,55.73,55.75,55.6,55.61,100061.0,50.5629,50.581,50.4449,50.454,100061.0
2020-05-19 14:30:00,55.62,55.78,55.6,55.77,82625.0,50.4631,50.6082,50.4449,50.5992,82625.0
2020-05-19 14:35:00,55.76,55.77,55.68,55.7,53168.0,50.5901,50.5992,50.5175,50.5356,53168.0
2020-05-19 14:40:00,55.7,55.7,55.59,55.64,93520.0,50.5356,50.5356,50.4358,50.4812,93520.0
2020-05-19 14:45:00,55.64,55.8,55.62,55.79,89547.0,50.4812,50.6264,50.4631,50.6173,89547.0
2020-05-19 14:50:00,55.78,55.8,55.68,55.69,92556.0,50.6082,50.6264,50.5175,50.5266,92556.0
2020-05-19 14:55:00,55.69,55.71,55.22,55.26,215794.0,50.5266,50.5447,50.1002,50.1364,215794.0
2020-05-19 15:00:00,55.25,55.5,55.2,55.37,175656.0,50.1274,50.3542,50.082,50.2362,175656.0
2020-05-19 15:05:00,55.38,55.47,55.34,55.44,108411.0,50.2453,50.327,50.209,50.2998,108411.0
2020-05-19 15:10:00,55.43,55.57,55.22,55.23,279652.0,50.2907,50.4177,50.1002,50.1092,279652.0
2020-05-19 15:15:00,55.23,55.25,55.02,55.02,188653.0,50.1092,50.1274,49.9187,49.9187,188653.0
2020-05-19 15:20:00,55.01,55.04,54.67,54.69,432524.0,49.9096,49.9368,49.6011,49.6193,432524.0
2020-05-19 15:25:00,54.69,54.88,54.5,54.75,332800.0,49.6193,49.7917,49.4469,49.6737,332800.0
2020-05-19 15:30:00,54.75,54.76,54.5,54.51,369452.0,49.6737,49.6828,49.4469,49.456,369452.0
2020-05-19 15:35:00,54.51,54.54,54.37,54.52,304254.0,49.456,49.4832,49.329,49.4651,304254.0
2020-05-19 15:40:00,54.51,54.65,54.49,54.54,260037.0,49.456,49.583,49.4378,49.4832,260037.0
2020-05-19 15:45:00,54.53,54.76,54.49,54.59,356792.0,49.4741,49.6828,49.4378,49.5286,356792.0
2020-05-19 15:50:00,54.58,54.61,54.34,54.37,364638.0,49.5195,49.5467,49.3017,49.329,364638.0
2020-05-19 15:55:00,54.38,54.47,54.23,54.24,651693.0,49.338,49.4197,49.2019,49.211,651693.0
2020-05-20 09:30:00,55.0,55.11,54.77,55.0,778610.0,49.9005,50.0003,49.6919,49.9005,778610.0
2020-05-20 09:35:00,55.0,55.32,54.94,55.08,401802.0,49.9005,50.1909,49.8461,49.9731,401802.0
2020-05-20 09:40:00,55.07,55.08,54.68,54.98,379513.0,49.9641,49.9731,49.6102,49.8824,379513.0
2020-05-20 09:45:00,54.98,55.62,54.92,55.6,418356.0,49.8824,50.4631,49.828,50.4449,418356.0
2020-05-20 09:50:00,55.61,55.76,55.43,55.68,217076.0,50.454,50.5901,50.2907,50.5175,217076.0
2020-05-20 09:55:00,55.69,55.8,55.52,55.65,293040.0,50.5266,50.6264,50.3723,50.4903,293040.0
2020-05-20 10:00:00,55.64,55.68,55.48,55.55,309582.0,50.4812,50.5175,50.336,50.3996,309582.0
2020-05-20 10:05:00,55.55,55.65,55.28,55.29,165677.0,50.3996,50.4903,50.1546,50.1637,165677.0
2020-05-20 10:10:00,55.28,55.48,55.23,55.42,304319.0,50.1546,50.336,50.1092,50.2816,304319.0
2020-05-20 10:15:00,55.42,55.45,55.29,55.38,188063.0,50.2816,50.3088,50.1637,50.2453,188063.0
2020-05-20 10:20:00,55.39,55.45,55.06,55.1,221488.0,50.2544,50.3088,49.955,49.9913,221488.0
2020-05-20 10:25:00,55.11,55.25,54.98,55.06,153079.0,50.0003,50.1274,49.8824,49.955,153079.0
2020-05-20 10:30:00,55.05,55.15,54.95,55.12,204010.0,49.9459,50.0366,49.8552,50.0094,204010.0
2020-05-20 10:35:00,55.11,55.12,54.9,54.91,129804.0,50.0003,50.0094,49.8098,49.8189,129804.0
2020-05-20 10:40:00,54.9,54.96,54.67,54.72,223447.0,49.8098,49.8643,49.6011,49.6465,223447.0
2020-05-20 10:45:00,54.72,54.82,54.7,54.73,194742.0,49.6465,49.7372,49.6284,49.6556,194742.0
2020-05-20 10:50:00,54.73,54.79,54.52,54.58,147961.0,49.6556,49.71,49.4651,49.5195,147961.0
2020-05-20 10:55:00,54.59,54.64,54.51,54.63,138943.0,49.5286,49.5739,49.456,49.5649,138943.0
2020-05-20 11:00:00,54.63,54.65,54.38,54.43,194249.0,49.5649,49.583,49.338,49.3834,194249.0
2020-05-20 11:05:00,54.42,54.72,54.4,54.69,183032.0,49.3743,49.6465,49.3562,49.6193,183032.0
2020-05-20 11:10:00,54.69,54.69,54.48,54.63,152280.0,49.6193,49.6193,49.4288,49.5649,152280.0
2020-05-20 11:15:00,54.63,54.67,54.51,54.6,87796.0,49.5649,49.6011,49.456,49.5376,87796.0
2020-05-20 11:20:00,54.59,54.87,54.56,54.87,98565.0,49.5286,49.7826,49.5013,49.7826,98565.0
2020-05-20 11:25:00,54.86,55.07,54.85,55.06,205280.0,49.7735,49.9641,49.7645,49.955,205280.0
2020-05-20 11:30:00,55.06,55.09,54.95,55.02,143499.0,49.955,49.9822,49.8552,49.9187,143499.0
2020-05-20 11:35:00,55.03,55.17,54.93,54.99,143879.0,49.9278,50.0548,49.837,49.8915,143879.0
2020-05-20 11:40:00,55.0,55.02,54.86,54.91,82834.0,49.9005,49.9187,49.7735,49.8189,82834.0
2020-05-20 11:45:00,54.91,54.94,54.59,54.6,138965.0,49.8189,49.8461,49.5286,49.5376,138965.0
2020-05-20 11:50:00,54.6,54.66,54.32,54.33,277423.0,49.5376,49.5921,49.2836,49.2927,277423.0
2020-05-20 11:55:00,54.33,54.33,54.09,54.23,244474.0,49.2927,49.2927,49.0749,49.2019,244474.0
2020-05-20 12:00:00,54.24,54.29,53.95,53.99,309848.0,49.211,49.2564,48.9479,48.9842,309848.0
2020-05-20 12:05:00,53.98,54.12,53.76,53.82,324119.0,48.9751,49.1021,48.7755,48.83,324119.0
2020-05-20 12:10:00,53.82,54.05,53.79,53.82,384481.0,48.83,49.0386,48.8027,48.83,384481.0
2020-05-20 12:15:00,53.81,53.84,53.38,53.43,471958.0,48.8209,48.8481,48.4308,48.4761,471958.0
2020-05-20 12:20:00,53.43,53.43,52.95,53.07,979259.0,48.4761,48.4761,48.0406,48.1495,979259.0
2020-05-20 12:25:00,53.07,53.38,53.06,53.14,518227.0,48.1495,48.4308,48.1404,48.213,518227.0
2020-05-20 12:30:00,53.15,53.55,53.14,53.55,293739.0,48.2221,48.585,48.213,48.585,293739.0
2020-05-20 12:35:00,53.55,53.59,52.51,52.56,676163.0,48.585,48.6213,47.6414,47.6868,676163.0
2020-05-20 12:40:00,52.56,52.82,51.82,51.84,1246229.0,47.6868,47.9227,47.0154,47.0335,1246229.0
2020-05-20 12:45:00,51.83,51.9,50.89,51.45,1733765.0,47.0245,47.088,46.1716,46.6797,1733765.0
2020-05-20 12:50:00,51.47,52.3,51.46,52.29,1362820.0,46.6978,47.4509,46.6888,47.4418,1362820.0
2020-05-20 12:55:00,52.28,53.55,52.28,53.26,1503693.0,47.4327,48.585,47.4327,48.3219,1503693.0
2020-05-20 13:00:00,53.24,53.46,53.02,53.3,609131.0,48.3037,48.5033,48.1041,48.3582,609131.0
2020-05-20 13:05:00,53.31,53.33,52.99,53.05,430661.0,48.3672,48.3854,48.0769,48.1313,430661.0
2020-05-20 13:10:00,53.05,53.2,52.85,53.0,605607.0,48.1313,48.2674,47.9499,48.086,605607.0
2020-05-20 13:15:00,53.0,53.01,52.59,52.63,333194.0,48.086,48.0951,47.714,47.7503,333194.0
2020-05-20 13:20:00,52.63,52.94,52.52,52.76,426601.0,47.7503,48.0315,47.6505,47.8682,426601.0
2020-05-20 13:25:00,52.78,53.2,52.77,53.16,521917.0,47.8864,48.2674,47.8773,48.2311,521917.0
2020-05-20 13:30:00,53.16,53.2,52.92,53.07,345779.0,48.2311,48.2674,48.0134,48.1495,345779.0
2020-05-20 13:35:00,53.07,53.59,53.05,53.47,386334.0,48.1495,48.6213,48.1313,48.5124,386334.0
2020-05-20 13:40:00,53.46,53.96,53.46,53.86,547698.0,48.5033,48.957,48.5033,48.8662,547698.0
2020-05-20 13:45:00,53.86,54.15,53.82,54.11,345896.0,48.8662,49.1294,48.83,49.0931,345896.0
2020-05-20 13:50:00,54.12,54.23,53.91,53.98,371607.0,49.1021,49.2019,48.9116,48.9751,371607.0
2020-05-20 13:55:00,53.98,54.14,53.96,54.05,212042.0,48.9751,49.1203,48.957,49.0386,212042.0
2020-05-20 14:00:00,54.04,54.23,53.98,54.19,180638.0,49.0296,49.2019,48.9751,49.1656,180638.0
2020-05-20 14:05:00,54.18,54.35,54.01,54.02,228783.0,49.1566,49.3108,49.0023,49.0114,228783.0
2020-05-20 14:10:00,54.02,54.11,53.85,53.89,223483.0,49.0114,49.0931,48.8572,48.8935,223483.0
2020-05-20 14:15:00,53.88,54.25,53.82,54.23,210744.0,48.8844,49.2201,48.83,49.2019,210744.0
2020-05-20 14:20:00,54.22,54.22,53.96,54.0,193616.0,49.1929,49.1929,48.957,48.9933,193616.0
2020-05-20 14:25:00,53.98,53.99,53.74,53.87,224108.0,48.9751,48.9842,48.7574,48.8753,224108.0
2020-05-20 14:30:00,53.85,53.91,53.76,53.8,120031.0,48.8572,48.9116,48.7755,48.8118,120031.0
2020-05-20 14:35:00,53.79,54.09,53.78,53.89,155954.0,48.8027,49.0749,48.7937,48.8935,155954.0
2020-05-20 14:40:00,53.91,53.91,53.65,53.68,140204.0,48.9116,48.9116,48.6757,48.7029,140204.0
2020-05-20 14:45:00,53.68,53.79,53.61,53.77,191377.0,48.7029,48.8027,48.6394,48.7846,191377.0
2020-05-20 14:50:00,53.78,53.88,53.75,53.8,108903.0,48.7937,48.8844,48.7664,48.8118,108903.0
2020-05-20 14:55:00,53.8,53.82,53.62,53.75,217892.0,48.8118,48.83,48.6485,48.7664,217892.0
2020-05-20 15:00:00,53.74,53.91,53.74,53.8,118213.0,48.7574,48.9116,48.7574,48.8118,118213.0
2020-05-20 15:05:00,53.79,53.92,53.75,53.76,146015.0,48.8027,48.9207,48.7664,48.7755,146015.0
2020-05-20 15:10:00,53.77,53.91,53.66,53.87,190231.0,48.7846,48.9116,48.6848,48.8753,190231.0
2020-05-20 15:15:00,53.87,53.97,53.73,53.77,190163.0,48.8753,48.966,48.7483,48.7846,190163.0
2020-05-20 15:20:00,53.78,53.87,53.76,53.82,128154.0,48.7937,48.8753,48.7755,48.83,128154.0
2020-05-20 15:25:00,53.82,53.89,53.77,53.88,130984.0,48.83,48.8935,48.7846,48.8844,130984.0
2020-05-20 15:30:00,53.87,53.94,53.8,53.92,160567.0,48.8753,48.9388,48.8118,48.9207,160567.0
2020-05-20 15:35:00,53.93,54.17,53.91,54.05,292568.0,48.9298,49.1475,48.9116,49.0386,292568.0
2020-05-20 15:40:00,54.06,54.2,54.0,54.19,167111.0,49.0477,49.1747,48.9933,49.1656,167111.0
2020-05-20 15:45:00,54.19,54.2,54.05,54.11,165163.0,49.1656,49.1747,49.0386,49.0931,165163.0
2020-05-20 15:50:00,54.11,54.34,54.11,54.3,300447.0,49.0931,49.3017,49.0931,49.2655,300447.0
2020-05-20 15:55:00,54.29,54.39,54.24,54.31,838123.0,49.2564,49.3471,49.211,49.2745,838123.0
2020-05-21 09:30:00,52.98,53.09,52.53,52.86,1187322.0,48.0678,48.1676,47.6596,47.959,1187322.0
2020-05-21 09:35:00,52.8,53.28,52.58,53.19,498815.0,47.9045,48.34,47.7049,48.2584,498815.0
2020-05-21 09:40:00,53.18,53.35,52.98,53.1,443769.0,48.2493,48.4035,48.0678,48.1767,443769.0
2020-05-21 09:45:00,53.09,53.4,53.03,53.29,444078.0,48.1676,48.4489,48.1132,48.3491,444078.0
2020-05-21 09:50:00,53.28,53.65,53.18,53.47,386859.0,48.34,48.6757,48.2493,48.5124,386859.0
2020-05-21 09:55:00,53.48,53.51,53.09,53.36,272026.0,48.5215,48.5487,48.1676,48.4126,272026.0
2020-05-21 10:00:00,53.35,53.48,53.13,53.21,224159.0,48.4035,48.5215,48.2039,48.2765,224159.0
2020-05-21 10:05:00,53.21,53.37,53.08,53.35,320068.0,48.2765,48.4217,48.1586,48.4035,320068.0
2020-05-21 10:10:00,53.35,53.51,53.31,53.46,259262.0,48.4035,48.5487,48.3672,48.5033,259262.0
2020-05-21 10:15:00,53.46,53.58,53.41,53.54,230039.0,48.5033,48.6122,48.458,48.5759,230039.0
2020-05-21 10:20:00,53.54,53.81,53.41,53.78,261351.0,48.5759,48.8209,48.458,48.7937,261351.0
2020-05-21 10:25:00,53.77,53.8,53.59,53.67,170214.0,48.7846,48.8118,48.6213,48.6939,170214.0
2020-05-21 10:30:00,53.66,53.66,53.31,53.32,197661.0,48.6848,48.6848,48.3672,48.3763,197661.0
2020-05-21 10:35:00,53.3,53.37,52.99,53.01,287933.0,48.3582,48.4217,48.0769,48.0951,287933.0
2020-05-21 10:40:00,53.01,53.02,52.65,52.75,585794.0,48.0951,48.1041,47.7684,47.8592,585794.0
2020-05-21 10:45:00,52.75,53.03,52.71,52.78,210887.0,47.8592,48.1132,47.8229,47.8864,210887.0
2020-05-21 10:50:00,52.79,52.88,52.62,52.63,169798.0,47.8955,47.9771,47.7412,47.7503,169798.0
2020-05-21 10:55:00,52.63,52.79,52.55,52.7,299864.0,47.7503,47.8955,47.6777,47.8138,299864.0
2020-05-21 11:00:00,52.7,52.75,52.25,52.27,354494.0,47.8138,47.8592,47.4055,47.4237,354494.0
2020-05-21 11:05:00,52.27,52.47,52.17,52.45,256287.0,47.4237,47.6051,47.3329,47.587,256287.0
2020-05-21 11:10:00,52.45,52.45,51.54,52.21,689029.0,47.587,47.587,46.7614,47.3692,689029.0
2020-05-21 11:15:00,52.21,52.21,51.47,51.73,407245.0,47.3692,47.3692,46.6978,46.9337,407245.0
2020-05-21 11:20:00,51.71,51.9,51.67,51.87,230941.0,46.9156,47.088,46.8793,47.0608,230941.0
2020-05-21 11:25:00,51.88,52.09,51.72,51.95,193483.0,47.0698,47.2604,46.9247,47.1333,193483.0
2020-05-21 11:30:00,51.94,52.03,51.92,51.93,227029.0,47.1243,47.2059,47.1061,47.1152,227029.0
2020-05-21 11:35:00,51.92,52.01,51.77,51.91,158003.0,47.1061,47.1878,46.97,47.097,158003.0
2020-05-21 11:40:00,51.91,52.08,51.86,51.99,146559.0,47.097,47.2513,47.0517,47.1696,146559.0
2020-05-21 11:45:00,52.0,52.08,51.93,52.0,128078.0,47.1787,47.2513,47.1152,47.1787,128078.0
2020-05-21 11:50:00,52.0,52.31,52.0,52.26,286603.0,47.1787,47.46,47.1787,47.4146,286603.0
2020-05-21 11:55:00,52.27,52.4,52.19,52.33,135892.0,47.4237,47.5416,47.3511,47.4781,135892.0
2020-05-21 12:00:00,52.3,52.66,52.3,52.55,267595.0,47.4509,47.7775,47.4509,47.6777,267595.0
2020-05-21 12:05:00,52.55,52.68,52.38,52.4,120163.0,47.6777,47.7957,47.5235,47.5416,120163.0
2020-05-21 12:10:00,52.4,52.52,52.32,52.47,78879.0,47.5416,47.6505,47.469,47.6051,78879.0
2020-05-21 12:15:00,52.47,52.51,52.34,52.41,93273.0,47.6051,47.6414,47.4872,47.5507,93273.0
2020-05-21 12:20:00,52.41,52.65,52.4,52.49,138181.0,47.5507,47.7684,47.5416,47.6233,138181.0
2020-05-21 12:25:00,52.49,52.55,52.36,52.38,152720.0,47.6233,47.6777,47.5053,47.5235,152720.0
2020-05-21 12:30:00,52.39,52.45,52.3,52.31,73516.0,47.5325,47.587,47.4509,47.46,73516.0
2020-05-21 12:35:00,52.32,52.43,52.24,52.27,73385.0,47.469,47.5688,47.3964,47.4237,73385.0
2020-05-21 12:40:00,52.28,52.34,52.18,52.23,110916.0,47.4327,47.4872,47.342,47.3874,110916.0
2020-05-21 12:45:00,52.22,52.35,52.21,52.3,51824.0,47.3783,47.4962,47.3692,47.4509,51824.0
2020-05-21 12:50:00,52.29,52.33,52.13,52.25,108521.0,47.4418,47.4781,47.2966,47.4055,108521.0
2020-05-21 12:55:00,52.25,52.25,52.14,52.23,106651.0,47.4055,47.4055,47.3057,47.3874,106651.0
2020-05-21 13:00:00,52.23,52.55,52.1,52.5,208137.0,47.3874,47.6777,47.2694,47.6323,208137.0
2020-05-21 13:05:00,52.5,52.67,52.47,52.64,153618.0,47.6323,47.7866,47.6051,47.7594,153618.0
2020-05-21 13:10:00,52.65,52.83,52.65,52.73,247146.0,47.7684,47.9317,47.7684,47.841,247146.0
2020-05-21 13:15:00,52.73,52.81,52.65,52.72,115701.0,47.841,47.9136,47.7684,47.8319,115701.0
2020-05-21 13:20:00,52.72,52.82,52.66,52.79,113410.0,47.8319,47.9227,47.7775,47.8955,113410.0
2020-05-21 13:25:00,52.78,52.82,52.68,52.81,67506.0,47.8864,47.9227,47.7957,47.9136,67506.0
2020-05-21 13:30:00,52.81,52.95,52.71,52.95,148141.0,47.9136,48.0406,47.8229,48.0406,148141.0
2020-05-21 13:35:00,52.94,53.03,52.89,52.95,229597.0,48.0315,48.1132,47.9862,48.0406,229597.0
2020-05-21 13:40:00,52.96,53.13,52.89,53.11,196045.0,48.0497,48.2039,47.9862,48.1858,196045.0
2020-05-21 13:45:00,53.09,53.14,52.9,53.07,210568.0,48.1676,48.213,47.9953,48.1495,210568.0
2020-05-21 13:50:00,53.07,53.11,52.83,52.85,84022.0,48.1495,48.1858,47.9317,47.9499,84022.0
2020-05-21 13:55:00,52.86,52.87,52.75,52.76,66388.0,47.959,47.968,47.8592,47.8682,66388.0
2020-05-21 14:00:00,52.74,52.91,52.7,52.88,64200.0,47.8501,48.0043,47.8138,47.9771,64200.0
2020-05-21 14:05:00,52.88,52.91,52.86,52.87,50008.0,47.9771,48.0043,47.959,47.968,50008.0
2020-05-21 14:10:00,52.87,52.94,52.78,52.85,67402.0,47.968,48.0315,47.8864,47.9499,67402.0
2020-05-21 14:15:00,52.86,52.89,52.78,52.84,58327.0,47.959,47.9862,47.8864,47.9408,58327.0
2020-05-21 14:20:00,52.83,52.87,52.79,52.83,62289.0,47.9317,47.968,47.8955,47.9317,62289.0
2020-05-21 14:25:00,52.83,52.97,52.76,52.93,82059.0,47.9317,48.0588,47.8682,48.0225,82059.0
2020-05-21 14:30:00,52.93,52.95,52.59,52.62,96306.0,48.0225,48.0406,47.714,47.7412,96306.0
2020-05-21 14:35:00,52.61,52.62,52.52,52.58,75242.0,47.7321,47.7412,47.6505,47.7049,75242.0
2020-05-21 14:40:00,52.57,52.62,52.52,52.52,52737.0,47.6959,47.7412,47.6505,47.6505,52737.0
2020-05-21 14:45:00,52.52,52.64,52.48,52.58,131281.0,47.6505,47.7594,47.6142,47.7049,131281.0
2020-05-21 14:50:00,52.57,52.71,52.54,52.64,83650.0,47.6959,47.8229,47.6686,47.7594,83650.0
2020-05-21 14:55:00,52.63,52.73,52.58,52.61,77811.0,47.7503,47.841,47.7049,47.7321,77811.0
2020-05-21 15:00:00,52.62,52.86,52.61,52.85,116152.0,47.7412,47.959,47.7321,47.9499,116152.0
2020-05-21 15:05:00,52.85,52.9,52.75,52.85,80501.0,47.9499,47.9953,47.8592,47.9499,80501.0
2020-05-21 15:10:00,52.85,52.96,52.81,52.94,87838.0,47.9499,48.0497,47.9136,48.0315,87838.0
2020-05-21 15:15:00,52.94,52.95,52.87,52.91,82433.0,48.0315,48.0406,47.968,48.0043,82433.0
2020-05-21 15:20:00,52.9,52.9,52.74,52.76,160243.0,47.9953,47.9953,47.8501,47.8682,160243.0
2020-05-21 15:25:00,52.75,52.76,52.54,52.56,178377.0,47.8592,47.8682,47.6686,47.6868,178377.0
2020-05-21 15:30:00,52.58,52.64,52.38,52.5,288119.0,47.7049,47.7594,47.5235,47.6323,288119.0
2020-05-21 15:35:00,52.5,52.52,52.44,52.45,258344.0,47.6323,47.6505,47.5779,47.587,258344.0
2020-05-21 15:40:00,52.43,52.49,52.37,52.43,262033.0,47.5688,47.6233,47.5144,47.5688,262033.0
2020-05-21 15:45:00,52.43,52.5,52.32,52.38,265926.0,47.5688,47.6323,47.469,47.5235,265926.0
2020-05-21 15:50:00,52.39,52.48,52.38,52.47,344349.0,47.5325,47.6142,47.5235,47.6051,344349.0
2020-05-21 15:55:00,52.47,52.62,52.46,52.58,620416.0,47.6051,47.7412,47.5961,47.7049,620416.0
2020-05-22 09:30:00,50.31,50.37,49.33,49.71,1708341.0,45.6454,45.6998,44.7563,45.101,1708341.0
2020-05-22 09:35:00,49.72,50.08,49.33,49.83,922602.0,45.1101,45.4367,44.7563,45.2099,922602.0
2020-05-22 09:40:00,49.85,50.25,49.69,49.83,793214.0,45.228,45.591,45.0829,45.2099,793214.0
2020-05-22 09:45:00,49.83,50.73,49.78,50.69,841453.0,45.2099,46.0265,45.1645,45.9902,841453.0
2020-05-22 09:50:00,50.7,50.86,50.38,50.41,559527.0,45.9992,46.1444,45.7089,45.7361,559527.0
2020-05-22 09:55:00,50.42,50.82,50.27,50.76,391215.0,45.7452,46.1081,45.6091,46.0537,391215.0
2020-05-22 10:00:00,50.75,50.81,50.47,50.66,398710.0,46.0446,46.099,45.7906,45.9629,398710.0
2020-05-22 10:05:00,50.68,51.09,50.64,50.65,596639.0,45.9811,46.3531,45.9448,45.9539,596639.0
2020-05-22 10:10:00,50.66,50.8,50.34,50.6,416808.0,45.9629,46.09,45.6726,45.9085,416808.0
2020-05-22 10:15:00,50.59,50.6,50.29,50.34,307324.0,45.8994,45.9085,45.6272,45.6726,307324.0
2020-05-22 10:20:00,50.33,50.59,50.29,50.51,285438.0,45.6635,45.8994,45.6272,45.8268,285438.0
2020-05-22 10:25:00,50.5,50.7,50.41,50.7,315937.0,45.8178,45.9992,45.7361,45.9992,315937.0
2020-05-22 10:30:00,50.69,50.77,50.44,50.56,300915.0,45.9902,46.0627,45.7633,45.8722,300915.0
2020-05-22 10:35:00,50.55,50.88,50.48,50.84,244421.0,45.8631,46.1625,45.7996,46.1263,244421.0
2020-05-22 10:40:00,50.83,51.0,50.74,50.74,569014.0,46.1172,46.2714,46.0355,46.0355,569014.0
2020-05-22 10:45:00,50.73,50.86,50.67,50.69,239913.0,46.0265,46.1444,45.972,45.9902,239913.0
2020-05-22 10:50:00,50.69,50.96,50.65,50.69,276815.0,45.9902,46.2351,45.9539,45.9902,276815.0
2020-05-22 10:55:00,50.7,50.78,50.41,50.58,240045.0,45.9992,46.0718,45.7361,45.8904,240045.0
2020-05-22 11:00:00,50.57,50.65,50.29,50.33,396734.0,45.8813,45.9539,45.6272,45.6635,396734.0
2020-05-22 11:05:00,50.33,50.41,50.21,50.33,274216.0,45.6635,45.7361,45.5547,45.6635,274216.0
2020-05-22 11:10:00,50.33,50.56,50.21,50.5,393691.0,45.6635,45.8722,45.5547,45.8178,393691.0
2020-05-22 11:15:00,50.5,50.73,50.49,50.6,295954.0,45.8178,46.0265,45.8087,45.9085,295954.0
2020-05-22 11:20:00,50.6,50.61,50.33,50.36,183488.0,45.9085,45.9176,45.6635,45.6908,183488.0
2020-05-22 11:25:00,50.37,50.55,50.3,50.52,189801.0,45.6998,45.8631,45.6363,45.8359,189801.0
2020-05-22 11:30:00,50.52,50.57,50.47,50.51,157481.0,45.8359,45.8813,45.7906,45.8268,157481.0
2020-05-22 11:35:00,50.51,50.57,50.36,50.47,322320.0,45.8268,45.8813,45.6908,45.7906,322320.0
2020-05-22 11:40:00,50.47,50.64,50.47,50.63,124655.0,45.7906,45.9448,45.7906,45.9357,124655.0
2020-05-22 11:45:00,50.64,50.67,50.49,50.49,104970.0,45.9448,45.972,45.8087,45.8087,104970.0
2020-05-22 11:50:00,50.49,50.5,50.37,50.41,129373.0,45.8087,45.8178,45.6998,45.7361,129373.0
2020-05-22 11:55:00,50.41,50.43,50.02,50.03,277304.0,45.7361,45.7543,45.3823,45.3914,277304.0
2020-05-22 12:00:00,50.03,50.21,49.97,50.04,214805.0,45.3914,45.5547,45.3369,45.4004,214805.0
2020-05-22 12:05:00,50.05,50.12,49.99,50.08,154485.0,45.4095,45.473,45.3551,45.4367,154485.0
2020-05-22 12:10:00,50.09,50.09,49.92,49.98,162555.0,45.4458,45.4458,45.2916,45.346,162555.0
2020-05-22 12:15:00,49.97,50.15,49.91,50.1,90519.0,45.3369,45.5002,45.2825,45.4549,90519.0
2020-05-22 12:20:00,50.09,50.1,49.94,49.95,100067.0,45.4458,45.4549,45.3097,45.3188,100067.0
2020-05-22 12:25:00,49.96,50.06,49.88,49.99,147664.0,45.3278,45.4186,45.2553,45.3551,147664.0
2020-05-22 12:30:00,50.0,50.12,49.94,49.94,89979.0,45.3641,45.473,45.3097,45.3097,89979.0
2020-05-22 12:35:00,49.93,49.96,49.84,49.91,136847.0,45.3006,45.3278,45.219,45.2825,136847.0
2020-05-22 12:40:00,49.92,50.1,49.89,50.09,67568.0,45.2916,45.4549,45.2643,45.4458,67568.0
2020-05-22 12:45:00,50.09,50.2,50.09,50.16,156987.0,45.4458,45.5456,45.4458,45.5093,156987.0
2020-05-22 12:50:00,50.16,50.3,50.11,50.15,172912.0,45.5093,45.6363,45.4639,45.5002,172912.0
2020-05-22 12:55:00,50.16,50.19,50.0,50.02,75107.0,45.5093,45.5365,45.3641,45.3823,75107.0
2020-05-22 13:00:00,50.02,50.2,50.02,50.19,79633.0,45.3823,45.5456,45.3823,45.5365,79633.0
2020-05-22 13:05:00,50.19,50.19,50.09,50.12,91854.0,45.5365,45.5365,45.4458,45.473,91854.0
2020-05-22 13:10:00,50.13,50.15,49.97,50.05,97965.0,45.4821,45.5002,45.3369,45.4095,97965.0
2020-05-22 13:15:00,50.06,50.09,50.0,50.02,73438.0,45.4186,45.4458,45.3641,45.3823,73438.0
2020-05-22 13:20:00,50.02,50.09,50.0,50.06,54847.0,45.3823,45.4458,45.3641,45.4186,54847.0
2020-05-22 13:25:00,50.05,50.13,50.02,50.11,64303.0,45.4095,45.4821,45.3823,45.4639,64303.0
2020-05-22 13:30:00,50.08,50.09,49.97,50.04,125150.0,45.4367,45.4458,45.3369,45.4004,125150.0
2020-05-22 13:35:00,50.05,50.05,49.91,50.01,160660.0,45.4095,45.4095,45.2825,45.3732,160660.0
2020-05-22 13:40:00,50.01,50.04,49.93,49.95,96587.0,45.3732,45.4004,45.3006,45.3188,96587.0
2020-05-22 13:45:00,49.95,49.98,49.83,49.84,71814.0,45.3188,45.346,45.2099,45.219,71814.0
2020-05-22 13:50:00,49.84,49.92,49.78,49.78,108396.0,45.219,45.2916,45.1645,45.1645,108396.0
2020-05-22 13:55:00,49.77,50.02,49.75,49.98,137144.0,45.1555,45.3823,45.1373,45.346,137144.0
2020-05-22 14:00:00,49.97,49.98,49.79,49.83,112547.0,45.3369,45.346,45.1736,45.2099,112547.0
2020-05-22 14:05:00,49.83,49.88,49.7,49.73,128637.0,45.2099,45.2553,45.092,45.1192,128637.0
2020-05-22 14:10:00,49.73,49.73,49.63,49.67,104378.0,45.1192,45.1192,45.0284,45.0647,104378.0
2020-05-22 14:15:00,49.66,49.91,49.65,49.72,182043.0,45.0557,45.2825,45.0466,45.1101,182043.0
2020-05-22 14:20:00,49.71,49.76,49.62,49.71,74383.0,45.101,45.1464,45.0194,45.101,74383.0
2020-05-22 14:25:00,49.71,49.74,49.56,49.68,169654.0,45.101,45.1282,44.9649,45.0738,169654.0
2020-05-22 14:30:00,49.67,49.83,49.65,49.83,103793.0,45.0647,45.2099,45.0466,45.2099,103793.0
2020-05-22 14:35:00,49.84,49.87,49.72,49.82,131257.0,45.219,45.2462,45.1101,45.2008,131257.0
2020-05-22 14:40:00,49.81,49.84,49.7,49.71,124544.0,45.1918,45.219,45.092,45.101,124544.0
2020-05-22 14:45:00,49.71,49.76,49.61,49.63,166485.0,45.101,45.1464,45.0103,45.0284,166485.0
2020-05-22 14:50:00,49.64,49.86,49.62,49.84,181239.0,45.0375,45.2371,45.0194,45.219,181239.0
2020-05-22 14:55:00,49.83,49.98,49.8,49.96,162820.0,45.2099,45.346,45.1827,45.3278,162820.0
2020-05-22 15:00:00,49.96,50.04,49.9,49.91,172905.0,45.3278,45.4004,45.2734,45.2825,172905.0
2020-05-22 15:05:00,49.92,50.07,49.92,50.07,100592.0,45.2916,45.4276,45.2916,45.4276,100592.0
2020-05-22 15:10:00,50.07,50.08,49.97,50.04,102149.0,45.4276,45.4367,45.3369,45.4004,102149.0
2020-05-22 15:15:00,50.05,50.08,49.97,49.98,88586.0,45.4095,45.4367,45.3369,45.346,88586.0
2020-05-22 15:20:00,49.98,50.0,49.92,49.97,83461.0,45.346,45.3641,45.2916,45.3369,83461.0
2020-05-22 15:25:00,49.97,50.03,49.92,50.02,98303.0,45.3369,45.3914,45.2916,45.3823,98303.0
2020-05-22 15:30:00,50.03,50.04,49.97,50.0,99468.0,45.3914,45.4004,45.3369,45.3641,99468.0
2020-05-22 15:35:00,49.99,50.0,49.97,50.0,68440.0,45.3551,45.3641,45.3369,45.3641,68440.0
2020-05-22 15:40:00,49.99,50.07,49.89,49.97,164595.0,45.3551,45.4276,45.2643,45.3369,164595.0
2020-05-22 15:45:00,49.97,49.98,49.83,49.85,296088.0,45.3369,45.346,45.2099,45.228,296088.0
2020-05-22 15:50:00,49.85,50.01,49.8,49.93,415513.0,45.228,45.3732,45.1827,45.3006,415513.0
2020-05-22 15:55:00,49.93,49.93,49.79,49.89,513412.0,45.3006,45.3006,45.1736,45.2643,513412.0
2020-05-26 09:30:00,52.26,53.22,52.18,53.08,1530100.0,47.4146,48.2856,47.342,48.1586,1530100.0
2020-05-26 09:35:00,53.1,53.45,53.09,53.34,778406.0,48.1767,48.4943,48.1676,48.3945,778406.0
2020-05-26 09:40:00,53.34,53.92,53.34,53.77,895267.0,48.3945,48.9207,48.3945,48.7846,895267.0
2020-05-26 09:45:00,53.77,54.13,53.74,53.98,853850.0,48.7846,49.1112,48.7574,48.9751,853850.0
2020-05-26 09:50:00,53.97,54.39,53.97,54.19,609515.0,48.966,49.3471,48.966,49.1656,609515.0
2020-05-26 09:55:00,54.2,54.22,53.85,53.94,639214.0,49.1747,49.1929,48.8572,48.9388,639214.0
2020-05-26 10:00:00,53.95,53.95,53.43,53.75,623591.0,48.9479,48.9479,48.4761,48.7664,623591.0
2020-05-26 10:05:00,53.76,54.11,53.75,54.07,446288.0,48.7755,49.0931,48.7664,49.0568,446288.0
2020-05-26 10:10:00,54.08,54.12,53.89,54.08,406905.0,49.0658,49.1021,48.8935,49.0658,406905.0
2020-05-26 10:15:00,54.07,54.1,53.81,53.92,231292.0,49.0568,49.084,48.8209,48.9207,231292.0
2020-05-26 10:20:00,53.91,53.92,53.72,53.8,226206.0,48.9116,48.9207,48.7392,48.8118,226206.0
2020-05-26 10:25:00,53.8,53.98,53.77,53.97,138053.0,48.8118,48.9751,48.7846,48.966,138053.0
2020-05-26 10:30:00,53.98,54.14,53.84,54.11,252005.0,48.9751,49.1203,48.8481,49.0931,252005.0
2020-05-26 10:35:00,54.11,54.12,53.89,54.04,403827.0,49.0931,49.1021,48.8935,49.0296,403827.0
2020-05-26 10:40:00,54.04,54.27,54.02,54.23,468146.0,49.0296,49.2382,49.0114,49.2019,468146.0
2020-05-26 10:45:00,54.22,54.25,53.97,54.1,173251.0,49.1929,49.2201,48.966,49.084,173251.0
2020-05-26 10:50:00,54.09,54.28,54.09,54.22,204133.0,49.0749,49.2473,49.0749,49.1929,204133.0
2020-05-26 10:55:00,54.22,54.38,54.19,54.3,214651.0,49.1929,49.338,49.1656,49.2655,214651.0
2020-05-26 11:00:00,54.3,54.46,54.29,54.46,159645.0,49.2655,49.4106,49.2564,49.4106,159645.0
2020-05-26 11:05:00,54.46,54.46,54.27,54.35,226031.0,49.4106,49.4106,49.2382,49.3108,226031.0
2020-05-26 11:10:00,54.35,54.42,54.27,54.35,126971.0,49.3108,49.3743,49.2382,49.3108,126971.0
2020-05-26 11:15:00,54.36,54.4,54.31,54.39,146084.0,49.3199,49.3562,49.2745,49.3471,146084.0
2020-05-26 11:20:00,54.39,54.4,54.19,54.3,173711.0,49.3471,49.3562,49.1656,49.2655,173711.0
2020-05-26 11:25:00,54.3,54.33,53.65,53.85,381616.0,49.2655,49.2927,48.6757,48.8572,381616.0
2020-05-26 11:30:00,53.86,53.86,53.68,53.82,188631.0,48.8662,48.8662,48.7029,48.83,188631.0
2020-05-26 11:35:00,53.83,53.93,53.76,53.91,120929.0,48.839,48.9298,48.7755,48.9116,120929.0
2020-05-26 11:40:00,53.92,53.95,53.66,53.68,189195.0,48.9207,48.9479,48.6848,48.7029,189195.0
2020-05-26 11:45:00,53.67,53.79,53.47,53.55,356602.0,48.6939,48.8027,48.5124,48.585,356602.0
2020-05-26 11:50:00,53.57,53.59,53.38,53.45,167504.0,48.6031,48.6213,48.4308,48.4943,167504.0
2020-05-26 11:55:00,53.45,53.62,53.43,53.54,224471.0,48.4943,48.6485,48.4761,48.5759,224471.0
2020-05-26 12:00:00,53.55,53.65,53.44,53.53,169300.0,48.585,48.6757,48.4852,48.5668,169300.0
2020-05-26 12:05:00,53.55,53.57,53.45,53.48,119332.0,48.585,48.6031,48.4943,48.5215,119332.0
2020-05-26 12:10:00,53.48,53.72,53.48,53.72,162490.0,48.5215,48.7392,48.5215,48.7392,162490.0
2020-05-26 12:15:00,53.71,53.86,53.7,53.7,179307.0,48.7302,48.8662,48.7211,48.7211,179307.0
2020-05-26 12:20:00,53.69,53.77,53.64,53.72,103182.0,48.712,48.7846,48.6666,48.7392,103182.0
2020-05-26 12:25:00,53.73,53.76,53.68,53.7,68943.0,48.7483,48.7755,48.7029,48.7211,68943.0
2020-05-26 12:30:00,53.7,53.8,53.61,53.66,135965.0,48.7211,48.8118,48.6394,48.6848,135965.0
2020-05-26 12:35:00,53.66,53.9,53.6,53.89,158006.0,48.6848,48.9025,48.6304,48.8935,158006.0
2020-05-26 12:40:00,53.88,53.88,53.74,53.77,98977.0,48.8844,48.8844,48.7574,48.7846,98977.0
2020-05-26 12:45:00,53.78,53.87,53.66,53.69,145544.0,48.7937,48.8753,48.6848,48.712,145544.0
2020-05-26 12:50:00,53.71,53.72,53.61,53.63,63717.0,48.7302,48.7392,48.6394,48.6576,63717.0
2020-05-26 12:55:00,53.62,53.72,53.56,53.65,101665.0,48.6485,48.7392,48.5941,48.6757,101665.0
2020-05-26 13:00:00,53.65,53.73,53.52,53.58,110183.0,48.6757,48.7483,48.5578,48.6122,110183.0
2020-05-26 13:05:00,53.58,53.65,53.5,53.51,74401.0,48.6122,48.6757,48.5396,48.5487,74401.0
2020-05-26 13:10:00,53.52,53.6,53.5,53.53,78400.0,48.5578,48.6304,48.5396,48.5668,78400.0
2020-05-26 13:15:00,53.53,53.64,53.52,53.59,63779.0,48.5668,48.6666,48.5578,48.6213,63779.0
2020-05-26 13:20:00,53.59,53.69,53.56,53.63,60020.0,48.6213,48.712,48.5941,48.6576,60020.0
2020-05-26 13:25:00,53.63,53.71,53.5,53.53,153312.0,48.6576,48.7302,48.5396,48.5668,153312.0
2020-05-26 13:30:00,53.52,53.58,53.49,53.58,37931.0,48.5578,48.6122,48.5306,48.6122,37931.0
2020-05-26 13:35:00,53.58,53.69,53.55,53.67,45662.0,48.6122,48.712,48.585,48.6939,45662.0
2020-05-26 13:40:00,53.65,53.71,53.62,53.66,38612.0,48.6757,48.7302,48.6485,48.6848,38612.0
2020-05-26 13:45:00,53.66,53.67,53.58,53.59,31389.0,48.6848,48.6939,48.6122,48.6213,31389.0
2020-05-26 13:50:00,53.6,53.6,53.52,53.57,46726.0,48.6304,48.6304,48.5578,48.6031,46726.0
2020-05-26 13:55:00,53.58,53.61,53.5,53.51,67411.0,48.6122,48.6394,48.5396,48.5487,67411.0
2020-05-26 14:00:00,53.51,53.52,53.39,53.42,112683.0,48.5487,48.5578,48.4398,48.467,112683.0
2020-05-26 14:05:00,53.43,53.44,53.27,53.3,62633.0,48.4761,48.4852,48.3309,48.3582,62633.0
2020-05-26 14:10:00,53.31,53.45,53.31,53.4,86119.0,48.3672,48.4943,48.3672,48.4489,86119.0
2020-05-26 14:15:00,53.41,53.45,53.37,53.4,72962.0,48.458,48.4943,48.4217,48.4489,72962.0
2020-05-26 14:20:00,53.39,53.47,53.38,53.41,76255.0,48.4398,48.5124,48.4308,48.458,76255.0
2020-05-26 14:25:00,53.41,53.53,53.41,53.51,59980.0,48.458,48.5668,48.458,48.5487,59980.0
2020-05-26 14:30:00,53.51,53.52,53.41,53.46,77824.0,48.5487,48.5578,48.458,48.5033,77824.0
2020-05-26 14:35:00,53.45,53.55,53.44,53.52,51970.0,48.4943,48.585,48.4852,48.5578,51970.0
2020-05-26 14:40:00,53.53,53.53,53.41,53.44,52562.0,48.5668,48.5668,48.458,48.4852,52562.0
2020-05-26 14:45:00,53.44,53.46,53.37,53.4,56004.0,48.4852,48.5033,48.4217,48.4489,56004.0
2020-05-26 14:50:00,53.42,53.45,53.36,53.37,60607.0,48.467,48.4943,48.4126,48.4217,60607.0
2020-05-26 14:55:00,53.38,53.46,53.35,53.44,83622.0,48.4308,48.5033,48.4035,48.4852,83622.0
2020-05-26 15:00:00,53.44,53.48,53.24,53.29,142813.0,48.4852,48.5215,48.3037,48.3491,142813.0
2020-05-26 15:05:00,53.3,53.34,53.27,53.32,55250.0,48.3582,48.3945,48.3309,48.3763,55250.0
2020-05-26 15:10:00,53.31,53.34,53.23,53.3,110886.0,48.3672,48.3945,48.2947,48.3582,110886.0
2020-05-26 15:15:00,53.29,53.32,53.17,53.22,90059.0,48.3491,48.3763,48.2402,48.2856,90059.0
2020-05-26 15:20:00,53.22,53.38,53.21,53.35,101074.0,48.2856,48.4308,48.2765,48.4035,101074.0
2020-05-26 15:25:00,53.36,53.38,53.29,53.33,105667.0,48.4126,48.4308,48.3491,48.3854,105667.0
2020-05-26 15:30:00,53.32,53.39,53.09,53.15,190556.0,48.3763,48.4398,48.1676,48.2221,190556.0
2020-05-26 15:35:00,53.14,53.28,53.11,53.16,183380.0,48.213,48.34,48.1858,48.2311,183380.0
2020-05-26 15:40:00,53.15,53.2,52.75,52.84,388927.0,48.2221,48.2674,47.8592,47.9408,388927.0
2020-05-26 15:45:00,52.84,52.89,52.62,52.63,349868.0,47.9408,47.9862,47.7412,47.7503,349868.0
2020-05-26 15:50:00,52.63,52.8,52.6,52.61,602092.0,47.7503,47.9045,47.7231,47.7321,602092.0
2020-05-26 15:55:00,52.62,52.64,52.5,52.62,862022.0,47.7412,47.7594,47.6323,47.7412,862022.0
2020-05-27 09:30:00,52.97,53.0,52.04,52.2,595952.0,48.0588,48.086,47.215,47.3602,595952.0
2020-05-27 09:35:00,52.2,52.39,51.9,51.9,288331.0,47.3602,47.5325,47.088,47.088,288331.0
2020-05-27 09:40:00,51.89,51.98,51.6,51.86,336971.0,47.0789,47.1606,46.8158,47.0517,336971.0
2020-05-27 09:45:00,51.85,51.89,51.36,51.4,175343.0,47.0426,47.0789,46.598,46.6343,175343.0
2020-05-27 09:50:00,51.41,51.57,51.08,51.37,241666.0,46.6434,46.7886,46.344,46.6071,241666.0
2020-05-27 09:55:00,51.37,51.62,51.0,51.1,454142.0,46.6071,46.8339,46.2714,46.3621,454142.0
2020-05-27 10:00:00,51.09,51.2,50.41,50.41,855585.0,46.3531,46.4529,45.7361,45.7361,855585.0
2020-05-27 10:05:00,50.44,50.79,50.44,50.73,573556.0,45.7633,46.0809,45.7633,46.0265,573556.0
2020-05-27 10:10:00,50.74,51.48,50.71,51.48,542333.0,46.0355,46.7069,46.0083,46.7069,542333.0
2020-05-27 10:15:00,51.48,51.73,51.39,51.7,498307.0,46.7069,46.9337,46.6253,46.9065,498307.0
2020-05-27 10:20:00,51.71,51.72,50.96,51.27,275450.0,46.9156,46.9247,46.2351,46.5164,275450.0
2020-05-27 10:25:00,51.25,51.49,51.1,51.19,136718.0,46.4982,46.716,46.3621,46.4438,136718.0
2020-05-27 10:30:00,51.19,51.26,51.01,51.19,129140.0,46.4438,46.5073,46.2805,46.4438,129140.0
2020-05-27 10:35:00,51.2,51.32,50.92,50.93,207559.0,46.4529,46.5617,46.1988,46.2079,207559.0
2020-05-27 10:40:00,50.95,50.98,50.56,50.65,584301.0,46.2261,46.2533,45.8722,45.9539,584301.0
2020-05-27 10:45:00,50.68,50.69,49.98,49.98,434425.0,45.9811,45.9902,45.346,45.346,434425.0
2020-05-27 10:50:00,49.98,50.87,49.92,50.79,262995.0,45.346,46.1535,45.2916,46.0809,262995.0
2020-05-27 10:55:00,50.79,50.96,50.68,50.92,137238.0,46.0809,46.2351,45.9811,46.1988,137238.0
2020-05-27 11:00:00,50.91,50.91,50.57,50.69,204938.0,46.1898,46.1898,45.8813,45.9902,204938.0
2020-05-27 11:05:00,50.69,50.7,50.53,50.6,97280.0,45.9902,45.9992,45.845,45.9085,97280.0
2020-05-27 11:10:00,50.61,50.9,50.57,50.85,126933.0,45.9176,46.1807,45.8813,46.1353,126933.0
2020-05-27 11:15:00,50.84,51.4,50.7,51.3,324425.0,46.1263,46.6343,45.9992,46.5436,324425.0
2020-05-27 11:20:00,51.31,51.32,51.07,51.12,115908.0,46.5527,46.5617,46.3349,46.3803,115908.0
2020-05-27 11:25:00,51.12,51.4,51.12,51.38,135694.0,46.3803,46.6343,46.3803,46.6162,135694.0
2020-05-27 11:30:00,51.38,51.43,51.19,51.2,103154.0,46.6162,46.6615,46.4438,46.4529,103154.0
2020-05-27 11:35:00,51.2,51.24,50.77,50.92,134424.0,46.4529,46.4892,46.0627,46.1988,134424.0
2020-05-27 11:40:00,50.91,51.01,50.82,50.96,137068.0,46.1898,46.2805,46.1081,46.2351,137068.0
2020-05-27 11:45:00,50.95,51.29,50.94,51.27,100846.0,46.2261,46.5345,46.217,46.5164,100846.0
2020-05-27 11:50:00,51.27,51.27,51.08,51.22,247841.0,46.5164,46.5164,46.344,46.471,247841.0
2020-05-27 11:55:00,51.21,51.24,51.02,51.09,132181.0,46.4619,46.4892,46.2896,46.3531,132181.0
2020-05-27 12:00:00,51.09,51.23,51.06,51.17,69485.0,46.3531,46.4801,46.3259,46.4257,69485.0
2020-05-27 12:05:00,51.19,51.24,51.06,51.06,184541.0,46.4438,46.4892,46.3259,46.3259,184541.0
2020-05-27 12:10:00,51.05,51.1,50.96,50.97,71147.0,46.3168,46.3621,46.2351,46.2442,71147.0
2020-05-27 12:15:00,50.96,51.04,50.88,51.04,63692.0,46.2351,46.3077,46.1625,46.3077,63692.0
2020-05-27 12:20:00,51.03,51.06,50.92,51.03,34988.0,46.2986,46.3259,46.1988,46.2986,34988.0
2020-05-27 12:25:00,51.03,51.22,50.95,50.99,77851.0,46.2986,46.471,46.2261,46.2623,77851.0
2020-05-27 12:30:00,51.0,51.15,50.99,51.14,45838.0,46.2714,46.4075,46.2623,46.3984,45838.0
2020-05-27 12:35:00,51.14,51.27,51.14,51.24,64732.0,46.3984,46.5164,46.3984,46.4892,64732.0
2020-05-27 12:40:00,51.23,51.23,51.03,51.11,99791.0,46.4801,46.4801,46.2986,46.3712,99791.0
2020-05-27 12:45:00,51.14,51.2,51.11,51.19,75598.0,46.3984,46.4529,46.3712,46.4438,75598.0
2020-05-27 12:50:00,51.2,51.31,51.15,51.29,60341.0,46.4529,46.5527,46.4075,46.5345,60341.0
2020-05-27 12:55:00,51.29,51.29,51.13,51.13,129173.0,46.5345,46.5345,46.3894,46.3894,129173.0
2020-05-27 13:00:00,51.11,51.12,50.91,50.99,138203.0,46.3712,46.3803,46.1898,46.2623,138203.0
2020-05-27 13:05:00,51.0,51.02,50.87,50.9,64962.0,46.2714,46.2896,46.1535,46.1807,64962.0
2020-05-27 13:10:00,50.91,51.02,50.87,50.97,38488.0,46.1898,46.2896,46.1535,46.2442,38488.0
2020-05-27 13:15:00,50.97,51.07,50.95,51.05,40759.0,46.2442,46.3349,46.2261,46.3168,40759.0
2020-05-27 13:20:00,51.05,51.1,51.02,51.04,53936.0,46.3168,46.3621,46.2896,46.3077,53936.0
2020-05-27 13:25:00,51.03,51.09,51.01,51.05,45309.0,46.2986,46.3531,46.2805,46.3168,45309.0
2020-05-27 13:30:00,51.04,51.15,50.98,51.04,127804.0,46.3077,46.4075,46.2533,46.3077,127804.0
2020-05-27 13:35:00,51.04,51.16,51.0,51.16,75086.0,46.3077,46.4166,46.2714,46.4166,75086.0
2020-05-27 13:40:00,51.18,51.25,51.15,51.21,39032.0,46.4347,46.4982,46.4075,46.4619,39032.0
2020-05-27 13:45:00,51.2,51.26,51.11,51.25,60190.0,46.4529,46.5073,46.3712,46.4982,60190.0
2020-05-27 13:50:00,51.25,51.27,51.21,51.24,59911.0,46.4982,46.5164,46.4619,46.4892,59911.0
2020-05-27 13:55:00,51.25,51.28,51.17,51.26,46848.0,46.4982,46.5255,46.4257,46.5073,46848.0
2020-05-27 14:00:00,51.26,51.41,51.26,51.36,62783.0,46.5073,46.6434,46.5073,46.598,62783.0
2020-05-27 14:05:00,51.36,51.42,51.33,51.39,69948.0,46.598,46.6525,46.5708,46.6253,69948.0
2020-05-27 14:10:00,51.4,51.47,51.38,51.45,61807.0,46.6343,46.6978,46.6162,46.6797,61807.0
2020-05-27 14:15:00,51.45,51.52,51.41,51.5,131752.0,46.6797,46.7432,46.6434,46.7251,131752.0
2020-05-27 14:20:00,51.49,51.5,51.33,51.37,128274.0,46.716,46.7251,46.5708,46.6071,128274.0
2020-05-27 14:25:00,51.39,51.45,51.37,51.43,177676.0,46.6253,46.6797,46.6071,46.6615,177676.0
2020-05-27 14:30:00,51.43,51.5,51.31,51.47,87859.0,46.6615,46.7251,46.5527,46.6978,87859.0
2020-05-27 14:35:00,51.46,51.62,51.41,51.56,235199.0,46.6888,46.8339,46.6434,46.7795,235199.0
2020-05-27 14:40:00,51.55,51.56,51.42,51.52,109795.0,46.7704,46.7795,46.6525,46.7432,109795.0
2020-05-27 14:45:00,51.52,51.78,51.52,51.77,155458.0,46.7432,46.9791,46.7432,46.97,155458.0
2020-05-27 14:50:00,51.79,51.87,51.77,51.86,204681.0,46.9882,47.0608,46.97,47.0517,204681.0
2020-05-27 14:55:00,51.86,51.92,51.8,51.9,79656.0,47.0517,47.1061,46.9972,47.088,79656.0
2020-05-27 15:00:00,51.91,51.96,51.85,51.94,119820.0,47.097,47.1424,47.0426,47.1243,119820.0
2020-05-27 15:05:00,51.94,51.99,51.89,51.97,74130.0,47.1243,47.1696,47.0789,47.1515,74130.0
2020-05-27 15:10:00,51.98,52.0,51.93,51.98,132088.0,47.1606,47.1787,47.1152,47.1606,132088.0
2020-05-27 15:15:00,51.98,52.09,51.92,52.07,126940.0,47.1606,47.2604,47.1061,47.2422,126940.0
2020-05-27 15:20:00,52.08,52.15,52.03,52.07,140549.0,47.2513,47.3148,47.2059,47.2422,140549.0
2020-05-27 15:25:00,52.06,52.06,51.96,51.99,97791.0,47.2331,47.2331,47.1424,47.1696,97791.0
2020-05-27 15:30:00,51.99,52.0,51.9,51.99,133790.0,47.1696,47.1787,47.088,47.1696,133790.0
2020-05-27 15:35:00,51.99,52.18,51.99,52.16,168579.0,47.1696,47.342,47.1696,47.3239,168579.0
2020-05-27 15:40:00,52.16,52.24,52.14,52.16,142940.0,47.3239,47.3964,47.3057,47.3239,142940.0
2020-05-27 15:45:00,52.16,52.24,52.11,52.13,190427.0,47.3239,47.3964,47.2785,47.2966,190427.0
2020-05-27 15:50:00,52.14,52.2,52.03,52.07,274124.0,47.3057,47.3602,47.2059,47.2422,274124.0
2020-05-27 15:55:00,52.07,52.21,52.06,52.17,374087.0,47.2422,47.3692,47.2331,47.3329,374087.0
2020-05-28 09:30:00,51.73,51.92,51.35,51.65,506741.0,46.9337,47.1061,46.589,46.8612,506741.0
2020-05-28 09:35:00,51.65,51.92,51.55,51.88,224918.0,46.8612,47.1061,46.7704,47.0698,224918.0
2020-05-28 09:40:00,51.88,52.17,51.85,52.11,209632.0,47.0698,47.3329,47.0426,47.2785,209632.0
2020-05-28 09:45:00,52.12,52.21,51.96,52.02,148128.0,47.2876,47.3692,47.1424,47.1968,148128.0
2020-05-28 09:50:00,52.03,52.24,51.92,52.24,139112.0,47.2059,47.3964,47.1061,47.3964,139112.0
2020-05-28 09:55:00,52.24,52.25,51.82,51.87,143562.0,47.3964,47.4055,47.0154,47.0608,143562.0
2020-05-28 10:00:00,51.88,52.08,51.76,51.96,96463.0,47.0698,47.2513,46.961,47.1424,96463.0
2020-05-28 10:05:00,51.95,52.19,51.9,52.12,49826.0,47.1333,47.3511,47.088,47.2876,49826.0
2020-05-28 10:10:00,52.12,52.14,51.93,51.97,95804.0,47.2876,47.3057,47.1152,47.1515,95804.0
2020-05-28 10:15:00,51.98,52.05,51.91,52.01,111739.0,47.1606,47.2241,47.097,47.1878,111739.0
2020-05-28 10:20:00,52.01,52.08,51.83,51.88,63309.0,47.1878,47.2513,47.0245,47.0698,63309.0
2020-05-28 10:25:00,51.88,51.96,51.81,51.83,40296.0,47.0698,47.1424,47.0063,47.0245,40296.0
2020-05-28 10:30:00,51.84,51.96,51.78,51.84,73390.0,47.0335,47.1424,46.9791,47.0335,73390.0
2020-05-28 10:35:00,51.85,51.86,51.7,51.74,79486.0,47.0426,47.0517,46.9065,46.9428,79486.0
2020-05-28 10:40:00,51.75,51.9,51.7,51.8,82303.0,46.9519,47.088,46.9065,46.9972,82303.0
2020-05-28 10:45:00,51.8,51.82,51.73,51.73,52495.0,46.9972,47.0154,46.9337,46.9337,52495.0
2020-05-28 10:50:00,51.74,51.88,51.7,51.74,122652.0,46.9428,47.0698,46.9065,46.9428,122652.0
2020-05-28 10:55:00,51.74,51.82,51.71,51.8,70186.0,46.9428,47.0154,46.9156,46.9972,70186.0
2020-05-28 11:00:00,51.8,51.88,51.72,51.78,51506.0,46.9972,47.0698,46.9247,46.9791,51506.0
2020-05-28 11:05:00,51.79,51.89,51.74,51.76,90887.0,46.9882,47.0789,46.9428,46.961,90887.0
2020-05-28 11:10:00,51.77,51.87,51.73,51.86,58721.0,46.97,47.0608,46.9337,47.0517,58721.0
2020-05-28 11:15:00,51.87,51.89,51.71,51.76,48453.0,47.0608,47.0789,46.9156,46.961,48453.0
2020-05-28 11:20:00,51.75,51.83,51.7,51.81,66181.0,46.9519,47.0245,46.9065,47.0063,66181.0
2020-05-28 11:25:00,51.82,51.85,51.77,51.8,46968.0,47.0154,47.0426,46.97,46.9972,46968.0
2020-05-28 11:30:00,51.8,51.81,51.76,51.79,74287.0,46.9972,47.0063,46.961,46.9882,74287.0
2020-05-28 11:35:00,51.78,51.87,51.76,51.83,112560.0,46.9791,47.0608,46.961,47.0245,112560.0
2020-05-28 11:40:00,51.83,51.87,51.76,51.85,61442.0,47.0245,47.0608,46.961,47.0426,61442.0
2020-05-28 11:45:00,51.86,52.06,51.84,52.06,300631.0,47.0517,47.2331,47.0335,47.2331,300631.0
2020-05-28 11:50:00,52.07,52.13,51.95,51.98,100806.0,47.2422,47.2966,47.1333,47.1606,100806.0
2020-05-28 11:55:00,51.98,52.0,51.85,52.0,48635.0,47.1606,47.1787,47.0426,47.1787,48635.0
2020-05-28 12:00:00,51.99,52.06,51.94,51.99,52244.0,47.1696,47.2331,47.1243,47.1696,52244.0
2020-05-28 12:05:00,52.0,52.05,51.97,51.98,41059.0,47.1787,47.2241,47.1515,47.1606,41059.0
2020-05-28 12:10:00,51.97,51.97,51.89,51.92,36144.0,47.1515,47.1515,47.0789,47.1061,36144.0
2020-05-28 12:15:00,51.91,52.0,51.9,51.95,35626.0,47.097,47.1787,47.088,47.1333,35626.0
2020-05-28 12:20:00,51.95,51.98,51.89,51.91,28160.0,47.1333,47.1606,47.0789,47.097,28160.0
2020-05-28 12:25:00,51.92,51.99,51.89,51.96,36431.0,47.1061,47.1696,47.0789,47.1424,36431.0
2020-05-28 12:30:00,51.96,52.07,51.93,52.03,48685.0,47.1424,47.2422,47.1152,47.2059,48685.0
2020-05-28 12:35:00,52.03,52.07,51.99,52.05,60497.0,47.2059,47.2422,47.1696,47.2241,60497.0
2020-05-28 12:40:00,52.06,52.18,52.06,52.16,90655.0,47.2331,47.342,47.2331,47.3239,90655.0
2020-05-28 12:45:00,52.16,52.17,52.09,52.14,29157.0,47.3239,47.3329,47.2604,47.3057,29157.0
2020-05-28 12:50:00,52.14,52.32,52.1,52.31,85866.0,47.3057,47.469,47.2694,47.46,85866.0
2020-05-28 12:55:00,52.3,52.32,52.19,52.19,34350.0,47.4509,47.469,47.3511,47.3511,34350.0
2020-05-28 13:00:00,52.18,52.41,52.18,52.4,88515.0,47.342,47.5507,47.342,47.5416,88515.0
2020-05-28 13:05:00,52.4,52.44,52.31,52.43,75083.0,47.5416,47.5779,47.46,47.5688,75083.0
2020-05-28 13:10:00,52.43,52.48,52.39,52.41,60747.0,47.5688,47.6142,47.5325,47.5507,60747.0
2020-05-28 13:15:00,52.41,52.48,52.4,52.47,44626.0,47.5507,47.6142,47.5416,47.6051,44626.0
2020-05-28 13:20:00,52.47,52.48,52.29,52.31,67781.0,47.6051,47.6142,47.4418,47.46,67781.0
2020-05-28 13:25:00,52.31,52.32,52.2,52.22,51919.0,47.46,47.469,47.3602,47.3783,51919.0
2020-05-28 13:30:00,52.22,52.27,52.2,52.25,59952.0,47.3783,47.4237,47.3602,47.4055,59952.0
2020-05-28 13:35:00,52.24,52.26,52.17,52.19,50456.0,47.3964,47.4146,47.3329,47.3511,50456.0
2020-05-28 13:40:00,52.2,52.22,52.08,52.11,31281.0,47.3602,47.3783,47.2513,47.2785,31281.0
2020-05-28 13:45:00,52.12,52.12,52.01,52.04,45844.0,47.2876,47.2876,47.1878,47.215,45844.0
2020-05-28 13:50:00,52.04,52.04,51.92,52.0,49558.0,47.215,47.215,47.1061,47.1787,49558.0
2020-05-28 13:55:00,52.01,52.04,51.9,51.92,72214.0,47.1878,47.215,47.088,47.1061,72214.0
2020-05-28 14:00:00,51.93,52.0,51.91,51.91,37911.0,47.1152,47.1787,47.097,47.097,37911.0
2020-05-28 14:05:00,51.91,51.95,51.88,51.93,37470.0,47.097,47.1333,47.0698,47.1152,37470.0
2020-05-28 14:10:00,51.92,51.99,51.91,51.98,32954.0,47.1061,47.1696,47.097,47.1606,32954.0
2020-05-28 14:15:00,51.99,52.06,51.97,52.01,35521.0,47.1696,47.2331,47.1515,47.1878,35521.0
2020-05-28 14:20:00,52.02,52.03,51.92,51.93,42319.0,47.1968,47.2059,47.1061,47.1152,42319.0
2020-05-28 14:25:00,51.93,51.93,51.82,51.91,82276.0,47.1152,47.1152,47.0154,47.097,82276.0
2020-05-28 14:30:00,51.91,52.0,51.9,51.98,51961.0,47.097,47.1787,47.088,47.1606,51961.0
2020-05-28 14:35:00,51.99,52.01,51.89,51.93,41017.0,47.1696,47.1878,47.0789,47.1152,41017.0
2020-05-28 14:40:00,51.93,51.93,51.78,51.79,44755.0,47.1152,47.1152,46.9791,46.9882,44755.0
2020-05-28 14:45:00,51.79,51.83,51.75,51.77,46382.0,46.9882,47.0245,46.9519,46.97,46382.0
2020-05-28 14:50:00,51.78,51.83,51.76,51.79,51683.0,46.9791,47.0245,46.961,46.9882,51683.0
2020-05-28 14:55:00,51.8,51.87,51.76,51.86,37453.0,46.9972,47.0608,46.961,47.0517,37453.0
2020-05-28 15:00:00,51.85,51.88,51.83,51.86,51339.0,47.0426,47.0698,47.0245,47.0517,51339.0
2020-05-28 15:05:00,51.86,51.9,51.83,51.84,55861.0,47.0517,47.088,47.0245,47.0335,55861.0
2020-05-28 15:10:00,51.85,51.91,51.8,51.9,57348.0,47.0426,47.097,46.9972,47.088,57348.0
2020-05-28 15:15:00,51.89,51.89,51.43,51.43,192527.0,47.0789,47.0789,46.6615,46.6615,192527.0
2020-05-28 15:20:00,51.44,51.53,51.31,51.49,199779.0,46.6706,46.7523,46.5527,46.716,199779.0
2020-05-28 15:25:00,51.47,51.58,51.31,51.32,114080.0,46.6978,46.7976,46.5527,46.5617,114080.0
2020-05-28 15:30:00,51.32,51.4,51.19,51.24,199983.0,46.5617,46.6343,46.4438,46.4892,199983.0
2020-05-28 15:35:00,51.23,51.25,51.04,51.04,330695.0,46.4801,46.4982,46.3077,46.3077,330695.0
2020-05-28 15:40:00,51.04,51.06,50.66,51.04,560801.0,46.3077,46.3259,45.9629,46.3077,560801.0
2020-05-28 15:45:00,51.03,51.07,50.66,50.66,336296.0,46.2986,46.3349,45.9629,45.9629,336296.0
2020-05-28 15:50:00,50.67,50.87,50.64,50.75,708101.0,45.972,46.1535,45.9448,46.0446,708101.0
2020-05-28 15:55:00,50.74,51.04,50.74,51.03,495840.0,46.0355,46.3077,46.0355,46.2986,495840.0
2020-05-29 09:30:00,51.35,51.75,51.12,51.55,298659.0,46.589,46.9519,46.3803,46.7704,298659.0
2020-05-29 09:35:00,51.58,52.06,51.38,51.53,261891.0,46.7976,47.2331,46.6162,46.7523,261891.0
2020-05-29 09:40:00,51.54,51.8,51.49,51.7,93669.0,46.7614,46.9972,46.716,46.9065,93669.0
2020-05-29 09:45:00,51.71,51.82,51.5,51.71,77012.0,46.9156,47.0154,46.7251,46.9156,77012.0
2020-05-29 09:50:00,51.71,51.72,51.54,51.54,79933.0,46.9156,46.9247,46.7614,46.7614,79933.0
2020-05-29 09:55:00,51.53,51.58,51.43,51.54,145799.0,46.7523,46.7976,46.6615,46.7614,145799.0
2020-05-29 10:00:00,51.54,51.75,51.37,51.75,95545.0,46.7614,46.9519,46.6071,46.9519,95545.0
2020-05-29 10:05:00,51.75,51.79,51.44,51.67,146439.0,46.9519,46.9882,46.6706,46.8793,146439.0
2020-05-29 10:10:00,51.67,51.72,51.24,51.32,137064.0,46.8793,46.9247,46.4892,46.5617,137064.0
2020-05-29 10:15:00,51.32,51.45,51.21,51.35,99745.0,46.5617,46.6797,46.4619,46.589,99745.0
2020-05-29 10:20:00,51.35,51.36,51.06,51.23,88334.0,46.589,46.598,46.3259,46.4801,88334.0
2020-05-29 10:25:00,51.22,51.35,51.19,51.21,90965.0,46.471,46.589,46.4438,46.4619,90965.0
2020-05-29 10:30:00,51.25,51.47,51.24,51.46,54777.0,46.4982,46.6978,46.4892,46.6888,54777.0
2020-05-29 10:35:00,51.46,51.67,51.38,51.64,72433.0,46.6888,46.8793,46.6162,46.8521,72433.0
2020-05-29 10:40:00,51.64,51.65,51.5,51.55,42249.0,46.8521,46.8612,46.7251,46.7704,42249.0
2020-05-29 10:45:00,51.55,51.59,51.35,51.39,40643.0,46.7704,46.8067,46.589,46.6253,40643.0
2020-05-29 10:50:00,51.4,51.51,51.36,51.39,54833.0,46.6343,46.7341,46.598,46.6253,54833.0
2020-05-29 10:55:00,51.4,51.59,51.36,51.51,59733.0,46.6343,46.8067,46.598,46.7341,59733.0
2020-05-29 11:00:00,51.52,51.64,51.25,51.27,105412.0,46.7432,46.8521,46.4982,46.5164,105412.0
2020-05-29 11:05:00,51.26,51.44,51.24,51.38,50891.0,46.5073,46.6706,46.4892,46.6162,50891.0
2020-05-29 11:10:00,51.37,51.68,51.37,51.66,58561.0,46.6071,46.8884,46.6071,46.8702,58561.0
2020-05-29 11:15:00,51.66,51.76,51.62,51.66,67356.0,46.8702,46.961,46.8339,46.8702,67356.0
2020-05-29 11:20:00,51.66,51.71,51.44,51.47,63181.0,46.8702,46.9156,46.6706,46.6978,63181.0
2020-05-29 11:25:00,51.45,51.5,51.34,51.36,66411.0,46.6797,46.7251,46.5799,46.598,66411.0
2020-05-29 11:30:00,51.36,51.36,51.25,51.29,104298.0,46.598,46.598,46.4982,46.5345,104298.0
2020-05-29 11:35:00,51.28,51.44,51.28,51.4,76009.0,46.5255,46.6706,46.5255,46.6343,76009.0
2020-05-29 11:40:00,51.4,51.4,51.25,51.31,80695.0,46.6343,46.6343,46.4982,46.5527,80695.0
2020-05-29 11:45:00,51.32,51.51,51.29,51.51,77481.0,46.5617,46.7341,46.5345,46.7341,77481.0
2020-05-29 11:50:00,51.5,51.58,51.49,51.52,58052.0,46.7251,46.7976,46.716,46.7432,58052.0
2020-05-29 11:55:00,51.52,51.65,51.51,51.64,52650.0,46.7432,46.8612,46.7341,46.8521,52650.0
2020-05-29 12:00:00,51.65,51.76,51.63,51.72,61210.0,46.8612,46.961,46.843,46.9247,61210.0
2020-05-29 12:05:00,51.72,51.73,51.52,51.59,102790.0,46.9247,46.9337,46.7432,46.8067,102790.0
2020-05-29 12:10:00,51.6,51.6,51.53,51.55,24758.0,46.8158,46.8158,46.7523,46.7704,24758.0
2020-05-29 12:15:00,51.56,51.58,51.43,51.51,71642.0,46.7795,46.7976,46.6615,46.7341,71642.0
2020-05-29 12:20:00,51.52,51.62,51.47,51.62,33558.0,46.7432,46.8339,46.6978,46.8339,33558.0
2020-05-29 12:25:00,51.61,51.77,51.59,51.75,60666.0,46.8249,46.97,46.8067,46.9519,60666.0
2020-05-29 12:30:00,51.75,51.75,51.65,51.68,43894.0,46.9519,46.9519,46.8612,46.8884,43894.0
2020-05-29 12:35:00,51.69,51.71,51.59,51.65,53854.0,46.8974,46.9156,46.8067,46.8612,53854.0
2020-05-29 12:40:00,51.66,51.77,51.63,51.65,30042.0,46.8702,46.97,46.843,46.8612,30042.0
2020-05-29 12:45:00,51.66,51.66,51.53,51.57,42733.0,46.8702,46.8702,46.7523,46.7886,42733.0
2020-05-29 12:50:00,51.57,51.6,51.35,51.41,94252.0,46.7886,46.8158,46.589,46.6434,94252.0
2020-05-29 12:55:00,51.4,51.93,51.38,51.88,212597.0,46.6343,47.1152,46.6162,47.0698,212597.0
2020-05-29 13:00:00,51.88,51.9,51.68,51.76,77465.0,47.0698,47.088,46.8884,46.961,77465.0
2020-05-29 13:05:00,51.77,51.95,51.72,51.87,64176.0,46.97,47.1333,46.9247,47.0608,64176.0
2020-05-29 13:10:00,51.88,52.1,51.87,52.05,162462.0,47.0698,47.2694,47.0608,47.2241,162462.0
2020-05-29 13:15:00,52.08,52.17,52.03,52.15,66681.0,47.2513,47.3329,47.2059,47.3148,66681.0
2020-05-29 13:20:00,52.15,52.2,51.99,52.05,92369.0,47.3148,47.3602,47.1696,47.2241,92369.0
2020-05-29 13:25:00,52.04,52.16,51.98,52.1,40609.0,47.215,47.3239,47.1606,47.2694,40609.0
2020-05-29 13:30:00,52.09,52.19,52.03,52.17,39991.0,47.2604,47.3511,47.2059,47.3329,39991.0
2020-05-29 13:35:00,52.17,52.19,52.03,52.17,81192.0,47.3329,47.3511,47.2059,47.3329,81192.0
2020-05-29 13:40:00,52.17,52.2,51.99,52.03,84512.0,47.3329,47.3602,47.1696,47.2059,84512.0
2020-05-29 13:45:00,52.03,52.12,51.97,52.12,109078.0,47.2059,47.2876,47.1515,47.2876,109078.0
2020-05-29 13:50:00,52.14,52.25,52.11,52.19,84770.0,47.3057,47.4055,47.2785,47.3511,84770.0
2020-05-29 13:55:00,52.2,52.3,52.17,52.23,76996.0,47.3602,47.4509,47.3329,47.3874,76996.0
2020-05-29 14:00:00,52.23,52.29,52.11,52.13,129136.0,47.3874,47.4418,47.2785,47.2966,129136.0
2020-05-29 14:05:00,52.14,52.56,52.12,52.53,189305.0,47.3057,47.6868,47.2876,47.6596,189305.0
2020-05-29 14:10:00,52.53,52.6,52.44,52.51,212395.0,47.6596,47.7231,47.5779,47.6414,212395.0
2020-05-29 14:15:00,52.51,52.73,52.5,52.71,131002.0,47.6414,47.841,47.6323,47.8229,131002.0
2020-05-29 14:20:00,52.71,52.71,52.6,52.67,111739.0,47.8229,47.8229,47.7231,47.7866,111739.0
2020-05-29 14:25:00,52.66,52.77,52.64,52.74,81625.0,47.7775,47.8773,47.7594,47.8501,81625.0
2020-05-29 14:30:00,52.74,52.82,52.59,52.76,129883.0,47.8501,47.9227,47.714,47.8682,129883.0
2020-05-29 14:35:00,52.77,52.82,52.71,52.76,117435.0,47.8773,47.9227,47.8229,47.8682,117435.0
2020-05-29 14:40:00,52.76,52.88,52.75,52.81,141494.0,47.8682,47.9771,47.8592,47.9136,141494.0
2020-05-29 14:45:00,52.82,52.91,52.53,52.53,166730.0,47.9227,48.0043,47.6596,47.6596,166730.0
2020-05-29 14:50:00,52.53,52.56,51.75,52.11,532472.0,47.6596,47.6868,46.9519,47.2785,532472.0
2020-05-29 14:55:00,52.12,52.89,52.12,52.88,460036.0,47.2876,47.9862,47.2876,47.9771,460036.0
2020-05-29 15:00:00,52.9,53.41,52.9,53.36,624337.0,47.9953,48.458,47.9953,48.4126,624337.0
2020-05-29 15:05:00,53.35,53.43,53.13,53.39,243189.0,48.4035,48.4761,48.2039,48.4398,243189.0
2020-05-29 15:10:00,53.37,53.45,53.05,53.17,264471.0,48.4217,48.4943,48.1313,48.2402,264471.0
2020-05-29 15:15:00,53.16,53.32,53.05,53.29,196739.0,48.2311,48.3763,48.1313,48.3491,196739.0
2020-05-29 15:20:00,53.29,53.47,53.25,53.35,309436.0,48.3491,48.5124,48.3128,48.4035,309436.0
2020-05-29 15:25:00,53.34,53.42,53.19,53.37,205888.0,48.3945,48.467,48.2584,48.4217,205888.0
2020-05-29 15:30:00,53.36,53.46,53.25,53.3,207768.0,48.4126,48.5033,48.3128,48.3582,207768.0
2020-05-29 15:35:00,53.3,53.53,53.3,53.5,285342.0,48.3582,48.5668,48.3582,48.5396,285342.0
2020-05-29 15:40:00,53.5,53.55,53.46,53.53,310465.0,48.5396,48.585,48.5033,48.5668,310465.0
2020-05-29 15:45:00,53.53,53.73,53.47,53.57,446588.0,48.5668,48.7483,48.5124,48.6031,446588.0
2020-05-29 15:50:00,53.58,54.27,53.57,54.21,747775.0,48.6122,49.2382,48.6031,49.1838,747775.0
2020-05-29 15:55:00,54.2,54.32,54.09,54.2,1169720.0,49.1747,49.2836,49.0749,49.1747,1169720.0
2020-06-01 09:30:00,54.2,54.57,54.0,54.32,691674.0,49.1747,49.5104,48.9933,49.2836,691674.0
2020-06-01 09:35:00,54.34,54.34,53.98,54.1,327789.0,49.3017,49.3017,48.9751,49.084,327789.0
2020-06-01 09:40:00,54.1,54.25,53.89,54.17,176100.0,49.084,49.2201,48.8935,49.1475,176100.0
2020-06-01 09:45:00,54.18,54.23,53.86,53.89,170258.0,49.1566,49.2019,48.8662,48.8935,170258.0
2020-06-01 09:50:00,53.89,53.93,53.45,53.73,290956.0,48.8935,48.9298,48.4943,48.7483,290956.0
2020-06-01 09:55:00,53.71,53.91,53.61,53.82,106621.0,48.7302,48.9116,48.6394,48.83,106621.0
2020-06-01 10:00:00,53.84,54.15,53.79,54.1,221478.0,48.8481,49.1294,48.8027,49.084,221478.0
2020-06-01 10:05:00,54.1,54.19,54.07,54.11,99975.0,49.084,49.1656,49.0568,49.0931,99975.0
2020-06-01 10:10:00,54.1,54.2,53.95,54.03,141713.0,49.084,49.1747,48.9479,49.0205,141713.0
2020-06-01 10:15:00,54.05,54.06,53.67,53.84,169436.0,49.0386,49.0477,48.6939,48.8481,169436.0
2020-06-01 10:20:00,53.84,53.88,53.63,53.63,156782.0,48.8481,48.8844,48.6576,48.6576,156782.0
2020-06-01 10:25:00,53.64,53.69,53.53,53.64,136142.0,48.6666,48.712,48.5668,48.6666,136142.0
2020-06-01 10:30:00,53.64,53.65,53.47,53.5,140892.0,48.6666,48.6757,48.5124,48.5396,140892.0
2020-06-01 10:35:00,53.5,53.51,53.38,53.42,135825.0,48.5396,48.5487,48.4308,48.467,135825.0
2020-06-01 10:40:00,53.4,53.74,53.39,53.73,117782.0,48.4489,48.7574,48.4398,48.7483,117782.0
2020-06-01 10:45:00,53.74,53.87,53.71,53.8,190940.0,48.7574,48.8753,48.7302,48.8118,190940.0
2020-06-01 10:50:00,53.8,54.08,53.79,54.05,126824.0,48.8118,49.0658,48.8027,49.0386,126824.0
2020-06-01 10:55:00,54.05,54.3,54.05,54.3,134866.0,49.0386,49.2655,49.0386,49.2655,134866.0
2020-06-01 11:00:00,54.3,54.32,54.06,54.1,186406.0,49.2655,49.2836,49.0477,49.084,186406.0
2020-06-01 11:05:00,54.09,54.26,54.08,54.18,189673.0,49.0749,49.2292,49.0658,49.1566,189673.0
2020-06-01 11:10:00,54.18,54.34,54.08,54.27,169512.0,49.1566,49.3017,49.0658,49.2382,169512.0
2020-06-01 11:15:00,54.25,54.28,54.05,54.09,112453.0,49.2201,49.2473,49.0386,49.0749,112453.0
2020-06-01 11:20:00,54.08,54.1,53.93,54.01,132983.0,49.0658,49.084,48.9298,49.0023,132983.0
2020-06-01 11:25:00,54.01,54.14,53.92,54.13,90455.0,49.0023,49.1203,48.9207,49.1112,90455.0
2020-06-01 11:30:00,54.14,54.26,54.06,54.26,109120.0,49.1203,49.2292,49.0477,49.2292,109120.0
2020-06-01 11:35:00,54.25,54.26,54.12,54.18,72048.0,49.2201,49.2292,49.1021,49.1566,72048.0
2020-06-01 11:40:00,54.18,54.2,54.0,54.16,47136.0,49.1566,49.1747,48.9933,49.1384,47136.0
2020-06-01 11:45:00,54.16,54.2,54.05,54.2,62079.0,49.1384,49.1747,49.0386,49.1747,62079.0
2020-06-01 11:50:00,54.19,54.2,54.06,54.08,51669.0,49.1656,49.1747,49.0477,49.0658,51669.0
2020-06-01 11:55:00,54.08,54.1,54.02,54.1,69014.0,49.0658,49.084,49.0114,49.084,69014.0
2020-06-01 12:00:00,54.09,54.2,54.04,54.19,43326.0,49.0749,49.1747,49.0296,49.1656,43326.0
2020-06-01 12:05:00,54.19,54.25,54.13,54.19,51914.0,49.1656,49.2201,49.1112,49.1656,51914.0
2020-06-01 12:10:00,54.19,54.25,54.19,54.23,33183.0,49.1656,49.2201,49.1656,49.2019,33183.0
2020-06-01 12:15:00,54.23,54.43,54.21,54.42,108795.0,49.2019,49.3834,49.1838,49.3743,108795.0
2020-06-01 12:20:00,54.42,54.53,54.39,54.51,165102.0,49.3743,49.4741,49.3471,49.456,165102.0
2020-06-01 12:25:00,54.51,54.54,54.46,54.46,57902.0,49.456,49.4832,49.4106,49.4106,57902.0
2020-06-01 12:30:00,54.45,54.5,54.41,54.45,35978.0,49.4015,49.4469,49.3653,49.4015,35978.0
2020-06-01 12:35:00,54.45,54.64,54.41,54.57,78307.0,49.4015,49.5739,49.3653,49.5104,78307.0
2020-06-01 12:40:00,54.58,54.64,54.57,54.6,53375.0,49.5195,49.5739,49.5104,49.5376,53375.0
2020-06-01 12:45:00,54.62,54.71,54.6,54.71,46738.0,49.5558,49.6374,49.5376,49.6374,46738.0
2020-06-01 12:50:00,54.71,54.77,54.67,54.69,87374.0,49.6374,49.6919,49.6011,49.6193,87374.0
2020-06-01 12:55:00,54.7,54.71,54.55,54.58,67227.0,49.6284,49.6374,49.4923,49.5195,67227.0
2020-06-01 13:00:00,54.59,54.68,54.56,54.66,56958.0,49.5286,49.6102,49.5013,49.5921,56958.0
2020-06-01 13:05:00,54.66,54.67,54.57,54.6,43303.0,49.5921,49.6011,49.5104,49.5376,43303.0
2020-06-01 13:10:00,54.61,54.66,54.53,54.63,69751.0,49.5467,49.5921,49.4741,49.5649,69751.0
2020-06-01 13:15:00,54.63,54.72,54.57,54.6,65412.0,49.5649,49.6465,49.5104,49.5376,65412.0
2020-06-01 13:20:00,54.6,54.68,54.59,54.66,27130.0,49.5376,49.6102,49.5286,49.5921,27130.0
2020-06-01 13:25:00,54.65,54.7,54.62,54.66,25421.0,49.583,49.6284,49.5558,49.5921,25421.0
2020-06-01 13:30:00,54.66,54.67,54.56,54.61,31285.0,49.5921,49.6011,49.5013,49.5467,31285.0
2020-06-01 13:35:00,54.61,54.64,54.53,54.61,36130.0,49.5467,49.5739,49.4741,49.5467,36130.0
2020-06-01 13:40:00,54.6,54.61,54.51,54.51,31461.0,49.5376,49.5467,49.456,49.456,31461.0
2020-06-01 13:45:00,54.52,54.58,54.51,54.55,35268.0,49.4651,49.5195,49.456,49.4923,35268.0
2020-06-01 13:50:00,54.55,54.58,54.48,54.52,41900.0,49.4923,49.5195,49.4288,49.4651,41900.0
2020-06-01 13:55:00,54.52,54.56,54.5,54.53,25582.0,49.4651,49.5013,49.4469,49.4741,25582.0
2020-06-01 14:00:00,54.53,54.62,54.53,54.58,33455.0,49.4741,49.5558,49.4741,49.5195,33455.0
2020-06-01 14:05:00,54.58,54.6,54.54,54.57,37927.0,49.5195,49.5376,49.4832,49.5104,37927.0
2020-06-01 14:10:00,54.57,54.63,54.51,54.62,37920.0,49.5104,49.5649,49.456,49.5558,37920.0
2020-06-01 14:15:00,54.62,54.63,54.58,54.61,31011.0,49.5558,49.5649,49.5195,49.5467,31011.0
2020-06-01 14:20:00,54.61,54.7,54.58,54.62,109955.0,49.5467,49.6284,49.5195,49.5558,109955.0
2020-06-01 14:25:00,54.61,54.73,54.61,54.67,91989.0,49.5467,49.6556,49.5467,49.6011,91989.0
2020-06-01 14:30:00,54.68,54.82,54.65,54.81,69340.0,49.6102,49.7372,49.583,49.7282,69340.0
2020-06-01 14:35:00,54.81,54.83,54.66,54.7,70479.0,49.7282,49.7463,49.5921,49.6284,70479.0
2020-06-01 14:40:00,54.7,54.73,54.67,54.69,30765.0,49.6284,49.6556,49.6011,49.6193,30765.0
2020-06-01 14:45:00,54.69,54.7,54.6,54.66,68137.0,49.6193,49.6284,49.5376,49.5921,68137.0
2020-06-01 14:50:00,54.66,54.67,54.55,54.6,50697.0,49.5921,49.6011,49.4923,49.5376,50697.0
2020-06-01 14:55:00,54.6,54.63,54.54,54.58,45415.0,49.5376,49.5649,49.4832,49.5195,45415.0
2020-06-01 15:00:00,54.58,54.65,54.56,54.65,32475.0,49.5195,49.583,49.5013,49.583,32475.0
2020-06-01 15:05:00,54.65,54.65,54.54,54.64,65610.0,49.583,49.583,49.4832,49.5739,65610.0
2020-06-01 15:10:00,54.66,54.78,54.63,54.77,35931.0,49.5921,49.7009,49.5649,49.6919,35931.0
2020-06-01 15:15:00,54.77,54.84,54.69,54.83,55578.0,49.6919,49.7554,49.6193,49.7463,55578.0
2020-06-01 15:20:00,54.84,54.86,54.79,54.82,87250.0,49.7554,49.7735,49.71,49.7372,87250.0
2020-06-01 15:25:00,54.83,54.84,54.8,54.83,60653.0,49.7463,49.7554,49.7191,49.7463,60653.0
2020-06-01 15:30:00,54.83,54.83,54.72,54.79,69859.0,49.7463,49.7463,49.6465,49.71,69859.0
2020-06-01 15:35:00,54.79,54.81,54.67,54.74,81747.0,49.71,49.7282,49.6011,49.6647,81747.0
2020-06-01 15:40:00,54.73,54.75,54.64,54.69,98114.0,49.6556,49.6737,49.5739,49.6193,98114.0
2020-06-01 15:45:00,54.68,54.8,54.67,54.76,140462.0,49.6102,49.7191,49.6011,49.6828,140462.0
2020-06-01 15:50:00,54.75,54.88,54.75,54.86,174515.0,49.6737,49.7917,49.6737,49.7735,174515.0
2020-06-01 15:55:00,54.86,54.88,54.73,54.74,266515.0,49.7735,49.7917,49.6556,49.6647,266515.0
2020-06-02 09:30:00,55.02,55.37,54.77,55.2,649923.0,49.9187,50.2362,49.6919,50.082,649923.0
2020-06-02 09:35:00,55.19,55.32,55.02,55.3,336000.0,50.0729,50.1909,49.9187,50.1727,336000.0
2020-06-02 09:40:00,55.29,55.44,55.05,55.17,287555.0,50.1637,50.2998,49.9459,50.0548,287555.0
2020-06-02 09:45:00,55.18,55.3,55.1,55.27,259316.0,50.0639,50.1727,49.9913,50.1455,259316.0
2020-06-02 09:50:00,55.27,55.54,55.21,55.45,292652.0,50.1455,50.3905,50.0911,50.3088,292652.0
2020-06-02 09:55:00,55.44,55.45,55.22,55.36,223446.0,50.2998,50.3088,50.1002,50.2272,223446.0
2020-06-02 10:00:00,55.36,55.9,55.35,55.84,437230.0,50.2272,50.7171,50.2181,50.6627,437230.0
2020-06-02 10:05:00,55.85,56.06,55.79,55.86,675048.0,50.6717,50.8623,50.6173,50.6808,675048.0
2020-06-02 10:10:00,55.86,55.9,55.63,55.75,415021.0,50.6808,50.7171,50.4721,50.581,415021.0
2020-06-02 10:15:00,55.76,55.98,55.64,55.96,381446.0,50.5901,50.7897,50.4812,50.7715,381446.0
2020-06-02 10:20:00,55.97,56.18,55.96,56.17,282833.0,50.7806,50.9711,50.7715,50.9621,282833.0
2020-06-02 10:25:00,56.17,56.17,55.92,56.0,209235.0,50.9621,50.9621,50.7352,50.8078,209235.0
2020-06-02 10:30:00,56.0,56.07,55.92,55.96,155516.0,50.8078,50.8713,50.7352,50.7715,155516.0
2020-06-02 10:35:00,55.96,56.12,55.96,55.99,150844.0,50.7715,50.9167,50.7715,50.7988,150844.0
2020-06-02 10:40:00,56.0,56.03,55.62,55.68,327916.0,50.8078,50.835,50.4631,50.5175,327916.0
2020-06-02 10:45:00,55.68,55.76,55.35,55.42,289575.0,50.5175,50.5901,50.2181,50.2816,289575.0
2020-06-02 10:50:00,55.4,55.48,55.32,55.47,264430.0,50.2635,50.336,50.1909,50.327,264430.0
2020-06-02 10:55:00,55.46,55.68,55.39,55.55,259551.0,50.3179,50.5175,50.2544,50.3996,259551.0
2020-06-02 11:00:00,55.56,55.58,55.1,55.25,195356.0,50.4086,50.4268,49.9913,50.1274,195356.0
2020-06-02 11:05:00,55.24,55.25,55.0,55.01,339430.0,50.1183,50.1274,49.9005,49.9096,339430.0
2020-06-02 11:10:00,55.0,55.12,54.91,55.11,189357.0,49.9005,50.0094,49.8189,50.0003,189357.0
2020-06-02 11:15:00,55.1,55.27,55.04,55.23,117320.0,49.9913,50.1455,49.9368,50.1092,117320.0
2020-06-02 11:20:00,55.23,55.32,55.16,55.22,167305.0,50.1092,50.1909,50.0457,50.1002,167305.0
2020-06-02 11:25:00,55.22,55.33,55.16,55.18,127579.0,50.1002,50.2,50.0457,50.0639,127579.0
2020-06-02 11:30:00,55.18,55.25,55.06,55.15,114602.0,50.0639,50.1274,49.955,50.0366,114602.0
2020-06-02 11:35:00,55.17,55.2,55.03,55.04,137168.0,50.0548,50.082,49.9278,49.9368,137168.0
2020-06-02 11:40:00,55.06,55.11,54.97,55.08,145997.0,49.955,50.0003,49.8733,49.9731,145997.0
2020-06-02 11:45:00,55.08,55.13,54.97,55.04,84924.0,49.9731,50.0185,49.8733,49.9368,84924.0
2020-06-02 11:50:00,55.03,55.07,54.97,55.05,80374.0,49.9278,49.9641,49.8733,49.9459,80374.0
2020-06-02 11:55:00,55.05,55.15,54.99,55.13,99346.0,49.9459,50.0366,49.8915,50.0185,99346.0
2020-06-02 12:00:00,55.14,55.31,55.13,55.17,79977.0,50.0276,50.1818,50.0185,50.0548,79977.0
2020-06-02 12:05:00,55.15,55.27,55.09,55.27,77562.0,50.0366,50.1455,49.9822,50.1455,77562.0
2020-06-02 12:10:00,55.26,55.28,55.0,55.11,204040.0,50.1364,50.1546,49.9005,50.0003,204040.0
2020-06-02 12:15:00,55.1,55.18,55.03,55.16,87193.0,49.9913,50.0639,49.9278,50.0457,87193.0
2020-06-02 12:20:00,55.15,55.23,55.12,55.17,65270.0,50.0366,50.1092,50.0094,50.0548,65270.0
2020-06-02 12:25:00,55.19,55.29,55.18,55.26,127114.0,50.0729,50.1637,50.0639,50.1364,127114.0
2020-06-02 12:30:00,55.25,55.29,55.22,55.22,99910.0,50.1274,50.1637,50.1002,50.1002,99910.0
2020-06-02 12:35:00,55.23,55.27,55.17,55.24,78307.0,50.1092,50.1455,50.0548,50.1183,78307.0
2020-06-02 12:40:00,55.25,55.35,55.2,55.26,72668.0,50.1274,50.2181,50.082,50.1364,72668.0
2020-06-02 12:45:00,55.26,55.27,55.22,55.23,67917.0,50.1364,50.1455,50.1002,50.1092,67917.0
2020-06-02 12:50:00,55.23,55.35,55.15,55.35,106596.0,50.1092,50.2181,50.0366,50.2181,106596.0
2020-06-02 12:55:00,55.35,55.46,55.33,55.43,52343.0,50.2181,50.3179,50.2,50.2907,52343.0
2020-06-02 13:00:00,55.43,55.58,55.41,55.46,127717.0,50.2907,50.4268,50.2725,50.3179,127717.0
2020-06-02 13:05:00,55.45,55.48,55.4,55.48,49685.0,50.3088,50.336,50.2635,50.336,49685.0
2020-06-02 13:10:00,55.47,55.57,55.45,55.53,94482.0,50.327,50.4177,50.3088,50.3814,94482.0
2020-06-02 13:15:00,55.55,55.64,55.51,55.61,61827.0,50.3996,50.4812,50.3633,50.454,61827.0
2020-06-02 13:20:00,55.61,55.65,55.54,55.62,109771.0,50.454,50.4903,50.3905,50.4631,109771.0
2020-06-02 13:25:00,55.61,55.63,55.56,55.58,71958.0,50.454,50.4721,50.4086,50.4268,71958.0
2020-06-02 13:30:00,55.58,55.72,55.54,55.71,61335.0,50.4268,50.5538,50.3905,50.5447,61335.0
2020-06-02 13:35:00,55.71,55.73,55.67,55.72,40797.0,50.5447,50.5629,50.5084,50.5538,40797.0
2020-06-02 13:40:00,55.72,55.8,55.59,55.8,216562.0,50.5538,50.6264,50.4358,50.6264,216562.0
2020-06-02 13:45:00,55.8,55.87,55.71,55.74,176341.0,50.6264,50.6899,50.5447,50.5719,176341.0
2020-06-02 13:50:00,55.73,55.79,55.62,55.64,67614.0,50.5629,50.6173,50.4631,50.4812,67614.0
2020-06-02 13:55:00,55.63,55.66,55.44,55.51,156545.0,50.4721,50.4994,50.2998,50.3633,156545.0
2020-06-02 14:00:00,55.52,55.56,55.46,55.51,82552.0,50.3723,50.4086,50.3179,50.3633,82552.0
2020-06-02 14:05:00,55.52,55.59,55.44,55.59,66901.0,50.3723,50.4358,50.2998,50.4358,66901.0
2020-06-02 14:10:00,55.59,55.62,55.53,55.61,53016.0,50.4358,50.4631,50.3814,50.454,53016.0
2020-06-02 14:15:00,55.61,55.66,55.56,55.61,46150.0,50.454,50.4994,50.4086,50.454,46150.0
2020-06-02 14:20:00,55.6,55.62,55.58,55.6,44214.0,50.4449,50.4631,50.4268,50.4449,44214.0
2020-06-02 14:25:00,55.6,55.62,55.51,55.6,70329.0,50.4449,50.4631,50.3633,50.4449,70329.0
2020-06-02 14:30:00,55.6,55.61,55.41,55.45,51002.0,50.4449,50.454,50.2725,50.3088,51002.0
2020-06-02 14:35:00,55.45,55.48,55.28,55.38,88669.0,50.3088,50.336,50.1546,50.2453,88669.0
2020-06-02 14:40:00,55.39,55.52,55.38,55.46,38091.0,50.2544,50.3723,50.2453,50.3179,38091.0
2020-06-02 14:45:00,55.47,55.53,55.44,55.52,31411.0,50.327,50.3814,50.2998,50.3723,31411.0
2020-06-02 14:50:00,55.52,55.54,55.48,55.52,24066.0,50.3723,50.3905,50.336,50.3723,24066.0
2020-06-02 14:55:00,55.5,55.57,55.5,55.51,39432.0,50.3542,50.4177,50.3542,50.3633,39432.0
2020-06-02 15:00:00,55.53,55.57,55.43,55.5,42304.0,50.3814,50.4177,50.2907,50.3542,42304.0
2020-06-02 15:05:00,55.5,55.53,55.41,55.41,38117.0,50.3542,50.3814,50.2725,50.2725,38117.0
2020-06-02 15:10:00,55.42,55.51,55.41,55.43,33848.0,50.2816,50.3633,50.2725,50.2907,33848.0
2020-06-02 15:15:00,55.44,55.49,55.37,55.4,50704.0,50.2998,50.3451,50.2362,50.2635,50704.0
2020-06-02 15:20:00,55.39,55.42,55.26,55.29,75677.0,50.2544,50.2816,50.1364,50.1637,75677.0
2020-06-02 15:25:00,55.29,55.36,55.19,55.3,113603.0,50.1637,50.2272,50.0729,50.1727,113603.0
2020-06-02 15:30:00,55.3,55.46,55.3,55.44,43586.0,50.1727,50.3179,50.1727,50.2998,43586.0
2020-06-02 15:35:00,55.44,55.54,55.4,55.54,49339.0,50.2998,50.3905,50.2635,50.3905,49339.0
2020-06-02 15:40:00,55.54,55.6,55.52,55.59,60763.0,50.3905,50.4449,50.3723,50.4358,60763.0
2020-06-02 15:45:00,55.59,55.69,55.53,55.69,107591.0,50.4358,50.5266,50.3814,50.5266,107591.0
2020-06-02 15:50:00,55.69,55.84,55.69,55.72,221279.0,50.5266,50.6627,50.5266,50.5538,221279.0
2020-06-02 15:55:00,55.72,55.73,55.54,55.62,410455.0,50.5538,50.5629,50.3905,50.4631,410455.0
2020-06-03 09:30:00,56.18,56.67,55.8,56.42,913699.0,50.9711,51.4157,50.6264,51.1889,913699.0
2020-06-03 09:35:00,56.42,56.65,56.33,56.48,279299.0,51.1889,51.3976,51.1072,51.2433,279299.0
2020-06-03 09:40:00,56.47,56.97,56.45,56.96,381120.0,51.2343,51.6879,51.2161,51.6788,381120.0
2020-06-03 09:45:00,56.97,57.38,56.96,57.35,717088.0,51.6879,52.0599,51.6788,52.0327,717088.0
2020-06-03 09:50:00,57.34,57.54,57.13,57.28,448554.0,52.0236,52.205,51.8331,51.9692,448554.0
2020-06-03 09:55:00,57.3,57.36,57.07,57.27,200143.0,51.9873,52.0417,51.7786,51.9601,200143.0
2020-06-03 10:00:00,57.27,57.36,57.13,57.25,331901.0,51.9601,52.0417,51.8331,51.9419,331901.0
2020-06-03 10:05:00,57.24,57.31,57.09,57.1,165619.0,51.9329,51.9964,51.7968,51.8058,165619.0
2020-06-03 10:10:00,57.09,57.09,56.74,56.88,221112.0,51.7968,51.7968,51.4792,51.6062,221112.0
2020-06-03 10:15:00,56.89,57.17,56.83,57.08,208432.0,51.6153,51.8694,51.5609,51.7877,208432.0
2020-06-03 10:20:00,57.08,57.16,56.92,57.01,260299.0,51.7877,51.8603,51.6425,51.7242,260299.0
2020-06-03 10:25:00,57.02,57.1,56.86,57.07,113221.0,51.7333,51.8058,51.5881,51.7786,113221.0
2020-06-03 10:30:00,57.07,57.12,57.0,57.08,92148.0,51.7786,51.824,51.7151,51.7877,92148.0
2020-06-03 10:35:00,57.08,57.15,57.05,57.11,163845.0,51.7877,51.8512,51.7605,51.8149,163845.0
2020-06-03 10:40:00,57.11,57.16,57.08,57.15,109598.0,51.8149,51.8603,51.7877,51.8512,109598.0
2020-06-03 10:45:00,57.15,57.2,57.14,57.18,135692.0,51.8512,51.8966,51.8421,51.8784,135692.0
2020-06-03 10:50:00,57.17,57.36,57.14,57.35,140602.0,51.8694,52.0417,51.8421,52.0327,140602.0
2020-06-03 10:55:00,57.35,57.36,57.27,57.27,221724.0,52.0327,52.0417,51.9601,51.9601,221724.0
2020-06-03 11:00:00,57.28,57.41,57.26,57.27,128047.0,51.9692,52.0871,51.951,51.9601,128047.0
2020-06-03 11:05:00,57.29,57.45,57.27,57.37,109405.0,51.9782,52.1234,51.9601,52.0508,109405.0
2020-06-03 11:10:00,57.37,57.37,57.06,57.1,186214.0,52.0508,52.0508,51.7696,51.8058,186214.0
2020-06-03 11:15:00,57.1,57.12,56.98,57.0,110046.0,51.8058,51.824,51.697,51.7151,110046.0
2020-06-03 11:20:00,57.0,57.01,56.86,56.93,205091.0,51.7151,51.7242,51.5881,51.6516,205091.0
2020-06-03 11:25:00,56.93,57.08,56.92,57.08,50506.0,51.6516,51.7877,51.6425,51.7877,50506.0
2020-06-03 11:30:00,57.09,57.13,56.92,56.93,103446.0,51.7968,51.8331,51.6425,51.6516,103446.0
2020-06-03 11:35:00,56.94,57.0,56.93,56.96,33702.0,51.6607,51.7151,51.6516,51.6788,33702.0
2020-06-03 11:40:00,56.97,57.0,56.72,56.72,126306.0,51.6879,51.7151,51.4611,51.4611,126306.0
2020-06-03 11:45:00,56.71,56.9,56.7,56.85,51480.0,51.452,51.6244,51.4429,51.579,51480.0
2020-06-03 11:50:00,56.85,56.93,56.81,56.83,76563.0,51.579,51.6516,51.5427,51.5609,76563.0
2020-06-03 11:55:00,56.84,56.89,56.8,56.86,171208.0,51.5699,51.6153,51.5337,51.5881,171208.0
2020-06-03 12:00:00,56.85,56.86,56.77,56.77,142044.0,51.579,51.5881,51.5064,51.5064,142044.0
2020-06-03 12:05:00,56.76,56.78,56.6,56.62,62543.0,51.4974,51.5155,51.3522,51.3703,62543.0
2020-06-03 12:10:00,56.61,56.68,56.56,56.58,86749.0,51.3613,51.4248,51.3159,51.3341,86749.0
2020-06-03 12:15:00,56.59,56.7,56.56,56.59,78096.0,51.3431,51.4429,51.3159,51.3431,78096.0
2020-06-03 12:20:00,56.58,56.6,56.4,56.42,127980.0,51.3341,51.3522,51.1707,51.1889,127980.0
2020-06-03 12:25:00,56.42,56.45,56.27,56.28,107064.0,51.1889,51.2161,51.0528,51.0619,107064.0
2020-06-03 12:30:00,56.29,56.44,56.28,56.38,118538.0,51.0709,51.207,51.0619,51.1526,118538.0
2020-06-03 12:35:00,56.38,56.68,56.37,56.64,121416.0,51.1526,51.4248,51.1435,51.3885,121416.0
2020-06-03 12:40:00,56.65,56.73,56.63,56.69,49632.0,51.3976,51.4701,51.3794,51.4339,49632.0
2020-06-03 12:45:00,56.7,56.72,56.65,56.66,29503.0,51.4429,51.4611,51.3976,51.4066,29503.0
2020-06-03 12:50:00,56.66,56.73,56.58,56.59,48831.0,51.4066,51.4701,51.3341,51.3431,48831.0
2020-06-03 12:55:00,56.59,56.78,56.59,56.66,80431.0,51.3431,51.5155,51.3431,51.4066,80431.0
2020-06-03 13:00:00,56.68,56.72,56.54,56.57,75609.0,51.4248,51.4611,51.2978,51.325,75609.0
2020-06-03 13:05:00,56.59,56.6,56.48,56.59,59808.0,51.3431,51.3522,51.2433,51.3431,59808.0
2020-06-03 13:10:00,56.58,56.66,56.56,56.62,31666.0,51.3341,51.4066,51.3159,51.3703,31666.0
2020-06-03 13:15:00,56.62,56.72,56.61,56.7,47264.0,51.3703,51.4611,51.3613,51.4429,47264.0
2020-06-03 13:20:00,56.7,56.74,56.66,56.72,26361.0,51.4429,51.4792,51.4066,51.4611,26361.0
2020-06-03 13:25:00,56.72,56.74,56.66,56.71,37435.0,51.4611,51.4792,51.4066,51.452,37435.0
2020-06-03 13:30:00,56.7,56.74,56.67,56.71,46532.0,51.4429,51.4792,51.4157,51.452,46532.0
2020-06-03 13:35:00,56.7,56.73,56.63,56.7,47809.0,51.4429,51.4701,51.3794,51.4429,47809.0
2020-06-03 13:40:00,56.7,56.77,56.7,56.75,35867.0,51.4429,51.5064,51.4429,51.4883,35867.0
2020-06-03 13:45:00,56.75,56.75,56.64,56.66,55862.0,51.4883,51.4883,51.3885,51.4066,55862.0
2020-06-03 13:50:00,56.65,56.72,56.63,56.72,40613.0,51.3976,51.4611,51.3794,51.4611,40613.0
2020-06-03 13:55:00,56.73,56.77,56.69,56.75,54666.0,51.4701,51.5064,51.4339,51.4883,54666.0
2020-06-03 14:00:00,56.74,56.81,56.72,56.8,121446.0,51.4792,51.5427,51.4611,51.5337,121446.0
2020-06-03 14:05:00,56.8,56.86,56.76,56.85,48584.0,51.5337,51.5881,51.4974,51.579,48584.0
2020-06-03 14:10:00,56.84,56.85,56.75,56.8,45434.0,51.5699,51.579,51.4883,51.5337,45434.0
2020-06-03 14:15:00,56.8,56.83,56.75,56.82,32791.0,51.5337,51.5609,51.4883,51.5518,32791.0
2020-06-03 14:20:00,56.83,56.88,56.81,56.86,35324.0,51.5609,51.6062,51.5427,51.5881,35324.0
2020-06-03 14:25:00,56.86,56.89,56.83,56.83,22219.0,51.5881,51.6153,51.5609,51.5609,22219.0
2020-06-03 14:30:00,56.84,56.88,56.75,56.77,36836.0,51.5699,51.6062,51.4883,51.5064,36836.0
2020-06-03 14:35:00,56.78,56.85,56.76,56.78,44692.0,51.5155,51.579,51.4974,51.5155,44692.0
2020-06-03 14:40:00,56.78,56.78,56.66,56.68,46638.0,51.5155,51.5155,51.4066,51.4248,46638.0
2020-06-03 14:45:00,56.68,56.68,56.54,56.55,64909.0,51.4248,51.4248,51.2978,51.3068,64909.0
2020-06-03 14:50:00,56.55,56.62,56.52,56.56,51853.0,51.3068,51.3703,51.2796,51.3159,51853.0
2020-06-03 14:55:00,56.57,56.63,56.54,56.59,97044.0,51.325,51.3794,51.2978,51.3431,97044.0
2020-06-03 15:00:00,56.59,56.69,56.56,56.67,64200.0,51.3431,51.4339,51.3159,51.4157,64200.0
2020-06-03 15:05:00,56.66,56.74,56.61,56.74,46348.0,51.4066,51.4792,51.3613,51.4792,46348.0
2020-06-03 15:10:00,56.75,56.85,56.74,56.79,39710.0,51.4883,51.579,51.4792,51.5246,39710.0
2020-06-03 15:15:00,56.79,56.79,56.69,56.75,38213.0,51.5246,51.5246,51.4339,51.4883,38213.0
2020-06-03 15:20:00,56.76,56.79,56.7,56.77,52984.0,51.4974,51.5246,51.4429,51.5064,52984.0
2020-06-03 15:25:00,56.76,56.82,56.75,56.79,57526.0,51.4974,51.5518,51.4883,51.5246,57526.0
2020-06-03 15:30:00,56.79,56.83,56.74,56.76,69887.0,51.5246,51.5609,51.4792,51.4974,69887.0
2020-06-03 15:35:00,56.77,56.88,56.74,56.88,83412.0,51.5064,51.6062,51.4792,51.6062,83412.0
2020-06-03 15:40:00,56.88,56.92,56.84,56.88,79333.0,51.6062,51.6425,51.5699,51.6062,79333.0
2020-06-03 15:45:00,56.88,56.92,56.83,56.91,88874.0,51.6062,51.6425,51.5609,51.6335,88874.0
2020-06-03 15:50:00,56.91,56.95,56.81,56.83,190185.0,51.6335,51.6697,51.5427,51.5609,190185.0
2020-06-03 15:55:00,56.82,56.83,56.73,56.76,327069.0,51.5518,51.5609,51.4701,51.4974,327069.0
2020-06-04 09:30:00,56.51,56.64,55.85,55.91,519430.0,51.2705,51.3885,50.6717,50.7262,519430.0
2020-06-04 09:35:00,55.91,56.35,55.91,56.22,224208.0,50.7262,51.1254,50.7262,51.0074,224208.0
2020-06-04 09:40:00,56.22,56.9,56.16,56.9,204780.0,51.0074,51.6244,50.953,51.6244,204780.0
2020-06-04 09:45:00,56.89,56.89,56.57,56.69,182962.0,51.6153,51.6153,51.325,51.4339,182962.0
2020-06-04 09:50:00,56.69,57.0,56.61,56.96,239663.0,51.4339,51.7151,51.3613,51.6788,239663.0
2020-06-04 09:55:00,56.96,57.0,56.79,56.84,132189.0,51.6788,51.7151,51.5246,51.5699,132189.0
2020-06-04 10:00:00,56.83,57.0,56.8,56.92,133720.0,51.5609,51.7151,51.5337,51.6425,133720.0
2020-06-04 10:05:00,56.94,57.1,56.85,57.1,193637.0,51.6607,51.8058,51.579,51.8058,193637.0
2020-06-04 10:10:00,57.12,57.32,57.08,57.11,199010.0,51.824,52.0054,51.7877,51.8149,199010.0
2020-06-04 10:15:00,57.11,57.26,57.08,57.2,158940.0,51.8149,51.951,51.7877,51.8966,158940.0
2020-06-04 10:20:00,57.21,57.4,57.2,57.39,154423.0,51.9056,52.078,51.8966,52.069,154423.0
2020-06-04 10:25:00,57.4,57.48,57.3,57.48,124946.0,52.078,52.1506,51.9873,52.1506,124946.0
2020-06-04 10:30:00,57.48,57.49,57.22,57.24,261732.0,52.1506,52.1597,51.9147,51.9329,261732.0
2020-06-04 10:35:00,57.23,57.28,56.96,57.22,161591.0,51.9238,51.9692,51.6788,51.9147,161591.0
2020-06-04 10:40:00,57.23,57.33,57.04,57.06,107469.0,51.9238,52.0145,51.7514,51.7696,107469.0
2020-06-04 10:45:00,57.05,57.17,56.9,57.0,131707.0,51.7605,51.8694,51.6244,51.7151,131707.0
2020-06-04 10:50:00,56.99,57.02,56.84,56.99,74527.0,51.706,51.7333,51.5699,51.706,74527.0
2020-06-04 10:55:00,56.99,57.04,56.91,56.92,67534.0,51.706,51.7514,51.6335,51.6425,67534.0
2020-06-04 11:00:00,56.92,56.93,56.73,56.82,118446.0,51.6425,51.6516,51.4701,51.5518,118446.0
2020-06-04 11:05:00,56.82,56.87,56.68,56.73,80435.0,51.5518,51.5972,51.4248,51.4701,80435.0
2020-06-04 11:10:00,56.73,56.74,56.42,56.5,132921.0,51.4701,51.4792,51.1889,51.2615,132921.0
2020-06-04 11:15:00,56.5,56.54,56.29,56.44,117882.0,51.2615,51.2978,51.0709,51.207,117882.0
2020-06-04 11:20:00,56.44,56.62,56.44,56.51,82245.0,51.207,51.3703,51.207,51.2705,82245.0
2020-06-04 11:25:00,56.52,56.57,56.43,56.51,95034.0,51.2796,51.325,51.198,51.2705,95034.0
2020-06-04 11:30:00,56.51,56.59,56.42,56.55,93679.0,51.2705,51.3431,51.1889,51.3068,93679.0
2020-06-04 11:35:00,56.55,56.7,56.51,56.69,63671.0,51.3068,51.4429,51.2705,51.4339,63671.0
2020-06-04 11:40:00,56.7,56.72,56.6,56.65,71598.0,51.4429,51.4611,51.3522,51.3976,71598.0
2020-06-04 11:45:00,56.65,56.69,56.58,56.6,60609.0,51.3976,51.4339,51.3341,51.3522,60609.0
2020-06-04 11:50:00,56.6,56.74,56.6,56.72,42907.0,51.3522,51.4792,51.3522,51.4611,42907.0
2020-06-04 11:55:00,56.71,56.72,56.6,56.62,32558.0,51.452,51.4611,51.3522,51.3703,32558.0
2020-06-04 12:00:00,56.61,56.66,56.59,56.63,29527.0,51.3613,51.4066,51.3431,51.3794,29527.0
2020-06-04 12:05:00,56.64,56.74,56.61,56.68,37700.0,51.3885,51.4792,51.3613,51.4248,37700.0
2020-06-04 12:10:00,56.69,56.71,56.59,56.59,30489.0,51.4339,51.452,51.3431,51.3431,30489.0
2020-06-04 12:15:00,56.59,56.76,56.54,56.76,34886.0,51.3431,51.4974,51.2978,51.4974,34886.0
2020-06-04 12:20:00,56.77,56.78,56.69,56.73,42574.0,51.5064,51.5155,51.4339,51.4701,42574.0
2020-06-04 12:25:00,56.72,56.74,56.58,56.59,45169.0,51.4611,51.4792,51.3341,51.3431,45169.0
2020-06-04 12:30:00,56.58,56.59,56.33,56.43,104569.0,51.3341,51.3431,51.1072,51.198,104569.0
2020-06-04 12:35:00,56.41,56.47,56.36,56.36,50281.0,51.1798,51.2343,51.1345,51.1345,50281.0
2020-06-04 12:40:00,56.34,56.45,56.34,56.38,30647.0,51.1163,51.2161,51.1163,51.1526,30647.0
2020-06-04 12:45:00,56.39,56.51,56.37,56.5,35620.0,51.1617,51.2705,51.1435,51.2615,35620.0
2020-06-04 12:50:00,56.53,56.82,56.44,56.8,101726.0,51.2887,51.5518,51.207,51.5337,101726.0
2020-06-04 12:55:00,56.82,56.87,56.66,56.68,67779.0,51.5518,51.5972,51.4066,51.4248,67779.0
2020-06-04 13:00:00,56.69,56.8,56.69,56.75,35948.0,51.4339,51.5337,51.4339,51.4883,35948.0
2020-06-04 13:05:00,56.74,56.79,56.7,56.75,30756.0,51.4792,51.5246,51.4429,51.4883,30756.0
2020-06-04 13:10:00,56.75,56.81,56.73,56.78,51519.0,51.4883,51.5427,51.4701,51.5155,51519.0
2020-06-04 13:15:00,56.77,56.87,56.69,56.82,118908.0,51.5064,51.5972,51.4339,51.5518,118908.0
2020-06-04 13:20:00,56.81,56.9,56.79,56.87,42693.0,51.5427,51.6244,51.5246,51.5972,42693.0
2020-06-04 13:25:00,56.87,56.95,56.8,56.8,53237.0,51.5972,51.6697,51.5337,51.5337,53237.0
2020-06-04 13:30:00,56.81,56.93,56.8,56.92,36222.0,51.5427,51.6516,51.5337,51.6425,36222.0
2020-06-04 13:35:00,56.92,57.03,56.87,57.02,174188.0,51.6425,51.7423,51.5972,51.7333,174188.0
2020-06-04 13:40:00,57.0,57.11,56.95,57.07,53863.0,51.7151,51.8149,51.6697,51.7786,53863.0
2020-06-04 13:45:00,57.07,57.18,57.06,57.15,73341.0,51.7786,51.8784,51.7696,51.8512,73341.0
2020-06-04 13:50:00,57.14,57.14,57.05,57.06,45921.0,51.8421,51.8421,51.7605,51.7696,45921.0
2020-06-04 13:55:00,57.05,57.13,57.03,57.13,41672.0,51.7605,51.8331,51.7423,51.8331,41672.0
2020-06-04 14:00:00,57.14,57.19,57.1,57.15,42793.0,51.8421,51.8875,51.8058,51.8512,42793.0
2020-06-04 14:05:00,57.15,57.18,57.08,57.12,45459.0,51.8512,51.8784,51.7877,51.824,45459.0
2020-06-04 14:10:00,57.12,57.12,57.02,57.05,36697.0,51.824,51.824,51.7333,51.7605,36697.0
2020-06-04 14:15:00,57.04,57.08,56.99,57.02,57432.0,51.7514,51.7877,51.706,51.7333,57432.0
2020-06-04 14:20:00,57.01,57.07,57.0,57.04,24498.0,51.7242,51.7786,51.7151,51.7514,24498.0
2020-06-04 14:25:00,57.05,57.08,57.01,57.07,26803.0,51.7605,51.7877,51.7242,51.7786,26803.0
2020-06-04 14:30:00,57.06,57.1,56.9,56.93,76557.0,51.7696,51.8058,51.6244,51.6516,76557.0
2020-06-04 14:35:00,56.94,57.08,56.93,57.07,109594.0,51.6607,51.7877,51.6516,51.7786,109594.0
2020-06-04 14:40:00,57.09,57.14,56.96,56.96,173929.0,51.7968,51.8421,51.6788,51.6788,173929.0
2020-06-04 14:45:00,56.97,56.97,56.82,56.85,216701.0,51.6879,51.6879,51.5518,51.579,216701.0
2020-06-04 14:50:00,56.85,56.87,56.72,56.72,152860.0,51.579,51.5972,51.4611,51.4611,152860.0
2020-06-04 14:55:00,56.72,56.72,56.36,56.37,145102.0,51.4611,51.4611,51.1345,51.1435,145102.0
2020-06-04 15:00:00,56.37,56.61,56.36,56.54,46654.0,51.1435,51.3613,51.1345,51.2978,46654.0
2020-06-04 15:05:00,56.53,56.53,56.25,56.44,115929.0,51.2887,51.2887,51.0347,51.207,115929.0
2020-06-04 15:10:00,56.43,56.48,56.34,56.35,77229.0,51.198,51.2433,51.1163,51.1254,77229.0
2020-06-04 15:15:00,56.35,56.48,56.26,56.46,77802.0,51.1254,51.2433,51.0437,51.2252,77802.0
2020-06-04 15:20:00,56.47,56.47,56.28,56.34,93816.0,51.2343,51.2343,51.0619,51.1163,93816.0
2020-06-04 15:25:00,56.34,56.43,56.34,56.39,48802.0,51.1163,51.198,51.1163,51.1617,48802.0
2020-06-04 15:30:00,56.38,56.49,56.35,56.36,73322.0,51.1526,51.2524,51.1254,51.1345,73322.0
2020-06-04 15:35:00,56.35,56.44,56.33,56.36,96670.0,51.1254,51.207,51.1072,51.1345,96670.0
2020-06-04 15:40:00,56.36,56.36,56.26,56.28,110734.0,51.1345,51.1345,51.0437,51.0619,110734.0
2020-06-04 15:45:00,56.28,56.41,56.27,56.35,93566.0,51.0619,51.1798,51.0528,51.1254,93566.0
2020-06-04 15:50:00,56.35,56.45,56.25,56.44,227614.0,51.1254,51.2161,51.0347,51.207,227614.0
2020-06-04 15:55:00,56.45,56.56,56.44,56.52,226705.0,51.2161,51.3159,51.207,51.2796,226705.0
2020-06-05 09:30:00,58.09,58.92,57.92,58.71,1443130.0,52.7041,53.4571,52.5498,53.2666,1443130.0
2020-06-05 09:35:00,58.7,59.32,58.69,58.99,659945.0,53.2575,53.82,53.2484,53.5206,659945.0
2020-06-05 09:40:00,58.98,59.2,58.84,58.93,354017.0,53.5115,53.7111,53.3845,53.4662,354017.0
2020-06-05 09:45:00,58.93,58.97,58.25,58.4,357610.0,53.4662,53.5025,52.8492,52.9853,357610.0
2020-06-05 09:50:00,58.4,58.68,58.39,58.45,360221.0,52.9853,53.2393,52.9762,53.0307,360221.0
2020-06-05 09:55:00,58.46,58.46,58.12,58.27,194137.0,53.0397,53.0397,52.7313,52.8674,194137.0
2020-06-05 10:00:00,58.28,58.56,58.26,58.46,181162.0,52.8764,53.1305,52.8583,53.0397,181162.0
2020-06-05 10:05:00,58.46,58.55,58.08,58.16,265323.0,53.0397,53.1214,52.695,52.7676,265323.0
2020-06-05 10:10:00,58.16,58.24,58.06,58.09,319082.0,52.7676,52.8401,52.6768,52.7041,319082.0
2020-06-05 10:15:00,58.1,58.11,57.75,57.77,414925.0,52.7131,52.7222,52.3956,52.4137,414925.0
2020-06-05 10:20:00,57.8,58.05,57.67,57.99,304345.0,52.4409,52.6678,52.323,52.6133,304345.0
2020-06-05 10:25:00,58.0,58.12,57.92,58.11,381255.0,52.6224,52.7313,52.5498,52.7222,381255.0
2020-06-05 10:30:00,58.11,58.64,58.09,58.6,364386.0,52.7222,53.2031,52.7041,53.1668,364386.0
2020-06-05 10:35:00,58.59,58.9,58.58,58.8,250161.0,53.1577,53.439,53.1486,53.3482,250161.0
2020-06-05 10:40:00,58.8,58.9,58.71,58.89,149280.0,53.3482,53.439,53.2666,53.4299,149280.0
2020-06-05 10:45:00,58.88,58.92,58.64,58.75,185813.0,53.4208,53.4571,53.2031,53.3029,185813.0
2020-06-05 10:50:00,58.76,58.88,58.65,58.88,120723.0,53.3119,53.4208,53.2121,53.4208,120723.0
2020-06-05 10:55:00,58.87,59.1,58.87,59.06,331062.0,53.4117,53.6204,53.4117,53.5841,331062.0
2020-06-05 11:00:00,59.05,59.17,59.02,59.11,127763.0,53.575,53.6839,53.5478,53.6295,127763.0
2020-06-05 11:05:00,59.1,59.11,58.63,58.65,156786.0,53.6204,53.6295,53.194,53.2121,156786.0
2020-06-05 11:10:00,58.65,58.73,58.61,58.65,61495.0,53.2121,53.2847,53.1758,53.2121,61495.0
2020-06-05 11:15:00,58.64,58.65,58.38,58.44,125999.0,53.2031,53.2121,52.9672,53.0216,125999.0
2020-06-05 11:20:00,58.44,58.76,58.31,58.74,100151.0,53.0216,53.3119,52.9037,53.2938,100151.0
2020-06-05 11:25:00,58.74,58.95,58.71,58.94,124007.0,53.2938,53.4843,53.2666,53.4752,124007.0
2020-06-05 11:30:00,58.94,59.08,58.88,58.95,153921.0,53.4752,53.6023,53.4208,53.4843,153921.0
2020-06-05 11:35:00,58.94,59.27,58.94,59.24,363080.0,53.4752,53.7746,53.4752,53.7474,363080.0
2020-06-05 11:40:00,59.25,59.25,59.08,59.15,152297.0,53.7565,53.7565,53.6023,53.6658,152297.0
2020-06-05 11:45:00,59.14,59.16,58.96,59.14,157220.0,53.6567,53.6748,53.4934,53.6567,157220.0
2020-06-05 11:50:00,59.14,59.33,59.14,59.19,199105.0,53.6567,53.8291,53.6567,53.7021,199105.0
2020-06-05 11:55:00,59.16,59.17,58.98,59.0,116109.0,53.6748,53.6839,53.5115,53.5297,116109.0
2020-06-05 12:00:00,59.0,59.04,58.89,58.97,55642.0,53.5297,53.566,53.4299,53.5025,55642.0
2020-06-05 12:05:00,58.97,59.1,58.97,59.05,81567.0,53.5025,53.6204,53.5025,53.575,81567.0
2020-06-05 12:10:00,59.06,59.14,59.0,59.01,77609.0,53.5841,53.6567,53.5297,53.5388,77609.0
2020-06-05 12:15:00,59.01,59.06,58.92,58.94,62732.0,53.5388,53.5841,53.4571,53.4752,62732.0
2020-06-05 12:20:00,58.94,59.01,58.86,58.95,79280.0,53.4752,53.5388,53.4027,53.4843,79280.0
2020-06-05 12:25:00,58.96,59.0,58.9,58.92,176076.0,53.4934,53.5297,53.439,53.4571,176076.0
2020-06-05 12:30:00,58.93,59.07,58.88,58.89,113598.0,53.4662,53.5932,53.4208,53.4299,113598.0
2020-06-05 12:35:00,58.89,58.93,58.82,58.83,62555.0,53.4299,53.4662,53.3664,53.3754,62555.0
2020-06-05 12:40:00,58.84,58.92,58.77,58.8,115625.0,53.3845,53.4571,53.321,53.3482,115625.0
2020-06-05 12:45:00,58.8,58.92,58.75,58.89,90890.0,53.3482,53.4571,53.3029,53.4299,90890.0
2020-06-05 12:50:00,58.89,58.96,58.82,58.95,51913.0,53.4299,53.4934,53.3664,53.4843,51913.0
2020-06-05 12:55:00,58.94,58.95,58.85,58.9,42696.0,53.4752,53.4843,53.3936,53.439,42696.0
2020-06-05 13:00:00,58.89,58.9,58.73,58.8,73989.0,53.4299,53.439,53.2847,53.3482,73989.0
2020-06-05 13:05:00,58.82,58.89,58.79,58.86,31986.0,53.3664,53.4299,53.3392,53.4027,31986.0
2020-06-05 13:10:00,58.86,58.91,58.84,58.88,122044.0,53.4027,53.448,53.3845,53.4208,122044.0
2020-06-05 13:15:00,58.88,58.96,58.83,58.95,89800.0,53.4208,53.4934,53.3754,53.4843,89800.0
2020-06-05 13:20:00,58.95,59.0,58.86,58.97,92900.0,53.4843,53.5297,53.4027,53.5025,92900.0
2020-06-05 13:25:00,58.98,58.99,58.87,58.91,61012.0,53.5115,53.5206,53.4117,53.448,61012.0
2020-06-05 13:30:00,58.91,58.97,58.89,58.91,64977.0,53.448,53.5025,53.4299,53.448,64977.0
2020-06-05 13:35:00,58.92,59.03,58.89,59.03,124367.0,53.4571,53.5569,53.4299,53.5569,124367.0
2020-06-05 13:40:00,59.03,59.04,58.95,58.98,68089.0,53.5569,53.566,53.4843,53.5115,68089.0
2020-06-05 13:45:00,58.98,59.1,58.95,59.08,200321.0,53.5115,53.6204,53.4843,53.6023,200321.0
2020-06-05 13:50:00,59.08,59.23,59.06,59.22,96302.0,53.6023,53.7384,53.5841,53.7293,96302.0
2020-06-05 13:55:00,59.22,59.27,59.08,59.11,120757.0,53.7293,53.7746,53.6023,53.6295,120757.0
2020-06-05 14:00:00,59.12,59.21,59.09,59.12,62827.0,53.6386,53.7202,53.6113,53.6386,62827.0
2020-06-05 14:05:00,59.12,59.17,59.05,59.12,96258.0,53.6386,53.6839,53.575,53.6386,96258.0
2020-06-05 14:10:00,59.13,59.27,59.11,59.2,100322.0,53.6476,53.7746,53.6295,53.7111,100322.0
2020-06-05 14:15:00,59.2,59.31,59.18,59.3,104866.0,53.7111,53.8109,53.693,53.8019,104866.0
2020-06-05 14:20:00,59.3,59.36,59.28,59.33,60105.0,53.8019,53.8563,53.7837,53.8291,60105.0
2020-06-05 14:25:00,59.32,59.35,59.16,59.22,126890.0,53.82,53.8472,53.6748,53.7293,126890.0
2020-06-05 14:30:00,59.22,59.29,59.21,59.26,41386.0,53.7293,53.7928,53.7202,53.7656,41386.0
2020-06-05 14:35:00,59.26,59.33,59.11,59.31,103716.0,53.7656,53.8291,53.6295,53.8109,103716.0
2020-06-05 14:40:00,59.33,59.38,59.3,59.35,55338.0,53.8291,53.8744,53.8019,53.8472,55338.0
2020-06-05 14:45:00,59.35,59.35,59.22,59.26,166054.0,53.8472,53.8472,53.7293,53.7656,166054.0
2020-06-05 14:50:00,59.26,59.29,59.18,59.21,143199.0,53.7656,53.7928,53.693,53.7202,143199.0
2020-06-05 14:55:00,59.19,59.24,59.1,59.12,133883.0,53.7021,53.7474,53.6204,53.6386,133883.0
2020-06-05 15:00:00,59.13,59.28,59.1,59.27,64578.0,53.6476,53.7837,53.6204,53.7746,64578.0
2020-06-05 15:05:00,59.27,59.3,59.18,59.21,73598.0,53.7746,53.8019,53.693,53.7202,73598.0
2020-06-05 15:10:00,59.21,59.38,59.18,59.32,108084.0,53.7202,53.8744,53.693,53.82,108084.0
2020-06-05 15:15:00,59.34,59.48,59.31,59.47,182601.0,53.8382,53.9652,53.8109,53.9561,182601.0
2020-06-05 15:20:00,59.47,59.64,59.46,59.64,307582.0,53.9561,54.1103,53.947,54.1103,307582.0
2020-06-05 15:25:00,59.64,59.82,59.63,59.71,255053.0,54.1103,54.2737,54.1013,54.1739,255053.0
2020-06-05 15:30:00,59.71,59.71,59.0,59.02,248554.0,54.1739,54.1739,53.5297,53.5478,248554.0
2020-06-05 15:35:00,59.02,59.32,59.02,59.2,166506.0,53.5478,53.82,53.5478,53.7111,166506.0
2020-06-05 15:40:00,59.19,59.19,58.89,58.93,164706.0,53.7021,53.7021,53.4299,53.4662,164706.0
2020-06-05 15:45:00,58.93,59.12,58.89,59.1,262582.0,53.4662,53.6386,53.4299,53.6204,262582.0
2020-06-05 15:50:00,59.11,59.27,59.04,59.25,309865.0,53.6295,53.7746,53.566,53.7565,309865.0
2020-06-05 15:55:00,59.25,59.26,58.94,59.06,647117.0,53.7565,53.7656,53.4752,53.5841,647117.0
2020-06-08 09:30:00,60.08,60.29,59.63,59.67,1069452.0,54.5095,54.7001,54.1013,54.1376,1069452.0
2020-06-08 09:35:00,59.67,59.86,59.4,59.49,442027.0,54.1376,54.3099,53.8926,53.9742,442027.0
2020-06-08 09:40:00,59.48,59.57,59.11,59.52,370422.0,53.9652,54.0468,53.6295,54.0015,370422.0
2020-06-08 09:45:00,59.5,59.65,59.16,59.16,249900.0,53.9833,54.1194,53.6748,53.6748,249900.0
2020-06-08 09:50:00,59.16,59.34,58.94,58.98,376376.0,53.6748,53.8382,53.4752,53.5115,376376.0
2020-06-08 09:55:00,58.97,59.01,58.73,58.93,258561.0,53.5025,53.5388,53.2847,53.4662,258561.0
2020-06-08 10:00:00,58.94,59.01,58.75,58.86,227208.0,53.4752,53.5388,53.3029,53.4027,227208.0
2020-06-08 10:05:00,58.88,58.9,58.54,58.56,135720.0,53.4208,53.439,53.1123,53.1305,135720.0
2020-06-08 10:10:00,58.56,58.9,58.51,58.79,139478.0,53.1305,53.439,53.0851,53.3392,139478.0
2020-06-08 10:15:00,58.79,58.79,58.53,58.55,99545.0,53.3392,53.3392,53.1033,53.1214,99545.0
2020-06-08 10:20:00,58.55,58.64,58.07,58.32,303906.0,53.1214,53.2031,52.6859,52.9127,303906.0
2020-06-08 10:25:00,58.34,58.5,58.17,58.38,158115.0,52.9309,53.076,52.7766,52.9672,158115.0
2020-06-08 10:30:00,58.37,58.45,58.28,58.31,113852.0,52.9581,53.0307,52.8764,52.9037,113852.0
2020-06-08 10:35:00,58.31,58.43,58.23,58.25,112507.0,52.9037,53.0125,52.8311,52.8492,112507.0
2020-06-08 10:40:00,58.25,58.37,58.24,58.34,74899.0,52.8492,52.9581,52.8401,52.9309,74899.0
2020-06-08 10:45:00,58.34,58.48,58.31,58.47,129492.0,52.9309,53.0579,52.9037,53.0488,129492.0
2020-06-08 10:50:00,58.48,58.73,58.47,58.6,90723.0,53.0579,53.2847,53.0488,53.1668,90723.0
2020-06-08 10:55:00,58.61,58.61,58.48,58.53,67590.0,53.1758,53.1758,53.0579,53.1033,67590.0
2020-06-08 11:00:00,58.53,58.63,58.51,58.55,87354.0,53.1033,53.194,53.0851,53.1214,87354.0
2020-06-08 11:05:00,58.58,58.71,58.53,58.66,66625.0,53.1486,53.2666,53.1033,53.2212,66625.0
2020-06-08 11:10:00,58.65,58.73,58.62,58.65,86091.0,53.2121,53.2847,53.1849,53.2121,86091.0
2020-06-08 11:15:00,58.66,58.75,58.4,58.4,238091.0,53.2212,53.3029,52.9853,52.9853,238091.0
2020-06-08 11:20:00,58.41,58.53,58.41,58.42,74573.0,52.9944,53.1033,52.9944,53.0035,74573.0
2020-06-08 11:25:00,58.43,58.53,58.25,58.29,102406.0,53.0125,53.1033,52.8492,52.8855,102406.0
2020-06-08 11:30:00,58.3,58.34,58.23,58.27,84736.0,52.8946,52.9309,52.8311,52.8674,84736.0
2020-06-08 11:35:00,58.27,58.32,58.15,58.18,93517.0,52.8674,52.9127,52.7585,52.7857,93517.0
2020-06-08 11:40:00,58.17,58.2,58.05,58.07,107789.0,52.7766,52.8039,52.6678,52.6859,107789.0
2020-06-08 11:45:00,58.07,58.2,58.06,58.19,72937.0,52.6859,52.8039,52.6768,52.7948,72937.0
2020-06-08 11:50:00,58.2,58.25,58.17,58.23,67327.0,52.8039,52.8492,52.7766,52.8311,67327.0
2020-06-08 11:55:00,58.24,58.25,58.11,58.12,65069.0,52.8401,52.8492,52.7222,52.7313,65069.0
2020-06-08 12:00:00,58.13,58.18,58.07,58.11,126206.0,52.7403,52.7857,52.6859,52.7222,126206.0
2020-06-08 12:05:00,58.1,58.25,58.09,58.23,83230.0,52.7131,52.8492,52.7041,52.8311,83230.0
2020-06-08 12:10:00,58.23,58.26,58.13,58.13,63820.0,52.8311,52.8583,52.7403,52.7403,63820.0
2020-06-08 12:15:00,58.14,58.31,58.14,58.31,67015.0,52.7494,52.9037,52.7494,52.9037,67015.0
2020-06-08 12:20:00,58.3,58.41,58.29,58.36,67359.0,52.8946,52.9944,52.8855,52.949,67359.0
2020-06-08 12:25:00,58.38,58.6,58.35,58.49,107458.0,52.9672,53.1668,52.9399,53.067,107458.0
2020-06-08 12:30:00,58.48,58.58,58.48,58.53,80708.0,53.0579,53.1486,53.0579,53.1033,80708.0
2020-06-08 12:35:00,58.53,58.6,58.4,58.59,58056.0,53.1033,53.1668,52.9853,53.1577,58056.0
2020-06-08 12:40:00,58.58,58.68,58.58,58.59,45340.0,53.1486,53.2393,53.1486,53.1577,45340.0
2020-06-08 12:45:00,58.59,58.61,58.51,58.53,51740.0,53.1577,53.1758,53.0851,53.1033,51740.0
2020-06-08 12:50:00,58.53,58.56,58.45,58.5,50324.0,53.1033,53.1305,53.0307,53.076,50324.0
2020-06-08 12:55:00,58.51,58.53,58.47,58.51,44366.0,53.0851,53.1033,53.0488,53.0851,44366.0
2020-06-08 13:00:00,58.51,58.53,58.46,58.52,51592.0,53.0851,53.1033,53.0397,53.0942,51592.0
2020-06-08 13:05:00,58.52,58.66,58.52,58.6,58533.0,53.0942,53.2212,53.0942,53.1668,58533.0
2020-06-08 13:10:00,58.6,58.63,58.47,58.49,44004.0,53.1668,53.194,53.0488,53.067,44004.0
2020-06-08 13:15:00,58.48,58.56,58.46,58.56,60673.0,53.0579,53.1305,53.0397,53.1305,60673.0
2020-06-08 13:20:00,58.56,58.59,58.47,58.48,73534.0,53.1305,53.1577,53.0488,53.0579,73534.0
2020-06-08 13:25:00,58.48,58.53,58.46,58.47,45574.0,53.0579,53.1033,53.0397,53.0488,45574.0
2020-06-08 13:30:00,58.47,58.59,58.42,58.51,58688.0,53.0488,53.1577,53.0035,53.0851,58688.0
2020-06-08 13:35:00,58.51,58.84,58.48,58.78,133043.0,53.0851,53.3845,53.0579,53.3301,133043.0
2020-06-08 13:40:00,58.76,58.79,58.62,58.64,58014.0,53.3119,53.3392,53.1849,53.2031,58014.0
2020-06-08 13:45:00,58.62,58.65,58.55,58.55,35439.0,53.1849,53.2121,53.1214,53.1214,35439.0
2020-06-08 13:50:00,58.56,58.58,58.46,58.51,67298.0,53.1305,53.1486,53.0397,53.0851,67298.0
2020-06-08 13:55:00,58.51,58.51,58.34,58.36,51645.0,53.0851,53.0851,52.9309,52.949,51645.0
2020-06-08 14:00:00,58.36,58.41,58.31,58.38,52333.0,52.949,52.9944,52.9037,52.9672,52333.0
2020-06-08 14:05:00,58.38,58.39,58.31,58.33,48253.0,52.9672,52.9762,52.9037,52.9218,48253.0
2020-06-08 14:10:00,58.33,58.35,58.3,58.33,39214.0,52.9218,52.9399,52.8946,52.9218,39214.0
2020-06-08 14:15:00,58.34,58.43,58.28,58.38,70469.0,52.9309,53.0125,52.8764,52.9672,70469.0
2020-06-08 14:20:00,58.36,58.38,58.31,58.37,30849.0,52.949,52.9672,52.9037,52.9581,30849.0
2020-06-08 14:25:00,58.37,58.4,58.31,58.38,46054.0,52.9581,52.9853,52.9037,52.9672,46054.0
2020-06-08 14:30:00,58.38,58.39,58.25,58.33,43111.0,52.9672,52.9762,52.8492,52.9218,43111.0
2020-06-08 14:35:00,58.32,58.46,58.32,58.45,49621.0,52.9127,53.0397,52.9127,53.0307,49621.0
2020-06-08 14:40:00,58.45,58.48,58.4,58.41,60324.0,53.0307,53.0579,52.9853,52.9944,60324.0
2020-06-08 14:45:00,58.42,58.51,58.39,58.47,48441.0,53.0035,53.0851,52.9762,53.0488,48441.0
2020-06-08 14:50:00,58.47,58.61,58.45,58.58,38856.0,53.0488,53.1758,53.0307,53.1486,38856.0
2020-06-08 14:55:00,58.57,58.62,58.48,58.53,63300.0,53.1395,53.1849,53.0579,53.1033,63300.0
2020-06-08 15:00:00,58.52,58.55,58.47,58.48,49927.0,53.0942,53.1214,53.0488,53.0579,49927.0
2020-06-08 15:05:00,58.49,58.53,58.47,58.52,71308.0,53.067,53.1033,53.0488,53.0942,71308.0
2020-06-08 15:10:00,58.52,58.66,58.5,58.64,67652.0,53.0942,53.2212,53.076,53.2031,67652.0
2020-06-08 15:15:00,58.63,58.63,58.56,58.6,49000.0,53.194,53.194,53.1305,53.1668,49000.0
2020-06-08 15:20:00,58.6,58.66,58.57,58.62,78011.0,53.1668,53.2212,53.1395,53.1849,78011.0
2020-06-08 15:25:00,58.62,58.71,58.61,58.7,78723.0,53.1849,53.2666,53.1758,53.2575,78723.0
2020-06-08 15:30:00,58.71,58.79,58.67,58.74,128165.0,53.2666,53.3392,53.2303,53.2938,128165.0
2020-06-08 15:35:00,58.74,58.76,58.62,58.71,88851.0,53.2938,53.3119,53.1849,53.2666,88851.0
2020-06-08 15:40:00,58.71,58.85,58.7,58.79,75938.0,53.2666,53.3936,53.2575,53.3392,75938.0
2020-06-08 15:45:00,58.79,58.92,58.79,58.92,106947.0,53.3392,53.4571,53.3392,53.4571,106947.0
2020-06-08 15:50:00,58.93,58.98,58.88,58.95,219887.0,53.4662,53.5115,53.4208,53.4843,219887.0
2020-06-08 15:55:00,58.94,59.2,58.94,59.16,401823.0,53.4752,53.7111,53.4752,53.6748,401823.0
2020-06-09 09:30:00,58.44,59.51,58.43,59.08,651830.0,53.0216,53.9924,53.0125,53.6023,651830.0
2020-06-09 09:35:00,59.06,59.27,58.82,58.84,440138.0,53.5841,53.7746,53.3664,53.3845,440138.0
2020-06-09 09:40:00,58.83,59.06,58.7,58.91,165755.0,53.3754,53.5841,53.2575,53.448,165755.0
2020-06-09 09:45:00,58.89,59.03,58.75,58.76,242433.0,53.4299,53.5569,53.3029,53.3119,242433.0
2020-06-09 09:50:00,58.77,58.98,58.67,58.69,222535.0,53.321,53.5115,53.2303,53.2484,222535.0
2020-06-09 09:55:00,58.69,58.76,58.56,58.61,138823.0,53.2484,53.3119,53.1305,53.1758,138823.0
2020-06-09 10:00:00,58.61,58.69,58.44,58.68,160877.0,53.1758,53.2484,53.0216,53.2393,160877.0
2020-06-09 10:05:00,58.7,58.75,58.57,58.65,146371.0,53.2575,53.3029,53.1395,53.2121,146371.0
2020-06-09 10:10:00,58.68,58.71,58.48,58.51,118608.0,53.2393,53.2666,53.0579,53.0851,118608.0
2020-06-09 10:15:00,58.52,58.78,58.48,58.77,151109.0,53.0942,53.3301,53.0579,53.321,151109.0
2020-06-09 10:20:00,58.79,58.8,58.67,58.7,159566.0,53.3392,53.3482,53.2303,53.2575,159566.0
2020-06-09 10:25:00,58.69,58.71,58.64,58.66,102684.0,53.2484,53.2666,53.2031,53.2212,102684.0
2020-06-09 10:30:00,58.66,58.72,58.64,58.7,96232.0,53.2212,53.2756,53.2031,53.2575,96232.0
2020-06-09 10:35:00,58.7,58.8,58.67,58.73,109739.0,53.2575,53.3482,53.2303,53.2847,109739.0
2020-06-09 10:40:00,58.72,58.92,58.7,58.87,162418.0,53.2756,53.4571,53.2575,53.4117,162418.0
2020-06-09 10:45:00,58.87,59.08,58.84,58.97,276088.0,53.4117,53.6023,53.3845,53.5025,276088.0
2020-06-09 10:50:00,58.96,58.96,58.78,58.84,141653.0,53.4934,53.4934,53.3301,53.3845,141653.0
2020-06-09 10:55:00,58.84,58.86,58.77,58.82,133161.0,53.3845,53.4027,53.321,53.3664,133161.0
2020-06-09 11:00:00,58.82,58.86,58.71,58.8,134190.0,53.3664,53.4027,53.2666,53.3482,134190.0
2020-06-09 11:05:00,58.8,58.89,58.75,58.88,75165.0,53.3482,53.4299,53.3029,53.4208,75165.0
2020-06-09 11:10:00,58.88,59.01,58.86,58.9,93359.0,53.4208,53.5388,53.4027,53.439,93359.0
2020-06-09 11:15:00,58.91,58.94,58.73,58.77,71455.0,53.448,53.4752,53.2847,53.321,71455.0
2020-06-09 11:20:00,58.76,58.83,58.66,58.83,123693.0,53.3119,53.3754,53.2212,53.3754,123693.0
2020-06-09 11:25:00,58.84,58.89,58.67,58.69,107761.0,53.3845,53.4299,53.2303,53.2484,107761.0
2020-06-09 11:30:00,58.7,58.76,58.66,58.7,68395.0,53.2575,53.3119,53.2212,53.2575,68395.0
2020-06-09 11:35:00,58.69,58.71,58.57,58.65,87292.0,53.2484,53.2666,53.1395,53.2121,87292.0
2020-06-09 11:40:00,58.65,58.69,58.63,58.68,49041.0,53.2121,53.2484,53.194,53.2393,49041.0
2020-06-09 11:45:00,58.68,58.72,58.67,58.68,47481.0,53.2393,53.2756,53.2303,53.2393,47481.0
2020-06-09 11:50:00,58.68,58.71,58.6,58.61,90897.0,53.2393,53.2666,53.1668,53.1758,90897.0
2020-06-09 11:55:00,58.6,58.63,58.53,58.53,100387.0,53.1668,53.194,53.1033,53.1033,100387.0
2020-06-09 12:00:00,58.54,58.81,58.52,58.8,191201.0,53.1123,53.3573,53.0942,53.3482,191201.0
2020-06-09 12:05:00,58.8,58.83,58.71,58.76,58192.0,53.3482,53.3754,53.2666,53.3119,58192.0
2020-06-09 12:10:00,58.76,58.77,58.65,58.69,92182.0,53.3119,53.321,53.2121,53.2484,92182.0
2020-06-09 12:15:00,58.69,58.78,58.67,58.77,72540.0,53.2484,53.3301,53.2303,53.321,72540.0
2020-06-09 12:20:00,58.77,58.85,58.74,58.84,49216.0,53.321,53.3936,53.2938,53.3845,49216.0
2020-06-09 12:25:00,58.84,58.99,58.84,58.98,58025.0,53.3845,53.5206,53.3845,53.5115,58025.0
2020-06-09 12:30:00,58.99,59.03,58.86,58.86,118286.0,53.5206,53.5569,53.4027,53.4027,118286.0
2020-06-09 12:35:00,58.85,58.88,58.74,58.87,208994.0,53.3936,53.4208,53.2938,53.4117,208994.0
2020-06-09 12:40:00,58.87,59.06,58.82,59.05,120335.0,53.4117,53.5841,53.3664,53.575,120335.0
2020-06-09 12:45:00,59.06,59.08,58.93,58.94,99566.0,53.5841,53.6023,53.4662,53.4752,99566.0
2020-06-09 12:50:00,58.95,58.98,58.88,58.9,83265.0,53.4843,53.5115,53.4208,53.439,83265.0
2020-06-09 12:55:00,58.9,58.9,58.8,58.85,105634.0,53.439,53.439,53.3482,53.3936,105634.0
2020-06-09 13:00:00,58.84,58.86,58.74,58.85,123270.0,53.3845,53.4027,53.2938,53.3936,123270.0
2020-06-09 13:05:00,58.84,58.85,58.76,58.78,103599.0,53.3845,53.3936,53.3119,53.3301,103599.0
2020-06-09 13:10:00,58.79,58.82,58.73,58.74,79055.0,53.3392,53.3664,53.2847,53.2938,79055.0
2020-06-09 13:15:00,58.73,58.83,58.73,58.8,57352.0,53.2847,53.3754,53.2847,53.3482,57352.0
2020-06-09 13:20:00,58.81,58.95,58.79,58.83,61952.0,53.3573,53.4843,53.3392,53.3754,61952.0
2020-06-09 13:25:00,58.82,58.85,58.79,58.85,50239.0,53.3664,53.3936,53.3392,53.3936,50239.0
2020-06-09 13:30:00,58.84,58.84,58.75,58.81,105968.0,53.3845,53.3845,53.3029,53.3573,105968.0
2020-06-09 13:35:00,58.81,58.89,58.74,58.79,83746.0,53.3573,53.4299,53.2938,53.3392,83746.0
2020-06-09 13:40:00,58.78,58.87,58.78,58.85,76833.0,53.3301,53.4117,53.3301,53.3936,76833.0
2020-06-09 13:45:00,58.85,58.87,58.81,58.85,45800.0,53.3936,53.4117,53.3573,53.3936,45800.0
2020-06-09 13:50:00,58.86,58.86,58.81,58.84,28695.0,53.4027,53.4027,53.3573,53.3845,28695.0
2020-06-09 13:55:00,58.85,58.87,58.8,58.81,47763.0,53.3936,53.4117,53.3482,53.3573,47763.0
2020-06-09 14:00:00,58.81,58.89,58.73,58.85,58685.0,53.3573,53.4299,53.2847,53.3936,58685.0
2020-06-09 14:05:00,58.86,58.95,58.8,58.81,85800.0,53.4027,53.4843,53.3482,53.3573,85800.0
2020-06-09 14:10:00,58.81,58.93,58.81,58.93,72016.0,53.3573,53.4662,53.3573,53.4662,72016.0
2020-06-09 14:15:00,58.94,58.95,58.77,58.77,81609.0,53.4752,53.4843,53.321,53.321,81609.0
2020-06-09 14:20:00,58.77,58.77,58.53,58.66,213608.0,53.321,53.321,53.1033,53.2212,213608.0
2020-06-09 14:25:00,58.66,58.94,58.65,58.92,82121.0,53.2212,53.4752,53.2121,53.4571,82121.0
2020-06-09 14:30:00,58.92,58.99,58.89,58.97,71987.0,53.4571,53.5206,53.4299,53.5025,71987.0
2020-06-09 14:35:00,58.96,59.0,58.86,59.0,73898.0,53.4934,53.5297,53.4027,53.5297,73898.0
2020-06-09 14:40:00,58.99,59.07,58.96,59.06,102241.0,53.5206,53.5932,53.4934,53.5841,102241.0
2020-06-09 14:45:00,59.06,59.08,58.96,59.08,72859.0,53.5841,53.6023,53.4934,53.6023,72859.0
2020-06-09 14:50:00,59.08,59.18,59.07,59.12,57662.0,53.6023,53.693,53.5932,53.6386,57662.0
2020-06-09 14:55:00,59.11,59.17,59.07,59.17,42539.0,53.6295,53.6839,53.5932,53.6839,42539.0
2020-06-09 15:00:00,59.17,59.17,59.1,59.12,52145.0,53.6839,53.6839,53.6204,53.6386,52145.0
2020-06-09 15:05:00,59.12,59.17,59.07,59.16,49525.0,53.6386,53.6839,53.5932,53.6748,49525.0
2020-06-09 15:10:00,59.15,59.19,59.09,59.18,56691.0,53.6658,53.7021,53.6113,53.693,56691.0
2020-06-09 15:15:00,59.17,59.26,59.16,59.21,67269.0,53.6839,53.7656,53.6748,53.7202,67269.0
2020-06-09 15:20:00,59.2,59.22,59.1,59.11,68829.0,53.7111,53.7293,53.6204,53.6295,68829.0
2020-06-09 15:25:00,59.11,59.15,59.07,59.07,60212.0,53.6295,53.6658,53.5932,53.5932,60212.0
2020-06-09 15:30:00,59.08,59.09,58.83,58.83,76896.0,53.6023,53.6113,53.3754,53.3754,76896.0
2020-06-09 15:35:00,58.83,58.91,58.83,58.86,96899.0,53.3754,53.448,53.3754,53.4027,96899.0
2020-06-09 15:40:00,58.86,58.98,58.83,58.85,110465.0,53.4027,53.5115,53.3754,53.3936,110465.0
2020-06-09 15:45:00,58.86,58.88,58.78,58.79,158168.0,53.4027,53.4208,53.3301,53.3392,158168.0
2020-06-09 15:50:00,58.79,58.88,58.76,58.8,288560.0,53.3392,53.4208,53.3119,53.3482,288560.0
2020-06-09 15:55:00,58.81,58.95,58.79,58.82,454804.0,53.3573,53.4843,53.3392,53.3664,454804.0
2020-06-10 09:30:00,59.79,60.0,59.57,59.92,513358.0,54.2464,54.437,54.0468,54.3644,513358.0
2020-06-10 09:35:00,59.94,60.11,59.9,59.99,423716.0,54.3825,54.5368,54.3462,54.4279,423716.0
2020-06-10 09:40:00,59.99,60.1,59.79,59.9,199839.0,54.4279,54.5277,54.2464,54.3462,199839.0
2020-06-10 09:45:00,59.91,60.15,59.83,60.06,329072.0,54.3553,54.5731,54.2827,54.4914,329072.0
2020-06-10 09:50:00,60.07,60.17,60.02,60.03,230425.0,54.5005,54.5912,54.4551,54.4642,230425.0
2020-06-10 09:55:00,60.02,60.2,59.84,60.2,364282.0,54.4551,54.6184,54.2918,54.6184,364282.0
2020-06-10 10:00:00,60.2,60.34,60.11,60.33,187514.0,54.6184,54.7454,54.5368,54.7364,187514.0
2020-06-10 10:05:00,60.34,60.46,60.01,60.14,164662.0,54.7454,54.8543,54.446,54.564,164662.0
2020-06-10 10:10:00,60.14,60.14,60.01,60.08,118512.0,54.564,54.564,54.446,54.5095,118512.0
2020-06-10 10:15:00,60.08,60.17,60.05,60.13,113537.0,54.5095,54.5912,54.4823,54.5549,113537.0
2020-06-10 10:20:00,60.13,60.33,60.11,60.15,128809.0,54.5549,54.7364,54.5368,54.5731,128809.0
2020-06-10 10:25:00,60.14,60.22,60.01,60.09,222639.0,54.564,54.6366,54.446,54.5186,222639.0
2020-06-10 10:30:00,60.09,60.13,59.96,60.03,248240.0,54.5186,54.5549,54.4007,54.4642,248240.0
2020-06-10 10:35:00,60.03,60.24,60.03,60.14,145847.0,54.4642,54.6547,54.4642,54.564,145847.0
2020-06-10 10:40:00,60.13,60.16,60.09,60.15,73931.0,54.5549,54.5821,54.5186,54.5731,73931.0
2020-06-10 10:45:00,60.15,60.18,60.06,60.08,151071.0,54.5731,54.6003,54.4914,54.5095,151071.0
2020-06-10 10:50:00,60.08,60.12,59.94,59.97,122694.0,54.5095,54.5458,54.3825,54.4097,122694.0
2020-06-10 10:55:00,59.97,60.02,59.87,59.89,109608.0,54.4097,54.4551,54.319,54.3372,109608.0
2020-06-10 11:00:00,59.89,59.97,59.83,59.92,146193.0,54.3372,54.4097,54.2827,54.3644,146193.0
2020-06-10 11:05:00,59.93,60.07,59.89,59.99,117545.0,54.3735,54.5005,54.3372,54.4279,117545.0
2020-06-10 11:10:00,60.0,60.1,59.99,60.07,129581.0,54.437,54.5277,54.4279,54.5005,129581.0
2020-06-10 11:15:00,60.07,60.19,60.01,60.02,136198.0,54.5005,54.6093,54.446,54.4551,136198.0
2020-06-10 11:20:00,60.02,60.06,59.91,60.0,153308.0,54.4551,54.4914,54.3553,54.437,153308.0
2020-06-10 11:25:00,60.0,60.11,59.99,60.04,95495.0,54.437,54.5368,54.4279,54.4733,95495.0
2020-06-10 11:30:00,60.04,60.4,60.04,60.33,144582.0,54.4733,54.7999,54.4733,54.7364,144582.0
2020-06-10 11:35:00,60.33,60.33,60.11,60.29,129594.0,54.7364,54.7364,54.5368,54.7001,129594.0
2020-06-10 11:40:00,60.31,60.38,60.24,60.36,83339.0,54.7182,54.7817,54.6547,54.7636,83339.0
2020-06-10 11:45:00,60.36,60.38,60.19,60.2,72901.0,54.7636,54.7817,54.6093,54.6184,72901.0
2020-06-10 11:50:00,60.2,60.34,60.19,60.31,67259.0,54.6184,54.7454,54.6093,54.7182,67259.0
2020-06-10 11:55:00,60.3,60.33,60.16,60.23,95080.0,54.7091,54.7364,54.5821,54.6456,95080.0
2020-06-10 12:00:00,60.24,60.24,60.04,60.05,51913.0,54.6547,54.6547,54.4733,54.4823,51913.0
2020-06-10 12:05:00,60.06,60.08,59.96,60.04,88268.0,54.4914,54.5095,54.4007,54.4733,88268.0
2020-06-10 12:10:00,60.05,60.22,60.05,60.14,33785.0,54.4823,54.6366,54.4823,54.564,33785.0
2020-06-10 12:15:00,60.13,60.21,60.08,60.2,43355.0,54.5549,54.6275,54.5095,54.6184,43355.0
2020-06-10 12:20:00,60.2,60.24,60.19,60.23,46288.0,54.6184,54.6547,54.6093,54.6456,46288.0
2020-06-10 12:25:00,60.23,60.33,60.23,60.29,45315.0,54.6456,54.7364,54.6456,54.7001,45315.0
2020-06-10 12:30:00,60.29,60.33,60.12,60.22,63242.0,54.7001,54.7364,54.5458,54.6366,63242.0
2020-06-10 12:35:00,60.22,60.32,60.17,60.18,61265.0,54.6366,54.7273,54.5912,54.6003,61265.0
2020-06-10 12:40:00,60.2,60.3,60.15,60.26,45400.0,54.6184,54.7091,54.5731,54.6729,45400.0
2020-06-10 12:45:00,60.25,60.26,60.14,60.14,48751.0,54.6638,54.6729,54.564,54.564,48751.0
2020-06-10 12:50:00,60.14,60.18,60.11,60.11,31381.0,54.564,54.6003,54.5368,54.5368,31381.0
2020-06-10 12:55:00,60.11,60.14,60.06,60.06,143507.0,54.5368,54.564,54.4914,54.4914,143507.0
2020-06-10 13:00:00,60.04,60.14,60.0,60.07,142318.0,54.4733,54.564,54.437,54.5005,142318.0
2020-06-10 13:05:00,60.08,60.21,60.06,60.19,34411.0,54.5095,54.6275,54.4914,54.6093,34411.0
2020-06-10 13:10:00,60.17,60.22,60.06,60.08,68349.0,54.5912,54.6366,54.4914,54.5095,68349.0
2020-06-10 13:15:00,60.06,60.11,60.03,60.07,45845.0,54.4914,54.5368,54.4642,54.5005,45845.0
2020-06-10 13:20:00,60.08,60.08,60.02,60.05,32816.0,54.5095,54.5095,54.4551,54.4823,32816.0
2020-06-10 13:25:00,60.05,60.12,60.03,60.06,32627.0,54.4823,54.5458,54.4642,54.4914,32627.0
2020-06-10 13:30:00,60.06,60.14,60.06,60.12,29144.0,54.4914,54.564,54.4914,54.5458,29144.0
2020-06-10 13:35:00,60.13,60.17,60.07,60.07,37729.0,54.5549,54.5912,54.5005,54.5005,37729.0
2020-06-10 13:40:00,60.07,60.08,59.99,60.01,75940.0,54.5005,54.5095,54.4279,54.446,75940.0
2020-06-10 13:45:00,60.01,60.07,59.99,60.05,44879.0,54.446,54.5005,54.4279,54.4823,44879.0
2020-06-10 13:50:00,60.04,60.1,60.02,60.09,58048.0,54.4733,54.5277,54.4551,54.5186,58048.0
2020-06-10 13:55:00,60.1,60.1,59.92,59.94,82193.0,54.5277,54.5277,54.3644,54.3825,82193.0
2020-06-10 14:00:00,59.93,60.11,59.81,60.11,235736.0,54.3735,54.5368,54.2646,54.5368,235736.0
2020-06-10 14:05:00,60.12,60.26,60.12,60.19,129205.0,54.5458,54.6729,54.5458,54.6093,129205.0
2020-06-10 14:10:00,60.21,60.4,60.21,60.39,106917.0,54.6275,54.7999,54.6275,54.7908,106917.0
2020-06-10 14:15:00,60.4,60.56,60.4,60.52,143855.0,54.7999,54.945,54.7999,54.9087,143855.0
2020-06-10 14:20:00,60.51,60.55,60.33,60.47,107766.0,54.8997,54.936,54.7364,54.8634,107766.0
2020-06-10 14:25:00,60.48,60.57,60.43,60.55,39783.0,54.8725,54.9541,54.8271,54.936,39783.0
2020-06-10 14:30:00,60.55,60.56,60.41,60.42,120754.0,54.936,54.945,54.8089,54.818,120754.0
2020-06-10 14:35:00,60.42,60.54,60.42,60.45,133543.0,54.818,54.9269,54.818,54.8452,133543.0
2020-06-10 14:40:00,60.45,60.47,60.13,60.43,143457.0,54.8452,54.8634,54.5549,54.8271,143457.0
2020-06-10 14:45:00,60.43,60.51,60.33,60.4,66508.0,54.8271,54.8997,54.7364,54.7999,66508.0
2020-06-10 14:50:00,60.4,60.45,60.07,60.15,73756.0,54.7999,54.8452,54.5005,54.5731,73756.0
2020-06-10 14:55:00,60.16,60.32,60.13,60.21,93171.0,54.5821,54.7273,54.5549,54.6275,93171.0
2020-06-10 15:00:00,60.22,60.3,60.13,60.2,54320.0,54.6366,54.7091,54.5549,54.6184,54320.0
2020-06-10 15:05:00,60.22,60.57,60.22,60.53,102273.0,54.6366,54.9541,54.6366,54.9178,102273.0
2020-06-10 15:10:00,60.55,60.64,60.46,60.63,85936.0,54.936,55.0176,54.8543,55.0086,85936.0
2020-06-10 15:15:00,60.63,60.71,60.56,60.61,86273.0,55.0086,55.0811,54.945,54.9904,86273.0
2020-06-10 15:20:00,60.6,60.66,60.57,60.63,75102.0,54.9813,55.0358,54.9541,55.0086,75102.0
2020-06-10 15:25:00,60.65,60.78,60.53,60.77,131349.0,55.0267,55.1446,54.9178,55.1356,131349.0
2020-06-10 15:30:00,60.77,60.77,60.57,60.7,97749.0,55.1356,55.1356,54.9541,55.0721,97749.0
2020-06-10 15:35:00,60.71,60.8,60.65,60.76,99203.0,55.0811,55.1628,55.0267,55.1265,99203.0
2020-06-10 15:40:00,60.76,60.8,60.69,60.8,110772.0,55.1265,55.1628,55.063,55.1628,110772.0
2020-06-10 15:45:00,60.8,60.96,60.71,60.95,282102.0,55.1628,55.308,55.0811,55.2989,282102.0
2020-06-10 15:50:00,60.95,60.97,60.79,60.93,320975.0,55.2989,55.317,55.1537,55.2807,320975.0
2020-06-10 15:55:00,60.92,60.93,60.7,60.72,353159.0,55.2717,55.2807,55.0721,55.0902,353159.0
2020-06-11 09:30:00,58.58,58.88,58.2,58.65,1177844.0,53.1486,53.4208,52.8039,53.2121,1177844.0
2020-06-11 09:35:00,58.67,58.82,58.43,58.47,447674.0,53.2303,53.3664,53.0125,53.0488,447674.0
2020-06-11 09:40:00,58.47,58.47,57.92,58.0,662962.0,53.0488,53.0488,52.5498,52.6224,662962.0
2020-06-11 09:45:00,58.0,58.63,57.81,58.63,748253.0,52.6224,53.194,52.45,53.194,748253.0
2020-06-11 09:50:00,58.63,58.63,58.21,58.29,255259.0,53.194,53.194,52.8129,52.8855,255259.0
2020-06-11 09:55:00,58.29,58.5,58.21,58.5,373449.0,52.8855,53.076,52.8129,53.076,373449.0
2020-06-11 10:00:00,58.5,58.9,58.49,58.7,330093.0,53.076,53.439,53.067,53.2575,330093.0
2020-06-11 10:05:00,58.69,58.87,58.49,58.75,248974.0,53.2484,53.4117,53.067,53.3029,248974.0
2020-06-11 10:10:00,58.73,59.0,58.69,58.98,213934.0,53.2847,53.5297,53.2484,53.5115,213934.0
2020-06-11 10:15:00,58.98,59.11,58.88,59.09,341156.0,53.5115,53.6295,53.4208,53.6113,341156.0
2020-06-11 10:20:00,59.1,59.17,58.73,58.8,279282.0,53.6204,53.6839,53.2847,53.3482,279282.0
2020-06-11 10:25:00,58.8,58.92,58.7,58.79,186688.0,53.3482,53.4571,53.2575,53.3392,186688.0
2020-06-11 10:30:00,58.78,58.96,58.7,58.91,143459.0,53.3301,53.4934,53.2575,53.448,143459.0
2020-06-11 10:35:00,58.91,59.0,58.78,58.93,121372.0,53.448,53.5297,53.3301,53.4662,121372.0
2020-06-11 10:40:00,58.92,58.99,58.83,58.88,93184.0,53.4571,53.5206,53.3754,53.4208,93184.0
2020-06-11 10:45:00,58.9,58.93,58.74,58.78,128642.0,53.439,53.4662,53.2938,53.3301,128642.0
2020-06-11 10:50:00,58.78,58.83,58.7,58.78,200480.0,53.3301,53.3754,53.2575,53.3301,200480.0
2020-06-11 10:55:00,58.79,58.87,58.54,58.68,193326.0,53.3392,53.4117,53.1123,53.2393,193326.0
2020-06-11 11:00:00,58.67,58.67,58.46,58.5,234574.0,53.2303,53.2303,53.0397,53.076,234574.0
2020-06-11 11:05:00,58.5,58.72,58.49,58.7,153461.0,53.076,53.2756,53.067,53.2575,153461.0
2020-06-11 11:10:00,58.69,58.69,58.47,58.49,149894.0,53.2484,53.2484,53.0488,53.067,149894.0
2020-06-11 11:15:00,58.49,58.93,58.49,58.93,163202.0,53.067,53.4662,53.067,53.4662,163202.0
2020-06-11 11:20:00,58.92,59.0,58.72,58.73,191015.0,53.4571,53.5297,53.2756,53.2847,191015.0
2020-06-11 11:25:00,58.73,58.81,58.68,58.72,112783.0,53.2847,53.3573,53.2393,53.2756,112783.0
2020-06-11 11:30:00,58.72,58.76,58.45,58.46,164054.0,53.2756,53.3119,53.0307,53.0397,164054.0
2020-06-11 11:35:00,58.47,58.69,58.43,58.59,96637.0,53.0488,53.2484,53.0125,53.1577,96637.0
2020-06-11 11:40:00,58.59,58.62,58.47,58.58,123316.0,53.1577,53.1849,53.0488,53.1486,123316.0
2020-06-11 11:45:00,58.59,58.62,58.45,58.51,101531.0,53.1577,53.1849,53.0307,53.0851,101531.0
2020-06-11 11:50:00,58.52,58.7,58.48,58.68,81283.0,53.0942,53.2575,53.0579,53.2393,81283.0
2020-06-11 11:55:00,58.67,58.78,58.66,58.74,124441.0,53.2303,53.3301,53.2212,53.2938,124441.0
2020-06-11 12:00:00,58.74,58.79,58.66,58.69,97681.0,53.2938,53.3392,53.2212,53.2484,97681.0
2020-06-11 12:05:00,58.68,58.71,58.45,58.5,73111.0,53.2393,53.2666,53.0307,53.076,73111.0
2020-06-11 12:10:00,58.5,58.53,58.42,58.46,76030.0,53.076,53.1033,53.0035,53.0397,76030.0
2020-06-11 12:15:00,58.46,58.52,58.3,58.3,152714.0,53.0397,53.0942,52.8946,52.8946,152714.0
2020-06-11 12:20:00,58.31,58.46,58.3,58.33,136164.0,52.9037,53.0397,52.8946,52.9218,136164.0
2020-06-11 12:25:00,58.31,58.36,58.2,58.35,151495.0,52.9037,52.949,52.8039,52.9399,151495.0
2020-06-11 12:30:00,58.34,58.6,58.34,58.47,98439.0,52.9309,53.1668,52.9309,53.0488,98439.0
2020-06-11 12:35:00,58.46,58.57,58.45,58.51,65638.0,53.0397,53.1395,53.0307,53.0851,65638.0
2020-06-11 12:40:00,58.51,58.54,58.35,58.4,95460.0,53.0851,53.1123,52.9399,52.9853,95460.0
2020-06-11 12:45:00,58.41,58.46,58.24,58.24,106979.0,52.9944,53.0397,52.8401,52.8401,106979.0
2020-06-11 12:50:00,58.24,58.26,58.09,58.09,195693.0,52.8401,52.8583,52.7041,52.7041,195693.0
2020-06-11 12:55:00,58.09,58.19,58.04,58.1,136498.0,52.7041,52.7948,52.6587,52.7131,136498.0
2020-06-11 13:00:00,58.09,58.33,58.05,58.33,117225.0,52.7041,52.9218,52.6678,52.9218,117225.0
2020-06-11 13:05:00,58.32,58.32,58.16,58.21,55715.0,52.9127,52.9127,52.7676,52.8129,55715.0
2020-06-11 13:10:00,58.2,58.28,58.11,58.25,50986.0,52.8039,52.8764,52.7222,52.8492,50986.0
2020-06-11 13:15:00,58.26,58.3,58.16,58.18,61944.0,52.8583,52.8946,52.7676,52.7857,61944.0
2020-06-11 13:20:00,58.18,58.34,58.18,58.25,85741.0,52.7857,52.9309,52.7857,52.8492,85741.0
2020-06-11 13:25:00,58.24,58.31,58.0,58.03,132133.0,52.8401,52.9037,52.6224,52.6496,132133.0
2020-06-11 13:30:00,58.03,58.18,58.0,58.14,121343.0,52.6496,52.7857,52.6224,52.7494,121343.0
2020-06-11 13:35:00,58.15,58.15,58.05,58.08,61674.0,52.7585,52.7585,52.6678,52.695,61674.0
2020-06-11 13:40:00,58.1,58.1,57.98,58.0,141455.0,52.7131,52.7131,52.6043,52.6224,141455.0
2020-06-11 13:45:00,58.0,58.02,57.9,57.91,93821.0,52.6224,52.6405,52.5317,52.5407,93821.0
2020-06-11 13:50:00,57.9,58.01,57.85,57.97,92138.0,52.5317,52.6315,52.4863,52.5952,92138.0
2020-06-11 13:55:00,57.97,58.09,57.93,58.05,79004.0,52.5952,52.7041,52.5589,52.6678,79004.0
2020-06-11 14:00:00,58.03,58.06,57.75,57.84,162781.0,52.6496,52.6768,52.3956,52.4772,162781.0
2020-06-11 14:05:00,57.84,57.99,57.82,57.88,218238.0,52.4772,52.6133,52.4591,52.5135,218238.0
2020-06-11 14:10:00,57.87,57.92,57.53,57.59,255592.0,52.5044,52.5498,52.196,52.2504,255592.0
2020-06-11 14:15:00,57.59,57.64,57.54,57.57,141930.0,52.2504,52.2958,52.205,52.2323,141930.0
2020-06-11 14:20:00,57.56,57.57,57.14,57.15,563258.0,52.2232,52.2323,51.8421,51.8512,563258.0
2020-06-11 14:25:00,57.14,57.48,57.05,57.39,861960.0,51.8421,52.1506,51.7605,52.069,861960.0
2020-06-11 14:30:00,57.39,57.61,57.24,57.38,291022.0,52.069,52.2686,51.9329,52.0599,291022.0
2020-06-11 14:35:00,57.4,57.5,57.16,57.22,288995.0,52.078,52.1688,51.8603,51.9147,288995.0
2020-06-11 14:40:00,57.2,57.29,57.14,57.17,86961.0,51.8966,51.9782,51.8421,51.8694,86961.0
2020-06-11 14:45:00,57.16,57.24,57.03,57.03,115973.0,51.8603,51.9329,51.7423,51.7423,115973.0
2020-06-11 14:50:00,57.04,57.09,56.76,56.8,391097.0,51.7514,51.7968,51.4974,51.5337,391097.0
2020-06-11 14:55:00,56.8,57.1,56.74,57.1,203513.0,51.5337,51.8058,51.4792,51.8058,203513.0
2020-06-11 15:00:00,57.09,57.36,56.97,57.34,116431.0,51.7968,52.0417,51.6879,52.0236,116431.0
2020-06-11 15:05:00,57.34,57.42,57.16,57.24,193213.0,52.0236,52.0962,51.8603,51.9329,193213.0
2020-06-11 15:10:00,57.23,57.4,57.2,57.21,120465.0,51.9238,52.078,51.8966,51.9056,120465.0
2020-06-11 15:15:00,57.21,57.36,57.16,57.27,146910.0,51.9056,52.0417,51.8603,51.9601,146910.0
2020-06-11 15:20:00,57.28,57.3,57.05,57.05,90643.0,51.9692,51.9873,51.7605,51.7605,90643.0
2020-06-11 15:25:00,57.05,57.27,57.02,57.16,117412.0,51.7605,51.9601,51.7333,51.8603,117412.0
2020-06-11 15:30:00,57.16,57.43,57.11,57.37,248771.0,51.8603,52.1052,51.8149,52.0508,248771.0
2020-06-11 15:35:00,57.37,57.4,57.21,57.26,203520.0,52.0508,52.078,51.9056,51.951,203520.0
2020-06-11 15:40:00,57.25,57.59,57.25,57.57,230790.0,51.9419,52.2504,51.9419,52.2323,230790.0
2020-06-11 15:45:00,57.57,57.64,57.4,57.46,228207.0,52.2323,52.2958,52.078,52.1325,228207.0
2020-06-11 15:50:00,57.45,57.45,57.14,57.16,311724.0,52.1234,52.1234,51.8421,51.8603,311724.0
2020-06-11 15:55:00,57.17,57.39,57.14,57.23,471383.0,51.8694,52.069,51.8421,51.9238,471383.0
2020-06-12 09:30:00,58.51,58.78,58.21,58.69,585934.0,53.0851,53.3301,52.8129,53.2484,585934.0
2020-06-12 09:35:00,58.68,58.79,58.6,58.74,230606.0,53.2393,53.3392,53.1668,53.2938,230606.0
2020-06-12 09:40:00,58.72,58.94,58.58,58.84,251042.0,53.2756,53.4752,53.1486,53.3845,251042.0
2020-06-12 09:45:00,58.86,59.02,58.67,58.7,266507.0,53.4027,53.5478,53.2303,53.2575,266507.0
2020-06-12 09:50:00,58.71,58.84,58.6,58.68,303391.0,53.2666,53.3845,53.1668,53.2393,303391.0
2020-06-12 09:55:00,58.68,58.87,58.68,58.72,181117.0,53.2393,53.4117,53.2393,53.2756,181117.0
2020-06-12 10:00:00,58.74,58.94,58.58,58.66,221175.0,53.2938,53.4752,53.1486,53.2212,221175.0
2020-06-12 10:05:00,58.66,58.69,58.58,58.64,75696.0,53.2212,53.2484,53.1486,53.2031,75696.0
2020-06-12 10:10:00,58.65,58.82,58.6,58.68,113143.0,53.2121,53.3664,53.1668,53.2393,113143.0
2020-06-12 10:15:00,58.67,58.67,58.38,58.4,187944.0,53.2303,53.2303,52.9672,52.9853,187944.0
2020-06-12 10:20:00,58.42,58.64,58.4,58.57,65646.0,53.0035,53.2031,52.9853,53.1395,65646.0
2020-06-12 10:25:00,58.56,58.77,58.41,58.42,82988.0,53.1305,53.321,52.9944,53.0035,82988.0
2020-06-12 10:30:00,58.44,58.61,58.42,58.61,85573.0,53.0216,53.1758,53.0035,53.1758,85573.0
2020-06-12 10:35:00,58.6,58.65,58.34,58.43,117773.0,53.1668,53.2121,52.9309,53.0125,117773.0
2020-06-12 10:40:00,58.43,58.65,58.4,58.61,91566.0,53.0125,53.2121,52.9853,53.1758,91566.0
2020-06-12 10:45:00,58.6,58.76,58.48,58.55,137175.0,53.1668,53.3119,53.0579,53.1214,137175.0
2020-06-12 10:50:00,58.54,58.56,58.04,58.12,142937.0,53.1123,53.1305,52.6587,52.7313,142937.0
2020-06-12 10:55:00,58.13,58.26,57.69,57.71,330798.0,52.7403,52.8583,52.3411,52.3593,330798.0
2020-06-12 11:00:00,57.71,57.82,57.5,57.52,208127.0,52.3593,52.4591,52.1688,52.1869,208127.0
2020-06-12 11:05:00,57.52,58.21,57.51,58.14,169786.0,52.1869,52.8129,52.1778,52.7494,169786.0
2020-06-12 11:10:00,58.13,58.14,57.9,57.9,79164.0,52.7403,52.7494,52.5317,52.5317,79164.0
2020-06-12 11:15:00,57.89,58.05,57.46,57.46,120895.0,52.5226,52.6678,52.1325,52.1325,120895.0
2020-06-12 11:20:00,57.46,57.67,57.36,57.47,125675.0,52.1325,52.323,52.0417,52.1415,125675.0
2020-06-12 11:25:00,57.45,57.99,57.45,57.92,122769.0,52.1234,52.6133,52.1234,52.5498,122769.0
2020-06-12 11:30:00,57.92,58.03,57.48,57.95,274235.0,52.5498,52.6496,52.1506,52.577,274235.0
2020-06-12 11:35:00,57.97,58.25,57.97,58.19,79624.0,52.5952,52.8492,52.5952,52.7948,79624.0
2020-06-12 11:40:00,58.19,58.28,57.87,57.92,66654.0,52.7948,52.8764,52.5044,52.5498,66654.0
2020-06-12 11:45:00,57.94,58.37,57.92,58.28,75001.0,52.568,52.9581,52.5498,52.8764,75001.0
2020-06-12 11:50:00,58.27,58.27,58.04,58.24,64218.0,52.8674,52.8674,52.6587,52.8401,64218.0
2020-06-12 11:55:00,58.24,58.3,58.12,58.3,53683.0,52.8401,52.8946,52.7313,52.8946,53683.0
2020-06-12 12:00:00,58.3,58.36,58.22,58.35,41982.0,52.8946,52.949,52.822,52.9399,41982.0
2020-06-12 12:05:00,58.37,58.37,58.26,58.29,48679.0,52.9581,52.9581,52.8583,52.8855,48679.0
2020-06-12 12:10:00,58.28,58.31,58.19,58.25,88499.0,52.8764,52.9037,52.7948,52.8492,88499.0
2020-06-12 12:15:00,58.25,58.4,58.18,58.29,60922.0,52.8492,52.9853,52.7857,52.8855,60922.0
2020-06-12 12:20:00,58.28,58.38,58.18,58.2,46701.0,52.8764,52.9672,52.7857,52.8039,46701.0
2020-06-12 12:25:00,58.18,58.19,58.04,58.09,53592.0,52.7857,52.7948,52.6587,52.7041,53592.0
2020-06-12 12:30:00,58.08,58.12,57.88,57.9,40678.0,52.695,52.7313,52.5135,52.5317,40678.0
2020-06-12 12:35:00,57.9,57.97,57.85,57.9,66522.0,52.5317,52.5952,52.4863,52.5317,66522.0
2020-06-12 12:40:00,57.9,58.05,57.89,57.99,38471.0,52.5317,52.6678,52.5226,52.6133,38471.0
2020-06-12 12:45:00,57.99,58.0,57.87,57.96,29237.0,52.6133,52.6224,52.5044,52.5861,29237.0
2020-06-12 12:50:00,57.96,58.11,57.96,58.08,37177.0,52.5861,52.7222,52.5861,52.695,37177.0
2020-06-12 12:55:00,58.08,58.17,58.04,58.1,24722.0,52.695,52.7766,52.6587,52.7131,24722.0
2020-06-12 13:00:00,58.13,58.17,57.87,57.88,42111.0,52.7403,52.7766,52.5044,52.5135,42111.0
2020-06-12 13:05:00,57.87,57.97,57.8,57.88,89256.0,52.5044,52.5952,52.4409,52.5135,89256.0
2020-06-12 13:10:00,57.88,57.95,57.83,57.93,39169.0,52.5135,52.577,52.4682,52.5589,39169.0
2020-06-12 13:15:00,57.92,57.96,57.75,57.78,44021.0,52.5498,52.5861,52.3956,52.4228,44021.0
2020-06-12 13:20:00,57.77,57.86,57.58,57.6,82839.0,52.4137,52.4954,52.2413,52.2595,82839.0
2020-06-12 13:25:00,57.59,57.85,57.59,57.65,148927.0,52.2504,52.4863,52.2504,52.3048,148927.0
2020-06-12 13:30:00,57.66,57.78,57.34,57.34,285992.0,52.3139,52.4228,52.0236,52.0236,285992.0
2020-06-12 13:35:00,57.34,57.63,57.3,57.43,160285.0,52.0236,52.2867,51.9873,52.1052,160285.0
2020-06-12 13:40:00,57.42,57.64,57.37,57.48,117234.0,52.0962,52.2958,52.0508,52.1506,117234.0
2020-06-12 13:45:00,57.48,57.49,57.1,57.19,249543.0,52.1506,52.1597,51.8058,51.8875,249543.0
2020-06-12 13:50:00,57.2,57.35,56.98,56.99,276787.0,51.8966,52.0327,51.697,51.706,276787.0
2020-06-12 13:55:00,56.99,57.21,56.6,56.75,451891.0,51.706,51.9056,51.3522,51.4883,451891.0
2020-06-12 14:00:00,56.75,57.4,56.68,57.21,134999.0,51.4883,52.078,51.4248,51.9056,134999.0
2020-06-12 14:05:00,57.22,57.22,56.89,56.92,86173.0,51.9147,51.9147,51.6153,51.6425,86173.0
2020-06-12 14:10:00,56.93,57.48,56.9,57.3,89053.0,51.6516,52.1506,51.6244,51.9873,89053.0
2020-06-12 14:15:00,57.3,57.39,57.18,57.21,68175.0,51.9873,52.069,51.8784,51.9056,68175.0
2020-06-12 14:20:00,57.21,57.49,57.17,57.42,57531.0,51.9056,52.1597,51.8694,52.0962,57531.0
2020-06-12 14:25:00,57.42,57.62,57.42,57.58,70551.0,52.0962,52.2776,52.0962,52.2413,70551.0
2020-06-12 14:30:00,57.6,57.79,57.55,57.68,98855.0,52.2595,52.4319,52.2141,52.3321,98855.0
2020-06-12 14:35:00,57.7,57.73,57.45,57.46,53080.0,52.3502,52.3774,52.1234,52.1325,53080.0
2020-06-12 14:40:00,57.46,57.56,57.29,57.39,53723.0,52.1325,52.2232,51.9782,52.069,53723.0
2020-06-12 14:45:00,57.39,57.59,57.39,57.51,56825.0,52.069,52.2504,52.069,52.1778,56825.0
2020-06-12 14:50:00,57.52,58.24,57.52,58.23,389046.0,52.1869,52.8401,52.1869,52.8311,389046.0
2020-06-12 14:55:00,58.23,58.27,58.08,58.27,184353.0,52.8311,52.8674,52.695,52.8674,184353.0
2020-06-12 15:00:00,58.26,58.39,58.24,58.29,152433.0,52.8583,52.9762,52.8401,52.8855,152433.0
2020-06-12 15:05:00,58.29,58.32,58.14,58.17,159788.0,52.8855,52.9127,52.7494,52.7766,159788.0
2020-06-12 15:10:00,58.17,58.36,58.13,58.29,111335.0,52.7766,52.949,52.7403,52.8855,111335.0
2020-06-12 15:15:00,58.29,58.31,57.87,57.94,162027.0,52.8855,52.9037,52.5044,52.568,162027.0
2020-06-12 15:20:00,57.96,58.03,57.74,57.74,102724.0,52.5861,52.6496,52.3865,52.3865,102724.0
2020-06-12 15:25:00,57.76,57.88,57.66,57.84,82108.0,52.4046,52.5135,52.3139,52.4772,82108.0
2020-06-12 15:30:00,57.85,58.03,57.78,58.03,92481.0,52.4863,52.6496,52.4228,52.6496,92481.0
2020-06-12 15:35:00,58.03,58.22,58.03,58.19,112801.0,52.6496,52.822,52.6496,52.7948,112801.0
2020-06-12 15:40:00,58.2,58.26,58.1,58.25,101409.0,52.8039,52.8583,52.7131,52.8492,101409.0
2020-06-12 15:45:00,58.25,58.37,58.23,58.35,144282.0,52.8492,52.9581,52.8311,52.9399,144282.0
2020-06-12 15:50:00,58.35,58.37,58.07,58.21,264403.0,52.9399,52.9581,52.6859,52.8129,264403.0
2020-06-12 15:55:00,58.21,58.21,57.88,57.99,742016.0,52.8129,52.8129,52.5135,52.6133,742016.0
2020-06-15 09:30:00,56.98,57.45,56.8,57.08,687925.0,51.697,52.1234,51.5337,51.7877,687925.0
2020-06-15 09:35:00,57.09,57.67,57.08,57.45,357869.0,51.7968,52.323,51.7877,52.1234,357869.0
2020-06-15 09:40:00,57.45,57.6,57.37,57.43,213805.0,52.1234,52.2595,52.0508,52.1052,213805.0
2020-06-15 09:45:00,57.42,57.85,57.4,57.72,306005.0,52.0962,52.4863,52.078,52.3684,306005.0
2020-06-15 09:50:00,57.72,58.19,57.68,58.04,275187.0,52.3684,52.7948,52.3321,52.6587,275187.0
2020-06-15 09:55:00,58.05,58.38,58.04,58.32,240869.0,52.6678,52.9672,52.6587,52.9127,240869.0
2020-06-15 10:00:00,58.33,58.5,58.18,58.43,236248.0,52.9218,53.076,52.7857,53.0125,236248.0
2020-06-15 10:05:00,58.43,58.54,58.35,58.48,260718.0,53.0125,53.1123,52.9399,53.0579,260718.0
2020-06-15 10:10:00,58.48,58.57,58.39,58.44,238179.0,53.0579,53.1395,52.9762,53.0216,238179.0
2020-06-15 10:15:00,58.44,58.5,58.3,58.43,128525.0,53.0216,53.076,52.8946,53.0125,128525.0
2020-06-15 10:20:00,58.43,58.54,58.25,58.29,156961.0,53.0125,53.1123,52.8492,52.8855,156961.0
2020-06-15 10:25:00,58.29,58.38,58.22,58.23,111677.0,52.8855,52.9672,52.822,52.8311,111677.0
2020-06-15 10:30:00,58.21,58.24,58.09,58.23,120337.0,52.8129,52.8401,52.7041,52.8311,120337.0
2020-06-15 10:35:00,58.24,58.31,57.97,57.97,121166.0,52.8401,52.9037,52.5952,52.5952,121166.0
2020-06-15 10:40:00,57.97,58.05,57.74,58.05,138611.0,52.5952,52.6678,52.3865,52.6678,138611.0
2020-06-15 10:45:00,58.04,58.42,58.0,58.36,173773.0,52.6587,53.0035,52.6224,52.949,173773.0
2020-06-15 10:50:00,58.36,58.42,58.24,58.28,109598.0,52.949,53.0035,52.8401,52.8764,109598.0
2020-06-15 10:55:00,58.27,58.41,58.12,58.13,69215.0,52.8674,52.9944,52.7313,52.7403,69215.0
2020-06-15 11:00:00,58.13,58.47,58.13,58.47,88160.0,52.7403,53.0488,52.7403,53.0488,88160.0
2020-06-15 11:05:00,58.48,58.5,58.33,58.49,168820.0,53.0579,53.076,52.9218,53.067,168820.0
2020-06-15 11:10:00,58.5,58.5,58.43,58.49,99377.0,53.076,53.076,53.0125,53.067,99377.0
2020-06-15 11:15:00,58.48,58.5,58.27,58.48,59951.0,53.0579,53.076,52.8674,53.0579,59951.0
2020-06-15 11:20:00,58.48,58.64,58.41,58.64,172490.0,53.0579,53.2031,52.9944,53.2031,172490.0
2020-06-15 11:25:00,58.64,58.74,58.46,58.53,148206.0,53.2031,53.2938,53.0397,53.1033,148206.0
2020-06-15 11:30:00,58.52,58.67,58.48,58.58,96421.0,53.0942,53.2303,53.0579,53.1486,96421.0
2020-06-15 11:35:00,58.58,58.69,58.54,58.6,64992.0,53.1486,53.2484,53.1123,53.1668,64992.0
2020-06-15 11:40:00,58.63,58.63,58.45,58.48,61263.0,53.194,53.194,53.0307,53.0579,61263.0
2020-06-15 11:45:00,58.48,58.56,58.42,58.47,66382.0,53.0579,53.1305,53.0035,53.0488,66382.0
2020-06-15 11:50:00,58.46,58.57,58.34,58.37,57133.0,53.0397,53.1395,52.9309,52.9581,57133.0
2020-06-15 11:55:00,58.39,58.68,58.37,58.63,104633.0,52.9762,53.2393,52.9581,53.194,104633.0
2020-06-15 12:00:00,58.61,58.84,58.54,58.78,91983.0,53.1758,53.3845,53.1123,53.3301,91983.0
2020-06-15 12:05:00,58.77,58.86,58.73,58.79,110113.0,53.321,53.4027,53.2847,53.3392,110113.0
2020-06-15 12:10:00,58.78,58.86,58.74,58.78,52110.0,53.3301,53.4027,53.2938,53.3301,52110.0
2020-06-15 12:15:00,58.78,58.9,58.76,58.83,114852.0,53.3301,53.439,53.3119,53.3754,114852.0
2020-06-15 12:20:00,58.82,58.84,58.74,58.78,77645.0,53.3664,53.3845,53.2938,53.3301,77645.0
2020-06-15 12:25:00,58.78,58.91,58.76,58.83,55855.0,53.3301,53.448,53.3119,53.3754,55855.0
2020-06-15 12:30:00,58.82,58.83,58.73,58.75,66739.0,53.3664,53.3754,53.2847,53.3029,66739.0
2020-06-15 12:35:00,58.76,58.79,58.71,58.76,42989.0,53.3119,53.3392,53.2666,53.3119,42989.0
2020-06-15 12:40:00,58.76,58.87,58.72,58.85,44235.0,53.3119,53.4117,53.2756,53.3936,44235.0
2020-06-15 12:45:00,58.86,59.01,58.82,58.92,128123.0,53.4027,53.5388,53.3664,53.4571,128123.0
2020-06-15 12:50:00,58.91,58.94,58.82,58.92,47204.0,53.448,53.4752,53.3664,53.4571,47204.0
2020-06-15 12:55:00,58.9,58.93,58.83,58.92,54878.0,53.439,53.4662,53.3754,53.4571,54878.0
2020-06-15 13:00:00,58.92,58.95,58.82,58.89,52152.0,53.4571,53.4843,53.3664,53.4299,52152.0
2020-06-15 13:05:00,58.88,58.88,58.71,58.81,100085.0,53.4208,53.4208,53.2666,53.3573,100085.0
2020-06-15 13:10:00,58.81,58.88,58.77,58.86,54459.0,53.3573,53.4208,53.321,53.4027,54459.0
2020-06-15 13:15:00,58.86,58.93,58.81,58.88,51182.0,53.4027,53.4662,53.3573,53.4208,51182.0
2020-06-15 13:20:00,58.89,58.92,58.8,58.8,49953.0,53.4299,53.4571,53.3482,53.3482,49953.0
2020-06-15 13:25:00,58.8,58.85,58.75,58.8,45769.0,53.3482,53.3936,53.3029,53.3482,45769.0
2020-06-15 13:30:00,58.81,58.84,58.78,58.82,44590.0,53.3573,53.3845,53.3301,53.3664,44590.0
2020-06-15 13:35:00,58.82,58.98,58.81,58.95,106871.0,53.3664,53.5115,53.3573,53.4843,106871.0
2020-06-15 13:40:00,58.94,58.99,58.92,58.99,83429.0,53.4752,53.5206,53.4571,53.5206,83429.0
2020-06-15 13:45:00,58.99,59.16,58.96,59.04,219505.0,53.5206,53.6748,53.4934,53.566,219505.0
2020-06-15 13:50:00,59.02,59.27,59.01,59.14,112875.0,53.5478,53.7746,53.5388,53.6567,112875.0
2020-06-15 13:55:00,59.14,59.36,59.12,59.24,147890.0,53.6567,53.8563,53.6386,53.7474,147890.0
2020-06-15 14:00:00,59.27,59.55,59.25,59.51,300102.0,53.7746,54.0287,53.7565,53.9924,300102.0
2020-06-15 14:05:00,59.51,59.57,59.32,59.33,111797.0,53.9924,54.0468,53.82,53.8291,111797.0
2020-06-15 14:10:00,59.34,59.4,59.16,59.24,76949.0,53.8382,53.8926,53.6748,53.7474,76949.0
2020-06-15 14:15:00,59.25,59.45,59.25,59.41,92668.0,53.7565,53.938,53.7565,53.9017,92668.0
2020-06-15 14:20:00,59.4,59.53,59.24,59.36,94327.0,53.8926,54.0105,53.7474,53.8563,94327.0
2020-06-15 14:25:00,59.35,59.38,59.25,59.32,63166.0,53.8472,53.8744,53.7565,53.82,63166.0
2020-06-15 14:30:00,59.32,59.46,59.23,59.23,154766.0,53.82,53.947,53.7384,53.7384,154766.0
2020-06-15 14:35:00,59.24,59.34,59.21,59.23,60582.0,53.7474,53.8382,53.7202,53.7384,60582.0
2020-06-15 14:40:00,59.23,59.25,59.14,59.19,51905.0,53.7384,53.7565,53.6567,53.7021,51905.0
2020-06-15 14:45:00,59.17,59.35,59.17,59.24,61869.0,53.6839,53.8472,53.6839,53.7474,61869.0
2020-06-15 14:50:00,59.23,59.28,59.08,59.18,69309.0,53.7384,53.7837,53.6023,53.693,69309.0
2020-06-15 14:55:00,59.17,59.25,59.13,59.15,52693.0,53.6839,53.7565,53.6476,53.6658,52693.0
2020-06-15 15:00:00,59.15,59.45,59.15,59.37,91443.0,53.6658,53.938,53.6658,53.8654,91443.0
2020-06-15 15:05:00,59.36,59.36,59.21,59.3,92344.0,53.8563,53.8563,53.7202,53.8019,92344.0
2020-06-15 15:10:00,59.31,59.39,59.3,59.37,57741.0,53.8109,53.8835,53.8019,53.8654,57741.0
2020-06-15 15:15:00,59.38,59.45,59.22,59.27,83888.0,53.8744,53.938,53.7293,53.7746,83888.0
2020-06-15 15:20:00,59.27,59.29,59.12,59.29,68648.0,53.7746,53.7928,53.6386,53.7928,68648.0
2020-06-15 15:25:00,59.3,59.36,59.13,59.16,93205.0,53.8019,53.8563,53.6476,53.6748,93205.0
2020-06-15 15:30:00,59.16,59.24,59.08,59.22,125063.0,53.6748,53.7474,53.6023,53.7293,125063.0
2020-06-15 15:35:00,59.21,59.26,59.1,59.19,123793.0,53.7202,53.7656,53.6204,53.7021,123793.0
2020-06-15 15:40:00,59.19,59.31,59.12,59.22,112607.0,53.7021,53.8109,53.6386,53.7293,112607.0
2020-06-15 15:45:00,59.22,59.56,59.17,59.48,184804.0,53.7293,54.0378,53.6839,53.9652,184804.0
2020-06-15 15:50:00,59.49,59.51,59.33,59.36,215624.0,53.9742,53.9924,53.8291,53.8563,215624.0
2020-06-15 15:55:00,59.37,59.53,59.33,59.51,419989.0,53.8654,54.0105,53.8291,53.9924,419989.0
2020-06-16 09:30:00,60.59,61.0,60.45,60.75,954679.0,54.9723,55.3442,54.8452,55.1174,954679.0
2020-06-16 09:35:00,60.76,61.28,60.72,61.11,668042.0,55.1265,55.5983,55.0902,55.444,668042.0
2020-06-16 09:40:00,61.14,61.28,60.96,60.97,367106.0,55.4713,55.5983,55.308,55.317,367106.0
2020-06-16 09:45:00,60.99,60.99,60.46,60.48,390196.0,55.3352,55.3352,54.8543,54.8725,390196.0
2020-06-16 09:50:00,60.48,60.55,60.21,60.49,230728.0,54.8725,54.936,54.6275,54.8815,230728.0
2020-06-16 09:55:00,60.5,60.68,60.4,60.42,191629.0,54.8906,55.0539,54.7999,54.818,191629.0
2020-06-16 10:00:00,60.42,60.48,60.32,60.42,183949.0,54.818,54.8725,54.7273,54.818,183949.0
2020-06-16 10:05:00,60.42,60.58,60.39,60.53,141920.0,54.818,54.9632,54.7908,54.9178,141920.0
2020-06-16 10:10:00,60.52,60.62,60.21,60.24,144565.0,54.9087,54.9995,54.6275,54.6547,144565.0
2020-06-16 10:15:00,60.24,60.3,60.11,60.11,175366.0,54.6547,54.7091,54.5368,54.5368,175366.0
2020-06-16 10:20:00,60.11,60.25,59.88,60.23,258162.0,54.5368,54.6638,54.3281,54.6456,258162.0
2020-06-16 10:25:00,60.25,60.43,60.21,60.27,82873.0,54.6638,54.8271,54.6275,54.6819,82873.0
2020-06-16 10:30:00,60.27,60.42,60.26,60.4,73030.0,54.6819,54.818,54.6729,54.7999,73030.0
2020-06-16 10:35:00,60.41,60.41,60.0,60.08,133623.0,54.8089,54.8089,54.437,54.5095,133623.0
2020-06-16 10:40:00,60.08,60.08,59.63,59.67,253630.0,54.5095,54.5095,54.1013,54.1376,253630.0
2020-06-16 10:45:00,59.67,60.0,59.55,59.94,230510.0,54.1376,54.437,54.0287,54.3825,230510.0
2020-06-16 10:50:00,59.95,59.98,59.1,59.17,278919.0,54.3916,54.4188,53.6204,53.6839,278919.0
2020-06-16 10:55:00,59.16,59.19,58.51,58.51,521659.0,53.6748,53.7021,53.0851,53.0851,521659.0
2020-06-16 11:00:00,58.5,59.19,58.3,59.13,265231.0,53.076,53.7021,52.8946,53.6476,265231.0
2020-06-16 11:05:00,59.13,59.62,59.13,59.33,319213.0,53.6476,54.0922,53.6476,53.8291,319213.0
2020-06-16 11:10:00,59.35,59.55,59.24,59.35,149981.0,53.8472,54.0287,53.7474,53.8472,149981.0
2020-06-16 11:15:00,59.35,59.69,59.33,59.61,179763.0,53.8472,54.1557,53.8291,54.0831,179763.0
2020-06-16 11:20:00,59.62,60.15,59.61,59.95,317216.0,54.0922,54.5731,54.0831,54.3916,317216.0
2020-06-16 11:25:00,59.94,60.1,59.86,59.88,111519.0,54.3825,54.5277,54.3099,54.3281,111519.0
2020-06-16 11:30:00,59.89,60.05,59.76,59.89,99268.0,54.3372,54.4823,54.2192,54.3372,99268.0
2020-06-16 11:35:00,59.91,59.94,59.73,59.75,65682.0,54.3553,54.3825,54.192,54.2101,65682.0
2020-06-16 11:40:00,59.75,59.85,59.69,59.73,103990.0,54.2101,54.3009,54.1557,54.192,103990.0
2020-06-16 11:45:00,59.73,59.99,59.67,59.99,87563.0,54.192,54.4279,54.1376,54.4279,87563.0
2020-06-16 11:50:00,59.99,60.4,59.99,60.38,375874.0,54.4279,54.7999,54.4279,54.7817,375874.0
2020-06-16 11:55:00,60.36,60.7,60.3,60.67,408944.0,54.7636,55.0721,54.7091,55.0448,408944.0
2020-06-16 12:00:00,60.69,60.75,60.16,60.29,158133.0,55.063,55.1174,54.5821,54.7001,158133.0
2020-06-16 12:05:00,60.3,60.34,60.11,60.26,65554.0,54.7091,54.7454,54.5368,54.6729,65554.0
2020-06-16 12:10:00,60.28,60.4,60.14,60.34,78011.0,54.691,54.7999,54.564,54.7454,78011.0
2020-06-16 12:15:00,60.37,60.43,60.24,60.39,60585.0,54.7727,54.8271,54.6547,54.7908,60585.0
2020-06-16 12:20:00,60.41,60.46,60.2,60.3,79831.0,54.8089,54.8543,54.6184,54.7091,79831.0
2020-06-16 12:25:00,60.3,60.42,60.28,60.42,95247.0,54.7091,54.818,54.691,54.818,95247.0
2020-06-16 12:30:00,60.43,60.56,60.36,60.55,111720.0,54.8271,54.945,54.7636,54.936,111720.0
2020-06-16 12:35:00,60.54,60.7,60.46,60.64,99524.0,54.9269,55.0721,54.8543,55.0176,99524.0
2020-06-16 12:40:00,60.65,60.74,60.59,60.73,59747.0,55.0267,55.1084,54.9723,55.0993,59747.0
2020-06-16 12:45:00,60.74,60.82,60.71,60.76,68458.0,55.1084,55.1809,55.0811,55.1265,68458.0
2020-06-16 12:50:00,60.76,60.95,60.76,60.92,127627.0,55.1265,55.2989,55.1265,55.2717,127627.0
2020-06-16 12:55:00,60.93,60.94,60.68,60.73,90903.0,55.2807,55.2898,55.0539,55.0993,90903.0
2020-06-16 13:00:00,60.72,60.79,60.69,60.72,192285.0,55.0902,55.1537,55.063,55.0902,192285.0
2020-06-16 13:05:00,60.7,60.81,60.58,60.75,62340.0,55.0721,55.1719,54.9632,55.1174,62340.0
2020-06-16 13:10:00,60.76,60.87,60.71,60.87,89125.0,55.1265,55.2263,55.0811,55.2263,89125.0
2020-06-16 13:15:00,60.88,60.98,60.86,60.98,117120.0,55.2354,55.3261,55.2172,55.3261,117120.0
2020-06-16 13:20:00,60.97,61.0,60.91,60.98,68072.0,55.317,55.3442,55.2626,55.3261,68072.0
2020-06-16 13:25:00,60.99,60.99,60.88,60.96,92446.0,55.3352,55.3352,55.2354,55.308,92446.0
2020-06-16 13:30:00,60.95,60.97,60.69,60.73,103445.0,55.2989,55.317,55.063,55.0993,103445.0
2020-06-16 13:35:00,60.72,60.8,60.68,60.74,72006.0,55.0902,55.1628,55.0539,55.1084,72006.0
2020-06-16 13:40:00,60.74,60.87,60.73,60.83,93506.0,55.1084,55.2263,55.0993,55.19,93506.0
2020-06-16 13:45:00,60.83,60.86,60.74,60.75,72588.0,55.19,55.2172,55.1084,55.1174,72588.0
2020-06-16 13:50:00,60.74,60.77,60.24,60.28,250417.0,55.1084,55.1356,54.6547,54.691,250417.0
2020-06-16 13:55:00,60.28,60.48,60.1,60.48,132735.0,54.691,54.8725,54.5277,54.8725,132735.0
2020-06-16 14:00:00,60.46,60.73,60.46,60.64,107107.0,54.8543,55.0993,54.8543,55.0176,107107.0
2020-06-16 14:05:00,60.63,60.71,60.59,60.68,90419.0,55.0086,55.0811,54.9723,55.0539,90419.0
2020-06-16 14:10:00,60.7,60.8,60.59,60.77,155051.0,55.0721,55.1628,54.9723,55.1356,155051.0
2020-06-16 14:15:00,60.77,60.82,60.67,60.67,86181.0,55.1356,55.1809,55.0448,55.0448,86181.0
2020-06-16 14:20:00,60.67,60.7,60.29,60.49,128887.0,55.0448,55.0721,54.7001,54.8815,128887.0
2020-06-16 14:25:00,60.46,60.46,60.24,60.36,119669.0,54.8543,54.8543,54.6547,54.7636,119669.0
2020-06-16 14:30:00,60.35,60.58,60.34,60.37,118585.0,54.7545,54.9632,54.7454,54.7727,118585.0
2020-06-16 14:35:00,60.38,60.56,60.33,60.5,86574.0,54.7817,54.945,54.7364,54.8906,86574.0
2020-06-16 14:40:00,60.5,60.53,60.38,60.51,63962.0,54.8906,54.9178,54.7817,54.8997,63962.0
2020-06-16 14:45:00,60.51,60.65,60.44,60.64,67481.0,54.8997,55.0267,54.8362,55.0176,67481.0
2020-06-16 14:50:00,60.65,60.74,60.61,60.7,79899.0,55.0267,55.1084,54.9904,55.0721,79899.0
2020-06-16 14:55:00,60.7,60.77,60.58,60.64,79516.0,55.0721,55.1356,54.9632,55.0176,79516.0
2020-06-16 15:00:00,60.64,60.71,60.52,60.6,89201.0,55.0176,55.0811,54.9087,54.9813,89201.0
2020-06-16 15:05:00,60.61,60.63,60.4,60.42,102249.0,54.9904,55.0086,54.7999,54.818,102249.0
2020-06-16 15:10:00,60.39,60.5,60.35,60.49,125897.0,54.7908,54.8906,54.7545,54.8815,125897.0
2020-06-16 15:15:00,60.5,60.51,60.22,60.24,143843.0,54.8906,54.8997,54.6366,54.6547,143843.0
2020-06-16 15:20:00,60.25,60.5,60.23,60.48,133395.0,54.6638,54.8906,54.6456,54.8725,133395.0
2020-06-16 15:25:00,60.47,60.64,60.47,60.63,127668.0,54.8634,55.0176,54.8634,55.0086,127668.0
2020-06-16 15:30:00,60.62,60.8,60.51,60.79,178287.0,54.9995,55.1628,54.8997,55.1537,178287.0
2020-06-16 15:35:00,60.8,60.88,60.67,60.79,279532.0,55.1628,55.2354,55.0448,55.1537,279532.0
2020-06-16 15:40:00,60.79,60.9,60.6,60.73,200889.0,55.1537,55.2535,54.9813,55.0993,200889.0
2020-06-16 15:45:00,60.74,60.84,60.66,60.8,221540.0,55.1084,55.1991,55.0358,55.1628,221540.0
2020-06-16 15:50:00,60.81,60.88,60.68,60.83,365798.0,55.1719,55.2354,55.0539,55.19,365798.0
2020-06-16 15:55:00,60.82,60.99,60.72,60.97,502693.0,55.1809,55.3352,55.0902,55.317,502693.0
2020-06-17 09:30:00,61.45,61.71,61.07,61.69,1193446.0,55.7525,55.9884,55.4078,55.9703,1193446.0
2020-06-17 09:35:00,61.69,61.71,61.24,61.46,452381.0,55.9703,55.9884,55.562,55.7616,452381.0
2020-06-17 09:40:00,61.47,61.75,61.4,61.69,364784.0,55.7707,56.0247,55.7072,55.9703,364784.0
2020-06-17 09:45:00,61.69,61.8,61.57,61.7,274824.0,55.9703,56.0701,55.8614,55.9793,274824.0
2020-06-17 09:50:00,61.71,61.91,61.62,61.83,370240.0,55.9884,56.1699,55.9068,56.0973,370240.0
2020-06-17 09:55:00,61.82,61.92,61.45,61.59,413794.0,56.0882,56.1789,55.7525,55.8795,413794.0
2020-06-17 10:00:00,61.59,61.71,61.44,61.67,256478.0,55.8795,55.9884,55.7434,55.9521,256478.0
2020-06-17 10:05:00,61.68,61.77,61.57,61.72,217742.0,55.9612,56.0429,55.8614,55.9975,217742.0
2020-06-17 10:10:00,61.71,61.87,61.67,61.78,289406.0,55.9884,56.1336,55.9521,56.0519,289406.0
2020-06-17 10:15:00,61.78,61.9,61.34,61.39,391697.0,56.0519,56.1608,55.6527,55.6981,391697.0
2020-06-17 10:20:00,61.38,61.42,61.18,61.19,348707.0,55.689,55.7253,55.5076,55.5166,348707.0
2020-06-17 10:25:00,61.18,61.54,61.18,61.5,182792.0,55.5076,55.8342,55.5076,55.7979,182792.0
2020-06-17 10:30:00,61.5,61.72,61.45,61.69,134298.0,55.7979,55.9975,55.7525,55.9703,134298.0
2020-06-17 10:35:00,61.7,61.71,61.51,61.7,121081.0,55.9793,55.9884,55.807,55.9793,121081.0
2020-06-17 10:40:00,61.71,61.75,61.61,61.73,139871.0,55.9884,56.0247,55.8977,56.0066,139871.0
2020-06-17 10:45:00,61.73,61.75,61.55,61.65,150257.0,56.0066,56.0247,55.8433,55.934,150257.0
2020-06-17 10:50:00,61.66,61.8,61.65,61.77,156297.0,55.9431,56.0701,55.934,56.0429,156297.0
2020-06-17 10:55:00,61.77,61.81,61.63,61.68,111008.0,56.0429,56.0791,55.9158,55.9612,111008.0
2020-06-17 11:00:00,61.68,61.71,61.5,61.63,118904.0,55.9612,55.9884,55.7979,55.9158,118904.0
2020-06-17 11:05:00,61.63,61.79,61.62,61.77,105615.0,55.9158,56.061,55.9068,56.0429,105615.0
2020-06-17 11:10:00,61.77,61.8,61.7,61.74,104219.0,56.0429,56.0701,55.9793,56.0156,104219.0
2020-06-17 11:15:00,61.74,61.79,61.6,61.69,202055.0,56.0156,56.061,55.8886,55.9703,202055.0
2020-06-17 11:20:00,61.7,61.72,61.56,61.7,164042.0,55.9793,55.9975,55.8523,55.9793,164042.0
2020-06-17 11:25:00,61.7,61.72,61.62,61.7,125949.0,55.9793,55.9975,55.9068,55.9793,125949.0
2020-06-17 11:30:00,61.7,61.7,61.66,61.68,138466.0,55.9793,55.9793,55.9431,55.9612,138466.0
2020-06-17 11:35:00,61.69,61.81,61.69,61.81,186093.0,55.9703,56.0791,55.9703,56.0791,186093.0
2020-06-17 11:40:00,61.8,61.81,61.74,61.75,124812.0,56.0701,56.0791,56.0156,56.0247,124812.0
2020-06-17 11:45:00,61.74,61.79,61.71,61.71,105303.0,56.0156,56.061,55.9884,55.9884,105303.0
2020-06-17 11:50:00,61.71,61.83,61.71,61.81,141150.0,55.9884,56.0973,55.9884,56.0791,141150.0
2020-06-17 11:55:00,61.8,61.88,61.76,61.88,171927.0,56.0701,56.1427,56.0338,56.1427,171927.0
2020-06-17 12:00:00,61.89,62.0,61.86,61.99,154880.0,56.1517,56.2515,56.1245,56.2425,154880.0
2020-06-17 12:05:00,61.99,62.0,61.82,61.91,131208.0,56.2425,56.2515,56.0882,56.1699,131208.0
2020-06-17 12:10:00,61.91,62.0,61.9,61.93,106785.0,56.1699,56.2515,56.1608,56.188,106785.0
2020-06-17 12:15:00,61.93,62.0,61.91,61.98,123117.0,56.188,56.2515,56.1699,56.2334,123117.0
2020-06-17 12:20:00,61.97,62.0,61.91,61.98,128272.0,56.2243,56.2515,56.1699,56.2334,128272.0
2020-06-17 12:25:00,61.98,62.0,61.91,61.93,196115.0,56.2334,56.2515,56.1699,56.188,196115.0
2020-06-17 12:30:00,61.93,62.0,61.92,61.97,178578.0,56.188,56.2515,56.1789,56.2243,178578.0
2020-06-17 12:35:00,61.97,62.0,61.94,62.0,198857.0,56.2243,56.2515,56.1971,56.2515,198857.0
2020-06-17 12:40:00,61.99,62.0,61.97,62.0,260711.0,56.2425,56.2515,56.2243,56.2515,260711.0
2020-06-17 12:45:00,62.0,62.18,61.99,62.17,758449.0,56.2515,56.4148,56.2425,56.4058,758449.0
2020-06-17 12:50:00,62.18,62.29,62.15,62.28,591670.0,56.4148,56.5146,56.3876,56.5056,591670.0
2020-06-17 12:55:00,62.28,62.28,62.02,62.19,309080.0,56.5056,56.5056,56.2697,56.4239,309080.0
2020-06-17 13:00:00,62.18,62.33,62.18,62.31,246347.0,56.4148,56.5509,56.4148,56.5328,246347.0
2020-06-17 13:05:00,62.31,62.37,62.29,62.3,151529.0,56.5328,56.5872,56.5146,56.5237,151529.0
2020-06-17 13:10:00,62.3,62.4,62.29,62.39,130526.0,56.5237,56.6144,56.5146,56.6054,130526.0
2020-06-17 13:15:00,62.4,62.42,62.22,62.27,207068.0,56.6144,56.6326,56.4511,56.4965,207068.0
2020-06-17 13:20:00,62.28,62.37,62.27,62.32,141828.0,56.5056,56.5872,56.4965,56.5419,141828.0
2020-06-17 13:25:00,62.32,62.4,62.26,62.31,125016.0,56.5419,56.6144,56.4874,56.5328,125016.0
2020-06-17 13:30:00,62.3,62.32,62.02,62.15,184214.0,56.5237,56.5419,56.2697,56.3876,184214.0
2020-06-17 13:35:00,62.16,62.23,62.1,62.22,177836.0,56.3967,56.4602,56.3423,56.4511,177836.0
2020-06-17 13:40:00,62.22,62.31,62.14,62.23,196065.0,56.4511,56.5328,56.3785,56.4602,196065.0
2020-06-17 13:45:00,62.24,62.26,61.89,61.9,243406.0,56.4693,56.4874,56.1517,56.1608,243406.0
2020-06-17 13:50:00,61.89,61.93,61.75,61.86,240943.0,56.1517,56.188,56.0247,56.1245,240943.0
2020-06-17 13:55:00,61.85,61.93,61.71,61.89,245339.0,56.1154,56.188,55.9884,56.1517,245339.0
2020-06-17 14:00:00,61.88,61.97,61.77,61.87,113406.0,56.1427,56.2243,56.0429,56.1336,113406.0
2020-06-17 14:05:00,61.88,61.99,61.85,61.88,129251.0,56.1427,56.2425,56.1154,56.1427,129251.0
2020-06-17 14:10:00,61.88,61.92,61.79,61.84,279342.0,56.1427,56.1789,56.061,56.1064,279342.0
2020-06-17 14:15:00,61.83,61.95,61.75,61.92,144127.0,56.0973,56.2062,56.0247,56.1789,144127.0
2020-06-17 14:20:00,61.92,61.95,61.86,61.87,112381.0,56.1789,56.2062,56.1245,56.1336,112381.0
2020-06-17 14:25:00,61.88,61.98,61.8,61.9,111474.0,56.1427,56.2334,56.0701,56.1608,111474.0
2020-06-17 14:30:00,61.9,61.99,61.85,61.98,94301.0,56.1608,56.2425,56.1154,56.2334,94301.0
2020-06-17 14:35:00,61.98,62.01,61.84,61.85,138078.0,56.2334,56.2606,56.1064,56.1154,138078.0
2020-06-17 14:40:00,61.85,62.03,61.81,62.02,103730.0,56.1154,56.2787,56.0791,56.2697,103730.0
2020-06-17 14:45:00,62.02,62.03,61.84,61.85,129419.0,56.2697,56.2787,56.1064,56.1154,129419.0
2020-06-17 14:50:00,61.85,61.97,61.75,61.77,123900.0,56.1154,56.2243,56.0247,56.0429,123900.0
2020-06-17 14:55:00,61.79,61.93,61.78,61.86,110484.0,56.061,56.188,56.0519,56.1245,110484.0
2020-06-17 15:00:00,61.86,61.97,61.73,61.96,119029.0,56.1245,56.2243,56.0066,56.2152,119029.0
2020-06-17 15:05:00,61.96,61.99,61.87,61.98,91618.0,56.2152,56.2425,56.1336,56.2334,91618.0
2020-06-17 15:10:00,61.98,61.99,61.73,61.81,190714.0,56.2334,56.2425,56.0066,56.0791,190714.0
2020-06-17 15:15:00,61.81,61.89,61.78,61.84,119584.0,56.0791,56.1517,56.0519,56.1064,119584.0
2020-06-17 15:20:00,61.84,61.94,61.77,61.78,114710.0,56.1064,56.1971,56.0429,56.0519,114710.0
2020-06-17 15:25:00,61.79,61.89,61.69,61.7,144736.0,56.061,56.1517,55.9703,55.9793,144736.0
2020-06-17 15:30:00,61.7,61.87,61.64,61.86,231113.0,55.9793,56.1336,55.9249,56.1245,231113.0
2020-06-17 15:35:00,61.87,62.0,61.79,62.0,199763.0,56.1336,56.2515,56.061,56.2515,199763.0
2020-06-17 15:40:00,62.0,62.01,61.87,62.0,189486.0,56.2515,56.2606,56.1336,56.2515,189486.0
2020-06-17 15:45:00,62.0,62.02,61.93,61.94,376790.0,56.2515,56.2697,56.188,56.1971,376790.0
2020-06-17 15:50:00,61.93,62.04,61.9,62.0,476570.0,56.188,56.2878,56.1608,56.2515,476570.0
2020-06-17 15:55:00,62.0,62.1,61.97,61.99,559334.0,56.2515,56.3423,56.2243,56.2425,559334.0
2020-06-18 09:30:00,60.81,61.0,60.17,60.37,1266543.0,55.1719,55.3442,54.5912,54.7727,1266543.0
2020-06-18 09:35:00,60.38,60.7,60.23,60.64,876028.0,54.7817,55.0721,54.6456,55.0176,876028.0
2020-06-18 09:40:00,60.63,60.66,60.05,60.16,701141.0,55.0086,55.0358,54.4823,54.5821,701141.0
2020-06-18 09:45:00,60.17,60.24,59.77,60.01,967363.0,54.5912,54.6547,54.2283,54.446,967363.0
2020-06-18 09:50:00,60.0,60.16,59.89,60.06,646361.0,54.437,54.5821,54.3372,54.4914,646361.0
2020-06-18 09:55:00,60.06,60.35,59.93,60.24,529171.0,54.4914,54.7545,54.3735,54.6547,529171.0
2020-06-18 10:00:00,60.24,60.43,60.01,60.21,385519.0,54.6547,54.8271,54.446,54.6275,385519.0
2020-06-18 10:05:00,60.21,60.32,60.04,60.18,288072.0,54.6275,54.7273,54.4733,54.6003,288072.0
2020-06-18 10:10:00,60.18,60.18,59.8,59.88,456165.0,54.6003,54.6003,54.2555,54.3281,456165.0
2020-06-18 10:15:00,59.88,59.96,59.79,59.92,284366.0,54.3281,54.4007,54.2464,54.3644,284366.0
2020-06-18 10:20:00,59.92,60.0,59.82,60.0,388663.0,54.3644,54.437,54.2737,54.437,388663.0
2020-06-18 10:25:00,59.99,60.12,59.95,60.03,263976.0,54.4279,54.5458,54.3916,54.4642,263976.0
2020-06-18 10:30:00,60.04,60.04,59.72,59.87,500879.0,54.4733,54.4733,54.1829,54.319,500879.0
2020-06-18 10:35:00,59.87,60.0,59.72,59.82,291136.0,54.319,54.437,54.1829,54.2737,291136.0
2020-06-18 10:40:00,59.83,60.04,59.81,60.02,364671.0,54.2827,54.4733,54.2646,54.4551,364671.0
2020-06-18 10:45:00,60.03,60.28,60.02,60.25,311836.0,54.4642,54.691,54.4551,54.6638,311836.0
2020-06-18 10:50:00,60.25,60.29,60.1,60.19,252869.0,54.6638,54.7001,54.5277,54.6093,252869.0
2020-06-18 10:55:00,60.19,60.49,60.16,60.4,435933.0,54.6093,54.8815,54.5821,54.7999,435933.0
2020-06-18 11:00:00,60.4,60.63,60.3,60.63,250456.0,54.7999,55.0086,54.7091,55.0086,250456.0
2020-06-18 11:05:00,60.63,60.74,60.55,60.61,351535.0,55.0086,55.1084,54.936,54.9904,351535.0
2020-06-18 11:10:00,60.6,60.69,60.47,60.67,148964.0,54.9813,55.063,54.8634,55.0448,148964.0
2020-06-18 11:15:00,60.67,60.69,60.59,60.6,162045.0,55.0448,55.063,54.9723,54.9813,162045.0
2020-06-18 11:20:00,60.6,60.74,60.52,60.59,228357.0,54.9813,55.1084,54.9087,54.9723,228357.0
2020-06-18 11:25:00,60.6,60.6,60.23,60.38,256319.0,54.9813,54.9813,54.6456,54.7817,256319.0
2020-06-18 11:30:00,60.38,60.52,60.21,60.26,149413.0,54.7817,54.9087,54.6275,54.6729,149413.0
2020-06-18 11:35:00,60.26,60.31,59.94,59.96,196642.0,54.6729,54.7182,54.3825,54.4007,196642.0
2020-06-18 11:40:00,59.96,60.05,59.9,59.94,170714.0,54.4007,54.4823,54.3462,54.3825,170714.0
2020-06-18 11:45:00,59.93,60.02,59.91,59.96,125730.0,54.3735,54.4551,54.3553,54.4007,125730.0
2020-06-18 11:50:00,59.95,59.95,59.67,59.78,269728.0,54.3916,54.3916,54.1376,54.2374,269728.0
2020-06-18 11:55:00,59.77,59.92,59.77,59.91,138191.0,54.2283,54.3644,54.2283,54.3553,138191.0
2020-06-18 12:00:00,59.91,59.97,59.83,59.86,134679.0,54.3553,54.4097,54.2827,54.3099,134679.0
2020-06-18 12:05:00,59.86,60.05,59.85,60.01,175678.0,54.3099,54.4823,54.3009,54.446,175678.0
2020-06-18 12:10:00,60.01,60.02,59.81,59.94,138235.0,54.446,54.4551,54.2646,54.3825,138235.0
2020-06-18 12:15:00,59.94,60.03,59.89,60.0,174401.0,54.3825,54.4642,54.3372,54.437,174401.0
2020-06-18 12:20:00,60.01,60.28,60.0,60.24,209431.0,54.446,54.691,54.437,54.6547,209431.0
2020-06-18 12:25:00,60.24,60.27,60.11,60.12,116533.0,54.6547,54.6819,54.5368,54.5458,116533.0
2020-06-18 12:30:00,60.12,60.23,60.07,60.18,143981.0,54.5458,54.6456,54.5005,54.6003,143981.0
2020-06-18 12:35:00,60.19,60.2,60.05,60.12,69299.0,54.6093,54.6184,54.4823,54.5458,69299.0
2020-06-18 12:40:00,60.12,60.21,60.12,60.15,106463.0,54.5458,54.6275,54.5458,54.5731,106463.0
2020-06-18 12:45:00,60.14,60.22,59.96,60.02,115667.0,54.564,54.6366,54.4007,54.4551,115667.0
2020-06-18 12:50:00,60.02,60.08,59.96,59.97,87553.0,54.4551,54.5095,54.4007,54.4097,87553.0
2020-06-18 12:55:00,59.97,60.15,59.96,60.07,86994.0,54.4097,54.5731,54.4007,54.5005,86994.0
2020-06-18 13:00:00,60.07,60.07,59.97,60.03,116329.0,54.5005,54.5005,54.4097,54.4642,116329.0
2020-06-18 13:05:00,60.04,60.04,59.85,59.88,83944.0,54.4733,54.4733,54.3009,54.3281,83944.0
2020-06-18 13:10:00,59.88,59.96,59.84,59.86,78062.0,54.3281,54.4007,54.2918,54.3099,78062.0
2020-06-18 13:15:00,59.86,59.91,59.76,59.87,113442.0,54.3099,54.3553,54.2192,54.319,113442.0
2020-06-18 13:20:00,59.87,59.9,59.76,59.8,96045.0,54.319,54.3462,54.2192,54.2555,96045.0
2020-06-18 13:25:00,59.8,59.8,59.63,59.7,111541.0,54.2555,54.2555,54.1013,54.1648,111541.0
2020-06-18 13:30:00,59.7,59.86,59.7,59.73,125287.0,54.1648,54.3099,54.1648,54.192,125287.0
2020-06-18 13:35:00,59.73,59.74,59.58,59.59,102431.0,54.192,54.2011,54.0559,54.065,102431.0
2020-06-18 13:40:00,59.6,59.68,59.57,59.67,107007.0,54.074,54.1466,54.0468,54.1376,107007.0
2020-06-18 13:45:00,59.67,59.71,59.58,59.61,91618.0,54.1376,54.1739,54.0559,54.0831,91618.0
2020-06-18 13:50:00,59.6,59.67,59.52,59.62,86421.0,54.074,54.1376,54.0015,54.0922,86421.0
2020-06-18 13:55:00,59.62,59.77,59.61,59.71,110530.0,54.0922,54.2283,54.0831,54.1739,110530.0
2020-06-18 14:00:00,59.71,59.78,59.67,59.72,139180.0,54.1739,54.2374,54.1376,54.1829,139180.0
2020-06-18 14:05:00,59.72,59.81,59.7,59.75,106771.0,54.1829,54.2646,54.1648,54.2101,106771.0
2020-06-18 14:10:00,59.76,59.96,59.75,59.94,116265.0,54.2192,54.4007,54.2101,54.3825,116265.0
2020-06-18 14:15:00,59.93,60.01,59.81,59.97,162257.0,54.3735,54.446,54.2646,54.4097,162257.0
2020-06-18 14:20:00,59.97,60.0,59.92,59.93,91485.0,54.4097,54.437,54.3644,54.3735,91485.0
2020-06-18 14:25:00,59.93,60.0,59.92,59.98,84076.0,54.3735,54.437,54.3644,54.4188,84076.0
2020-06-18 14:30:00,59.99,60.1,59.89,59.99,147587.0,54.4279,54.5277,54.3372,54.4279,147587.0
2020-06-18 14:35:00,60.0,60.02,59.92,59.98,98823.0,54.437,54.4551,54.3644,54.4188,98823.0
2020-06-18 14:40:00,59.98,60.06,59.97,60.04,83609.0,54.4188,54.4914,54.4097,54.4733,83609.0
2020-06-18 14:45:00,60.05,60.08,59.99,60.03,99681.0,54.4823,54.5095,54.4279,54.4642,99681.0
2020-06-18 14:50:00,60.03,60.1,60.0,60.0,116168.0,54.4642,54.5277,54.437,54.437,116168.0
2020-06-18 14:55:00,60.0,60.03,59.87,59.88,120953.0,54.437,54.4642,54.319,54.3281,120953.0
2020-06-18 15:00:00,59.88,60.0,59.84,59.98,150946.0,54.3281,54.437,54.2918,54.4188,150946.0
2020-06-18 15:05:00,59.99,60.18,59.97,60.18,161157.0,54.4279,54.6003,54.4097,54.6003,161157.0
2020-06-18 15:10:00,60.17,60.2,60.1,60.12,142213.0,54.5912,54.6184,54.5277,54.5458,142213.0
2020-06-18 15:15:00,60.11,60.17,60.05,60.05,148123.0,54.5368,54.5912,54.4823,54.4823,148123.0
2020-06-18 15:20:00,60.05,60.17,60.01,60.13,152107.0,54.4823,54.5912,54.446,54.5549,152107.0
2020-06-18 15:25:00,60.13,60.24,60.08,60.11,199367.0,54.5549,54.6547,54.5095,54.5368,199367.0
2020-06-18 15:30:00,60.12,60.13,59.98,60.0,256264.0,54.5458,54.5549,54.4188,54.437,256264.0
2020-06-18 15:35:00,59.99,60.1,59.99,60.05,177437.0,54.4279,54.5277,54.4279,54.4823,177437.0
2020-06-18 15:40:00,60.05,60.18,60.05,60.17,306591.0,54.4823,54.6003,54.4823,54.5912,306591.0
2020-06-18 15:45:00,60.17,60.18,59.9,59.98,331569.0,54.5912,54.6003,54.3462,54.4188,331569.0
2020-06-18 15:50:00,59.98,60.7,59.8,60.7,1205764.0,54.4188,55.0721,54.2555,55.0721,1205764.0
2020-06-18 15:55:00,60.7,60.85,60.6,60.79,1601178.0,55.0721,55.2082,54.9813,55.1537,1601178.0
2020-06-19 09:30:00,60.5,61.0,60.48,60.58,1138798.0,54.8906,55.3442,54.8725,54.9632,1138798.0
2020-06-19 09:35:00,60.56,60.61,59.7,59.9,552049.0,54.945,54.9904,54.1648,54.3462,552049.0
2020-06-19 09:40:00,59.91,60.39,59.85,60.12,292545.0,54.3553,54.7908,54.3009,54.5458,292545.0
2020-06-19 09:45:00,60.13,60.49,60.06,60.35,267939.0,54.5549,54.8815,54.4914,54.7545,267939.0
2020-06-19 09:50:00,60.34,60.42,60.29,60.36,144154.0,54.7454,54.818,54.7001,54.7636,144154.0
2020-06-19 09:55:00,60.35,60.36,60.14,60.18,198308.0,54.7545,54.7636,54.564,54.6003,198308.0
2020-06-19 10:00:00,60.19,60.19,59.88,60.05,291829.0,54.6093,54.6093,54.3281,54.4823,291829.0
2020-06-19 10:05:00,60.06,60.26,59.97,59.97,348796.0,54.4914,54.6729,54.4097,54.4097,348796.0
2020-06-19 10:10:00,59.99,60.0,59.78,59.94,365221.0,54.4279,54.437,54.2374,54.3825,365221.0
2020-06-19 10:15:00,59.94,59.94,59.71,59.73,320704.0,54.3825,54.3825,54.1739,54.192,320704.0
2020-06-19 10:20:00,59.73,59.73,59.55,59.55,334500.0,54.192,54.192,54.0287,54.0287,334500.0
2020-06-19 10:25:00,59.56,59.57,59.25,59.3,591361.0,54.0378,54.0468,53.7565,53.8019,591361.0
2020-06-19 10:30:00,59.3,59.32,58.88,59.08,537441.0,53.8019,53.82,53.4208,53.6023,537441.0
2020-06-19 10:35:00,59.07,59.36,59.04,59.23,518910.0,53.5932,53.8563,53.566,53.7384,518910.0
2020-06-19 10:40:00,59.22,59.42,59.14,59.32,266823.0,53.7293,53.9107,53.6567,53.82,266823.0
2020-06-19 10:45:00,59.31,59.34,59.1,59.3,256646.0,53.8109,53.8382,53.6204,53.8019,256646.0
2020-06-19 10:50:00,59.3,59.3,59.07,59.09,189331.0,53.8019,53.8019,53.5932,53.6113,189331.0
2020-06-19 10:55:00,59.09,59.09,58.92,58.98,372884.0,53.6113,53.6113,53.4571,53.5115,372884.0
2020-06-19 11:00:00,58.97,59.05,58.92,59.04,374489.0,53.5025,53.575,53.4571,53.566,374489.0
2020-06-19 11:05:00,59.03,59.14,58.93,58.95,241209.0,53.5569,53.6567,53.4662,53.4843,241209.0
2020-06-19 11:10:00,58.95,59.38,58.94,59.37,390671.0,53.4843,53.8744,53.4752,53.8654,390671.0
2020-06-19 11:15:00,59.38,59.4,59.25,59.27,186879.0,53.8744,53.8926,53.7565,53.7746,186879.0
2020-06-19 11:20:00,59.27,59.44,59.18,59.44,153458.0,53.7746,53.9289,53.693,53.9289,153458.0
2020-06-19 11:25:00,59.45,59.54,59.2,59.4,269688.0,53.938,54.0196,53.7111,53.8926,269688.0
2020-06-19 11:30:00,59.4,59.5,59.32,59.47,148178.0,53.8926,53.9833,53.82,53.9561,148178.0
2020-06-19 11:35:00,59.49,59.49,59.35,59.41,161996.0,53.9742,53.9742,53.8472,53.9017,161996.0
2020-06-19 11:40:00,59.4,59.45,59.31,59.33,118467.0,53.8926,53.938,53.8109,53.8291,118467.0
2020-06-19 11:45:00,59.33,59.49,59.32,59.46,108951.0,53.8291,53.9742,53.82,53.947,108951.0
2020-06-19 11:50:00,59.46,59.55,59.43,59.49,114618.0,53.947,54.0287,53.9198,53.9742,114618.0
2020-06-19 11:55:00,59.48,59.51,59.25,59.28,151750.0,53.9652,53.9924,53.7565,53.7837,151750.0
2020-06-19 12:00:00,59.29,59.36,59.17,59.26,123952.0,53.7928,53.8563,53.6839,53.7656,123952.0
2020-06-19 12:05:00,59.26,59.3,59.12,59.22,118424.0,53.7656,53.8019,53.6386,53.7293,118424.0
2020-06-19 12:10:00,59.22,59.23,58.92,58.93,214823.0,53.7293,53.7384,53.4571,53.4662,214823.0
2020-06-19 12:15:00,58.93,59.0,58.6,58.64,361727.0,53.4662,53.5297,53.1668,53.2031,361727.0
2020-06-19 12:20:00,58.64,58.74,58.55,58.7,208495.0,53.2031,53.2938,53.1214,53.2575,208495.0
2020-06-19 12:25:00,58.68,58.75,58.55,58.63,247709.0,53.2393,53.3029,53.1214,53.194,247709.0
2020-06-19 12:30:00,58.62,58.86,58.58,58.71,289653.0,53.1849,53.4027,53.1486,53.2666,289653.0
2020-06-19 12:35:00,58.72,58.75,58.56,58.69,163872.0,53.2756,53.3029,53.1305,53.2484,163872.0
2020-06-19 12:40:00,58.69,58.89,58.61,58.89,175312.0,53.2484,53.4299,53.1758,53.4299,175312.0
2020-06-19 12:45:00,58.88,58.95,58.82,58.83,128919.0,53.4208,53.4843,53.3664,53.3754,128919.0
2020-06-19 12:50:00,58.84,59.02,58.82,58.95,90705.0,53.3845,53.5478,53.3664,53.4843,90705.0
2020-06-19 12:55:00,58.95,59.12,58.94,59.09,75651.0,53.4843,53.6386,53.4752,53.6113,75651.0
2020-06-19 13:00:00,59.1,59.13,59.03,59.08,91550.0,53.6204,53.6476,53.5569,53.6023,91550.0
2020-06-19 13:05:00,59.07,59.14,59.01,59.02,82631.0,53.5932,53.6567,53.5388,53.5478,82631.0
2020-06-19 13:10:00,59.04,59.18,59.01,59.16,101728.0,53.566,53.693,53.5388,53.6748,101728.0
2020-06-19 13:15:00,59.15,59.17,59.03,59.11,88626.0,53.6658,53.6839,53.5569,53.6295,88626.0
2020-06-19 13:20:00,59.11,59.14,58.88,58.88,110713.0,53.6295,53.6567,53.4208,53.4208,110713.0
2020-06-19 13:25:00,58.88,58.92,58.82,58.85,182589.0,53.4208,53.4571,53.3664,53.3936,182589.0
2020-06-19 13:30:00,58.84,58.87,58.7,58.7,140347.0,53.3845,53.4117,53.2575,53.2575,140347.0
2020-06-19 13:35:00,58.71,58.9,58.7,58.89,113885.0,53.2666,53.439,53.2575,53.4299,113885.0
2020-06-19 13:40:00,58.89,58.94,58.82,58.92,53129.0,53.4299,53.4752,53.3664,53.4571,53129.0
2020-06-19 13:45:00,58.92,59.0,58.81,58.86,110941.0,53.4571,53.5297,53.3573,53.4027,110941.0
2020-06-19 13:50:00,58.87,58.99,58.81,58.84,78367.0,53.4117,53.5206,53.3573,53.3845,78367.0
2020-06-19 13:55:00,58.83,58.91,58.72,58.73,86036.0,53.3754,53.448,53.2756,53.2847,86036.0
2020-06-19 14:00:00,58.73,58.91,58.72,58.84,120664.0,53.2847,53.448,53.2756,53.3845,120664.0
2020-06-19 14:05:00,58.84,58.88,58.65,58.79,137352.0,53.3845,53.4208,53.2121,53.3392,137352.0
2020-06-19 14:10:00,58.78,58.8,58.69,58.73,98347.0,53.3301,53.3482,53.2484,53.2847,98347.0
2020-06-19 14:15:00,58.73,58.83,58.66,58.69,131899.0,53.2847,53.3754,53.2212,53.2484,131899.0
2020-06-19 14:20:00,58.69,58.77,58.64,58.7,102591.0,53.2484,53.321,53.2031,53.2575,102591.0
2020-06-19 14:25:00,58.7,58.73,58.61,58.63,95674.0,53.2575,53.2847,53.1758,53.194,95674.0
2020-06-19 14:30:00,58.63,58.81,58.58,58.8,130113.0,53.194,53.3573,53.1486,53.3482,130113.0
2020-06-19 14:35:00,58.8,59.0,58.78,58.98,101330.0,53.3482,53.5297,53.3301,53.5115,101330.0
2020-06-19 14:40:00,59.0,59.1,58.98,59.03,143320.0,53.5297,53.6204,53.5115,53.5569,143320.0
2020-06-19 14:45:00,59.04,59.09,58.96,58.98,91090.0,53.566,53.6113,53.4934,53.5115,91090.0
2020-06-19 14:50:00,58.99,59.18,58.98,59.15,130242.0,53.5206,53.693,53.5115,53.6658,130242.0
2020-06-19 14:55:00,59.15,59.15,59.0,59.0,134506.0,53.6658,53.6658,53.5297,53.5297,134506.0
2020-06-19 15:00:00,58.99,59.08,58.99,59.05,120192.0,53.5206,53.6023,53.5206,53.575,120192.0
2020-06-19 15:05:00,59.05,59.07,58.99,59.01,103095.0,53.575,53.5932,53.5206,53.5388,103095.0
2020-06-19 15:10:00,59.01,59.08,58.92,59.04,152432.0,53.5388,53.6023,53.4571,53.566,152432.0
2020-06-19 15:15:00,59.05,59.23,59.03,59.22,196758.0,53.575,53.7384,53.5569,53.7293,196758.0
2020-06-19 15:20:00,59.22,59.24,59.0,59.02,134662.0,53.7293,53.7474,53.5297,53.5478,134662.0
2020-06-19 15:25:00,59.03,59.15,58.97,59.11,145460.0,53.5569,53.6658,53.5025,53.6295,145460.0
2020-06-19 15:30:00,59.1,59.13,58.95,59.08,122848.0,53.6204,53.6476,53.4843,53.6023,122848.0
2020-06-19 15:35:00,59.07,59.07,58.94,58.99,151604.0,53.5932,53.5932,53.4752,53.5206,151604.0
2020-06-19 15:40:00,58.98,59.13,58.86,59.09,207162.0,53.5115,53.6476,53.4027,53.6113,207162.0
2020-06-19 15:45:00,59.1,59.18,58.87,58.92,298891.0,53.6204,53.693,53.4117,53.4571,298891.0
2020-06-19 15:50:00,58.91,58.98,58.65,58.71,601653.0,53.448,53.5115,53.2121,53.2666,601653.0
2020-06-19 15:55:00,58.7,58.82,58.57,58.64,827477.0,53.2575,53.3664,53.1395,53.2031,827477.0
2020-06-22 09:30:00,59.14,59.15,58.57,58.69,528665.0,53.6567,53.6658,53.1395,53.2484,528665.0
2020-06-22 09:35:00,58.67,59.06,58.63,58.95,240567.0,53.2303,53.5841,53.194,53.4843,240567.0
2020-06-22 09:40:00,58.95,59.13,58.69,58.73,353036.0,53.4843,53.6476,53.2484,53.2847,353036.0
2020-06-22 09:45:00,58.74,59.08,58.72,58.76,330518.0,53.2938,53.6023,53.2756,53.3119,330518.0
2020-06-22 09:50:00,58.76,58.86,58.61,58.81,343318.0,53.3119,53.4027,53.1758,53.3573,343318.0
2020-06-22 09:55:00,58.82,59.08,58.76,58.91,337035.0,53.3664,53.6023,53.3119,53.448,337035.0
2020-06-22 10:00:00,58.92,59.15,58.92,59.04,317810.0,53.4571,53.6658,53.4571,53.566,317810.0
2020-06-22 10:05:00,59.05,59.05,58.86,58.93,217196.0,53.575,53.575,53.4027,53.4662,217196.0
2020-06-22 10:10:00,58.94,59.03,58.92,58.98,181852.0,53.4752,53.5569,53.4571,53.5115,181852.0
2020-06-22 10:15:00,58.99,59.04,58.88,59.04,123182.0,53.5206,53.566,53.4208,53.566,123182.0
2020-06-22 10:20:00,59.04,59.09,58.91,58.98,141270.0,53.566,53.6113,53.448,53.5115,141270.0
2020-06-22 10:25:00,58.99,59.02,58.8,58.8,121080.0,53.5206,53.5478,53.3482,53.3482,121080.0
2020-06-22 10:30:00,58.8,59.0,58.8,58.91,119770.0,53.3482,53.5297,53.3482,53.448,119770.0
2020-06-22 10:35:00,58.91,58.93,58.8,58.86,160741.0,53.448,53.4662,53.3482,53.4027,160741.0
2020-06-22 10:40:00,58.86,58.9,58.68,58.72,154172.0,53.4027,53.439,53.2393,53.2756,154172.0
2020-06-22 10:45:00,58.73,58.82,58.54,58.55,197119.0,53.2847,53.3664,53.1123,53.1214,197119.0
2020-06-22 10:50:00,58.55,58.57,58.32,58.38,339532.0,53.1214,53.1395,52.9127,52.9672,339532.0
2020-06-22 10:55:00,58.39,58.41,58.1,58.12,253780.0,52.9762,52.9944,52.7131,52.7313,253780.0
2020-06-22 11:00:00,58.12,58.23,58.1,58.12,314035.0,52.7313,52.8311,52.7131,52.7313,314035.0
2020-06-22 11:05:00,58.12,58.2,57.94,58.13,611011.0,52.7313,52.8039,52.568,52.7403,611011.0
2020-06-22 11:10:00,58.13,58.22,58.05,58.16,385768.0,52.7403,52.822,52.6678,52.7676,385768.0
2020-06-22 11:15:00,58.18,58.47,58.09,58.37,290163.0,52.7857,53.0488,52.7041,52.9581,290163.0
2020-06-22 11:20:00,58.38,58.38,58.24,58.33,254750.0,52.9672,52.9672,52.8401,52.9218,254750.0
2020-06-22 11:25:00,58.33,58.55,58.26,58.51,194906.0,52.9218,53.1214,52.8583,53.0851,194906.0
2020-06-22 11:30:00,58.52,58.73,58.49,58.67,352901.0,53.0942,53.2847,53.067,53.2303,352901.0
2020-06-22 11:35:00,58.68,58.68,58.54,58.66,113344.0,53.2393,53.2393,53.1123,53.2212,113344.0
2020-06-22 11:40:00,58.66,58.77,58.63,58.72,89487.0,53.2212,53.321,53.194,53.2756,89487.0
2020-06-22 11:45:00,58.72,58.81,58.67,58.72,188835.0,53.2756,53.3573,53.2303,53.2756,188835.0
2020-06-22 11:50:00,58.72,58.83,58.63,58.63,102361.0,53.2756,53.3754,53.194,53.194,102361.0
2020-06-22 11:55:00,58.64,58.77,58.64,58.7,82724.0,53.2031,53.321,53.2031,53.2575,82724.0
2020-06-22 12:00:00,58.71,58.78,58.66,58.74,99657.0,53.2666,53.3301,53.2212,53.2938,99657.0
2020-06-22 12:05:00,58.75,58.76,58.49,58.52,78034.0,53.3029,53.3119,53.067,53.0942,78034.0
2020-06-22 12:10:00,58.53,58.63,58.42,58.59,115621.0,53.1033,53.194,53.0035,53.1577,115621.0
2020-06-22 12:15:00,58.59,58.61,58.51,58.54,65956.0,53.1577,53.1758,53.0851,53.1123,65956.0
2020-06-22 12:20:00,58.53,58.6,58.48,58.5,141795.0,53.1033,53.1668,53.0579,53.076,141795.0
2020-06-22 12:25:00,58.51,58.55,58.45,58.5,86314.0,53.0851,53.1214,53.0307,53.076,86314.0
2020-06-22 12:30:00,58.5,58.52,58.4,58.42,112464.0,53.076,53.0942,52.9853,53.0035,112464.0
2020-06-22 12:35:00,58.43,58.5,58.38,58.5,103853.0,53.0125,53.076,52.9672,53.076,103853.0
2020-06-22 12:40:00,58.49,58.56,58.41,58.54,79300.0,53.067,53.1305,52.9944,53.1123,79300.0
2020-06-22 12:45:00,58.53,58.61,58.48,58.56,117311.0,53.1033,53.1758,53.0579,53.1305,117311.0
2020-06-22 12:50:00,58.57,58.68,58.54,58.55,106199.0,53.1395,53.2393,53.1123,53.1214,106199.0
2020-06-22 12:55:00,58.55,58.63,58.54,58.62,64793.0,53.1214,53.194,53.1123,53.1849,64793.0
2020-06-22 13:00:00,58.62,58.63,58.47,58.49,126121.0,53.1849,53.194,53.0488,53.067,126121.0
2020-06-22 13:05:00,58.5,58.59,58.49,58.51,98492.0,53.076,53.1577,53.067,53.0851,98492.0
2020-06-22 13:10:00,58.51,58.55,58.47,58.5,75850.0,53.0851,53.1214,53.0488,53.076,75850.0
2020-06-22 13:15:00,58.5,58.56,58.43,58.53,82812.0,53.076,53.1305,53.0125,53.1033,82812.0
2020-06-22 13:20:00,58.53,58.54,58.42,58.44,69334.0,53.1033,53.1123,53.0035,53.0216,69334.0
2020-06-22 13:25:00,58.44,58.55,58.42,58.53,60796.0,53.0216,53.1214,53.0035,53.1033,60796.0
2020-06-22 13:30:00,58.53,58.55,58.36,58.37,92093.0,53.1033,53.1214,52.949,52.9581,92093.0
2020-06-22 13:35:00,58.37,58.39,58.32,58.38,99944.0,52.9581,52.9762,52.9127,52.9672,99944.0
2020-06-22 13:40:00,58.39,58.47,58.37,58.43,50449.0,52.9762,53.0488,52.9581,53.0125,50449.0
2020-06-22 13:45:00,58.43,58.52,58.41,58.48,61164.0,53.0125,53.0942,52.9944,53.0579,61164.0
2020-06-22 13:50:00,58.48,58.51,58.43,58.5,56788.0,53.0579,53.0851,53.0125,53.076,56788.0
2020-06-22 13:55:00,58.5,58.57,58.49,58.5,81960.0,53.076,53.1395,53.067,53.076,81960.0
2020-06-22 14:00:00,58.5,58.57,58.41,58.57,97437.0,53.076,53.1395,52.9944,53.1395,97437.0
2020-06-22 14:05:00,58.58,58.82,58.58,58.79,141181.0,53.1486,53.3664,53.1486,53.3392,141181.0
2020-06-22 14:10:00,58.79,58.85,58.7,58.75,101751.0,53.3392,53.3936,53.2575,53.3029,101751.0
2020-06-22 14:15:00,58.75,58.82,58.73,58.78,70526.0,53.3029,53.3664,53.2847,53.3301,70526.0
2020-06-22 14:20:00,58.78,58.84,58.7,58.83,81053.0,53.3301,53.3845,53.2575,53.3754,81053.0
2020-06-22 14:25:00,58.82,58.84,58.71,58.78,194320.0,53.3664,53.3845,53.2666,53.3301,194320.0
2020-06-22 14:30:00,58.77,58.84,58.74,58.82,57484.0,53.321,53.3845,53.2938,53.3664,57484.0
2020-06-22 14:35:00,58.82,58.83,58.73,58.73,72948.0,53.3664,53.3754,53.2847,53.2847,72948.0
2020-06-22 14:40:00,58.74,58.77,58.65,58.73,89004.0,53.2938,53.321,53.2121,53.2847,89004.0
2020-06-22 14:45:00,58.73,58.76,58.62,58.69,68079.0,53.2847,53.3119,53.1849,53.2484,68079.0
2020-06-22 14:50:00,58.69,58.83,58.66,58.79,109483.0,53.2484,53.3754,53.2212,53.3392,109483.0
2020-06-22 14:55:00,58.79,58.88,58.78,58.82,66726.0,53.3392,53.4208,53.3301,53.3664,66726.0
2020-06-22 15:00:00,58.83,58.91,58.8,58.83,68819.0,53.3754,53.448,53.3482,53.3754,68819.0
2020-06-22 15:05:00,58.83,58.88,58.81,58.84,83344.0,53.3754,53.4208,53.3573,53.3845,83344.0
2020-06-22 15:10:00,58.83,58.85,58.72,58.73,90237.0,53.3754,53.3936,53.2756,53.2847,90237.0
2020-06-22 15:15:00,58.73,58.76,58.56,58.67,102423.0,53.2847,53.3119,53.1305,53.2303,102423.0
2020-06-22 15:20:00,58.67,58.75,58.6,58.62,131477.0,53.2303,53.3029,53.1668,53.1849,131477.0
2020-06-22 15:25:00,58.62,58.66,58.59,58.61,99822.0,53.1849,53.2212,53.1577,53.1758,99822.0
2020-06-22 15:30:00,58.61,58.84,58.6,58.8,131397.0,53.1758,53.3845,53.1668,53.3482,131397.0
2020-06-22 15:35:00,58.8,58.88,58.77,58.87,93744.0,53.3482,53.4208,53.321,53.4117,93744.0
2020-06-22 15:40:00,58.87,58.96,58.85,58.96,101899.0,53.4117,53.4934,53.3936,53.4934,101899.0
2020-06-22 15:45:00,58.96,59.03,58.91,58.96,226235.0,53.4934,53.5569,53.448,53.4934,226235.0
2020-06-22 15:50:00,58.95,59.04,58.73,59.04,302972.0,53.4843,53.566,53.2847,53.566,302972.0
2020-06-22 15:55:00,59.04,59.1,58.96,59.09,372872.0,53.566,53.6204,53.4934,53.6113,372872.0
2020-06-23 09:30:00,59.89,60.45,59.14,59.28,810601.0,54.3372,54.8452,53.6567,53.7837,810601.0
2020-06-23 09:35:00,59.32,59.5,59.18,59.45,148879.0,53.82,53.9833,53.693,53.938,148879.0
2020-06-23 09:40:00,59.47,59.62,59.35,59.6,132264.0,53.9561,54.0922,53.8472,54.074,132264.0
2020-06-23 09:45:00,59.6,59.6,59.31,59.52,136517.0,54.074,54.074,53.8109,54.0015,136517.0
2020-06-23 09:50:00,59.52,59.67,59.39,59.48,155546.0,54.0015,54.1376,53.8835,53.9652,155546.0
2020-06-23 09:55:00,59.47,59.71,59.42,59.69,111715.0,53.9561,54.1739,53.9107,54.1557,111715.0
2020-06-23 10:00:00,59.7,59.8,59.55,59.67,139138.0,54.1648,54.2555,54.0287,54.1376,139138.0
2020-06-23 10:05:00,59.67,59.9,59.56,59.87,185402.0,54.1376,54.3462,54.0378,54.319,185402.0
2020-06-23 10:10:00,59.88,59.94,59.82,59.89,123667.0,54.3281,54.3825,54.2737,54.3372,123667.0
2020-06-23 10:15:00,59.88,59.99,59.8,59.95,153207.0,54.3281,54.4279,54.2555,54.3916,153207.0
2020-06-23 10:20:00,59.96,60.0,59.87,59.95,154824.0,54.4007,54.437,54.319,54.3916,154824.0
2020-06-23 10:25:00,59.95,59.95,59.84,59.9,85173.0,54.3916,54.3916,54.2918,54.3462,85173.0
2020-06-23 10:30:00,59.9,59.9,59.76,59.79,127134.0,54.3462,54.3462,54.2192,54.2464,127134.0
2020-06-23 10:35:00,59.79,59.91,59.72,59.88,153582.0,54.2464,54.3553,54.1829,54.3281,153582.0
2020-06-23 10:40:00,59.87,59.95,59.83,59.84,240724.0,54.319,54.3916,54.2827,54.2918,240724.0
2020-06-23 10:45:00,59.84,59.85,59.66,59.69,168408.0,54.2918,54.3009,54.1285,54.1557,168408.0
2020-06-23 10:50:00,59.68,59.82,59.61,59.82,109514.0,54.1466,54.2737,54.0831,54.2737,109514.0
2020-06-23 10:55:00,59.8,59.94,59.77,59.8,186437.0,54.2555,54.3825,54.2283,54.2555,186437.0
2020-06-23 11:00:00,59.94,59.97,59.79,59.96,142814.0,54.3825,54.4097,54.2464,54.4007,142814.0
2020-06-23 11:05:00,59.97,60.0,59.88,59.97,150901.0,54.4097,54.437,54.3281,54.4097,150901.0
2020-06-23 11:10:00,59.97,60.0,59.92,59.93,115406.0,54.4097,54.437,54.3644,54.3735,115406.0
2020-06-23 11:15:00,59.93,60.0,59.91,59.96,82750.0,54.3735,54.437,54.3553,54.4007,82750.0
2020-06-23 11:20:00,59.96,59.96,59.84,59.91,92975.0,54.4007,54.4007,54.2918,54.3553,92975.0
2020-06-23 11:25:00,59.9,59.97,59.88,59.94,46922.0,54.3462,54.4097,54.3281,54.3825,46922.0
2020-06-23 11:30:00,59.93,59.95,59.86,59.91,58784.0,54.3735,54.3916,54.3099,54.3553,58784.0
2020-06-23 11:35:00,59.91,60.0,59.9,59.98,105193.0,54.3553,54.437,54.3462,54.4188,105193.0
2020-06-23 11:40:00,59.99,60.16,59.97,60.16,121546.0,54.4279,54.5821,54.4097,54.5821,121546.0
2020-06-23 11:45:00,60.17,60.2,60.11,60.17,81485.0,54.5912,54.6184,54.5368,54.5912,81485.0
2020-06-23 11:50:00,60.17,60.18,60.01,60.11,99363.0,54.5912,54.6003,54.446,54.5368,99363.0
2020-06-23 11:55:00,60.1,60.19,60.0,60.18,98544.0,54.5277,54.6093,54.437,54.6003,98544.0
2020-06-23 12:00:00,60.19,60.28,60.11,60.27,95260.0,54.6093,54.691,54.5368,54.6819,95260.0
2020-06-23 12:05:00,60.27,60.28,60.22,60.28,64702.0,54.6819,54.691,54.6366,54.691,64702.0
2020-06-23 12:10:00,60.27,60.32,60.19,60.19,80010.0,54.6819,54.7273,54.6093,54.6093,80010.0
2020-06-23 12:15:00,60.19,60.29,60.15,60.22,75245.0,54.6093,54.7001,54.5731,54.6366,75245.0
2020-06-23 12:20:00,60.21,60.24,60.13,60.14,88848.0,54.6275,54.6547,54.5549,54.564,88848.0
2020-06-23 12:25:00,60.14,60.28,60.09,60.27,82240.0,54.564,54.691,54.5186,54.6819,82240.0
2020-06-23 12:30:00,60.27,60.37,60.26,60.34,103367.0,54.6819,54.7727,54.6729,54.7454,103367.0
2020-06-23 12:35:00,60.34,60.47,60.3,60.46,153006.0,54.7454,54.8634,54.7091,54.8543,153006.0
2020-06-23 12:40:00,60.46,60.5,60.44,60.48,48810.0,54.8543,54.8906,54.8362,54.8725,48810.0
2020-06-23 12:45:00,60.48,60.55,60.46,60.55,95788.0,54.8725,54.936,54.8543,54.936,95788.0
2020-06-23 12:50:00,60.55,60.55,60.48,60.55,56071.0,54.936,54.936,54.8725,54.936,56071.0
2020-06-23 12:55:00,60.55,60.64,60.45,60.47,143866.0,54.936,55.0176,54.8452,54.8634,143866.0
2020-06-23 13:00:00,60.48,60.54,60.47,60.52,55634.0,54.8725,54.9269,54.8634,54.9087,55634.0
2020-06-23 13:05:00,60.51,60.59,60.49,60.56,70319.0,54.8997,54.9723,54.8815,54.945,70319.0
2020-06-23 13:10:00,60.55,60.59,60.52,60.54,32903.0,54.936,54.9723,54.9087,54.9269,32903.0
2020-06-23 13:15:00,60.54,60.67,60.5,60.65,71232.0,54.9269,55.0448,54.8906,55.0267,71232.0
2020-06-23 13:20:00,60.65,60.69,60.56,60.64,70452.0,55.0267,55.063,54.945,55.0176,70452.0
2020-06-23 13:25:00,60.63,60.64,60.55,60.63,36446.0,55.0086,55.0176,54.936,55.0086,36446.0
2020-06-23 13:30:00,60.63,60.66,60.61,60.63,46669.0,55.0086,55.0358,54.9904,55.0086,46669.0
2020-06-23 13:35:00,60.62,60.65,60.6,60.61,38968.0,54.9995,55.0267,54.9813,54.9904,38968.0
2020-06-23 13:40:00,60.6,60.62,60.55,60.58,43193.0,54.9813,54.9995,54.936,54.9632,43193.0
2020-06-23 13:45:00,60.57,60.62,60.57,60.61,41064.0,54.9541,54.9995,54.9541,54.9904,41064.0
2020-06-23 13:50:00,60.61,60.62,60.49,60.53,122706.0,54.9904,54.9995,54.8815,54.9178,122706.0
2020-06-23 13:55:00,60.53,60.57,60.53,60.55,51852.0,54.9178,54.9541,54.9178,54.936,51852.0
2020-06-23 14:00:00,60.55,60.55,60.43,60.52,84930.0,54.936,54.936,54.8271,54.9087,84930.0
2020-06-23 14:05:00,60.52,60.52,60.43,60.47,43660.0,54.9087,54.9087,54.8271,54.8634,43660.0
2020-06-23 14:10:00,60.46,60.5,60.4,60.43,32539.0,54.8543,54.8906,54.7999,54.8271,32539.0
2020-06-23 14:15:00,60.44,60.56,60.43,60.5,34922.0,54.8362,54.945,54.8271,54.8906,34922.0
2020-06-23 14:20:00,60.49,60.56,60.49,60.53,42248.0,54.8815,54.945,54.8815,54.9178,42248.0
2020-06-23 14:25:00,60.52,60.54,60.43,60.46,39171.0,54.9087,54.9269,54.8271,54.8543,39171.0
2020-06-23 14:30:00,60.46,60.58,60.45,60.58,54901.0,54.8543,54.9632,54.8452,54.9632,54901.0
2020-06-23 14:35:00,60.57,60.59,60.52,60.57,40000.0,54.9541,54.9723,54.9087,54.9541,40000.0
2020-06-23 14:40:00,60.57,60.6,60.51,60.6,51056.0,54.9541,54.9813,54.8997,54.9813,51056.0
2020-06-23 14:45:00,60.59,60.6,60.38,60.39,78781.0,54.9723,54.9813,54.7817,54.7908,78781.0
2020-06-23 14:50:00,60.4,60.43,60.31,60.36,73502.0,54.7999,54.8271,54.7182,54.7636,73502.0
2020-06-23 14:55:00,60.37,60.37,60.22,60.22,89380.0,54.7727,54.7727,54.6366,54.6366,89380.0
2020-06-23 15:00:00,60.21,60.22,60.05,60.07,79107.0,54.6275,54.6366,54.4823,54.5005,79107.0
2020-06-23 15:05:00,60.07,60.07,60.0,60.07,64454.0,54.5005,54.5005,54.437,54.5005,64454.0
2020-06-23 15:10:00,60.06,60.2,60.04,60.2,66143.0,54.4914,54.6184,54.4733,54.6184,66143.0
2020-06-23 15:15:00,60.2,60.3,60.19,60.21,54484.0,54.6184,54.7091,54.6093,54.6275,54484.0
2020-06-23 15:20:00,60.19,60.21,60.11,60.2,65184.0,54.6093,54.6275,54.5368,54.6184,65184.0
2020-06-23 15:25:00,60.2,60.24,60.04,60.09,123651.0,54.6184,54.6547,54.4733,54.5186,123651.0
2020-06-23 15:30:00,60.07,60.12,59.94,60.07,97934.0,54.5005,54.5458,54.3825,54.5005,97934.0
2020-06-23 15:35:00,60.06,60.1,60.03,60.05,67487.0,54.4914,54.5277,54.4642,54.4823,67487.0
2020-06-23 15:40:00,60.05,60.08,59.93,60.06,104784.0,54.4823,54.5095,54.3735,54.4914,104784.0
2020-06-23 15:45:00,60.04,60.04,59.95,59.99,87562.0,54.4733,54.4733,54.3916,54.4279,87562.0
2020-06-23 15:50:00,59.99,59.99,59.81,59.95,219905.0,54.4279,54.4279,54.2646,54.3916,219905.0
2020-06-23 15:55:00,59.95,60.0,59.89,59.9,289285.0,54.3916,54.437,54.3372,54.3462,289285.0
2020-06-24 09:30:00,60.09,60.56,60.02,60.41,579673.0,54.5186,54.945,54.4551,54.8089,579673.0
2020-06-24 09:35:00,60.41,60.98,60.4,60.76,406763.0,54.8089,55.3261,54.7999,55.1265,406763.0
2020-06-24 09:40:00,60.8,61.06,60.78,60.96,433268.0,55.1628,55.3987,55.1446,55.308,433268.0
2020-06-24 09:45:00,60.96,61.03,60.7,60.74,207657.0,55.308,55.3715,55.0721,55.1084,207657.0
2020-06-24 09:50:00,60.73,60.79,60.44,60.6,295078.0,55.0993,55.1537,54.8362,54.9813,295078.0
2020-06-24 09:55:00,60.57,60.62,59.95,59.98,428444.0,54.9541,54.9995,54.3916,54.4188,428444.0
2020-06-24 10:00:00,59.98,60.03,59.37,59.38,744351.0,54.4188,54.4642,53.8654,53.8744,744351.0
2020-06-24 10:05:00,59.38,59.61,59.29,59.57,336716.0,53.8744,54.0831,53.7928,54.0468,336716.0
2020-06-24 10:10:00,59.57,59.74,59.45,59.7,207796.0,54.0468,54.2011,53.938,54.1648,207796.0
2020-06-24 10:15:00,59.72,59.74,59.44,59.57,183101.0,54.1829,54.2011,53.9289,54.0468,183101.0
2020-06-24 10:20:00,59.57,59.7,59.51,59.69,108397.0,54.0468,54.1648,53.9924,54.1557,108397.0
2020-06-24 10:25:00,59.68,59.94,59.68,59.89,153909.0,54.1466,54.3825,54.1466,54.3372,153909.0
2020-06-24 10:30:00,59.9,59.95,59.72,59.8,100600.0,54.3462,54.3916,54.1829,54.2555,100600.0
2020-06-24 10:35:00,59.78,59.91,59.57,59.65,89094.0,54.2374,54.3553,54.0468,54.1194,89094.0
2020-06-24 10:40:00,59.67,59.82,59.59,59.8,79842.0,54.1376,54.2737,54.065,54.2555,79842.0
2020-06-24 10:45:00,59.8,59.96,59.78,59.96,248242.0,54.2555,54.4007,54.2374,54.4007,248242.0
2020-06-24 10:50:00,59.96,60.14,59.94,59.98,176613.0,54.4007,54.564,54.3825,54.4188,176613.0
2020-06-24 10:55:00,59.98,60.13,59.97,60.07,67732.0,54.4188,54.5549,54.4097,54.5005,67732.0
2020-06-24 11:00:00,60.06,60.07,59.84,60.06,91601.0,54.4914,54.5005,54.2918,54.4914,91601.0
2020-06-24 11:05:00,60.06,60.15,59.93,59.94,158524.0,54.4914,54.5731,54.3735,54.3825,158524.0
2020-06-24 11:10:00,59.93,59.97,59.57,59.58,111092.0,54.3735,54.4097,54.0468,54.0559,111092.0
2020-06-24 11:15:00,59.58,59.71,59.38,59.45,187530.0,54.0559,54.1739,53.8744,53.938,187530.0
2020-06-24 11:20:00,59.45,59.55,59.32,59.37,94626.0,53.938,54.0287,53.82,53.8654,94626.0
2020-06-24 11:25:00,59.38,59.49,59.35,59.4,144703.0,53.8744,53.9742,53.8472,53.8926,144703.0
2020-06-24 11:30:00,59.4,59.46,59.19,59.27,138376.0,53.8926,53.947,53.7021,53.7746,138376.0
2020-06-24 11:35:00,59.27,59.36,59.05,59.1,160492.0,53.7746,53.8563,53.575,53.6204,160492.0
2020-06-24 11:40:00,59.09,59.25,58.85,58.88,137258.0,53.6113,53.7565,53.3936,53.4208,137258.0
2020-06-24 11:45:00,58.87,58.96,58.58,58.65,196153.0,53.4117,53.4934,53.1486,53.2121,196153.0
2020-06-24 11:50:00,58.64,58.92,58.64,58.92,103348.0,53.2031,53.4571,53.2031,53.4571,103348.0
2020-06-24 11:55:00,58.93,59.05,58.88,59.05,113074.0,53.4662,53.575,53.4208,53.575,113074.0
2020-06-24 12:00:00,59.04,59.14,58.93,59.08,70703.0,53.566,53.6567,53.4662,53.6023,70703.0
2020-06-24 12:05:00,59.08,59.13,58.84,58.85,352076.0,53.6023,53.6476,53.3845,53.3936,352076.0
2020-06-24 12:10:00,58.84,59.0,58.75,58.97,72092.0,53.3845,53.5297,53.3029,53.5025,72092.0
2020-06-24 12:15:00,58.97,59.23,58.95,59.18,56689.0,53.5025,53.7384,53.4843,53.693,56689.0
2020-06-24 12:20:00,59.18,59.27,59.16,59.23,55075.0,53.693,53.7746,53.6748,53.7384,55075.0
2020-06-24 12:25:00,59.22,59.32,59.17,59.32,42354.0,53.7293,53.82,53.6839,53.82,42354.0
2020-06-24 12:30:00,59.32,59.34,59.24,59.32,47276.0,53.82,53.8382,53.7474,53.82,47276.0
2020-06-24 12:35:00,59.32,59.43,59.32,59.43,42453.0,53.82,53.9198,53.82,53.9198,42453.0
2020-06-24 12:40:00,59.43,59.63,59.4,59.6,54391.0,53.9198,54.1013,53.8926,54.074,54391.0
2020-06-24 12:45:00,59.59,59.64,59.5,59.51,44574.0,54.065,54.1103,53.9833,53.9924,44574.0
2020-06-24 12:50:00,59.5,59.56,59.46,59.48,55894.0,53.9833,54.0378,53.947,53.9652,55894.0
2020-06-24 12:55:00,59.46,59.67,59.46,59.65,58810.0,53.947,54.1376,53.947,54.1194,58810.0
2020-06-24 13:00:00,59.65,59.7,59.61,59.67,38364.0,54.1194,54.1648,54.0831,54.1376,38364.0
2020-06-24 13:05:00,59.67,59.74,59.56,59.62,57818.0,54.1376,54.2011,54.0378,54.0922,57818.0
2020-06-24 13:10:00,59.64,59.65,59.54,59.55,55746.0,54.1103,54.1194,54.0196,54.0287,55746.0
2020-06-24 13:15:00,59.53,59.75,59.52,59.72,37576.0,54.0105,54.2101,54.0015,54.1829,37576.0
2020-06-24 13:20:00,59.71,59.71,59.59,59.6,36665.0,54.1739,54.1739,54.065,54.074,36665.0
2020-06-24 13:25:00,59.61,59.63,59.5,59.62,60132.0,54.0831,54.1013,53.9833,54.0922,60132.0
2020-06-24 13:30:00,59.61,59.64,59.56,59.58,66009.0,54.0831,54.1103,54.0378,54.0559,66009.0
2020-06-24 13:35:00,59.59,59.66,59.51,59.63,43488.0,54.065,54.1285,53.9924,54.1013,43488.0
2020-06-24 13:40:00,59.62,59.65,59.57,59.6,78228.0,54.0922,54.1194,54.0468,54.074,78228.0
2020-06-24 13:45:00,59.59,59.75,59.52,59.75,50037.0,54.065,54.2101,54.0015,54.2101,50037.0
2020-06-24 13:50:00,59.75,59.75,59.64,59.67,70453.0,54.2101,54.2101,54.1103,54.1376,70453.0
2020-06-24 13:55:00,59.66,59.7,59.57,59.66,56668.0,54.1285,54.1648,54.0468,54.1285,56668.0
2020-06-24 14:00:00,59.67,59.73,59.34,59.43,76674.0,54.1376,54.192,53.8382,53.9198,76674.0
2020-06-24 14:05:00,59.44,59.62,59.41,59.62,54316.0,53.9289,54.0922,53.9017,54.0922,54316.0
2020-06-24 14:10:00,59.62,59.62,59.48,59.55,43115.0,54.0922,54.0922,53.9652,54.0287,43115.0
2020-06-24 14:15:00,59.55,59.79,59.55,59.79,52605.0,54.0287,54.2464,54.0287,54.2464,52605.0
2020-06-24 14:20:00,59.79,59.81,59.67,59.71,73260.0,54.2464,54.2646,54.1376,54.1739,73260.0
2020-06-24 14:25:00,59.72,59.84,59.7,59.82,85927.0,54.1829,54.2918,54.1648,54.2737,85927.0
2020-06-24 14:30:00,59.83,59.9,59.77,59.85,65104.0,54.2827,54.3462,54.2283,54.3009,65104.0
2020-06-24 14:35:00,59.85,59.88,59.77,59.86,49429.0,54.3009,54.3281,54.2283,54.3099,49429.0
2020-06-24 14:40:00,59.85,59.87,59.72,59.75,88168.0,54.3009,54.319,54.1829,54.2101,88168.0
2020-06-24 14:45:00,59.75,59.87,59.71,59.8,42343.0,54.2101,54.319,54.1739,54.2555,42343.0
2020-06-24 14:50:00,59.8,59.81,59.69,59.75,46934.0,54.2555,54.2646,54.1557,54.2101,46934.0
2020-06-24 14:55:00,59.77,59.88,59.74,59.78,57615.0,54.2283,54.3281,54.2011,54.2374,57615.0
2020-06-24 15:00:00,59.79,59.96,59.79,59.94,117013.0,54.2464,54.4007,54.2464,54.3825,117013.0
2020-06-24 15:05:00,59.94,59.94,59.62,59.68,85206.0,54.3825,54.3825,54.0922,54.1466,85206.0
2020-06-24 15:10:00,59.7,59.86,59.61,59.81,89661.0,54.1648,54.3099,54.0831,54.2646,89661.0
2020-06-24 15:15:00,59.8,59.86,59.67,59.81,99159.0,54.2555,54.3099,54.1376,54.2646,99159.0
2020-06-24 15:20:00,59.81,59.85,59.66,59.7,61979.0,54.2646,54.3009,54.1285,54.1648,61979.0
2020-06-24 15:25:00,59.7,59.84,59.67,59.83,65783.0,54.1648,54.2918,54.1376,54.2827,65783.0
2020-06-24 15:30:00,59.82,59.89,59.73,59.86,61008.0,54.2737,54.3372,54.192,54.3099,61008.0
2020-06-24 15:35:00,59.85,59.91,59.81,59.89,56708.0,54.3009,54.3553,54.2646,54.3372,56708.0
2020-06-24 15:40:00,59.89,60.04,59.87,60.04,119587.0,54.3372,54.4733,54.319,54.4733,119587.0
2020-06-24 15:45:00,60.04,60.09,59.79,59.85,118951.0,54.4733,54.5186,54.2464,54.3009,118951.0
2020-06-24 15:50:00,59.85,59.88,59.72,59.82,205183.0,54.3009,54.3281,54.1829,54.2737,205183.0
2020-06-24 15:55:00,59.82,59.97,59.81,59.83,295875.0,54.2737,54.4097,54.2646,54.2827,295875.0
2020-06-25 09:30:00,59.65,60.14,59.52,59.75,332184.0,54.1194,54.564,54.0015,54.2101,332184.0
2020-06-25 09:35:00,59.77,59.94,59.26,59.43,125011.0,54.2283,54.3825,53.7656,53.9198,125011.0
2020-06-25 09:40:00,59.41,59.42,59.07,59.25,134831.0,53.9017,53.9107,53.5932,53.7565,134831.0
2020-06-25 09:45:00,59.24,59.35,58.82,58.9,385999.0,53.7474,53.8472,53.3664,53.439,385999.0
2020-06-25 09:50:00,58.91,59.32,58.84,59.23,120740.0,53.448,53.82,53.3845,53.7384,120740.0
2020-06-25 09:55:00,59.23,59.45,59.09,59.45,68727.0,53.7384,53.938,53.6113,53.938,68727.0
2020-06-25 10:00:00,59.42,59.59,59.33,59.55,115978.0,53.9107,54.065,53.8291,54.0287,115978.0
2020-06-25 10:05:00,59.54,59.55,59.34,59.47,157035.0,54.0196,54.0287,53.8382,53.9561,157035.0
2020-06-25 10:10:00,59.5,59.71,59.44,59.7,88843.0,53.9833,54.1739,53.9289,54.1648,88843.0
2020-06-25 10:15:00,59.68,59.74,59.51,59.54,95370.0,54.1466,54.2011,53.9924,54.0196,95370.0
2020-06-25 10:20:00,59.55,59.77,59.54,59.74,68451.0,54.0287,54.2283,54.0196,54.2011,68451.0
2020-06-25 10:25:00,59.73,59.87,59.65,59.79,88675.0,54.192,54.319,54.1194,54.2464,88675.0
2020-06-25 10:30:00,59.81,59.88,59.73,59.81,56007.0,54.2646,54.3281,54.192,54.2646,56007.0
2020-06-25 10:35:00,59.8,60.06,59.79,59.97,144631.0,54.2555,54.4914,54.2464,54.4097,144631.0
2020-06-25 10:40:00,59.95,60.01,59.76,59.91,73566.0,54.3916,54.446,54.2192,54.3553,73566.0
2020-06-25 10:45:00,59.91,59.97,59.73,59.79,64288.0,54.3553,54.4097,54.192,54.2464,64288.0
2020-06-25 10:50:00,59.8,59.85,59.65,59.68,53361.0,54.2555,54.3009,54.1194,54.1466,53361.0
2020-06-25 10:55:00,59.69,59.9,59.67,59.84,74627.0,54.1557,54.3462,54.1376,54.2918,74627.0
2020-06-25 11:00:00,59.83,59.86,59.63,59.79,56879.0,54.2827,54.3099,54.1013,54.2464,56879.0
2020-06-25 11:05:00,59.78,59.79,59.62,59.75,46578.0,54.2374,54.2464,54.0922,54.2101,46578.0
2020-06-25 11:10:00,59.75,60.08,59.75,60.07,99345.0,54.2101,54.5095,54.2101,54.5005,99345.0
2020-06-25 11:15:00,60.06,60.21,59.98,60.19,93164.0,54.4914,54.6275,54.4188,54.6093,93164.0
2020-06-25 11:20:00,60.21,60.3,60.14,60.2,84871.0,54.6275,54.7091,54.564,54.6184,84871.0
2020-06-25 11:25:00,60.21,60.23,60.11,60.15,56401.0,54.6275,54.6456,54.5368,54.5731,56401.0
2020-06-25 11:30:00,60.14,60.15,59.83,60.01,140412.0,54.564,54.5731,54.2827,54.446,140412.0
2020-06-25 11:35:00,60.0,60.06,59.93,60.03,41174.0,54.437,54.4914,54.3735,54.4642,41174.0
2020-06-25 11:40:00,60.04,60.15,59.88,60.14,59718.0,54.4733,54.5731,54.3281,54.564,59718.0
2020-06-25 11:45:00,60.13,60.18,60.11,60.17,48771.0,54.5549,54.6003,54.5368,54.5912,48771.0
2020-06-25 11:50:00,60.18,60.37,60.18,60.37,167934.0,54.6003,54.7727,54.6003,54.7727,167934.0
2020-06-25 11:55:00,60.37,60.44,60.33,60.37,80524.0,54.7727,54.8362,54.7364,54.7727,80524.0
2020-06-25 12:00:00,60.38,60.56,60.38,60.48,99612.0,54.7817,54.945,54.7817,54.8725,99612.0
2020-06-25 12:05:00,60.48,60.55,60.38,60.48,80143.0,54.8725,54.936,54.7817,54.8725,80143.0
2020-06-25 12:10:00,60.5,60.57,60.48,60.5,77970.0,54.8906,54.9541,54.8725,54.8906,77970.0
2020-06-25 12:15:00,60.51,60.62,60.51,60.61,72886.0,54.8997,54.9995,54.8997,54.9904,72886.0
2020-06-25 12:20:00,60.62,60.67,60.56,60.56,58398.0,54.9995,55.0448,54.945,54.945,58398.0
2020-06-25 12:25:00,60.56,60.57,60.41,60.41,38247.0,54.945,54.9541,54.8089,54.8089,38247.0
2020-06-25 12:30:00,60.41,60.52,60.36,60.48,105665.0,54.8089,54.9087,54.7636,54.8725,105665.0
2020-06-25 12:35:00,60.48,60.58,60.43,60.52,71725.0,54.8725,54.9632,54.8271,54.9087,71725.0
2020-06-25 12:40:00,60.53,60.62,60.49,60.58,51742.0,54.9178,54.9995,54.8815,54.9632,51742.0
2020-06-25 12:45:00,60.58,60.62,60.56,60.58,45930.0,54.9632,54.9995,54.945,54.9632,45930.0
2020-06-25 12:50:00,60.58,60.63,60.56,60.57,57978.0,54.9632,55.0086,54.945,54.9541,57978.0
2020-06-25 12:55:00,60.56,60.59,60.48,60.56,51760.0,54.945,54.9723,54.8725,54.945,51760.0
2020-06-25 13:00:00,60.56,60.56,60.36,60.39,67932.0,54.945,54.945,54.7636,54.7908,67932.0
2020-06-25 13:05:00,60.41,60.48,60.38,60.41,53119.0,54.8089,54.8725,54.7817,54.8089,53119.0
2020-06-25 13:10:00,60.41,60.44,60.33,60.41,55908.0,54.8089,54.8362,54.7364,54.8089,55908.0
2020-06-25 13:15:00,60.41,60.47,60.38,60.46,57681.0,54.8089,54.8634,54.7817,54.8543,57681.0
2020-06-25 13:20:00,60.45,60.45,60.3,60.35,75518.0,54.8452,54.8452,54.7091,54.7545,75518.0
2020-06-25 13:25:00,60.35,60.4,60.31,60.38,30550.0,54.7545,54.7999,54.7182,54.7817,30550.0
2020-06-25 13:30:00,60.37,60.39,60.26,60.36,49863.0,54.7727,54.7908,54.6729,54.7636,49863.0
2020-06-25 13:35:00,60.36,60.54,60.34,60.49,57543.0,54.7636,54.9269,54.7454,54.8815,57543.0
2020-06-25 13:40:00,60.5,60.54,60.44,60.45,72265.0,54.8906,54.9269,54.8362,54.8452,72265.0
2020-06-25 13:45:00,60.45,60.5,60.4,60.46,55658.0,54.8452,54.8906,54.7999,54.8543,55658.0
2020-06-25 13:50:00,60.46,60.51,60.45,60.49,49725.0,54.8543,54.8997,54.8452,54.8815,49725.0
2020-06-25 13:55:00,60.5,60.5,60.4,60.48,51136.0,54.8906,54.8906,54.7999,54.8725,51136.0
2020-06-25 14:00:00,60.49,60.5,60.39,60.47,48375.0,54.8815,54.8906,54.7908,54.8634,48375.0
2020-06-25 14:05:00,60.47,60.52,60.46,60.49,33258.0,54.8634,54.9087,54.8543,54.8815,33258.0
2020-06-25 14:10:00,60.5,60.52,60.47,60.48,39968.0,54.8906,54.9087,54.8634,54.8725,39968.0
2020-06-25 14:15:00,60.48,60.53,60.44,60.45,55885.0,54.8725,54.9178,54.8362,54.8452,55885.0
2020-06-25 14:20:00,60.44,60.44,60.28,60.3,82117.0,54.8362,54.8362,54.691,54.7091,82117.0
2020-06-25 14:25:00,60.3,60.39,60.29,60.38,39671.0,54.7091,54.7908,54.7001,54.7817,39671.0
2020-06-25 14:30:00,60.36,60.36,60.24,60.3,42039.0,54.7636,54.7636,54.6547,54.7091,42039.0
2020-06-25 14:35:00,60.3,60.34,60.23,60.3,135799.0,54.7091,54.7454,54.6456,54.7091,135799.0
2020-06-25 14:40:00,60.29,60.39,60.27,60.37,39632.0,54.7001,54.7908,54.6819,54.7727,39632.0
2020-06-25 14:45:00,60.39,60.45,60.36,60.45,46688.0,54.7908,54.8452,54.7636,54.8452,46688.0
2020-06-25 14:50:00,60.44,60.52,60.43,60.44,46075.0,54.8362,54.9087,54.8271,54.8362,46075.0
2020-06-25 14:55:00,60.45,60.5,60.42,60.47,36611.0,54.8452,54.8906,54.818,54.8634,36611.0
2020-06-25 15:00:00,60.46,60.55,60.42,60.52,71798.0,54.8543,54.936,54.818,54.9087,71798.0
2020-06-25 15:05:00,60.52,60.62,60.51,60.54,126653.0,54.9087,54.9995,54.8997,54.9269,126653.0
2020-06-25 15:10:00,60.54,60.56,60.49,60.53,36285.0,54.9269,54.945,54.8815,54.9178,36285.0
2020-06-25 15:15:00,60.53,60.62,60.52,60.57,48225.0,54.9178,54.9995,54.9087,54.9541,48225.0
2020-06-25 15:20:00,60.57,60.6,60.53,60.53,85252.0,54.9541,54.9813,54.9178,54.9178,85252.0
2020-06-25 15:25:00,60.53,60.61,60.5,60.52,89424.0,54.9178,54.9904,54.8906,54.9087,89424.0
2020-06-25 15:30:00,60.51,60.53,60.4,60.46,108761.0,54.8997,54.9178,54.7999,54.8543,108761.0
2020-06-25 15:35:00,60.46,60.56,60.42,60.45,103475.0,54.8543,54.945,54.818,54.8452,103475.0
2020-06-25 15:40:00,60.45,60.51,60.41,60.47,97863.0,54.8452,54.8997,54.8089,54.8634,97863.0
2020-06-25 15:45:00,60.46,60.49,60.35,60.37,112853.0,54.8543,54.8815,54.7545,54.7727,112853.0
2020-06-25 15:50:00,60.37,60.53,60.36,60.53,154367.0,54.7727,54.9178,54.7636,54.9178,154367.0
2020-06-25 15:55:00,60.53,60.59,60.49,60.5,284336.0,54.9178,54.9723,54.8815,54.8906,284336.0
2020-06-26 09:30:00,60.46,60.93,60.4,60.85,235436.0,54.8543,55.2807,54.7999,55.2082,235436.0
2020-06-26 09:35:00,60.85,60.95,60.63,60.66,178129.0,55.2082,55.2989,55.0086,55.0358,178129.0
2020-06-26 09:40:00,60.64,60.66,60.18,60.21,212231.0,55.0176,55.0358,54.6003,54.6275,212231.0
2020-06-26 09:45:00,60.2,60.2,60.02,60.04,95313.0,54.6184,54.6184,54.4551,54.4733,95313.0
2020-06-26 09:50:00,60.03,60.11,59.89,59.98,343822.0,54.4642,54.5368,54.3372,54.4188,343822.0
2020-06-26 09:55:00,59.98,60.29,59.89,60.25,165495.0,54.4188,54.7001,54.3372,54.6638,165495.0
2020-06-26 10:00:00,60.24,60.26,59.89,60.0,107499.0,54.6547,54.6729,54.3372,54.437,107499.0
2020-06-26 10:05:00,60.04,60.06,59.87,59.97,128852.0,54.4733,54.4914,54.319,54.4097,128852.0
2020-06-26 10:10:00,59.99,59.99,59.73,59.74,102922.0,54.4279,54.4279,54.192,54.2011,102922.0
2020-06-26 10:15:00,59.73,59.74,59.29,59.35,240354.0,54.192,54.2011,53.7928,53.8472,240354.0
2020-06-26 10:20:00,59.35,59.47,59.23,59.47,171195.0,53.8472,53.9561,53.7384,53.9561,171195.0
2020-06-26 10:25:00,59.45,59.59,59.45,59.58,95338.0,53.938,54.065,53.938,54.0559,95338.0
2020-06-26 10:30:00,59.56,59.56,59.25,59.26,123150.0,54.0378,54.0378,53.7565,53.7656,123150.0
2020-06-26 10:35:00,59.26,59.46,59.25,59.35,72328.0,53.7656,53.947,53.7565,53.8472,72328.0
2020-06-26 10:40:00,59.34,59.49,59.31,59.33,87983.0,53.8382,53.9742,53.8109,53.8291,87983.0
2020-06-26 10:45:00,59.31,59.35,59.11,59.14,120812.0,53.8109,53.8472,53.6295,53.6567,120812.0
2020-06-26 10:50:00,59.15,59.2,58.96,59.04,229460.0,53.6658,53.7111,53.4934,53.566,229460.0
2020-06-26 10:55:00,59.05,59.19,58.95,59.13,193771.0,53.575,53.7021,53.4843,53.6476,193771.0
2020-06-26 11:00:00,59.15,59.33,59.11,59.3,171226.0,53.6658,53.8291,53.6295,53.8019,171226.0
2020-06-26 11:05:00,59.3,59.4,59.27,59.39,82428.0,53.8019,53.8926,53.7746,53.8835,82428.0
2020-06-26 11:10:00,59.39,59.52,59.38,59.52,92070.0,53.8835,54.0015,53.8744,54.0015,92070.0
2020-06-26 11:15:00,59.51,59.63,59.39,59.55,153119.0,53.9924,54.1013,53.8835,54.0287,153119.0
2020-06-26 11:20:00,59.55,59.77,59.55,59.74,110826.0,54.0287,54.2283,54.0287,54.2011,110826.0
2020-06-26 11:25:00,59.73,59.82,59.67,59.73,106108.0,54.192,54.2737,54.1376,54.192,106108.0
2020-06-26 11:30:00,59.74,59.74,59.45,59.52,85137.0,54.2011,54.2011,53.938,54.0015,85137.0
2020-06-26 11:35:00,59.53,59.87,59.53,59.86,114782.0,54.0105,54.319,54.0105,54.3099,114782.0
2020-06-26 11:40:00,59.85,59.87,59.75,59.79,66650.0,54.3009,54.319,54.2101,54.2464,66650.0
2020-06-26 11:45:00,59.78,59.98,59.73,59.95,50227.0,54.2374,54.4188,54.192,54.3916,50227.0
2020-06-26 11:50:00,59.94,59.98,59.82,59.83,47458.0,54.3825,54.4188,54.2737,54.2827,47458.0
2020-06-26 11:55:00,59.83,59.9,59.76,59.79,74343.0,54.2827,54.3462,54.2192,54.2464,74343.0
2020-06-26 12:00:00,59.8,59.8,59.52,59.53,76693.0,54.2555,54.2555,54.0015,54.0105,76693.0
2020-06-26 12:05:00,59.53,59.57,59.44,59.52,95604.0,54.0105,54.0468,53.9289,54.0015,95604.0
2020-06-26 12:10:00,59.52,59.6,59.46,59.5,42200.0,54.0015,54.074,53.947,53.9833,42200.0
2020-06-26 12:15:00,59.51,59.53,59.39,59.44,45148.0,53.9924,54.0105,53.8835,53.9289,45148.0
2020-06-26 12:20:00,59.43,59.63,59.38,59.61,68359.0,53.9198,54.1013,53.8744,54.0831,68359.0
2020-06-26 12:25:00,59.61,59.69,59.58,59.61,49148.0,54.0831,54.1557,54.0559,54.0831,49148.0
2020-06-26 12:30:00,59.61,59.62,59.41,59.44,70714.0,54.0831,54.0922,53.9017,53.9289,70714.0
2020-06-26 12:35:00,59.45,59.54,59.44,59.52,61785.0,53.938,54.0196,53.9289,54.0015,61785.0
2020-06-26 12:40:00,59.53,59.53,59.39,59.45,40949.0,54.0105,54.0105,53.8835,53.938,40949.0
2020-06-26 12:45:00,59.45,59.56,59.39,59.48,55309.0,53.938,54.0378,53.8835,53.9652,55309.0
2020-06-26 12:50:00,59.49,59.6,59.45,59.6,32394.0,53.9742,54.074,53.938,54.074,32394.0
2020-06-26 12:55:00,59.6,59.64,59.55,59.62,22652.0,54.074,54.1103,54.0287,54.0922,22652.0
2020-06-26 13:00:00,59.62,59.73,59.58,59.68,32507.0,54.0922,54.192,54.0559,54.1466,32507.0
2020-06-26 13:05:00,59.68,59.8,59.67,59.76,21697.0,54.1466,54.2555,54.1376,54.2192,21697.0
2020-06-26 13:10:00,59.76,59.78,59.74,59.76,37120.0,54.2192,54.2374,54.2011,54.2192,37120.0
2020-06-26 13:15:00,59.77,59.79,59.69,59.74,23156.0,54.2283,54.2464,54.1557,54.2011,23156.0
2020-06-26 13:20:00,59.74,59.75,59.65,59.74,45898.0,54.2011,54.2101,54.1194,54.2011,45898.0
2020-06-26 13:25:00,59.73,59.76,59.68,59.71,27190.0,54.192,54.2192,54.1466,54.1739,27190.0
2020-06-26 13:30:00,59.72,59.84,59.7,59.81,42680.0,54.1829,54.2918,54.1648,54.2646,42680.0
2020-06-26 13:35:00,59.82,59.86,59.65,59.8,54479.0,54.2737,54.3099,54.1194,54.2555,54479.0
2020-06-26 13:40:00,59.8,59.82,59.72,59.76,28784.0,54.2555,54.2737,54.1829,54.2192,28784.0
2020-06-26 13:45:00,59.75,59.83,59.73,59.78,32565.0,54.2101,54.2827,54.192,54.2374,32565.0
2020-06-26 13:50:00,59.79,59.8,59.72,59.74,38404.0,54.2464,54.2555,54.1829,54.2011,38404.0
2020-06-26 13:55:00,59.74,59.74,59.58,59.62,42902.0,54.2011,54.2011,54.0559,54.0922,42902.0
2020-06-26 14:00:00,59.61,59.79,59.54,59.78,61111.0,54.0831,54.2464,54.0196,54.2374,61111.0
2020-06-26 14:05:00,59.78,59.87,59.77,59.8,43506.0,54.2374,54.319,54.2283,54.2555,43506.0
2020-06-26 14:10:00,59.81,59.86,59.64,59.66,61321.0,54.2646,54.3099,54.1103,54.1285,61321.0
2020-06-26 14:15:00,59.65,59.7,59.62,59.68,34094.0,54.1194,54.1648,54.0922,54.1466,34094.0
2020-06-26 14:20:00,59.67,59.74,59.63,59.66,37904.0,54.1376,54.2011,54.1013,54.1285,37904.0
2020-06-26 14:25:00,59.67,59.69,59.56,59.63,48164.0,54.1376,54.1557,54.0378,54.1013,48164.0
2020-06-26 14:30:00,59.64,59.79,59.58,59.76,62827.0,54.1103,54.2464,54.0559,54.2192,62827.0
2020-06-26 14:35:00,59.75,59.77,59.62,59.64,37639.0,54.2101,54.2283,54.0922,54.1103,37639.0
2020-06-26 14:40:00,59.63,59.76,59.62,59.71,104302.0,54.1013,54.2192,54.0922,54.1739,104302.0
2020-06-26 14:45:00,59.7,59.81,59.67,59.8,70776.0,54.1648,54.2646,54.1376,54.2555,70776.0
2020-06-26 14:50:00,59.8,59.86,59.77,59.81,49095.0,54.2555,54.3099,54.2283,54.2646,49095.0
2020-06-26 14:55:00,59.81,59.83,59.71,59.8,35693.0,54.2646,54.2827,54.1739,54.2555,35693.0
2020-06-26 15:00:00,59.79,59.89,59.79,59.86,70875.0,54.2464,54.3372,54.2464,54.3099,70875.0
2020-06-26 15:05:00,59.87,59.88,59.71,59.8,68409.0,54.319,54.3281,54.1739,54.2555,68409.0
2020-06-26 15:10:00,59.79,59.85,59.76,59.84,57634.0,54.2464,54.3009,54.2192,54.2918,57634.0
2020-06-26 15:15:00,59.83,59.88,59.78,59.82,51986.0,54.2827,54.3281,54.2374,54.2737,51986.0
2020-06-26 15:20:00,59.82,59.91,59.78,59.89,70549.0,54.2737,54.3553,54.2374,54.3372,70549.0
2020-06-26 15:25:00,59.89,60.02,59.83,59.92,117682.0,54.3372,54.4551,54.2827,54.3644,117682.0
2020-06-26 15:30:00,59.91,59.93,59.7,59.74,91293.0,54.3553,54.3735,54.1648,54.2011,91293.0
2020-06-26 15:35:00,59.74,59.78,59.64,59.69,128347.0,54.2011,54.2374,54.1103,54.1557,128347.0
2020-06-26 15:40:00,59.69,59.99,59.65,59.95,98651.0,54.1557,54.4279,54.1194,54.3916,98651.0
2020-06-26 15:45:00,59.95,59.99,59.72,59.73,108251.0,54.3916,54.4279,54.1829,54.192,108251.0
2020-06-26 15:50:00,59.74,59.84,59.61,59.63,144585.0,54.2011,54.2918,54.0831,54.1013,144585.0
2020-06-26 15:55:00,59.63,59.72,59.58,59.7,257986.0,54.1013,54.1829,54.0559,54.1648,257986.0
2020-06-29 09:30:00,59.06,59.57,58.56,58.56,331413.0,53.5841,54.0468,53.1305,53.1305,331413.0
2020-06-29 09:35:00,58.58,58.68,58.35,58.36,142733.0,53.1486,53.2393,52.9399,52.949,142733.0
2020-06-29 09:40:00,58.37,58.55,58.25,58.4,201364.0,52.9581,53.1214,52.8492,52.9853,201364.0
2020-06-29 09:45:00,58.4,58.53,58.27,58.46,113222.0,52.9853,53.1033,52.8674,53.0397,113222.0
2020-06-29 09:50:00,58.46,58.53,58.3,58.53,264631.0,53.0397,53.1033,52.8946,53.1033,264631.0
2020-06-29 09:55:00,58.54,58.73,58.32,58.73,309722.0,53.1123,53.2847,52.9127,53.2847,309722.0
2020-06-29 10:00:00,58.75,58.96,58.75,58.88,112176.0,53.3029,53.4934,53.3029,53.4208,112176.0
2020-06-29 10:05:00,58.88,59.08,58.72,59.04,175163.0,53.4208,53.6023,53.2756,53.566,175163.0
2020-06-29 10:10:00,59.06,59.35,58.94,59.24,120155.0,53.5841,53.8472,53.4752,53.7474,120155.0
2020-06-29 10:15:00,59.24,59.24,58.95,59.11,64946.0,53.7474,53.7474,53.4843,53.6295,64946.0
2020-06-29 10:20:00,59.11,59.17,58.98,59.05,44680.0,53.6295,53.6839,53.5115,53.575,44680.0
2020-06-29 10:25:00,59.05,59.17,58.99,59.0,35788.0,53.575,53.6839,53.5206,53.5297,35788.0
2020-06-29 10:30:00,59.01,59.17,58.92,59.02,84315.0,53.5388,53.6839,53.4571,53.5478,84315.0
2020-06-29 10:35:00,59.03,59.23,59.0,59.17,66317.0,53.5569,53.7384,53.5297,53.6839,66317.0
2020-06-29 10:40:00,59.2,59.2,59.02,59.1,38349.0,53.7111,53.7111,53.5478,53.6204,38349.0
2020-06-29 10:45:00,59.1,59.11,59.02,59.1,63016.0,53.6204,53.6295,53.5478,53.6204,63016.0
2020-06-29 10:50:00,59.11,59.16,59.02,59.03,47367.0,53.6295,53.6748,53.5478,53.5569,47367.0
2020-06-29 10:55:00,59.03,59.05,58.89,58.91,99674.0,53.5569,53.575,53.4299,53.448,99674.0
2020-06-29 11:00:00,58.92,58.96,58.86,58.89,85928.0,53.4571,53.4934,53.4027,53.4299,85928.0
2020-06-29 11:05:00,58.87,58.88,58.62,58.64,44303.0,53.4117,53.4208,53.1849,53.2031,44303.0
2020-06-29 11:10:00,58.64,58.76,58.62,58.76,31955.0,53.2031,53.3119,53.1849,53.3119,31955.0
2020-06-29 11:15:00,58.78,58.89,58.77,58.85,43056.0,53.3301,53.4299,53.321,53.3936,43056.0
2020-06-29 11:20:00,58.85,59.03,58.82,58.96,43799.0,53.3936,53.5569,53.3664,53.4934,43799.0
2020-06-29 11:25:00,58.96,59.1,58.94,59.07,32033.0,53.4934,53.6204,53.4752,53.5932,32033.0
2020-06-29 11:30:00,59.06,59.08,58.95,58.96,25756.0,53.5841,53.6023,53.4843,53.4934,25756.0
2020-06-29 11:35:00,58.97,59.28,58.93,59.25,288837.0,53.5025,53.7837,53.4662,53.7565,288837.0
2020-06-29 11:40:00,59.27,59.76,59.24,59.55,339479.0,53.7746,54.2192,53.7474,54.0287,339479.0
2020-06-29 11:45:00,59.55,60.0,59.55,59.62,318040.0,54.0287,54.437,54.0287,54.0922,318040.0
2020-06-29 11:50:00,59.62,59.82,59.52,59.76,204811.0,54.0922,54.2737,54.0015,54.2192,204811.0
2020-06-29 11:55:00,59.75,59.8,59.7,59.74,61707.0,54.2101,54.2555,54.1648,54.2011,61707.0
2020-06-29 12:00:00,59.71,59.76,59.65,59.65,50419.0,54.1739,54.2192,54.1194,54.1194,50419.0
2020-06-29 12:05:00,59.66,59.67,59.46,59.58,40307.0,54.1285,54.1376,53.947,54.0559,40307.0
2020-06-29 12:10:00,59.58,59.58,59.4,59.46,22648.0,54.0559,54.0559,53.8926,53.947,22648.0
2020-06-29 12:15:00,59.46,59.53,59.4,59.48,21001.0,53.947,54.0105,53.8926,53.9652,21001.0
2020-06-29 12:20:00,59.48,59.52,59.37,59.41,21380.0,53.9652,54.0015,53.8654,53.9017,21380.0
2020-06-29 12:25:00,59.4,59.48,59.36,59.46,14500.0,53.8926,53.9652,53.8563,53.947,14500.0
2020-06-29 12:30:00,59.47,59.55,59.44,59.54,30968.0,53.9561,54.0287,53.9289,54.0196,30968.0
2020-06-29 12:35:00,59.57,59.62,59.53,59.59,28385.0,54.0468,54.0922,54.0105,54.065,28385.0
2020-06-29 12:40:00,59.58,59.59,59.54,59.58,13589.0,54.0559,54.065,54.0196,54.0559,13589.0
2020-06-29 12:45:00,59.57,59.58,59.52,59.52,14185.0,54.0468,54.0559,54.0015,54.0015,14185.0
2020-06-29 12:50:00,59.51,59.53,59.46,59.53,16415.0,53.9924,54.0105,53.947,54.0105,16415.0
2020-06-29 12:55:00,59.53,59.54,59.47,59.5,14340.0,54.0105,54.0196,53.9561,53.9833,14340.0
2020-06-29 13:00:00,59.52,59.52,59.33,59.34,30874.0,54.0015,54.0015,53.8291,53.8382,30874.0
2020-06-29 13:05:00,59.35,59.44,59.34,59.4,12512.0,53.8472,53.9289,53.8382,53.8926,12512.0
2020-06-29 13:10:00,59.4,59.49,59.4,59.48,11589.0,53.8926,53.9742,53.8926,53.9652,11589.0
2020-06-29 13:15:00,59.47,59.48,59.42,59.46,10242.0,53.9561,53.9652,53.9107,53.947,10242.0
2020-06-29 13:20:00,59.45,59.53,59.45,59.53,33174.0,53.938,54.0105,53.938,54.0105,33174.0
2020-06-29 13:25:00,59.53,59.55,59.46,59.49,10718.0,54.0105,54.0287,53.947,53.9742,10718.0
2020-06-29 13:30:00,59.49,59.52,59.44,59.45,15159.0,53.9742,54.0015,53.9289,53.938,15159.0
2020-06-29 13:35:00,59.45,59.54,59.42,59.51,15371.0,53.938,54.0196,53.9107,53.9924,15371.0
2020-06-29 13:40:00,59.5,59.51,59.39,59.41,19807.0,53.9833,53.9924,53.8835,53.9017,19807.0
2020-06-29 13:45:00,59.42,59.48,59.41,59.47,18479.0,53.9107,53.9652,53.9017,53.9561,18479.0
2020-06-29 13:50:00,59.48,59.48,59.38,59.42,11992.0,53.9652,53.9652,53.8744,53.9107,11992.0
2020-06-29 13:55:00,59.42,59.47,59.4,59.42,12185.0,53.9107,53.9561,53.8926,53.9107,12185.0
2020-06-29 14:00:00,59.44,59.46,59.31,59.33,37370.0,53.9289,53.947,53.8109,53.8291,37370.0
2020-06-29 14:05:00,59.32,59.39,59.3,59.36,19155.0,53.82,53.8835,53.8019,53.8563,19155.0
2020-06-29 14:10:00,59.37,59.44,59.37,59.41,30289.0,53.8654,53.9289,53.8654,53.9017,30289.0
2020-06-29 14:15:00,59.41,59.46,59.38,59.38,12255.0,53.9017,53.947,53.8744,53.8744,12255.0
2020-06-29 14:20:00,59.39,59.45,59.38,59.44,13450.0,53.8835,53.938,53.8744,53.9289,13450.0
2020-06-29 14:25:00,59.44,59.44,59.32,59.36,16347.0,53.9289,53.9289,53.82,53.8563,16347.0
2020-06-29 14:30:00,59.34,59.39,59.31,59.32,24395.0,53.8382,53.8835,53.8109,53.82,24395.0
2020-06-29 14:35:00,59.33,59.35,59.24,59.3,22054.0,53.8291,53.8472,53.7474,53.8019,22054.0
2020-06-29 14:40:00,59.3,59.33,59.25,59.25,17484.0,53.8019,53.8291,53.7565,53.7565,17484.0
2020-06-29 14:45:00,59.25,59.26,59.15,59.23,39459.0,53.7565,53.7656,53.6658,53.7384,39459.0
2020-06-29 14:50:00,59.23,59.25,59.08,59.13,48333.0,53.7384,53.7565,53.6023,53.6476,48333.0
2020-06-29 14:55:00,59.13,59.14,59.07,59.07,28165.0,53.6476,53.6567,53.5932,53.5932,28165.0
2020-06-29 15:00:00,59.06,59.1,58.98,59.02,83769.0,53.5841,53.6204,53.5115,53.5478,83769.0
2020-06-29 15:05:00,59.0,59.07,58.98,59.01,53928.0,53.5297,53.5932,53.5115,53.5388,53928.0
2020-06-29 15:10:00,59.01,59.03,58.95,59.02,37361.0,53.5388,53.5569,53.4843,53.5478,37361.0
2020-06-29 15:15:00,59.03,59.09,59.02,59.06,34134.0,53.5569,53.6113,53.5478,53.5841,34134.0
2020-06-29 15:20:00,59.05,59.16,59.05,59.14,41259.0,53.575,53.6748,53.575,53.6567,41259.0
2020-06-29 15:25:00,59.14,59.21,59.1,59.18,35977.0,53.6567,53.7202,53.6204,53.693,35977.0
2020-06-29 15:30:00,59.19,59.27,59.19,59.26,115494.0,53.7021,53.7746,53.7021,53.7656,115494.0
2020-06-29 15:35:00,59.26,59.34,59.23,59.3,41586.0,53.7656,53.8382,53.7384,53.8019,41586.0
2020-06-29 15:40:00,59.31,59.32,59.21,59.3,70778.0,53.8109,53.82,53.7202,53.8019,70778.0
2020-06-29 15:45:00,59.31,59.36,59.28,59.3,97030.0,53.8109,53.8563,53.7837,53.8019,97030.0
2020-06-29 15:50:00,59.31,59.39,59.27,59.3,128312.0,53.8109,53.8835,53.7746,53.8019,128312.0
2020-06-29 15:55:00,59.3,59.67,59.24,59.59,1027316.0,53.8019,54.1376,53.7474,54.065,1027316.0
2020-06-30 09:30:00,59.36,59.75,59.21,59.52,487085.0,53.8563,54.2101,53.7202,54.0015,487085.0
2020-06-30 09:35:00,59.52,59.95,59.49,59.91,185730.0,54.0015,54.3916,53.9742,54.3553,185730.0
2020-06-30 09:40:00,59.89,60.22,59.85,60.14,386452.0,54.3372,54.6366,54.3009,54.564,386452.0
2020-06-30 09:45:00,60.14,60.35,60.05,60.27,110776.0,54.564,54.7545,54.4823,54.6819,110776.0
2020-06-30 09:50:00,60.29,60.34,60.04,60.22,198551.0,54.7001,54.7454,54.4733,54.6366,198551.0
2020-06-30 09:55:00,60.22,60.33,60.19,60.26,162624.0,54.6366,54.7364,54.6093,54.6729,162624.0
2020-06-30 10:00:00,60.27,60.3,60.03,60.2,126579.0,54.6819,54.7091,54.4642,54.6184,126579.0
2020-06-30 10:05:00,60.2,60.23,60.02,60.13,77971.0,54.6184,54.6456,54.4551,54.5549,77971.0
2020-06-30 10:10:00,60.13,60.15,60.01,60.07,67628.0,54.5549,54.5731,54.446,54.5005,67628.0
2020-06-30 10:15:00,60.07,60.13,59.93,60.02,93004.0,54.5005,54.5549,54.3735,54.4551,93004.0
2020-06-30 10:20:00,60.04,60.06,59.88,59.98,88059.0,54.4733,54.4914,54.3281,54.4188,88059.0
2020-06-30 10:25:00,59.98,60.16,59.97,60.07,137214.0,54.4188,54.5821,54.4097,54.5005,137214.0
2020-06-30 10:30:00,60.08,60.15,60.06,60.09,125933.0,54.5095,54.5731,54.4914,54.5186,125933.0
2020-06-30 10:35:00,60.1,60.18,60.07,60.1,130294.0,54.5277,54.6003,54.5005,54.5277,130294.0
2020-06-30 10:40:00,60.1,60.19,60.07,60.09,99958.0,54.5277,54.6093,54.5005,54.5186,99958.0
2020-06-30 10:45:00,60.08,60.14,60.04,60.05,86575.0,54.5095,54.564,54.4733,54.4823,86575.0
2020-06-30 10:50:00,60.06,60.13,60.01,60.05,92325.0,54.4914,54.5549,54.446,54.4823,92325.0
2020-06-30 10:55:00,60.07,60.1,60.03,60.09,85239.0,54.5005,54.5277,54.4642,54.5186,85239.0
2020-06-30 11:00:00,60.09,60.1,59.99,60.02,92952.0,54.5186,54.5277,54.4279,54.4551,92952.0
2020-06-30 11:05:00,60.02,60.05,59.97,60.04,40131.0,54.4551,54.4823,54.4097,54.4733,40131.0
2020-06-30 11:10:00,60.03,60.04,59.9,59.93,258175.0,54.4642,54.4733,54.3462,54.3735,258175.0
2020-06-30 11:15:00,59.93,59.99,59.85,59.98,68315.0,54.3735,54.4279,54.3009,54.4188,68315.0
2020-06-30 11:20:00,59.99,60.12,59.93,60.08,223735.0,54.4279,54.5458,54.3735,54.5095,223735.0
2020-06-30 11:25:00,60.08,60.3,60.05,60.26,397149.0,54.5095,54.7091,54.4823,54.6729,397149.0
2020-06-30 11:30:00,60.26,60.53,60.24,60.4,262247.0,54.6729,54.9178,54.6547,54.7999,262247.0
2020-06-30 11:35:00,60.4,60.63,60.37,60.63,129999.0,54.7999,55.0086,54.7727,55.0086,129999.0
2020-06-30 11:40:00,60.63,60.64,60.53,60.55,104520.0,55.0086,55.0176,54.9178,54.936,104520.0
2020-06-30 11:45:00,60.55,60.64,60.55,60.61,91667.0,54.936,55.0176,54.936,54.9904,91667.0
2020-06-30 11:50:00,60.6,60.63,60.5,60.57,85897.0,54.9813,55.0086,54.8906,54.9541,85897.0
2020-06-30 11:55:00,60.58,60.81,60.56,60.8,201406.0,54.9632,55.1719,54.945,55.1628,201406.0
2020-06-30 12:00:00,60.8,60.82,60.67,60.72,63284.0,55.1628,55.1809,55.0448,55.0902,63284.0
2020-06-30 12:05:00,60.73,60.83,60.72,60.78,30141.0,55.0993,55.19,55.0902,55.1446,30141.0
2020-06-30 12:10:00,60.79,60.9,60.79,60.83,73762.0,55.1537,55.2535,55.1537,55.19,73762.0
2020-06-30 12:15:00,60.84,60.9,60.79,60.83,47737.0,55.1991,55.2535,55.1537,55.19,47737.0
2020-06-30 12:20:00,60.83,60.83,60.67,60.69,39573.0,55.19,55.19,55.0448,55.063,39573.0
2020-06-30 12:25:00,60.69,60.71,60.58,60.58,47026.0,55.063,55.0811,54.9632,54.9632,47026.0
2020-06-30 12:30:00,60.58,60.63,60.35,60.37,84144.0,54.9632,55.0086,54.7545,54.7727,84144.0
2020-06-30 12:35:00,60.35,60.41,60.28,60.3,89985.0,54.7545,54.8089,54.691,54.7091,89985.0
2020-06-30 12:40:00,60.3,60.3,60.12,60.16,75298.0,54.7091,54.7091,54.5458,54.5821,75298.0
2020-06-30 12:45:00,60.15,60.16,60.04,60.1,51263.0,54.5731,54.5821,54.4733,54.5277,51263.0
2020-06-30 12:50:00,60.09,60.15,59.98,60.03,70552.0,54.5186,54.5731,54.4188,54.4642,70552.0
2020-06-30 12:55:00,60.03,60.13,60.01,60.1,35731.0,54.4642,54.5549,54.446,54.5277,35731.0
2020-06-30 13:00:00,60.1,60.16,60.07,60.1,23075.0,54.5277,54.5821,54.5005,54.5277,23075.0
2020-06-30 13:05:00,60.1,60.17,59.96,60.03,90955.0,54.5277,54.5912,54.4007,54.4642,90955.0
2020-06-30 13:10:00,60.03,60.08,59.94,60.05,31378.0,54.4642,54.5095,54.3825,54.4823,31378.0
2020-06-30 13:15:00,60.05,60.08,59.97,60.07,18415.0,54.4823,54.5095,54.4097,54.5005,18415.0
2020-06-30 13:20:00,60.06,60.1,59.98,60.04,36389.0,54.4914,54.5277,54.4188,54.4733,36389.0
2020-06-30 13:25:00,60.04,60.07,60.01,60.04,15437.0,54.4733,54.5005,54.446,54.4733,15437.0
2020-06-30 13:30:00,60.05,60.1,60.02,60.1,49991.0,54.4823,54.5277,54.4551,54.5277,49991.0
2020-06-30 13:35:00,60.09,60.1,60.0,60.01,33717.0,54.5186,54.5277,54.437,54.446,33717.0
2020-06-30 13:40:00,60.01,60.02,59.92,59.94,43353.0,54.446,54.4551,54.3644,54.3825,43353.0
2020-06-30 13:45:00,59.95,60.03,59.95,60.02,32267.0,54.3916,54.4642,54.3916,54.4551,32267.0
2020-06-30 13:50:00,60.02,60.07,59.96,60.06,28380.0,54.4551,54.5005,54.4007,54.4914,28380.0
2020-06-30 13:55:00,60.06,60.14,60.06,60.12,29913.0,54.4914,54.564,54.4914,54.5458,29913.0
2020-06-30 14:00:00,60.12,60.12,59.99,60.04,30219.0,54.5458,54.5458,54.4279,54.4733,30219.0
2020-06-30 14:05:00,60.03,60.06,59.97,60.04,26992.0,54.4642,54.4914,54.4097,54.4733,26992.0
2020-06-30 14:10:00,60.05,60.05,59.92,59.93,40809.0,54.4823,54.4823,54.3644,54.3735,40809.0
2020-06-30 14:15:00,59.94,59.99,59.91,59.94,43986.0,54.3825,54.4279,54.3553,54.3825,43986.0
2020-06-30 14:20:00,59.93,59.98,59.85,59.97,29525.0,54.3735,54.4188,54.3009,54.4097,29525.0
2020-06-30 14:25:00,59.97,60.05,59.95,60.04,47948.0,54.4097,54.4823,54.3916,54.4733,47948.0
2020-06-30 14:30:00,60.04,60.11,60.01,60.07,48132.0,54.4733,54.5368,54.446,54.5005,48132.0
2020-06-30 14:35:00,60.07,60.15,60.02,60.15,57320.0,54.5005,54.5731,54.4551,54.5731,57320.0
2020-06-30 14:40:00,60.15,60.18,60.08,60.08,49144.0,54.5731,54.6003,54.5095,54.5095,49144.0
2020-06-30 14:45:00,60.08,60.09,59.99,60.05,45488.0,54.5095,54.5186,54.4279,54.4823,45488.0
2020-06-30 14:50:00,60.05,60.1,60.02,60.09,22704.0,54.4823,54.5277,54.4551,54.5186,22704.0
2020-06-30 14:55:00,60.08,60.08,60.03,60.07,26666.0,54.5095,54.5095,54.4642,54.5005,26666.0
2020-06-30 15:00:00,60.08,60.08,59.91,59.93,36272.0,54.5095,54.5095,54.3553,54.3735,36272.0
2020-06-30 15:05:00,59.93,59.98,59.87,59.91,42884.0,54.3735,54.4188,54.319,54.3553,42884.0
2020-06-30 15:10:00,59.92,59.96,59.88,59.89,37830.0,54.3644,54.4007,54.3281,54.3372,37830.0
2020-06-30 15:15:00,59.89,59.89,59.79,59.82,63956.0,54.3372,54.3372,54.2464,54.2737,63956.0
2020-06-30 15:20:00,59.82,59.98,59.79,59.95,49764.0,54.2737,54.4188,54.2464,54.3916,49764.0
2020-06-30 15:25:00,59.96,60.0,59.93,59.93,53343.0,54.4007,54.437,54.3735,54.3735,53343.0
2020-06-30 15:30:00,59.94,60.05,59.9,59.95,122307.0,54.3825,54.4823,54.3462,54.3916,122307.0
2020-06-30 15:35:00,59.94,60.07,59.92,60.02,56496.0,54.3825,54.5005,54.3644,54.4551,56496.0
2020-06-30 15:40:00,60.03,60.07,60.01,60.05,47458.0,54.4642,54.5005,54.446,54.4823,47458.0
2020-06-30 15:45:00,60.05,60.1,60.02,60.08,85127.0,54.4823,54.5277,54.4551,54.5095,85127.0
2020-06-30 15:50:00,60.07,60.1,59.95,60.0,253745.0,54.5005,54.5277,54.3916,54.437,253745.0
2020-06-30 15:55:00,60.0,60.31,59.89,60.18,996146.0,54.437,54.7182,54.3372,54.6003,996146.0
2020-07-01 09:30:00,60.16,60.75,60.16,60.61,277373.0,54.5821,55.1174,54.5821,54.9904,277373.0
2020-07-01 09:35:00,60.61,60.67,60.21,60.38,145104.0,54.9904,55.0448,54.6275,54.7817,145104.0
2020-07-01 09:40:00,60.39,60.78,60.39,60.74,147872.0,54.7908,55.1446,54.7908,55.1084,147872.0
2020-07-01 09:45:00,60.73,60.74,60.48,60.54,95352.0,55.0993,55.1084,54.8725,54.9269,95352.0
2020-07-01 09:50:00,60.54,60.56,60.12,60.23,151825.0,54.9269,54.945,54.5458,54.6456,151825.0
2020-07-01 09:55:00,60.22,60.3,60.16,60.22,107588.0,54.6366,54.7091,54.5821,54.6366,107588.0
2020-07-01 10:00:00,60.24,60.35,60.04,60.15,79105.0,54.6547,54.7545,54.4733,54.5731,79105.0
2020-07-01 10:05:00,60.15,60.21,60.07,60.12,47298.0,54.5731,54.6275,54.5005,54.5458,47298.0
2020-07-01 10:10:00,60.13,60.22,60.0,60.16,73278.0,54.5549,54.6366,54.437,54.5821,73278.0
2020-07-01 10:15:00,60.17,60.32,60.14,60.28,49963.0,54.5912,54.7273,54.564,54.691,49963.0
2020-07-01 10:20:00,60.27,60.3,60.02,60.02,197263.0,54.6819,54.7091,54.4551,54.4551,197263.0
2020-07-01 10:25:00,60.03,60.07,59.89,59.93,202848.0,54.4642,54.5005,54.3372,54.3735,202848.0
2020-07-01 10:30:00,59.93,60.13,59.88,60.12,206923.0,54.3735,54.5549,54.3281,54.5458,206923.0
2020-07-01 10:35:00,60.13,60.13,60.0,60.08,60200.0,54.5549,54.5549,54.437,54.5095,60200.0
2020-07-01 10:40:00,60.08,60.1,59.87,59.94,91973.0,54.5095,54.5277,54.319,54.3825,91973.0
2020-07-01 10:45:00,59.94,59.95,59.82,59.83,61649.0,54.3825,54.3916,54.2737,54.2827,61649.0
2020-07-01 10:50:00,59.83,60.18,59.76,59.79,108142.0,54.2827,54.6003,54.2192,54.2464,108142.0
2020-07-01 10:55:00,59.79,59.82,59.66,59.77,91651.0,54.2464,54.2737,54.1285,54.2283,91651.0
2020-07-01 11:00:00,59.77,59.8,59.62,59.75,88161.0,54.2283,54.2555,54.0922,54.2101,88161.0
2020-07-01 11:05:00,59.76,59.91,59.73,59.91,51406.0,54.2192,54.3553,54.192,54.3553,51406.0
2020-07-01 11:10:00,59.91,60.02,59.83,60.02,85078.0,54.3553,54.4551,54.2827,54.4551,85078.0
2020-07-01 11:15:00,60.02,60.09,59.93,59.97,65774.0,54.4551,54.5186,54.3735,54.4097,65774.0
2020-07-01 11:20:00,59.97,60.02,59.9,59.98,69982.0,54.4097,54.4551,54.3462,54.4188,69982.0
2020-07-01 11:25:00,59.98,60.0,59.8,59.84,66322.0,54.4188,54.437,54.2555,54.2918,66322.0
2020-07-01 11:30:00,59.85,60.23,59.85,60.22,95444.0,54.3009,54.6456,54.3009,54.6366,95444.0
2020-07-01 11:35:00,60.22,60.28,60.18,60.18,64693.0,54.6366,54.691,54.6003,54.6003,64693.0
2020-07-01 11:40:00,60.17,60.27,60.16,60.26,54150.0,54.5912,54.6819,54.5821,54.6729,54150.0
2020-07-01 11:45:00,60.27,60.38,60.26,60.31,82951.0,54.6819,54.7817,54.6729,54.7182,82951.0
2020-07-01 11:50:00,60.31,60.31,60.19,60.2,52660.0,54.7182,54.7182,54.6093,54.6184,52660.0
2020-07-01 11:55:00,60.2,60.26,60.14,60.15,63491.0,54.6184,54.6729,54.564,54.5731,63491.0
2020-07-01 12:00:00,60.16,60.17,60.07,60.11,50582.0,54.5821,54.5912,54.5005,54.5368,50582.0
2020-07-01 12:05:00,60.1,60.15,60.08,60.12,19395.0,54.5277,54.5731,54.5095,54.5458,19395.0
2020-07-01 12:10:00,60.12,60.23,60.11,60.23,38621.0,54.5458,54.6456,54.5368,54.6456,38621.0
2020-07-01 12:15:00,60.25,60.25,60.17,60.19,42877.0,54.6638,54.6638,54.5912,54.6093,42877.0
2020-07-01 12:20:00,60.19,60.2,60.08,60.08,56188.0,54.6093,54.6184,54.5095,54.5095,56188.0
2020-07-01 12:25:00,60.08,60.13,60.03,60.05,40285.0,54.5095,54.5549,54.4642,54.4823,40285.0
2020-07-01 12:30:00,60.05,60.12,60.03,60.06,35633.0,54.4823,54.5458,54.4642,54.4914,35633.0
2020-07-01 12:35:00,60.06,60.15,60.05,60.13,34861.0,54.4914,54.5731,54.4823,54.5549,34861.0
2020-07-01 12:40:00,60.13,60.13,60.07,60.08,12969.0,54.5549,54.5549,54.5005,54.5095,12969.0
2020-07-01 12:45:00,60.08,60.14,59.87,60.11,135512.0,54.5095,54.564,54.319,54.5368,135512.0
2020-07-01 12:50:00,60.12,60.17,60.09,60.15,32449.0,54.5458,54.5912,54.5186,54.5731,32449.0
2020-07-01 12:55:00,60.15,60.24,60.14,60.23,22782.0,54.5731,54.6547,54.564,54.6456,22782.0
2020-07-01 13:00:00,60.24,60.24,60.17,60.21,101480.0,54.6547,54.6547,54.5912,54.6275,101480.0
2020-07-01 13:05:00,60.2,60.22,59.94,59.94,103393.0,54.6184,54.6366,54.3825,54.3825,103393.0
2020-07-01 13:10:00,59.95,60.0,59.94,59.96,35531.0,54.3916,54.437,54.3825,54.4007,35531.0
2020-07-01 13:15:00,59.97,59.98,59.89,59.9,36916.0,54.4097,54.4188,54.3372,54.3462,36916.0
2020-07-01 13:20:00,59.9,59.93,59.81,59.88,60156.0,54.3462,54.3735,54.2646,54.3281,60156.0
2020-07-01 13:25:00,59.89,59.89,59.74,59.75,76409.0,54.3372,54.3372,54.2011,54.2101,76409.0
2020-07-01 13:30:00,59.76,59.81,59.71,59.81,38249.0,54.2192,54.2646,54.1739,54.2646,38249.0
2020-07-01 13:35:00,59.82,59.91,59.81,59.9,18293.0,54.2737,54.3553,54.2646,54.3462,18293.0
2020-07-01 13:40:00,59.92,59.92,59.78,59.82,30484.0,54.3644,54.3644,54.2374,54.2737,30484.0
2020-07-01 13:45:00,59.83,59.89,59.8,59.87,25029.0,54.2827,54.3372,54.2555,54.319,25029.0
2020-07-01 13:50:00,59.87,59.91,59.85,59.87,16522.0,54.319,54.3553,54.3009,54.319,16522.0
2020-07-01 13:55:00,59.86,59.87,59.83,59.84,27455.0,54.3099,54.319,54.2827,54.2918,27455.0
2020-07-01 14:00:00,59.84,59.87,59.77,59.77,37989.0,54.2918,54.319,54.2283,54.2283,37989.0
2020-07-01 14:05:00,59.78,59.79,59.66,59.71,49215.0,54.2374,54.2464,54.1285,54.1739,49215.0
2020-07-01 14:10:00,59.71,59.73,59.64,59.65,39083.0,54.1739,54.192,54.1103,54.1194,39083.0
2020-07-01 14:15:00,59.65,59.71,59.61,59.71,39745.0,54.1194,54.1739,54.0831,54.1739,39745.0
2020-07-01 14:20:00,59.71,59.76,59.65,59.7,47402.0,54.1739,54.2192,54.1194,54.1648,47402.0
2020-07-01 14:25:00,59.7,59.75,59.68,59.73,49985.0,54.1648,54.2101,54.1466,54.192,49985.0
2020-07-01 14:30:00,59.74,59.87,59.74,59.82,59074.0,54.2011,54.319,54.2011,54.2737,59074.0
2020-07-01 14:35:00,59.8,59.86,59.77,59.81,28564.0,54.2555,54.3099,54.2283,54.2646,28564.0
2020-07-01 14:40:00,59.81,59.87,59.79,59.79,22236.0,54.2646,54.319,54.2464,54.2464,22236.0
2020-07-01 14:45:00,59.79,59.93,59.79,59.91,29234.0,54.2464,54.3735,54.2464,54.3553,29234.0
2020-07-01 14:50:00,59.9,59.97,59.89,59.95,26315.0,54.3462,54.4097,54.3372,54.3916,26315.0
2020-07-01 14:55:00,59.96,59.97,59.92,59.94,15289.0,54.4007,54.4097,54.3644,54.3825,15289.0
2020-07-01 15:00:00,59.94,60.05,59.92,60.05,80733.0,54.3825,54.4823,54.3644,54.4823,80733.0
2020-07-01 15:05:00,60.05,60.05,59.97,60.05,87808.0,54.4823,54.4823,54.4097,54.4823,87808.0
2020-07-01 15:10:00,60.05,60.05,59.92,59.96,55562.0,54.4823,54.4823,54.3644,54.4007,55562.0
2020-07-01 15:15:00,59.97,59.99,59.9,59.95,50894.0,54.4097,54.4279,54.3462,54.3916,50894.0
2020-07-01 15:20:00,59.94,60.05,59.94,60.02,105139.0,54.3825,54.4823,54.3825,54.4551,105139.0
2020-07-01 15:25:00,60.03,60.08,59.99,60.03,54432.0,54.4642,54.5095,54.4279,54.4642,54432.0
2020-07-01 15:30:00,60.02,60.12,59.99,60.07,55524.0,54.4551,54.5458,54.4279,54.5005,55524.0
2020-07-01 15:35:00,60.07,60.11,60.03,60.11,45290.0,54.5005,54.5368,54.4642,54.5368,45290.0
2020-07-01 15:40:00,60.11,60.18,60.08,60.11,57311.0,54.5368,54.6003,54.5095,54.5368,57311.0
2020-07-01 15:45:00,60.11,60.18,60.09,60.15,48663.0,54.5368,54.6003,54.5186,54.5731,48663.0
2020-07-01 15:50:00,60.15,60.16,60.05,60.06,73133.0,54.5731,54.5821,54.4823,54.4914,73133.0
2020-07-01 15:55:00,60.05,60.11,60.01,60.01,139738.0,54.4823,54.5368,54.446,54.446,139738.0
2020-07-02 09:30:00,61.38,61.57,61.15,61.3,1092883.0,55.689,55.8614,55.4803,55.6164,1092883.0
2020-07-02 09:35:00,61.28,61.55,60.86,60.96,556606.0,55.5983,55.8433,55.2172,55.308,556606.0
2020-07-02 09:40:00,60.97,61.52,60.95,61.43,343960.0,55.317,55.816,55.2989,55.7344,343960.0
2020-07-02 09:45:00,61.44,61.64,61.36,61.48,380268.0,55.7434,55.9249,55.6709,55.7797,380268.0
2020-07-02 09:50:00,61.48,61.6,61.31,61.35,231186.0,55.7797,55.8886,55.6255,55.6618,231186.0
2020-07-02 09:55:00,61.34,61.44,61.29,61.38,253005.0,55.6527,55.7434,55.6074,55.689,253005.0
2020-07-02 10:00:00,61.39,61.39,61.06,61.11,257376.0,55.6981,55.6981,55.3987,55.444,257376.0
2020-07-02 10:05:00,61.11,61.32,61.08,61.27,148847.0,55.444,55.6346,55.4168,55.5892,148847.0
2020-07-02 10:10:00,61.26,61.37,61.04,61.19,150229.0,55.5801,55.6799,55.3805,55.5166,150229.0
2020-07-02 10:15:00,61.2,61.24,61.02,61.22,139148.0,55.5257,55.562,55.3624,55.5438,139148.0
2020-07-02 10:20:00,61.21,61.24,61.07,61.12,126331.0,55.5348,55.562,55.4078,55.4531,126331.0
2020-07-02 10:25:00,61.12,61.17,60.8,60.89,306102.0,55.4531,55.4985,55.1628,55.2444,306102.0
2020-07-02 10:30:00,60.89,61.09,60.86,60.99,154737.0,55.2444,55.4259,55.2172,55.3352,154737.0
2020-07-02 10:35:00,60.97,61.08,60.8,61.08,181952.0,55.317,55.4168,55.1628,55.4168,181952.0
2020-07-02 10:40:00,61.1,61.33,61.1,61.32,93824.0,55.435,55.6436,55.435,55.6346,93824.0
2020-07-02 10:45:00,61.32,61.36,61.24,61.33,115884.0,55.6346,55.6709,55.562,55.6436,115884.0
2020-07-02 10:50:00,61.33,61.38,61.17,61.27,151593.0,55.6436,55.689,55.4985,55.5892,151593.0
2020-07-02 10:55:00,61.28,61.42,61.27,61.32,189056.0,55.5983,55.7253,55.5892,55.6346,189056.0
2020-07-02 11:00:00,61.33,61.45,60.95,60.95,162354.0,55.6436,55.7525,55.2989,55.2989,162354.0
2020-07-02 11:05:00,60.95,61.28,60.88,61.27,114577.0,55.2989,55.5983,55.2354,55.5892,114577.0
2020-07-02 11:10:00,61.28,61.3,61.15,61.21,53763.0,55.5983,55.6164,55.4803,55.5348,53763.0
2020-07-02 11:15:00,61.22,61.24,61.08,61.18,79534.0,55.5438,55.562,55.4168,55.5076,79534.0
2020-07-02 11:20:00,61.18,61.21,61.04,61.13,69083.0,55.5076,55.5348,55.3805,55.4622,69083.0
2020-07-02 11:25:00,61.13,61.15,60.98,61.05,49817.0,55.4622,55.4803,55.3261,55.3896,49817.0
2020-07-02 11:30:00,61.05,61.13,61.03,61.13,48935.0,55.3896,55.4622,55.3715,55.4622,48935.0
2020-07-02 11:35:00,61.14,61.18,61.09,61.15,27488.0,55.4713,55.5076,55.4259,55.4803,27488.0
2020-07-02 11:40:00,61.15,61.28,61.1,61.28,61212.0,55.4803,55.5983,55.435,55.5983,61212.0
2020-07-02 11:45:00,61.29,61.39,61.26,61.38,58730.0,55.6074,55.6981,55.5801,55.689,58730.0
2020-07-02 11:50:00,61.38,61.62,61.32,61.61,271287.0,55.689,55.9068,55.6346,55.8977,271287.0
2020-07-02 11:55:00,61.62,61.74,61.61,61.73,113958.0,55.9068,56.0156,55.8977,56.0066,113958.0
2020-07-02 12:00:00,61.73,61.74,61.5,61.59,192265.0,56.0066,56.0156,55.7979,55.8795,192265.0
2020-07-02 12:05:00,61.59,61.73,61.58,61.72,63314.0,55.8795,56.0066,55.8705,55.9975,63314.0
2020-07-02 12:10:00,61.72,61.73,61.63,61.71,27748.0,55.9975,56.0066,55.9158,55.9884,27748.0
2020-07-02 12:15:00,61.7,61.75,61.57,61.73,37222.0,55.9793,56.0247,55.8614,56.0066,37222.0
2020-07-02 12:20:00,61.73,61.75,61.62,61.65,42098.0,56.0066,56.0247,55.9068,55.934,42098.0
2020-07-02 12:25:00,61.66,61.7,61.57,61.63,32417.0,55.9431,55.9793,55.8614,55.9158,32417.0
2020-07-02 12:30:00,61.63,61.63,61.44,61.57,62501.0,55.9158,55.9158,55.7434,55.8614,62501.0
2020-07-02 12:35:00,61.57,61.58,61.38,61.48,63234.0,55.8614,55.8705,55.689,55.7797,63234.0
2020-07-02 12:40:00,61.48,61.57,61.43,61.57,41043.0,55.7797,55.8614,55.7344,55.8614,41043.0
2020-07-02 12:45:00,61.56,61.65,61.55,61.63,36453.0,55.8523,55.934,55.8433,55.9158,36453.0
2020-07-02 12:50:00,61.63,61.71,61.61,61.64,51138.0,55.9158,55.9884,55.8977,55.9249,51138.0
2020-07-02 12:55:00,61.65,61.72,61.64,61.71,39842.0,55.934,55.9975,55.9249,55.9884,39842.0
2020-07-02 13:00:00,61.71,61.73,61.65,61.71,74905.0,55.9884,56.0066,55.934,55.9884,74905.0
2020-07-02 13:05:00,61.71,61.79,61.68,61.77,96396.0,55.9884,56.061,55.9612,56.0429,96396.0
2020-07-02 13:10:00,61.77,61.82,61.68,61.7,58673.0,56.0429,56.0882,55.9612,55.9793,58673.0
2020-07-02 13:15:00,61.71,61.77,61.69,61.73,38467.0,55.9884,56.0429,55.9703,56.0066,38467.0
2020-07-02 13:20:00,61.74,61.8,61.72,61.8,82525.0,56.0156,56.0701,55.9975,56.0701,82525.0
2020-07-02 13:25:00,61.8,61.85,61.77,61.82,46983.0,56.0701,56.1154,56.0429,56.0882,46983.0
2020-07-02 13:30:00,61.84,61.92,61.83,61.91,94808.0,56.1064,56.1789,56.0973,56.1699,94808.0
2020-07-02 13:35:00,61.9,61.91,61.84,61.87,58395.0,56.1608,56.1699,56.1064,56.1336,58395.0
2020-07-02 13:40:00,61.88,61.89,61.77,61.82,47131.0,56.1427,56.1517,56.0429,56.0882,47131.0
2020-07-02 13:45:00,61.83,61.83,61.77,61.8,32391.0,56.0973,56.0973,56.0429,56.0701,32391.0
2020-07-02 13:50:00,61.8,61.83,61.72,61.81,45961.0,56.0701,56.0973,55.9975,56.0791,45961.0
2020-07-02 13:55:00,61.82,61.84,61.71,61.75,35386.0,56.0882,56.1064,55.9884,56.0247,35386.0
2020-07-02 14:00:00,61.75,61.79,61.68,61.68,27124.0,56.0247,56.061,55.9612,55.9612,27124.0
2020-07-02 14:05:00,61.68,61.73,61.64,61.69,21569.0,55.9612,56.0066,55.9249,55.9703,21569.0
2020-07-02 14:10:00,61.7,61.76,61.66,61.68,22290.0,55.9793,56.0338,55.9431,55.9612,22290.0
2020-07-02 14:15:00,61.67,61.67,61.61,61.64,19987.0,55.9521,55.9521,55.8977,55.9249,19987.0
2020-07-02 14:20:00,61.65,61.82,61.62,61.81,38372.0,55.934,56.0882,55.9068,56.0791,38372.0
2020-07-02 14:25:00,61.8,61.81,61.75,61.79,25832.0,56.0701,56.0791,56.0247,56.061,25832.0
2020-07-02 14:30:00,61.79,61.88,61.78,61.88,34575.0,56.061,56.1427,56.0519,56.1427,34575.0
2020-07-02 14:35:00,61.88,61.91,61.81,61.84,24342.0,56.1427,56.1699,56.0791,56.1064,24342.0
2020-07-02 14:40:00,61.84,61.9,61.81,61.83,84671.0,56.1064,56.1608,56.0791,56.0973,84671.0
2020-07-02 14:45:00,61.83,61.9,61.81,61.87,45043.0,56.0973,56.1608,56.0791,56.1336,45043.0
2020-07-02 14:50:00,61.86,61.89,61.76,61.78,35199.0,56.1245,56.1517,56.0338,56.0519,35199.0
2020-07-02 14:55:00,61.79,61.85,61.79,61.83,25469.0,56.061,56.1154,56.061,56.0973,25469.0
2020-07-02 15:00:00,61.83,61.84,61.69,61.71,41957.0,56.0973,56.1064,55.9703,55.9884,41957.0
2020-07-02 15:05:00,61.72,61.75,61.7,61.73,29823.0,55.9975,56.0247,55.9793,56.0066,29823.0
2020-07-02 15:10:00,61.73,61.76,61.68,61.69,71262.0,56.0066,56.0338,55.9612,55.9703,71262.0
2020-07-02 15:15:00,61.68,61.71,61.65,61.68,32873.0,55.9612,55.9884,55.934,55.9612,32873.0
2020-07-02 15:20:00,61.68,61.71,61.67,61.7,36516.0,55.9612,55.9884,55.9521,55.9793,36516.0
2020-07-02 15:25:00,61.7,61.7,61.59,61.68,47923.0,55.9793,55.9793,55.8795,55.9612,47923.0
2020-07-02 15:30:00,61.69,61.72,61.59,61.69,89153.0,55.9703,55.9975,55.8795,55.9703,89153.0
2020-07-02 15:35:00,61.7,61.73,61.54,61.55,106057.0,55.9793,56.0066,55.8342,55.8433,106057.0
2020-07-02 15:40:00,61.56,61.58,61.42,61.48,111347.0,55.8523,55.8705,55.7253,55.7797,111347.0
2020-07-02 15:45:00,61.48,61.49,61.41,61.47,86528.0,55.7797,55.7888,55.7162,55.7707,86528.0
2020-07-02 15:50:00,61.46,61.5,61.33,61.43,194092.0,55.7616,55.7979,55.6436,55.7344,194092.0
2020-07-02 15:55:00,61.42,61.47,61.34,61.39,409556.0,55.7253,55.7707,55.6527,55.6981,409556.0
2020-07-06 09:30:00,63.59,63.88,63.04,63.56,1053282.0,57.6941,57.9572,57.1951,57.6669,1053282.0
2020-07-06 09:35:00,63.55,63.68,63.08,63.21,515593.0,57.6578,57.7758,57.2314,57.3493,515593.0
2020-07-06 09:40:00,63.18,63.48,63.15,63.4,417203.0,57.3221,57.5943,57.2949,57.5217,417203.0
2020-07-06 09:45:00,63.42,63.45,62.98,63.01,392990.0,57.5399,57.5671,57.1407,57.1679,392990.0
2020-07-06 09:50:00,63.03,63.48,62.96,63.44,271812.0,57.186,57.5943,57.1225,57.558,271812.0
2020-07-06 09:55:00,63.43,63.69,63.43,63.66,231456.0,57.5489,57.7848,57.5489,57.7576,231456.0
2020-07-06 10:00:00,63.67,63.85,63.5,63.55,398810.0,57.7667,57.93,57.6125,57.6578,398810.0
2020-07-06 10:05:00,63.54,63.62,63.36,63.55,140550.0,57.6487,57.7213,57.4854,57.6578,140550.0
2020-07-06 10:10:00,63.55,63.74,63.55,63.74,101031.0,57.6578,57.8302,57.6578,57.8302,101031.0
2020-07-06 10:15:00,63.74,63.86,63.54,63.86,178605.0,57.8302,57.9391,57.6487,57.9391,178605.0
2020-07-06 10:20:00,63.86,63.87,63.62,63.64,136662.0,57.9391,57.9481,57.7213,57.7395,136662.0
2020-07-06 10:25:00,63.63,63.64,63.34,63.41,159255.0,57.7304,57.7395,57.4673,57.5308,159255.0
2020-07-06 10:30:00,63.4,63.42,63.06,63.36,181169.0,57.5217,57.5399,57.2132,57.4854,181169.0
2020-07-06 10:35:00,63.36,63.4,63.23,63.37,72497.0,57.4854,57.5217,57.3675,57.4945,72497.0
2020-07-06 10:40:00,63.35,63.4,63.24,63.32,67115.0,57.4764,57.5217,57.3766,57.4491,67115.0
2020-07-06 10:45:00,63.32,63.43,63.26,63.35,77011.0,57.4491,57.5489,57.3947,57.4764,77011.0
2020-07-06 10:50:00,63.36,63.55,63.34,63.51,78144.0,57.4854,57.6578,57.4673,57.6215,78144.0
2020-07-06 10:55:00,63.5,63.7,63.49,63.65,79405.0,57.6125,57.7939,57.6034,57.7485,79405.0
2020-07-06 11:00:00,63.65,63.76,63.6,63.75,72188.0,57.7485,57.8483,57.7032,57.8393,72188.0
2020-07-06 11:05:00,63.76,63.95,63.72,63.93,179068.0,57.8483,58.0207,57.8121,58.0026,179068.0
2020-07-06 11:10:00,63.93,64.05,63.88,64.0,230105.0,58.0026,58.1115,57.9572,58.0661,230105.0
2020-07-06 11:15:00,63.99,64.04,63.78,63.79,142334.0,58.057,58.1024,57.8665,57.8756,142334.0
2020-07-06 11:20:00,63.79,63.84,63.65,63.68,98802.0,57.8756,57.9209,57.7485,57.7758,98802.0
2020-07-06 11:25:00,63.68,63.85,63.63,63.83,131480.0,57.7758,57.93,57.7304,57.9119,131480.0
2020-07-06 11:30:00,63.83,63.84,63.66,63.68,93354.0,57.9119,57.9209,57.7576,57.7758,93354.0
2020-07-06 11:35:00,63.67,63.72,63.59,63.61,63725.0,57.7667,57.8121,57.6941,57.7123,63725.0
2020-07-06 11:40:00,63.61,63.7,63.59,63.62,99020.0,57.7123,57.7939,57.6941,57.7213,99020.0
2020-07-06 11:45:00,63.62,63.67,63.51,63.55,86146.0,57.7213,57.7667,57.6215,57.6578,86146.0
2020-07-06 11:50:00,63.54,63.55,63.48,63.54,62026.0,57.6487,57.6578,57.5943,57.6487,62026.0
2020-07-06 11:55:00,63.54,63.6,63.28,63.33,208793.0,57.6487,57.7032,57.4128,57.4582,208793.0
2020-07-06 12:00:00,63.33,63.5,63.3,63.45,89396.0,57.4582,57.6125,57.431,57.5671,89396.0
2020-07-06 12:05:00,63.44,63.44,63.2,63.26,65857.0,57.558,57.558,57.3403,57.3947,65857.0
2020-07-06 12:10:00,63.25,63.28,63.12,63.16,60978.0,57.3856,57.4128,57.2677,57.304,60978.0
2020-07-06 12:15:00,63.16,63.21,63.0,63.11,229276.0,57.304,57.3493,57.1588,57.2586,229276.0
2020-07-06 12:20:00,63.11,63.13,63.0,63.01,112811.0,57.2586,57.2768,57.1588,57.1679,112811.0
2020-07-06 12:25:00,63.02,63.18,63.0,63.16,102123.0,57.177,57.3221,57.1588,57.304,102123.0
2020-07-06 12:30:00,63.16,63.17,62.89,62.89,96559.0,57.304,57.313,57.059,57.059,96559.0
2020-07-06 12:35:00,62.89,63.08,62.89,63.04,57855.0,57.059,57.2314,57.059,57.1951,57855.0
2020-07-06 12:40:00,63.05,63.24,63.05,63.23,58635.0,57.2042,57.3766,57.2042,57.3675,58635.0
2020-07-06 12:45:00,63.23,63.24,63.15,63.18,115394.0,57.3675,57.3766,57.2949,57.3221,115394.0
2020-07-06 12:50:00,63.18,63.26,63.11,63.16,80899.0,57.3221,57.3947,57.2586,57.304,80899.0
2020-07-06 12:55:00,63.17,63.29,63.12,63.13,89569.0,57.313,57.4219,57.2677,57.2768,89569.0
2020-07-06 13:00:00,63.13,63.19,63.06,63.15,53709.0,57.2768,57.3312,57.2132,57.2949,53709.0
2020-07-06 13:05:00,63.16,63.2,63.09,63.12,27658.0,57.304,57.3403,57.2405,57.2677,27658.0
2020-07-06 13:10:00,63.13,63.14,62.88,62.89,58856.0,57.2768,57.2858,57.0499,57.059,58856.0
2020-07-06 13:15:00,62.88,62.9,62.7,62.71,97275.0,57.0499,57.0681,56.8866,56.8957,97275.0
2020-07-06 13:20:00,62.7,62.7,62.54,62.62,197497.0,56.8866,56.8866,56.7415,56.814,197497.0
2020-07-06 13:25:00,62.63,62.96,62.62,62.88,118747.0,56.8231,57.1225,56.814,57.0499,118747.0
2020-07-06 13:30:00,62.89,62.97,62.8,62.92,57326.0,57.059,57.1316,56.9774,57.0862,57326.0
2020-07-06 13:35:00,62.93,62.98,62.85,62.93,45046.0,57.0953,57.1407,57.0227,57.0953,45046.0
2020-07-06 13:40:00,62.92,63.04,62.91,62.91,67189.0,57.0862,57.1951,57.0772,57.0772,67189.0
2020-07-06 13:45:00,62.91,62.92,62.75,62.76,95367.0,57.0772,57.0862,56.932,56.9411,95367.0
2020-07-06 13:50:00,62.76,62.76,62.55,62.64,119880.0,56.9411,56.9411,56.7505,56.8322,119880.0
2020-07-06 13:55:00,62.66,62.75,62.55,62.73,64035.0,56.8503,56.932,56.7505,56.9138,64035.0
2020-07-06 14:00:00,62.72,62.79,62.63,62.74,86918.0,56.9048,56.9683,56.8231,56.9229,86918.0
2020-07-06 14:05:00,62.74,62.81,62.69,62.72,54255.0,56.9229,56.9864,56.8776,56.9048,54255.0
2020-07-06 14:10:00,62.73,62.76,62.57,62.59,47778.0,56.9138,56.9411,56.7687,56.7868,47778.0
2020-07-06 14:15:00,62.59,62.64,62.5,62.52,140768.0,56.7868,56.8322,56.7052,56.7233,140768.0
2020-07-06 14:20:00,62.52,62.68,62.5,62.68,62363.0,56.7233,56.8685,56.7052,56.8685,62363.0
2020-07-06 14:25:00,62.67,62.73,62.66,62.72,41848.0,56.8594,56.9138,56.8503,56.9048,41848.0
2020-07-06 14:30:00,62.73,62.85,62.7,62.82,52297.0,56.9138,57.0227,56.8866,56.9955,52297.0
2020-07-06 14:35:00,62.83,62.88,62.74,62.77,42175.0,57.0046,57.0499,56.9229,56.9501,42175.0
2020-07-06 14:40:00,62.78,62.81,62.74,62.75,25421.0,56.9592,56.9864,56.9229,56.932,25421.0
2020-07-06 14:45:00,62.75,62.88,62.74,62.83,66499.0,56.932,57.0499,56.9229,57.0046,66499.0
2020-07-06 14:50:00,62.83,62.88,62.66,62.71,179324.0,57.0046,57.0499,56.8503,56.8957,179324.0
2020-07-06 14:55:00,62.7,62.76,62.57,62.73,232860.0,56.8866,56.9411,56.7687,56.9138,232860.0
2020-07-06 15:00:00,62.72,62.79,62.6,62.68,76191.0,56.9048,56.9683,56.7959,56.8685,76191.0
2020-07-06 15:05:00,62.69,62.75,62.62,62.7,50411.0,56.8776,56.932,56.814,56.8866,50411.0
2020-07-06 15:10:00,62.7,62.85,62.67,62.8,46169.0,56.8866,57.0227,56.8594,56.9774,46169.0
2020-07-06 15:15:00,62.78,62.82,62.74,62.79,27371.0,56.9592,56.9955,56.9229,56.9683,27371.0
2020-07-06 15:20:00,62.79,62.94,62.77,62.93,102822.0,56.9683,57.1044,56.9501,57.0953,102822.0
2020-07-06 15:25:00,62.92,62.97,62.85,62.96,64132.0,57.0862,57.1316,57.0227,57.1225,64132.0
2020-07-06 15:30:00,62.96,63.05,62.9,63.0,82079.0,57.1225,57.2042,57.0681,57.1588,82079.0
2020-07-06 15:35:00,63.0,63.07,62.96,63.01,103391.0,57.1588,57.2223,57.1225,57.1679,103391.0
2020-07-06 15:40:00,63.01,63.08,63.0,63.05,90793.0,57.1679,57.2314,57.1588,57.2042,90793.0
2020-07-06 15:45:00,63.05,63.31,63.03,63.28,167486.0,57.2042,57.4401,57.186,57.4128,167486.0
2020-07-06 15:50:00,63.28,63.37,63.2,63.24,231178.0,57.4128,57.4945,57.3403,57.3766,231178.0
2020-07-06 15:55:00,63.23,63.3,63.2,63.21,460697.0,57.3675,57.431,57.3403,57.3493,460697.0
2020-07-07 09:30:00,62.89,62.98,62.36,62.39,414962.0,57.059,57.1407,56.5781,56.6054,414962.0
2020-07-07 09:35:00,62.38,62.4,61.86,61.94,238700.0,56.5963,56.6144,56.1245,56.1971,238700.0
2020-07-07 09:40:00,61.96,62.41,61.95,62.31,191115.0,56.2152,56.6235,56.2062,56.5328,191115.0
2020-07-07 09:45:00,62.3,62.64,62.23,62.6,122317.0,56.5237,56.8322,56.4602,56.7959,122317.0
2020-07-07 09:50:00,62.6,62.65,62.49,62.56,121294.0,56.7959,56.8413,56.6961,56.7596,121294.0
2020-07-07 09:55:00,62.56,62.77,62.55,62.64,99622.0,56.7596,56.9501,56.7505,56.8322,99622.0
2020-07-07 10:00:00,62.65,62.7,62.47,62.63,89167.0,56.8413,56.8866,56.678,56.8231,89167.0
2020-07-07 10:05:00,62.61,62.64,62.39,62.64,84485.0,56.805,56.8322,56.6054,56.8322,84485.0
2020-07-07 10:10:00,62.65,62.88,62.58,62.84,133613.0,56.8413,57.0499,56.7778,57.0136,133613.0
2020-07-07 10:15:00,62.86,63.06,62.83,63.05,201436.0,57.0318,57.2132,57.0046,57.2042,201436.0
2020-07-07 10:20:00,63.05,63.12,62.99,63.08,81901.0,57.2042,57.2677,57.1497,57.2314,81901.0
2020-07-07 10:25:00,63.08,63.11,63.03,63.1,92924.0,57.2314,57.2586,57.186,57.2495,92924.0
2020-07-07 10:30:00,63.1,63.21,62.98,62.98,93940.0,57.2495,57.3493,57.1407,57.1407,93940.0
2020-07-07 10:35:00,62.97,63.09,62.88,62.96,102069.0,57.1316,57.2405,57.0499,57.1225,102069.0
2020-07-07 10:40:00,62.98,63.13,62.9,62.94,88342.0,57.1407,57.2768,57.0681,57.1044,88342.0
2020-07-07 10:45:00,62.94,62.95,62.78,62.91,64576.0,57.1044,57.1134,56.9592,57.0772,64576.0
2020-07-07 10:50:00,62.91,63.04,62.9,63.04,50308.0,57.0772,57.1951,57.0681,57.1951,50308.0
2020-07-07 10:55:00,63.02,63.03,62.81,62.83,51123.0,57.177,57.186,56.9864,57.0046,51123.0
2020-07-07 11:00:00,62.85,62.92,62.8,62.89,64003.0,57.0227,57.0862,56.9774,57.059,64003.0
2020-07-07 11:05:00,62.9,62.97,62.81,62.84,38960.0,57.0681,57.1316,56.9864,57.0136,38960.0
2020-07-07 11:10:00,62.85,62.93,62.81,62.89,45040.0,57.0227,57.0953,56.9864,57.059,45040.0
2020-07-07 11:15:00,62.89,62.93,62.79,62.84,46351.0,57.059,57.0953,56.9683,57.0136,46351.0
2020-07-07 11:20:00,62.83,62.87,62.65,62.68,78574.0,57.0046,57.0409,56.8413,56.8685,78574.0
2020-07-07 11:25:00,62.68,62.71,62.57,62.58,55272.0,56.8685,56.8957,56.7687,56.7778,55272.0
2020-07-07 11:30:00,62.59,62.6,62.26,62.27,64326.0,56.7868,56.7959,56.4874,56.4965,64326.0
2020-07-07 11:35:00,62.28,62.46,62.27,62.28,60673.0,56.5056,56.6689,56.4965,56.5056,60673.0
2020-07-07 11:40:00,62.28,62.38,62.25,62.3,60831.0,56.5056,56.5963,56.4783,56.5237,60831.0
2020-07-07 11:45:00,62.3,62.39,62.26,62.32,38522.0,56.5237,56.6054,56.4874,56.5419,38522.0
2020-07-07 11:50:00,62.32,62.44,62.25,62.28,56746.0,56.5419,56.6507,56.4783,56.5056,56746.0
2020-07-07 11:55:00,62.29,62.31,62.16,62.25,39508.0,56.5146,56.5328,56.3967,56.4783,39508.0
2020-07-07 12:00:00,62.26,62.29,62.12,62.15,40689.0,56.4874,56.5146,56.3604,56.3876,40689.0
2020-07-07 12:05:00,62.15,62.16,61.96,61.99,176317.0,56.3876,56.3967,56.2152,56.2425,176317.0
2020-07-07 12:10:00,62.0,62.06,61.94,61.94,60895.0,56.2515,56.306,56.1971,56.1971,60895.0
2020-07-07 12:15:00,61.93,61.97,61.82,61.86,120909.0,56.188,56.2243,56.0882,56.1245,120909.0
2020-07-07 12:20:00,61.87,61.97,61.84,61.87,51190.0,56.1336,56.2243,56.1064,56.1336,51190.0
2020-07-07 12:25:00,61.87,61.94,61.73,61.91,73827.0,56.1336,56.1971,56.0066,56.1699,73827.0
2020-07-07 12:30:00,61.92,62.0,61.89,61.96,71025.0,56.1789,56.2515,56.1517,56.2152,71025.0
2020-07-07 12:35:00,61.96,62.03,61.91,61.91,106941.0,56.2152,56.2787,56.1699,56.1699,106941.0
2020-07-07 12:40:00,61.91,62.0,61.81,61.82,64751.0,56.1699,56.2515,56.0791,56.0882,64751.0
2020-07-07 12:45:00,61.81,61.96,61.81,61.92,42363.0,56.0791,56.2152,56.0791,56.1789,42363.0
2020-07-07 12:50:00,61.92,61.94,61.85,61.85,70765.0,56.1789,56.1971,56.1154,56.1154,70765.0
2020-07-07 12:55:00,61.86,61.91,61.75,61.91,76878.0,56.1245,56.1699,56.0247,56.1699,76878.0
2020-07-07 13:00:00,61.9,61.95,61.86,61.9,67264.0,56.1608,56.2062,56.1245,56.1608,67264.0
2020-07-07 13:05:00,61.91,61.92,61.64,61.72,101564.0,56.1699,56.1789,55.9249,55.9975,101564.0
2020-07-07 13:10:00,61.72,61.78,61.66,61.75,84476.0,55.9975,56.0519,55.9431,56.0247,84476.0
2020-07-07 13:15:00,61.75,61.84,61.74,61.8,52622.0,56.0247,56.1064,56.0156,56.0701,52622.0
2020-07-07 13:20:00,61.79,61.82,61.75,61.82,46911.0,56.061,56.0882,56.0247,56.0882,46911.0
2020-07-07 13:25:00,61.81,61.92,61.79,61.84,66799.0,56.0791,56.1789,56.061,56.1064,66799.0
2020-07-07 13:30:00,61.83,61.88,61.77,61.84,51063.0,56.0973,56.1427,56.0429,56.1064,51063.0
2020-07-07 13:35:00,61.84,61.85,61.75,61.79,40889.0,56.1064,56.1154,56.0247,56.061,40889.0
2020-07-07 13:40:00,61.79,61.89,61.76,61.87,32666.0,56.061,56.1517,56.0338,56.1336,32666.0
2020-07-07 13:45:00,61.87,61.87,61.79,61.8,36708.0,56.1336,56.1336,56.061,56.0701,36708.0
2020-07-07 13:50:00,61.8,61.82,61.71,61.75,53364.0,56.0701,56.0882,55.9884,56.0247,53364.0
2020-07-07 13:55:00,61.74,61.85,61.73,61.84,43537.0,56.0156,56.1154,56.0066,56.1064,43537.0
2020-07-07 14:00:00,61.84,61.84,61.75,61.79,43322.0,56.1064,56.1064,56.0247,56.061,43322.0
2020-07-07 14:05:00,61.79,61.83,61.7,61.8,39098.0,56.061,56.0973,55.9793,56.0701,39098.0
2020-07-07 14:10:00,61.79,61.87,61.77,61.81,49055.0,56.061,56.1336,56.0429,56.0791,49055.0
2020-07-07 14:15:00,61.81,61.84,61.77,61.79,36073.0,56.0791,56.1064,56.0429,56.061,36073.0
2020-07-07 14:20:00,61.79,61.81,61.73,61.75,31708.0,56.061,56.0791,56.0066,56.0247,31708.0
2020-07-07 14:25:00,61.75,61.82,61.69,61.73,52632.0,56.0247,56.0882,55.9703,56.0066,52632.0
2020-07-07 14:30:00,61.73,61.74,61.66,61.69,42387.0,56.0066,56.0156,55.9431,55.9703,42387.0
2020-07-07 14:35:00,61.68,61.72,61.65,61.66,41947.0,55.9612,55.9975,55.934,55.9431,41947.0
2020-07-07 14:40:00,61.67,61.78,61.67,61.77,48757.0,55.9521,56.0519,55.9521,56.0429,48757.0
2020-07-07 14:45:00,61.77,61.85,61.76,61.82,35106.0,56.0429,56.1154,56.0338,56.0882,35106.0
2020-07-07 14:50:00,61.83,61.9,61.8,61.81,40054.0,56.0973,56.1608,56.0701,56.0791,40054.0
2020-07-07 14:55:00,61.82,61.93,61.8,61.9,52699.0,56.0882,56.188,56.0701,56.1608,52699.0
2020-07-07 15:00:00,61.89,61.89,61.72,61.73,57251.0,56.1517,56.1517,55.9975,56.0066,57251.0
2020-07-07 15:05:00,61.74,61.84,61.72,61.73,44620.0,56.0156,56.1064,55.9975,56.0066,44620.0
2020-07-07 15:10:00,61.75,61.79,61.73,61.77,40430.0,56.0247,56.061,56.0066,56.0429,40430.0
2020-07-07 15:15:00,61.75,61.86,61.74,61.85,80207.0,56.0247,56.1245,56.0156,56.1154,80207.0
2020-07-07 15:20:00,61.86,61.9,61.8,61.85,56462.0,56.1245,56.1608,56.0701,56.1154,56462.0
2020-07-07 15:25:00,61.85,61.92,61.84,61.88,64342.0,56.1154,56.1789,56.1064,56.1427,64342.0
2020-07-07 15:30:00,61.89,62.0,61.83,62.0,162380.0,56.1517,56.2515,56.0973,56.2515,162380.0
2020-07-07 15:35:00,61.99,62.01,61.93,61.98,132816.0,56.2425,56.2606,56.188,56.2334,132816.0
2020-07-07 15:40:00,61.98,62.01,61.92,61.98,182602.0,56.2334,56.2606,56.1789,56.2334,182602.0
2020-07-07 15:45:00,61.97,61.99,61.82,61.85,113208.0,56.2243,56.2425,56.0882,56.1154,113208.0
2020-07-07 15:50:00,61.86,61.87,61.66,61.69,208224.0,56.1245,56.1336,55.9431,55.9703,208224.0
2020-07-07 15:55:00,61.68,61.76,61.63,61.7,352112.0,55.9612,56.0338,55.9158,55.9793,352112.0
2020-07-08 09:30:00,63.47,63.51,62.92,63.44,432758.0,57.5852,57.6215,57.0862,57.558,432758.0
2020-07-08 09:35:00,63.44,63.72,63.27,63.34,346073.0,57.558,57.8121,57.4038,57.4673,346073.0
2020-07-08 09:40:00,63.35,63.45,63.2,63.41,155041.0,57.4764,57.5671,57.3403,57.5308,155041.0
2020-07-08 09:45:00,63.42,63.42,63.01,63.33,181834.0,57.5399,57.5399,57.1679,57.4582,181834.0
2020-07-08 09:50:00,63.32,63.48,63.11,63.43,152194.0,57.4491,57.5943,57.2586,57.5489,152194.0
2020-07-08 09:55:00,63.44,63.79,63.43,63.78,202715.0,57.558,57.8756,57.5489,57.8665,202715.0
2020-07-08 10:00:00,63.78,64.0,63.68,63.98,342988.0,57.8665,58.0661,57.7758,58.0479,342988.0
2020-07-08 10:05:00,63.99,64.12,63.86,64.01,232289.0,58.057,58.175,57.9391,58.0752,232289.0
2020-07-08 10:10:00,64.01,64.29,63.99,64.22,240693.0,58.0752,58.3292,58.057,58.2657,240693.0
2020-07-08 10:15:00,64.21,64.42,64.07,64.42,266327.0,58.2566,58.4472,58.1296,58.4472,266327.0
2020-07-08 10:20:00,64.42,64.76,64.29,64.55,360719.0,58.4472,58.7556,58.3292,58.5651,360719.0
2020-07-08 10:25:00,64.56,64.64,64.31,64.41,221728.0,58.5742,58.6468,58.3474,58.4381,221728.0
2020-07-08 10:30:00,64.4,64.6,64.27,64.33,186317.0,58.429,58.6105,58.3111,58.3655,186317.0
2020-07-08 10:35:00,64.34,64.71,64.29,64.67,195128.0,58.3746,58.7103,58.3292,58.674,195128.0
2020-07-08 10:40:00,64.66,64.87,64.58,64.74,354260.0,58.6649,58.8554,58.5923,58.7375,354260.0
2020-07-08 10:45:00,64.74,64.88,64.63,64.71,481924.0,58.7375,58.8645,58.6377,58.7103,481924.0
2020-07-08 10:50:00,64.72,64.8,64.64,64.68,253299.0,58.7193,58.7919,58.6468,58.683,253299.0
2020-07-08 10:55:00,64.68,64.71,64.52,64.68,145161.0,58.683,58.7103,58.5379,58.683,145161.0
2020-07-08 11:00:00,64.69,64.76,64.5,64.5,198216.0,58.6921,58.7556,58.5197,58.5197,198216.0
2020-07-08 11:05:00,64.51,64.64,64.46,64.58,226595.0,58.5288,58.6468,58.4834,58.5923,226595.0
2020-07-08 11:10:00,64.56,64.75,64.55,64.75,116100.0,58.5742,58.7466,58.5651,58.7466,116100.0
2020-07-08 11:15:00,64.75,64.83,64.66,64.69,278395.0,58.7466,58.8191,58.6649,58.6921,278395.0
2020-07-08 11:20:00,64.69,64.76,64.54,64.69,415715.0,58.6921,58.7556,58.556,58.6921,415715.0
2020-07-08 11:25:00,64.69,64.9,64.59,64.88,332548.0,58.6921,58.8826,58.6014,58.8645,332548.0
2020-07-08 11:30:00,64.89,64.97,64.83,64.95,272184.0,58.8736,58.9462,58.8191,58.928,272184.0
2020-07-08 11:35:00,64.95,65.03,64.77,64.86,254243.0,58.928,59.0006,58.7647,58.8464,254243.0
2020-07-08 11:40:00,64.86,65.08,64.77,65.06,257198.0,58.8464,59.046,58.7647,59.0278,257198.0
2020-07-08 11:45:00,65.06,65.16,64.99,65.09,152392.0,59.0278,59.1185,58.9643,59.055,152392.0
2020-07-08 11:50:00,65.09,65.38,65.04,65.38,205690.0,59.055,59.3181,59.0097,59.3181,205690.0
2020-07-08 11:55:00,65.39,65.48,65.36,65.46,247828.0,59.3272,59.4089,59.3,59.3907,247828.0
2020-07-08 12:00:00,65.47,65.71,65.46,65.69,261076.0,59.3998,59.6175,59.3907,59.5994,261076.0
2020-07-08 12:05:00,65.69,65.78,65.46,65.49,149070.0,59.5994,59.6811,59.3907,59.4179,149070.0
2020-07-08 12:10:00,65.5,65.68,65.43,65.47,173072.0,59.427,59.5903,59.3635,59.3998,173072.0
2020-07-08 12:15:00,65.48,65.6,65.38,65.5,127393.0,59.4089,59.5177,59.3181,59.427,127393.0
2020-07-08 12:20:00,65.5,65.5,65.24,65.25,205520.0,59.427,59.427,59.1911,59.2002,205520.0
2020-07-08 12:25:00,65.25,65.36,65.18,65.33,108346.0,59.2002,59.3,59.1367,59.2728,108346.0
2020-07-08 12:30:00,65.33,65.48,65.33,65.43,175338.0,59.2728,59.4089,59.2728,59.3635,175338.0
2020-07-08 12:35:00,65.42,65.6,65.39,65.58,101518.0,59.3544,59.5177,59.3272,59.4996,101518.0
2020-07-08 12:40:00,65.57,65.62,65.36,65.42,146534.0,59.4905,59.5359,59.3,59.3544,146534.0
2020-07-08 12:45:00,65.43,65.55,65.37,65.42,65967.0,59.3635,59.4724,59.3091,59.3544,65967.0
2020-07-08 12:50:00,65.43,65.59,65.42,65.51,84921.0,59.3635,59.5087,59.3544,59.4361,84921.0
2020-07-08 12:55:00,65.51,65.75,65.5,65.72,137509.0,59.4361,59.6538,59.427,59.6266,137509.0
2020-07-08 13:00:00,65.73,65.74,65.63,65.7,64843.0,59.6357,59.6448,59.545,59.6085,64843.0
2020-07-08 13:05:00,65.7,65.85,65.69,65.81,121447.0,59.6085,59.7446,59.5994,59.7083,121447.0
2020-07-08 13:10:00,65.81,65.9,65.75,65.88,91275.0,59.7083,59.7899,59.6538,59.7718,91275.0
2020-07-08 13:15:00,65.88,65.9,65.79,65.79,94809.0,59.7718,59.7899,59.6901,59.6901,94809.0
2020-07-08 13:20:00,65.78,65.82,65.57,65.57,116057.0,59.6811,59.7173,59.4905,59.4905,116057.0
2020-07-08 13:25:00,65.57,65.78,65.48,65.74,161314.0,59.4905,59.6811,59.4089,59.6448,161314.0
2020-07-08 13:30:00,65.74,65.85,65.72,65.82,139667.0,59.6448,59.7446,59.6266,59.7173,139667.0
2020-07-08 13:35:00,65.82,65.83,65.64,65.71,101747.0,59.7173,59.7264,59.554,59.6175,101747.0
2020-07-08 13:40:00,65.71,65.74,65.59,65.62,88636.0,59.6175,59.6448,59.5087,59.5359,88636.0
2020-07-08 13:45:00,65.62,65.65,65.57,65.59,73510.0,59.5359,59.5631,59.4905,59.5087,73510.0
2020-07-08 13:50:00,65.6,65.66,65.52,65.55,83199.0,59.5177,59.5722,59.4452,59.4724,83199.0
2020-07-08 13:55:00,65.55,65.58,65.43,65.54,90655.0,59.4724,59.4996,59.3635,59.4633,90655.0
2020-07-08 14:00:00,65.55,65.61,65.29,65.29,90568.0,59.4724,59.5268,59.2365,59.2365,90568.0
2020-07-08 14:05:00,65.29,65.36,65.18,65.31,163555.0,59.2365,59.3,59.1367,59.2546,163555.0
2020-07-08 14:10:00,65.31,65.42,64.92,64.97,340796.0,59.2546,59.3544,58.9008,58.9462,340796.0
2020-07-08 14:15:00,64.97,65.04,64.97,65.0,122668.0,58.9462,59.0097,58.9462,58.9734,122668.0
2020-07-08 14:20:00,65.0,65.05,64.95,64.96,141917.0,58.9734,59.0187,58.928,58.9371,141917.0
2020-07-08 14:25:00,64.98,65.14,64.96,64.99,134888.0,58.9552,59.1004,58.9371,58.9643,134888.0
2020-07-08 14:30:00,64.99,65.09,64.96,65.03,83825.0,58.9643,59.055,58.9371,59.0006,83825.0
2020-07-08 14:35:00,65.02,65.13,64.97,65.01,193139.0,58.9915,59.0913,58.9462,58.9824,193139.0
2020-07-08 14:40:00,65.02,65.04,64.87,64.89,210512.0,58.9915,59.0097,58.8554,58.8736,210512.0
2020-07-08 14:45:00,64.89,64.93,64.72,64.77,300574.0,58.8736,58.9099,58.7193,58.7647,300574.0
2020-07-08 14:50:00,64.77,64.82,64.5,64.67,286043.0,58.7647,58.8101,58.5197,58.674,286043.0
2020-07-08 14:55:00,64.67,64.94,64.67,64.89,103421.0,58.674,58.9189,58.674,58.8736,103421.0
2020-07-08 15:00:00,64.9,64.97,64.75,64.9,266476.0,58.8826,58.9462,58.7466,58.8826,266476.0
2020-07-08 15:05:00,64.9,64.98,64.88,64.96,132653.0,58.8826,58.9552,58.8645,58.9371,132653.0
2020-07-08 15:10:00,64.96,65.1,64.9,65.01,366301.0,58.9371,59.0641,58.8826,58.9824,366301.0
2020-07-08 15:15:00,65.02,65.2,65.0,65.1,157430.0,58.9915,59.1548,58.9734,59.0641,157430.0
2020-07-08 15:20:00,65.1,65.29,65.1,65.27,299566.0,59.0641,59.2365,59.0641,59.2183,299566.0
2020-07-08 15:25:00,65.26,65.34,65.18,65.18,477019.0,59.2093,59.2819,59.1367,59.1367,477019.0
2020-07-08 15:30:00,65.19,65.26,65.13,65.21,190703.0,59.1458,59.2093,59.0913,59.1639,190703.0
2020-07-08 15:35:00,65.2,65.29,64.98,65.02,202934.0,59.1548,59.2365,58.9552,58.9915,202934.0
2020-07-08 15:40:00,65.02,65.04,64.92,64.93,153297.0,58.9915,59.0097,58.9008,58.9099,153297.0
2020-07-08 15:45:00,64.94,65.03,64.87,64.9,244818.0,58.9189,59.0006,58.8554,58.8826,244818.0
2020-07-08 15:50:00,64.9,65.21,64.89,65.17,407002.0,58.8826,59.1639,58.8736,59.1276,407002.0
2020-07-08 15:55:00,65.17,65.45,65.12,65.38,683070.0,59.1276,59.3817,59.0822,59.3181,683070.0
2020-07-09 09:30:00,68.0,69.18,67.41,67.64,1951167.0,61.6952,62.7658,61.1599,61.3686,1951167.0
2020-07-09 09:35:00,67.63,67.69,66.81,67.37,654316.0,61.3595,61.414,60.6156,61.1236,654316.0
2020-07-09 09:40:00,67.38,68.0,67.32,67.34,693562.0,61.1327,61.6952,61.0783,61.0964,693562.0
2020-07-09 09:45:00,67.35,67.45,66.46,66.81,670384.0,61.1055,61.1962,60.298,60.6156,670384.0
2020-07-09 09:50:00,66.82,66.92,66.53,66.53,434318.0,60.6246,60.7154,60.3615,60.3615,434318.0
2020-07-09 09:55:00,66.53,67.06,66.48,67.04,673509.0,60.3615,60.8424,60.3162,60.8242,673509.0
2020-07-09 10:00:00,67.04,67.62,66.9,67.35,454077.0,60.8242,61.3505,60.6972,61.1055,454077.0
2020-07-09 10:05:00,67.35,67.46,67.06,67.29,550847.0,61.1055,61.2053,60.8424,61.0511,550847.0
2020-07-09 10:10:00,67.3,67.33,66.87,67.05,281674.0,61.0601,61.0873,60.67,60.8333,281674.0
2020-07-09 10:15:00,67.04,67.08,66.61,66.71,404921.0,60.8242,60.8605,60.4341,60.5248,404921.0
2020-07-09 10:20:00,66.7,66.74,66.53,66.63,377456.0,60.5158,60.552,60.3615,60.4522,377456.0
2020-07-09 10:25:00,66.63,66.98,66.53,66.67,281995.0,60.4522,60.7698,60.3615,60.4885,281995.0
2020-07-09 10:30:00,66.67,66.99,66.57,66.99,168096.0,60.4885,60.7789,60.3978,60.7789,168096.0
2020-07-09 10:35:00,66.99,67.14,66.66,66.71,233030.0,60.7789,60.915,60.4795,60.5248,233030.0
2020-07-09 10:40:00,66.71,66.72,66.25,66.28,232943.0,60.5248,60.5339,60.1075,60.1347,232943.0
2020-07-09 10:45:00,66.27,66.55,66.2,66.33,267404.0,60.1256,60.3797,60.0621,60.1801,267404.0
2020-07-09 10:50:00,66.33,66.47,66.2,66.4,316897.0,60.1801,60.3071,60.0621,60.2436,316897.0
2020-07-09 10:55:00,66.37,66.46,65.89,65.95,317808.0,60.2164,60.298,59.7809,59.8353,317808.0
2020-07-09 11:00:00,65.93,65.96,65.67,65.7,283416.0,59.8171,59.8444,59.5813,59.6085,283416.0
2020-07-09 11:05:00,65.69,66.17,65.62,66.15,166694.0,59.5994,60.0349,59.5359,60.0168,166694.0
2020-07-09 11:10:00,66.15,66.48,66.15,66.33,163493.0,60.0168,60.3162,60.0168,60.1801,163493.0
2020-07-09 11:15:00,66.32,66.36,65.66,65.7,110647.0,60.171,60.2073,59.5722,59.6085,110647.0
2020-07-09 11:20:00,65.7,66.01,65.64,66.0,117003.0,59.6085,59.8897,59.554,59.8807,117003.0
2020-07-09 11:25:00,66.01,66.2,65.87,66.09,127630.0,59.8897,60.0621,59.7627,59.9623,127630.0
2020-07-09 11:30:00,66.1,66.18,65.88,65.99,129025.0,59.9714,60.044,59.7718,59.8716,129025.0
2020-07-09 11:35:00,65.99,66.19,65.97,66.13,81180.0,59.8716,60.053,59.8534,59.9986,81180.0
2020-07-09 11:40:00,66.13,66.18,65.84,66.0,74073.0,59.9986,60.044,59.7355,59.8807,74073.0
2020-07-09 11:45:00,66.01,66.17,65.98,66.13,78728.0,59.8897,60.0349,59.8625,59.9986,78728.0
2020-07-09 11:50:00,66.13,66.3,66.01,66.06,123145.0,59.9986,60.1528,59.8897,59.9351,123145.0
2020-07-09 11:55:00,66.05,66.24,66.0,66.24,55409.0,59.926,60.0984,59.8807,60.0984,55409.0
2020-07-09 12:00:00,66.24,66.44,66.08,66.42,179592.0,60.0984,60.2799,59.9532,60.2617,179592.0
2020-07-09 12:05:00,66.42,66.6,66.42,66.57,165831.0,60.2617,60.425,60.2617,60.3978,165831.0
2020-07-09 12:10:00,66.59,66.7,66.46,66.48,106998.0,60.416,60.5158,60.298,60.3162,106998.0
2020-07-09 12:15:00,66.49,66.6,66.33,66.56,122791.0,60.3252,60.425,60.1801,60.3887,122791.0
2020-07-09 12:20:00,66.57,66.73,66.53,66.67,80679.0,60.3978,60.543,60.3615,60.4885,80679.0
2020-07-09 12:25:00,66.67,66.76,66.52,66.69,82157.0,60.4885,60.5702,60.3524,60.5067,82157.0
2020-07-09 12:30:00,66.7,66.85,66.67,66.83,74424.0,60.5158,60.6518,60.4885,60.6337,74424.0
2020-07-09 12:35:00,66.82,66.92,66.76,66.91,91771.0,60.6246,60.7154,60.5702,60.7063,91771.0
2020-07-09 12:40:00,66.92,66.96,66.8,66.92,138297.0,60.7154,60.7516,60.6065,60.7154,138297.0
2020-07-09 12:45:00,66.91,67.01,66.83,66.93,102539.0,60.7063,60.797,60.6337,60.7244,102539.0
2020-07-09 12:50:00,66.92,67.06,66.9,66.97,90364.0,60.7154,60.8424,60.6972,60.7607,90364.0
2020-07-09 12:55:00,66.98,67.04,66.83,66.9,58277.0,60.7698,60.8242,60.6337,60.6972,58277.0
2020-07-09 13:00:00,66.89,67.08,66.86,66.98,79781.0,60.6881,60.8605,60.6609,60.7698,79781.0
2020-07-09 13:05:00,66.96,67.04,66.91,67.02,53799.0,60.7516,60.8242,60.7063,60.8061,53799.0
2020-07-09 13:10:00,67.02,67.18,66.97,67.13,73878.0,60.8061,60.9513,60.7607,60.9059,73878.0
2020-07-09 13:15:00,67.14,67.2,67.05,67.08,60064.0,60.915,60.9694,60.8333,60.8605,60064.0
2020-07-09 13:20:00,67.08,67.1,66.89,66.93,67925.0,60.8605,60.8787,60.6881,60.7244,67925.0
2020-07-09 13:25:00,66.93,67.0,66.75,66.76,64182.0,60.7244,60.7879,60.5611,60.5702,64182.0
2020-07-09 13:30:00,66.76,66.87,66.76,66.84,40115.0,60.5702,60.67,60.5702,60.6428,40115.0
2020-07-09 13:35:00,66.84,66.91,66.7,66.72,97556.0,60.6428,60.7063,60.5158,60.5339,97556.0
2020-07-09 13:40:00,66.73,66.87,66.69,66.87,54274.0,60.543,60.67,60.5067,60.67,54274.0
2020-07-09 13:45:00,66.86,66.86,66.68,66.81,60093.0,60.6609,60.6609,60.4976,60.6156,60093.0
2020-07-09 13:50:00,66.8,66.84,66.75,66.81,52962.0,60.6065,60.6428,60.5611,60.6156,52962.0
2020-07-09 13:55:00,66.83,66.9,66.7,66.81,39015.0,60.6337,60.6972,60.5158,60.6156,39015.0
2020-07-09 14:00:00,66.8,66.88,66.74,66.8,40394.0,60.6065,60.6791,60.552,60.6065,40394.0
2020-07-09 14:05:00,66.79,66.93,66.79,66.9,39734.0,60.5974,60.7244,60.5974,60.6972,39734.0
2020-07-09 14:10:00,66.9,66.98,66.85,66.95,42652.0,60.6972,60.7698,60.6518,60.7426,42652.0
2020-07-09 14:15:00,66.96,67.05,66.82,67.04,97173.0,60.7516,60.8333,60.6246,60.8242,97173.0
2020-07-09 14:20:00,67.05,67.06,66.88,66.95,80103.0,60.8333,60.8424,60.6791,60.7426,80103.0
2020-07-09 14:25:00,66.95,67.04,66.9,67.03,46272.0,60.7426,60.8242,60.6972,60.8152,46272.0
2020-07-09 14:30:00,67.04,67.09,66.91,67.08,56245.0,60.8242,60.8696,60.7063,60.8605,56245.0
2020-07-09 14:35:00,67.07,67.1,66.97,67.03,63673.0,60.8515,60.8787,60.7607,60.8152,63673.0
2020-07-09 14:40:00,67.03,67.17,67.03,67.09,56777.0,60.8152,60.9422,60.8152,60.8696,56777.0
2020-07-09 14:45:00,67.11,67.16,67.05,67.09,46349.0,60.8877,60.9331,60.8333,60.8696,46349.0
2020-07-09 14:50:00,67.08,67.11,67.01,67.1,45174.0,60.8605,60.8877,60.797,60.8787,45174.0
2020-07-09 14:55:00,67.1,67.22,67.1,67.2,72289.0,60.8787,60.9875,60.8787,60.9694,72289.0
2020-07-09 15:00:00,67.2,67.33,67.16,67.33,97626.0,60.9694,61.0873,60.9331,61.0873,97626.0
2020-07-09 15:05:00,67.33,67.33,67.21,67.25,59416.0,61.0873,61.0873,60.9785,61.0148,59416.0
2020-07-09 15:10:00,67.25,67.27,67.11,67.19,67023.0,61.0148,61.0329,60.8877,60.9603,67023.0
2020-07-09 15:15:00,67.2,67.25,67.1,67.16,66391.0,60.9694,61.0148,60.8787,60.9331,66391.0
2020-07-09 15:20:00,67.17,67.17,66.95,67.0,71665.0,60.9422,60.9422,60.7426,60.7879,71665.0
2020-07-09 15:25:00,66.99,67.05,66.83,66.87,87018.0,60.7789,60.8333,60.6337,60.67,87018.0
2020-07-09 15:30:00,66.87,66.94,66.79,66.94,94547.0,60.67,60.7335,60.5974,60.7335,94547.0
2020-07-09 15:35:00,66.95,67.05,66.87,67.02,108419.0,60.7426,60.8333,60.67,60.8061,108419.0
2020-07-09 15:40:00,67.02,67.14,66.94,67.14,129689.0,60.8061,60.915,60.7335,60.915,129689.0
2020-07-09 15:45:00,67.13,67.3,67.1,67.24,170394.0,60.9059,61.0601,60.8787,61.0057,170394.0
2020-07-09 15:50:00,67.24,67.32,67.16,67.28,235072.0,61.0057,61.0783,60.9331,61.042,235072.0
2020-07-09 15:55:00,67.28,67.41,67.17,67.37,441865.0,61.042,61.1599,60.9422,61.1236,441865.0
2020-07-10 09:30:00,66.25,66.5,64.93,65.13,1017476.0,60.1075,60.3343,58.9099,59.0913,1017476.0
2020-07-10 09:35:00,65.07,65.1,64.55,64.91,418834.0,59.0369,59.0641,58.5651,58.8917,418834.0
2020-07-10 09:40:00,64.89,65.56,64.71,65.48,536449.0,58.8736,59.4815,58.7103,59.4089,536449.0
2020-07-10 09:45:00,65.45,65.58,65.23,65.39,104868.0,59.3817,59.4996,59.1821,59.3272,104868.0
2020-07-10 09:50:00,65.39,65.55,64.94,65.0,252113.0,59.3272,59.4724,58.9189,58.9734,252113.0
2020-07-10 09:55:00,65.01,65.16,64.71,65.02,290625.0,58.9824,59.1185,58.7103,58.9915,290625.0
2020-07-10 10:00:00,65.01,65.05,64.69,64.87,240223.0,58.9824,59.0187,58.6921,58.8554,240223.0
2020-07-10 10:05:00,64.88,65.37,64.88,65.36,137378.0,58.8645,59.3091,58.8645,59.3,137378.0
2020-07-10 10:10:00,65.35,65.63,65.31,65.59,264124.0,59.2909,59.545,59.2546,59.5087,264124.0
2020-07-10 10:15:00,65.6,65.68,65.41,65.6,77142.0,59.5177,59.5903,59.3454,59.5177,77142.0
2020-07-10 10:20:00,65.59,65.67,65.45,65.6,79573.0,59.5087,59.5813,59.3817,59.5177,79573.0
2020-07-10 10:25:00,65.6,65.79,65.47,65.62,87669.0,59.5177,59.6901,59.3998,59.5359,87669.0
2020-07-10 10:30:00,65.62,65.73,65.57,65.71,74604.0,59.5359,59.6357,59.4905,59.6175,74604.0
2020-07-10 10:35:00,65.7,65.79,65.61,65.73,60594.0,59.6085,59.6901,59.5268,59.6357,60594.0
2020-07-10 10:40:00,65.74,65.81,65.65,65.76,70551.0,59.6448,59.7083,59.5631,59.6629,70551.0
2020-07-10 10:45:00,65.75,65.87,65.6,65.75,129556.0,59.6538,59.7627,59.5177,59.6538,129556.0
2020-07-10 10:50:00,65.75,66.03,65.72,65.88,133566.0,59.6538,59.9079,59.6266,59.7718,133566.0
2020-07-10 10:55:00,65.88,65.96,65.57,65.66,132315.0,59.7718,59.8444,59.4905,59.5722,132315.0
2020-07-10 11:00:00,65.65,65.79,65.56,65.64,85938.0,59.5631,59.6901,59.4815,59.554,85938.0
2020-07-10 11:05:00,65.65,65.66,65.48,65.59,65702.0,59.5631,59.5722,59.4089,59.5087,65702.0
2020-07-10 11:10:00,65.59,65.66,65.36,65.4,69382.0,59.5087,59.5722,59.3,59.3363,69382.0
2020-07-10 11:15:00,65.41,65.49,65.37,65.42,57141.0,59.3454,59.4179,59.3091,59.3544,57141.0
2020-07-10 11:20:00,65.42,65.53,65.33,65.53,112085.0,59.3544,59.4542,59.2728,59.4542,112085.0
2020-07-10 11:25:00,65.52,65.69,65.51,65.57,99793.0,59.4452,59.5994,59.4361,59.4905,99793.0
2020-07-10 11:30:00,65.57,65.76,65.57,65.69,131483.0,59.4905,59.6629,59.4905,59.5994,131483.0
2020-07-10 11:35:00,65.7,65.88,65.68,65.73,55728.0,59.6085,59.7718,59.5903,59.6357,55728.0
2020-07-10 11:40:00,65.73,65.92,65.72,65.87,74244.0,59.6357,59.8081,59.6266,59.7627,74244.0
2020-07-10 11:45:00,65.87,65.9,65.82,65.88,63351.0,59.7627,59.7899,59.7173,59.7718,63351.0
2020-07-10 11:50:00,65.88,65.93,65.77,65.86,54496.0,59.7718,59.8171,59.672,59.7536,54496.0
2020-07-10 11:55:00,65.86,65.99,65.73,65.9,61600.0,59.7536,59.8716,59.6357,59.7899,61600.0
2020-07-10 12:00:00,65.91,65.93,65.78,65.79,33297.0,59.799,59.8171,59.6811,59.6901,33297.0
2020-07-10 12:05:00,65.8,65.85,65.66,65.75,34983.0,59.6992,59.7446,59.5722,59.6538,34983.0
2020-07-10 12:10:00,65.75,65.76,65.57,65.63,53514.0,59.6538,59.6629,59.4905,59.545,53514.0
2020-07-10 12:15:00,65.63,65.71,65.54,65.59,73962.0,59.545,59.6175,59.4633,59.5087,73962.0
2020-07-10 12:20:00,65.59,65.62,65.47,65.58,48299.0,59.5087,59.5359,59.3998,59.4996,48299.0
2020-07-10 12:25:00,65.58,65.62,65.46,65.52,34066.0,59.4996,59.5359,59.3907,59.4452,34066.0
2020-07-10 12:30:00,65.52,65.64,65.48,65.62,41762.0,59.4452,59.554,59.4089,59.5359,41762.0
2020-07-10 12:35:00,65.61,65.63,65.43,65.44,65186.0,59.5268,59.545,59.3635,59.3726,65186.0
2020-07-10 12:40:00,65.45,65.62,65.44,65.62,41635.0,59.3817,59.5359,59.3726,59.5359,41635.0
2020-07-10 12:45:00,65.61,65.65,65.53,65.59,41178.0,59.5268,59.5631,59.4542,59.5087,41178.0
2020-07-10 12:50:00,65.59,65.7,65.58,65.65,56690.0,59.5087,59.6085,59.4996,59.5631,56690.0
2020-07-10 12:55:00,65.64,65.7,65.56,65.68,64348.0,59.554,59.6085,59.4815,59.5903,64348.0
2020-07-10 13:00:00,65.67,65.7,65.56,65.65,38233.0,59.5813,59.6085,59.4815,59.5631,38233.0
2020-07-10 13:05:00,65.65,65.7,65.61,65.69,26210.0,59.5631,59.6085,59.5268,59.5994,26210.0
2020-07-10 13:10:00,65.69,65.78,65.63,65.7,59401.0,59.5994,59.6811,59.545,59.6085,59401.0
2020-07-10 13:15:00,65.7,65.73,65.5,65.55,116321.0,59.6085,59.6357,59.427,59.4724,116321.0
2020-07-10 13:20:00,65.54,65.66,65.5,65.54,124730.0,59.4633,59.5722,59.427,59.4633,124730.0
2020-07-10 13:25:00,65.54,65.71,65.53,65.68,47510.0,59.4633,59.6175,59.4542,59.5903,47510.0
2020-07-10 13:30:00,65.67,65.68,65.55,65.58,42146.0,59.5813,59.5903,59.4724,59.4996,42146.0
2020-07-10 13:35:00,65.58,65.65,65.42,65.6,57093.0,59.4996,59.5631,59.3544,59.5177,57093.0
2020-07-10 13:40:00,65.58,65.64,65.54,65.64,28347.0,59.4996,59.554,59.4633,59.554,28347.0
2020-07-10 13:45:00,65.64,65.74,65.61,65.73,41401.0,59.554,59.6448,59.5268,59.6357,41401.0
2020-07-10 13:50:00,65.74,65.9,65.73,65.86,56048.0,59.6448,59.7899,59.6357,59.7536,56048.0
2020-07-10 13:55:00,65.86,65.87,65.76,65.77,40893.0,59.7536,59.7627,59.6629,59.672,40893.0
2020-07-10 14:00:00,65.77,65.9,65.77,65.88,37726.0,59.672,59.7899,59.672,59.7718,37726.0
2020-07-10 14:05:00,65.88,65.88,65.68,65.72,36270.0,59.7718,59.7718,59.5903,59.6266,36270.0
2020-07-10 14:10:00,65.73,65.78,65.68,65.78,29814.0,59.6357,59.6811,59.5903,59.6811,29814.0
2020-07-10 14:15:00,65.78,65.78,65.59,65.63,44072.0,59.6811,59.6811,59.5087,59.545,44072.0
2020-07-10 14:20:00,65.63,65.63,65.52,65.58,30148.0,59.545,59.545,59.4452,59.4996,30148.0
2020-07-10 14:25:00,65.56,65.62,65.56,65.58,34509.0,59.4815,59.5359,59.4815,59.4996,34509.0
2020-07-10 14:30:00,65.56,65.63,65.54,65.61,29059.0,59.4815,59.545,59.4633,59.5268,29059.0
2020-07-10 14:35:00,65.62,65.63,65.55,65.59,42458.0,59.5359,59.545,59.4724,59.5087,42458.0
2020-07-10 14:40:00,65.59,65.6,65.48,65.57,36665.0,59.5087,59.5177,59.4089,59.4905,36665.0
2020-07-10 14:45:00,65.56,65.59,65.46,65.49,50726.0,59.4815,59.5087,59.3907,59.4179,50726.0
2020-07-10 14:50:00,65.48,65.56,65.45,65.49,89984.0,59.4089,59.4815,59.3817,59.4179,89984.0
2020-07-10 14:55:00,65.5,65.6,65.47,65.59,112665.0,59.427,59.5177,59.3998,59.5087,112665.0
2020-07-10 15:00:00,65.58,65.65,65.54,65.65,57529.0,59.4996,59.5631,59.4633,59.5631,57529.0
2020-07-10 15:05:00,65.65,65.67,65.58,65.61,85035.0,59.5631,59.5813,59.4996,59.5268,85035.0
2020-07-10 15:10:00,65.6,65.74,65.59,65.71,82547.0,59.5177,59.6448,59.5087,59.6175,82547.0
2020-07-10 15:15:00,65.7,65.83,65.69,65.73,110741.0,59.6085,59.7264,59.5994,59.6357,110741.0
2020-07-10 15:20:00,65.72,65.76,65.68,65.75,67112.0,59.6266,59.6629,59.5903,59.6538,67112.0
2020-07-10 15:25:00,65.75,65.81,65.73,65.77,84092.0,59.6538,59.7083,59.6357,59.672,84092.0
2020-07-10 15:30:00,65.77,65.77,65.67,65.72,199892.0,59.672,59.672,59.5813,59.6266,199892.0
2020-07-10 15:35:00,65.71,65.76,65.58,65.7,93616.0,59.6175,59.6629,59.4996,59.6085,93616.0
2020-07-10 15:40:00,65.7,65.75,65.61,65.71,68216.0,59.6085,59.6538,59.5268,59.6175,68216.0
2020-07-10 15:45:00,65.71,65.79,65.7,65.78,78280.0,59.6175,59.6901,59.6085,59.6811,78280.0
2020-07-10 15:50:00,65.78,65.84,65.72,65.73,165109.0,59.6811,59.7355,59.6266,59.6357,165109.0
2020-07-10 15:55:00,65.73,65.79,65.59,65.6,529144.0,59.6357,59.6901,59.5087,59.5177,529144.0
2020-07-13 09:30:00,65.8,66.29,65.8,66.09,402173.0,59.6992,60.1438,59.6992,59.9623,402173.0
2020-07-13 09:35:00,66.09,66.35,65.92,65.95,287352.0,59.9623,60.1982,59.8081,59.8353,287352.0
2020-07-13 09:40:00,65.95,65.98,65.7,65.9,301155.0,59.8353,59.8625,59.6085,59.7899,301155.0
2020-07-13 09:45:00,65.92,66.02,65.71,65.84,211471.0,59.8081,59.8988,59.6175,59.7355,211471.0
2020-07-13 09:50:00,65.84,65.88,65.54,65.58,169907.0,59.7355,59.7718,59.4633,59.4996,169907.0
2020-07-13 09:55:00,65.57,65.69,65.2,65.22,188798.0,59.4905,59.5994,59.1548,59.173,188798.0
2020-07-13 10:00:00,65.23,65.24,64.7,64.92,390905.0,59.1821,59.1911,58.7012,58.9008,390905.0
2020-07-13 10:05:00,64.92,65.3,64.81,65.3,261429.0,58.9008,59.2456,58.801,59.2456,261429.0
2020-07-13 10:10:00,65.3,65.37,65.19,65.26,98986.0,59.2456,59.3091,59.1458,59.2093,98986.0
2020-07-13 10:15:00,65.24,65.53,65.24,65.28,106522.0,59.1911,59.4542,59.1911,59.2274,106522.0
2020-07-13 10:20:00,65.27,65.42,65.16,65.2,97825.0,59.2183,59.3544,59.1185,59.1548,97825.0
2020-07-13 10:25:00,65.2,65.35,65.12,65.29,142446.0,59.1548,59.2909,59.0822,59.2365,142446.0
2020-07-13 10:30:00,65.29,65.36,65.1,65.3,100978.0,59.2365,59.3,59.0641,59.2456,100978.0
2020-07-13 10:35:00,65.31,65.41,65.12,65.2,77973.0,59.2546,59.3454,59.0822,59.1548,77973.0
2020-07-13 10:40:00,65.2,65.32,65.18,65.29,62095.0,59.1548,59.2637,59.1367,59.2365,62095.0
2020-07-13 10:45:00,65.28,65.35,65.16,65.32,76149.0,59.2274,59.2909,59.1185,59.2637,76149.0
2020-07-13 10:50:00,65.32,65.35,65.19,65.19,56004.0,59.2637,59.2909,59.1458,59.1458,56004.0
2020-07-13 10:55:00,65.18,65.29,65.14,65.29,114205.0,59.1367,59.2365,59.1004,59.2365,114205.0
2020-07-13 11:00:00,65.28,65.41,65.18,65.37,79213.0,59.2274,59.3454,59.1367,59.3091,79213.0
2020-07-13 11:05:00,65.36,65.36,65.23,65.24,154034.0,59.3,59.3,59.1821,59.1911,154034.0
2020-07-13 11:10:00,65.24,65.32,65.18,65.19,51303.0,59.1911,59.2637,59.1367,59.1458,51303.0
2020-07-13 11:15:00,65.18,65.22,65.12,65.12,53186.0,59.1367,59.173,59.0822,59.0822,53186.0
2020-07-13 11:20:00,65.12,65.12,65.0,65.11,70860.0,59.0822,59.0822,58.9734,59.0732,70860.0
2020-07-13 11:25:00,65.12,65.21,65.08,65.16,62123.0,59.0822,59.1639,59.046,59.1185,62123.0
2020-07-13 11:30:00,65.16,65.18,65.01,65.03,71555.0,59.1185,59.1367,58.9824,59.0006,71555.0
2020-07-13 11:35:00,65.02,65.11,64.97,65.07,128155.0,58.9915,59.0732,58.9462,59.0369,128155.0
2020-07-13 11:40:00,65.07,65.07,64.9,64.94,93949.0,59.0369,59.0369,58.8826,58.9189,93949.0
2020-07-13 11:45:00,64.94,64.98,64.84,64.88,88450.0,58.9189,58.9552,58.8282,58.8645,88450.0
2020-07-13 11:50:00,64.87,64.91,64.79,64.8,79785.0,58.8554,58.8917,58.7828,58.7919,79785.0
2020-07-13 11:55:00,64.8,64.96,64.78,64.96,60594.0,58.7919,58.9371,58.7738,58.9371,60594.0
2020-07-13 12:00:00,64.96,65.0,64.91,64.95,49592.0,58.9371,58.9734,58.8917,58.928,49592.0
2020-07-13 12:05:00,64.96,65.0,64.88,64.93,51718.0,58.9371,58.9734,58.8645,58.9099,51718.0
2020-07-13 12:10:00,64.93,64.97,64.82,64.94,72892.0,58.9099,58.9462,58.8101,58.9189,72892.0
2020-07-13 12:15:00,64.94,65.0,64.93,64.97,81411.0,58.9189,58.9734,58.9099,58.9462,81411.0
2020-07-13 12:20:00,64.97,65.05,64.92,65.0,99610.0,58.9462,59.0187,58.9008,58.9734,99610.0
2020-07-13 12:25:00,65.01,65.03,64.86,64.87,57206.0,58.9824,59.0006,58.8464,58.8554,57206.0
2020-07-13 12:30:00,64.86,64.92,64.82,64.82,38723.0,58.8464,58.9008,58.8101,58.8101,38723.0
2020-07-13 12:35:00,64.83,64.83,64.68,64.7,125095.0,58.8191,58.8191,58.683,58.7012,125095.0
2020-07-13 12:40:00,64.69,64.69,64.53,64.59,148158.0,58.6921,58.6921,58.547,58.6014,148158.0
2020-07-13 12:45:00,64.59,64.71,64.56,64.61,141467.0,58.6014,58.7103,58.5742,58.6195,141467.0
2020-07-13 12:50:00,64.6,64.66,64.35,64.38,165790.0,58.6105,58.6649,58.3836,58.4109,165790.0
2020-07-13 12:55:00,64.39,64.42,64.15,64.19,269689.0,58.4199,58.4472,58.2022,58.2385,269689.0
2020-07-13 13:00:00,64.2,64.25,64.13,64.19,223148.0,58.2475,58.2929,58.184,58.2385,223148.0
2020-07-13 13:05:00,64.2,64.21,64.1,64.12,144813.0,58.2475,58.2566,58.1568,58.175,144813.0
2020-07-13 13:10:00,64.13,64.21,63.94,63.95,333976.0,58.184,58.2566,58.0117,58.0207,333976.0
2020-07-13 13:15:00,63.96,64.12,63.95,64.05,113814.0,58.0298,58.175,58.0207,58.1115,113814.0
2020-07-13 13:20:00,64.05,64.29,64.05,64.25,108416.0,58.1115,58.3292,58.1115,58.2929,108416.0
2020-07-13 13:25:00,64.25,64.39,64.2,64.39,68767.0,58.2929,58.4199,58.2475,58.4199,68767.0
2020-07-13 13:30:00,64.4,64.45,64.3,64.34,76365.0,58.429,58.4744,58.3383,58.3746,76365.0
2020-07-13 13:35:00,64.35,64.4,64.24,64.29,52596.0,58.3836,58.429,58.2838,58.3292,52596.0
2020-07-13 13:40:00,64.3,64.31,64.12,64.19,68114.0,58.3383,58.3474,58.175,58.2385,68114.0
2020-07-13 13:45:00,64.17,64.2,64.01,64.06,138264.0,58.2203,58.2475,58.0752,58.1205,138264.0
2020-07-13 13:50:00,64.06,64.15,64.0,64.13,83357.0,58.1205,58.2022,58.0661,58.184,83357.0
2020-07-13 13:55:00,64.12,64.17,64.07,64.1,57428.0,58.175,58.2203,58.1296,58.1568,57428.0
2020-07-13 14:00:00,64.08,64.16,63.57,63.66,212344.0,58.1387,58.2113,57.676,57.7576,212344.0
2020-07-13 14:05:00,63.66,63.81,63.26,63.4,399765.0,57.7576,57.8937,57.3947,57.5217,399765.0
2020-07-13 14:10:00,63.4,63.58,63.22,63.43,284318.0,57.5217,57.685,57.3584,57.5489,284318.0
2020-07-13 14:15:00,63.44,63.73,63.44,63.72,153391.0,57.558,57.8211,57.558,57.8121,153391.0
2020-07-13 14:20:00,63.72,63.8,63.45,63.54,137920.0,57.8121,57.8846,57.5671,57.6487,137920.0
2020-07-13 14:25:00,63.54,63.64,62.9,62.93,290811.0,57.6487,57.7395,57.0681,57.0953,290811.0
2020-07-13 14:30:00,62.92,63.05,62.75,62.84,413180.0,57.0862,57.2042,56.932,57.0136,413180.0
2020-07-13 14:35:00,62.82,63.03,62.56,63.03,156092.0,56.9955,57.186,56.7596,57.186,156092.0
2020-07-13 14:40:00,63.02,63.45,63.01,63.35,228906.0,57.177,57.5671,57.1679,57.4764,228906.0
2020-07-13 14:45:00,63.35,63.61,63.2,63.57,127147.0,57.4764,57.7123,57.3403,57.676,127147.0
2020-07-13 14:50:00,63.57,63.92,63.51,63.9,212229.0,57.676,57.9935,57.6215,57.9754,212229.0
2020-07-13 14:55:00,63.89,63.89,63.66,63.76,93150.0,57.9663,57.9663,57.7576,57.8483,93150.0
2020-07-13 15:00:00,63.77,63.78,63.33,63.38,96022.0,57.8574,57.8665,57.4582,57.5036,96022.0
2020-07-13 15:05:00,63.36,63.45,63.07,63.19,120545.0,57.4854,57.5671,57.2223,57.3312,120545.0
2020-07-13 15:10:00,63.19,63.43,63.12,63.23,102640.0,57.3312,57.5489,57.2677,57.3675,102640.0
2020-07-13 15:15:00,63.23,63.26,62.95,62.98,122479.0,57.3675,57.3947,57.1134,57.1407,122479.0
2020-07-13 15:20:00,62.98,63.06,62.86,62.92,172808.0,57.1407,57.2132,57.0318,57.0862,172808.0
2020-07-13 15:25:00,62.9,63.12,62.83,62.94,181429.0,57.0681,57.2677,57.0046,57.1044,181429.0
2020-07-13 15:30:00,62.93,63.03,62.21,62.24,395233.0,57.0953,57.186,56.4421,56.4693,395233.0
2020-07-13 15:35:00,62.24,62.53,62.14,62.48,289324.0,56.4693,56.7324,56.3785,56.687,289324.0
2020-07-13 15:40:00,62.49,63.03,62.46,62.92,222117.0,56.6961,57.186,56.6689,57.0862,222117.0
2020-07-13 15:45:00,62.93,62.94,62.43,62.45,284425.0,57.0953,57.1044,56.6417,56.6598,284425.0
2020-07-13 15:50:00,62.43,62.47,62.12,62.13,345435.0,56.6417,56.678,56.3604,56.3695,345435.0
2020-07-13 15:55:00,62.13,62.44,62.11,62.3,634682.0,56.3695,56.6507,56.3513,56.5237,634682.0
2020-07-14 09:30:00,60.91,62.07,60.2,62.04,598325.0,55.2626,56.315,54.6184,56.2878,598325.0
2020-07-14 09:35:00,62.04,62.14,61.57,61.92,399629.0,56.2878,56.3785,55.8614,56.1789,399629.0
2020-07-14 09:40:00,61.92,62.01,61.4,61.54,417386.0,56.1789,56.2606,55.7072,55.8342,417386.0
2020-07-14 09:45:00,61.52,61.56,60.91,60.95,269525.0,55.816,55.8523,55.2626,55.2989,269525.0
2020-07-14 09:50:00,60.94,61.03,60.14,60.49,381759.0,55.2898,55.3715,54.564,54.8815,381759.0
2020-07-14 09:55:00,60.45,61.18,60.26,61.04,406559.0,54.8452,55.5076,54.6729,55.3805,406559.0
2020-07-14 10:00:00,61.04,61.23,60.26,60.43,444720.0,55.3805,55.5529,54.6729,54.8271,444720.0
2020-07-14 10:05:00,60.42,60.91,60.36,60.59,362610.0,54.818,55.2626,54.7636,54.9723,362610.0
2020-07-14 10:10:00,60.59,60.7,60.18,60.2,168677.0,54.9723,55.0721,54.6003,54.6184,168677.0
2020-07-14 10:15:00,60.2,60.38,59.96,60.13,522645.0,54.6184,54.7817,54.4007,54.5549,522645.0
2020-07-14 10:20:00,60.12,60.38,60.01,60.13,196888.0,54.5458,54.7817,54.446,54.5549,196888.0
2020-07-14 10:25:00,60.13,60.66,60.08,60.64,115641.0,54.5549,55.0358,54.5095,55.0176,115641.0
2020-07-14 10:30:00,60.61,61.05,60.59,61.05,233999.0,54.9904,55.3896,54.9723,55.3896,233999.0
2020-07-14 10:35:00,61.06,61.18,60.73,60.82,146430.0,55.3987,55.5076,55.0993,55.1809,146430.0
2020-07-14 10:40:00,60.84,61.34,60.82,61.33,109901.0,55.1991,55.6527,55.1809,55.6436,109901.0
2020-07-14 10:45:00,61.35,61.47,61.2,61.36,146824.0,55.6618,55.7707,55.5257,55.6709,146824.0
2020-07-14 10:50:00,61.39,61.59,61.09,61.56,166906.0,55.6981,55.8795,55.4259,55.8523,166906.0
2020-07-14 10:55:00,61.57,61.75,61.18,61.27,387935.0,55.8614,56.0247,55.5076,55.5892,387935.0
2020-07-14 11:00:00,61.26,61.63,61.04,61.26,205235.0,55.5801,55.9158,55.3805,55.5801,205235.0
2020-07-14 11:05:00,61.28,61.52,61.0,61.39,205513.0,55.5983,55.816,55.3442,55.6981,205513.0
2020-07-14 11:10:00,61.35,61.71,61.35,61.53,134393.0,55.6618,55.9884,55.6618,55.8251,134393.0
2020-07-14 11:15:00,61.56,62.02,61.45,61.9,210147.0,55.8523,56.2697,55.7525,56.1608,210147.0
2020-07-14 11:20:00,61.91,61.97,61.72,61.76,78794.0,56.1699,56.2243,55.9975,56.0338,78794.0
2020-07-14 11:25:00,61.76,62.03,61.62,62.01,190665.0,56.0338,56.2787,55.9068,56.2606,190665.0
2020-07-14 11:30:00,62.0,62.12,61.89,62.04,167009.0,56.2515,56.3604,56.1517,56.2878,167009.0
2020-07-14 11:35:00,62.04,62.19,61.87,61.98,255005.0,56.2878,56.4239,56.1336,56.2334,255005.0
2020-07-14 11:40:00,61.97,62.45,61.95,62.18,223957.0,56.2243,56.6598,56.2062,56.4148,223957.0
2020-07-14 11:45:00,62.18,62.23,61.93,61.96,63259.0,56.4148,56.4602,56.188,56.2152,63259.0
2020-07-14 11:50:00,61.96,62.02,61.76,61.78,59612.0,56.2152,56.2697,56.0338,56.0519,59612.0
2020-07-14 11:55:00,61.77,61.92,61.69,61.85,87045.0,56.0429,56.1789,55.9703,56.1154,87045.0
2020-07-14 12:00:00,61.88,61.89,61.72,61.86,109718.0,56.1427,56.1517,55.9975,56.1245,109718.0
2020-07-14 12:05:00,61.87,61.88,61.62,61.74,64800.0,56.1336,56.1427,55.9068,56.0156,64800.0
2020-07-14 12:10:00,61.75,61.85,61.66,61.68,22107.0,56.0247,56.1154,55.9431,55.9612,22107.0
2020-07-14 12:15:00,61.68,62.16,61.63,62.12,85590.0,55.9612,56.3967,55.9158,56.3604,85590.0
2020-07-14 12:20:00,62.11,62.21,62.04,62.04,46730.0,56.3513,56.4421,56.2878,56.2878,46730.0
2020-07-14 12:25:00,62.04,62.06,61.83,61.88,30674.0,56.2878,56.306,56.0973,56.1427,30674.0
2020-07-14 12:30:00,61.9,61.95,61.77,61.79,28266.0,56.1608,56.2062,56.0429,56.061,28266.0
2020-07-14 12:35:00,61.81,61.94,61.77,61.79,63649.0,56.0791,56.1971,56.0429,56.061,63649.0
2020-07-14 12:40:00,61.8,61.86,61.68,61.72,43821.0,56.0701,56.1245,55.9612,55.9975,43821.0
2020-07-14 12:45:00,61.72,61.91,61.72,61.8,27562.0,55.9975,56.1699,55.9975,56.0701,27562.0
2020-07-14 12:50:00,61.79,61.79,61.56,61.58,35642.0,56.061,56.061,55.8523,55.8705,35642.0
2020-07-14 12:55:00,61.58,61.62,61.45,61.55,62990.0,55.8705,55.9068,55.7525,55.8433,62990.0
2020-07-14 13:00:00,61.54,61.59,61.47,61.52,56017.0,55.8342,55.8795,55.7707,55.816,56017.0
2020-07-14 13:05:00,61.54,61.57,61.35,61.44,44430.0,55.8342,55.8614,55.6618,55.7434,44430.0
2020-07-14 13:10:00,61.42,61.7,61.4,61.67,50571.0,55.7253,55.9793,55.7072,55.9521,50571.0
2020-07-14 13:15:00,61.68,61.79,61.61,61.62,46819.0,55.9612,56.061,55.8977,55.9068,46819.0
2020-07-14 13:20:00,61.61,61.76,61.6,61.73,59801.0,55.8977,56.0338,55.8886,56.0066,59801.0
2020-07-14 13:25:00,61.73,61.88,61.7,61.79,54689.0,56.0066,56.1427,55.9793,56.061,54689.0
2020-07-14 13:30:00,61.79,61.97,61.78,61.86,40908.0,56.061,56.2243,56.0519,56.1245,40908.0
2020-07-14 13:35:00,61.87,62.05,61.84,62.05,49298.0,56.1336,56.2969,56.1064,56.2969,49298.0
2020-07-14 13:40:00,62.05,62.11,61.97,62.06,43101.0,56.2969,56.3513,56.2243,56.306,43101.0
2020-07-14 13:45:00,62.07,62.11,61.97,62.01,49952.0,56.315,56.3513,56.2243,56.2606,49952.0
2020-07-14 13:50:00,62.0,62.28,61.9,62.27,55305.0,56.2515,56.5056,56.1608,56.4965,55305.0
2020-07-14 13:55:00,62.27,62.31,61.96,62.07,84561.0,56.4965,56.5328,56.2152,56.315,84561.0
2020-07-14 14:00:00,62.05,62.19,61.91,62.01,66066.0,56.2969,56.4239,56.1699,56.2606,66066.0
2020-07-14 14:05:00,62.0,62.12,61.91,62.11,40710.0,56.2515,56.3604,56.1699,56.3513,40710.0
2020-07-14 14:10:00,62.12,62.21,62.12,62.15,39623.0,56.3604,56.4421,56.3604,56.3876,39623.0
2020-07-14 14:15:00,62.16,62.23,62.08,62.18,53072.0,56.3967,56.4602,56.3241,56.4148,53072.0
2020-07-14 14:20:00,62.21,62.31,62.15,62.27,101735.0,56.4421,56.5328,56.3876,56.4965,101735.0
2020-07-14 14:25:00,62.27,62.3,62.06,62.1,67284.0,56.4965,56.5237,56.306,56.3423,67284.0
2020-07-14 14:30:00,62.11,62.18,62.03,62.05,62727.0,56.3513,56.4148,56.2787,56.2969,62727.0
2020-07-14 14:35:00,62.05,62.14,61.84,61.85,71450.0,56.2969,56.3785,56.1064,56.1154,71450.0
2020-07-14 14:40:00,61.87,61.97,61.84,61.96,58109.0,56.1336,56.2243,56.1064,56.2152,58109.0
2020-07-14 14:45:00,61.96,62.03,61.75,61.82,83134.0,56.2152,56.2787,56.0247,56.0882,83134.0
2020-07-14 14:50:00,61.79,61.86,61.76,61.85,33563.0,56.061,56.1245,56.0338,56.1154,33563.0
2020-07-14 14:55:00,61.82,62.16,61.77,62.08,135189.0,56.0882,56.3967,56.0429,56.3241,135189.0
2020-07-14 15:00:00,62.1,62.12,61.72,61.73,60313.0,56.3423,56.3604,55.9975,56.0066,60313.0
2020-07-14 15:05:00,61.75,61.78,61.53,61.58,170340.0,56.0247,56.0519,55.8251,55.8705,170340.0
2020-07-14 15:10:00,61.59,61.69,61.56,61.67,56080.0,55.8795,55.9703,55.8523,55.9521,56080.0
2020-07-14 15:15:00,61.66,61.76,61.52,61.71,54687.0,55.9431,56.0338,55.816,55.9884,54687.0
2020-07-14 15:20:00,61.72,62.02,61.69,61.97,55298.0,55.9975,56.2697,55.9703,56.2243,55298.0
2020-07-14 15:25:00,61.97,62.1,61.85,61.95,70910.0,56.2243,56.3423,56.1154,56.2062,70910.0
2020-07-14 15:30:00,61.96,61.98,61.84,61.91,61799.0,56.2152,56.2334,56.1064,56.1699,61799.0
2020-07-14 15:35:00,61.9,62.0,61.82,62.0,99499.0,56.1608,56.2515,56.0882,56.2515,99499.0
2020-07-14 15:40:00,61.99,62.2,61.98,62.06,77314.0,56.2425,56.433,56.2334,56.306,77314.0
2020-07-14 15:45:00,62.07,62.23,62.03,62.15,129120.0,56.315,56.4602,56.2787,56.3876,129120.0
2020-07-14 15:50:00,62.16,62.29,62.16,62.21,186332.0,56.3967,56.5146,56.3967,56.4421,186332.0
2020-07-14 15:55:00,62.2,62.25,62.1,62.14,593698.0,56.433,56.4783,56.3423,56.3785,593698.0
2020-07-15 09:30:00,62.38,62.87,62.26,62.29,315662.0,56.5963,57.0409,56.4874,56.5146,315662.0
2020-07-15 09:35:00,62.29,62.64,62.15,62.43,173871.0,56.5146,56.8322,56.3876,56.6417,173871.0
2020-07-15 09:40:00,62.43,63.07,62.25,62.84,237891.0,56.6417,57.2223,56.4783,57.0136,237891.0
2020-07-15 09:45:00,62.83,62.87,62.56,62.77,143714.0,57.0046,57.0409,56.7596,56.9501,143714.0
2020-07-15 09:50:00,62.79,62.89,62.28,62.39,102174.0,56.9683,57.059,56.5056,56.6054,102174.0
2020-07-15 09:55:00,62.39,62.52,62.06,62.09,100365.0,56.6054,56.7233,56.306,56.3332,100365.0
2020-07-15 10:00:00,62.09,62.32,61.91,62.2,155472.0,56.3332,56.5419,56.1699,56.433,155472.0
2020-07-15 10:05:00,62.21,62.54,62.21,62.33,96452.0,56.4421,56.7415,56.4421,56.5509,96452.0
2020-07-15 10:10:00,62.32,62.44,62.1,62.26,67092.0,56.5419,56.6507,56.3423,56.4874,67092.0
2020-07-15 10:15:00,62.26,62.37,62.11,62.35,59617.0,56.4874,56.5872,56.3513,56.5691,59617.0
2020-07-15 10:20:00,62.36,62.6,62.31,62.37,49008.0,56.5781,56.7959,56.5328,56.5872,49008.0
2020-07-15 10:25:00,62.39,62.8,62.39,62.59,182182.0,56.6054,56.9774,56.6054,56.7868,182182.0
2020-07-15 10:30:00,62.61,62.66,62.28,62.33,58119.0,56.805,56.8503,56.5056,56.5509,58119.0
2020-07-15 10:35:00,62.34,62.44,62.27,62.38,48835.0,56.56,56.6507,56.4965,56.5963,48835.0
2020-07-15 10:40:00,62.38,62.65,62.33,62.56,48199.0,56.5963,56.8413,56.5509,56.7596,48199.0
2020-07-15 10:45:00,62.55,62.75,62.55,62.72,112371.0,56.7505,56.932,56.7505,56.9048,112371.0
2020-07-15 10:50:00,62.73,62.75,62.38,62.4,52591.0,56.9138,56.932,56.5963,56.6144,52591.0
2020-07-15 10:55:00,62.37,62.44,62.27,62.27,61154.0,56.5872,56.6507,56.4965,56.4965,61154.0
2020-07-15 11:00:00,62.27,62.35,62.04,62.08,90191.0,56.4965,56.5691,56.2878,56.3241,90191.0
2020-07-15 11:05:00,62.08,62.21,61.9,62.11,90291.0,56.3241,56.4421,56.1608,56.3513,90291.0
2020-07-15 11:10:00,62.12,62.23,62.03,62.12,55359.0,56.3604,56.4602,56.2787,56.3604,55359.0
2020-07-15 11:15:00,62.11,62.11,61.86,61.97,62234.0,56.3513,56.3513,56.1245,56.2243,62234.0
2020-07-15 11:20:00,61.98,62.03,61.8,61.97,78991.0,56.2334,56.2787,56.0701,56.2243,78991.0
2020-07-15 11:25:00,61.95,62.27,61.95,62.25,72351.0,56.2062,56.4965,56.2062,56.4783,72351.0
2020-07-15 11:30:00,62.22,62.34,62.02,62.05,53953.0,56.4511,56.56,56.2697,56.2969,53953.0
2020-07-15 11:35:00,62.05,62.1,61.84,61.84,56867.0,56.2969,56.3423,56.1064,56.1064,56867.0
2020-07-15 11:40:00,61.83,62.07,61.78,61.99,81950.0,56.0973,56.315,56.0519,56.2425,81950.0
2020-07-15 11:45:00,61.99,61.99,61.72,61.86,88886.0,56.2425,56.2425,55.9975,56.1245,88886.0
2020-07-15 11:50:00,61.87,62.13,61.83,62.13,54546.0,56.1336,56.3695,56.0973,56.3695,54546.0
2020-07-15 11:55:00,62.12,62.14,61.77,61.8,68434.0,56.3604,56.3785,56.0429,56.0701,68434.0
2020-07-15 12:00:00,61.78,61.9,61.61,61.61,92066.0,56.0519,56.1608,55.8977,55.8977,92066.0
2020-07-15 12:05:00,61.6,61.88,61.6,61.83,50290.0,55.8886,56.1427,55.8886,56.0973,50290.0
2020-07-15 12:10:00,61.82,61.82,61.6,61.81,48508.0,56.0882,56.0882,55.8886,56.0791,48508.0
2020-07-15 12:15:00,61.8,62.0,61.74,61.96,154815.0,56.0701,56.2515,56.0156,56.2152,154815.0
2020-07-15 12:20:00,61.94,62.01,61.76,61.79,49404.0,56.1971,56.2606,56.0338,56.061,49404.0
2020-07-15 12:25:00,61.8,62.02,61.75,61.94,38911.0,56.0701,56.2697,56.0247,56.1971,38911.0
2020-07-15 12:30:00,61.94,61.94,61.65,61.75,91318.0,56.1971,56.1971,55.934,56.0247,91318.0
2020-07-15 12:35:00,61.76,61.82,61.62,61.66,39065.0,56.0338,56.0882,55.9068,55.9431,39065.0
2020-07-15 12:40:00,61.65,61.76,61.61,61.67,66856.0,55.934,56.0338,55.8977,55.9521,66856.0
2020-07-15 12:45:00,61.68,61.93,61.65,61.9,46408.0,55.9612,56.188,55.934,56.1608,46408.0
2020-07-15 12:50:00,61.88,61.89,61.72,61.78,37031.0,56.1427,56.1517,55.9975,56.0519,37031.0
2020-07-15 12:55:00,61.79,61.96,61.76,61.95,30866.0,56.061,56.2152,56.0338,56.2062,30866.0
2020-07-15 13:00:00,61.93,61.98,61.65,61.7,47209.0,56.188,56.2334,55.934,55.9793,47209.0
2020-07-15 13:05:00,61.72,61.97,61.66,61.96,46770.0,55.9975,56.2243,55.9431,56.2152,46770.0
2020-07-15 13:10:00,61.97,62.25,61.94,62.15,126014.0,56.2243,56.4783,56.1971,56.3876,126014.0
2020-07-15 13:15:00,62.16,62.28,62.16,62.19,37758.0,56.3967,56.5056,56.3967,56.4239,37758.0
2020-07-15 13:20:00,62.21,62.33,62.2,62.29,45501.0,56.4421,56.5509,56.433,56.5146,45501.0
2020-07-15 13:25:00,62.29,62.34,62.14,62.28,58656.0,56.5146,56.56,56.3785,56.5056,58656.0
2020-07-15 13:30:00,62.27,62.32,62.21,62.26,26288.0,56.4965,56.5419,56.4421,56.4874,26288.0
2020-07-15 13:35:00,62.27,62.44,62.26,62.36,46164.0,56.4965,56.6507,56.4874,56.5781,46164.0
2020-07-15 13:40:00,62.33,62.4,62.29,62.35,27186.0,56.5509,56.6144,56.5146,56.5691,27186.0
2020-07-15 13:45:00,62.36,62.48,62.36,62.36,36976.0,56.5781,56.687,56.5781,56.5781,36976.0
2020-07-15 13:50:00,62.36,62.38,62.22,62.29,34069.0,56.5781,56.5963,56.4511,56.5146,34069.0
2020-07-15 13:55:00,62.3,62.33,62.21,62.27,26469.0,56.5237,56.5509,56.4421,56.4965,26469.0
2020-07-15 14:00:00,62.26,62.64,62.17,62.58,85780.0,56.4874,56.8322,56.4058,56.7778,85780.0
2020-07-15 14:05:00,62.58,62.66,62.51,62.62,40000.0,56.7778,56.8503,56.7142,56.814,40000.0
2020-07-15 14:10:00,62.62,62.66,62.5,62.61,28333.0,56.814,56.8503,56.7052,56.805,28333.0
2020-07-15 14:15:00,62.62,62.75,62.52,62.64,68070.0,56.814,56.932,56.7233,56.8322,68070.0
2020-07-15 14:20:00,62.66,62.66,62.48,62.56,46240.0,56.8503,56.8503,56.687,56.7596,46240.0
2020-07-15 14:25:00,62.57,62.71,62.52,62.71,70676.0,56.7687,56.8957,56.7233,56.8957,70676.0
2020-07-15 14:30:00,62.7,62.75,62.64,62.72,39971.0,56.8866,56.932,56.8322,56.9048,39971.0
2020-07-15 14:35:00,62.71,62.77,62.65,62.74,31940.0,56.8957,56.9501,56.8413,56.9229,31940.0
2020-07-15 14:40:00,62.74,62.76,62.64,62.7,29546.0,56.9229,56.9411,56.8322,56.8866,29546.0
2020-07-15 14:45:00,62.7,62.78,62.66,62.73,41026.0,56.8866,56.9592,56.8503,56.9138,41026.0
2020-07-15 14:50:00,62.74,62.74,62.48,62.53,71627.0,56.9229,56.9229,56.687,56.7324,71627.0
2020-07-15 14:55:00,62.52,62.61,62.48,62.49,36833.0,56.7233,56.805,56.687,56.6961,36833.0
2020-07-15 15:00:00,62.48,62.59,62.47,62.48,51628.0,56.687,56.7868,56.678,56.687,51628.0
2020-07-15 15:05:00,62.49,62.49,62.32,62.39,43329.0,56.6961,56.6961,56.5419,56.6054,43329.0
2020-07-15 15:10:00,62.38,62.39,62.27,62.29,45524.0,56.5963,56.6054,56.4965,56.5146,45524.0
2020-07-15 15:15:00,62.29,62.5,62.23,62.5,53429.0,56.5146,56.7052,56.4602,56.7052,53429.0
2020-07-15 15:20:00,62.48,62.57,62.45,62.51,39582.0,56.687,56.7687,56.6598,56.7142,39582.0
2020-07-15 15:25:00,62.51,62.7,62.43,62.67,59469.0,56.7142,56.8866,56.6417,56.8594,59469.0
2020-07-15 15:30:00,62.66,62.79,62.65,62.69,81531.0,56.8503,56.9683,56.8413,56.8776,81531.0
2020-07-15 15:35:00,62.7,62.76,62.67,62.72,95505.0,56.8866,56.9411,56.8594,56.9048,95505.0
2020-07-15 15:40:00,62.72,62.72,62.58,62.67,69713.0,56.9048,56.9048,56.7778,56.8594,69713.0
2020-07-15 15:45:00,62.67,62.81,62.65,62.76,162412.0,56.8594,56.9864,56.8413,56.9411,162412.0
2020-07-15 15:50:00,62.76,62.76,62.51,62.6,156278.0,56.9411,56.9411,56.7142,56.7959,156278.0
2020-07-15 15:55:00,62.59,62.71,62.53,62.54,341132.0,56.7868,56.8957,56.7324,56.7415,341132.0
2020-07-16 09:30:00,60.72,60.84,60.12,60.13,504186.0,55.0902,55.1991,54.5458,54.5549,504186.0
2020-07-16 09:35:00,60.13,60.2,59.82,59.98,522955.0,54.5549,54.6184,54.2737,54.4188,522955.0
2020-07-16 09:40:00,59.95,60.08,59.41,59.73,749890.0,54.3916,54.5095,53.9017,54.192,749890.0
2020-07-16 09:45:00,59.71,60.88,59.55,60.87,511120.0,54.1739,55.2354,54.0287,55.2263,511120.0
2020-07-16 09:50:00,60.88,61.24,60.69,60.91,489359.0,55.2354,55.562,55.063,55.2626,489359.0
2020-07-16 09:55:00,60.88,60.88,60.56,60.79,252506.0,55.2354,55.2354,54.945,55.1537,252506.0
2020-07-16 10:00:00,60.8,61.18,60.59,60.96,415640.0,55.1628,55.5076,54.9723,55.308,415640.0
2020-07-16 10:05:00,60.98,61.25,60.92,61.25,178680.0,55.3261,55.5711,55.2717,55.5711,178680.0
2020-07-16 10:10:00,61.26,61.46,61.15,61.35,218643.0,55.5801,55.7616,55.4803,55.6618,218643.0
2020-07-16 10:15:00,61.35,61.7,61.23,61.35,368749.0,55.6618,55.9793,55.5529,55.6618,368749.0
2020-07-16 10:20:00,61.35,61.54,61.12,61.19,119974.0,55.6618,55.8342,55.4531,55.5166,119974.0
2020-07-16 10:25:00,61.18,61.25,60.94,61.2,119327.0,55.5076,55.5711,55.2898,55.5257,119327.0
2020-07-16 10:30:00,61.18,61.23,61.0,61.22,92022.0,55.5076,55.5529,55.3442,55.5438,92022.0
2020-07-16 10:35:00,61.23,61.29,61.12,61.19,194484.0,55.5529,55.6074,55.4531,55.5166,194484.0
2020-07-16 10:40:00,61.19,61.53,61.17,61.41,231305.0,55.5166,55.8251,55.4985,55.7162,231305.0
2020-07-16 10:45:00,61.4,61.49,61.3,61.38,68946.0,55.7072,55.7888,55.6164,55.689,68946.0
2020-07-16 10:50:00,61.38,61.56,61.38,61.54,87713.0,55.689,55.8523,55.689,55.8342,87713.0
2020-07-16 10:55:00,61.53,61.55,61.17,61.29,209898.0,55.8251,55.8433,55.4985,55.6074,209898.0
2020-07-16 11:00:00,61.29,61.36,61.07,61.08,111350.0,55.6074,55.6709,55.4078,55.4168,111350.0
2020-07-16 11:05:00,61.06,61.22,60.93,61.08,151513.0,55.3987,55.5438,55.2807,55.4168,151513.0
2020-07-16 11:10:00,61.07,61.37,61.05,61.32,126758.0,55.4078,55.6799,55.3896,55.6346,126758.0
2020-07-16 11:15:00,61.32,61.35,61.02,61.13,123810.0,55.6346,55.6618,55.3624,55.4622,123810.0
2020-07-16 11:20:00,61.13,61.22,61.01,61.13,75228.0,55.4622,55.5438,55.3533,55.4622,75228.0
2020-07-16 11:25:00,61.14,61.42,61.11,61.3,107940.0,55.4713,55.7253,55.444,55.6164,107940.0
2020-07-16 11:30:00,61.31,61.39,61.24,61.31,48869.0,55.6255,55.6981,55.562,55.6255,48869.0
2020-07-16 11:35:00,61.34,61.62,61.32,61.59,114820.0,55.6527,55.9068,55.6346,55.8795,114820.0
2020-07-16 11:40:00,61.58,61.59,61.43,61.43,81252.0,55.8705,55.8795,55.7344,55.7344,81252.0
2020-07-16 11:45:00,61.43,61.64,61.42,61.58,87983.0,55.7344,55.9249,55.7253,55.8705,87983.0
2020-07-16 11:50:00,61.57,61.7,61.56,61.67,54870.0,55.8614,55.9793,55.8523,55.9521,54870.0
2020-07-16 11:55:00,61.69,61.78,61.66,61.76,58887.0,55.9703,56.0519,55.9431,56.0338,58887.0
2020-07-16 12:00:00,61.75,61.81,61.61,61.8,86552.0,56.0247,56.0791,55.8977,56.0701,86552.0
2020-07-16 12:05:00,61.8,61.84,61.64,61.75,90281.0,56.0701,56.1064,55.9249,56.0247,90281.0
2020-07-16 12:10:00,61.74,61.84,61.65,61.7,59298.0,56.0156,56.1064,55.934,55.9793,59298.0
2020-07-16 12:15:00,61.71,61.84,61.69,61.69,62095.0,55.9884,56.1064,55.9703,55.9703,62095.0
2020-07-16 12:20:00,61.7,61.7,61.46,61.52,43824.0,55.9793,55.9793,55.7616,55.816,43824.0
2020-07-16 12:25:00,61.54,61.61,61.43,61.48,34156.0,55.8342,55.8977,55.7344,55.7797,34156.0
2020-07-16 12:30:00,61.49,61.59,61.41,61.57,54443.0,55.7888,55.8795,55.7162,55.8614,54443.0
2020-07-16 12:35:00,61.57,61.6,61.48,61.52,30542.0,55.8614,55.8886,55.7797,55.816,30542.0
2020-07-16 12:40:00,61.54,61.67,61.51,61.63,34805.0,55.8342,55.9521,55.807,55.9158,34805.0
2020-07-16 12:45:00,61.64,61.65,61.56,61.61,29459.0,55.9249,55.934,55.8523,55.8977,29459.0
2020-07-16 12:50:00,61.61,61.67,61.56,61.57,44171.0,55.8977,55.9521,55.8523,55.8614,44171.0
2020-07-16 12:55:00,61.57,61.65,61.48,61.5,55736.0,55.8614,55.934,55.7797,55.7979,55736.0
2020-07-16 13:00:00,61.5,61.61,61.5,61.56,37160.0,55.7979,55.8977,55.7979,55.8523,37160.0
2020-07-16 13:05:00,61.54,61.68,61.54,61.67,27380.0,55.8342,55.9612,55.8342,55.9521,27380.0
2020-07-16 13:10:00,61.68,61.84,61.63,61.83,41623.0,55.9612,56.1064,55.9158,56.0973,41623.0
2020-07-16 13:15:00,61.83,61.92,61.77,61.91,34499.0,56.0973,56.1789,56.0429,56.1699,34499.0
2020-07-16 13:20:00,61.91,61.93,61.81,61.82,29656.0,56.1699,56.188,56.0791,56.0882,29656.0
2020-07-16 13:25:00,61.84,61.9,61.81,61.82,16401.0,56.1064,56.1608,56.0791,56.0882,16401.0
2020-07-16 13:30:00,61.82,61.87,61.74,61.79,33403.0,56.0882,56.1336,56.0156,56.061,33403.0
2020-07-16 13:35:00,61.79,61.85,61.72,61.77,36261.0,56.061,56.1154,55.9975,56.0429,36261.0
2020-07-16 13:40:00,61.77,61.77,61.58,61.59,29294.0,56.0429,56.0429,55.8705,55.8795,29294.0
2020-07-16 13:45:00,61.57,61.74,61.56,61.72,25862.0,55.8614,56.0156,55.8523,55.9975,25862.0
2020-07-16 13:50:00,61.71,61.76,61.69,61.74,24550.0,55.9884,56.0338,55.9703,56.0156,24550.0
2020-07-16 13:55:00,61.75,61.75,61.64,61.64,26463.0,56.0247,56.0247,55.9249,55.9249,26463.0
2020-07-16 14:00:00,61.64,61.77,61.63,61.68,39992.0,55.9249,56.0429,55.9158,55.9612,39992.0
2020-07-16 14:05:00,61.69,61.79,61.68,61.74,32667.0,55.9703,56.061,55.9612,56.0156,32667.0
2020-07-16 14:10:00,61.74,61.84,61.72,61.79,26515.0,56.0156,56.1064,55.9975,56.061,26515.0
2020-07-16 14:15:00,61.78,61.8,61.73,61.76,19464.0,56.0519,56.0701,56.0066,56.0338,19464.0
2020-07-16 14:20:00,61.76,61.95,61.74,61.93,38892.0,56.0338,56.2062,56.0156,56.188,38892.0
2020-07-16 14:25:00,61.94,62.03,61.91,61.99,65887.0,56.1971,56.2787,56.1699,56.2425,65887.0
2020-07-16 14:30:00,61.98,62.03,61.91,61.98,39479.0,56.2334,56.2787,56.1699,56.2334,39479.0
2020-07-16 14:35:00,61.98,62.07,61.95,62.03,53628.0,56.2334,56.315,56.2062,56.2787,53628.0
2020-07-16 14:40:00,62.02,62.11,61.96,61.97,58217.0,56.2697,56.3513,56.2152,56.2243,58217.0
2020-07-16 14:45:00,61.97,62.01,61.8,61.8,42086.0,56.2243,56.2606,56.0701,56.0701,42086.0
2020-07-16 14:50:00,61.81,61.91,61.78,61.78,25287.0,56.0791,56.1699,56.0519,56.0519,25287.0
2020-07-16 14:55:00,61.8,61.89,61.74,61.75,34412.0,56.0701,56.1517,56.0156,56.0247,34412.0
2020-07-16 15:00:00,61.76,61.79,61.68,61.77,50990.0,56.0338,56.061,55.9612,56.0429,50990.0
2020-07-16 15:05:00,61.76,61.83,61.74,61.8,59480.0,56.0338,56.0973,56.0156,56.0701,59480.0
2020-07-16 15:10:00,61.79,61.81,61.65,61.7,44184.0,56.061,56.0791,55.934,55.9793,44184.0
2020-07-16 15:15:00,61.69,61.81,61.66,61.77,64435.0,55.9703,56.0791,55.9431,56.0429,64435.0
2020-07-16 15:20:00,61.78,61.81,61.64,61.71,70336.0,56.0519,56.0791,55.9249,55.9884,70336.0
2020-07-16 15:25:00,61.71,61.9,61.67,61.88,60205.0,55.9884,56.1608,55.9521,56.1427,60205.0
2020-07-16 15:30:00,61.88,61.99,61.8,61.98,57934.0,56.1427,56.2425,56.0701,56.2334,57934.0
2020-07-16 15:35:00,61.98,62.1,61.95,62.1,69093.0,56.2334,56.3423,56.2062,56.3423,69093.0
2020-07-16 15:40:00,62.09,62.1,61.9,61.9,67245.0,56.3332,56.3423,56.1608,56.1608,67245.0
2020-07-16 15:45:00,61.9,61.98,61.88,61.91,76512.0,56.1608,56.2334,56.1427,56.1699,76512.0
2020-07-16 15:50:00,61.91,61.91,61.69,61.71,196237.0,56.1699,56.1699,55.9703,55.9884,196237.0
2020-07-16 15:55:00,61.71,61.78,61.63,61.71,394591.0,55.9884,56.0519,55.9158,55.9884,394591.0
2020-07-17 09:30:00,62.76,62.76,62.14,62.16,340945.0,56.9411,56.9411,56.3785,56.3967,340945.0
2020-07-17 09:35:00,62.16,62.52,62.09,62.3,162415.0,56.3967,56.7233,56.3332,56.5237,162415.0
2020-07-17 09:40:00,62.27,62.37,61.81,61.92,212875.0,56.4965,56.5872,56.0791,56.1789,212875.0
2020-07-17 09:45:00,61.91,62.09,61.75,61.9,150983.0,56.1699,56.3332,56.0247,56.1608,150983.0
2020-07-17 09:50:00,61.9,61.99,61.72,61.76,146100.0,56.1608,56.2425,55.9975,56.0338,146100.0
2020-07-17 09:55:00,61.73,62.11,61.71,61.97,144737.0,56.0066,56.3513,55.9884,56.2243,144737.0
2020-07-17 10:00:00,61.96,62.09,61.86,62.05,133780.0,56.2152,56.3332,56.1245,56.2969,133780.0
2020-07-17 10:05:00,62.06,62.39,62.06,62.16,125349.0,56.306,56.6054,56.306,56.3967,125349.0
2020-07-17 10:10:00,62.15,62.28,62.07,62.1,106623.0,56.3876,56.5056,56.315,56.3423,106623.0
2020-07-17 10:15:00,62.1,62.25,62.0,62.01,108855.0,56.3423,56.4783,56.2515,56.2606,108855.0
2020-07-17 10:20:00,62.01,62.13,61.86,61.86,116214.0,56.2606,56.3695,56.1245,56.1245,116214.0
2020-07-17 10:25:00,61.86,61.9,61.65,61.73,90920.0,56.1245,56.1608,55.934,56.0066,90920.0
2020-07-17 10:30:00,61.75,61.82,61.6,61.6,96277.0,56.0247,56.0882,55.8886,55.8886,96277.0
2020-07-17 10:35:00,61.6,61.83,61.6,61.73,91361.0,55.8886,56.0973,55.8886,56.0066,91361.0
2020-07-17 10:40:00,61.72,61.84,61.7,61.7,45439.0,55.9975,56.1064,55.9793,55.9793,45439.0
2020-07-17 10:45:00,61.68,61.8,61.62,61.79,51010.0,55.9612,56.0701,55.9068,56.061,51010.0
2020-07-17 10:50:00,61.8,61.99,61.8,61.98,48744.0,56.0701,56.2425,56.0701,56.2334,48744.0
2020-07-17 10:55:00,61.97,62.02,61.86,61.89,60502.0,56.2243,56.2697,56.1245,56.1517,60502.0
2020-07-17 11:00:00,61.89,61.95,61.79,61.89,37979.0,56.1517,56.2062,56.061,56.1517,37979.0
2020-07-17 11:05:00,61.89,61.92,61.79,61.9,60086.0,56.1517,56.1789,56.061,56.1608,60086.0
2020-07-17 11:10:00,61.89,61.98,61.81,61.82,48092.0,56.1517,56.2334,56.0791,56.0882,48092.0
2020-07-17 11:15:00,61.8,61.89,61.75,61.89,45565.0,56.0701,56.1517,56.0247,56.1517,45565.0
2020-07-17 11:20:00,61.9,61.97,61.9,61.92,16066.0,56.1608,56.2243,56.1608,56.1789,16066.0
2020-07-17 11:25:00,61.92,62.05,61.88,62.03,51256.0,56.1789,56.2969,56.1427,56.2787,51256.0
2020-07-17 11:30:00,62.04,62.08,61.94,61.96,16590.0,56.2878,56.3241,56.1971,56.2152,16590.0
2020-07-17 11:35:00,61.97,62.07,61.96,62.0,46087.0,56.2243,56.315,56.2152,56.2515,46087.0
2020-07-17 11:40:00,62.0,62.06,61.86,61.88,37008.0,56.2515,56.306,56.1245,56.1427,37008.0
2020-07-17 11:45:00,61.88,61.91,61.78,61.89,28557.0,56.1427,56.1699,56.0519,56.1517,28557.0
2020-07-17 11:50:00,61.88,61.96,61.84,61.96,21591.0,56.1427,56.2152,56.1064,56.2152,21591.0
2020-07-17 11:55:00,61.97,62.0,61.89,61.91,28772.0,56.2243,56.2515,56.1517,56.1699,28772.0
2020-07-17 12:00:00,61.91,62.02,61.88,61.88,24209.0,56.1699,56.2697,56.1427,56.1427,24209.0
2020-07-17 12:05:00,61.88,62.02,61.87,61.99,30782.0,56.1427,56.2697,56.1336,56.2425,30782.0
2020-07-17 12:10:00,62.0,62.05,61.9,62.05,60486.0,56.2515,56.2969,56.1608,56.2969,60486.0
2020-07-17 12:15:00,62.05,62.05,61.94,61.95,39981.0,56.2969,56.2969,56.1971,56.2062,39981.0
2020-07-17 12:20:00,61.95,62.05,61.93,62.05,21854.0,56.2062,56.2969,56.188,56.2969,21854.0
2020-07-17 12:25:00,62.05,62.12,62.0,62.02,25465.0,56.2969,56.3604,56.2515,56.2697,25465.0
2020-07-17 12:30:00,62.01,62.06,61.96,62.02,34768.0,56.2606,56.306,56.2152,56.2697,34768.0
2020-07-17 12:35:00,62.02,62.1,62.01,62.1,21247.0,56.2697,56.3423,56.2606,56.3423,21247.0
2020-07-17 12:40:00,62.1,62.25,62.1,62.17,34888.0,56.3423,56.4783,56.3423,56.4058,34888.0
2020-07-17 12:45:00,62.17,62.26,62.16,62.26,29630.0,56.4058,56.4874,56.3967,56.4874,29630.0
2020-07-17 12:50:00,62.26,62.27,62.17,62.2,43450.0,56.4874,56.4965,56.4058,56.433,43450.0
2020-07-17 12:55:00,62.19,62.19,62.1,62.15,25638.0,56.4239,56.4239,56.3423,56.3876,25638.0
2020-07-17 13:00:00,62.17,62.22,62.14,62.19,38868.0,56.4058,56.4511,56.3785,56.4239,38868.0
2020-07-17 13:05:00,62.2,62.24,62.15,62.21,25803.0,56.433,56.4693,56.3876,56.4421,25803.0
2020-07-17 13:10:00,62.22,62.23,62.03,62.05,22601.0,56.4511,56.4602,56.2787,56.2969,22601.0
2020-07-17 13:15:00,62.04,62.19,61.97,62.13,89538.0,56.2878,56.4239,56.2243,56.3695,89538.0
2020-07-17 13:20:00,62.12,62.23,62.1,62.2,20439.0,56.3604,56.4602,56.3423,56.433,20439.0
2020-07-17 13:25:00,62.2,62.24,62.16,62.2,16139.0,56.433,56.4693,56.3967,56.433,16139.0
2020-07-17 13:30:00,62.21,62.24,62.04,62.04,27738.0,56.4421,56.4693,56.2878,56.2878,27738.0
2020-07-17 13:35:00,62.05,62.12,62.02,62.02,30186.0,56.2969,56.3604,56.2697,56.2697,30186.0
2020-07-17 13:40:00,62.04,62.06,61.98,62.02,16289.0,56.2878,56.306,56.2334,56.2697,16289.0
2020-07-17 13:45:00,62.05,62.07,61.99,62.02,19529.0,56.2969,56.315,56.2425,56.2697,19529.0
2020-07-17 13:50:00,62.04,62.08,62.0,62.03,21421.0,56.2878,56.3241,56.2515,56.2787,21421.0
2020-07-17 13:55:00,62.04,62.16,62.03,62.16,20089.0,56.2878,56.3967,56.2787,56.3967,20089.0
2020-07-17 14:00:00,62.15,62.27,62.15,62.25,36424.0,56.3876,56.4965,56.3876,56.4783,36424.0
2020-07-17 14:05:00,62.24,62.27,62.2,62.27,18223.0,56.4693,56.4965,56.433,56.4965,18223.0
2020-07-17 14:10:00,62.26,62.33,62.15,62.29,52110.0,56.4874,56.5509,56.3876,56.5146,52110.0
2020-07-17 14:15:00,62.3,62.31,62.2,62.27,19695.0,56.5237,56.5328,56.433,56.4965,19695.0
2020-07-17 14:20:00,62.28,62.28,62.2,62.25,12286.0,56.5056,56.5056,56.433,56.4783,12286.0
2020-07-17 14:25:00,62.25,62.28,62.21,62.23,27314.0,56.4783,56.5056,56.4421,56.4602,27314.0
2020-07-17 14:30:00,62.23,62.24,62.13,62.16,16615.0,56.4602,56.4693,56.3695,56.3967,16615.0
2020-07-17 14:35:00,62.17,62.24,62.13,62.21,15849.0,56.4058,56.4693,56.3695,56.4421,15849.0
2020-07-17 14:40:00,62.21,62.26,62.19,62.24,9982.0,56.4421,56.4874,56.4239,56.4693,9982.0
2020-07-17 14:45:00,62.24,62.26,62.19,62.22,15077.0,56.4693,56.4874,56.4239,56.4511,15077.0
2020-07-17 14:50:00,62.23,62.35,62.22,62.3,22132.0,56.4602,56.5691,56.4511,56.5237,22132.0
2020-07-17 14:55:00,62.31,62.32,62.24,62.24,22761.0,56.5328,56.5419,56.4693,56.4693,22761.0
2020-07-17 15:00:00,62.25,62.26,62.09,62.15,29672.0,56.4783,56.4874,56.3332,56.3876,29672.0
2020-07-17 15:05:00,62.16,62.26,62.14,62.23,27572.0,56.3967,56.4874,56.3785,56.4602,27572.0
2020-07-17 15:10:00,62.21,62.26,62.18,62.24,22970.0,56.4421,56.4874,56.4148,56.4693,22970.0
2020-07-17 15:15:00,62.24,62.28,62.19,62.27,21738.0,56.4693,56.5056,56.4239,56.4965,21738.0
2020-07-17 15:20:00,62.28,62.3,62.21,62.24,34873.0,56.5056,56.5237,56.4421,56.4693,34873.0
2020-07-17 15:25:00,62.25,62.25,62.18,62.21,32046.0,56.4783,56.4783,56.4148,56.4421,32046.0
2020-07-17 15:30:00,62.2,62.27,62.19,62.22,59353.0,56.433,56.4965,56.4239,56.4511,59353.0
2020-07-17 15:35:00,62.22,62.31,62.2,62.25,60205.0,56.4511,56.5328,56.433,56.4783,60205.0
2020-07-17 15:40:00,62.25,62.27,62.2,62.23,36604.0,56.4783,56.4965,56.433,56.4602,36604.0
2020-07-17 15:45:00,62.24,62.25,62.12,62.16,63778.0,56.4693,56.4783,56.3604,56.3967,63778.0
2020-07-17 15:50:00,62.16,62.22,62.06,62.09,90392.0,56.3967,56.4511,56.306,56.3332,90392.0
2020-07-17 15:55:00,62.09,62.17,62.08,62.13,179775.0,56.3332,56.4058,56.3241,56.3695,179775.0
2020-07-20 09:30:00,63.43,63.49,62.75,62.9,336456.0,57.5489,57.6034,56.932,57.0681,336456.0
2020-07-20 09:35:00,62.9,62.9,62.32,62.67,150386.0,57.0681,57.0681,56.5419,56.8594,150386.0
2020-07-20 09:40:00,62.65,62.72,62.43,62.52,156861.0,56.8413,56.9048,56.6417,56.7233,156861.0
2020-07-20 09:45:00,62.53,62.64,62.36,62.36,211352.0,56.7324,56.8322,56.5781,56.5781,211352.0
2020-07-20 09:50:00,62.36,62.5,62.34,62.44,210363.0,56.5781,56.7052,56.56,56.6507,210363.0
2020-07-20 09:55:00,62.42,62.54,62.27,62.44,140749.0,56.6326,56.7415,56.4965,56.6507,140749.0
2020-07-20 10:00:00,62.46,62.55,62.27,62.54,160015.0,56.6689,56.7505,56.4965,56.7415,160015.0
2020-07-20 10:05:00,62.54,62.72,62.46,62.51,104269.0,56.7415,56.9048,56.6689,56.7142,104269.0
2020-07-20 10:10:00,62.52,62.6,62.36,62.42,100267.0,56.7233,56.7959,56.5781,56.6326,100267.0
2020-07-20 10:15:00,62.41,62.57,62.37,62.53,83689.0,56.6235,56.7687,56.5872,56.7324,83689.0
2020-07-20 10:20:00,62.55,62.7,62.54,62.69,84651.0,56.7505,56.8866,56.7415,56.8776,84651.0
2020-07-20 10:25:00,62.69,62.92,62.63,62.9,150645.0,56.8776,57.0862,56.8231,57.0681,150645.0
2020-07-20 10:30:00,62.92,63.14,62.9,63.06,151845.0,57.0862,57.2858,57.0681,57.2132,151845.0
2020-07-20 10:35:00,63.09,63.35,63.09,63.28,112236.0,57.2405,57.4764,57.2405,57.4128,112236.0
2020-07-20 10:40:00,63.28,63.43,63.22,63.23,136048.0,57.4128,57.5489,57.3584,57.3675,136048.0
2020-07-20 10:45:00,63.23,63.23,62.76,62.77,129504.0,57.3675,57.3675,56.9411,56.9501,129504.0
2020-07-20 10:50:00,62.77,62.77,62.57,62.63,91083.0,56.9501,56.9501,56.7687,56.8231,91083.0
2020-07-20 10:55:00,62.64,62.7,62.48,62.54,68594.0,56.8322,56.8866,56.687,56.7415,68594.0
2020-07-20 11:00:00,62.58,62.73,62.57,62.6,71370.0,56.7778,56.9138,56.7687,56.7959,71370.0
2020-07-20 11:05:00,62.6,62.66,62.55,62.56,40514.0,56.7959,56.8503,56.7505,56.7596,40514.0
2020-07-20 11:10:00,62.56,62.78,62.56,62.69,57469.0,56.7596,56.9592,56.7596,56.8776,57469.0
2020-07-20 11:15:00,62.69,62.79,62.69,62.72,68648.0,56.8776,56.9683,56.8776,56.9048,68648.0
2020-07-20 11:20:00,62.73,62.96,62.69,62.96,95215.0,56.9138,57.1225,56.8776,57.1225,95215.0
2020-07-20 11:25:00,62.95,63.19,62.95,63.17,82344.0,57.1134,57.3312,57.1134,57.313,82344.0
2020-07-20 11:30:00,63.17,63.37,63.17,63.27,102138.0,57.313,57.4945,57.313,57.4038,102138.0
2020-07-20 11:35:00,63.27,63.42,63.27,63.39,65341.0,57.4038,57.5399,57.4038,57.5127,65341.0
2020-07-20 11:40:00,63.38,63.38,63.26,63.36,48851.0,57.5036,57.5036,57.3947,57.4854,48851.0
2020-07-20 11:45:00,63.35,63.64,63.35,63.56,255506.0,57.4764,57.7395,57.4764,57.6669,255506.0
2020-07-20 11:50:00,63.57,63.57,63.33,63.36,54410.0,57.676,57.676,57.4582,57.4854,54410.0
2020-07-20 11:55:00,63.36,63.48,63.29,63.45,33684.0,57.4854,57.5943,57.4219,57.5671,33684.0
2020-07-20 12:00:00,63.46,63.48,63.22,63.38,103008.0,57.5762,57.5943,57.3584,57.5036,103008.0
2020-07-20 12:05:00,63.4,63.43,63.3,63.31,17107.0,57.5217,57.5489,57.431,57.4401,17107.0
2020-07-20 12:10:00,63.31,63.4,63.3,63.35,51140.0,57.4401,57.5217,57.431,57.4764,51140.0
2020-07-20 12:15:00,63.35,63.41,63.32,63.41,119534.0,57.4764,57.5308,57.4491,57.5308,119534.0
2020-07-20 12:20:00,63.41,63.41,63.05,63.09,83730.0,57.5308,57.5308,57.2042,57.2405,83730.0
2020-07-20 12:25:00,63.09,63.18,63.07,63.18,76671.0,57.2405,57.3221,57.2223,57.3221,76671.0
2020-07-20 12:30:00,63.19,63.23,63.11,63.17,26003.0,57.3312,57.3675,57.2586,57.313,26003.0
2020-07-20 12:35:00,63.16,63.18,63.12,63.14,30283.0,57.304,57.3221,57.2677,57.2858,30283.0
2020-07-20 12:40:00,63.15,63.23,63.12,63.19,30495.0,57.2949,57.3675,57.2677,57.3312,30495.0
2020-07-20 12:45:00,63.18,63.2,63.01,63.03,53913.0,57.3221,57.3403,57.1679,57.186,53913.0
2020-07-20 12:50:00,63.04,63.1,63.02,63.08,47931.0,57.1951,57.2495,57.177,57.2314,47931.0
2020-07-20 12:55:00,63.09,63.16,63.0,63.15,65434.0,57.2405,57.304,57.1588,57.2949,65434.0
2020-07-20 13:00:00,63.16,63.2,63.1,63.2,68589.0,57.304,57.3403,57.2495,57.3403,68589.0
2020-07-20 13:05:00,63.19,63.2,63.08,63.1,46841.0,57.3312,57.3403,57.2314,57.2495,46841.0
2020-07-20 13:10:00,63.11,63.11,63.01,63.07,99594.0,57.2586,57.2586,57.1679,57.2223,99594.0
2020-07-20 13:15:00,63.08,63.13,63.05,63.09,35001.0,57.2314,57.2768,57.2042,57.2405,35001.0
2020-07-20 13:20:00,63.09,63.1,63.04,63.06,25841.0,57.2405,57.2495,57.1951,57.2132,25841.0
2020-07-20 13:25:00,63.06,63.06,62.95,63.0,39645.0,57.2132,57.2132,57.1134,57.1588,39645.0
2020-07-20 13:30:00,63.0,63.05,62.97,63.01,26672.0,57.1588,57.2042,57.1316,57.1679,26672.0
2020-07-20 13:35:00,63.02,63.06,62.95,63.01,30236.0,57.177,57.2132,57.1134,57.1679,30236.0
2020-07-20 13:40:00,63.02,63.18,63.01,63.13,137483.0,57.177,57.3221,57.1679,57.2768,137483.0
2020-07-20 13:45:00,63.13,63.2,63.1,63.18,42066.0,57.2768,57.3403,57.2495,57.3221,42066.0
2020-07-20 13:50:00,63.18,63.2,63.0,63.0,57200.0,57.3221,57.3403,57.1588,57.1588,57200.0
2020-07-20 13:55:00,63.0,63.03,62.82,62.83,112103.0,57.1588,57.186,56.9955,57.0046,112103.0
2020-07-20 14:00:00,62.84,63.11,62.83,63.05,145325.0,57.0136,57.2586,57.0046,57.2042,145325.0
2020-07-20 14:05:00,63.05,63.05,62.97,62.99,66309.0,57.2042,57.2042,57.1316,57.1497,66309.0
2020-07-20 14:10:00,63.0,63.18,62.96,63.16,96102.0,57.1588,57.3221,57.1225,57.304,96102.0
2020-07-20 14:15:00,63.17,63.17,63.09,63.15,43562.0,57.313,57.313,57.2405,57.2949,43562.0
2020-07-20 14:20:00,63.15,63.23,63.12,63.22,47758.0,57.2949,57.3675,57.2677,57.3584,47758.0
2020-07-20 14:25:00,63.22,63.27,63.19,63.27,35444.0,57.3584,57.4038,57.3312,57.4038,35444.0
2020-07-20 14:30:00,63.26,63.27,63.09,63.13,135401.0,57.3947,57.4038,57.2405,57.2768,135401.0
2020-07-20 14:35:00,63.14,63.18,63.07,63.09,52334.0,57.2858,57.3221,57.2223,57.2405,52334.0
2020-07-20 14:40:00,63.09,63.11,63.0,63.11,494079.0,57.2405,57.2586,57.1588,57.2586,494079.0
2020-07-20 14:45:00,63.11,63.14,63.01,63.02,150738.0,57.2586,57.2858,57.1679,57.177,150738.0
2020-07-20 14:50:00,63.02,63.08,62.98,63.02,83511.0,57.177,57.2314,57.1407,57.177,83511.0
2020-07-20 14:55:00,63.01,63.05,62.97,63.02,81878.0,57.1679,57.2042,57.1316,57.177,81878.0
2020-07-20 15:00:00,63.02,63.1,62.95,63.05,65330.0,57.177,57.2495,57.1134,57.2042,65330.0
2020-07-20 15:05:00,63.04,63.04,62.96,63.01,58997.0,57.1951,57.1951,57.1225,57.1679,58997.0
2020-07-20 15:10:00,63.02,63.13,63.02,63.12,56927.0,57.177,57.2768,57.177,57.2677,56927.0
2020-07-20 15:15:00,63.12,63.23,63.08,63.16,149084.0,57.2677,57.3675,57.2314,57.304,149084.0
2020-07-20 15:20:00,63.16,63.16,63.05,63.05,81340.0,57.304,57.304,57.2042,57.2042,81340.0
2020-07-20 15:25:00,63.05,63.22,62.99,63.2,123207.0,57.2042,57.3584,57.1497,57.3403,123207.0
2020-07-20 15:30:00,63.2,63.37,63.2,63.3,111787.0,57.3403,57.4945,57.3403,57.431,111787.0
2020-07-20 15:35:00,63.3,63.31,63.18,63.22,141164.0,57.431,57.4401,57.3221,57.3584,141164.0
2020-07-20 15:40:00,63.23,63.24,63.14,63.18,435763.0,57.3675,57.3766,57.2858,57.3221,435763.0
2020-07-20 15:45:00,63.18,63.42,63.15,63.42,154804.0,57.3221,57.5399,57.2949,57.5399,154804.0
2020-07-20 15:50:00,63.43,63.7,63.42,63.56,258719.0,57.5489,57.7939,57.5399,57.6669,258719.0
2020-07-20 15:55:00,63.57,63.58,63.36,63.37,494919.0,57.676,57.685,57.4854,57.4945,494919.0
2020-07-21 09:30:00,65.07,65.1,64.37,64.49,639768.0,59.0369,59.0641,58.4018,58.5107,639768.0
2020-07-21 09:35:00,64.51,64.51,63.9,63.93,402751.0,58.5288,58.5288,57.9754,58.0026,402751.0
2020-07-21 09:40:00,63.92,64.14,63.76,63.76,499630.0,57.9935,58.1931,57.8483,57.8483,499630.0
2020-07-21 09:45:00,63.77,63.8,63.44,63.54,410567.0,57.8574,57.8846,57.558,57.6487,410567.0
2020-07-21 09:50:00,63.54,63.8,63.41,63.69,284092.0,57.6487,57.8846,57.5308,57.7848,284092.0
2020-07-21 09:55:00,63.7,63.99,63.6,63.79,516341.0,57.7939,58.057,57.7032,57.8756,516341.0
2020-07-21 10:00:00,63.79,63.92,63.64,63.92,186167.0,57.8756,57.9935,57.7395,57.9935,186167.0
2020-07-21 10:05:00,63.91,63.93,63.57,63.58,137666.0,57.9844,58.0026,57.676,57.685,137666.0
2020-07-21 10:10:00,63.57,63.63,63.4,63.42,169414.0,57.676,57.7304,57.5217,57.5399,169414.0
2020-07-21 10:15:00,63.43,63.58,63.3,63.51,205489.0,57.5489,57.685,57.431,57.6215,205489.0
2020-07-21 10:20:00,63.5,63.51,63.32,63.37,185298.0,57.6125,57.6215,57.4491,57.4945,185298.0
2020-07-21 10:25:00,63.36,63.38,63.05,63.17,219826.0,57.4854,57.5036,57.2042,57.313,219826.0
2020-07-21 10:30:00,63.19,63.24,63.04,63.08,104472.0,57.3312,57.3766,57.1951,57.2314,104472.0
2020-07-21 10:35:00,63.09,63.12,62.96,63.03,320616.0,57.2405,57.2677,57.1225,57.186,320616.0
2020-07-21 10:40:00,63.01,63.06,62.75,62.89,170775.0,57.1679,57.2132,56.932,57.059,170775.0
2020-07-21 10:45:00,62.89,63.0,62.74,62.89,137974.0,57.059,57.1588,56.9229,57.059,137974.0
2020-07-21 10:50:00,62.89,63.13,62.87,63.12,120641.0,57.059,57.2768,57.0409,57.2677,120641.0
2020-07-21 10:55:00,63.12,63.22,63.06,63.2,93646.0,57.2677,57.3584,57.2132,57.3403,93646.0
2020-07-21 11:00:00,63.19,63.24,63.08,63.13,110969.0,57.3312,57.3766,57.2314,57.2768,110969.0
2020-07-21 11:05:00,63.13,63.17,62.84,62.86,105465.0,57.2768,57.313,57.0136,57.0318,105465.0
2020-07-21 11:10:00,62.87,62.91,62.53,62.7,133294.0,57.0409,57.0772,56.7324,56.8866,133294.0
2020-07-21 11:15:00,62.71,62.98,62.66,62.74,177650.0,56.8957,57.1407,56.8503,56.9229,177650.0
2020-07-21 11:20:00,62.73,62.78,62.51,62.51,93003.0,56.9138,56.9592,56.7142,56.7142,93003.0
2020-07-21 11:25:00,62.52,62.67,62.41,62.67,130042.0,56.7233,56.8594,56.6235,56.8594,130042.0
2020-07-21 11:30:00,62.68,62.8,62.66,62.69,113587.0,56.8685,56.9774,56.8503,56.8776,113587.0
2020-07-21 11:35:00,62.71,62.72,62.38,62.39,100147.0,56.8957,56.9048,56.5963,56.6054,100147.0
2020-07-21 11:40:00,62.38,62.48,62.22,62.25,257261.0,56.5963,56.687,56.4511,56.4783,257261.0
2020-07-21 11:45:00,62.25,62.29,62.0,62.06,247070.0,56.4783,56.5146,56.2515,56.306,247070.0
2020-07-21 11:50:00,62.06,62.09,61.76,61.79,250155.0,56.306,56.3332,56.0338,56.061,250155.0
2020-07-21 11:55:00,61.8,61.98,61.68,61.96,230458.0,56.0701,56.2334,55.9612,56.2152,230458.0
2020-07-21 12:00:00,61.96,62.15,61.96,62.05,153704.0,56.2152,56.3876,56.2152,56.2969,153704.0
2020-07-21 12:05:00,62.06,62.19,62.05,62.14,110563.0,56.306,56.4239,56.2969,56.3785,110563.0
2020-07-21 12:10:00,62.14,62.19,61.87,61.95,210320.0,56.3785,56.4239,56.1336,56.2062,210320.0
2020-07-21 12:15:00,61.94,61.98,61.76,61.77,312597.0,56.1971,56.2334,56.0338,56.0429,312597.0
2020-07-21 12:20:00,61.78,62.12,61.73,62.09,81990.0,56.0519,56.3604,56.0066,56.3332,81990.0
2020-07-21 12:25:00,62.1,62.16,62.05,62.12,85158.0,56.3423,56.3967,56.2969,56.3604,85158.0
2020-07-21 12:30:00,62.12,62.16,62.06,62.09,37838.0,56.3604,56.3967,56.306,56.3332,37838.0
2020-07-21 12:35:00,62.08,62.17,62.06,62.13,67669.0,56.3241,56.4058,56.306,56.3695,67669.0
2020-07-21 12:40:00,62.14,62.19,62.03,62.17,45749.0,56.3785,56.4239,56.2787,56.4058,45749.0
2020-07-21 12:45:00,62.16,62.24,62.07,62.12,59797.0,56.3967,56.4693,56.315,56.3604,59797.0
2020-07-21 12:50:00,62.11,62.17,61.99,62.17,52123.0,56.3513,56.4058,56.2425,56.4058,52123.0
2020-07-21 12:55:00,62.17,62.33,62.14,62.33,48799.0,56.4058,56.5509,56.3785,56.5509,48799.0
2020-07-21 13:00:00,62.33,62.4,62.27,62.38,59265.0,56.5509,56.6144,56.4965,56.5963,59265.0
2020-07-21 13:05:00,62.37,62.39,62.29,62.33,52675.0,56.5872,56.6054,56.5146,56.5509,52675.0
2020-07-21 13:10:00,62.33,62.35,62.22,62.22,45819.0,56.5509,56.5691,56.4511,56.4511,45819.0
2020-07-21 13:15:00,62.21,62.34,62.17,62.3,51339.0,56.4421,56.56,56.4058,56.5237,51339.0
2020-07-21 13:20:00,62.3,62.36,62.25,62.36,43447.0,56.5237,56.5781,56.4783,56.5781,43447.0
2020-07-21 13:25:00,62.36,62.42,62.26,62.39,92580.0,56.5781,56.6326,56.4874,56.6054,92580.0
2020-07-21 13:30:00,62.38,62.44,62.33,62.4,37519.0,56.5963,56.6507,56.5509,56.6144,37519.0
2020-07-21 13:35:00,62.4,62.41,62.29,62.35,58657.0,56.6144,56.6235,56.5146,56.5691,58657.0
2020-07-21 13:40:00,62.34,62.43,62.31,62.37,101916.0,56.56,56.6417,56.5328,56.5872,101916.0
2020-07-21 13:45:00,62.37,62.54,62.35,62.5,80965.0,56.5872,56.7415,56.5691,56.7052,80965.0
2020-07-21 13:50:00,62.5,62.54,62.44,62.51,93655.0,56.7052,56.7415,56.6507,56.7142,93655.0
2020-07-21 13:55:00,62.52,62.52,62.44,62.51,180162.0,56.7233,56.7233,56.6507,56.7142,180162.0
2020-07-21 14:00:00,62.53,62.63,62.51,62.58,170185.0,56.7324,56.8231,56.7142,56.7778,170185.0
2020-07-21 14:05:00,62.59,62.74,62.59,62.73,93020.0,56.7868,56.9229,56.7868,56.9138,93020.0
2020-07-21 14:10:00,62.73,62.74,62.64,62.65,143885.0,56.9138,56.9229,56.8322,56.8413,143885.0
2020-07-21 14:15:00,62.64,62.82,62.54,62.54,120687.0,56.8322,56.9955,56.7415,56.7415,120687.0
2020-07-21 14:20:00,62.55,62.67,62.51,62.55,85504.0,56.7505,56.8594,56.7142,56.7505,85504.0
2020-07-21 14:25:00,62.58,62.6,62.48,62.54,69282.0,56.7778,56.7959,56.687,56.7415,69282.0
2020-07-21 14:30:00,62.53,62.58,62.4,62.47,77959.0,56.7324,56.7778,56.6144,56.678,77959.0
2020-07-21 14:35:00,62.47,62.49,62.32,62.34,87185.0,56.678,56.6961,56.5419,56.56,87185.0
2020-07-21 14:40:00,62.35,62.35,62.22,62.33,103885.0,56.5691,56.5691,56.4511,56.5509,103885.0
2020-07-21 14:45:00,62.34,62.53,62.34,62.5,103043.0,56.56,56.7324,56.56,56.7052,103043.0
2020-07-21 14:50:00,62.5,62.63,62.46,62.63,38157.0,56.7052,56.8231,56.6689,56.8231,38157.0
2020-07-21 14:55:00,62.63,62.66,62.47,62.5,65802.0,56.8231,56.8503,56.678,56.7052,65802.0
2020-07-21 15:00:00,62.51,62.56,62.46,62.51,49034.0,56.7142,56.7596,56.6689,56.7142,49034.0
2020-07-21 15:05:00,62.51,62.53,62.34,62.35,119491.0,56.7142,56.7324,56.56,56.5691,119491.0
2020-07-21 15:10:00,62.34,62.35,62.03,62.18,139157.0,56.56,56.5691,56.2787,56.4148,139157.0
2020-07-21 15:15:00,62.18,62.22,62.07,62.19,79908.0,56.4148,56.4511,56.315,56.4239,79908.0
2020-07-21 15:20:00,62.19,62.25,62.13,62.22,78794.0,56.4239,56.4783,56.3695,56.4511,78794.0
2020-07-21 15:25:00,62.21,62.4,62.21,62.28,80875.0,56.4421,56.6144,56.4421,56.5056,80875.0
2020-07-21 15:30:00,62.29,62.52,62.29,62.36,135173.0,56.5146,56.7233,56.5146,56.5781,135173.0
2020-07-21 15:35:00,62.37,62.48,62.34,62.45,117868.0,56.5872,56.687,56.56,56.6598,117868.0
2020-07-21 15:40:00,62.44,62.58,62.4,62.58,228069.0,56.6507,56.7778,56.6144,56.7778,228069.0
2020-07-21 15:45:00,62.58,62.7,62.48,62.66,257945.0,56.7778,56.8866,56.687,56.8503,257945.0
2020-07-21 15:50:00,62.65,62.66,62.38,62.58,343999.0,56.8413,56.8503,56.5963,56.7778,343999.0
2020-07-21 15:55:00,62.58,62.68,62.51,62.68,498969.0,56.7778,56.8685,56.7142,56.8685,498969.0
2020-07-22 09:30:00,61.96,62.42,61.94,62.05,349000.0,56.2152,56.6326,56.1971,56.2969,349000.0
2020-07-22 09:35:00,62.05,62.15,61.6,61.67,291821.0,56.2969,56.3876,55.8886,55.9521,291821.0
2020-07-22 09:40:00,61.68,61.83,61.52,61.55,205425.0,55.9612,56.0973,55.816,55.8433,205425.0
2020-07-22 09:45:00,61.55,61.76,61.38,61.52,205839.0,55.8433,56.0338,55.689,55.816,205839.0
2020-07-22 09:50:00,61.53,61.9,61.52,61.77,104921.0,55.8251,56.1608,55.816,56.0429,104921.0
2020-07-22 09:55:00,61.79,62.03,61.77,61.87,117307.0,56.061,56.2787,56.0429,56.1336,117307.0
2020-07-22 10:00:00,61.88,62.06,61.85,62.02,78925.0,56.1427,56.306,56.1154,56.2697,78925.0
2020-07-22 10:05:00,62.02,62.05,61.68,61.85,146142.0,56.2697,56.2969,55.9612,56.1154,146142.0
2020-07-22 10:10:00,61.86,61.98,61.68,61.9,68702.0,56.1245,56.2334,55.9612,56.1608,68702.0
2020-07-22 10:15:00,61.93,62.16,61.83,62.07,107539.0,56.188,56.3967,56.0973,56.315,107539.0
2020-07-22 10:20:00,62.07,62.16,61.83,62.07,67612.0,56.315,56.3967,56.0973,56.315,67612.0
2020-07-22 10:25:00,62.06,62.06,61.83,61.83,67158.0,56.306,56.306,56.0973,56.0973,67158.0
2020-07-22 10:30:00,61.83,61.9,61.69,61.81,75901.0,56.0973,56.1608,55.9703,56.0791,75901.0
2020-07-22 10:35:00,61.8,61.92,61.7,61.88,56562.0,56.0701,56.1789,55.9793,56.1427,56562.0
2020-07-22 10:40:00,61.88,61.88,61.49,61.56,185761.0,56.1427,56.1427,55.7888,55.8523,185761.0
2020-07-22 10:45:00,61.57,61.65,61.05,61.24,391447.0,55.8614,55.934,55.3896,55.562,391447.0
2020-07-22 10:50:00,61.24,61.27,60.9,60.91,225430.0,55.562,55.5892,55.2535,55.2626,225430.0
2020-07-22 10:55:00,60.91,61.18,60.9,61.15,125703.0,55.2626,55.5076,55.2535,55.4803,125703.0
2020-07-22 11:00:00,61.14,61.29,61.12,61.28,113086.0,55.4713,55.6074,55.4531,55.5983,113086.0
2020-07-22 11:05:00,61.28,61.3,61.02,61.22,100471.0,55.5983,55.6164,55.3624,55.5438,100471.0
2020-07-22 11:10:00,61.21,61.25,60.87,61.0,166985.0,55.5348,55.5711,55.2263,55.3442,166985.0
2020-07-22 11:15:00,60.99,61.19,60.97,61.1,117627.0,55.3352,55.5166,55.317,55.435,117627.0
2020-07-22 11:20:00,61.09,61.27,61.04,61.27,187218.0,55.4259,55.5892,55.3805,55.5892,187218.0
2020-07-22 11:25:00,61.28,61.39,61.27,61.38,82885.0,55.5983,55.6981,55.5892,55.689,82885.0
2020-07-22 11:30:00,61.38,61.51,61.31,61.43,164187.0,55.689,55.807,55.6255,55.7344,164187.0
2020-07-22 11:35:00,61.43,61.57,61.39,61.55,266826.0,55.7344,55.8614,55.6981,55.8433,266826.0
2020-07-22 11:40:00,61.56,61.6,61.51,61.53,61270.0,55.8523,55.8886,55.807,55.8251,61270.0
2020-07-22 11:45:00,61.52,61.69,61.52,61.68,89947.0,55.816,55.9703,55.816,55.9612,89947.0
2020-07-22 11:50:00,61.68,61.74,61.62,61.73,65440.0,55.9612,56.0156,55.9068,56.0066,65440.0
2020-07-22 11:55:00,61.73,61.79,61.67,61.69,50720.0,56.0066,56.061,55.9521,55.9703,50720.0
2020-07-22 12:00:00,61.71,61.8,61.55,61.55,95781.0,55.9884,56.0701,55.8433,55.8433,95781.0
2020-07-22 12:05:00,61.58,61.76,61.56,61.73,74276.0,55.8705,56.0338,55.8523,56.0066,74276.0
2020-07-22 12:10:00,61.75,61.9,61.75,61.88,62092.0,56.0247,56.1608,56.0247,56.1427,62092.0
2020-07-22 12:15:00,61.88,61.93,61.81,61.84,34324.0,56.1427,56.188,56.0791,56.1064,34324.0
2020-07-22 12:20:00,61.84,61.87,61.76,61.8,50151.0,56.1064,56.1336,56.0338,56.0701,50151.0
2020-07-22 12:25:00,61.8,62.04,61.8,62.01,170184.0,56.0701,56.2878,56.0701,56.2606,170184.0
2020-07-22 12:30:00,62.01,62.07,61.91,61.97,74516.0,56.2606,56.315,56.1699,56.2243,74516.0
2020-07-22 12:35:00,61.98,62.05,61.9,61.95,59775.0,56.2334,56.2969,56.1608,56.2062,59775.0
2020-07-22 12:40:00,61.93,61.95,61.82,61.94,61033.0,56.188,56.2062,56.0882,56.1971,61033.0
2020-07-22 12:45:00,61.95,61.95,61.82,61.84,42242.0,56.2062,56.2062,56.0882,56.1064,42242.0
2020-07-22 12:50:00,61.84,61.84,61.75,61.78,45563.0,56.1064,56.1064,56.0247,56.0519,45563.0
2020-07-22 12:55:00,61.79,61.85,61.74,61.85,24286.0,56.061,56.1154,56.0156,56.1154,24286.0
2020-07-22 13:00:00,61.85,61.94,61.8,61.94,35927.0,56.1154,56.1971,56.0701,56.1971,35927.0
2020-07-22 13:05:00,61.94,61.99,61.9,61.92,48875.0,56.1971,56.2425,56.1608,56.1789,48875.0
2020-07-22 13:10:00,61.94,62.1,61.93,62.08,74314.0,56.1971,56.3423,56.188,56.3241,74314.0
2020-07-22 13:15:00,62.08,62.08,61.86,62.05,34986.0,56.3241,56.3241,56.1245,56.2969,34986.0
2020-07-22 13:20:00,62.05,62.07,61.85,61.87,37145.0,56.2969,56.315,56.1154,56.1336,37145.0
2020-07-22 13:25:00,61.85,61.85,61.67,61.73,45833.0,56.1154,56.1154,55.9521,56.0066,45833.0
2020-07-22 13:30:00,61.75,61.78,61.59,61.6,30951.0,56.0247,56.0519,55.8795,55.8886,30951.0
2020-07-22 13:35:00,61.61,61.65,61.56,61.56,41502.0,55.8977,55.934,55.8523,55.8523,41502.0
2020-07-22 13:40:00,61.56,61.61,61.52,61.59,60436.0,55.8523,55.8977,55.816,55.8795,60436.0
2020-07-22 13:45:00,61.58,61.71,61.57,61.68,36130.0,55.8705,55.9884,55.8614,55.9612,36130.0
2020-07-22 13:50:00,61.69,61.69,61.47,61.64,56205.0,55.9703,55.9703,55.7707,55.9249,56205.0
2020-07-22 13:55:00,61.64,61.73,61.58,61.6,37378.0,55.9249,56.0066,55.8705,55.8886,37378.0
2020-07-22 14:00:00,61.6,61.8,61.6,61.73,36999.0,55.8886,56.0701,55.8886,56.0066,36999.0
2020-07-22 14:05:00,61.73,61.73,61.58,61.66,26362.0,56.0066,56.0066,55.8705,55.9431,26362.0
2020-07-22 14:10:00,61.65,61.75,61.61,61.67,35417.0,55.934,56.0247,55.8977,55.9521,35417.0
2020-07-22 14:15:00,61.65,61.68,61.55,61.6,53737.0,55.934,55.9612,55.8433,55.8886,53737.0
2020-07-22 14:20:00,61.6,61.61,61.47,61.52,46038.0,55.8886,55.8977,55.7707,55.816,46038.0
2020-07-22 14:25:00,61.52,61.62,61.5,61.61,49023.0,55.816,55.9068,55.7979,55.8977,49023.0
2020-07-22 14:30:00,61.61,61.66,61.57,61.64,73256.0,55.8977,55.9431,55.8614,55.9249,73256.0
2020-07-22 14:35:00,61.63,61.7,61.59,61.65,44903.0,55.9158,55.9793,55.8795,55.934,44903.0
2020-07-22 14:40:00,61.64,61.66,61.57,61.66,43332.0,55.9249,55.9431,55.8614,55.9431,43332.0
2020-07-22 14:45:00,61.66,61.7,61.6,61.68,29518.0,55.9431,55.9793,55.8886,55.9612,29518.0
2020-07-22 14:50:00,61.68,61.74,61.66,61.7,34994.0,55.9612,56.0156,55.9431,55.9793,34994.0
2020-07-22 14:55:00,61.7,61.7,61.61,61.65,33763.0,55.9793,55.9793,55.8977,55.934,33763.0
2020-07-22 15:00:00,61.66,61.73,61.63,61.64,49633.0,55.9431,56.0066,55.9158,55.9249,49633.0
2020-07-22 15:05:00,61.64,61.76,61.63,61.72,26310.0,55.9249,56.0338,55.9158,55.9975,26310.0
2020-07-22 15:10:00,61.72,61.91,61.7,61.84,116078.0,55.9975,56.1699,55.9793,56.1064,116078.0
2020-07-22 15:15:00,61.84,61.86,61.72,61.74,61082.0,56.1064,56.1245,55.9975,56.0156,61082.0
2020-07-22 15:20:00,61.73,61.8,61.7,61.72,89490.0,56.0066,56.0701,55.9793,55.9975,89490.0
2020-07-22 15:25:00,61.72,61.76,61.6,61.62,60620.0,55.9975,56.0338,55.8886,55.9068,60620.0
2020-07-22 15:30:00,61.62,61.78,61.62,61.74,66047.0,55.9068,56.0519,55.9068,56.0156,66047.0
2020-07-22 15:35:00,61.74,61.85,61.69,61.85,79195.0,56.0156,56.1154,55.9703,56.1154,79195.0
2020-07-22 15:40:00,61.84,61.93,61.8,61.88,111328.0,56.1064,56.188,56.0701,56.1427,111328.0
2020-07-22 15:45:00,61.88,61.94,61.78,61.93,165357.0,56.1427,56.1971,56.0519,56.188,165357.0
2020-07-22 15:50:00,61.93,61.95,61.81,61.87,260787.0,56.188,56.2062,56.0791,56.1336,260787.0
2020-07-22 15:55:00,61.86,61.87,61.75,61.86,446353.0,56.1245,56.1336,56.0247,56.1245,446353.0
2020-07-23 09:30:00,62.04,62.17,61.28,61.55,252520.0,56.2878,56.4058,55.5983,55.8433,252520.0
2020-07-23 09:35:00,61.56,61.92,61.54,61.92,88366.0,55.8523,56.1789,55.8342,56.1789,88366.0
2020-07-23 09:40:00,61.89,62.09,61.88,62.01,135099.0,56.1517,56.3332,56.1427,56.2606,135099.0
2020-07-23 09:45:00,62.04,62.29,62.02,62.22,191447.0,56.2878,56.5146,56.2697,56.4511,191447.0
2020-07-23 09:50:00,62.2,62.23,61.66,61.71,125985.0,56.433,56.4602,55.9431,55.9884,125985.0
2020-07-23 09:55:00,61.7,61.96,61.64,61.9,83887.0,55.9793,56.2152,55.9249,56.1608,83887.0
2020-07-23 10:00:00,61.88,61.97,61.7,61.84,94256.0,56.1427,56.2243,55.9793,56.1064,94256.0
2020-07-23 10:05:00,61.87,61.9,61.7,61.89,84373.0,56.1336,56.1608,55.9793,56.1517,84373.0
2020-07-23 10:10:00,61.88,61.97,61.62,61.68,69718.0,56.1427,56.2243,55.9068,55.9612,69718.0
2020-07-23 10:15:00,61.7,61.92,61.66,61.67,78268.0,55.9793,56.1789,55.9431,55.9521,78268.0
2020-07-23 10:20:00,61.65,61.78,61.56,61.77,131983.0,55.934,56.0519,55.8523,56.0429,131983.0
2020-07-23 10:25:00,61.77,61.89,61.7,61.89,83958.0,56.0429,56.1517,55.9793,56.1517,83958.0
2020-07-23 10:30:00,61.9,62.1,61.89,61.92,56029.0,56.1608,56.3423,56.1517,56.1789,56029.0
2020-07-23 10:35:00,61.93,62.12,61.91,62.02,84308.0,56.188,56.3604,56.1699,56.2697,84308.0
2020-07-23 10:40:00,62.04,62.18,62.03,62.1,57450.0,56.2878,56.4148,56.2787,56.3423,57450.0
2020-07-23 10:45:00,62.1,62.18,61.91,61.94,92754.0,56.3423,56.4148,56.1699,56.1971,92754.0
2020-07-23 10:50:00,61.94,61.97,61.72,61.72,61915.0,56.1971,56.2243,55.9975,55.9975,61915.0
2020-07-23 10:55:00,61.71,61.78,61.58,61.62,65236.0,55.9884,56.0519,55.8705,55.9068,65236.0
2020-07-23 11:00:00,61.63,61.75,61.5,61.52,81558.0,55.9158,56.0247,55.7979,55.816,81558.0
2020-07-23 11:05:00,61.53,61.62,61.45,61.61,88618.0,55.8251,55.9068,55.7525,55.8977,88618.0
2020-07-23 11:10:00,61.6,61.71,61.54,61.64,55161.0,55.8886,55.9884,55.8342,55.9249,55161.0
2020-07-23 11:15:00,61.64,61.74,61.57,61.68,50819.0,55.9249,56.0156,55.8614,55.9612,50819.0
2020-07-23 11:20:00,61.7,61.74,61.44,61.44,68452.0,55.9793,56.0156,55.7434,55.7434,68452.0
2020-07-23 11:25:00,61.45,61.65,61.45,61.54,51875.0,55.7525,55.934,55.7525,55.8342,51875.0
2020-07-23 11:30:00,61.54,61.75,61.43,61.68,59974.0,55.8342,56.0247,55.7344,55.9612,59974.0
2020-07-23 11:35:00,61.66,61.7,61.58,61.65,47141.0,55.9431,55.9793,55.8705,55.934,47141.0
2020-07-23 11:40:00,61.63,61.65,61.48,61.49,55081.0,55.9158,55.934,55.7797,55.7888,55081.0
2020-07-23 11:45:00,61.49,61.51,61.34,61.37,45920.0,55.7888,55.807,55.6527,55.6799,45920.0
2020-07-23 11:50:00,61.37,61.39,61.19,61.23,98335.0,55.6799,55.6981,55.5166,55.5529,98335.0
2020-07-23 11:55:00,61.23,61.38,61.18,61.19,45323.0,55.5529,55.689,55.5076,55.5166,45323.0
2020-07-23 12:00:00,61.18,61.19,61.04,61.07,92343.0,55.5076,55.5166,55.3805,55.4078,92343.0
2020-07-23 12:05:00,61.06,61.15,61.02,61.08,123258.0,55.3987,55.4803,55.3624,55.4168,123258.0
2020-07-23 12:10:00,61.08,61.18,60.98,61.16,221507.0,55.4168,55.5076,55.3261,55.4894,221507.0
2020-07-23 12:15:00,61.15,61.15,60.89,60.95,209933.0,55.4803,55.4803,55.2444,55.2989,209933.0
2020-07-23 12:20:00,60.95,61.02,60.7,60.7,94955.0,55.2989,55.3624,55.0721,55.0721,94955.0
2020-07-23 12:25:00,60.69,60.81,60.38,60.51,364728.0,55.063,55.1719,54.7817,54.8997,364728.0
2020-07-23 12:30:00,60.52,60.63,60.09,60.16,510209.0,54.9087,55.0086,54.5186,54.5821,510209.0
2020-07-23 12:35:00,60.16,60.18,59.92,59.97,312273.0,54.5821,54.6003,54.3644,54.4097,312273.0
2020-07-23 12:40:00,59.97,60.26,59.96,60.19,74825.0,54.4097,54.6729,54.4007,54.6093,74825.0
2020-07-23 12:45:00,60.22,60.48,60.21,60.44,84994.0,54.6366,54.8725,54.6275,54.8362,84994.0
2020-07-23 12:50:00,60.43,60.43,60.15,60.21,82915.0,54.8271,54.8271,54.5731,54.6275,82915.0
2020-07-23 12:55:00,60.21,60.59,60.21,60.57,115775.0,54.6275,54.9723,54.6275,54.9541,115775.0
2020-07-23 13:00:00,60.56,60.75,60.52,60.72,82153.0,54.945,55.1174,54.9087,55.0902,82153.0
2020-07-23 13:05:00,60.71,60.82,60.66,60.78,52376.0,55.0811,55.1809,55.0358,55.1446,52376.0
2020-07-23 13:10:00,60.77,60.78,60.68,60.74,50666.0,55.1356,55.1446,55.0539,55.1084,50666.0
2020-07-23 13:15:00,60.76,60.82,60.55,60.59,47997.0,55.1265,55.1809,54.936,54.9723,47997.0
2020-07-23 13:20:00,60.61,60.62,60.39,60.49,59750.0,54.9904,54.9995,54.7908,54.8815,59750.0
2020-07-23 13:25:00,60.5,60.68,60.48,60.67,45427.0,54.8906,55.0539,54.8725,55.0448,45427.0
2020-07-23 13:30:00,60.65,60.74,60.39,60.43,46828.0,55.0267,55.1084,54.7908,54.8271,46828.0
2020-07-23 13:35:00,60.44,60.53,60.34,60.41,84213.0,54.8362,54.9178,54.7454,54.8089,84213.0
2020-07-23 13:40:00,60.41,60.43,60.2,60.29,112781.0,54.8089,54.8271,54.6184,54.7001,112781.0
2020-07-23 13:45:00,60.28,60.39,59.99,60.0,279018.0,54.691,54.7908,54.4279,54.437,279018.0
2020-07-23 13:50:00,60.0,60.14,59.96,60.02,236428.0,54.437,54.564,54.4007,54.4551,236428.0
2020-07-23 13:55:00,60.01,60.31,59.94,60.23,185589.0,54.446,54.7182,54.3825,54.6456,185589.0
2020-07-23 14:00:00,60.24,60.28,60.08,60.08,149882.0,54.6547,54.691,54.5095,54.5095,149882.0
2020-07-23 14:05:00,60.07,60.38,60.07,60.23,131763.0,54.5005,54.7817,54.5005,54.6456,131763.0
2020-07-23 14:10:00,60.23,60.34,60.11,60.3,90874.0,54.6456,54.7454,54.5368,54.7091,90874.0
2020-07-23 14:15:00,60.32,60.41,60.1,60.36,66830.0,54.7273,54.8089,54.5277,54.7636,66830.0
2020-07-23 14:20:00,60.36,60.52,60.26,60.49,64950.0,54.7636,54.9087,54.6729,54.8815,64950.0
2020-07-23 14:25:00,60.46,60.55,60.38,60.43,58353.0,54.8543,54.936,54.7817,54.8271,58353.0
2020-07-23 14:30:00,60.4,60.53,60.29,60.47,107310.0,54.7999,54.9178,54.7001,54.8634,107310.0
2020-07-23 14:35:00,60.46,60.54,60.17,60.18,81772.0,54.8543,54.9269,54.5912,54.6003,81772.0
2020-07-23 14:40:00,60.17,60.45,60.17,60.39,73739.0,54.5912,54.8452,54.5912,54.7908,73739.0
2020-07-23 14:45:00,60.36,60.51,60.25,60.48,78627.0,54.7636,54.8997,54.6638,54.8725,78627.0
2020-07-23 14:50:00,60.49,60.63,60.46,60.6,70591.0,54.8815,55.0086,54.8543,54.9813,70591.0
2020-07-23 14:55:00,60.59,60.59,60.31,60.36,94615.0,54.9723,54.9723,54.7182,54.7636,94615.0
2020-07-23 15:00:00,60.39,60.52,60.35,60.52,76965.0,54.7908,54.9087,54.7545,54.9087,76965.0
2020-07-23 15:05:00,60.53,60.55,60.24,60.25,63463.0,54.9178,54.936,54.6547,54.6638,63463.0
2020-07-23 15:10:00,60.23,60.4,60.21,60.37,61707.0,54.6456,54.7999,54.6275,54.7727,61707.0
2020-07-23 15:15:00,60.35,60.49,60.34,60.46,83181.0,54.7545,54.8815,54.7454,54.8543,83181.0
2020-07-23 15:20:00,60.46,60.54,60.35,60.36,86240.0,54.8543,54.9269,54.7545,54.7636,86240.0
2020-07-23 15:25:00,60.35,60.57,60.28,60.54,86011.0,54.7545,54.9541,54.691,54.9269,86011.0
2020-07-23 15:30:00,60.53,60.54,60.32,60.48,119042.0,54.9178,54.9269,54.7273,54.8725,119042.0
2020-07-23 15:35:00,60.47,60.66,60.31,60.57,113174.0,54.8634,55.0358,54.7182,54.9541,113174.0
2020-07-23 15:40:00,60.57,60.65,60.43,60.5,103223.0,54.9541,55.0267,54.8271,54.8906,103223.0
2020-07-23 15:45:00,60.49,60.61,60.41,60.42,134898.0,54.8815,54.9904,54.8089,54.818,134898.0
2020-07-23 15:50:00,60.41,60.63,60.24,60.52,265059.0,54.8089,55.0086,54.6547,54.9087,265059.0
2020-07-23 15:55:00,60.52,60.72,60.45,60.57,511596.0,54.9087,55.0902,54.8452,54.9541,511596.0
2020-07-24 09:30:00,59.34,60.0,58.76,59.69,608459.0,53.8382,54.437,53.3119,54.1557,608459.0
2020-07-24 09:35:00,59.68,59.83,59.26,59.32,241828.0,54.1466,54.2827,53.7656,53.82,241828.0
2020-07-24 09:40:00,59.32,59.4,59.04,59.24,250893.0,53.82,53.8926,53.566,53.7474,250893.0
2020-07-24 09:45:00,59.23,59.56,59.19,59.34,268545.0,53.7384,54.0378,53.7021,53.8382,268545.0
2020-07-24 09:50:00,59.34,59.59,59.26,59.34,186311.0,53.8382,54.065,53.7656,53.8382,186311.0
2020-07-24 09:55:00,59.34,59.61,59.31,59.4,216348.0,53.8382,54.0831,53.8109,53.8926,216348.0
2020-07-24 10:00:00,59.39,59.89,59.38,59.77,388067.0,53.8835,54.3372,53.8744,54.2283,388067.0
2020-07-24 10:05:00,59.8,60.3,59.65,60.24,253545.0,54.2555,54.7091,54.1194,54.6547,253545.0
2020-07-24 10:10:00,60.25,60.33,59.96,59.98,277094.0,54.6638,54.7364,54.4007,54.4188,277094.0
2020-07-24 10:15:00,59.97,60.1,59.84,60.06,283321.0,54.4097,54.5277,54.2918,54.4914,283321.0
2020-07-24 10:20:00,60.06,60.68,60.05,60.63,370727.0,54.4914,55.0539,54.4823,55.0086,370727.0
2020-07-24 10:25:00,60.65,60.69,60.34,60.61,325284.0,55.0267,55.063,54.7454,54.9904,325284.0
2020-07-24 10:30:00,60.61,60.7,60.27,60.33,229656.0,54.9904,55.0721,54.6819,54.7364,229656.0
2020-07-24 10:35:00,60.34,60.51,60.17,60.3,69144.0,54.7454,54.8997,54.5912,54.7091,69144.0
2020-07-24 10:40:00,60.31,60.55,60.31,60.5,94769.0,54.7182,54.936,54.7182,54.8906,94769.0
2020-07-24 10:45:00,60.51,60.77,60.42,60.67,249975.0,54.8997,55.1356,54.818,55.0448,249975.0
2020-07-24 10:50:00,60.68,61.21,60.62,61.1,309311.0,55.0539,55.5348,54.9995,55.435,309311.0
2020-07-24 10:55:00,61.12,61.33,61.04,61.17,148168.0,55.4531,55.6436,55.3805,55.4985,148168.0
2020-07-24 11:00:00,61.17,61.2,60.86,60.88,117696.0,55.4985,55.5257,55.2172,55.2354,117696.0
2020-07-24 11:05:00,60.9,61.11,60.87,61.0,70802.0,55.2535,55.444,55.2263,55.3442,70802.0
2020-07-24 11:10:00,60.98,61.01,60.83,60.83,93332.0,55.3261,55.3533,55.19,55.19,93332.0
2020-07-24 11:15:00,60.84,60.91,60.65,60.78,122316.0,55.1991,55.2626,55.0267,55.1446,122316.0
2020-07-24 11:20:00,60.79,60.92,60.74,60.92,120531.0,55.1537,55.2717,55.1084,55.2717,120531.0
2020-07-24 11:25:00,60.92,61.06,60.91,60.97,68990.0,55.2717,55.3987,55.2626,55.317,68990.0
2020-07-24 11:30:00,60.97,61.08,60.87,60.91,60625.0,55.317,55.4168,55.2263,55.2626,60625.0
2020-07-24 11:35:00,60.92,61.0,60.8,60.8,72893.0,55.2717,55.3442,55.1628,55.1628,72893.0
2020-07-24 11:40:00,60.82,61.03,60.8,61.02,79838.0,55.1809,55.3715,55.1628,55.3624,79838.0
2020-07-24 11:45:00,60.98,61.03,60.75,60.76,81080.0,55.3261,55.3715,55.1174,55.1265,81080.0
2020-07-24 11:50:00,60.76,60.85,60.71,60.75,61759.0,55.1265,55.2082,55.0811,55.1174,61759.0
2020-07-24 11:55:00,60.74,60.95,60.68,60.92,73005.0,55.1084,55.2989,55.0539,55.2717,73005.0
2020-07-24 12:00:00,60.93,60.94,60.77,60.8,60767.0,55.2807,55.2898,55.1356,55.1628,60767.0
2020-07-24 12:05:00,60.81,60.83,60.66,60.72,45851.0,55.1719,55.19,55.0358,55.0902,45851.0
2020-07-24 12:10:00,60.72,60.75,60.5,60.51,43068.0,55.0902,55.1174,54.8906,54.8997,43068.0
2020-07-24 12:15:00,60.52,60.61,60.44,60.53,92824.0,54.9087,54.9904,54.8362,54.9178,92824.0
2020-07-24 12:20:00,60.54,60.61,60.41,60.45,35427.0,54.9269,54.9904,54.8089,54.8452,35427.0
2020-07-24 12:25:00,60.45,60.8,60.44,60.78,41174.0,54.8452,55.1628,54.8362,55.1446,41174.0
2020-07-24 12:30:00,60.78,60.85,60.68,60.82,35902.0,55.1446,55.2082,55.0539,55.1809,35902.0
2020-07-24 12:35:00,60.83,60.91,60.8,60.87,37243.0,55.19,55.2626,55.1628,55.2263,37243.0
2020-07-24 12:40:00,60.87,60.91,60.73,60.76,57688.0,55.2263,55.2626,55.0993,55.1265,57688.0
2020-07-24 12:45:00,60.77,60.81,60.71,60.77,28381.0,55.1356,55.1719,55.0811,55.1356,28381.0
2020-07-24 12:50:00,60.77,60.79,60.68,60.75,34971.0,55.1356,55.1537,55.0539,55.1174,34971.0
2020-07-24 12:55:00,60.76,60.76,60.66,60.69,29782.0,55.1265,55.1265,55.0358,55.063,29782.0
2020-07-24 13:00:00,60.69,60.84,60.67,60.71,93291.0,55.063,55.1991,55.0448,55.0811,93291.0
2020-07-24 13:05:00,60.72,60.73,60.57,60.71,34109.0,55.0902,55.0993,54.9541,55.0811,34109.0
2020-07-24 13:10:00,60.7,60.71,60.43,60.43,65417.0,55.0721,55.0811,54.8271,54.8271,65417.0
2020-07-24 13:15:00,60.44,60.51,60.37,60.37,90470.0,54.8362,54.8997,54.7727,54.7727,90470.0
2020-07-24 13:20:00,60.39,60.6,60.36,60.59,40035.0,54.7908,54.9813,54.7636,54.9723,40035.0
2020-07-24 13:25:00,60.6,60.78,60.6,60.75,49376.0,54.9813,55.1446,54.9813,55.1174,49376.0
2020-07-24 13:30:00,60.75,60.81,60.72,60.74,56511.0,55.1174,55.1719,55.0902,55.1084,56511.0
2020-07-24 13:35:00,60.75,60.88,60.75,60.85,92535.0,55.1174,55.2354,55.1174,55.2082,92535.0
2020-07-24 13:40:00,60.85,61.01,60.85,60.94,68542.0,55.2082,55.3533,55.2082,55.2898,68542.0
2020-07-24 13:45:00,60.94,61.14,60.94,61.14,46141.0,55.2898,55.4713,55.2898,55.4713,46141.0
2020-07-24 13:50:00,61.14,61.21,61.05,61.11,73919.0,55.4713,55.5348,55.3896,55.444,73919.0
2020-07-24 13:55:00,61.12,61.15,61.04,61.11,65898.0,55.4531,55.4803,55.3805,55.444,65898.0
2020-07-24 14:00:00,61.11,61.31,61.07,61.28,122626.0,55.444,55.6255,55.4078,55.5983,122626.0
2020-07-24 14:05:00,61.28,61.29,61.16,61.25,42581.0,55.5983,55.6074,55.4894,55.5711,42581.0
2020-07-24 14:10:00,61.26,61.3,61.1,61.14,51344.0,55.5801,55.6164,55.435,55.4713,51344.0
2020-07-24 14:15:00,61.14,61.22,61.06,61.06,52295.0,55.4713,55.5438,55.3987,55.3987,52295.0
2020-07-24 14:20:00,61.07,61.22,61.07,61.19,32588.0,55.4078,55.5438,55.4078,55.5166,32588.0
2020-07-24 14:25:00,61.18,61.28,61.16,61.28,25805.0,55.5076,55.5983,55.4894,55.5983,25805.0
2020-07-24 14:30:00,61.29,61.3,61.03,61.04,91435.0,55.6074,55.6164,55.3715,55.3805,91435.0
2020-07-24 14:35:00,61.05,61.12,60.98,61.12,49283.0,55.3896,55.4531,55.3261,55.4531,49283.0
2020-07-24 14:40:00,61.12,61.19,61.07,61.1,41549.0,55.4531,55.5166,55.4078,55.435,41549.0
2020-07-24 14:45:00,61.13,61.15,61.03,61.05,66182.0,55.4622,55.4803,55.3715,55.3896,66182.0
2020-07-24 14:50:00,61.06,61.14,61.01,61.05,53959.0,55.3987,55.4713,55.3533,55.3896,53959.0
2020-07-24 14:55:00,61.05,61.14,60.97,61.13,51169.0,55.3896,55.4713,55.317,55.4622,51169.0
2020-07-24 15:00:00,61.13,61.18,61.07,61.16,53692.0,55.4622,55.5076,55.4078,55.4894,53692.0
2020-07-24 15:05:00,61.15,61.2,61.09,61.11,57869.0,55.4803,55.5257,55.4259,55.444,57869.0
2020-07-24 15:10:00,61.11,61.28,61.08,61.13,117645.0,55.444,55.5983,55.4168,55.4622,117645.0
2020-07-24 15:15:00,61.14,61.15,60.89,60.93,68250.0,55.4713,55.4803,55.2444,55.2807,68250.0
2020-07-24 15:20:00,60.95,60.99,60.86,60.88,59578.0,55.2989,55.3352,55.2172,55.2354,59578.0
2020-07-24 15:25:00,60.88,61.0,60.6,60.72,260261.0,55.2354,55.3442,54.9813,55.0902,260261.0
2020-07-24 15:30:00,60.71,60.84,60.7,60.77,81804.0,55.0811,55.1991,55.0721,55.1356,81804.0
2020-07-24 15:35:00,60.76,60.99,60.71,60.98,140093.0,55.1265,55.3352,55.0811,55.3261,140093.0
2020-07-24 15:40:00,60.97,61.02,60.84,60.9,77297.0,55.317,55.3624,55.1991,55.2535,77297.0
2020-07-24 15:45:00,60.9,60.98,60.88,60.95,134868.0,55.2535,55.3261,55.2354,55.2989,134868.0
2020-07-24 15:50:00,60.95,60.96,60.79,60.8,276246.0,55.2989,55.308,55.1537,55.1628,276246.0
2020-07-24 15:55:00,60.8,60.98,60.79,60.88,332271.0,55.1628,55.3261,55.1537,55.2354,332271.0
2020-07-27 09:30:00,60.96,61.5,60.92,61.04,324593.0,55.308,55.7979,55.2717,55.3805,324593.0
2020-07-27 09:35:00,61.04,61.31,61.04,61.16,162244.0,55.3805,55.6255,55.3805,55.4894,162244.0
2020-07-27 09:40:00,61.17,61.87,61.16,61.87,351754.0,55.4985,56.1336,55.4894,56.1336,351754.0
2020-07-27 09:45:00,61.86,62.17,61.81,62.15,349786.0,56.1245,56.4058,56.0791,56.3876,349786.0
2020-07-27 09:50:00,62.15,62.27,61.86,61.96,233594.0,56.3876,56.4965,56.1245,56.2152,233594.0
2020-07-27 09:55:00,61.95,61.96,61.57,61.68,79561.0,56.2062,56.2152,55.8614,55.9612,79561.0
2020-07-27 10:00:00,61.7,62.06,61.65,62.04,175454.0,55.9793,56.306,55.934,56.2878,175454.0
2020-07-27 10:05:00,62.05,62.05,61.8,61.82,75112.0,56.2969,56.2969,56.0701,56.0882,75112.0
2020-07-27 10:10:00,61.83,62.17,61.83,61.98,91538.0,56.0973,56.4058,56.0973,56.2334,91538.0
2020-07-27 10:15:00,61.99,62.38,61.92,62.3,244281.0,56.2425,56.5963,56.1789,56.5237,244281.0
2020-07-27 10:20:00,62.3,62.37,62.0,62.16,111330.0,56.5237,56.5872,56.2515,56.3967,111330.0
2020-07-27 10:25:00,62.15,62.29,62.08,62.23,89711.0,56.3876,56.5146,56.3241,56.4602,89711.0
2020-07-27 10:30:00,62.26,62.48,62.22,62.38,145225.0,56.4874,56.687,56.4511,56.5963,145225.0
2020-07-27 10:35:00,62.38,62.43,62.24,62.29,52966.0,56.5963,56.6417,56.4693,56.5146,52966.0
2020-07-27 10:40:00,62.3,62.32,62.17,62.21,55473.0,56.5237,56.5419,56.4058,56.4421,55473.0
2020-07-27 10:45:00,62.23,62.25,62.12,62.14,53231.0,56.4602,56.4783,56.3604,56.3785,53231.0
2020-07-27 10:50:00,62.15,62.21,62.06,62.2,37164.0,56.3876,56.4421,56.306,56.433,37164.0
2020-07-27 10:55:00,62.2,62.2,62.02,62.2,42919.0,56.433,56.433,56.2697,56.433,42919.0
2020-07-27 11:00:00,62.19,62.2,62.0,62.05,66979.0,56.4239,56.433,56.2515,56.2969,66979.0
2020-07-27 11:05:00,62.04,62.08,61.84,61.86,49660.0,56.2878,56.3241,56.1064,56.1245,49660.0
2020-07-27 11:10:00,61.86,61.91,61.72,61.73,48297.0,56.1245,56.1699,55.9975,56.0066,48297.0
2020-07-27 11:15:00,61.74,61.79,61.67,61.73,55517.0,56.0156,56.061,55.9521,56.0066,55517.0
2020-07-27 11:20:00,61.72,61.72,61.59,61.6,52123.0,55.9975,55.9975,55.8795,55.8886,52123.0
2020-07-27 11:25:00,61.6,61.72,61.32,61.33,123898.0,55.8886,55.9975,55.6346,55.6436,123898.0
2020-07-27 11:30:00,61.34,61.62,61.33,61.59,52487.0,55.6527,55.9068,55.6436,55.8795,52487.0
2020-07-27 11:35:00,61.58,61.58,61.37,61.51,43809.0,55.8705,55.8705,55.6799,55.807,43809.0
2020-07-27 11:40:00,61.5,61.56,61.4,61.47,30240.0,55.7979,55.8523,55.7072,55.7707,30240.0
2020-07-27 11:45:00,61.45,61.62,61.43,61.59,32740.0,55.7525,55.9068,55.7344,55.8795,32740.0
2020-07-27 11:50:00,61.58,61.63,61.53,61.61,18981.0,55.8705,55.9158,55.8251,55.8977,18981.0
2020-07-27 11:55:00,61.61,61.61,61.5,61.5,25600.0,55.8977,55.8977,55.7979,55.7979,25600.0
2020-07-27 12:00:00,61.49,61.54,61.4,61.52,23731.0,55.7888,55.8342,55.7072,55.816,23731.0
2020-07-27 12:05:00,61.52,61.56,61.48,61.53,24094.0,55.816,55.8523,55.7797,55.8251,24094.0
2020-07-27 12:10:00,61.52,61.63,61.52,61.62,25185.0,55.816,55.9158,55.816,55.9068,25185.0
2020-07-27 12:15:00,61.62,61.66,61.56,61.59,26340.0,55.9068,55.9431,55.8523,55.8795,26340.0
2020-07-27 12:20:00,61.58,61.64,61.55,61.58,22729.0,55.8705,55.9249,55.8433,55.8705,22729.0
2020-07-27 12:25:00,61.57,61.65,61.55,61.6,18338.0,55.8614,55.934,55.8433,55.8886,18338.0
2020-07-27 12:30:00,61.59,61.74,61.54,61.72,39725.0,55.8795,56.0156,55.8342,55.9975,39725.0
2020-07-27 12:35:00,61.72,61.85,61.69,61.82,42486.0,55.9975,56.1154,55.9703,56.0882,42486.0
2020-07-27 12:40:00,61.81,61.85,61.79,61.84,40756.0,56.0791,56.1154,56.061,56.1064,40756.0
2020-07-27 12:45:00,61.84,61.84,61.73,61.8,20288.0,56.1064,56.1064,56.0066,56.0701,20288.0
2020-07-27 12:50:00,61.8,61.87,61.76,61.81,14699.0,56.0701,56.1336,56.0338,56.0791,14699.0
2020-07-27 12:55:00,61.82,61.83,61.74,61.81,26795.0,56.0882,56.0973,56.0156,56.0791,26795.0
2020-07-27 13:00:00,61.8,61.82,61.75,61.77,21110.0,56.0701,56.0882,56.0247,56.0429,21110.0
2020-07-27 13:05:00,61.77,61.85,61.72,61.72,40546.0,56.0429,56.1154,55.9975,55.9975,40546.0
2020-07-27 13:10:00,61.72,61.72,61.59,61.66,65588.0,55.9975,55.9975,55.8795,55.9431,65588.0
2020-07-27 13:15:00,61.66,61.78,61.64,61.76,46329.0,55.9431,56.0519,55.9249,56.0338,46329.0
2020-07-27 13:20:00,61.76,61.77,61.72,61.74,36874.0,56.0338,56.0429,55.9975,56.0156,36874.0
2020-07-27 13:25:00,61.74,61.83,61.74,61.83,27922.0,56.0156,56.0973,56.0156,56.0973,27922.0
2020-07-27 13:30:00,61.83,61.84,61.78,61.82,19265.0,56.0973,56.1064,56.0519,56.0882,19265.0
2020-07-27 13:35:00,61.83,61.89,61.82,61.89,25175.0,56.0973,56.1517,56.0882,56.1517,25175.0
2020-07-27 13:40:00,61.89,61.92,61.82,61.85,31432.0,56.1517,56.1789,56.0882,56.1154,31432.0
2020-07-27 13:45:00,61.85,61.91,61.82,61.89,35490.0,56.1154,56.1699,56.0882,56.1517,35490.0
2020-07-27 13:50:00,61.89,61.92,61.87,61.9,115692.0,56.1517,56.1789,56.1336,56.1608,115692.0
2020-07-27 13:55:00,61.9,61.95,61.86,61.9,27357.0,56.1608,56.2062,56.1245,56.1608,27357.0
2020-07-27 14:00:00,61.9,62.03,61.89,62.0,83421.0,56.1608,56.2787,56.1517,56.2515,83421.0
2020-07-27 14:05:00,62.0,62.1,62.0,62.07,20091.0,56.2515,56.3423,56.2515,56.315,20091.0
2020-07-27 14:10:00,62.08,62.19,62.08,62.17,103231.0,56.3241,56.4239,56.3241,56.4058,103231.0
2020-07-27 14:15:00,62.17,62.2,62.07,62.13,44623.0,56.4058,56.433,56.315,56.3695,44623.0
2020-07-27 14:20:00,62.14,62.44,62.14,62.44,82639.0,56.3785,56.6507,56.3785,56.6507,82639.0
2020-07-27 14:25:00,62.45,62.63,62.42,62.55,173308.0,56.6598,56.8231,56.6326,56.7505,173308.0
2020-07-27 14:30:00,62.56,62.58,62.46,62.55,44718.0,56.7596,56.7778,56.6689,56.7505,44718.0
2020-07-27 14:35:00,62.54,62.57,62.47,62.5,38925.0,56.7415,56.7687,56.678,56.7052,38925.0
2020-07-27 14:40:00,62.51,62.54,62.45,62.52,52732.0,56.7142,56.7415,56.6598,56.7233,52732.0
2020-07-27 14:45:00,62.53,62.53,62.4,62.52,37918.0,56.7324,56.7324,56.6144,56.7233,37918.0
2020-07-27 14:50:00,62.52,62.57,62.49,62.52,41116.0,56.7233,56.7687,56.6961,56.7233,41116.0
2020-07-27 14:55:00,62.52,62.54,62.46,62.5,40362.0,56.7233,56.7415,56.6689,56.7052,40362.0
2020-07-27 15:00:00,62.51,62.72,62.5,62.69,59332.0,56.7142,56.9048,56.7052,56.8776,59332.0
2020-07-27 15:05:00,62.69,62.71,62.64,62.68,34843.0,56.8776,56.8957,56.8322,56.8685,34843.0
2020-07-27 15:10:00,62.68,62.73,62.62,62.65,31860.0,56.8685,56.9138,56.814,56.8413,31860.0
2020-07-27 15:15:00,62.65,62.72,62.58,62.67,46989.0,56.8413,56.9048,56.7778,56.8594,46989.0
2020-07-27 15:20:00,62.67,62.71,62.63,62.65,38722.0,56.8594,56.8957,56.8231,56.8413,38722.0
2020-07-27 15:25:00,62.64,62.77,62.63,62.74,45841.0,56.8322,56.9501,56.8231,56.9229,45841.0
2020-07-27 15:30:00,62.73,62.77,62.64,62.68,87030.0,56.9138,56.9501,56.8322,56.8685,87030.0
2020-07-27 15:35:00,62.68,62.78,62.67,62.73,54848.0,56.8685,56.9592,56.8594,56.9138,54848.0
2020-07-27 15:40:00,62.73,62.82,62.72,62.74,128128.0,56.9138,56.9955,56.9048,56.9229,128128.0
2020-07-27 15:45:00,62.73,62.82,62.7,62.81,98814.0,56.9138,56.9955,56.8866,56.9864,98814.0
2020-07-27 15:50:00,62.81,62.83,62.72,62.78,185656.0,56.9864,57.0046,56.9048,56.9592,185656.0
2020-07-27 15:55:00,62.78,62.84,62.72,62.79,353973.0,56.9592,57.0136,56.9048,56.9683,353973.0
2020-07-28 09:30:00,62.87,62.95,62.43,62.58,199072.0,57.0409,57.1134,56.6417,56.7778,199072.0
2020-07-28 09:35:00,62.55,62.65,62.19,62.48,98819.0,56.7505,56.8413,56.4239,56.687,98819.0
2020-07-28 09:40:00,62.47,62.72,62.37,62.41,70227.0,56.678,56.9048,56.5872,56.6235,70227.0
2020-07-28 09:45:00,62.41,62.66,62.39,62.48,100895.0,56.6235,56.8503,56.6054,56.687,100895.0
2020-07-28 09:50:00,62.48,62.51,62.17,62.17,109184.0,56.687,56.7142,56.4058,56.4058,109184.0
2020-07-28 09:55:00,62.18,62.3,62.13,62.21,79153.0,56.4148,56.5237,56.3695,56.4421,79153.0
2020-07-28 10:00:00,62.2,62.35,62.08,62.22,99322.0,56.433,56.5691,56.3241,56.4511,99322.0
2020-07-28 10:05:00,62.2,62.22,62.06,62.09,74894.0,56.433,56.4511,56.306,56.3332,74894.0
2020-07-28 10:10:00,62.1,62.23,61.93,62.07,50287.0,56.3423,56.4602,56.188,56.315,50287.0
2020-07-28 10:15:00,62.06,62.16,62.02,62.1,59157.0,56.306,56.3967,56.2697,56.3423,59157.0
2020-07-28 10:20:00,62.09,62.22,62.09,62.22,43997.0,56.3332,56.4511,56.3332,56.4511,43997.0
2020-07-28 10:25:00,62.22,62.25,62.02,62.21,46021.0,56.4511,56.4783,56.2697,56.4421,46021.0
2020-07-28 10:30:00,62.21,62.27,62.06,62.06,38952.0,56.4421,56.4965,56.306,56.306,38952.0
2020-07-28 10:35:00,62.07,62.17,61.93,62.06,62640.0,56.315,56.4058,56.188,56.306,62640.0
2020-07-28 10:40:00,62.08,62.17,62.02,62.03,26828.0,56.3241,56.4058,56.2697,56.2787,26828.0
2020-07-28 10:45:00,62.02,62.13,61.96,62.06,32880.0,56.2697,56.3695,56.2152,56.306,32880.0
2020-07-28 10:50:00,62.09,62.11,61.88,62.02,37083.0,56.3332,56.3513,56.1427,56.2697,37083.0
2020-07-28 10:55:00,62.02,62.33,62.01,62.33,70299.0,56.2697,56.5509,56.2606,56.5509,70299.0
2020-07-28 11:00:00,62.32,62.35,62.19,62.2,37941.0,56.5419,56.5691,56.4239,56.433,37941.0
2020-07-28 11:05:00,62.2,62.2,62.02,62.09,36132.0,56.433,56.433,56.2697,56.3332,36132.0
2020-07-28 11:10:00,62.08,62.32,62.05,62.29,30709.0,56.3241,56.5419,56.2969,56.5146,30709.0
2020-07-28 11:15:00,62.28,62.41,62.25,62.34,59819.0,56.5056,56.6235,56.4783,56.56,59819.0
2020-07-28 11:20:00,62.34,62.41,62.21,62.33,75128.0,56.56,56.6235,56.4421,56.5509,75128.0
2020-07-28 11:25:00,62.34,62.36,62.29,62.33,35660.0,56.56,56.5781,56.5146,56.5509,35660.0
2020-07-28 11:30:00,62.35,62.52,62.33,62.48,140833.0,56.5691,56.7233,56.5509,56.687,140833.0
2020-07-28 11:35:00,62.47,62.47,62.38,62.41,18279.0,56.678,56.678,56.5963,56.6235,18279.0
2020-07-28 11:40:00,62.41,62.49,62.29,62.3,23576.0,56.6235,56.6961,56.5146,56.5237,23576.0
2020-07-28 11:45:00,62.3,62.36,62.28,62.31,24708.0,56.5237,56.5781,56.5056,56.5328,24708.0
2020-07-28 11:50:00,62.3,62.33,62.18,62.25,28546.0,56.5237,56.5509,56.4148,56.4783,28546.0
2020-07-28 11:55:00,62.28,62.28,62.09,62.11,27654.0,56.5056,56.5056,56.3332,56.3513,27654.0
2020-07-28 12:00:00,62.12,62.18,62.06,62.07,86550.0,56.3604,56.4148,56.306,56.315,86550.0
2020-07-28 12:05:00,62.05,62.1,61.95,62.06,28984.0,56.2969,56.3423,56.2062,56.306,28984.0
2020-07-28 12:10:00,62.06,62.13,62.0,62.1,28443.0,56.306,56.3695,56.2515,56.3423,28443.0
2020-07-28 12:15:00,62.09,62.12,61.99,62.04,33269.0,56.3332,56.3604,56.2425,56.2878,33269.0
2020-07-28 12:20:00,62.05,62.19,62.0,62.18,27205.0,56.2969,56.4239,56.2515,56.4148,27205.0
2020-07-28 12:25:00,62.19,62.22,62.14,62.21,25923.0,56.4239,56.4511,56.3785,56.4421,25923.0
2020-07-28 12:30:00,62.21,62.24,62.11,62.2,18058.0,56.4421,56.4693,56.3513,56.433,18058.0
2020-07-28 12:35:00,62.18,62.25,62.16,62.22,12182.0,56.4148,56.4783,56.3967,56.4511,12182.0
2020-07-28 12:40:00,62.21,62.22,62.17,62.2,84406.0,56.4421,56.4511,56.4058,56.433,84406.0
2020-07-28 12:45:00,62.2,62.26,62.2,62.25,21143.0,56.433,56.4874,56.433,56.4783,21143.0
2020-07-28 12:50:00,62.25,62.27,62.19,62.24,40133.0,56.4783,56.4965,56.4239,56.4693,40133.0
2020-07-28 12:55:00,62.24,62.24,62.14,62.21,100542.0,56.4693,56.4693,56.3785,56.4421,100542.0
2020-07-28 13:00:00,62.21,62.22,62.12,62.18,32857.0,56.4421,56.4511,56.3604,56.4148,32857.0
2020-07-28 13:05:00,62.18,62.18,62.08,62.1,36545.0,56.4148,56.4148,56.3241,56.3423,36545.0
2020-07-28 13:10:00,62.1,62.12,62.01,62.07,28025.0,56.3423,56.3604,56.2606,56.315,28025.0
2020-07-28 13:15:00,62.05,62.12,62.04,62.08,17046.0,56.2969,56.3604,56.2878,56.3241,17046.0
2020-07-28 13:20:00,62.09,62.15,62.08,62.15,21001.0,56.3332,56.3876,56.3241,56.3876,21001.0
2020-07-28 13:25:00,62.15,62.15,62.05,62.06,39706.0,56.3876,56.3876,56.2969,56.306,39706.0
2020-07-28 13:30:00,62.07,62.16,62.07,62.12,23997.0,56.315,56.3967,56.315,56.3604,23997.0
2020-07-28 13:35:00,62.12,62.18,62.1,62.17,29989.0,56.3604,56.4148,56.3423,56.4058,29989.0
2020-07-28 13:40:00,62.16,62.22,62.07,62.08,21803.0,56.3967,56.4511,56.315,56.3241,21803.0
2020-07-28 13:45:00,62.08,62.14,62.07,62.1,20292.0,56.3241,56.3785,56.315,56.3423,20292.0
2020-07-28 13:50:00,62.1,62.13,62.0,62.02,52315.0,56.3423,56.3695,56.2515,56.2697,52315.0
2020-07-28 13:55:00,62.03,62.04,61.99,62.04,38778.0,56.2787,56.2878,56.2425,56.2878,38778.0
2020-07-28 14:00:00,62.04,62.05,61.89,61.93,43330.0,56.2878,56.2969,56.1517,56.188,43330.0
2020-07-28 14:05:00,61.94,61.94,61.84,61.9,36181.0,56.1971,56.1971,56.1064,56.1608,36181.0
2020-07-28 14:10:00,61.9,61.99,61.89,61.91,36624.0,56.1608,56.2425,56.1517,56.1699,36624.0
2020-07-28 14:15:00,61.91,62.0,61.9,61.97,21423.0,56.1699,56.2515,56.1608,56.2243,21423.0
2020-07-28 14:20:00,61.97,62.08,61.97,62.05,18418.0,56.2243,56.3241,56.2243,56.2969,18418.0
2020-07-28 14:25:00,62.05,62.06,61.9,61.91,22441.0,56.2969,56.306,56.1608,56.1699,22441.0
2020-07-28 14:30:00,61.92,61.93,61.85,61.88,34529.0,56.1789,56.188,56.1154,56.1427,34529.0
2020-07-28 14:35:00,61.89,61.96,61.84,61.95,30815.0,56.1517,56.2152,56.1064,56.2062,30815.0
2020-07-28 14:40:00,61.94,61.99,61.84,61.86,31499.0,56.1971,56.2425,56.1064,56.1245,31499.0
2020-07-28 14:45:00,61.87,61.93,61.85,61.92,21213.0,56.1336,56.188,56.1154,56.1789,21213.0
2020-07-28 14:50:00,61.93,61.94,61.83,61.86,18677.0,56.188,56.1971,56.0973,56.1245,18677.0
2020-07-28 14:55:00,61.86,61.91,61.72,61.75,53037.0,56.1245,56.1699,55.9975,56.0247,53037.0
2020-07-28 15:00:00,61.76,61.77,61.6,61.66,48338.0,56.0338,56.0429,55.8886,55.9431,48338.0
2020-07-28 15:05:00,61.65,61.66,61.57,61.64,51749.0,55.934,55.9431,55.8614,55.9249,51749.0
2020-07-28 15:10:00,61.64,61.88,61.51,61.54,111526.0,55.9249,56.1427,55.807,55.8342,111526.0
2020-07-28 15:15:00,61.55,61.56,61.29,61.46,271358.0,55.8433,55.8523,55.6074,55.7616,271358.0
2020-07-28 15:20:00,61.48,61.63,61.44,61.63,87048.0,55.7797,55.9158,55.7434,55.9158,87048.0
2020-07-28 15:25:00,61.65,61.68,61.53,61.55,92833.0,55.934,55.9612,55.8251,55.8433,92833.0
2020-07-28 15:30:00,61.55,61.64,61.36,61.4,83086.0,55.8433,55.9249,55.6709,55.7072,83086.0
2020-07-28 15:35:00,61.41,61.55,61.4,61.49,78531.0,55.7162,55.8433,55.7072,55.7888,78531.0
2020-07-28 15:40:00,61.48,61.56,61.46,61.48,67884.0,55.7797,55.8523,55.7616,55.7797,67884.0
2020-07-28 15:45:00,61.48,61.57,61.42,61.43,96735.0,55.7797,55.8614,55.7253,55.7344,96735.0
2020-07-28 15:50:00,61.42,61.55,61.36,61.46,146110.0,55.7253,55.8433,55.6709,55.7616,146110.0
2020-07-28 15:55:00,61.47,61.52,61.41,61.49,250724.0,55.7707,55.816,55.7162,55.7888,250724.0
2020-07-29 09:30:00,61.82,63.14,61.73,63.01,725709.0,56.0882,57.2858,56.0066,57.1679,725709.0
2020-07-29 09:35:00,63.0,63.45,62.99,63.11,249187.0,57.1588,57.5671,57.1497,57.2586,249187.0
2020-07-29 09:40:00,63.11,63.27,62.93,62.97,134262.0,57.2586,57.4038,57.0953,57.1316,134262.0
2020-07-29 09:45:00,62.98,63.08,62.67,62.71,155679.0,57.1407,57.2314,56.8594,56.8957,155679.0
2020-07-29 09:50:00,62.7,62.76,62.56,62.63,114556.0,56.8866,56.9411,56.7596,56.8231,114556.0
2020-07-29 09:55:00,62.64,62.91,62.64,62.75,118833.0,56.8322,57.0772,56.8322,56.932,118833.0
2020-07-29 10:00:00,62.75,62.96,62.66,62.81,78930.0,56.932,57.1225,56.8503,56.9864,78930.0
2020-07-29 10:05:00,62.81,62.91,62.73,62.89,82613.0,56.9864,57.0772,56.9138,57.059,82613.0
2020-07-29 10:10:00,62.9,62.9,62.67,62.69,55882.0,57.0681,57.0681,56.8594,56.8776,55882.0
2020-07-29 10:15:00,62.69,62.93,62.63,62.86,59274.0,56.8776,57.0953,56.8231,57.0318,59274.0
2020-07-29 10:20:00,62.85,62.88,62.73,62.75,33839.0,57.0227,57.0499,56.9138,56.932,33839.0
2020-07-29 10:25:00,62.74,62.86,62.7,62.74,37999.0,56.9229,57.0318,56.8866,56.9229,37999.0
2020-07-29 10:30:00,62.75,62.87,62.69,62.81,44996.0,56.932,57.0409,56.8776,56.9864,44996.0
2020-07-29 10:35:00,62.81,63.1,62.81,63.02,164270.0,56.9864,57.2495,56.9864,57.177,164270.0
2020-07-29 10:40:00,63.06,63.15,63.05,63.08,55868.0,57.2132,57.2949,57.2042,57.2314,55868.0
2020-07-29 10:45:00,63.09,63.18,62.99,63.16,124967.0,57.2405,57.3221,57.1497,57.304,124967.0
2020-07-29 10:50:00,63.15,63.28,63.08,63.1,108489.0,57.2949,57.4128,57.2314,57.2495,108489.0
2020-07-29 10:55:00,63.08,63.13,62.99,63.04,94890.0,57.2314,57.2768,57.1497,57.1951,94890.0
2020-07-29 11:00:00,63.05,63.06,62.86,62.91,32810.0,57.2042,57.2132,57.0318,57.0772,32810.0
2020-07-29 11:05:00,62.91,62.98,62.81,62.94,77755.0,57.0772,57.1407,56.9864,57.1044,77755.0
2020-07-29 11:10:00,62.92,62.97,62.84,62.84,29164.0,57.0862,57.1316,57.0136,57.0136,29164.0
2020-07-29 11:15:00,62.84,62.95,62.68,62.7,45335.0,57.0136,57.1134,56.8685,56.8866,45335.0
2020-07-29 11:20:00,62.71,62.72,62.59,62.64,43020.0,56.8957,56.9048,56.7868,56.8322,43020.0
2020-07-29 11:25:00,62.62,62.68,62.54,62.56,38831.0,56.814,56.8685,56.7415,56.7596,38831.0
2020-07-29 11:30:00,62.55,62.55,62.41,62.42,48441.0,56.7505,56.7505,56.6235,56.6326,48441.0
2020-07-29 11:35:00,62.41,62.47,62.37,62.45,35479.0,56.6235,56.678,56.5872,56.6598,35479.0
2020-07-29 11:40:00,62.45,62.49,62.42,62.47,16077.0,56.6598,56.6961,56.6326,56.678,16077.0
2020-07-29 11:45:00,62.47,62.62,62.46,62.57,22302.0,56.678,56.814,56.6689,56.7687,22302.0
2020-07-29 11:50:00,62.58,62.65,62.57,62.59,22511.0,56.7778,56.8413,56.7687,56.7868,22511.0
2020-07-29 11:55:00,62.59,62.61,62.52,62.52,27770.0,56.7868,56.805,56.7233,56.7233,27770.0
2020-07-29 12:00:00,62.5,62.5,62.38,62.4,30388.0,56.7052,56.7052,56.5963,56.6144,30388.0
2020-07-29 12:05:00,62.41,62.42,62.27,62.27,48930.0,56.6235,56.6326,56.4965,56.4965,48930.0
2020-07-29 12:10:00,62.27,62.42,62.23,62.41,35332.0,56.4965,56.6326,56.4602,56.6235,35332.0
2020-07-29 12:15:00,62.39,62.49,62.37,62.44,17851.0,56.6054,56.6961,56.5872,56.6507,17851.0
2020-07-29 12:20:00,62.44,62.51,62.44,62.46,20087.0,56.6507,56.7142,56.6507,56.6689,20087.0
2020-07-29 12:25:00,62.45,62.5,62.33,62.35,34497.0,56.6598,56.7052,56.5509,56.5691,34497.0
2020-07-29 12:30:00,62.34,62.45,62.32,62.45,20151.0,56.56,56.6598,56.5419,56.6598,20151.0
2020-07-29 12:35:00,62.44,62.56,62.43,62.55,26514.0,56.6507,56.7596,56.6417,56.7505,26514.0
2020-07-29 12:40:00,62.55,62.55,62.43,62.45,23931.0,56.7505,56.7505,56.6417,56.6598,23931.0
2020-07-29 12:45:00,62.45,62.48,62.41,62.47,17045.0,56.6598,56.687,56.6235,56.678,17045.0
2020-07-29 12:50:00,62.47,62.54,62.47,62.53,21989.0,56.678,56.7415,56.678,56.7324,21989.0
2020-07-29 12:55:00,62.53,62.55,62.42,62.42,16630.0,56.7324,56.7505,56.6326,56.6326,16630.0
2020-07-29 13:00:00,62.42,62.44,62.31,62.32,15410.0,56.6326,56.6507,56.5328,56.5419,15410.0
2020-07-29 13:05:00,62.33,62.43,62.33,62.41,18049.0,56.5509,56.6417,56.5509,56.6235,18049.0
2020-07-29 13:10:00,62.4,62.48,62.39,62.43,16605.0,56.6144,56.687,56.6054,56.6417,16605.0
2020-07-29 13:15:00,62.43,62.45,62.38,62.43,12216.0,56.6417,56.6598,56.5963,56.6417,12216.0
2020-07-29 13:20:00,62.42,62.54,62.42,62.53,11465.0,56.6326,56.7415,56.6326,56.7324,11465.0
2020-07-29 13:25:00,62.54,62.55,62.48,62.48,22117.0,56.7415,56.7505,56.687,56.687,22117.0
2020-07-29 13:30:00,62.47,62.53,62.44,62.53,6306.0,56.678,56.7324,56.6507,56.7324,6306.0
2020-07-29 13:35:00,62.54,62.66,62.52,62.64,16890.0,56.7415,56.8503,56.7233,56.8322,16890.0
2020-07-29 13:40:00,62.64,62.65,62.58,62.61,20333.0,56.8322,56.8413,56.7778,56.805,20333.0
2020-07-29 13:45:00,62.62,62.67,62.61,62.64,10029.0,56.814,56.8594,56.805,56.8322,10029.0
2020-07-29 13:50:00,62.65,62.66,62.59,62.63,9870.0,56.8413,56.8503,56.7868,56.8231,9870.0
2020-07-29 13:55:00,62.62,62.65,62.53,62.56,20478.0,56.814,56.8413,56.7324,56.7596,20478.0
2020-07-29 14:00:00,62.56,62.68,62.45,62.5,39822.0,56.7596,56.8685,56.6598,56.7052,39822.0
2020-07-29 14:05:00,62.5,62.62,62.49,62.62,17179.0,56.7052,56.814,56.6961,56.814,17179.0
2020-07-29 14:10:00,62.61,62.71,62.61,62.63,18791.0,56.805,56.8957,56.805,56.8231,18791.0
2020-07-29 14:15:00,62.63,62.68,62.6,62.62,13296.0,56.8231,56.8685,56.7959,56.814,13296.0
2020-07-29 14:20:00,62.63,62.67,62.62,62.66,13512.0,56.8231,56.8594,56.814,56.8503,13512.0
2020-07-29 14:25:00,62.65,62.71,62.62,62.68,20396.0,56.8413,56.8957,56.814,56.8685,20396.0
2020-07-29 14:30:00,62.69,62.78,62.66,62.78,25967.0,56.8776,56.9592,56.8503,56.9592,25967.0
2020-07-29 14:35:00,62.79,62.84,62.76,62.77,39046.0,56.9683,57.0136,56.9411,56.9501,39046.0
2020-07-29 14:40:00,62.79,62.94,62.75,62.93,50197.0,56.9683,57.1044,56.932,57.0953,50197.0
2020-07-29 14:45:00,62.94,62.96,62.82,62.94,33316.0,57.1044,57.1225,56.9955,57.1044,33316.0
2020-07-29 14:50:00,62.93,62.97,62.84,62.85,27107.0,57.0953,57.1316,57.0136,57.0227,27107.0
2020-07-29 14:55:00,62.86,62.86,62.62,62.64,41772.0,57.0318,57.0318,56.814,56.8322,41772.0
2020-07-29 15:00:00,62.64,62.72,62.5,62.51,45446.0,56.8322,56.9048,56.7052,56.7142,45446.0
2020-07-29 15:05:00,62.51,62.64,62.49,62.64,41572.0,56.7142,56.8322,56.6961,56.8322,41572.0
2020-07-29 15:10:00,62.64,62.74,62.6,62.6,32274.0,56.8322,56.9229,56.7959,56.7959,32274.0
2020-07-29 15:15:00,62.59,62.63,62.49,62.54,42620.0,56.7868,56.8231,56.6961,56.7415,42620.0
2020-07-29 15:20:00,62.54,62.72,62.54,62.61,54319.0,56.7415,56.9048,56.7415,56.805,54319.0
2020-07-29 15:25:00,62.6,62.65,62.54,62.56,41298.0,56.7959,56.8413,56.7415,56.7596,41298.0
2020-07-29 15:30:00,62.56,62.75,62.56,62.72,71498.0,56.7596,56.932,56.7596,56.9048,71498.0
2020-07-29 15:35:00,62.73,62.79,62.69,62.76,48084.0,56.9138,56.9683,56.8776,56.9411,48084.0
2020-07-29 15:40:00,62.76,62.81,62.69,62.77,95220.0,56.9411,56.9864,56.8776,56.9501,95220.0
2020-07-29 15:45:00,62.76,62.8,62.63,62.65,73469.0,56.9411,56.9774,56.8231,56.8413,73469.0
2020-07-29 15:50:00,62.64,62.68,62.54,62.58,123180.0,56.8322,56.8685,56.7415,56.7778,123180.0
2020-07-29 15:55:00,62.59,62.65,62.53,62.57,193588.0,56.7868,56.8413,56.7324,56.7687,193588.0
2020-07-30 09:30:00,62.58,62.81,62.13,62.7,252685.0,56.7778,56.9864,56.3695,56.8866,252685.0
2020-07-30 09:35:00,62.72,62.78,62.54,62.57,91344.0,56.9048,56.9592,56.7415,56.7687,91344.0
2020-07-30 09:40:00,62.58,62.65,62.35,62.39,107088.0,56.7778,56.8413,56.5691,56.6054,107088.0
2020-07-30 09:45:00,62.37,62.56,62.26,62.3,69716.0,56.5872,56.7596,56.4874,56.5237,69716.0
2020-07-30 09:50:00,62.27,62.36,62.03,62.04,59007.0,56.4965,56.5781,56.2787,56.2878,59007.0
2020-07-30 09:55:00,62.04,62.07,61.85,61.92,51200.0,56.2878,56.315,56.1154,56.1789,51200.0
2020-07-30 10:00:00,61.92,62.08,61.81,62.02,69300.0,56.1789,56.3241,56.0791,56.2697,69300.0
2020-07-30 10:05:00,62.02,62.12,61.89,62.03,53666.0,56.2697,56.3604,56.1517,56.2787,53666.0
2020-07-30 10:10:00,62.03,62.08,61.88,61.88,26173.0,56.2787,56.3241,56.1427,56.1427,26173.0
2020-07-30 10:15:00,61.86,61.96,61.62,61.68,71176.0,56.1245,56.2152,55.9068,55.9612,71176.0
2020-07-30 10:20:00,61.68,61.87,61.57,61.83,61920.0,55.9612,56.1336,55.8614,56.0973,61920.0
2020-07-30 10:25:00,61.83,61.99,61.8,61.99,38942.0,56.0973,56.2425,56.0701,56.2425,38942.0
2020-07-30 10:30:00,61.96,62.02,61.86,62.0,35409.0,56.2152,56.2697,56.1245,56.2515,35409.0
2020-07-30 10:35:00,62.0,62.14,61.95,62.12,50972.0,56.2515,56.3785,56.2062,56.3604,50972.0
2020-07-30 10:40:00,62.13,62.16,61.9,61.91,36358.0,56.3695,56.3967,56.1608,56.1699,36358.0
2020-07-30 10:45:00,61.9,62.02,61.77,61.9,36981.0,56.1608,56.2697,56.0429,56.1608,36981.0
2020-07-30 10:50:00,61.89,61.9,61.65,61.82,43854.0,56.1517,56.1608,55.934,56.0882,43854.0
2020-07-30 10:55:00,61.83,61.85,61.69,61.81,26729.0,56.0973,56.1154,55.9703,56.0791,26729.0
2020-07-30 11:00:00,61.82,61.91,61.73,61.82,43507.0,56.0882,56.1699,56.0066,56.0882,43507.0
2020-07-30 11:05:00,61.84,61.86,61.66,61.66,32750.0,56.1064,56.1245,55.9431,55.9431,32750.0
2020-07-30 11:10:00,61.66,61.75,61.6,61.6,90209.0,55.9431,56.0247,55.8886,55.8886,90209.0
2020-07-30 11:15:00,61.6,61.84,61.58,61.81,62778.0,55.8886,56.1064,55.8705,56.0791,62778.0
2020-07-30 11:20:00,61.82,61.92,61.76,61.9,68044.0,56.0882,56.1789,56.0338,56.1608,68044.0
2020-07-30 11:25:00,61.89,61.96,61.81,61.86,56075.0,56.1517,56.2152,56.0791,56.1245,56075.0
2020-07-30 11:30:00,61.87,62.08,61.78,62.07,48690.0,56.1336,56.3241,56.0519,56.315,48690.0
2020-07-30 11:35:00,62.07,62.16,62.05,62.13,43911.0,56.315,56.3967,56.2969,56.3695,43911.0
2020-07-30 11:40:00,62.13,62.17,62.02,62.14,26218.0,56.3695,56.4058,56.2697,56.3785,26218.0
2020-07-30 11:45:00,62.14,62.15,62.08,62.14,35391.0,56.3785,56.3876,56.3241,56.3785,35391.0
2020-07-30 11:50:00,62.15,62.21,62.1,62.19,66923.0,56.3876,56.4421,56.3423,56.4239,66923.0
2020-07-30 11:55:00,62.2,62.45,62.2,62.42,356453.0,56.433,56.6598,56.433,56.6326,356453.0
2020-07-30 12:00:00,62.42,62.59,62.39,62.4,91793.0,56.6326,56.7868,56.6054,56.6144,91793.0
2020-07-30 12:05:00,62.41,62.46,62.28,62.29,48718.0,56.6235,56.6689,56.5056,56.5146,48718.0
2020-07-30 12:10:00,62.31,62.34,62.2,62.31,42633.0,56.5328,56.56,56.433,56.5328,42633.0
2020-07-30 12:15:00,62.32,62.53,62.29,62.42,75268.0,56.5419,56.7324,56.5146,56.6326,75268.0
2020-07-30 12:20:00,62.43,62.46,62.31,62.36,26678.0,56.6417,56.6689,56.5328,56.5781,26678.0
2020-07-30 12:25:00,62.37,62.41,62.26,62.31,34613.0,56.5872,56.6235,56.4874,56.5328,34613.0
2020-07-30 12:30:00,62.32,62.36,62.2,62.21,29358.0,56.5419,56.5781,56.433,56.4421,29358.0
2020-07-30 12:35:00,62.21,62.26,62.16,62.19,28698.0,56.4421,56.4874,56.3967,56.4239,28698.0
2020-07-30 12:40:00,62.18,62.29,62.14,62.25,17731.0,56.4148,56.5146,56.3785,56.4783,17731.0
2020-07-30 12:45:00,62.25,62.26,62.18,62.23,18520.0,56.4783,56.4874,56.4148,56.4602,18520.0
2020-07-30 12:50:00,62.24,62.25,62.17,62.21,18736.0,56.4693,56.4783,56.4058,56.4421,18736.0
2020-07-30 12:55:00,62.21,62.31,62.21,62.29,22506.0,56.4421,56.5328,56.4421,56.5146,22506.0
2020-07-30 13:00:00,62.27,62.32,62.16,62.2,28871.0,56.4965,56.5419,56.3967,56.433,28871.0
2020-07-30 13:05:00,62.2,62.26,62.19,62.26,32191.0,56.433,56.4874,56.4239,56.4874,32191.0
2020-07-30 13:10:00,62.26,62.3,62.18,62.18,29055.0,56.4874,56.5237,56.4148,56.4148,29055.0
2020-07-30 13:15:00,62.18,62.23,62.17,62.21,33144.0,56.4148,56.4602,56.4058,56.4421,33144.0
2020-07-30 13:20:00,62.21,62.23,62.17,62.23,34512.0,56.4421,56.4602,56.4058,56.4602,34512.0
2020-07-30 13:25:00,62.23,62.27,62.13,62.14,47260.0,56.4602,56.4965,56.3695,56.3785,47260.0
2020-07-30 13:30:00,62.15,62.18,62.05,62.09,31494.0,56.3876,56.4148,56.2969,56.3332,31494.0
2020-07-30 13:35:00,62.1,62.1,62.03,62.03,19079.0,56.3423,56.3423,56.2787,56.2787,19079.0
2020-07-30 13:40:00,62.04,62.11,61.98,62.1,79568.0,56.2878,56.3513,56.2334,56.3423,79568.0
2020-07-30 13:45:00,62.09,62.17,62.08,62.09,25306.0,56.3332,56.4058,56.3241,56.3332,25306.0
2020-07-30 13:50:00,62.08,62.2,62.05,62.19,30292.0,56.3241,56.433,56.2969,56.4239,30292.0
2020-07-30 13:55:00,62.18,62.32,62.17,62.32,24409.0,56.4148,56.5419,56.4058,56.5419,24409.0
2020-07-30 14:00:00,62.32,62.34,62.24,62.3,19001.0,56.5419,56.56,56.4693,56.5237,19001.0
2020-07-30 14:05:00,62.3,62.35,62.26,62.29,14887.0,56.5237,56.5691,56.4874,56.5146,14887.0
2020-07-30 14:10:00,62.28,62.32,62.21,62.25,18799.0,56.5056,56.5419,56.4421,56.4783,18799.0
2020-07-30 14:15:00,62.24,62.33,62.24,62.29,19675.0,56.4693,56.5509,56.4693,56.5146,19675.0
2020-07-30 14:20:00,62.28,62.33,62.16,62.32,27982.0,56.5056,56.5509,56.3967,56.5419,27982.0
2020-07-30 14:25:00,62.31,62.31,62.21,62.23,13504.0,56.5328,56.5328,56.4421,56.4602,13504.0
2020-07-30 14:30:00,62.24,62.32,62.23,62.3,19042.0,56.4693,56.5419,56.4602,56.5237,19042.0
2020-07-30 14:35:00,62.3,62.37,62.28,62.35,15748.0,56.5237,56.5872,56.5056,56.5691,15748.0
2020-07-30 14:40:00,62.35,62.39,62.33,62.33,16186.0,56.5691,56.6054,56.5509,56.5509,16186.0
2020-07-30 14:45:00,62.34,62.42,62.33,62.37,24089.0,56.56,56.6326,56.5509,56.5872,24089.0
2020-07-30 14:50:00,62.38,62.42,62.33,62.35,25703.0,56.5963,56.6326,56.5509,56.5691,25703.0
2020-07-30 14:55:00,62.35,62.45,62.35,62.39,16180.0,56.5691,56.6598,56.5691,56.6054,16180.0
2020-07-30 15:00:00,62.4,62.45,62.32,62.35,30329.0,56.6144,56.6598,56.5419,56.5691,30329.0
2020-07-30 15:05:00,62.34,62.35,62.2,62.21,37241.0,56.56,56.5691,56.433,56.4421,37241.0
2020-07-30 15:10:00,62.21,62.32,62.18,62.29,35358.0,56.4421,56.5419,56.4148,56.5146,35358.0
2020-07-30 15:15:00,62.28,62.34,62.24,62.27,26939.0,56.5056,56.56,56.4693,56.4965,26939.0
2020-07-30 15:20:00,62.27,62.32,62.21,62.25,28189.0,56.4965,56.5419,56.4421,56.4783,28189.0
2020-07-30 15:25:00,62.25,62.35,62.24,62.34,40968.0,56.4783,56.5691,56.4693,56.56,40968.0
2020-07-30 15:30:00,62.34,62.35,62.23,62.23,55646.0,56.56,56.5691,56.4602,56.4602,55646.0
2020-07-30 15:35:00,62.23,62.28,62.22,62.25,45944.0,56.4602,56.5056,56.4511,56.4783,45944.0
2020-07-30 15:40:00,62.25,62.27,62.14,62.21,55385.0,56.4783,56.4965,56.3785,56.4421,55385.0
2020-07-30 15:45:00,62.2,62.22,62.12,62.17,57578.0,56.433,56.4511,56.3604,56.4058,57578.0
2020-07-30 15:50:00,62.17,62.34,62.17,62.27,101194.0,56.4058,56.56,56.4058,56.4965,101194.0
2020-07-30 15:55:00,62.28,62.33,62.24,62.29,230906.0,56.5056,56.5509,56.4693,56.5146,230906.0
2020-07-31 09:30:00,62.83,63.11,62.39,62.45,355270.0,57.0046,57.2586,56.6054,56.6598,355270.0
2020-07-31 09:35:00,62.44,62.9,62.39,62.57,180522.0,56.6507,57.0681,56.6054,56.7687,180522.0
2020-07-31 09:40:00,62.58,62.96,62.5,62.96,265869.0,56.7778,57.1225,56.7052,57.1225,265869.0
2020-07-31 09:45:00,62.95,63.11,62.87,62.93,173759.0,57.1134,57.2586,57.0409,57.0953,173759.0
2020-07-31 09:50:00,62.92,63.07,62.79,63.0,124269.0,57.0862,57.2223,56.9683,57.1588,124269.0
2020-07-31 09:55:00,63.01,63.24,62.97,63.22,142206.0,57.1679,57.3766,57.1316,57.3584,142206.0
2020-07-31 10:00:00,63.22,63.22,62.73,62.83,98837.0,57.3584,57.3584,56.9138,57.0046,98837.0
2020-07-31 10:05:00,62.84,63.1,62.84,63.0,239929.0,57.0136,57.2495,57.0136,57.1588,239929.0
2020-07-31 10:10:00,63.01,63.24,62.9,63.19,113545.0,57.1679,57.3766,57.0681,57.3312,113545.0
2020-07-31 10:15:00,63.18,63.31,63.08,63.14,151394.0,57.3221,57.4401,57.2314,57.2858,151394.0
2020-07-31 10:20:00,63.15,63.22,62.99,63.18,171990.0,57.2949,57.3584,57.1497,57.3221,171990.0
2020-07-31 10:25:00,63.19,63.37,63.14,63.2,241898.0,57.3312,57.4945,57.2858,57.3403,241898.0
2020-07-31 10:30:00,63.2,63.29,62.98,63.01,318982.0,57.3403,57.4219,57.1407,57.1679,318982.0
2020-07-31 10:35:00,63.03,63.21,63.0,63.2,68509.0,57.186,57.3493,57.1588,57.3403,68509.0
2020-07-31 10:40:00,63.21,63.21,62.99,63.09,129094.0,57.3493,57.3493,57.1497,57.2405,129094.0
2020-07-31 10:45:00,63.13,63.14,62.99,63.03,126476.0,57.2768,57.2858,57.1497,57.186,126476.0
2020-07-31 10:50:00,63.01,63.08,62.92,63.01,188927.0,57.1679,57.2314,57.0862,57.1679,188927.0
2020-07-31 10:55:00,63.02,63.12,62.97,63.11,87170.0,57.177,57.2677,57.1316,57.2586,87170.0
2020-07-31 11:00:00,63.1,63.16,63.03,63.14,71384.0,57.2495,57.304,57.186,57.2858,71384.0
2020-07-31 11:05:00,63.15,63.35,63.11,63.35,101296.0,57.2949,57.4764,57.2586,57.4764,101296.0
2020-07-31 11:10:00,63.33,63.51,63.33,63.35,248088.0,57.4582,57.6215,57.4582,57.4764,248088.0
2020-07-31 11:15:00,63.34,63.5,63.23,63.49,191461.0,57.4673,57.6125,57.3675,57.6034,191461.0
2020-07-31 11:20:00,63.5,63.51,63.41,63.44,74796.0,57.6125,57.6215,57.5308,57.558,74796.0
2020-07-31 11:25:00,63.45,63.5,63.3,63.3,64658.0,57.5671,57.6125,57.431,57.431,64658.0
2020-07-31 11:30:00,63.3,63.47,63.29,63.39,43535.0,57.431,57.5852,57.4219,57.5127,43535.0
2020-07-31 11:35:00,63.38,63.38,63.26,63.34,47508.0,57.5036,57.5036,57.3947,57.4673,47508.0
2020-07-31 11:40:00,63.34,63.38,63.18,63.18,57646.0,57.4673,57.5036,57.3221,57.3221,57646.0
2020-07-31 11:45:00,63.19,63.35,63.12,63.32,58554.0,57.3312,57.4764,57.2677,57.4491,58554.0
2020-07-31 11:50:00,63.33,63.35,63.17,63.18,60154.0,57.4582,57.4764,57.313,57.3221,60154.0
2020-07-31 11:55:00,63.18,63.19,62.94,63.11,77830.0,57.3221,57.3312,57.1044,57.2586,77830.0
2020-07-31 12:00:00,63.11,63.15,62.98,63.11,39901.0,57.2586,57.2949,57.1407,57.2586,39901.0
2020-07-31 12:05:00,63.12,63.19,62.95,63.04,59777.0,57.2677,57.3312,57.1134,57.1951,59777.0
2020-07-31 12:10:00,63.05,63.08,62.94,62.99,59303.0,57.2042,57.2314,57.1044,57.1497,59303.0
2020-07-31 12:15:00,63.0,63.02,62.85,62.91,38855.0,57.1588,57.177,57.0227,57.0772,38855.0
2020-07-31 12:20:00,62.91,62.93,62.75,62.82,37006.0,57.0772,57.0953,56.932,56.9955,37006.0
2020-07-31 12:25:00,62.8,62.92,62.77,62.89,34406.0,56.9774,57.0862,56.9501,57.059,34406.0
2020-07-31 12:30:00,62.88,63.17,62.81,63.03,380598.0,57.0499,57.313,56.9864,57.186,380598.0
2020-07-31 12:35:00,63.01,63.24,62.95,63.05,300107.0,57.1679,57.3766,57.1134,57.2042,300107.0
2020-07-31 12:40:00,63.05,63.2,63.03,63.19,159962.0,57.2042,57.3403,57.186,57.3312,159962.0
2020-07-31 12:45:00,63.2,63.29,62.82,62.97,629377.0,57.3403,57.4219,56.9955,57.1316,629377.0
2020-07-31 12:50:00,62.97,63.14,62.91,63.07,174133.0,57.1316,57.2858,57.0772,57.2223,174133.0
2020-07-31 12:55:00,63.07,63.12,62.96,63.02,65495.0,57.2223,57.2677,57.1225,57.177,65495.0
2020-07-31 13:00:00,63.01,63.2,62.98,63.18,63235.0,57.1679,57.3403,57.1407,57.3221,63235.0
2020-07-31 13:05:00,63.19,63.3,63.18,63.25,84637.0,57.3312,57.431,57.3221,57.3856,84637.0
2020-07-31 13:10:00,63.26,63.38,63.24,63.34,62315.0,57.3947,57.5036,57.3766,57.4673,62315.0
2020-07-31 13:15:00,63.35,63.39,63.19,63.26,65036.0,57.4764,57.5127,57.3312,57.3947,65036.0
2020-07-31 13:20:00,63.26,63.35,63.26,63.32,25186.0,57.3947,57.4764,57.3947,57.4491,25186.0
2020-07-31 13:25:00,63.3,63.4,63.27,63.38,44947.0,57.431,57.5217,57.4038,57.5036,44947.0
2020-07-31 13:30:00,63.38,63.43,63.28,63.29,49927.0,57.5036,57.5489,57.4128,57.4219,49927.0
2020-07-31 13:35:00,63.3,63.35,63.24,63.34,35752.0,57.431,57.4764,57.3766,57.4673,35752.0
2020-07-31 13:40:00,63.36,63.43,63.34,63.35,26241.0,57.4854,57.5489,57.4673,57.4764,26241.0
2020-07-31 13:45:00,63.36,63.39,63.29,63.34,61561.0,57.4854,57.5127,57.4219,57.4673,61561.0
2020-07-31 13:50:00,63.34,63.38,63.32,63.34,39124.0,57.4673,57.5036,57.4491,57.4673,39124.0
2020-07-31 13:55:00,63.34,63.37,63.31,63.35,33763.0,57.4673,57.4945,57.4401,57.4764,33763.0
2020-07-31 14:00:00,63.35,63.38,63.32,63.36,57301.0,57.4764,57.5036,57.4491,57.4854,57301.0
2020-07-31 14:05:00,63.36,63.36,63.21,63.23,81318.0,57.4854,57.4854,57.3493,57.3675,81318.0
2020-07-31 14:10:00,63.22,63.24,63.12,63.18,50214.0,57.3584,57.3766,57.2677,57.3221,50214.0
2020-07-31 14:15:00,63.18,63.27,63.16,63.2,30123.0,57.3221,57.4038,57.304,57.3403,30123.0
2020-07-31 14:20:00,63.2,63.37,63.2,63.35,28720.0,57.3403,57.4945,57.3403,57.4764,28720.0
2020-07-31 14:25:00,63.33,63.38,63.32,63.36,22760.0,57.4582,57.5036,57.4491,57.4854,22760.0
2020-07-31 14:30:00,63.35,63.46,63.33,63.43,37666.0,57.4764,57.5762,57.4582,57.5489,37666.0
2020-07-31 14:35:00,63.43,63.51,63.43,63.45,58663.0,57.5489,57.6215,57.5489,57.5671,58663.0
2020-07-31 14:40:00,63.46,63.53,63.42,63.51,58525.0,57.5762,57.6397,57.5399,57.6215,58525.0
2020-07-31 14:45:00,63.51,63.6,63.51,63.54,79096.0,57.6215,57.7032,57.6215,57.6487,79096.0
2020-07-31 14:50:00,63.54,63.73,63.53,63.73,54916.0,57.6487,57.8211,57.6397,57.8211,54916.0
2020-07-31 14:55:00,63.72,63.84,63.72,63.75,84560.0,57.8121,57.9209,57.8121,57.8393,84560.0
2020-07-31 15:00:00,63.74,63.81,63.59,63.78,94666.0,57.8302,57.8937,57.6941,57.8665,94666.0
2020-07-31 15:05:00,63.77,63.86,63.66,63.73,158237.0,57.8574,57.9391,57.7576,57.8211,158237.0
2020-07-31 15:10:00,63.73,63.78,63.67,63.74,102005.0,57.8211,57.8665,57.7667,57.8302,102005.0
2020-07-31 15:15:00,63.73,63.75,63.64,63.72,107434.0,57.8211,57.8393,57.7395,57.8121,107434.0
2020-07-31 15:20:00,63.72,63.79,63.68,63.7,100276.0,57.8121,57.8756,57.7758,57.7939,100276.0
2020-07-31 15:25:00,63.7,63.77,63.67,63.69,84911.0,57.7939,57.8574,57.7667,57.7848,84911.0
2020-07-31 15:30:00,63.7,63.82,63.67,63.79,136297.0,57.7939,57.9028,57.7667,57.8756,136297.0
2020-07-31 15:35:00,63.79,63.8,63.71,63.76,90291.0,57.8756,57.8846,57.803,57.8483,90291.0
2020-07-31 15:40:00,63.76,63.85,63.74,63.75,97311.0,57.8483,57.93,57.8302,57.8393,97311.0
2020-07-31 15:45:00,63.76,63.87,63.75,63.86,146766.0,57.8483,57.9481,57.8393,57.9391,146766.0
2020-07-31 15:50:00,63.85,63.86,63.39,63.57,215323.0,57.93,57.9391,57.5127,57.676,215323.0
2020-07-31 15:55:00,63.58,64.25,63.55,63.8,319444.0,57.685,58.2929,57.6578,57.8846,319444.0
2020-08-03 09:30:00,64.0,64.56,63.94,64.53,826215.0,58.0661,58.5742,58.0117,58.547,826215.0
2020-08-03 09:35:00,64.53,65.07,64.52,64.77,578415.0,58.547,59.0369,58.5379,58.7647,578415.0
2020-08-03 09:40:00,64.8,65.3,64.8,65.29,292405.0,58.7919,59.2456,58.7919,59.2365,292405.0
2020-08-03 09:45:00,65.3,65.43,65.19,65.29,292198.0,59.2456,59.3635,59.1458,59.2365,292198.0
2020-08-03 09:50:00,65.3,65.41,65.11,65.25,342641.0,59.2456,59.3454,59.0732,59.2002,342641.0
2020-08-03 09:55:00,65.24,65.3,64.83,65.13,237428.0,59.1911,59.2456,58.8191,59.0913,237428.0
2020-08-03 10:00:00,65.14,65.25,65.06,65.1,149649.0,59.1004,59.2002,59.0278,59.0641,149649.0
2020-08-03 10:05:00,65.1,65.28,65.04,65.21,124745.0,59.0641,59.2274,59.0097,59.1639,124745.0
2020-08-03 10:10:00,65.21,65.23,64.99,65.12,160908.0,59.1639,59.1821,58.9643,59.0822,160908.0
2020-08-03 10:15:00,65.1,65.11,64.95,65.03,101526.0,59.0641,59.0732,58.928,59.0006,101526.0
2020-08-03 10:20:00,65.05,65.1,64.89,64.95,234320.0,59.0187,59.0641,58.8736,58.928,234320.0
2020-08-03 10:25:00,64.95,65.24,64.9,65.19,143115.0,58.928,59.1911,58.8826,59.1458,143115.0
2020-08-03 10:30:00,65.2,65.38,65.19,65.37,120525.0,59.1548,59.3181,59.1458,59.3091,120525.0
2020-08-03 10:35:00,65.37,65.44,65.18,65.25,93319.0,59.3091,59.3726,59.1367,59.2002,93319.0
2020-08-03 10:40:00,65.27,65.46,65.22,65.42,149429.0,59.2183,59.3907,59.173,59.3544,149429.0
2020-08-03 10:45:00,65.42,65.55,65.24,65.25,164835.0,59.3544,59.4724,59.1911,59.2002,164835.0
2020-08-03 10:50:00,65.25,65.31,65.1,65.24,116054.0,59.2002,59.2546,59.0641,59.1911,116054.0
2020-08-03 10:55:00,65.25,65.32,65.17,65.2,72003.0,59.2002,59.2637,59.1276,59.1548,72003.0
2020-08-03 11:00:00,65.19,65.26,65.13,65.2,72150.0,59.1458,59.2093,59.0913,59.1548,72150.0
2020-08-03 11:05:00,65.2,65.22,65.1,65.22,45845.0,59.1548,59.173,59.0641,59.173,45845.0
2020-08-03 11:10:00,65.22,65.25,65.09,65.11,38173.0,59.173,59.2002,59.055,59.0732,38173.0
2020-08-03 11:15:00,65.09,65.11,64.99,65.07,42520.0,59.055,59.0732,58.9643,59.0369,42520.0
2020-08-03 11:20:00,65.08,65.11,64.97,65.01,52228.0,59.046,59.0732,58.9462,58.9824,52228.0
2020-08-03 11:25:00,65.01,65.22,64.99,65.18,75139.0,58.9824,59.173,58.9643,59.1367,75139.0
2020-08-03 11:30:00,65.19,65.29,65.06,65.24,82622.0,59.1458,59.2365,59.0278,59.1911,82622.0
2020-08-03 11:35:00,65.22,65.23,65.1,65.11,44255.0,59.173,59.1821,59.0641,59.0732,44255.0
2020-08-03 11:40:00,65.11,65.15,65.03,65.05,50899.0,59.0732,59.1095,59.0006,59.0187,50899.0
2020-08-03 11:45:00,65.06,65.17,65.05,65.17,36598.0,59.0278,59.1276,59.0187,59.1276,36598.0
2020-08-03 11:50:00,65.17,65.19,65.07,65.09,31599.0,59.1276,59.1458,59.0369,59.055,31599.0
2020-08-03 11:55:00,65.09,65.09,64.77,64.79,65352.0,59.055,59.055,58.7647,58.7828,65352.0
2020-08-03 12:00:00,64.8,64.81,64.56,64.57,63060.0,58.7919,58.801,58.5742,58.5832,63060.0
2020-08-03 12:05:00,64.56,64.6,64.49,64.57,47213.0,58.5742,58.6105,58.5107,58.5832,47213.0
2020-08-03 12:10:00,64.57,64.59,64.44,64.46,41018.0,58.5832,58.6014,58.4653,58.4834,41018.0
2020-08-03 12:15:00,64.45,64.48,64.37,64.43,35856.0,58.4744,58.5016,58.4018,58.4562,35856.0
2020-08-03 12:20:00,64.44,64.52,64.37,64.5,39503.0,58.4653,58.5379,58.4018,58.5197,39503.0
2020-08-03 12:25:00,64.5,64.53,64.38,64.39,38785.0,58.5197,58.547,58.4109,58.4199,38785.0
2020-08-03 12:30:00,64.38,64.44,64.37,64.4,25197.0,58.4109,58.4653,58.4018,58.429,25197.0
2020-08-03 12:35:00,64.39,64.44,64.31,64.39,40791.0,58.4199,58.4653,58.3474,58.4199,40791.0
2020-08-03 12:40:00,64.41,64.41,64.17,64.19,79854.0,58.4381,58.4381,58.2203,58.2385,79854.0
2020-08-03 12:45:00,64.19,64.26,64.16,64.22,33626.0,58.2385,58.302,58.2113,58.2657,33626.0
2020-08-03 12:50:00,64.22,64.23,64.08,64.22,69338.0,58.2657,58.2748,58.1387,58.2657,69338.0
2020-08-03 12:55:00,64.23,64.27,64.18,64.21,39728.0,58.2748,58.3111,58.2294,58.2566,39728.0
2020-08-03 13:00:00,64.22,64.32,64.17,64.27,34021.0,58.2657,58.3564,58.2203,58.3111,34021.0
2020-08-03 13:05:00,64.3,64.33,64.22,64.3,30049.0,58.3383,58.3655,58.2657,58.3383,30049.0
2020-08-03 13:10:00,64.31,64.36,64.26,64.27,58649.0,58.3474,58.3927,58.302,58.3111,58649.0
2020-08-03 13:15:00,64.28,64.32,64.26,64.32,22440.0,58.3201,58.3564,58.302,58.3564,22440.0
2020-08-03 13:20:00,64.32,64.42,64.32,64.4,37093.0,58.3564,58.4472,58.3564,58.429,37093.0
2020-08-03 13:25:00,64.39,64.41,64.22,64.25,30455.0,58.4199,58.4381,58.2657,58.2929,30455.0
2020-08-03 13:30:00,64.27,64.34,64.23,64.26,35634.0,58.3111,58.3746,58.2748,58.302,35634.0
2020-08-03 13:35:00,64.26,64.27,64.18,64.2,23109.0,58.302,58.3111,58.2294,58.2475,23109.0
2020-08-03 13:40:00,64.2,64.26,64.13,64.17,46922.0,58.2475,58.302,58.184,58.2203,46922.0
2020-08-03 13:45:00,64.17,64.32,64.17,64.31,21919.0,58.2203,58.3564,58.2203,58.3474,21919.0
2020-08-03 13:50:00,64.31,64.39,64.29,64.35,38681.0,58.3474,58.4199,58.3292,58.3836,38681.0
2020-08-03 13:55:00,64.36,64.43,64.33,64.35,38253.0,58.3927,58.4562,58.3655,58.3836,38253.0
2020-08-03 14:00:00,64.35,64.4,64.33,64.35,37628.0,58.3836,58.429,58.3655,58.3836,37628.0
2020-08-03 14:05:00,64.35,64.36,64.28,64.3,31161.0,58.3836,58.3927,58.3201,58.3383,31161.0
2020-08-03 14:10:00,64.31,64.46,64.29,64.45,29002.0,58.3474,58.4834,58.3292,58.4744,29002.0
2020-08-03 14:15:00,64.44,64.52,64.39,64.41,63301.0,58.4653,58.5379,58.4199,58.4381,63301.0
2020-08-03 14:20:00,64.41,64.45,64.39,64.43,14151.0,58.4381,58.4744,58.4199,58.4562,14151.0
2020-08-03 14:25:00,64.42,64.44,64.39,64.42,22316.0,58.4472,58.4653,58.4199,58.4472,22316.0
2020-08-03 14:30:00,64.43,64.5,64.42,64.5,53053.0,58.4562,58.5197,58.4472,58.5197,53053.0
2020-08-03 14:35:00,64.5,64.54,64.46,64.52,72815.0,58.5197,58.556,58.4834,58.5379,72815.0
2020-08-03 14:40:00,64.53,64.56,64.43,64.48,30171.0,58.547,58.5742,58.4562,58.5016,30171.0
2020-08-03 14:45:00,64.48,64.53,64.47,64.5,27115.0,58.5016,58.547,58.4925,58.5197,27115.0
2020-08-03 14:50:00,64.5,64.59,64.49,64.55,23832.0,58.5197,58.6014,58.5107,58.5651,23832.0
2020-08-03 14:55:00,64.53,64.62,64.53,64.56,30680.0,58.547,58.6286,58.547,58.5742,30680.0
2020-08-03 15:00:00,64.56,64.65,64.55,64.59,29517.0,58.5742,58.6558,58.5651,58.6014,29517.0
2020-08-03 15:05:00,64.6,64.65,64.56,64.64,29334.0,58.6105,58.6558,58.5742,58.6468,29334.0
2020-08-03 15:10:00,64.65,64.68,64.51,64.52,44530.0,58.6558,58.683,58.5288,58.5379,44530.0
2020-08-03 15:15:00,64.56,64.58,64.43,64.52,37904.0,58.5742,58.5923,58.4562,58.5379,37904.0
2020-08-03 15:20:00,64.52,64.6,64.5,64.58,46861.0,58.5379,58.6105,58.5197,58.5923,46861.0
2020-08-03 15:25:00,64.58,64.61,64.54,64.55,40305.0,58.5923,58.6195,58.556,58.5651,40305.0
2020-08-03 15:30:00,64.55,64.59,64.33,64.4,102333.0,58.5651,58.6014,58.3655,58.429,102333.0
2020-08-03 15:35:00,64.41,64.5,64.38,64.5,47697.0,58.4381,58.5197,58.4109,58.5197,47697.0
2020-08-03 15:40:00,64.49,64.61,64.44,64.6,65410.0,58.5107,58.6195,58.4653,58.6105,65410.0
2020-08-03 15:45:00,64.61,64.72,64.61,64.67,75528.0,58.6195,58.7193,58.6195,58.674,75528.0
2020-08-03 15:50:00,64.67,64.67,64.45,64.62,163272.0,58.674,58.674,58.4744,58.6286,163272.0
2020-08-03 15:55:00,64.62,64.64,64.5,64.53,233904.0,58.6286,58.6468,58.5197,58.547,233904.0
2020-08-04 09:30:00,64.98,65.13,64.31,64.55,294473.0,58.9552,59.0913,58.3474,58.5651,294473.0
2020-08-04 09:35:00,64.56,64.59,64.13,64.22,127537.0,58.5742,58.6014,58.184,58.2657,127537.0
2020-08-04 09:40:00,64.24,64.48,64.13,64.42,139038.0,58.2838,58.5016,58.184,58.4472,139038.0
2020-08-04 09:45:00,64.41,64.49,64.24,64.43,96807.0,58.4381,58.5107,58.2838,58.4562,96807.0
2020-08-04 09:50:00,64.44,64.45,64.25,64.31,96748.0,58.4653,58.4744,58.2929,58.3474,96748.0
2020-08-04 09:55:00,64.32,64.39,64.14,64.32,75064.0,58.3564,58.4199,58.1931,58.3564,75064.0
2020-08-04 10:00:00,64.33,64.45,64.22,64.28,110469.0,58.3655,58.4744,58.2657,58.3201,110469.0
2020-08-04 10:05:00,64.29,64.5,64.27,64.33,80529.0,58.3292,58.5197,58.3111,58.3655,80529.0
2020-08-04 10:10:00,64.36,64.57,64.28,64.44,50320.0,58.3927,58.5832,58.3201,58.4653,50320.0
2020-08-04 10:15:00,64.43,64.43,64.18,64.33,73939.0,58.4562,58.4562,58.2294,58.3655,73939.0
2020-08-04 10:20:00,64.34,64.35,64.17,64.2,74702.0,58.3746,58.3836,58.2203,58.2475,74702.0
2020-08-04 10:25:00,64.2,64.4,64.19,64.25,46424.0,58.2475,58.429,58.2385,58.2929,46424.0
2020-08-04 10:30:00,64.26,64.34,64.19,64.27,54788.0,58.302,58.3746,58.2385,58.3111,54788.0
2020-08-04 10:35:00,64.26,64.39,64.23,64.25,51496.0,58.302,58.4199,58.2748,58.2929,51496.0
2020-08-04 10:40:00,64.24,64.39,64.23,64.31,43704.0,58.2838,58.4199,58.2748,58.3474,43704.0
2020-08-04 10:45:00,64.32,64.43,64.28,64.37,29758.0,58.3564,58.4562,58.3201,58.4018,29758.0
2020-08-04 10:50:00,64.37,64.47,64.35,64.45,27282.0,58.4018,58.4925,58.3836,58.4744,27282.0
2020-08-04 10:55:00,64.46,64.53,64.43,64.48,33675.0,58.4834,58.547,58.4562,58.5016,33675.0
2020-08-04 11:00:00,64.49,64.53,64.38,64.51,56317.0,58.5107,58.547,58.4109,58.5288,56317.0
2020-08-04 11:05:00,64.51,64.57,64.39,64.54,35582.0,58.5288,58.5832,58.4199,58.556,35582.0
2020-08-04 11:10:00,64.54,64.57,64.49,64.54,23329.0,58.556,58.5832,58.5107,58.556,23329.0
2020-08-04 11:15:00,64.53,64.54,64.46,64.48,26023.0,58.547,58.556,58.4834,58.5016,26023.0
2020-08-04 11:20:00,64.49,64.52,64.41,64.44,58218.0,58.5107,58.5379,58.4381,58.4653,58218.0
2020-08-04 11:25:00,64.42,64.62,64.38,64.58,70245.0,58.4472,58.6286,58.4109,58.5923,70245.0
2020-08-04 11:30:00,64.57,64.65,64.55,64.65,47289.0,58.5832,58.6558,58.5651,58.6558,47289.0
2020-08-04 11:35:00,64.65,64.65,64.44,64.44,44820.0,58.6558,58.6558,58.4653,58.4653,44820.0
2020-08-04 11:40:00,64.46,64.6,64.46,64.5,55734.0,58.4834,58.6105,58.4834,58.5197,55734.0
2020-08-04 11:45:00,64.5,64.53,64.45,64.49,69600.0,58.5197,58.547,58.4744,58.5107,69600.0
2020-08-04 11:50:00,64.48,64.63,64.4,64.61,102412.0,58.5016,58.6377,58.429,58.6195,102412.0
2020-08-04 11:55:00,64.61,64.91,64.6,64.9,159440.0,58.6195,58.8917,58.6105,58.8826,159440.0
2020-08-04 12:00:00,64.89,64.91,64.77,64.79,128797.0,58.8736,58.8917,58.7647,58.7828,128797.0
2020-08-04 12:05:00,64.79,64.81,64.58,64.65,61707.0,58.7828,58.801,58.5923,58.6558,61707.0
2020-08-04 12:10:00,64.66,64.68,64.5,64.53,18937.0,58.6649,58.683,58.5197,58.547,18937.0
2020-08-04 12:15:00,64.53,64.62,64.49,64.58,22902.0,58.547,58.6286,58.5107,58.5923,22902.0
2020-08-04 12:20:00,64.58,64.65,64.57,64.6,16497.0,58.5923,58.6558,58.5832,58.6105,16497.0
2020-08-04 12:25:00,64.6,64.66,64.58,64.59,23252.0,58.6105,58.6649,58.5923,58.6014,23252.0
2020-08-04 12:30:00,64.59,64.75,64.59,64.73,33501.0,58.6014,58.7466,58.6014,58.7284,33501.0
2020-08-04 12:35:00,64.72,64.78,64.7,64.76,18063.0,58.7193,58.7738,58.7012,58.7556,18063.0
2020-08-04 12:40:00,64.76,64.79,64.68,64.7,22076.0,58.7556,58.7828,58.683,58.7012,22076.0
2020-08-04 12:45:00,64.71,64.73,64.61,64.63,19608.0,58.7103,58.7284,58.6195,58.6377,19608.0
2020-08-04 12:50:00,64.63,64.71,64.58,64.58,33166.0,58.6377,58.7103,58.5923,58.5923,33166.0
2020-08-04 12:55:00,64.58,64.67,64.55,64.6,15112.0,58.5923,58.674,58.5651,58.6105,15112.0
2020-08-04 13:00:00,64.6,64.6,64.47,64.49,36489.0,58.6105,58.6105,58.4925,58.5107,36489.0
2020-08-04 13:05:00,64.51,64.58,64.5,64.57,20363.0,58.5288,58.5923,58.5197,58.5832,20363.0
2020-08-04 13:10:00,64.56,64.6,64.55,64.56,9372.0,58.5742,58.6105,58.5651,58.5742,9372.0
2020-08-04 13:15:00,64.57,64.57,64.49,64.5,27491.0,58.5832,58.5832,58.5107,58.5197,27491.0
2020-08-04 13:20:00,64.49,64.57,64.49,64.51,18980.0,58.5107,58.5832,58.5107,58.5288,18980.0
2020-08-04 13:25:00,64.52,64.52,64.47,64.51,19579.0,58.5379,58.5379,58.4925,58.5288,19579.0
2020-08-04 13:30:00,64.51,64.52,64.48,64.49,32914.0,58.5288,58.5379,58.5016,58.5107,32914.0
2020-08-04 13:35:00,64.49,64.55,64.48,64.53,15286.0,58.5107,58.5651,58.5016,58.547,15286.0
2020-08-04 13:40:00,64.53,64.63,64.53,64.61,29340.0,58.547,58.6377,58.547,58.6195,29340.0
2020-08-04 13:45:00,64.6,64.6,64.54,64.55,15851.0,58.6105,58.6105,58.556,58.5651,15851.0
2020-08-04 13:50:00,64.54,64.62,64.54,64.59,17678.0,58.556,58.6286,58.556,58.6014,17678.0
2020-08-04 13:55:00,64.59,64.63,64.57,64.61,15685.0,58.6014,58.6377,58.5832,58.6195,15685.0
2020-08-04 14:00:00,64.62,64.68,64.56,64.57,38122.0,58.6286,58.683,58.5742,58.5832,38122.0
2020-08-04 14:05:00,64.57,64.58,64.48,64.51,19721.0,58.5832,58.5923,58.5016,58.5288,19721.0
2020-08-04 14:10:00,64.53,64.54,64.42,64.42,21433.0,58.547,58.556,58.4472,58.4472,21433.0
2020-08-04 14:15:00,64.43,64.49,64.37,64.39,26835.0,58.4562,58.5107,58.4018,58.4199,26835.0
2020-08-04 14:20:00,64.37,64.4,64.32,64.34,32384.0,58.4018,58.429,58.3564,58.3746,32384.0
2020-08-04 14:25:00,64.34,64.36,64.24,64.25,33120.0,58.3746,58.3927,58.2838,58.2929,33120.0
2020-08-04 14:30:00,64.24,64.25,64.08,64.1,46608.0,58.2838,58.2929,58.1387,58.1568,46608.0
2020-08-04 14:35:00,64.09,64.14,64.06,64.11,59451.0,58.1477,58.1931,58.1205,58.1659,59451.0
2020-08-04 14:40:00,64.11,64.21,64.11,64.16,33010.0,58.1659,58.2566,58.1659,58.2113,33010.0
2020-08-04 14:45:00,64.17,64.28,64.14,64.27,40281.0,58.2203,58.3201,58.1931,58.3111,40281.0
2020-08-04 14:50:00,64.28,64.28,64.19,64.24,22076.0,58.3201,58.3201,58.2385,58.2838,22076.0
2020-08-04 14:55:00,64.24,64.35,64.23,64.31,21681.0,58.2838,58.3836,58.2748,58.3474,21681.0
2020-08-04 15:00:00,64.31,64.37,64.29,64.34,35949.0,58.3474,58.4018,58.3292,58.3746,35949.0
2020-08-04 15:05:00,64.33,64.35,64.27,64.31,18696.0,58.3655,58.3836,58.3111,58.3474,18696.0
2020-08-04 15:10:00,64.31,64.34,64.22,64.26,33650.0,58.3474,58.3746,58.2657,58.302,33650.0
2020-08-04 15:15:00,64.26,64.31,64.25,64.3,35198.0,58.302,58.3474,58.2929,58.3383,35198.0
2020-08-04 15:20:00,64.3,64.46,64.28,64.45,27606.0,58.3383,58.4834,58.3201,58.4744,27606.0
2020-08-04 15:25:00,64.45,64.47,64.4,64.44,37956.0,58.4744,58.4925,58.429,58.4653,37956.0
2020-08-04 15:30:00,64.44,64.48,64.33,64.41,47569.0,58.4653,58.5016,58.3655,58.4381,47569.0
2020-08-04 15:35:00,64.42,64.42,64.33,64.38,40446.0,58.4472,58.4472,58.3655,58.4109,40446.0
2020-08-04 15:40:00,64.38,64.44,64.35,64.44,43840.0,58.4109,58.4653,58.3836,58.4653,43840.0
2020-08-04 15:45:00,64.44,64.5,64.42,64.48,50393.0,58.4653,58.5197,58.4472,58.5016,50393.0
2020-08-04 15:50:00,64.47,64.5,64.39,64.49,79842.0,58.4925,58.5197,58.4199,58.5107,79842.0
2020-08-04 15:55:00,64.5,64.58,64.48,64.57,197309.0,58.5197,58.5923,58.5016,58.5832,197309.0
2020-08-05 09:30:00,64.49,64.87,63.9,64.74,411363.0,58.5107,58.8554,57.9754,58.7375,411363.0
2020-08-05 09:35:00,64.74,64.93,64.66,64.76,151311.0,58.7375,58.9099,58.6649,58.7556,151311.0
2020-08-05 09:40:00,64.77,65.03,64.61,64.85,149433.0,58.7647,59.0006,58.6195,58.8373,149433.0
2020-08-05 09:45:00,64.85,65.07,64.77,65.06,118486.0,58.8373,59.0369,58.7647,59.0278,118486.0
2020-08-05 09:50:00,65.06,65.06,64.76,64.84,182935.0,59.0278,59.0278,58.7556,58.8282,182935.0
2020-08-05 09:55:00,64.84,64.88,64.73,64.74,171880.0,58.8282,58.8645,58.7284,58.7375,171880.0
2020-08-05 10:00:00,64.74,64.88,64.5,64.5,323768.0,58.7375,58.8645,58.5197,58.5197,323768.0
2020-08-05 10:05:00,64.52,64.62,64.38,64.42,97261.0,58.5379,58.6286,58.4109,58.4472,97261.0
2020-08-05 10:10:00,64.41,64.53,64.34,64.41,127390.0,58.4381,58.547,58.3746,58.4381,127390.0
2020-08-05 10:15:00,64.38,64.45,64.26,64.3,193263.0,58.4109,58.4744,58.302,58.3383,193263.0
2020-08-05 10:20:00,64.29,64.41,64.23,64.35,98811.0,58.3292,58.4381,58.2748,58.3836,98811.0
2020-08-05 10:25:00,64.35,64.5,64.33,64.49,114309.0,58.3836,58.5197,58.3655,58.5107,114309.0
2020-08-05 10:30:00,64.49,64.58,64.39,64.45,76050.0,58.5107,58.5923,58.4199,58.4744,76050.0
2020-08-05 10:35:00,64.45,64.51,64.36,64.47,77198.0,58.4744,58.5288,58.3927,58.4925,77198.0
2020-08-05 10:40:00,64.45,64.59,64.31,64.58,122065.0,58.4744,58.6014,58.3474,58.5923,122065.0
2020-08-05 10:45:00,64.59,64.75,64.55,64.71,162213.0,58.6014,58.7466,58.5651,58.7103,162213.0
2020-08-05 10:50:00,64.7,64.9,64.66,64.88,63914.0,58.7012,58.8826,58.6649,58.8645,63914.0
2020-08-05 10:55:00,64.87,65.05,64.85,65.02,77340.0,58.8554,59.0187,58.8373,58.9915,77340.0
2020-08-05 11:00:00,65.02,65.28,65.01,65.2,135026.0,58.9915,59.2274,58.9824,59.1548,135026.0
2020-08-05 11:05:00,65.2,65.36,65.19,65.25,64861.0,59.1548,59.3,59.1458,59.2002,64861.0
2020-08-05 11:10:00,65.26,65.39,65.16,65.38,113557.0,59.2093,59.3272,59.1185,59.3181,113557.0
2020-08-05 11:15:00,65.38,65.49,65.37,65.41,43728.0,59.3181,59.4179,59.3091,59.3454,43728.0
2020-08-05 11:20:00,65.42,65.61,65.41,65.46,127005.0,59.3544,59.5268,59.3454,59.3907,127005.0
2020-08-05 11:25:00,65.47,65.48,65.29,65.42,80737.0,59.3998,59.4089,59.2365,59.3544,80737.0
2020-08-05 11:30:00,65.42,65.58,65.39,65.52,54003.0,59.3544,59.4996,59.3272,59.4452,54003.0
2020-08-05 11:35:00,65.52,65.57,65.47,65.52,39406.0,59.4452,59.4905,59.3998,59.4452,39406.0
2020-08-05 11:40:00,65.51,65.55,65.39,65.43,61505.0,59.4361,59.4724,59.3272,59.3635,61505.0
2020-08-05 11:45:00,65.43,65.46,65.31,65.33,33737.0,59.3635,59.3907,59.2546,59.2728,33737.0
2020-08-05 11:50:00,65.33,65.41,65.27,65.34,37802.0,59.2728,59.3454,59.2183,59.2819,37802.0
2020-08-05 11:55:00,65.35,65.46,65.34,65.34,32171.0,59.2909,59.3907,59.2819,59.2819,32171.0
2020-08-05 12:00:00,65.33,65.42,65.31,65.42,29062.0,59.2728,59.3544,59.2546,59.3544,29062.0
2020-08-05 12:05:00,65.42,65.44,65.27,65.29,53763.0,59.3544,59.3726,59.2183,59.2365,53763.0
2020-08-05 12:10:00,65.29,65.41,65.27,65.38,31665.0,59.2365,59.3454,59.2183,59.3181,31665.0
2020-08-05 12:15:00,65.4,65.54,65.4,65.51,48004.0,59.3363,59.4633,59.3363,59.4361,48004.0
2020-08-05 12:20:00,65.51,65.55,65.47,65.48,31268.0,59.4361,59.4724,59.3998,59.4089,31268.0
2020-08-05 12:25:00,65.46,65.51,65.42,65.45,42766.0,59.3907,59.4361,59.3544,59.3817,42766.0
2020-08-05 12:30:00,65.44,65.49,65.39,65.45,46708.0,59.3726,59.4179,59.3272,59.3817,46708.0
2020-08-05 12:35:00,65.45,65.57,65.39,65.55,30535.0,59.3817,59.4905,59.3272,59.4724,30535.0
2020-08-05 12:40:00,65.56,65.63,65.5,65.63,72470.0,59.4815,59.545,59.427,59.545,72470.0
2020-08-05 12:45:00,65.61,65.66,65.54,65.56,40862.0,59.5268,59.5722,59.4633,59.4815,40862.0
2020-08-05 12:50:00,65.56,65.67,65.53,65.66,21625.0,59.4815,59.5813,59.4542,59.5722,21625.0
2020-08-05 12:55:00,65.66,65.68,65.57,65.61,17629.0,59.5722,59.5903,59.4905,59.5268,17629.0
2020-08-05 13:00:00,65.62,65.72,65.62,65.71,37335.0,59.5359,59.6266,59.5359,59.6175,37335.0
2020-08-05 13:05:00,65.71,65.73,65.66,65.68,32885.0,59.6175,59.6357,59.5722,59.5903,32885.0
2020-08-05 13:10:00,65.69,65.73,65.65,65.73,27905.0,59.5994,59.6357,59.5631,59.6357,27905.0
2020-08-05 13:15:00,65.73,65.77,65.7,65.72,44131.0,59.6357,59.672,59.6085,59.6266,44131.0
2020-08-05 13:20:00,65.72,65.73,65.55,65.56,31441.0,59.6266,59.6357,59.4724,59.4815,31441.0
2020-08-05 13:25:00,65.55,65.59,65.44,65.48,45738.0,59.4724,59.5087,59.3726,59.4089,45738.0
2020-08-05 13:30:00,65.51,65.59,65.48,65.58,26714.0,59.4361,59.5087,59.4089,59.4996,26714.0
2020-08-05 13:35:00,65.58,65.59,65.46,65.55,31168.0,59.4996,59.5087,59.3907,59.4724,31168.0
2020-08-05 13:40:00,65.55,65.64,65.54,65.58,33351.0,59.4724,59.554,59.4633,59.4996,33351.0
2020-08-05 13:45:00,65.59,65.63,65.56,65.58,31379.0,59.5087,59.545,59.4815,59.4996,31379.0
2020-08-05 13:50:00,65.58,65.69,65.55,65.67,84423.0,59.4996,59.5994,59.4724,59.5813,84423.0
2020-08-05 13:55:00,65.67,65.8,65.67,65.8,39282.0,59.5813,59.6992,59.5813,59.6992,39282.0
2020-08-05 14:00:00,65.8,65.84,65.78,65.84,35593.0,59.6992,59.7355,59.6811,59.7355,35593.0
2020-08-05 14:05:00,65.84,65.85,65.78,65.81,28660.0,59.7355,59.7446,59.6811,59.7083,28660.0
2020-08-05 14:10:00,65.81,65.82,65.75,65.79,18627.0,59.7083,59.7173,59.6538,59.6901,18627.0
2020-08-05 14:15:00,65.8,65.82,65.77,65.81,24087.0,59.6992,59.7173,59.672,59.7083,24087.0
2020-08-05 14:20:00,65.8,65.84,65.76,65.82,18739.0,59.6992,59.7355,59.6629,59.7173,18739.0
2020-08-05 14:25:00,65.83,65.85,65.77,65.79,39084.0,59.7264,59.7446,59.672,59.6901,39084.0
2020-08-05 14:30:00,65.8,65.82,65.73,65.81,34948.0,59.6992,59.7173,59.6357,59.7083,34948.0
2020-08-05 14:35:00,65.8,65.81,65.72,65.73,29195.0,59.6992,59.7083,59.6266,59.6357,29195.0
2020-08-05 14:40:00,65.72,65.73,65.66,65.72,43052.0,59.6266,59.6357,59.5722,59.6266,43052.0
2020-08-05 14:45:00,65.73,65.76,65.65,65.73,51642.0,59.6357,59.6629,59.5631,59.6357,51642.0
2020-08-05 14:50:00,65.73,65.79,65.71,65.72,59158.0,59.6357,59.6901,59.6175,59.6266,59158.0
2020-08-05 14:55:00,65.72,65.73,65.65,65.68,40126.0,59.6266,59.6357,59.5631,59.5903,40126.0
2020-08-05 15:00:00,65.67,65.67,65.61,65.65,57354.0,59.5813,59.5813,59.5268,59.5631,57354.0
2020-08-05 15:05:00,65.65,65.68,65.58,65.61,56018.0,59.5631,59.5903,59.4996,59.5268,56018.0
2020-08-05 15:10:00,65.62,65.64,65.6,65.62,32410.0,59.5359,59.554,59.5177,59.5359,32410.0
2020-08-05 15:15:00,65.63,65.69,65.62,65.68,65113.0,59.545,59.5994,59.5359,59.5903,65113.0
2020-08-05 15:20:00,65.68,65.73,65.64,65.73,74611.0,59.5903,59.6357,59.554,59.6357,74611.0
2020-08-05 15:25:00,65.73,65.74,65.69,65.72,39237.0,59.6357,59.6448,59.5994,59.6266,39237.0
2020-08-05 15:30:00,65.72,65.74,65.63,65.71,62718.0,59.6266,59.6448,59.545,59.6175,62718.0
2020-08-05 15:35:00,65.71,65.77,65.71,65.76,51464.0,59.6175,59.672,59.6175,59.6629,51464.0
2020-08-05 15:40:00,65.74,65.75,65.5,65.53,59091.0,59.6448,59.6538,59.427,59.4542,59091.0
2020-08-05 15:45:00,65.54,65.54,65.37,65.38,110088.0,59.4633,59.4633,59.3091,59.3181,110088.0
2020-08-05 15:50:00,65.38,65.5,65.24,65.48,229848.0,59.3181,59.427,59.1911,59.4089,229848.0
2020-08-05 15:55:00,65.48,65.59,65.45,65.54,260634.0,59.4089,59.5087,59.3817,59.4633,260634.0
2020-08-06 09:30:00,65.49,65.5,64.73,64.82,242845.0,59.4179,59.427,58.7284,58.8101,242845.0
2020-08-06 09:35:00,64.85,64.98,64.6,64.77,157735.0,58.8373,58.9552,58.6105,58.7647,157735.0
2020-08-06 09:40:00,64.76,64.85,64.3,64.57,251238.0,58.7556,58.8373,58.3383,58.5832,251238.0
2020-08-06 09:45:00,64.58,64.61,64.25,64.4,139715.0,58.5923,58.6195,58.2929,58.429,139715.0
2020-08-06 09:50:00,64.39,64.39,64.13,64.15,204683.0,58.4199,58.4199,58.184,58.2022,204683.0
2020-08-06 09:55:00,64.13,64.43,64.1,64.42,178801.0,58.184,58.4562,58.1568,58.4472,178801.0
2020-08-06 10:00:00,64.43,64.45,64.14,64.22,132477.0,58.4562,58.4744,58.1931,58.2657,132477.0
2020-08-06 10:05:00,64.21,64.33,64.16,64.3,71601.0,58.2566,58.3655,58.2113,58.3383,71601.0
2020-08-06 10:10:00,64.31,64.44,64.31,64.34,74740.0,58.3474,58.4653,58.3474,58.3746,74740.0
2020-08-06 10:15:00,64.35,64.43,64.17,64.3,108265.0,58.3836,58.4562,58.2203,58.3383,108265.0
2020-08-06 10:20:00,64.29,64.54,64.27,64.53,80980.0,58.3292,58.556,58.3111,58.547,80980.0
2020-08-06 10:25:00,64.53,64.57,64.38,64.4,97242.0,58.547,58.5832,58.4109,58.429,97242.0
2020-08-06 10:30:00,64.41,64.53,64.4,64.46,102352.0,58.4381,58.547,58.429,58.4834,102352.0
2020-08-06 10:35:00,64.45,64.46,64.21,64.22,119926.0,58.4744,58.4834,58.2566,58.2657,119926.0
2020-08-06 10:40:00,64.22,64.22,63.91,63.98,141259.0,58.2657,58.2657,57.9844,58.0479,141259.0
2020-08-06 10:45:00,63.99,64.03,63.91,63.93,128120.0,58.057,58.0933,57.9844,58.0026,128120.0
2020-08-06 10:50:00,63.93,63.93,63.76,63.86,140192.0,58.0026,58.0026,57.8483,57.9391,140192.0
2020-08-06 10:55:00,63.85,64.06,63.84,64.03,90085.0,57.93,58.1205,57.9209,58.0933,90085.0
2020-08-06 11:00:00,64.02,64.16,64.0,64.14,64803.0,58.0842,58.2113,58.0661,58.1931,64803.0
2020-08-06 11:05:00,64.15,64.21,64.06,64.07,57647.0,58.2022,58.2566,58.1205,58.1296,57647.0
2020-08-06 11:10:00,64.06,64.33,64.06,64.21,227155.0,58.1205,58.3655,58.1205,58.2566,227155.0
2020-08-06 11:15:00,64.21,64.26,64.04,64.11,79112.0,58.2566,58.302,58.1024,58.1659,79112.0
2020-08-06 11:20:00,64.1,64.15,63.88,63.88,122646.0,58.1568,58.2022,57.9572,57.9572,122646.0
2020-08-06 11:25:00,63.87,63.87,63.55,63.61,238513.0,57.9481,57.9481,57.6578,57.7123,238513.0
2020-08-06 11:30:00,63.6,63.93,63.6,63.92,91687.0,57.7032,58.0026,57.7032,57.9935,91687.0
2020-08-06 11:35:00,63.91,64.02,63.9,63.94,70916.0,57.9844,58.0842,57.9754,58.0117,70916.0
2020-08-06 11:40:00,63.93,64.01,63.78,63.8,146625.0,58.0026,58.0752,57.8665,57.8846,146625.0
2020-08-06 11:45:00,63.82,63.83,63.72,63.77,80845.0,57.9028,57.9119,57.8121,57.8574,80845.0
2020-08-06 11:50:00,63.78,63.87,63.76,63.82,44266.0,57.8665,57.9481,57.8483,57.9028,44266.0
2020-08-06 11:55:00,63.81,63.89,63.81,63.86,51276.0,57.8937,57.9663,57.8937,57.9391,51276.0
2020-08-06 12:00:00,63.87,63.91,63.83,63.89,80669.0,57.9481,57.9844,57.9119,57.9663,80669.0
2020-08-06 12:05:00,63.9,63.98,63.88,63.96,53973.0,57.9754,58.0479,57.9572,58.0298,53973.0
2020-08-06 12:10:00,63.97,64.21,63.9,64.17,219015.0,58.0389,58.2566,57.9754,58.2203,219015.0
2020-08-06 12:15:00,64.18,64.33,64.08,64.17,383112.0,58.2294,58.3655,58.1387,58.2203,383112.0
2020-08-06 12:20:00,64.17,64.35,64.16,64.31,51110.0,58.2203,58.3836,58.2113,58.3474,51110.0
2020-08-06 12:25:00,64.3,64.38,64.26,64.34,59994.0,58.3383,58.4109,58.302,58.3746,59994.0
2020-08-06 12:30:00,64.34,64.39,64.24,64.34,50279.0,58.3746,58.4199,58.2838,58.3746,50279.0
2020-08-06 12:35:00,64.34,64.36,64.26,64.34,31375.0,58.3746,58.3927,58.302,58.3746,31375.0
2020-08-06 12:40:00,64.34,64.38,64.26,64.36,59278.0,58.3746,58.4109,58.302,58.3927,59278.0
2020-08-06 12:45:00,64.37,64.37,64.29,64.35,29731.0,58.4018,58.4018,58.3292,58.3836,29731.0
2020-08-06 12:50:00,64.35,64.42,64.33,64.41,45842.0,58.3836,58.4472,58.3655,58.4381,45842.0
2020-08-06 12:55:00,64.42,64.44,64.36,64.44,24528.0,58.4472,58.4653,58.3927,58.4653,24528.0
2020-08-06 13:00:00,64.43,64.52,64.41,64.51,57847.0,58.4562,58.5379,58.4381,58.5288,57847.0
2020-08-06 13:05:00,64.51,64.52,64.45,64.52,43658.0,58.5288,58.5379,58.4744,58.5379,43658.0
2020-08-06 13:10:00,64.52,64.53,64.36,64.38,31580.0,58.5379,58.547,58.3927,58.4109,31580.0
2020-08-06 13:15:00,64.39,64.44,64.38,64.42,26195.0,58.4199,58.4653,58.4109,58.4472,26195.0
2020-08-06 13:20:00,64.42,64.56,64.42,64.55,46522.0,58.4472,58.5742,58.4472,58.5651,46522.0
2020-08-06 13:25:00,64.54,64.57,64.51,64.54,41635.0,58.556,58.5832,58.5288,58.556,41635.0
2020-08-06 13:30:00,64.55,64.59,64.48,64.48,26555.0,58.5651,58.6014,58.5016,58.5016,26555.0
2020-08-06 13:35:00,64.48,64.54,64.47,64.53,20326.0,58.5016,58.556,58.4925,58.547,20326.0
2020-08-06 13:40:00,64.53,64.57,64.52,64.54,18572.0,58.547,58.5832,58.5379,58.556,18572.0
2020-08-06 13:45:00,64.53,64.57,64.51,64.57,28133.0,58.547,58.5832,58.5288,58.5832,28133.0
2020-08-06 13:50:00,64.58,64.64,64.55,64.59,45812.0,58.5923,58.6468,58.5651,58.6014,45812.0
2020-08-06 13:55:00,64.59,64.59,64.44,64.47,34226.0,58.6014,58.6014,58.4653,58.4925,34226.0
2020-08-06 14:00:00,64.48,64.64,64.47,64.64,59945.0,58.5016,58.6468,58.4925,58.6468,59945.0
2020-08-06 14:05:00,64.64,64.69,64.57,64.66,80258.0,58.6468,58.6921,58.5832,58.6649,80258.0
2020-08-06 14:10:00,64.64,64.73,64.63,64.73,21712.0,58.6468,58.7284,58.6377,58.7284,21712.0
2020-08-06 14:15:00,64.72,64.82,64.71,64.76,53335.0,58.7193,58.8101,58.7103,58.7556,53335.0
2020-08-06 14:20:00,64.77,64.77,64.67,64.74,49486.0,58.7647,58.7647,58.674,58.7375,49486.0
2020-08-06 14:25:00,64.73,64.82,64.7,64.79,71079.0,58.7284,58.8101,58.7012,58.7828,71079.0
2020-08-06 14:30:00,64.79,64.79,64.73,64.74,51292.0,58.7828,58.7828,58.7284,58.7375,51292.0
2020-08-06 14:35:00,64.74,64.78,64.7,64.78,40775.0,58.7375,58.7738,58.7012,58.7738,40775.0
2020-08-06 14:40:00,64.77,64.84,64.75,64.82,39139.0,58.7647,58.8282,58.7466,58.8101,39139.0
2020-08-06 14:45:00,64.82,64.85,64.76,64.76,41160.0,58.8101,58.8373,58.7556,58.7556,41160.0
2020-08-06 14:50:00,64.77,64.8,64.7,64.7,154229.0,58.7647,58.7919,58.7012,58.7012,154229.0
2020-08-06 14:55:00,64.7,64.72,64.64,64.64,61879.0,58.7012,58.7193,58.6468,58.6468,61879.0
2020-08-06 15:00:00,64.64,64.66,64.59,64.64,74958.0,58.6468,58.6649,58.6014,58.6468,74958.0
2020-08-06 15:05:00,64.64,64.76,64.64,64.76,38285.0,58.6468,58.7556,58.6468,58.7556,38285.0
2020-08-06 15:10:00,64.76,64.76,64.7,64.73,157982.0,58.7556,58.7556,58.7012,58.7284,157982.0
2020-08-06 15:15:00,64.73,64.74,64.69,64.71,57322.0,58.7284,58.7375,58.6921,58.7103,57322.0
2020-08-06 15:20:00,64.71,64.76,64.67,64.7,45260.0,58.7103,58.7556,58.674,58.7012,45260.0
2020-08-06 15:25:00,64.69,64.83,64.65,64.82,75820.0,58.6921,58.8191,58.6558,58.8101,75820.0
2020-08-06 15:30:00,64.82,64.82,64.72,64.81,84436.0,58.8101,58.8101,58.7193,58.801,84436.0
2020-08-06 15:35:00,64.81,64.9,64.79,64.86,144868.0,58.801,58.8826,58.7828,58.8464,144868.0
2020-08-06 15:40:00,64.86,64.86,64.79,64.81,77007.0,58.8464,58.8464,58.7828,58.801,77007.0
2020-08-06 15:45:00,64.81,64.83,64.71,64.71,103960.0,58.801,58.8191,58.7103,58.7103,103960.0
2020-08-06 15:50:00,64.7,64.91,64.7,64.9,186673.0,58.7012,58.8917,58.7012,58.8826,186673.0
2020-08-06 15:55:00,64.9,64.95,64.86,64.9,302678.0,58.8826,58.928,58.8464,58.8826,302678.0
2020-08-07 09:30:00,63.15,63.6,63.04,63.06,319314.0,57.2949,57.7032,57.1951,57.2132,319314.0
2020-08-07 09:35:00,63.05,63.18,62.6,62.66,323835.0,57.2042,57.3221,56.7959,56.8503,323835.0
2020-08-07 09:40:00,62.66,63.21,62.65,63.01,255680.0,56.8503,57.3493,56.8413,57.1679,255680.0
2020-08-07 09:45:00,63.0,63.06,62.83,62.95,167912.0,57.1588,57.2132,57.0046,57.1134,167912.0
2020-08-07 09:50:00,62.95,63.11,62.89,63.03,149787.0,57.1134,57.2586,57.059,57.186,149787.0
2020-08-07 09:55:00,63.03,63.05,62.83,62.9,182939.0,57.186,57.2042,57.0046,57.0681,182939.0
2020-08-07 10:00:00,62.9,62.98,62.69,62.92,235877.0,57.0681,57.1407,56.8776,57.0862,235877.0
2020-08-07 10:05:00,62.92,62.92,62.67,62.8,137447.0,57.0862,57.0862,56.8594,56.9774,137447.0
2020-08-07 10:10:00,62.8,63.0,62.76,62.94,167852.0,56.9774,57.1588,56.9411,57.1044,167852.0
2020-08-07 10:15:00,62.93,63.08,62.85,63.03,199745.0,57.0953,57.2314,57.0227,57.186,199745.0
2020-08-07 10:20:00,63.03,63.06,62.89,62.97,147607.0,57.186,57.2132,57.059,57.1316,147607.0
2020-08-07 10:25:00,62.98,63.01,62.83,62.99,118182.0,57.1407,57.1679,57.0046,57.1497,118182.0
2020-08-07 10:30:00,62.99,63.03,62.93,62.98,115704.0,57.1497,57.186,57.0953,57.1407,115704.0
2020-08-07 10:35:00,62.98,63.09,62.92,63.01,68016.0,57.1407,57.2405,57.0862,57.1679,68016.0
2020-08-07 10:40:00,63.01,63.12,62.99,63.02,65949.0,57.1679,57.2677,57.1497,57.177,65949.0
2020-08-07 10:45:00,63.03,63.17,63.0,63.16,63208.0,57.186,57.313,57.1588,57.304,63208.0
2020-08-07 10:50:00,63.16,63.34,63.14,63.33,114899.0,57.304,57.4673,57.2858,57.4582,114899.0
2020-08-07 10:55:00,63.34,63.34,63.09,63.1,125149.0,57.4673,57.4673,57.2405,57.2495,125149.0
2020-08-07 11:00:00,63.1,63.1,62.92,62.97,76802.0,57.2495,57.2495,57.0862,57.1316,76802.0
2020-08-07 11:05:00,62.96,63.04,62.79,62.89,72960.0,57.1225,57.1951,56.9683,57.059,72960.0
2020-08-07 11:10:00,62.89,62.92,62.71,62.8,113864.0,57.059,57.0862,56.8957,56.9774,113864.0
2020-08-07 11:15:00,62.8,62.81,62.64,62.68,77121.0,56.9774,56.9864,56.8322,56.8685,77121.0
2020-08-07 11:20:00,62.7,62.8,62.65,62.67,50059.0,56.8866,56.9774,56.8413,56.8594,50059.0
2020-08-07 11:25:00,62.67,62.7,62.53,62.58,152091.0,56.8594,56.8866,56.7324,56.7778,152091.0
2020-08-07 11:30:00,62.59,62.69,62.53,62.58,148838.0,56.7868,56.8776,56.7324,56.7778,148838.0
2020-08-07 11:35:00,62.6,62.62,62.38,62.4,142845.0,56.7959,56.814,56.5963,56.6144,142845.0
2020-08-07 11:40:00,62.4,62.48,62.32,62.48,192677.0,56.6144,56.687,56.5419,56.687,192677.0
2020-08-07 11:45:00,62.47,62.49,62.32,62.34,121901.0,56.678,56.6961,56.5419,56.56,121901.0
2020-08-07 11:50:00,62.34,62.43,62.3,62.36,97862.0,56.56,56.6417,56.5237,56.5781,97862.0
2020-08-07 11:55:00,62.36,62.36,62.05,62.05,196596.0,56.5781,56.5781,56.2969,56.2969,196596.0
2020-08-07 12:00:00,62.06,62.2,61.81,62.12,290766.0,56.306,56.433,56.0791,56.3604,290766.0
2020-08-07 12:05:00,62.1,62.1,61.83,61.85,169672.0,56.3423,56.3423,56.0973,56.1154,169672.0
2020-08-07 12:10:00,61.85,62.01,61.85,61.93,116520.0,56.1154,56.2606,56.1154,56.188,116520.0
2020-08-07 12:15:00,61.91,61.96,61.86,61.87,108410.0,56.1699,56.2152,56.1245,56.1336,108410.0
2020-08-07 12:20:00,61.86,62.04,61.83,61.99,102477.0,56.1245,56.2878,56.0973,56.2425,102477.0
2020-08-07 12:25:00,61.98,62.06,61.94,62.0,66807.0,56.2334,56.306,56.1971,56.2515,66807.0
2020-08-07 12:30:00,62.0,62.0,61.76,61.8,125802.0,56.2515,56.2515,56.0338,56.0701,125802.0
2020-08-07 12:35:00,61.78,62.01,61.74,62.01,138740.0,56.0519,56.2606,56.0156,56.2606,138740.0
2020-08-07 12:40:00,62.01,62.27,61.99,62.08,262155.0,56.2606,56.4965,56.2425,56.3241,262155.0
2020-08-07 12:45:00,62.09,62.14,61.97,62.0,157875.0,56.3332,56.3785,56.2243,56.2515,157875.0
2020-08-07 12:50:00,62.0,62.09,61.83,61.84,135785.0,56.2515,56.3332,56.0973,56.1064,135785.0
2020-08-07 12:55:00,61.83,61.83,61.62,61.69,149010.0,56.0973,56.0973,55.9068,55.9703,149010.0
2020-08-07 13:00:00,61.68,61.7,61.26,61.4,384711.0,55.9612,55.9793,55.5801,55.7072,384711.0
2020-08-07 13:05:00,61.39,61.47,61.31,61.36,170844.0,55.6981,55.7707,55.6255,55.6709,170844.0
2020-08-07 13:10:00,61.33,61.37,61.17,61.17,156321.0,55.6436,55.6799,55.4985,55.4985,156321.0
2020-08-07 13:15:00,61.16,61.32,61.12,61.13,69771.0,55.4894,55.6346,55.4531,55.4622,69771.0
2020-08-07 13:20:00,61.13,61.18,60.98,61.05,182913.0,55.4622,55.5076,55.3261,55.3896,182913.0
2020-08-07 13:25:00,61.06,61.13,60.82,60.94,184418.0,55.3987,55.4622,55.1809,55.2898,184418.0
2020-08-07 13:30:00,60.92,61.26,60.89,61.26,81742.0,55.2717,55.5801,55.2444,55.5801,81742.0
2020-08-07 13:35:00,61.27,61.46,61.24,61.38,200924.0,55.5892,55.7616,55.562,55.689,200924.0
2020-08-07 13:40:00,61.36,61.36,61.1,61.19,94353.0,55.6709,55.6709,55.435,55.5166,94353.0
2020-08-07 13:45:00,61.2,61.24,61.1,61.13,84204.0,55.5257,55.562,55.435,55.4622,84204.0
2020-08-07 13:50:00,61.13,61.25,61.07,61.17,79165.0,55.4622,55.5711,55.4078,55.4985,79165.0
2020-08-07 13:55:00,61.16,61.23,61.01,61.05,145063.0,55.4894,55.5529,55.3533,55.3896,145063.0
2020-08-07 14:00:00,61.05,61.14,60.74,60.91,313497.0,55.3896,55.4713,55.1084,55.2626,313497.0
2020-08-07 14:05:00,60.91,61.05,60.76,61.04,117233.0,55.2626,55.3896,55.1265,55.3805,117233.0
2020-08-07 14:10:00,61.04,61.25,61.03,61.15,139452.0,55.3805,55.5711,55.3715,55.4803,139452.0
2020-08-07 14:15:00,61.13,61.18,60.86,61.0,151328.0,55.4622,55.5076,55.2172,55.3442,151328.0
2020-08-07 14:20:00,61.01,61.08,60.9,60.93,101907.0,55.3533,55.4168,55.2535,55.2807,101907.0
2020-08-07 14:25:00,60.93,61.14,60.91,61.12,70236.0,55.2807,55.4713,55.2626,55.4531,70236.0
2020-08-07 14:30:00,61.12,61.31,61.1,61.25,63753.0,55.4531,55.6255,55.435,55.5711,63753.0
2020-08-07 14:35:00,61.26,61.68,61.24,61.45,468951.0,55.5801,55.9612,55.562,55.7525,468951.0
2020-08-07 14:40:00,61.47,61.53,61.36,61.46,48450.0,55.7707,55.8251,55.6709,55.7616,48450.0
2020-08-07 14:45:00,61.43,61.62,61.34,61.62,52842.0,55.7344,55.9068,55.6527,55.9068,52842.0
2020-08-07 14:50:00,61.61,61.74,61.55,61.68,135658.0,55.8977,56.0156,55.8433,55.9612,135658.0
2020-08-07 14:55:00,61.68,61.78,61.68,61.76,96866.0,55.9612,56.0519,55.9612,56.0338,96866.0
2020-08-07 15:00:00,61.76,61.93,61.75,61.87,92960.0,56.0338,56.188,56.0247,56.1336,92960.0
2020-08-07 15:05:00,61.87,61.89,61.79,61.87,79451.0,56.1336,56.1517,56.061,56.1336,79451.0
2020-08-07 15:10:00,61.86,61.89,61.74,61.78,122189.0,56.1245,56.1517,56.0156,56.0519,122189.0
2020-08-07 15:15:00,61.79,61.92,61.76,61.89,81173.0,56.061,56.1789,56.0338,56.1517,81173.0
2020-08-07 15:20:00,61.89,61.96,61.85,61.87,77957.0,56.1517,56.2152,56.1154,56.1336,77957.0
2020-08-07 15:25:00,61.88,61.97,61.82,61.91,122674.0,56.1427,56.2243,56.0882,56.1699,122674.0
2020-08-07 15:30:00,61.91,61.94,61.84,61.87,134547.0,56.1699,56.1971,56.1064,56.1336,134547.0
2020-08-07 15:35:00,61.85,61.92,61.82,61.91,140355.0,56.1154,56.1789,56.0882,56.1699,140355.0
2020-08-07 15:40:00,61.91,62.05,61.88,62.04,253305.0,56.1699,56.2969,56.1427,56.2878,253305.0
2020-08-07 15:45:00,62.04,62.12,62.01,62.08,231435.0,56.2878,56.3604,56.2606,56.3241,231435.0
2020-08-07 15:50:00,62.08,62.09,61.9,61.93,334148.0,56.3241,56.3332,56.1608,56.188,334148.0
2020-08-07 15:55:00,61.94,62.06,61.86,62.06,504848.0,56.1971,56.306,56.1245,56.306,504848.0
2020-08-10 09:30:00,61.62,62.45,61.62,61.89,324172.0,55.9068,56.6598,55.9068,56.1517,324172.0
2020-08-10 09:35:00,61.89,62.31,61.88,62.24,163295.0,56.1517,56.5328,56.1427,56.4693,163295.0
2020-08-10 09:40:00,62.24,62.75,62.22,62.57,419115.0,56.4693,56.932,56.4511,56.7687,419115.0
2020-08-10 09:45:00,62.58,62.63,62.44,62.5,143733.0,56.7778,56.8231,56.6507,56.7052,143733.0
2020-08-10 09:50:00,62.5,62.55,62.14,62.33,168687.0,56.7052,56.7505,56.3785,56.5509,168687.0
2020-08-10 09:55:00,62.35,62.39,62.12,62.23,169067.0,56.5691,56.6054,56.3604,56.4602,169067.0
2020-08-10 10:00:00,62.22,62.38,61.81,61.87,193997.0,56.4511,56.5963,56.0791,56.1336,193997.0
2020-08-10 10:05:00,61.87,62.27,61.84,62.17,144422.0,56.1336,56.4965,56.1064,56.4058,144422.0
2020-08-10 10:10:00,62.18,62.24,61.99,62.09,99379.0,56.4148,56.4693,56.2425,56.3332,99379.0
2020-08-10 10:15:00,62.08,62.1,61.88,61.92,52364.0,56.3241,56.3423,56.1427,56.1789,52364.0
2020-08-10 10:20:00,61.92,61.93,61.6,61.63,89378.0,56.1789,56.188,55.8886,55.9158,89378.0
2020-08-10 10:25:00,61.63,61.74,61.42,61.5,144514.0,55.9158,56.0156,55.7253,55.7979,144514.0
2020-08-10 10:30:00,61.51,61.53,61.32,61.36,84646.0,55.807,55.8251,55.6346,55.6709,84646.0
2020-08-10 10:35:00,61.36,61.42,61.1,61.1,116708.0,55.6709,55.7253,55.435,55.435,116708.0
2020-08-10 10:40:00,61.11,61.17,61.0,61.06,138919.0,55.444,55.4985,55.3442,55.3987,138919.0
2020-08-10 10:45:00,61.05,61.12,60.84,60.88,119824.0,55.3896,55.4531,55.1991,55.2354,119824.0
2020-08-10 10:50:00,60.86,60.9,60.03,60.27,1119125.0,55.2172,55.2535,54.4642,54.6819,1119125.0
2020-08-10 10:55:00,60.28,60.29,59.9,59.95,1245235.0,54.691,54.7001,54.3462,54.3916,1245235.0
2020-08-10 11:00:00,59.94,60.29,59.94,60.04,534840.0,54.3825,54.7001,54.3825,54.4733,534840.0
2020-08-10 11:05:00,60.03,60.6,60.02,60.53,205359.0,54.4642,54.9813,54.4551,54.9178,205359.0
2020-08-10 11:10:00,60.54,60.72,60.44,60.51,292345.0,54.9269,55.0902,54.8362,54.8997,292345.0
2020-08-10 11:15:00,60.51,60.6,60.37,60.52,108487.0,54.8997,54.9813,54.7727,54.9087,108487.0
2020-08-10 11:20:00,60.51,60.9,60.5,60.85,230141.0,54.8997,55.2535,54.8906,55.2082,230141.0
2020-08-10 11:25:00,60.86,61.05,60.76,61.03,291884.0,55.2172,55.3896,55.1265,55.3715,291884.0
2020-08-10 11:30:00,61.02,61.12,60.9,61.05,227340.0,55.3624,55.4531,55.2535,55.3896,227340.0
2020-08-10 11:35:00,61.05,61.22,61.01,61.11,180741.0,55.3896,55.5438,55.3533,55.444,180741.0
2020-08-10 11:40:00,61.11,61.14,60.89,60.9,125608.0,55.444,55.4713,55.2444,55.2535,125608.0
2020-08-10 11:45:00,60.9,60.97,60.8,60.93,41099.0,55.2535,55.317,55.1628,55.2807,41099.0
2020-08-10 11:50:00,60.95,61.13,60.92,61.08,90306.0,55.2989,55.4622,55.2717,55.4168,90306.0
2020-08-10 11:55:00,61.08,61.08,60.96,61.04,59480.0,55.4168,55.4168,55.308,55.3805,59480.0
2020-08-10 12:00:00,61.04,61.13,60.97,60.98,110909.0,55.3805,55.4622,55.317,55.3261,110909.0
2020-08-10 12:05:00,60.99,61.22,60.94,61.18,44377.0,55.3352,55.5438,55.2898,55.5076,44377.0
2020-08-10 12:10:00,61.17,61.2,61.08,61.08,60055.0,55.4985,55.5257,55.4168,55.4168,60055.0
2020-08-10 12:15:00,61.08,61.15,61.04,61.08,65406.0,55.4168,55.4803,55.3805,55.4168,65406.0
2020-08-10 12:20:00,61.08,61.26,61.08,61.24,53929.0,55.4168,55.5801,55.4168,55.562,53929.0
2020-08-10 12:25:00,61.26,61.28,61.12,61.12,50371.0,55.5801,55.5983,55.4531,55.4531,50371.0
2020-08-10 12:30:00,61.11,61.2,61.08,61.18,32509.0,55.444,55.5257,55.4168,55.5076,32509.0
2020-08-10 12:35:00,61.18,61.29,61.14,61.17,54407.0,55.5076,55.6074,55.4713,55.4985,54407.0
2020-08-10 12:40:00,61.17,61.36,61.16,61.36,113306.0,55.4985,55.6709,55.4894,55.6709,113306.0
2020-08-10 12:45:00,61.37,61.55,61.36,61.51,120886.0,55.6799,55.8433,55.6709,55.807,120886.0
2020-08-10 12:50:00,61.51,61.66,61.47,61.63,115040.0,55.807,55.9431,55.7707,55.9158,115040.0
2020-08-10 12:55:00,61.63,61.68,61.54,61.54,29309.0,55.9158,55.9612,55.8342,55.8342,29309.0
2020-08-10 13:00:00,61.56,61.63,61.48,61.49,33393.0,55.8523,55.9158,55.7797,55.7888,33393.0
2020-08-10 13:05:00,61.5,61.74,61.47,61.7,206144.0,55.7979,56.0156,55.7707,55.9793,206144.0
2020-08-10 13:10:00,61.69,61.79,61.59,61.59,49063.0,55.9703,56.061,55.8795,55.8795,49063.0
2020-08-10 13:15:00,61.6,61.65,61.48,61.54,44861.0,55.8886,55.934,55.7797,55.8342,44861.0
2020-08-10 13:20:00,61.53,61.66,61.46,61.63,29181.0,55.8251,55.9431,55.7616,55.9158,29181.0
2020-08-10 13:25:00,61.64,61.69,61.6,61.65,42850.0,55.9249,55.9703,55.8886,55.934,42850.0
2020-08-10 13:30:00,61.65,61.67,61.56,61.56,16544.0,55.934,55.9521,55.8523,55.8523,16544.0
2020-08-10 13:35:00,61.57,61.59,61.49,61.58,31516.0,55.8614,55.8795,55.7888,55.8705,31516.0
2020-08-10 13:40:00,61.57,61.57,61.39,61.39,17271.0,55.8614,55.8614,55.6981,55.6981,17271.0
2020-08-10 13:45:00,61.39,61.46,61.39,61.41,20294.0,55.6981,55.7616,55.6981,55.7162,20294.0
2020-08-10 13:50:00,61.41,61.49,61.41,61.45,26991.0,55.7162,55.7888,55.7162,55.7525,26991.0
2020-08-10 13:55:00,61.46,61.47,61.33,61.38,18582.0,55.7616,55.7707,55.6436,55.689,18582.0
2020-08-10 14:00:00,61.39,61.57,61.38,61.55,38321.0,55.6981,55.8614,55.689,55.8433,38321.0
2020-08-10 14:05:00,61.56,61.56,61.42,61.45,19613.0,55.8523,55.8523,55.7253,55.7525,19613.0
2020-08-10 14:10:00,61.45,61.45,61.34,61.34,24150.0,55.7525,55.7525,55.6527,55.6527,24150.0
2020-08-10 14:15:00,61.36,61.4,61.33,61.35,31582.0,55.6709,55.7072,55.6436,55.6618,31582.0
2020-08-10 14:20:00,61.34,61.39,61.29,61.37,34319.0,55.6527,55.6981,55.6074,55.6799,34319.0
2020-08-10 14:25:00,61.38,61.39,61.3,61.36,20654.0,55.689,55.6981,55.6164,55.6709,20654.0
2020-08-10 14:30:00,61.35,61.36,61.28,61.3,19741.0,55.6618,55.6709,55.5983,55.6164,19741.0
2020-08-10 14:35:00,61.3,61.39,61.27,61.31,43481.0,55.6164,55.6981,55.5892,55.6255,43481.0
2020-08-10 14:40:00,61.3,61.34,61.28,61.3,19420.0,55.6164,55.6527,55.5983,55.6164,19420.0
2020-08-10 14:45:00,61.3,61.31,61.2,61.25,39494.0,55.6164,55.6255,55.5257,55.5711,39494.0
2020-08-10 14:50:00,61.24,61.34,61.23,61.34,22865.0,55.562,55.6527,55.5529,55.6527,22865.0
2020-08-10 14:55:00,61.34,61.44,61.32,61.42,45667.0,55.6527,55.7434,55.6346,55.7253,45667.0
2020-08-10 15:00:00,61.42,61.52,61.39,61.49,34314.0,55.7253,55.816,55.6981,55.7888,34314.0
2020-08-10 15:05:00,61.49,61.58,61.49,61.53,52803.0,55.7888,55.8705,55.7888,55.8251,52803.0
2020-08-10 15:10:00,61.54,61.58,61.5,61.53,58282.0,55.8342,55.8705,55.7979,55.8251,58282.0
2020-08-10 15:15:00,61.53,61.54,61.43,61.45,54296.0,55.8251,55.8342,55.7344,55.7525,54296.0
2020-08-10 15:20:00,61.46,61.5,61.34,61.35,41101.0,55.7616,55.7979,55.6527,55.6618,41101.0
2020-08-10 15:25:00,61.36,61.38,61.25,61.3,37486.0,55.6709,55.689,55.5711,55.6164,37486.0
2020-08-10 15:30:00,61.29,61.36,61.26,61.28,52593.0,55.6074,55.6709,55.5801,55.5983,52593.0
2020-08-10 15:35:00,61.28,61.35,61.26,61.3,42253.0,55.5983,55.6618,55.5801,55.6164,42253.0
2020-08-10 15:40:00,61.3,61.35,61.29,61.32,55759.0,55.6164,55.6618,55.6074,55.6346,55759.0
2020-08-10 15:45:00,61.33,61.36,61.28,61.29,54060.0,55.6436,55.6709,55.5983,55.6074,54060.0
2020-08-10 15:50:00,61.28,61.44,61.26,61.41,120412.0,55.5983,55.7434,55.5801,55.7162,120412.0
2020-08-10 15:55:00,61.42,61.52,61.41,61.49,217022.0,55.7253,55.816,55.7162,55.7888,217022.0
2020-08-11 09:30:00,61.99,62.21,61.75,61.96,476925.0,56.2425,56.4421,56.0247,56.2152,476925.0
2020-08-11 09:35:00,61.95,62.09,61.55,62.09,209623.0,56.2062,56.3332,55.8433,56.3332,209623.0
2020-08-11 09:40:00,62.09,62.14,61.85,61.95,171725.0,56.3332,56.3785,56.1154,56.2062,171725.0
2020-08-11 09:45:00,61.96,62.4,61.93,62.37,149336.0,56.2152,56.6144,56.188,56.5872,149336.0
2020-08-11 09:50:00,62.38,62.49,62.24,62.34,139191.0,56.5963,56.6961,56.4693,56.56,139191.0
2020-08-11 09:55:00,62.33,62.44,62.2,62.23,100661.0,56.5509,56.6507,56.433,56.4602,100661.0
2020-08-11 10:00:00,62.24,62.24,61.6,61.65,199851.0,56.4693,56.4693,55.8886,55.934,199851.0
2020-08-11 10:05:00,61.65,61.79,61.46,61.62,135375.0,55.934,56.061,55.7616,55.9068,135375.0
2020-08-11 10:10:00,61.63,61.77,61.58,61.77,109553.0,55.9158,56.0429,55.8705,56.0429,109553.0
2020-08-11 10:15:00,61.77,61.97,61.75,61.95,80651.0,56.0429,56.2243,56.0247,56.2062,80651.0
2020-08-11 10:20:00,61.97,62.09,61.95,62.09,64791.0,56.2243,56.3332,56.2062,56.3332,64791.0
2020-08-11 10:25:00,62.1,62.15,61.98,62.01,67798.0,56.3423,56.3876,56.2334,56.2606,67798.0
2020-08-11 10:30:00,62.01,62.04,61.94,62.03,87940.0,56.2606,56.2878,56.1971,56.2787,87940.0
2020-08-11 10:35:00,62.03,62.35,61.97,62.34,105501.0,56.2787,56.5691,56.2243,56.56,105501.0
2020-08-11 10:40:00,62.33,62.48,62.29,62.47,86288.0,56.5509,56.687,56.5146,56.678,86288.0
2020-08-11 10:45:00,62.47,62.48,62.26,62.32,69663.0,56.678,56.687,56.4874,56.5419,69663.0
2020-08-11 10:50:00,62.33,62.36,62.21,62.31,26719.0,56.5509,56.5781,56.4421,56.5328,26719.0
2020-08-11 10:55:00,62.32,62.35,62.12,62.14,48063.0,56.5419,56.5691,56.3604,56.3785,48063.0
2020-08-11 11:00:00,62.16,62.4,62.16,62.31,35802.0,56.3967,56.6144,56.3967,56.5328,35802.0
2020-08-11 11:05:00,62.31,62.46,62.3,62.46,51508.0,56.5328,56.6689,56.5237,56.6689,51508.0
2020-08-11 11:10:00,62.46,62.58,62.42,62.54,102518.0,56.6689,56.7778,56.6326,56.7415,102518.0
2020-08-11 11:15:00,62.53,62.55,62.35,62.37,65215.0,56.7324,56.7505,56.5691,56.5872,65215.0
2020-08-11 11:20:00,62.37,62.5,62.36,62.45,64401.0,56.5872,56.7052,56.5781,56.6598,64401.0
2020-08-11 11:25:00,62.44,62.5,62.37,62.42,67708.0,56.6507,56.7052,56.5872,56.6326,67708.0
2020-08-11 11:30:00,62.44,62.44,62.23,62.31,70642.0,56.6507,56.6507,56.4602,56.5328,70642.0
2020-08-11 11:35:00,62.33,62.43,62.31,62.32,39803.0,56.5509,56.6417,56.5328,56.5419,39803.0
2020-08-11 11:40:00,62.32,62.34,62.2,62.25,32323.0,56.5419,56.56,56.433,56.4783,32323.0
2020-08-11 11:45:00,62.24,62.26,62.17,62.21,36708.0,56.4693,56.4874,56.4058,56.4421,36708.0
2020-08-11 11:50:00,62.22,62.22,62.09,62.11,51801.0,56.4511,56.4511,56.3332,56.3513,51801.0
2020-08-11 11:55:00,62.11,62.13,62.06,62.1,36964.0,56.3513,56.3695,56.306,56.3423,36964.0
2020-08-11 12:00:00,62.11,62.14,61.94,61.96,46506.0,56.3513,56.3785,56.1971,56.2152,46506.0
2020-08-11 12:05:00,61.95,62.19,61.93,62.19,46825.0,56.2062,56.4239,56.188,56.4239,46825.0
2020-08-11 12:10:00,62.19,62.24,62.1,62.23,46162.0,56.4239,56.4693,56.3423,56.4602,46162.0
2020-08-11 12:15:00,62.25,62.33,62.22,62.32,25851.0,56.4783,56.5509,56.4511,56.5419,25851.0
2020-08-11 12:20:00,62.32,62.46,62.29,62.45,42696.0,56.5419,56.6689,56.5146,56.6598,42696.0
2020-08-11 12:25:00,62.45,62.47,62.39,62.41,24523.0,56.6598,56.678,56.6054,56.6235,24523.0
2020-08-11 12:30:00,62.38,62.39,62.25,62.26,33578.0,56.5963,56.6054,56.4783,56.4874,33578.0
2020-08-11 12:35:00,62.26,62.28,62.16,62.27,97489.0,56.4874,56.5056,56.3967,56.4965,97489.0
2020-08-11 12:40:00,62.27,62.32,62.16,62.19,55755.0,56.4965,56.5419,56.3967,56.4239,55755.0
2020-08-11 12:45:00,62.19,62.24,62.09,62.21,42086.0,56.4239,56.4693,56.3332,56.4421,42086.0
2020-08-11 12:50:00,62.22,62.26,62.2,62.22,24104.0,56.4511,56.4874,56.433,56.4511,24104.0
2020-08-11 12:55:00,62.22,62.3,62.15,62.26,41928.0,56.4511,56.5237,56.3876,56.4874,41928.0
2020-08-11 13:00:00,62.26,62.27,62.16,62.19,25484.0,56.4874,56.4965,56.3967,56.4239,25484.0
2020-08-11 13:05:00,62.19,62.27,62.14,62.17,33154.0,56.4239,56.4965,56.3785,56.4058,33154.0
2020-08-11 13:10:00,62.17,62.19,62.03,62.04,37344.0,56.4058,56.4239,56.2787,56.2878,37344.0
2020-08-11 13:15:00,62.04,62.05,61.96,62.01,44830.0,56.2878,56.2969,56.2152,56.2606,44830.0
2020-08-11 13:20:00,62.0,62.16,61.99,62.16,39168.0,56.2515,56.3967,56.2425,56.3967,39168.0
2020-08-11 13:25:00,62.16,62.16,61.99,62.01,51498.0,56.3967,56.3967,56.2425,56.2606,51498.0
2020-08-11 13:30:00,62.02,62.03,61.89,62.03,38603.0,56.2697,56.2787,56.1517,56.2787,38603.0
2020-08-11 13:35:00,62.03,62.03,61.92,61.95,31049.0,56.2787,56.2787,56.1789,56.2062,31049.0
2020-08-11 13:40:00,61.95,61.98,61.9,61.94,21018.0,56.2062,56.2334,56.1608,56.1971,21018.0
2020-08-11 13:45:00,61.94,62.01,61.88,61.91,25647.0,56.1971,56.2606,56.1427,56.1699,25647.0
2020-08-11 13:50:00,61.9,62.03,61.89,62.03,19714.0,56.1608,56.2787,56.1517,56.2787,19714.0
2020-08-11 13:55:00,62.02,62.08,61.98,62.04,19306.0,56.2697,56.3241,56.2334,56.2878,19306.0
2020-08-11 14:00:00,62.04,62.05,61.96,61.99,22294.0,56.2878,56.2969,56.2152,56.2425,22294.0
2020-08-11 14:05:00,61.99,62.01,61.97,61.99,33365.0,56.2425,56.2606,56.2243,56.2425,33365.0
2020-08-11 14:10:00,61.99,61.99,61.76,61.76,50308.0,56.2425,56.2425,56.0338,56.0338,50308.0
2020-08-11 14:15:00,61.78,61.85,61.74,61.82,35283.0,56.0519,56.1154,56.0156,56.0882,35283.0
2020-08-11 14:20:00,61.8,61.9,61.8,61.87,45785.0,56.0701,56.1608,56.0701,56.1336,45785.0
2020-08-11 14:25:00,61.86,61.88,61.73,61.76,52963.0,56.1245,56.1427,56.0066,56.0338,52963.0
2020-08-11 14:30:00,61.75,61.78,61.67,61.77,78303.0,56.0247,56.0519,55.9521,56.0429,78303.0
2020-08-11 14:35:00,61.76,61.82,61.62,61.68,82835.0,56.0338,56.0882,55.9068,55.9612,82835.0
2020-08-11 14:40:00,61.67,61.81,61.67,61.74,66268.0,55.9521,56.0791,55.9521,56.0156,66268.0
2020-08-11 14:45:00,61.74,61.8,61.72,61.73,50207.0,56.0156,56.0701,55.9975,56.0066,50207.0
2020-08-11 14:50:00,61.73,61.76,61.62,61.75,44750.0,56.0066,56.0338,55.9068,56.0247,44750.0
2020-08-11 14:55:00,61.74,61.76,61.66,61.68,58403.0,56.0156,56.0338,55.9431,55.9612,58403.0
2020-08-11 15:00:00,61.68,61.77,61.55,61.56,85065.0,55.9612,56.0429,55.8433,55.8523,85065.0
2020-08-11 15:05:00,61.56,61.57,61.31,61.46,257202.0,55.8523,55.8614,55.6255,55.7616,257202.0
2020-08-11 15:10:00,61.45,61.55,61.4,61.42,90905.0,55.7525,55.8433,55.7072,55.7253,90905.0
2020-08-11 15:15:00,61.42,61.45,60.85,61.18,332419.0,55.7253,55.7525,55.2082,55.5076,332419.0
2020-08-11 15:20:00,61.19,61.33,61.11,61.14,141380.0,55.5166,55.6436,55.444,55.4713,141380.0
2020-08-11 15:25:00,61.14,61.5,61.13,61.47,191247.0,55.4713,55.7979,55.4622,55.7707,191247.0
2020-08-11 15:30:00,61.45,61.47,61.08,61.08,196509.0,55.7525,55.7707,55.4168,55.4168,196509.0
2020-08-11 15:35:00,61.09,61.39,61.08,61.38,82288.0,55.4259,55.6981,55.4168,55.689,82288.0
2020-08-11 15:40:00,61.39,61.44,61.28,61.34,83849.0,55.6981,55.7434,55.5983,55.6527,83849.0
2020-08-11 15:45:00,61.33,61.34,61.16,61.27,95263.0,55.6436,55.6527,55.4894,55.5892,95263.0
2020-08-11 15:50:00,61.26,61.26,61.01,61.07,257789.0,55.5801,55.5801,55.3533,55.4078,257789.0
2020-08-11 15:55:00,61.07,61.27,61.07,61.22,360182.0,55.4078,55.5892,55.4078,55.5438,360182.0
2020-08-12 09:30:00,61.92,62.14,61.69,62.05,295471.0,56.1789,56.3785,55.9703,56.2969,295471.0
2020-08-12 09:35:00,62.07,62.25,61.94,62.04,201328.0,56.315,56.4783,56.1971,56.2878,201328.0
2020-08-12 09:40:00,62.04,62.11,61.64,61.78,152743.0,56.2878,56.3513,55.9249,56.0519,152743.0
2020-08-12 09:45:00,61.78,62.18,61.76,62.18,62091.0,56.0519,56.4148,56.0338,56.4148,62091.0
2020-08-12 09:50:00,62.18,62.29,62.07,62.23,155404.0,56.4148,56.5146,56.315,56.4602,155404.0
2020-08-12 09:55:00,62.23,62.26,62.04,62.19,65993.0,56.4602,56.4874,56.2878,56.4239,65993.0
2020-08-12 10:00:00,62.2,62.35,62.15,62.23,115061.0,56.433,56.5691,56.3876,56.4602,115061.0
2020-08-12 10:05:00,62.24,62.52,62.24,62.39,197520.0,56.4693,56.7233,56.4693,56.6054,197520.0
2020-08-12 10:10:00,62.38,62.45,62.29,62.42,94916.0,56.5963,56.6598,56.5146,56.6326,94916.0
2020-08-12 10:15:00,62.42,62.5,62.37,62.37,58508.0,56.6326,56.7052,56.5872,56.5872,58508.0
2020-08-12 10:20:00,62.37,62.54,62.31,62.54,121870.0,56.5872,56.7415,56.5328,56.7415,121870.0
2020-08-12 10:25:00,62.54,62.95,62.53,62.73,250456.0,56.7415,57.1134,56.7324,56.9138,250456.0
2020-08-12 10:30:00,62.74,62.85,62.6,62.66,72563.0,56.9229,57.0227,56.7959,56.8503,72563.0
2020-08-12 10:35:00,62.64,62.72,62.53,62.53,47164.0,56.8322,56.9048,56.7324,56.7324,47164.0
2020-08-12 10:40:00,62.54,62.63,62.47,62.63,58187.0,56.7415,56.8231,56.678,56.8231,58187.0
2020-08-12 10:45:00,62.62,62.82,62.62,62.78,75712.0,56.814,56.9955,56.814,56.9592,75712.0
2020-08-12 10:50:00,62.78,63.05,62.78,63.0,116478.0,56.9592,57.2042,56.9592,57.1588,116478.0
2020-08-12 10:55:00,63.01,63.04,62.93,62.98,51219.0,57.1679,57.1951,57.0953,57.1407,51219.0
2020-08-12 11:00:00,62.99,63.14,62.98,63.05,62030.0,57.1497,57.2858,57.1407,57.2042,62030.0
2020-08-12 11:05:00,63.03,63.31,62.99,63.27,192668.0,57.186,57.4401,57.1497,57.4038,192668.0
2020-08-12 11:10:00,63.29,63.33,63.13,63.16,87017.0,57.4219,57.4582,57.2768,57.304,87017.0
2020-08-12 11:15:00,63.17,63.31,63.15,63.31,58052.0,57.313,57.4401,57.2949,57.4401,58052.0
2020-08-12 11:20:00,63.32,63.37,63.2,63.35,41247.0,57.4491,57.4945,57.3403,57.4764,41247.0
2020-08-12 11:25:00,63.35,63.43,63.31,63.37,54704.0,57.4764,57.5489,57.4401,57.4945,54704.0
2020-08-12 11:30:00,63.38,63.47,63.22,63.23,82819.0,57.5036,57.5852,57.3584,57.3675,82819.0
2020-08-12 11:35:00,63.24,63.36,63.21,63.26,58534.0,57.3766,57.4854,57.3493,57.3947,58534.0
2020-08-12 11:40:00,63.26,63.33,63.23,63.33,27763.0,57.3947,57.4582,57.3675,57.4582,27763.0
2020-08-12 11:45:00,63.34,63.52,63.28,63.37,85296.0,57.4673,57.6306,57.4128,57.4945,85296.0
2020-08-12 11:50:00,63.37,63.41,63.24,63.3,58044.0,57.4945,57.5308,57.3766,57.431,58044.0
2020-08-12 11:55:00,63.29,63.33,63.15,63.16,45177.0,57.4219,57.4582,57.2949,57.304,45177.0
2020-08-12 12:00:00,63.16,63.22,63.12,63.14,52533.0,57.304,57.3584,57.2677,57.2858,52533.0
2020-08-12 12:05:00,63.14,63.26,63.14,63.19,25139.0,57.2858,57.3947,57.2858,57.3312,25139.0
2020-08-12 12:10:00,63.2,63.24,63.15,63.22,30649.0,57.3403,57.3766,57.2949,57.3584,30649.0
2020-08-12 12:15:00,63.23,63.24,63.15,63.17,37503.0,57.3675,57.3766,57.2949,57.313,37503.0
2020-08-12 12:20:00,63.17,63.28,63.16,63.28,41394.0,57.313,57.4128,57.304,57.4128,41394.0
2020-08-12 12:25:00,63.28,63.28,63.21,63.22,35822.0,57.4128,57.4128,57.3493,57.3584,35822.0
2020-08-12 12:30:00,63.22,63.23,63.18,63.22,50795.0,57.3584,57.3675,57.3221,57.3584,50795.0
2020-08-12 12:35:00,63.21,63.3,63.19,63.29,34586.0,57.3493,57.431,57.3312,57.4219,34586.0
2020-08-12 12:40:00,63.3,63.39,63.29,63.36,35914.0,57.431,57.5127,57.4219,57.4854,35914.0
2020-08-12 12:45:00,63.36,63.36,63.24,63.24,21452.0,57.4854,57.4854,57.3766,57.3766,21452.0
2020-08-12 12:50:00,63.25,63.28,63.13,63.14,49889.0,57.3856,57.4128,57.2768,57.2858,49889.0
2020-08-12 12:55:00,63.13,63.15,62.95,62.98,62828.0,57.2768,57.2949,57.1134,57.1407,62828.0
2020-08-12 13:00:00,62.98,63.07,62.98,63.02,41152.0,57.1407,57.2223,57.1407,57.177,41152.0
2020-08-12 13:05:00,63.03,63.08,63.01,63.04,18480.0,57.186,57.2314,57.1679,57.1951,18480.0
2020-08-12 13:10:00,63.03,63.12,63.01,63.11,23160.0,57.186,57.2677,57.1679,57.2586,23160.0
2020-08-12 13:15:00,63.11,63.13,63.02,63.04,35909.0,57.2586,57.2768,57.177,57.1951,35909.0
2020-08-12 13:20:00,63.06,63.15,63.06,63.11,21655.0,57.2132,57.2949,57.2132,57.2586,21655.0
2020-08-12 13:25:00,63.1,63.13,62.93,62.95,40870.0,57.2495,57.2768,57.0953,57.1134,40870.0
2020-08-12 13:30:00,62.94,63.05,62.92,62.99,35871.0,57.1044,57.2042,57.0862,57.1497,35871.0
2020-08-12 13:35:00,62.98,63.09,62.95,62.98,27180.0,57.1407,57.2405,57.1134,57.1407,27180.0
2020-08-12 13:40:00,62.97,63.07,62.95,63.07,29831.0,57.1316,57.2223,57.1134,57.2223,29831.0
2020-08-12 13:45:00,63.06,63.09,63.03,63.08,30284.0,57.2132,57.2405,57.186,57.2314,30284.0
2020-08-12 13:50:00,63.07,63.13,63.07,63.11,50916.0,57.2223,57.2768,57.2223,57.2586,50916.0
2020-08-12 13:55:00,63.11,63.29,63.09,63.26,66717.0,57.2586,57.4219,57.2405,57.3947,66717.0
2020-08-12 14:00:00,63.25,63.28,63.1,63.14,25613.0,57.3856,57.4128,57.2495,57.2858,25613.0
2020-08-12 14:05:00,63.13,63.15,63.1,63.14,40904.0,57.2768,57.2949,57.2495,57.2858,40904.0
2020-08-12 14:10:00,63.14,63.15,63.11,63.12,21716.0,57.2858,57.2949,57.2586,57.2677,21716.0
2020-08-12 14:15:00,63.12,63.15,63.07,63.14,24220.0,57.2677,57.2949,57.2223,57.2858,24220.0
2020-08-12 14:20:00,63.13,63.25,63.12,63.23,24318.0,57.2768,57.3856,57.2677,57.3675,24318.0
2020-08-12 14:25:00,63.23,63.27,63.21,63.21,24075.0,57.3675,57.4038,57.3493,57.3493,24075.0
2020-08-12 14:30:00,63.22,63.25,63.11,63.11,20870.0,57.3584,57.3856,57.2586,57.2586,20870.0
2020-08-12 14:35:00,63.1,63.14,63.08,63.09,14180.0,57.2495,57.2858,57.2314,57.2405,14180.0
2020-08-12 14:40:00,63.08,63.11,63.05,63.05,23229.0,57.2314,57.2586,57.2042,57.2042,23229.0
2020-08-12 14:45:00,63.05,63.09,63.02,63.08,20216.0,57.2042,57.2405,57.177,57.2314,20216.0
2020-08-12 14:50:00,63.07,63.07,63.0,63.01,36385.0,57.2223,57.2223,57.1588,57.1679,36385.0
2020-08-12 14:55:00,63.01,63.07,62.99,63.06,35242.0,57.1679,57.2223,57.1497,57.2132,35242.0
2020-08-12 15:00:00,63.06,63.09,62.96,62.96,53247.0,57.2132,57.2405,57.1225,57.1225,53247.0
2020-08-12 15:05:00,62.96,63.01,62.96,62.96,24597.0,57.1225,57.1679,57.1225,57.1225,24597.0
2020-08-12 15:10:00,62.96,63.06,62.95,63.05,33803.0,57.1225,57.2132,57.1134,57.2042,33803.0
2020-08-12 15:15:00,63.05,63.07,63.0,63.06,23395.0,57.2042,57.2223,57.1588,57.2132,23395.0
2020-08-12 15:20:00,63.06,63.06,62.96,62.98,27170.0,57.2132,57.2132,57.1225,57.1407,27170.0
2020-08-12 15:25:00,62.99,62.99,62.9,62.9,38340.0,57.1497,57.1497,57.0681,57.0681,38340.0
2020-08-12 15:30:00,62.91,62.94,62.77,62.86,67154.0,57.0772,57.1044,56.9501,57.0318,67154.0
2020-08-12 15:35:00,62.88,62.94,62.83,62.93,55534.0,57.0499,57.1044,57.0046,57.0953,55534.0
2020-08-12 15:40:00,62.93,63.06,62.91,63.05,75822.0,57.0953,57.2132,57.0772,57.2042,75822.0
2020-08-12 15:45:00,63.05,63.06,62.9,62.94,83846.0,57.2042,57.2132,57.0681,57.1044,83846.0
2020-08-12 15:50:00,62.94,63.13,62.76,62.91,204273.0,57.1044,57.2768,56.9411,57.0772,204273.0
2020-08-12 15:55:00,62.9,62.97,62.85,62.9,233560.0,57.0681,57.1316,57.0227,57.0681,233560.0
2020-08-13 09:30:00,63.45,63.46,62.93,62.93,203856.0,57.5671,57.5762,57.0953,57.0953,203856.0
2020-08-13 09:35:00,62.95,63.39,62.95,63.39,113188.0,57.1134,57.5127,57.1134,57.5127,113188.0
2020-08-13 09:40:00,63.38,63.44,63.1,63.18,107104.0,57.5036,57.558,57.2495,57.3221,107104.0
2020-08-13 09:45:00,63.18,63.37,62.92,62.92,144700.0,57.3221,57.4945,57.0862,57.0862,144700.0
2020-08-13 09:50:00,62.91,62.96,62.74,62.76,132660.0,57.0772,57.1225,56.9229,56.9411,132660.0
2020-08-13 09:55:00,62.77,62.91,62.74,62.88,98537.0,56.9501,57.0772,56.9229,57.0499,98537.0
2020-08-13 10:00:00,62.89,62.93,62.58,62.62,92427.0,57.059,57.0953,56.7778,56.814,92427.0
2020-08-13 10:05:00,62.61,62.73,62.6,62.62,71873.0,56.805,56.9138,56.7959,56.814,71873.0
2020-08-13 10:10:00,62.6,62.63,62.42,62.48,75624.0,56.7959,56.8231,56.6326,56.687,75624.0
2020-08-13 10:15:00,62.49,62.5,62.25,62.35,103352.0,56.6961,56.7052,56.4783,56.5691,103352.0
2020-08-13 10:20:00,62.36,62.66,62.35,62.58,108952.0,56.5781,56.8503,56.5691,56.7778,108952.0
2020-08-13 10:25:00,62.56,62.79,62.56,62.7,64411.0,56.7596,56.9683,56.7596,56.8866,64411.0
2020-08-13 10:30:00,62.7,62.95,62.7,62.94,76746.0,56.8866,57.1134,56.8866,57.1044,76746.0
2020-08-13 10:35:00,62.94,63.05,62.88,63.01,71630.0,57.1044,57.2042,57.0499,57.1679,71630.0
2020-08-13 10:40:00,63.01,63.08,62.94,63.06,67457.0,57.1679,57.2314,57.1044,57.2132,67457.0
2020-08-13 10:45:00,63.06,63.18,63.01,63.12,65506.0,57.2132,57.3221,57.1679,57.2677,65506.0
2020-08-13 10:50:00,63.13,63.16,63.06,63.07,43602.0,57.2768,57.304,57.2132,57.2223,43602.0
2020-08-13 10:55:00,63.06,63.1,63.0,63.06,61522.0,57.2132,57.2495,57.1588,57.2132,61522.0
2020-08-13 11:00:00,63.07,63.22,63.06,63.2,57640.0,57.2223,57.3584,57.2132,57.3403,57640.0
2020-08-13 11:05:00,63.22,63.24,63.19,63.21,43147.0,57.3584,57.3766,57.3312,57.3493,43147.0
2020-08-13 11:10:00,63.21,63.21,63.13,63.17,50387.0,57.3493,57.3493,57.2768,57.313,50387.0
2020-08-13 11:15:00,63.16,63.18,63.14,63.15,40408.0,57.304,57.3221,57.2858,57.2949,40408.0
2020-08-13 11:20:00,63.14,63.15,63.03,63.15,62217.0,57.2858,57.2949,57.186,57.2949,62217.0
2020-08-13 11:25:00,63.14,63.19,62.98,62.99,61876.0,57.2858,57.3312,57.1407,57.1497,61876.0
2020-08-13 11:30:00,63.0,63.05,62.9,62.96,77171.0,57.1588,57.2042,57.0681,57.1225,77171.0
2020-08-13 11:35:00,62.97,63.07,62.96,62.96,51178.0,57.1316,57.2223,57.1225,57.1225,51178.0
2020-08-13 11:40:00,62.96,62.97,62.83,62.84,48236.0,57.1225,57.1316,57.0046,57.0136,48236.0
2020-08-13 11:45:00,62.84,62.95,62.83,62.89,50450.0,57.0136,57.1134,57.0046,57.059,50450.0
2020-08-13 11:50:00,62.89,63.01,62.87,63.01,54379.0,57.059,57.1679,57.0409,57.1679,54379.0
2020-08-13 11:55:00,63.01,63.08,63.0,63.07,49909.0,57.1679,57.2314,57.1588,57.2223,49909.0
2020-08-13 12:00:00,63.09,63.15,63.05,63.08,54192.0,57.2405,57.2949,57.2042,57.2314,54192.0
2020-08-13 12:05:00,63.07,63.11,63.0,63.05,64217.0,57.2223,57.2586,57.1588,57.2042,64217.0
2020-08-13 12:10:00,63.04,63.11,63.03,63.11,59690.0,57.1951,57.2586,57.186,57.2586,59690.0
2020-08-13 12:15:00,63.1,63.1,63.02,63.03,30226.0,57.2495,57.2495,57.177,57.186,30226.0
2020-08-13 12:20:00,63.03,63.08,63.0,63.03,27249.0,57.186,57.2314,57.1588,57.186,27249.0
2020-08-13 12:25:00,63.03,63.04,62.95,62.97,35737.0,57.186,57.1951,57.1134,57.1316,35737.0
2020-08-13 12:30:00,62.97,63.09,62.96,63.06,37438.0,57.1316,57.2405,57.1225,57.2132,37438.0
2020-08-13 12:35:00,63.06,63.1,62.97,62.98,41746.0,57.2132,57.2495,57.1316,57.1407,41746.0
2020-08-13 12:40:00,62.98,63.07,62.98,63.0,151676.0,57.1407,57.2223,57.1407,57.1588,151676.0
2020-08-13 12:45:00,63.01,63.01,62.99,63.01,44847.0,57.1679,57.1679,57.1497,57.1679,44847.0
2020-08-13 12:50:00,63.01,63.01,62.99,63.01,50374.0,57.1679,57.1679,57.1497,57.1679,50374.0
2020-08-13 12:55:00,63.01,63.15,62.99,63.15,92029.0,57.1679,57.2949,57.1497,57.2949,92029.0
2020-08-13 13:00:00,63.15,63.18,63.0,63.0,63806.0,57.2949,57.3221,57.1588,57.1588,63806.0
2020-08-13 13:05:00,63.0,63.0,62.86,62.86,125225.0,57.1588,57.1588,57.0318,57.0318,125225.0
2020-08-13 13:10:00,62.87,62.93,62.78,62.79,87128.0,57.0409,57.0953,56.9592,56.9683,87128.0
2020-08-13 13:15:00,62.78,62.79,62.68,62.68,65465.0,56.9592,56.9683,56.8685,56.8685,65465.0
2020-08-13 13:20:00,62.7,62.72,62.62,62.62,44709.0,56.8866,56.9048,56.814,56.814,44709.0
2020-08-13 13:25:00,62.63,62.72,62.62,62.72,42509.0,56.8231,56.9048,56.814,56.9048,42509.0
2020-08-13 13:30:00,62.71,62.82,62.63,62.63,52638.0,56.8957,56.9955,56.8231,56.8231,52638.0
2020-08-13 13:35:00,62.63,62.68,62.6,62.66,53415.0,56.8231,56.8685,56.7959,56.8503,53415.0
2020-08-13 13:40:00,62.67,62.73,62.61,62.72,40641.0,56.8594,56.9138,56.805,56.9048,40641.0
2020-08-13 13:45:00,62.72,62.83,62.71,62.81,36684.0,56.9048,57.0046,56.8957,56.9864,36684.0
2020-08-13 13:50:00,62.81,62.82,62.77,62.78,24371.0,56.9864,56.9955,56.9501,56.9592,24371.0
2020-08-13 13:55:00,62.78,62.8,62.73,62.77,32897.0,56.9592,56.9774,56.9138,56.9501,32897.0
2020-08-13 14:00:00,62.77,62.81,62.66,62.69,31724.0,56.9501,56.9864,56.8503,56.8776,31724.0
2020-08-13 14:05:00,62.68,62.74,62.66,62.73,25428.0,56.8685,56.9229,56.8503,56.9138,25428.0
2020-08-13 14:10:00,62.72,62.72,62.61,62.65,34296.0,56.9048,56.9048,56.805,56.8413,34296.0
2020-08-13 14:15:00,62.66,62.68,62.53,62.53,39521.0,56.8503,56.8685,56.7324,56.7324,39521.0
2020-08-13 14:20:00,62.54,62.55,62.35,62.36,67027.0,56.7415,56.7505,56.5691,56.5781,67027.0
2020-08-13 14:25:00,62.36,62.48,62.35,62.38,44190.0,56.5781,56.687,56.5691,56.5963,44190.0
2020-08-13 14:30:00,62.38,62.45,62.35,62.4,52919.0,56.5963,56.6598,56.5691,56.6144,52919.0
2020-08-13 14:35:00,62.4,62.41,62.22,62.28,53299.0,56.6144,56.6235,56.4511,56.5056,53299.0
2020-08-13 14:40:00,62.28,62.36,62.25,62.27,47115.0,56.5056,56.5781,56.4783,56.4965,47115.0
2020-08-13 14:45:00,62.27,62.48,62.27,62.33,44960.0,56.4965,56.687,56.4965,56.5509,44960.0
2020-08-13 14:50:00,62.34,62.34,62.18,62.32,58857.0,56.56,56.56,56.4148,56.5419,58857.0
2020-08-13 14:55:00,62.32,62.4,62.25,62.28,45748.0,56.5419,56.6144,56.4783,56.5056,45748.0
2020-08-13 15:00:00,62.29,62.38,62.26,62.37,55884.0,56.5146,56.5963,56.4874,56.5872,55884.0
2020-08-13 15:05:00,62.36,62.4,62.29,62.32,40825.0,56.5781,56.6144,56.5146,56.5419,40825.0
2020-08-13 15:10:00,62.31,62.43,62.3,62.36,46834.0,56.5328,56.6417,56.5237,56.5781,46834.0
2020-08-13 15:15:00,62.34,62.53,62.32,62.51,54380.0,56.56,56.7324,56.5419,56.7142,54380.0
2020-08-13 15:20:00,62.52,62.56,62.48,62.49,50983.0,56.7233,56.7596,56.687,56.6961,50983.0
2020-08-13 15:25:00,62.49,62.5,62.46,62.48,34482.0,56.6961,56.7052,56.6689,56.687,34482.0
2020-08-13 15:30:00,62.48,62.52,62.43,62.51,59756.0,56.687,56.7233,56.6417,56.7142,59756.0
2020-08-13 15:35:00,62.51,62.6,62.51,62.57,64008.0,56.7142,56.7959,56.7142,56.7687,64008.0
2020-08-13 15:40:00,62.57,62.68,62.56,62.65,119255.0,56.7687,56.8685,56.7596,56.8413,119255.0
2020-08-13 15:45:00,62.65,62.68,62.47,62.47,96839.0,56.8413,56.8685,56.678,56.678,96839.0
2020-08-13 15:50:00,62.46,62.6,62.41,62.48,169595.0,56.6689,56.7959,56.6235,56.687,169595.0
2020-08-13 15:55:00,62.47,62.62,62.45,62.53,410456.0,56.678,56.814,56.6598,56.7324,410456.0
2020-08-14 09:30:00,62.73,62.79,61.58,61.8,469203.0,56.9138,56.9683,55.8705,56.0701,469203.0
2020-08-14 09:35:00,61.79,62.48,61.71,62.39,279549.0,56.061,56.687,55.9884,56.6054,279549.0
2020-08-14 09:40:00,62.39,62.54,62.15,62.23,202135.0,56.6054,56.7415,56.3876,56.4602,202135.0
2020-08-14 09:45:00,62.22,62.22,61.72,61.78,172599.0,56.4511,56.4511,55.9975,56.0519,172599.0
2020-08-14 09:50:00,61.79,62.03,61.76,62.01,82345.0,56.061,56.2787,56.0338,56.2606,82345.0
2020-08-14 09:55:00,62.01,62.11,61.89,62.03,80451.0,56.2606,56.3513,56.1517,56.2787,80451.0
2020-08-14 10:00:00,62.04,62.04,61.47,61.58,142540.0,56.2878,56.2878,55.7707,55.8705,142540.0
2020-08-14 10:05:00,61.58,61.72,61.51,61.6,231239.0,55.8705,55.9975,55.807,55.8886,231239.0
2020-08-14 10:10:00,61.6,61.83,61.51,61.55,105126.0,55.8886,56.0973,55.807,55.8433,105126.0
2020-08-14 10:15:00,61.55,61.81,61.55,61.64,218459.0,55.8433,56.0791,55.8433,55.9249,218459.0
2020-08-14 10:20:00,61.65,61.67,61.42,61.46,201375.0,55.934,55.9521,55.7253,55.7616,201375.0
2020-08-14 10:25:00,61.46,61.51,61.19,61.26,135815.0,55.7616,55.807,55.5166,55.5801,135815.0
2020-08-14 10:30:00,61.23,61.56,61.16,61.5,179382.0,55.5529,55.8523,55.4894,55.7979,179382.0
2020-08-14 10:35:00,61.52,61.55,61.42,61.49,67302.0,55.816,55.8433,55.7253,55.7888,67302.0
2020-08-14 10:40:00,61.5,61.6,61.39,61.45,140683.0,55.7979,55.8886,55.6981,55.7525,140683.0
2020-08-14 10:45:00,61.45,61.6,61.36,61.41,75293.0,55.7525,55.8886,55.6709,55.7162,75293.0
2020-08-14 10:50:00,61.41,61.45,61.29,61.32,75477.0,55.7162,55.7525,55.6074,55.6346,75477.0
2020-08-14 10:55:00,61.32,61.35,61.13,61.13,162394.0,55.6346,55.6618,55.4622,55.4622,162394.0
2020-08-14 11:00:00,61.11,61.22,61.09,61.19,93356.0,55.444,55.5438,55.4259,55.5166,93356.0
2020-08-14 11:05:00,61.19,61.31,61.15,61.15,116254.0,55.5166,55.6255,55.4803,55.4803,116254.0
2020-08-14 11:10:00,61.15,61.25,61.13,61.16,103186.0,55.4803,55.5711,55.4622,55.4894,103186.0
2020-08-14 11:15:00,61.16,61.23,60.95,60.97,203380.0,55.4894,55.5529,55.2989,55.317,203380.0
2020-08-14 11:20:00,60.98,61.35,60.94,61.3,84097.0,55.3261,55.6618,55.2898,55.6164,84097.0
2020-08-14 11:25:00,61.3,61.42,61.28,61.39,95428.0,55.6164,55.7253,55.5983,55.6981,95428.0
2020-08-14 11:30:00,61.38,61.53,61.37,61.51,74480.0,55.689,55.8251,55.6799,55.807,74480.0
2020-08-14 11:35:00,61.51,61.52,61.26,61.35,87030.0,55.807,55.816,55.5801,55.6618,87030.0
2020-08-14 11:40:00,61.36,61.42,61.22,61.23,91496.0,55.6709,55.7253,55.5438,55.5529,91496.0
2020-08-14 11:45:00,61.25,61.32,61.11,61.2,90820.0,55.5711,55.6346,55.444,55.5257,90820.0
2020-08-14 11:50:00,61.21,61.23,61.05,61.06,50004.0,55.5348,55.5529,55.3896,55.3987,50004.0
2020-08-14 11:55:00,61.05,61.13,61.05,61.11,68135.0,55.3896,55.4622,55.3896,55.444,68135.0
2020-08-14 12:00:00,61.13,61.28,61.12,61.26,37813.0,55.4622,55.5983,55.4531,55.5801,37813.0
2020-08-14 12:05:00,61.26,61.27,61.18,61.24,34332.0,55.5801,55.5892,55.5076,55.562,34332.0
2020-08-14 12:10:00,61.24,61.29,61.21,61.22,43962.0,55.562,55.6074,55.5348,55.5438,43962.0
2020-08-14 12:15:00,61.22,61.24,61.12,61.17,49047.0,55.5438,55.562,55.4531,55.4985,49047.0
2020-08-14 12:20:00,61.16,61.23,61.14,61.22,27754.0,55.4894,55.5529,55.4713,55.5438,27754.0
2020-08-14 12:25:00,61.22,61.23,61.15,61.17,48292.0,55.5438,55.5529,55.4803,55.4985,48292.0
2020-08-14 12:30:00,61.17,61.23,61.11,61.12,47673.0,55.4985,55.5529,55.444,55.4531,47673.0
2020-08-14 12:35:00,61.12,61.27,61.07,61.25,43018.0,55.4531,55.5892,55.4078,55.5711,43018.0
2020-08-14 12:40:00,61.25,61.32,61.23,61.24,42005.0,55.5711,55.6346,55.5529,55.562,42005.0
2020-08-14 12:45:00,61.23,61.36,61.22,61.36,48100.0,55.5529,55.6709,55.5438,55.6709,48100.0
2020-08-14 12:50:00,61.37,61.48,61.37,61.47,78897.0,55.6799,55.7797,55.6799,55.7707,78897.0
2020-08-14 12:55:00,61.47,61.52,61.43,61.46,68665.0,55.7707,55.816,55.7344,55.7616,68665.0
2020-08-14 13:00:00,61.45,61.46,61.41,61.44,68336.0,55.7525,55.7616,55.7162,55.7434,68336.0
2020-08-14 13:05:00,61.44,61.52,61.43,61.47,56906.0,55.7434,55.816,55.7344,55.7707,56906.0
2020-08-14 13:10:00,61.47,61.55,61.45,61.46,44484.0,55.7707,55.8433,55.7525,55.7616,44484.0
2020-08-14 13:15:00,61.46,61.55,61.41,61.53,30401.0,55.7616,55.8433,55.7162,55.8251,30401.0
2020-08-14 13:20:00,61.53,61.64,61.5,61.63,71276.0,55.8251,55.9249,55.7979,55.9158,71276.0
2020-08-14 13:25:00,61.62,61.72,61.57,61.71,57884.0,55.9068,55.9975,55.8614,55.9884,57884.0
2020-08-14 13:30:00,61.72,61.81,61.61,61.67,102560.0,55.9975,56.0791,55.8977,55.9521,102560.0
2020-08-14 13:35:00,61.67,61.73,61.65,61.73,32547.0,55.9521,56.0066,55.934,56.0066,32547.0
2020-08-14 13:40:00,61.73,61.75,61.64,61.7,54338.0,56.0066,56.0247,55.9249,55.9793,54338.0
2020-08-14 13:45:00,61.7,61.78,61.69,61.77,39220.0,55.9793,56.0519,55.9703,56.0429,39220.0
2020-08-14 13:50:00,61.77,61.85,61.71,61.75,61166.0,56.0429,56.1154,55.9884,56.0247,61166.0
2020-08-14 13:55:00,61.75,61.79,61.69,61.79,44424.0,56.0247,56.061,55.9703,56.061,44424.0
2020-08-14 14:00:00,61.8,61.8,61.66,61.67,40198.0,56.0701,56.0701,55.9431,55.9521,40198.0
2020-08-14 14:05:00,61.67,61.75,61.66,61.72,50781.0,55.9521,56.0247,55.9431,55.9975,50781.0
2020-08-14 14:10:00,61.72,61.83,61.69,61.81,54328.0,55.9975,56.0973,55.9703,56.0791,54328.0
2020-08-14 14:15:00,61.8,61.81,61.7,61.72,59390.0,56.0701,56.0791,55.9793,55.9975,59390.0
2020-08-14 14:20:00,61.72,61.72,61.64,61.65,41895.0,55.9975,55.9975,55.9249,55.934,41895.0
2020-08-14 14:25:00,61.65,61.7,61.61,61.7,55042.0,55.934,55.9793,55.8977,55.9793,55042.0
2020-08-14 14:30:00,61.7,61.7,61.66,61.69,33433.0,55.9793,55.9793,55.9431,55.9703,33433.0
2020-08-14 14:35:00,61.69,61.78,61.66,61.76,59774.0,55.9703,56.0519,55.9431,56.0338,59774.0
2020-08-14 14:40:00,61.76,61.88,61.71,61.84,86487.0,56.0338,56.1427,55.9884,56.1064,86487.0
2020-08-14 14:45:00,61.84,61.88,61.8,61.83,60679.0,56.1064,56.1427,56.0701,56.0973,60679.0
2020-08-14 14:50:00,61.83,61.93,61.82,61.92,100481.0,56.0973,56.188,56.0882,56.1789,100481.0
2020-08-14 14:55:00,61.92,61.99,61.91,61.95,62946.0,56.1789,56.2425,56.1699,56.2062,62946.0
2020-08-14 15:00:00,61.96,61.98,61.87,61.88,48342.0,56.2152,56.2334,56.1336,56.1427,48342.0
2020-08-14 15:05:00,61.87,61.96,61.79,61.8,87336.0,56.1336,56.2152,56.061,56.0701,87336.0
2020-08-14 15:10:00,61.78,61.83,61.64,61.65,152464.0,56.0519,56.0973,55.9249,55.934,152464.0
2020-08-14 15:15:00,61.64,61.64,61.47,61.53,106116.0,55.9249,55.9249,55.7707,55.8251,106116.0
2020-08-14 15:20:00,61.54,61.59,61.46,61.55,99311.0,55.8342,55.8795,55.7616,55.8433,99311.0
2020-08-14 15:25:00,61.55,61.74,61.52,61.73,141325.0,55.8433,56.0156,55.816,56.0066,141325.0
2020-08-14 15:30:00,61.73,61.73,61.64,61.66,94428.0,56.0066,56.0066,55.9249,55.9431,94428.0
2020-08-14 15:35:00,61.66,61.71,61.64,61.67,81593.0,55.9431,55.9884,55.9249,55.9521,81593.0
2020-08-14 15:40:00,61.67,61.84,61.66,61.77,165989.0,55.9521,56.1064,55.9431,56.0429,165989.0
2020-08-14 15:45:00,61.76,61.89,61.74,61.85,153421.0,56.0338,56.1517,56.0156,56.1154,153421.0
2020-08-14 15:50:00,61.84,61.98,61.84,61.96,297810.0,56.1064,56.2334,56.1064,56.2152,297810.0
2020-08-14 15:55:00,61.96,62.08,61.93,62.02,446078.0,56.2152,56.3241,56.188,56.2697,446078.0
2020-08-17 09:30:00,64.66,64.75,63.05,64.15,1616423.0,58.6649,58.7466,57.2042,58.2022,1616423.0
2020-08-17 09:35:00,64.15,64.58,62.89,63.13,1309747.0,58.2022,58.5923,57.059,57.2768,1309747.0
2020-08-17 09:40:00,63.11,63.57,62.6,63.46,876660.0,57.2586,57.676,56.7959,57.5762,876660.0
2020-08-17 09:45:00,63.47,64.4,63.42,64.39,846553.0,57.5852,58.429,57.5399,58.4199,846553.0
2020-08-17 09:50:00,64.39,65.39,64.31,65.18,1775795.0,58.4199,59.3272,58.3474,59.1367,1775795.0
2020-08-17 09:55:00,65.19,65.33,64.86,65.02,869639.0,59.1458,59.2728,58.8464,58.9915,869639.0
2020-08-17 10:00:00,65.01,65.45,64.81,65.42,640178.0,58.9824,59.3817,58.801,59.3544,640178.0
2020-08-17 10:05:00,65.42,65.54,64.88,65.0,530293.0,59.3544,59.4633,58.8645,58.9734,530293.0
2020-08-17 10:10:00,64.99,65.05,64.44,64.44,497830.0,58.9643,59.0187,58.4653,58.4653,497830.0
2020-08-17 10:15:00,64.45,64.52,64.01,64.06,556179.0,58.4744,58.5379,58.0752,58.1205,556179.0
2020-08-17 10:20:00,64.07,64.37,63.97,64.13,362200.0,58.1296,58.4018,58.0389,58.184,362200.0
2020-08-17 10:25:00,64.13,64.16,63.82,63.85,324766.0,58.184,58.2113,57.9028,57.93,324766.0
2020-08-17 10:30:00,63.83,63.89,63.53,63.69,184088.0,57.9119,57.9663,57.6397,57.7848,184088.0
2020-08-17 10:35:00,63.68,64.2,63.67,64.11,558316.0,57.7758,58.2475,57.7667,58.1659,558316.0
2020-08-17 10:40:00,64.09,64.1,63.45,63.45,300654.0,58.1477,58.1568,57.5671,57.5671,300654.0
2020-08-17 10:45:00,63.47,63.61,63.18,63.57,449571.0,57.5852,57.7123,57.3221,57.676,449571.0
2020-08-17 10:50:00,63.57,63.84,63.32,63.37,220279.0,57.676,57.9209,57.4491,57.4945,220279.0
2020-08-17 10:55:00,63.41,63.41,63.12,63.24,200805.0,57.5308,57.5308,57.2677,57.3766,200805.0
2020-08-17 11:00:00,63.23,63.42,63.16,63.21,170704.0,57.3675,57.5399,57.304,57.3493,170704.0
2020-08-17 11:05:00,63.2,63.64,63.13,63.6,265789.0,57.3403,57.7395,57.2768,57.7032,265789.0
2020-08-17 11:10:00,63.6,64.13,63.59,63.86,449016.0,57.7032,58.184,57.6941,57.9391,449016.0
2020-08-17 11:15:00,63.85,64.25,63.72,64.16,474363.0,57.93,58.2929,57.8121,58.2113,474363.0
2020-08-17 11:20:00,64.14,64.58,64.02,64.5,382664.0,58.1931,58.5923,58.0842,58.5197,382664.0
2020-08-17 11:25:00,64.5,64.73,64.41,64.53,272902.0,58.5197,58.7284,58.4381,58.547,272902.0
2020-08-17 11:30:00,64.52,65.1,64.52,65.0,402976.0,58.5379,59.0641,58.5379,58.9734,402976.0
2020-08-17 11:35:00,65.0,65.1,64.96,65.06,173634.0,58.9734,59.0641,58.9371,59.0278,173634.0
2020-08-17 11:40:00,65.07,65.29,64.95,65.0,230719.0,59.0369,59.2365,58.928,58.9734,230719.0
2020-08-17 11:45:00,65.0,65.19,64.92,65.07,160125.0,58.9734,59.1458,58.9008,59.0369,160125.0
2020-08-17 11:50:00,65.06,65.38,64.75,64.79,294665.0,59.0278,59.3181,58.7466,58.7828,294665.0
2020-08-17 11:55:00,64.81,64.99,64.69,64.93,262349.0,58.801,58.9643,58.6921,58.9099,262349.0
2020-08-17 12:00:00,64.94,64.97,64.76,64.76,101518.0,58.9189,58.9462,58.7556,58.7556,101518.0
2020-08-17 12:05:00,64.77,65.25,64.75,65.11,158890.0,58.7647,59.2002,58.7466,59.0732,158890.0
2020-08-17 12:10:00,65.12,65.18,64.96,65.07,165591.0,59.0822,59.1367,58.9371,59.0369,165591.0
2020-08-17 12:15:00,65.08,65.16,64.94,65.1,114250.0,59.046,59.1185,58.9189,59.0641,114250.0
2020-08-17 12:20:00,65.09,65.19,65.0,65.19,69730.0,59.055,59.1458,58.9734,59.1458,69730.0
2020-08-17 12:25:00,65.2,65.53,65.19,65.32,287244.0,59.1548,59.4542,59.1458,59.2637,287244.0
2020-08-17 12:30:00,65.31,65.33,65.06,65.11,78169.0,59.2546,59.2728,59.0278,59.0732,78169.0
2020-08-17 12:35:00,65.13,65.38,65.06,65.38,70540.0,59.0913,59.3181,59.0278,59.3181,70540.0
2020-08-17 12:40:00,65.38,65.46,65.2,65.23,93992.0,59.3181,59.3907,59.1548,59.1821,93992.0
2020-08-17 12:45:00,65.24,65.36,65.12,65.2,114190.0,59.1911,59.3,59.0822,59.1548,114190.0
2020-08-17 12:50:00,65.2,65.27,65.14,65.22,182763.0,59.1548,59.2183,59.1004,59.173,182763.0
2020-08-17 12:55:00,65.21,65.36,65.12,65.27,237978.0,59.1639,59.3,59.0822,59.2183,237978.0
2020-08-17 13:00:00,65.28,65.39,65.21,65.33,143652.0,59.2274,59.3272,59.1639,59.2728,143652.0
2020-08-17 13:05:00,65.32,65.51,65.18,65.47,278622.0,59.2637,59.4361,59.1367,59.3998,278622.0
2020-08-17 13:10:00,65.49,65.71,65.49,65.65,242203.0,59.4179,59.6175,59.4179,59.5631,242203.0
2020-08-17 13:15:00,65.65,65.8,65.46,65.5,241024.0,59.5631,59.6992,59.3907,59.427,241024.0
2020-08-17 13:20:00,65.54,65.6,65.42,65.45,177034.0,59.4633,59.5177,59.3544,59.3817,177034.0
2020-08-17 13:25:00,65.45,65.54,65.4,65.51,134637.0,59.3817,59.4633,59.3363,59.4361,134637.0
2020-08-17 13:30:00,65.51,65.59,65.45,65.52,188982.0,59.4361,59.5087,59.3817,59.4452,188982.0
2020-08-17 13:35:00,65.52,65.68,65.51,65.57,193494.0,59.4452,59.5903,59.4361,59.4905,193494.0
2020-08-17 13:40:00,65.57,65.57,65.42,65.53,183390.0,59.4905,59.4905,59.3544,59.4542,183390.0
2020-08-17 13:45:00,65.53,65.71,65.45,65.65,154805.0,59.4542,59.6175,59.3817,59.5631,154805.0
2020-08-17 13:50:00,65.66,65.7,65.57,65.61,109124.0,59.5722,59.6085,59.4905,59.5268,109124.0
2020-08-17 13:55:00,65.61,65.73,65.52,65.71,109811.0,59.5268,59.6357,59.4452,59.6175,109811.0
2020-08-17 14:00:00,65.71,65.74,65.61,65.62,50957.0,59.6175,59.6448,59.5268,59.5359,50957.0
2020-08-17 14:05:00,65.61,65.67,65.42,65.45,114642.0,59.5268,59.5813,59.3544,59.3817,114642.0
2020-08-17 14:10:00,65.45,65.6,65.34,65.53,153698.0,59.3817,59.5177,59.2819,59.4542,153698.0
2020-08-17 14:15:00,65.53,65.83,65.45,65.76,198191.0,59.4542,59.7264,59.3817,59.6629,198191.0
2020-08-17 14:20:00,65.77,65.81,65.7,65.78,221616.0,59.672,59.7083,59.6085,59.6811,221616.0
2020-08-17 14:25:00,65.78,65.83,65.7,65.81,107695.0,59.6811,59.7264,59.6085,59.7083,107695.0
2020-08-17 14:30:00,65.81,66.15,65.75,66.12,691864.0,59.7083,60.0168,59.6538,59.9895,691864.0
2020-08-17 14:35:00,66.13,66.15,65.92,66.14,180959.0,59.9986,60.0168,59.8081,60.0077,180959.0
2020-08-17 14:40:00,66.13,66.39,66.08,66.32,291315.0,59.9986,60.2345,59.9532,60.171,291315.0
2020-08-17 14:45:00,66.32,66.38,66.27,66.38,147963.0,60.171,60.2254,60.1256,60.2254,147963.0
2020-08-17 14:50:00,66.39,66.42,66.11,66.14,205507.0,60.2345,60.2617,59.9805,60.0077,205507.0
2020-08-17 14:55:00,66.13,66.25,66.11,66.2,130132.0,59.9986,60.1075,59.9805,60.0621,130132.0
2020-08-17 15:00:00,66.2,66.42,66.16,66.4,169893.0,60.0621,60.2617,60.0258,60.2436,169893.0
2020-08-17 15:05:00,66.4,66.5,66.33,66.46,282414.0,60.2436,60.3343,60.1801,60.298,282414.0
2020-08-17 15:10:00,66.47,66.55,66.35,66.51,245715.0,60.3071,60.3797,60.1982,60.3434,245715.0
2020-08-17 15:15:00,66.52,66.6,66.39,66.48,270848.0,60.3524,60.425,60.2345,60.3162,270848.0
2020-08-17 15:20:00,66.48,66.48,66.33,66.39,235013.0,60.3162,60.3162,60.1801,60.2345,235013.0
2020-08-17 15:25:00,66.4,66.58,66.37,66.46,201063.0,60.2436,60.4069,60.2164,60.298,201063.0
2020-08-17 15:30:00,66.45,66.58,66.43,66.56,180092.0,60.2889,60.4069,60.2708,60.3887,180092.0
2020-08-17 15:35:00,66.56,66.74,66.56,66.64,328177.0,60.3887,60.552,60.3887,60.4613,328177.0
2020-08-17 15:40:00,66.65,66.69,66.46,66.56,220793.0,60.4704,60.5067,60.298,60.3887,220793.0
2020-08-17 15:45:00,66.56,66.79,66.53,66.73,293779.0,60.3887,60.5974,60.3615,60.543,293779.0
2020-08-17 15:50:00,66.73,66.97,66.59,66.75,603922.0,60.543,60.7607,60.416,60.5611,603922.0
2020-08-17 15:55:00,66.75,67.1,66.62,67.09,1235145.0,60.5611,60.8787,60.4432,60.8696,1235145.0
2020-08-18 09:30:00,68.19,71.26,68.14,69.69,2358794.0,61.8676,64.653,61.8222,63.2285,2358794.0
2020-08-18 09:35:00,69.69,70.92,69.55,70.88,1089338.0,63.2285,64.3445,63.1015,64.3082,1089338.0
2020-08-18 09:40:00,70.89,71.16,70.55,71.11,775469.0,64.3173,64.5622,64.0088,64.5169,775469.0
2020-08-18 09:45:00,71.12,71.36,70.85,71.27,931755.0,64.5259,64.7437,64.281,64.662,931755.0
2020-08-18 09:50:00,71.28,71.4,70.66,70.77,589894.0,64.6711,64.78,64.1086,64.2084,589894.0
2020-08-18 09:55:00,70.74,70.95,70.29,70.5,398207.0,64.1812,64.3717,63.7729,63.9634,398207.0
2020-08-18 10:00:00,70.48,70.87,70.48,70.86,314385.0,63.9453,64.2991,63.9453,64.2901,314385.0
2020-08-18 10:05:00,70.85,70.98,70.27,70.33,335653.0,64.281,64.3989,63.7548,63.8092,335653.0
2020-08-18 10:10:00,70.34,71.14,70.25,71.02,493244.0,63.8183,64.5441,63.7366,64.4352,493244.0
2020-08-18 10:15:00,71.02,71.09,70.77,71.08,267433.0,64.4352,64.4987,64.2084,64.4897,267433.0
2020-08-18 10:20:00,71.08,71.2,70.72,70.81,383164.0,64.4897,64.5985,64.163,64.2447,383164.0
2020-08-18 10:25:00,70.8,70.86,69.73,69.75,452521.0,64.2356,64.2901,63.2648,63.283,452521.0
2020-08-18 10:30:00,69.76,69.76,69.06,69.63,583932.0,63.292,63.292,62.6569,63.1741,583932.0
2020-08-18 10:35:00,69.65,70.15,69.52,69.96,633159.0,63.1922,63.6459,63.0743,63.4735,633159.0
2020-08-18 10:40:00,69.95,70.06,69.71,69.86,244849.0,63.4644,63.5642,63.2467,63.3828,244849.0
2020-08-18 10:45:00,69.87,70.14,69.78,70.09,265371.0,63.3918,63.6368,63.3102,63.5914,265371.0
2020-08-18 10:50:00,70.1,70.34,70.1,70.2,189771.0,63.6005,63.8183,63.6005,63.6912,189771.0
2020-08-18 10:55:00,70.2,70.45,70.15,70.36,248603.0,63.6912,63.9181,63.6459,63.8364,248603.0
2020-08-18 11:00:00,70.35,70.35,70.07,70.16,164280.0,63.8273,63.8273,63.5733,63.655,164280.0
2020-08-18 11:05:00,70.14,70.44,70.07,70.34,94003.0,63.6368,63.909,63.5733,63.8183,94003.0
2020-08-18 11:10:00,70.34,70.59,70.16,70.57,136393.0,63.8183,64.0451,63.655,64.0269,136393.0
2020-08-18 11:15:00,70.56,70.61,70.44,70.57,189471.0,64.0179,64.0632,63.909,64.0269,189471.0
2020-08-18 11:20:00,70.58,70.61,70.3,70.47,128406.0,64.036,64.0632,63.782,63.9362,128406.0
2020-08-18 11:25:00,70.48,70.5,70.3,70.32,114554.0,63.9453,63.9634,63.782,63.8001,114554.0
2020-08-18 11:30:00,70.31,70.43,70.29,70.4,152591.0,63.791,63.8999,63.7729,63.8727,152591.0
2020-08-18 11:35:00,70.4,70.68,70.35,70.6,275952.0,63.8727,64.1267,63.8273,64.0542,275952.0
2020-08-18 11:40:00,70.6,70.64,70.29,70.33,104867.0,64.0542,64.0905,63.7729,63.8092,104867.0
2020-08-18 11:45:00,70.33,70.47,70.25,70.33,95913.0,63.8092,63.9362,63.7366,63.8092,95913.0
2020-08-18 11:50:00,70.33,70.58,70.3,70.56,71935.0,63.8092,64.036,63.782,64.0179,71935.0
2020-08-18 11:55:00,70.57,70.7,70.49,70.63,91243.0,64.0269,64.1449,63.9544,64.0814,91243.0
2020-08-18 12:00:00,70.61,70.63,70.46,70.55,71371.0,64.0632,64.0814,63.9271,64.0088,71371.0
2020-08-18 12:05:00,70.57,70.7,70.47,70.66,57879.0,64.0269,64.1449,63.9362,64.1086,57879.0
2020-08-18 12:10:00,70.66,70.78,70.6,70.66,87774.0,64.1086,64.2175,64.0542,64.1086,87774.0
2020-08-18 12:15:00,70.68,70.8,70.62,70.73,151681.0,64.1267,64.2356,64.0723,64.1721,151681.0
2020-08-18 12:20:00,70.73,70.73,70.54,70.6,94983.0,64.1721,64.1721,63.9997,64.0542,94983.0
2020-08-18 12:25:00,70.59,70.65,70.53,70.56,55586.0,64.0451,64.0995,63.9906,64.0179,55586.0
2020-08-18 12:30:00,70.56,70.6,70.5,70.51,56782.0,64.0179,64.0542,63.9634,63.9725,56782.0
2020-08-18 12:35:00,70.52,70.58,70.47,70.54,68713.0,63.9816,64.036,63.9362,63.9997,68713.0
2020-08-18 12:40:00,70.53,70.61,70.44,70.6,69113.0,63.9906,64.0632,63.909,64.0542,69113.0
2020-08-18 12:45:00,70.6,70.61,70.44,70.51,64932.0,64.0542,64.0632,63.909,63.9725,64932.0
2020-08-18 12:50:00,70.51,70.52,70.36,70.38,86857.0,63.9725,63.9816,63.8364,63.8546,86857.0
2020-08-18 12:55:00,70.38,70.4,70.23,70.28,320117.0,63.8546,63.8727,63.7185,63.7638,320117.0
2020-08-18 13:00:00,70.28,70.31,70.1,70.1,254085.0,63.7638,63.791,63.6005,63.6005,254085.0
2020-08-18 13:05:00,70.11,70.27,70.05,70.2,196839.0,63.6096,63.7548,63.5552,63.6912,196839.0
2020-08-18 13:10:00,70.2,70.22,70.1,70.15,63537.0,63.6912,63.7094,63.6005,63.6459,63537.0
2020-08-18 13:15:00,70.15,70.19,70.05,70.15,107201.0,63.6459,63.6822,63.5552,63.6459,107201.0
2020-08-18 13:20:00,70.14,70.16,70.01,70.06,74451.0,63.6368,63.655,63.5189,63.5642,74451.0
2020-08-18 13:25:00,70.06,70.24,70.06,70.2,93004.0,63.5642,63.7275,63.5642,63.6912,93004.0
2020-08-18 13:30:00,70.22,70.27,70.12,70.15,65363.0,63.7094,63.7548,63.6187,63.6459,65363.0
2020-08-18 13:35:00,70.16,70.24,70.08,70.23,57389.0,63.655,63.7275,63.5824,63.7185,57389.0
2020-08-18 13:40:00,70.23,70.32,70.08,70.22,82665.0,63.7185,63.8001,63.5824,63.7094,82665.0
2020-08-18 13:45:00,70.23,70.32,70.16,70.31,55112.0,63.7185,63.8001,63.655,63.791,55112.0
2020-08-18 13:50:00,70.31,70.37,70.22,70.36,46182.0,63.791,63.8455,63.7094,63.8364,46182.0
2020-08-18 13:55:00,70.35,70.43,70.23,70.42,81183.0,63.8273,63.8999,63.7185,63.8908,81183.0
2020-08-18 14:00:00,70.42,70.42,70.18,70.31,87191.0,63.8908,63.8908,63.6731,63.791,87191.0
2020-08-18 14:05:00,70.31,70.37,70.3,70.34,45127.0,63.791,63.8455,63.782,63.8183,45127.0
2020-08-18 14:10:00,70.35,70.38,70.29,70.3,55611.0,63.8273,63.8546,63.7729,63.782,55611.0
2020-08-18 14:15:00,70.3,70.37,70.28,70.35,87909.0,63.782,63.8455,63.7638,63.8273,87909.0
2020-08-18 14:20:00,70.36,70.42,70.3,70.31,55216.0,63.8364,63.8908,63.782,63.791,55216.0
2020-08-18 14:25:00,70.31,70.39,70.29,70.38,87378.0,63.791,63.8636,63.7729,63.8546,87378.0
2020-08-18 14:30:00,70.39,70.4,70.29,70.32,69078.0,63.8636,63.8727,63.7729,63.8001,69078.0
2020-08-18 14:35:00,70.31,70.45,70.28,70.4,59979.0,63.791,63.9181,63.7638,63.8727,59979.0
2020-08-18 14:40:00,70.41,70.46,70.34,70.39,73897.0,63.8818,63.9271,63.8183,63.8636,73897.0
2020-08-18 14:45:00,70.41,70.59,70.38,70.59,47428.0,63.8818,64.0451,63.8546,64.0451,47428.0
2020-08-18 14:50:00,70.59,70.62,70.5,70.59,83216.0,64.0451,64.0723,63.9634,64.0451,83216.0
2020-08-18 14:55:00,70.6,70.7,70.6,70.64,71705.0,64.0542,64.1449,64.0542,64.0905,71705.0
2020-08-18 15:00:00,70.63,70.72,70.61,70.72,64207.0,64.0814,64.163,64.0632,64.163,64207.0
2020-08-18 15:05:00,70.72,70.8,70.7,70.74,86023.0,64.163,64.2356,64.1449,64.1812,86023.0
2020-08-18 15:10:00,70.75,70.77,70.6,70.67,93598.0,64.1903,64.2084,64.0542,64.1177,93598.0
2020-08-18 15:15:00,70.67,70.69,70.49,70.55,128359.0,64.1177,64.1358,63.9544,64.0088,128359.0
2020-08-18 15:20:00,70.55,70.64,70.55,70.56,59632.0,64.0088,64.0905,64.0088,64.0179,59632.0
2020-08-18 15:25:00,70.56,70.59,70.5,70.55,121349.0,64.0179,64.0451,63.9634,64.0088,121349.0
2020-08-18 15:30:00,70.55,70.64,70.52,70.57,100351.0,64.0088,64.0905,63.9816,64.0269,100351.0
2020-08-18 15:35:00,70.57,70.59,69.95,69.99,909835.0,64.0269,64.0451,63.4644,63.5007,909835.0
2020-08-18 15:40:00,69.99,70.36,69.99,70.28,374682.0,63.5007,63.8364,63.5007,63.7638,374682.0
2020-08-18 15:45:00,70.28,70.32,70.16,70.31,222880.0,63.7638,63.8001,63.655,63.791,222880.0
2020-08-18 15:50:00,70.31,70.34,70.22,70.24,294282.0,63.791,63.8183,63.7094,63.7275,294282.0
2020-08-18 15:55:00,70.24,70.42,70.23,70.37,705700.0,63.7275,63.8908,63.7185,63.8455,705700.0
2020-08-19 09:30:00,70.79,71.34,70.79,71.31,895617.0,64.2265,64.7255,64.2265,64.6983,895617.0
2020-08-19 09:35:00,71.31,71.92,71.19,71.82,788511.0,64.6983,65.2518,64.5895,65.161,788511.0
2020-08-19 09:40:00,71.82,71.86,71.45,71.46,519993.0,65.161,65.1973,64.8253,64.8344,519993.0
2020-08-19 09:45:00,71.49,71.64,71.18,71.24,454634.0,64.8616,64.9977,64.5804,64.6348,454634.0
2020-08-19 09:50:00,71.24,71.64,71.17,71.53,403329.0,64.6348,64.9977,64.5713,64.8979,403329.0
2020-08-19 09:55:00,71.52,72.29,71.52,71.91,782081.0,64.8889,65.5875,64.8889,65.2427,782081.0
2020-08-19 10:00:00,71.92,71.99,71.33,71.42,277163.0,65.2518,65.3153,64.7165,64.7981,277163.0
2020-08-19 10:05:00,71.42,71.56,71.31,71.35,192028.0,64.7981,64.9252,64.6983,64.7346,192028.0
2020-08-19 10:10:00,71.35,71.86,71.33,71.83,300319.0,64.7346,65.1973,64.7165,65.1701,300319.0
2020-08-19 10:15:00,71.83,71.97,71.55,71.93,172343.0,65.1701,65.2971,64.9161,65.2608,172343.0
2020-08-19 10:20:00,71.94,72.1,71.81,72.07,317064.0,65.2699,65.4151,65.152,65.3879,317064.0
2020-08-19 10:25:00,72.07,72.42,71.98,72.42,448940.0,65.3879,65.7054,65.3062,65.7054,448940.0
2020-08-19 10:30:00,72.41,72.43,72.07,72.13,201518.0,65.6963,65.7145,65.3879,65.4423,201518.0
2020-08-19 10:35:00,72.14,72.33,72.07,72.31,105964.0,65.4514,65.6238,65.3879,65.6056,105964.0
2020-08-19 10:40:00,72.31,72.39,72.26,72.31,146987.0,65.6056,65.6782,65.5602,65.6056,146987.0
2020-08-19 10:45:00,72.3,72.48,72.21,72.45,210717.0,65.5965,65.7599,65.5149,65.7326,210717.0
2020-08-19 10:50:00,72.46,72.89,72.45,72.86,712241.0,65.7417,66.1318,65.7326,66.1046,712241.0
2020-08-19 10:55:00,72.86,72.97,72.44,72.54,447018.0,66.1046,66.2044,65.7236,65.8143,447018.0
2020-08-19 11:00:00,72.56,72.67,72.41,72.5,208355.0,65.8324,65.9322,65.6963,65.778,208355.0
2020-08-19 11:05:00,72.48,72.69,72.27,72.31,180031.0,65.7599,65.9504,65.5693,65.6056,180031.0
2020-08-19 11:10:00,72.31,72.5,72.22,72.45,205326.0,65.6056,65.778,65.524,65.7326,205326.0
2020-08-19 11:15:00,72.45,72.76,72.41,72.76,142233.0,65.7326,66.0139,65.6963,66.0139,142233.0
2020-08-19 11:20:00,72.76,72.95,72.75,72.9,192262.0,66.0139,66.1863,66.0048,66.1409,192262.0
2020-08-19 11:25:00,72.9,73.0,72.85,72.97,142519.0,66.1409,66.2316,66.0955,66.2044,142519.0
2020-08-19 11:30:00,72.98,73.08,72.71,72.9,358790.0,66.2135,66.3042,65.9685,66.1409,358790.0
2020-08-19 11:35:00,72.89,73.08,72.78,72.92,159871.0,66.1318,66.3042,66.032,66.1591,159871.0
2020-08-19 11:40:00,72.92,73.0,72.83,72.98,108410.0,66.1591,66.2316,66.0774,66.2135,108410.0
2020-08-19 11:45:00,72.98,73.39,72.97,73.39,367703.0,66.2135,66.5855,66.2044,66.5855,367703.0
2020-08-19 11:50:00,73.39,73.6,73.34,73.45,443861.0,66.5855,66.776,66.5401,66.6399,443861.0
2020-08-19 11:55:00,73.45,73.69,73.32,73.64,266855.0,66.6399,66.8577,66.522,66.8123,266855.0
2020-08-19 12:00:00,73.64,73.65,73.28,73.47,139824.0,66.8123,66.8214,66.4857,66.6581,139824.0
2020-08-19 12:05:00,73.46,73.48,73.16,73.39,97390.0,66.649,66.6671,66.3768,66.5855,97390.0
2020-08-19 12:10:00,73.38,73.48,73.14,73.15,85133.0,66.5764,66.6671,66.3587,66.3677,85133.0
2020-08-19 12:15:00,73.15,73.4,73.13,73.37,110298.0,66.3677,66.5946,66.3496,66.5673,110298.0
2020-08-19 12:20:00,73.37,73.54,73.36,73.42,120014.0,66.5673,66.7216,66.5583,66.6127,120014.0
2020-08-19 12:25:00,73.44,73.47,73.3,73.32,153089.0,66.6308,66.6581,66.5038,66.522,153089.0
2020-08-19 12:30:00,73.33,73.41,73.17,73.2,95868.0,66.531,66.6036,66.3859,66.4131,95868.0
2020-08-19 12:35:00,73.2,73.4,73.18,73.36,68232.0,66.4131,66.5946,66.3949,66.5583,68232.0
2020-08-19 12:40:00,73.36,73.43,73.25,73.3,65710.0,66.5583,66.6218,66.4585,66.5038,65710.0
2020-08-19 12:45:00,73.31,73.39,73.2,73.23,269021.0,66.5129,66.5855,66.4131,66.4403,269021.0
2020-08-19 12:50:00,73.24,73.35,73.19,73.32,93280.0,66.4494,66.5492,66.404,66.522,93280.0
2020-08-19 12:55:00,73.33,73.43,73.21,73.22,95076.0,66.531,66.6218,66.4222,66.4312,95076.0
2020-08-19 13:00:00,73.22,73.24,72.9,72.99,229244.0,66.4312,66.4494,66.1409,66.2226,229244.0
2020-08-19 13:05:00,73.0,73.17,72.92,72.96,217971.0,66.2316,66.3859,66.1591,66.1953,217971.0
2020-08-19 13:10:00,72.97,73.02,72.91,73.0,109336.0,66.2044,66.2498,66.15,66.2316,109336.0
2020-08-19 13:15:00,73.0,73.13,72.85,73.07,106784.0,66.2316,66.3496,66.0955,66.2951,106784.0
2020-08-19 13:20:00,73.06,73.06,72.74,72.76,212277.0,66.2861,66.2861,65.9957,66.0139,212277.0
2020-08-19 13:25:00,72.76,72.84,72.67,72.69,107948.0,66.0139,66.0865,65.9322,65.9504,107948.0
2020-08-19 13:30:00,72.67,72.68,72.47,72.63,244063.0,65.9322,65.9413,65.7508,65.8959,244063.0
2020-08-19 13:35:00,72.64,72.73,72.6,72.7,78578.0,65.905,65.9867,65.8687,65.9595,78578.0
2020-08-19 13:40:00,72.7,72.71,72.55,72.58,61383.0,65.9595,65.9685,65.8234,65.8506,61383.0
2020-08-19 13:45:00,72.58,72.6,72.36,72.39,90602.0,65.8506,65.8687,65.651,65.6782,90602.0
2020-08-19 13:50:00,72.39,72.48,72.36,72.38,120781.0,65.6782,65.7599,65.651,65.6691,120781.0
2020-08-19 13:55:00,72.38,72.4,72.25,72.36,120298.0,65.6691,65.6873,65.5512,65.651,120298.0
2020-08-19 14:00:00,72.35,72.55,72.28,72.43,180312.0,65.6419,65.8234,65.5784,65.7145,180312.0
2020-08-19 14:05:00,72.42,72.43,72.01,72.1,267234.0,65.7054,65.7145,65.3334,65.4151,267234.0
2020-08-19 14:10:00,72.08,72.23,71.94,71.97,264091.0,65.3969,65.533,65.2699,65.2971,264091.0
2020-08-19 14:15:00,71.97,72.19,71.88,71.92,211158.0,65.2971,65.4967,65.2155,65.2518,211158.0
2020-08-19 14:20:00,71.92,72.13,71.65,72.08,349842.0,65.2518,65.4423,65.0068,65.3969,349842.0
2020-08-19 14:25:00,72.08,72.22,71.92,72.07,138993.0,65.3969,65.524,65.2518,65.3879,138993.0
2020-08-19 14:30:00,72.06,72.29,72.06,72.28,79149.0,65.3788,65.5875,65.3788,65.5784,79149.0
2020-08-19 14:35:00,72.27,72.29,72.12,72.27,79441.0,65.5693,65.5875,65.4332,65.5693,79441.0
2020-08-19 14:40:00,72.28,72.32,72.09,72.18,124674.0,65.5784,65.6147,65.406,65.4877,124674.0
2020-08-19 14:45:00,72.19,72.35,72.19,72.25,133477.0,65.4967,65.6419,65.4967,65.5512,133477.0
2020-08-19 14:50:00,72.24,72.46,72.23,72.4,71819.0,65.5421,65.7417,65.533,65.6873,71819.0
2020-08-19 14:55:00,72.41,72.6,72.37,72.44,103926.0,65.6963,65.8687,65.66,65.7236,103926.0
2020-08-19 15:00:00,72.45,72.7,72.44,72.54,151729.0,65.7326,65.9595,65.7236,65.8143,151729.0
2020-08-19 15:05:00,72.55,72.66,72.5,72.62,87460.0,65.8234,65.9232,65.778,65.8869,87460.0
2020-08-19 15:10:00,72.63,72.74,72.61,72.69,122429.0,65.8959,65.9957,65.8778,65.9504,122429.0
2020-08-19 15:15:00,72.7,72.77,72.56,72.58,119841.0,65.9595,66.023,65.8324,65.8506,119841.0
2020-08-19 15:20:00,72.58,72.74,72.53,72.64,151887.0,65.8506,65.9957,65.8052,65.905,151887.0
2020-08-19 15:25:00,72.64,72.75,72.64,72.68,128973.0,65.905,66.0048,65.905,65.9413,128973.0
2020-08-19 15:30:00,72.7,72.78,72.59,72.65,133031.0,65.9595,66.032,65.8597,65.9141,133031.0
2020-08-19 15:35:00,72.66,72.7,72.43,72.51,112647.0,65.9232,65.9595,65.7145,65.7871,112647.0
2020-08-19 15:40:00,72.52,72.61,72.45,72.58,118717.0,65.7961,65.8778,65.7326,65.8506,118717.0
2020-08-19 15:45:00,72.58,72.59,72.32,72.32,146605.0,65.8506,65.8597,65.6147,65.6147,146605.0
2020-08-19 15:50:00,72.31,72.47,72.27,72.42,320000.0,65.6056,65.7508,65.5693,65.7054,320000.0
2020-08-19 15:55:00,72.41,72.59,72.38,72.57,572081.0,65.6963,65.8597,65.6691,65.8415,572081.0
2020-08-20 09:30:00,71.27,72.46,71.03,72.08,757106.0,64.662,65.7417,64.4443,65.3969,757106.0
2020-08-20 09:35:00,72.08,72.27,71.74,71.76,411972.0,65.3969,65.5693,65.0885,65.1066,411972.0
2020-08-20 09:40:00,71.73,72.7,71.65,72.67,330822.0,65.0794,65.9595,65.0068,65.9322,330822.0
2020-08-20 09:45:00,72.66,72.8,72.35,72.65,251857.0,65.9232,66.0502,65.6419,65.9141,251857.0
2020-08-20 09:50:00,72.64,72.93,72.3,72.9,301047.0,65.905,66.1681,65.5965,66.1409,301047.0
2020-08-20 09:55:00,72.91,72.93,72.47,72.69,294832.0,66.15,66.1681,65.7508,65.9504,294832.0
2020-08-20 10:00:00,72.71,72.77,72.42,72.5,222513.0,65.9685,66.023,65.7054,65.778,222513.0
2020-08-20 10:05:00,72.5,72.63,72.3,72.5,173447.0,65.778,65.8959,65.5965,65.778,173447.0
2020-08-20 10:10:00,72.5,72.56,72.13,72.22,176334.0,65.778,65.8324,65.4423,65.524,176334.0
2020-08-20 10:15:00,72.24,72.5,72.18,72.25,120935.0,65.5421,65.778,65.4877,65.5512,120935.0
2020-08-20 10:20:00,72.24,72.38,72.09,72.14,120611.0,65.5421,65.6691,65.406,65.4514,120611.0
2020-08-20 10:25:00,72.14,72.42,72.13,72.37,124028.0,65.4514,65.7054,65.4423,65.66,124028.0
2020-08-20 10:30:00,72.38,72.55,72.24,72.3,279399.0,65.6691,65.8234,65.5421,65.5965,279399.0
2020-08-20 10:35:00,72.3,72.42,72.25,72.28,176430.0,65.5965,65.7054,65.5512,65.5784,176430.0
2020-08-20 10:40:00,72.28,72.36,72.1,72.2,204875.0,65.5784,65.651,65.4151,65.5058,204875.0
2020-08-20 10:45:00,72.19,72.25,72.08,72.2,135447.0,65.4967,65.5512,65.3969,65.5058,135447.0
2020-08-20 10:50:00,72.2,72.43,72.19,72.33,192841.0,65.5058,65.7145,65.4967,65.6238,192841.0
2020-08-20 10:55:00,72.32,72.51,72.3,72.46,166492.0,65.6147,65.7871,65.5965,65.7417,166492.0
2020-08-20 11:00:00,72.47,72.5,72.35,72.38,80669.0,65.7508,65.778,65.6419,65.6691,80669.0
2020-08-20 11:05:00,72.39,72.43,72.19,72.31,130525.0,65.6782,65.7145,65.4967,65.6056,130525.0
2020-08-20 11:10:00,72.31,72.71,72.26,72.69,171893.0,65.6056,65.9685,65.5602,65.9504,171893.0
2020-08-20 11:15:00,72.68,72.77,72.58,72.75,83681.0,65.9413,66.023,65.8506,66.0048,83681.0
2020-08-20 11:20:00,72.76,73.1,72.76,73.04,274610.0,66.0139,66.3224,66.0139,66.2679,274610.0
2020-08-20 11:25:00,73.04,73.29,73.04,73.07,244853.0,66.2679,66.4947,66.2679,66.2951,244853.0
2020-08-20 11:30:00,73.07,73.16,72.96,72.98,158007.0,66.2951,66.3768,66.1953,66.2135,158007.0
2020-08-20 11:35:00,72.98,73.15,72.95,73.03,134776.0,66.2135,66.3677,66.1863,66.2589,134776.0
2020-08-20 11:40:00,73.04,73.04,72.87,72.95,50401.0,66.2679,66.2679,66.1137,66.1863,50401.0
2020-08-20 11:45:00,72.95,73.0,72.9,72.97,55950.0,66.1863,66.2316,66.1409,66.2044,55950.0
2020-08-20 11:50:00,72.98,73.1,72.95,73.0,85551.0,66.2135,66.3224,66.1863,66.2316,85551.0
2020-08-20 11:55:00,73.0,73.07,72.96,73.0,54680.0,66.2316,66.2951,66.1953,66.2316,54680.0
2020-08-20 12:00:00,72.98,73.04,72.94,73.03,65037.0,66.2135,66.2679,66.1772,66.2589,65037.0
2020-08-20 12:05:00,73.02,73.08,72.91,72.91,58624.0,66.2498,66.3042,66.15,66.15,58624.0
2020-08-20 12:10:00,72.92,72.98,72.82,72.88,81748.0,66.1591,66.2135,66.0683,66.1228,81748.0
2020-08-20 12:15:00,72.89,72.91,72.78,72.84,48220.0,66.1318,66.15,66.032,66.0865,48220.0
2020-08-20 12:20:00,72.84,72.93,72.81,72.91,53187.0,66.0865,66.1681,66.0593,66.15,53187.0
2020-08-20 12:25:00,72.92,72.99,72.83,72.84,57932.0,66.1591,66.2226,66.0774,66.0865,57932.0
2020-08-20 12:30:00,72.83,72.9,72.75,72.81,43217.0,66.0774,66.1409,66.0048,66.0593,43217.0
2020-08-20 12:35:00,72.81,72.9,72.79,72.87,32444.0,66.0593,66.1409,66.0411,66.1137,32444.0
2020-08-20 12:40:00,72.87,72.89,72.75,72.76,52786.0,66.1137,66.1318,66.0048,66.0139,52786.0
2020-08-20 12:45:00,72.77,72.94,72.72,72.94,46532.0,66.023,66.1772,65.9776,66.1772,46532.0
2020-08-20 12:50:00,72.93,72.95,72.8,72.95,49306.0,66.1681,66.1863,66.0502,66.1863,49306.0
2020-08-20 12:55:00,72.94,72.99,72.82,72.84,59832.0,66.1772,66.2226,66.0683,66.0865,59832.0
2020-08-20 13:00:00,72.84,74.1,72.83,73.9,2413892.0,66.0865,67.2296,66.0774,67.0482,2413892.0
2020-08-20 13:05:00,73.89,73.98,73.5,73.79,739424.0,67.0391,67.1208,66.6853,66.9484,739424.0
2020-08-20 13:10:00,73.79,74.35,73.78,74.29,711275.0,66.9484,67.4565,66.9393,67.402,711275.0
2020-08-20 13:15:00,74.3,74.3,74.02,74.26,289850.0,67.4111,67.4111,67.1571,67.3748,289850.0
2020-08-20 13:20:00,74.27,74.34,73.68,73.77,446846.0,67.3839,67.4474,66.8486,66.9302,446846.0
2020-08-20 13:25:00,73.76,74.0,73.68,73.91,334101.0,66.9212,67.1389,66.8486,67.0573,334101.0
2020-08-20 13:30:00,73.92,73.92,73.5,73.58,254432.0,67.0663,67.0663,66.6853,66.7579,254432.0
2020-08-20 13:35:00,73.59,73.61,73.22,73.25,573418.0,66.7669,66.7851,66.4312,66.4585,573418.0
2020-08-20 13:40:00,73.25,73.7,73.24,73.68,356278.0,66.4585,66.8667,66.4494,66.8486,356278.0
2020-08-20 13:45:00,73.66,73.77,73.51,73.55,239759.0,66.8304,66.9302,66.6944,66.7306,239759.0
2020-08-20 13:50:00,73.55,73.7,73.54,73.68,142308.0,66.7306,66.8667,66.7216,66.8486,142308.0
2020-08-20 13:55:00,73.68,74.05,73.68,73.86,211152.0,66.8486,67.1843,66.8486,67.0119,211152.0
2020-08-20 14:00:00,73.85,74.01,73.74,73.87,167374.0,67.0028,67.148,66.903,67.021,167374.0
2020-08-20 14:05:00,73.86,74.06,73.82,74.04,141100.0,67.0119,67.1934,66.9756,67.1752,141100.0
2020-08-20 14:10:00,74.03,74.15,73.82,73.85,340775.0,67.1661,67.275,66.9756,67.0028,340775.0
2020-08-20 14:15:00,73.85,73.91,73.63,73.81,297792.0,67.0028,67.0573,66.8032,66.9665,297792.0
2020-08-20 14:20:00,73.8,73.92,73.69,73.8,188376.0,66.9575,67.0663,66.8577,66.9575,188376.0
2020-08-20 14:25:00,73.8,73.82,73.72,73.8,97192.0,66.9575,66.9756,66.8849,66.9575,97192.0
2020-08-20 14:30:00,73.8,73.8,73.58,73.77,220197.0,66.9575,66.9575,66.7579,66.9302,220197.0
2020-08-20 14:35:00,73.77,73.82,73.7,73.8,90622.0,66.9302,66.9756,66.8667,66.9575,90622.0
2020-08-20 14:40:00,73.8,73.87,73.74,73.85,105504.0,66.9575,67.021,66.903,67.0028,105504.0
2020-08-20 14:45:00,73.85,73.89,73.71,73.78,147873.0,67.0028,67.0391,66.8758,66.9393,147873.0
2020-08-20 14:50:00,73.78,73.8,73.7,73.75,91312.0,66.9393,66.9575,66.8667,66.9121,91312.0
2020-08-20 14:55:00,73.74,74.0,72.7,73.99,163134.0,66.903,67.1389,65.9595,67.1298,163134.0
2020-08-20 15:00:00,73.98,74.29,73.98,74.25,198979.0,67.1208,67.402,67.1208,67.3657,198979.0
2020-08-20 15:05:00,74.24,74.39,74.02,74.37,268696.0,67.3567,67.4928,67.1571,67.4746,268696.0
2020-08-20 15:10:00,74.37,74.37,74.07,74.15,171352.0,67.4746,67.4746,67.2024,67.275,171352.0
2020-08-20 15:15:00,74.15,74.2,74.04,74.15,101663.0,67.275,67.3204,67.1752,67.275,101663.0
2020-08-20 15:20:00,74.15,74.2,73.92,73.95,129202.0,67.275,67.3204,67.0663,67.0936,129202.0
2020-08-20 15:25:00,73.94,74.02,73.9,73.99,105551.0,67.0845,67.1571,67.0482,67.1298,105551.0
2020-08-20 15:30:00,73.98,74.04,73.86,73.91,135414.0,67.1208,67.1752,67.0119,67.0573,135414.0
2020-08-20 15:35:00,73.91,74.0,73.87,73.98,139569.0,67.0573,67.1389,67.021,67.1208,139569.0
2020-08-20 15:40:00,73.97,74.05,73.93,73.98,144908.0,67.1117,67.1843,67.0754,67.1208,144908.0
2020-08-20 15:45:00,73.98,73.99,73.85,73.85,140129.0,67.1208,67.1298,67.0028,67.0028,140129.0
2020-08-20 15:50:00,73.85,74.08,73.78,73.9,298926.0,67.0028,67.2115,66.9393,67.0482,298926.0
2020-08-20 15:55:00,73.91,74.04,73.9,73.93,491382.0,67.0573,67.1752,67.0482,67.0754,491382.0
2020-08-21 09:30:00,74.5,74.85,74.04,74.13,777961.0,67.5926,67.9101,67.1752,67.2569,777961.0
2020-08-21 09:35:00,74.14,74.3,73.86,73.91,311942.0,67.2659,67.4111,67.0119,67.0573,311942.0
2020-08-21 09:40:00,73.91,74.29,73.88,74.26,280365.0,67.0573,67.402,67.03,67.3748,280365.0
2020-08-21 09:45:00,74.28,74.43,73.96,74.42,233585.0,67.393,67.5291,67.1026,67.52,233585.0
2020-08-21 09:50:00,74.43,74.71,74.2,74.56,205514.0,67.5291,67.7831,67.3204,67.647,205514.0
2020-08-21 09:55:00,74.54,74.87,74.53,74.73,291414.0,67.6289,67.9283,67.6198,67.8012,291414.0
2020-08-21 10:00:00,74.75,74.79,74.33,74.53,228437.0,67.8194,67.8557,67.4383,67.6198,228437.0
2020-08-21 10:05:00,74.51,74.61,74.33,74.36,158383.0,67.6016,67.6924,67.4383,67.4655,158383.0
2020-08-21 10:10:00,74.36,74.49,74.2,74.26,139020.0,67.4655,67.5835,67.3204,67.3748,139020.0
2020-08-21 10:15:00,74.25,74.67,74.23,74.47,125902.0,67.3657,67.7468,67.3476,67.5653,125902.0
2020-08-21 10:20:00,74.46,74.68,74.34,74.67,127453.0,67.5563,67.7559,67.4474,67.7468,127453.0
2020-08-21 10:25:00,74.66,74.95,74.63,74.87,191823.0,67.7377,68.0008,67.7105,67.9283,191823.0
2020-08-21 10:30:00,74.87,75.37,74.85,75.32,545303.0,67.9283,68.3819,67.9101,68.3365,545303.0
2020-08-21 10:35:00,75.33,75.33,75.06,75.13,220513.0,68.3456,68.3456,68.1006,68.1641,220513.0
2020-08-21 10:40:00,75.15,75.17,74.8,74.84,126751.0,68.1823,68.2004,67.8647,67.901,126751.0
2020-08-21 10:45:00,74.85,75.11,74.82,75.09,158928.0,67.9101,68.146,67.8829,68.1279,158928.0
2020-08-21 10:50:00,75.09,75.36,75.01,75.33,123115.0,68.1279,68.3728,68.0553,68.3456,123115.0
2020-08-21 10:55:00,75.33,75.4,75.0,75.01,293561.0,68.3456,68.4091,68.0462,68.0553,293561.0
2020-08-21 11:00:00,75.0,75.27,75.0,75.17,104738.0,68.0462,68.2912,68.0462,68.2004,104738.0
2020-08-21 11:05:00,75.17,75.28,75.14,75.24,84805.0,68.2004,68.3002,68.1732,68.264,84805.0
2020-08-21 11:10:00,75.23,75.29,75.12,75.2,145435.0,68.2549,68.3093,68.1551,68.2277,145435.0
2020-08-21 11:15:00,75.2,75.36,75.16,75.21,260182.0,68.2277,68.3728,68.1914,68.2367,260182.0
2020-08-21 11:20:00,75.23,75.69,75.22,75.69,184461.0,68.2549,68.6722,68.2458,68.6722,184461.0
2020-08-21 11:25:00,75.69,75.73,75.56,75.58,121932.0,68.6722,68.7085,68.5543,68.5724,121932.0
2020-08-21 11:30:00,75.58,75.6,75.3,75.37,167701.0,68.5724,68.5906,68.3184,68.3819,167701.0
2020-08-21 11:35:00,75.37,75.52,75.2,75.29,137392.0,68.3819,68.518,68.2277,68.3093,137392.0
2020-08-21 11:40:00,75.29,75.38,75.01,75.05,99010.0,68.3093,68.391,68.0553,68.0916,99010.0
2020-08-21 11:45:00,75.04,75.19,75.03,75.11,78853.0,68.0825,68.2186,68.0734,68.146,78853.0
2020-08-21 11:50:00,75.11,75.12,75.01,75.09,49211.0,68.146,68.1551,68.0553,68.1279,49211.0
2020-08-21 11:55:00,75.08,75.14,74.99,75.09,101207.0,68.1188,68.1732,68.0371,68.1279,101207.0
2020-08-21 12:00:00,75.09,75.16,74.99,75.08,80488.0,68.1279,68.1914,68.0371,68.1188,80488.0
2020-08-21 12:05:00,75.09,75.17,75.01,75.06,103144.0,68.1279,68.2004,68.0553,68.1006,103144.0
2020-08-21 12:10:00,75.06,75.08,74.72,74.93,213519.0,68.1006,68.1188,67.7922,67.9827,213519.0
2020-08-21 12:15:00,74.94,75.04,74.83,74.93,69867.0,67.9918,68.0825,67.892,67.9827,69867.0
2020-08-21 12:20:00,74.91,75.0,74.88,74.94,46429.0,67.9645,68.0462,67.9373,67.9918,46429.0
2020-08-21 12:25:00,74.93,75.16,74.93,75.15,59139.0,67.9827,68.1914,67.9827,68.1823,59139.0
2020-08-21 12:30:00,75.17,75.18,75.0,75.07,61492.0,68.2004,68.2095,68.0462,68.1097,61492.0
2020-08-21 12:35:00,75.07,75.14,74.97,75.02,55590.0,68.1097,68.1732,68.019,68.0643,55590.0
2020-08-21 12:40:00,75.02,75.11,75.01,75.09,37238.0,68.0643,68.146,68.0553,68.1279,37238.0
2020-08-21 12:45:00,75.09,75.22,75.04,75.2,50852.0,68.1279,68.2458,68.0825,68.2277,50852.0
2020-08-21 12:50:00,75.21,75.36,75.19,75.28,82981.0,68.2367,68.3728,68.2186,68.3002,82981.0
2020-08-21 12:55:00,75.27,75.37,75.15,75.32,48176.0,68.2912,68.3819,68.1823,68.3365,48176.0
2020-08-21 13:00:00,75.33,75.41,75.22,75.23,73298.0,68.3456,68.4182,68.2458,68.2549,73298.0
2020-08-21 13:05:00,75.23,75.25,75.14,75.22,63589.0,68.2549,68.273,68.1732,68.2458,63589.0
2020-08-21 13:10:00,75.22,75.24,75.15,75.19,41696.0,68.2458,68.264,68.1823,68.2186,41696.0
2020-08-21 13:15:00,75.2,75.21,75.14,75.19,68026.0,68.2277,68.2367,68.1732,68.2186,68026.0
2020-08-21 13:20:00,75.19,75.19,75.04,75.08,59940.0,68.2186,68.2186,68.0825,68.1188,59940.0
2020-08-21 13:25:00,75.07,75.1,75.02,75.05,40423.0,68.1097,68.1369,68.0643,68.0916,40423.0
2020-08-21 13:30:00,75.04,75.09,74.92,74.99,60972.0,68.0825,68.1279,67.9736,68.0371,60972.0
2020-08-21 13:35:00,74.98,75.05,74.98,75.0,34504.0,68.0281,68.0916,68.0281,68.0462,34504.0
2020-08-21 13:40:00,75.0,75.08,74.86,74.86,47766.0,68.0462,68.1188,67.9192,67.9192,47766.0
2020-08-21 13:45:00,74.87,74.9,74.81,74.9,43874.0,67.9283,67.9555,67.8738,67.9555,43874.0
2020-08-21 13:50:00,74.9,74.9,74.78,74.83,37914.0,67.9555,67.9555,67.8466,67.892,37914.0
2020-08-21 13:55:00,74.82,74.98,74.77,74.98,45072.0,67.8829,68.0281,67.8375,68.0281,45072.0
2020-08-21 14:00:00,74.98,75.08,74.94,75.08,49789.0,68.0281,68.1188,67.9918,68.1188,49789.0
2020-08-21 14:05:00,75.09,75.09,74.96,74.99,43790.0,68.1279,68.1279,68.0099,68.0371,43790.0
2020-08-21 14:10:00,74.99,75.12,74.99,75.11,47463.0,68.0371,68.1551,68.0371,68.146,47463.0
2020-08-21 14:15:00,75.12,75.2,75.11,75.16,51034.0,68.1551,68.2277,68.146,68.1914,51034.0
2020-08-21 14:20:00,75.15,75.18,75.04,75.11,58246.0,68.1823,68.2095,68.0825,68.146,58246.0
2020-08-21 14:25:00,75.09,75.11,75.0,75.01,49103.0,68.1279,68.146,68.0462,68.0553,49103.0
2020-08-21 14:30:00,75.01,75.08,74.98,75.02,55499.0,68.0553,68.1188,68.0281,68.0643,55499.0
2020-08-21 14:35:00,75.01,75.01,74.87,74.9,41673.0,68.0553,68.0553,67.9283,67.9555,41673.0
2020-08-21 14:40:00,74.89,74.91,74.86,74.88,53891.0,67.9464,67.9645,67.9192,67.9373,53891.0
2020-08-21 14:45:00,74.89,75.06,74.85,75.01,84068.0,67.9464,68.1006,67.9101,68.0553,84068.0
2020-08-21 14:50:00,75.01,75.08,74.96,75.03,44376.0,68.0553,68.1188,68.0099,68.0734,44376.0
2020-08-21 14:55:00,75.03,75.11,74.95,74.97,48945.0,68.0734,68.146,68.0008,68.019,48945.0
2020-08-21 15:00:00,74.97,75.1,74.96,75.0,106889.0,68.019,68.1369,68.0099,68.0462,106889.0
2020-08-21 15:05:00,75.0,75.04,74.97,75.01,51944.0,68.0462,68.0825,68.019,68.0553,51944.0
2020-08-21 15:10:00,75.01,75.02,74.94,74.95,72678.0,68.0553,68.0643,67.9918,68.0008,72678.0
2020-08-21 15:15:00,74.94,74.97,74.88,74.91,112653.0,67.9918,68.019,67.9373,67.9645,112653.0
2020-08-21 15:20:00,74.91,75.0,74.89,74.95,95003.0,67.9645,68.0462,67.9464,68.0008,95003.0
2020-08-21 15:25:00,74.94,74.95,74.86,74.92,76212.0,67.9918,68.0008,67.9192,67.9736,76212.0
2020-08-21 15:30:00,74.91,75.0,74.88,74.93,111332.0,67.9645,68.0462,67.9373,67.9827,111332.0
2020-08-21 15:35:00,74.93,74.97,74.79,74.91,124364.0,67.9827,68.019,67.8557,67.9645,124364.0
2020-08-21 15:40:00,74.91,74.92,74.83,74.87,88666.0,67.9645,67.9736,67.892,67.9283,88666.0
2020-08-21 15:45:00,74.87,74.93,74.86,74.89,71568.0,67.9283,67.9827,67.9192,67.9464,71568.0
2020-08-21 15:50:00,74.89,74.97,74.84,74.92,186236.0,67.9464,68.019,67.901,67.9736,186236.0
2020-08-21 15:55:00,74.92,75.03,74.89,74.97,344046.0,67.9736,68.0734,67.9464,68.019,344046.0
2020-08-24 09:30:00,77.0,77.2,76.53,76.72,857422.0,69.8608,70.0422,69.4343,69.6067,857422.0
2020-08-24 09:35:00,76.74,76.84,76.47,76.79,547706.0,69.6249,69.7156,69.3799,69.6702,547706.0
2020-08-24 09:40:00,76.79,77.05,76.63,76.76,248911.0,69.6702,69.9061,69.5251,69.643,248911.0
2020-08-24 09:45:00,76.76,77.3,76.73,76.84,312372.0,69.643,70.133,69.6158,69.7156,312372.0
2020-08-24 09:50:00,76.84,76.95,76.03,76.04,326894.0,69.7156,69.8154,68.9807,68.9898,326894.0
2020-08-24 09:55:00,76.03,76.42,75.96,76.27,431726.0,68.9807,69.3345,68.9172,69.1985,431726.0
2020-08-24 10:00:00,76.28,76.29,75.76,75.86,305884.0,69.2075,69.2166,68.7357,68.8265,305884.0
2020-08-24 10:05:00,75.84,76.1,75.63,75.98,301639.0,68.8083,69.0442,68.6178,68.9353,301639.0
2020-08-24 10:10:00,75.98,76.43,75.98,76.36,147082.0,68.9353,69.3436,68.9353,69.2801,147082.0
2020-08-24 10:15:00,76.38,76.52,76.2,76.4,151405.0,69.2983,69.4253,69.1349,69.3164,151405.0
2020-08-24 10:20:00,76.42,76.6,76.36,76.36,105068.0,69.3345,69.4979,69.2801,69.2801,105068.0
2020-08-24 10:25:00,76.36,76.62,76.25,76.34,121847.0,69.2801,69.516,69.1803,69.262,121847.0
2020-08-24 10:30:00,76.34,76.39,75.99,76.11,168977.0,69.262,69.3073,68.9444,69.0533,168977.0
2020-08-24 10:35:00,76.11,76.29,76.02,76.27,114494.0,69.0533,69.2166,68.9716,69.1985,114494.0
2020-08-24 10:40:00,76.26,76.26,75.9,76.05,102519.0,69.1894,69.1894,68.8628,68.9988,102519.0
2020-08-24 10:45:00,76.07,76.08,75.57,75.58,143463.0,69.017,69.0261,68.5634,68.5724,143463.0
2020-08-24 10:50:00,75.58,75.6,75.09,75.19,283481.0,68.5724,68.5906,68.1279,68.2186,283481.0
2020-08-24 10:55:00,75.22,75.31,75.01,75.17,246871.0,68.2458,68.3275,68.0553,68.2004,246871.0
2020-08-24 11:00:00,75.17,75.53,75.12,75.45,191923.0,68.2004,68.5271,68.1551,68.4545,191923.0
2020-08-24 11:05:00,75.46,75.74,75.37,75.73,96845.0,68.4636,68.7176,68.3819,68.7085,96845.0
2020-08-24 11:10:00,75.74,75.78,75.4,75.69,111873.0,68.7176,68.7539,68.4091,68.6722,111873.0
2020-08-24 11:15:00,75.69,75.71,75.62,75.68,60500.0,68.6722,68.6904,68.6087,68.6632,60500.0
2020-08-24 11:20:00,75.69,75.77,75.64,75.73,46667.0,68.6722,68.7448,68.6269,68.7085,46667.0
2020-08-24 11:25:00,75.72,75.75,75.32,75.32,176422.0,68.6994,68.7267,68.3365,68.3365,176422.0
2020-08-24 11:30:00,75.33,75.56,75.19,75.22,78671.0,68.3456,68.5543,68.2186,68.2458,78671.0
2020-08-24 11:35:00,75.21,75.5,75.18,75.44,331330.0,68.2367,68.4998,68.2095,68.4454,331330.0
2020-08-24 11:40:00,75.44,75.78,75.42,75.75,103011.0,68.4454,68.7539,68.4273,68.7267,103011.0
2020-08-24 11:45:00,75.75,75.88,75.75,75.77,55820.0,68.7267,68.8446,68.7267,68.7448,55820.0
2020-08-24 11:50:00,75.76,75.78,75.55,75.66,69344.0,68.7357,68.7539,68.5452,68.645,69344.0
2020-08-24 11:55:00,75.67,75.74,75.6,75.7,51231.0,68.6541,68.7176,68.5906,68.6813,51231.0
2020-08-24 12:00:00,75.68,75.78,75.58,75.62,112944.0,68.6632,68.7539,68.5724,68.6087,112944.0
2020-08-24 12:05:00,75.63,75.75,75.63,75.66,41512.0,68.6178,68.7267,68.6178,68.645,41512.0
2020-08-24 12:10:00,75.65,75.7,75.6,75.65,31330.0,68.6359,68.6813,68.5906,68.6359,31330.0
2020-08-24 12:15:00,75.67,75.8,75.62,75.72,45785.0,68.6541,68.772,68.6087,68.6994,45785.0
2020-08-24 12:20:00,75.74,75.79,75.65,75.71,45236.0,68.7176,68.763,68.6359,68.6904,45236.0
2020-08-24 12:25:00,75.7,75.72,75.51,75.6,58948.0,68.6813,68.6994,68.5089,68.5906,58948.0
2020-08-24 12:30:00,75.61,75.72,75.53,75.69,42006.0,68.5996,68.6994,68.5271,68.6722,42006.0
2020-08-24 12:35:00,75.71,75.75,75.63,75.68,46938.0,68.6904,68.7267,68.6178,68.6632,46938.0
2020-08-24 12:40:00,75.67,75.77,75.58,75.69,41188.0,68.6541,68.7448,68.5724,68.6722,41188.0
2020-08-24 12:45:00,75.7,75.81,75.64,75.69,41349.0,68.6813,68.7811,68.6269,68.6722,41349.0
2020-08-24 12:50:00,75.68,75.83,75.68,75.8,37138.0,68.6632,68.7992,68.6632,68.772,37138.0
2020-08-24 12:55:00,75.81,75.83,75.73,75.77,30644.0,68.7811,68.7992,68.7085,68.7448,30644.0
2020-08-24 13:00:00,75.77,76.07,75.75,76.04,59446.0,68.7448,69.017,68.7267,68.9898,59446.0
2020-08-24 13:05:00,76.05,76.21,75.96,76.2,50864.0,68.9988,69.144,68.9172,69.1349,50864.0
2020-08-24 13:10:00,76.2,76.25,76.09,76.22,51288.0,69.1349,69.1803,69.0351,69.1531,51288.0
2020-08-24 13:15:00,76.24,76.29,76.14,76.19,48925.0,69.1712,69.2166,69.0805,69.1259,48925.0
2020-08-24 13:20:00,76.18,76.21,76.13,76.17,43984.0,69.1168,69.144,69.0714,69.1077,43984.0
2020-08-24 13:25:00,76.17,76.41,76.17,76.29,93480.0,69.1077,69.3255,69.1077,69.2166,93480.0
2020-08-24 13:30:00,76.28,76.34,76.23,76.34,58741.0,69.2075,69.262,69.1622,69.262,58741.0
2020-08-24 13:35:00,76.34,76.44,76.22,76.26,78870.0,69.262,69.3527,69.1531,69.1894,78870.0
2020-08-24 13:40:00,76.27,76.27,76.17,76.27,56248.0,69.1985,69.1985,69.1077,69.1985,56248.0
2020-08-24 13:45:00,76.27,76.39,76.27,76.34,67048.0,69.1985,69.3073,69.1985,69.262,67048.0
2020-08-24 13:50:00,76.34,76.53,76.34,76.5,111255.0,69.262,69.4343,69.262,69.4071,111255.0
2020-08-24 13:55:00,76.5,76.54,76.36,76.37,88330.0,69.4071,69.4434,69.2801,69.2892,88330.0
2020-08-24 14:00:00,76.37,76.51,76.32,76.37,89016.0,69.2892,69.4162,69.2438,69.2892,89016.0
2020-08-24 14:05:00,76.37,76.67,76.34,76.61,148354.0,69.2892,69.5614,69.262,69.5069,148354.0
2020-08-24 14:10:00,76.62,76.62,76.43,76.49,69724.0,69.516,69.516,69.3436,69.3981,69724.0
2020-08-24 14:15:00,76.5,76.56,76.45,76.5,73529.0,69.4071,69.4616,69.3618,69.4071,73529.0
2020-08-24 14:20:00,76.48,76.49,76.31,76.38,55971.0,69.389,69.3981,69.2347,69.2983,55971.0
2020-08-24 14:25:00,76.38,76.4,76.2,76.26,52804.0,69.2983,69.3164,69.1349,69.1894,52804.0
2020-08-24 14:30:00,76.25,76.34,76.18,76.2,66567.0,69.1803,69.262,69.1168,69.1349,66567.0
2020-08-24 14:35:00,76.21,76.26,76.09,76.13,61015.0,69.144,69.1894,69.0351,69.0714,61015.0
2020-08-24 14:40:00,76.14,76.14,76.02,76.04,63855.0,69.0805,69.0805,68.9716,68.9898,63855.0
2020-08-24 14:45:00,76.03,76.13,76.03,76.08,41420.0,68.9807,69.0714,68.9807,69.0261,41420.0
2020-08-24 14:50:00,76.08,76.1,75.95,75.96,66648.0,69.0261,69.0442,68.9081,68.9172,66648.0
2020-08-24 14:55:00,75.97,76.08,75.96,76.02,44419.0,68.9263,69.0261,68.9172,68.9716,44419.0
2020-08-24 15:00:00,76.03,76.12,75.98,76.0,64868.0,68.9807,69.0624,68.9353,68.9535,64868.0
2020-08-24 15:05:00,76.0,76.02,75.79,75.83,74398.0,68.9535,68.9716,68.763,68.7992,74398.0
2020-08-24 15:10:00,75.82,75.97,75.81,75.94,55131.0,68.7902,68.9263,68.7811,68.899,55131.0
2020-08-24 15:15:00,75.96,76.02,75.93,76.01,46158.0,68.9172,68.9716,68.89,68.9626,46158.0
2020-08-24 15:20:00,76.01,76.13,75.96,76.08,75001.0,68.9626,69.0714,68.9172,69.0261,75001.0
2020-08-24 15:25:00,76.09,76.17,76.08,76.14,55287.0,69.0351,69.1077,69.0261,69.0805,55287.0
2020-08-24 15:30:00,76.14,76.17,76.04,76.09,108126.0,69.0805,69.1077,68.9898,69.0351,108126.0
2020-08-24 15:35:00,76.09,76.25,76.09,76.19,123926.0,69.0351,69.1803,69.0351,69.1259,123926.0
2020-08-24 15:40:00,76.18,76.29,76.17,76.25,130586.0,69.1168,69.2166,69.1077,69.1803,130586.0
2020-08-24 15:45:00,76.25,76.26,76.05,76.06,122959.0,69.1803,69.1894,68.9988,69.0079,122959.0
2020-08-24 15:50:00,76.06,76.19,76.0,76.06,223153.0,69.0079,69.1259,68.9535,69.0079,223153.0
2020-08-24 15:55:00,76.05,76.2,75.93,76.19,406470.0,68.9988,69.1349,68.89,69.1259,406470.0
2020-08-25 09:30:00,76.56,77.2,76.34,76.92,593427.0,69.4616,70.0422,69.262,69.7882,593427.0
2020-08-25 09:35:00,76.9,77.03,76.43,76.86,371659.0,69.77,69.888,69.3436,69.7337,371659.0
2020-08-25 09:40:00,76.85,77.11,76.62,77.04,225956.0,69.7247,69.9606,69.516,69.8971,225956.0
2020-08-25 09:45:00,77.02,77.61,77.02,77.24,427519.0,69.8789,70.4142,69.8789,70.0785,427519.0
2020-08-25 09:50:00,77.25,77.26,77.02,77.03,276825.0,70.0876,70.0967,69.8789,69.888,276825.0
2020-08-25 09:55:00,77.03,77.37,76.94,77.25,230305.0,69.888,70.1965,69.8063,70.0876,230305.0
2020-08-25 10:00:00,77.26,77.55,77.11,77.48,171951.0,70.0967,70.3598,69.9606,70.2963,171951.0
2020-08-25 10:05:00,77.49,77.73,77.48,77.53,276442.0,70.3053,70.5231,70.2963,70.3416,276442.0
2020-08-25 10:10:00,77.54,78.15,77.42,78.12,429515.0,70.3507,70.9041,70.2418,70.8769,429515.0
2020-08-25 10:15:00,78.13,78.56,77.84,78.47,444745.0,70.886,71.2761,70.6229,71.1945,444745.0
2020-08-25 10:20:00,78.45,78.66,78.09,78.22,333477.0,71.1763,71.3669,70.8497,70.9677,333477.0
2020-08-25 10:25:00,78.23,78.23,77.99,78.19,143183.0,70.9767,70.9767,70.759,70.9404,143183.0
2020-08-25 10:30:00,78.19,78.5,78.05,78.49,153418.0,70.9404,71.2217,70.8134,71.2126,153418.0
2020-08-25 10:35:00,78.5,78.9,78.49,78.89,528270.0,71.2217,71.5846,71.2126,71.5755,528270.0
2020-08-25 10:40:00,78.9,78.98,78.62,78.7,584085.0,71.5846,71.6572,71.3306,71.4031,584085.0
2020-08-25 10:45:00,78.71,79.67,78.71,79.66,610988.0,71.4122,72.2832,71.4122,72.2741,610988.0
2020-08-25 10:50:00,79.66,79.8,78.98,79.09,613981.0,72.2741,72.4012,71.6572,71.757,613981.0
2020-08-25 10:55:00,79.09,79.43,78.97,79.42,454699.0,71.757,72.0655,71.6481,72.0564,454699.0
2020-08-25 11:00:00,79.41,79.75,79.33,79.74,409754.0,72.0473,72.3558,71.9747,72.3467,409754.0
2020-08-25 11:05:00,79.75,79.8,79.47,79.61,542863.0,72.3558,72.4012,72.1018,72.2288,542863.0
2020-08-25 11:10:00,79.62,79.82,79.04,79.08,358345.0,72.2378,72.4193,71.7116,71.7479,358345.0
2020-08-25 11:15:00,79.1,79.34,78.98,79.2,255190.0,71.7661,71.9838,71.6572,71.8568,255190.0
2020-08-25 11:20:00,79.21,79.22,78.91,78.94,161967.0,71.8659,71.8749,71.5937,71.6209,161967.0
2020-08-25 11:25:00,78.94,79.01,78.68,78.86,206821.0,71.6209,71.6844,71.385,71.5483,206821.0
2020-08-25 11:30:00,78.86,78.86,78.41,78.48,265725.0,71.5483,71.5483,71.14,71.2035,265725.0
2020-08-25 11:35:00,78.48,78.69,78.28,78.52,200648.0,71.2035,71.3941,71.0221,71.2398,200648.0
2020-08-25 11:40:00,78.51,78.81,78.44,78.66,211490.0,71.2308,71.5029,71.1673,71.3669,211490.0
2020-08-25 11:45:00,78.66,78.91,78.57,78.89,105573.0,71.3669,71.5937,71.2852,71.5755,105573.0
2020-08-25 11:50:00,78.9,79.49,78.86,79.48,245355.0,71.5846,72.1199,71.5483,72.1108,245355.0
2020-08-25 11:55:00,79.48,79.5,79.28,79.32,137279.0,72.1108,72.129,71.9294,71.9657,137279.0
2020-08-25 12:00:00,79.34,79.4,79.16,79.29,146804.0,71.9838,72.0382,71.8205,71.9384,146804.0
2020-08-25 12:05:00,79.29,79.35,79.08,79.08,112751.0,71.9384,71.9929,71.7479,71.7479,112751.0
2020-08-25 12:10:00,79.08,79.1,78.78,78.84,101934.0,71.7479,71.7661,71.4757,71.5302,101934.0
2020-08-25 12:15:00,78.83,79.09,78.72,79.09,98685.0,71.5211,71.757,71.4213,71.757,98685.0
2020-08-25 12:20:00,79.09,79.15,79.0,79.15,113535.0,71.757,71.8114,71.6753,71.8114,113535.0
2020-08-25 12:25:00,79.15,79.36,79.15,79.28,102336.0,71.8114,72.002,71.8114,71.9294,102336.0
2020-08-25 12:30:00,79.3,79.4,79.24,79.34,50136.0,71.9475,72.0382,71.8931,71.9838,50136.0
2020-08-25 12:35:00,79.34,79.41,79.18,79.41,90778.0,71.9838,72.0473,71.8386,72.0473,90778.0
2020-08-25 12:40:00,79.4,79.54,79.31,79.4,128407.0,72.0382,72.1653,71.9566,72.0382,128407.0
2020-08-25 12:45:00,79.4,79.53,79.3,79.36,91721.0,72.0382,72.1562,71.9475,72.002,91721.0
2020-08-25 12:50:00,79.38,79.51,79.33,79.36,68092.0,72.0201,72.138,71.9747,72.002,68092.0
2020-08-25 12:55:00,79.35,79.71,79.34,79.69,115638.0,71.9929,72.3195,71.9838,72.3014,115638.0
2020-08-25 13:00:00,79.69,79.74,79.53,79.53,103227.0,72.3014,72.3467,72.1562,72.1562,103227.0
2020-08-25 13:05:00,79.54,79.64,79.45,79.45,110009.0,72.1653,72.256,72.0836,72.0836,110009.0
2020-08-25 13:10:00,79.45,79.5,79.27,79.38,153896.0,72.0836,72.129,71.9203,72.0201,153896.0
2020-08-25 13:15:00,79.38,79.47,79.27,79.47,117990.0,72.0201,72.1018,71.9203,72.1018,117990.0
2020-08-25 13:20:00,79.48,79.55,79.26,79.29,106139.0,72.1108,72.1743,71.9112,71.9384,106139.0
2020-08-25 13:25:00,79.3,79.51,79.3,79.48,52851.0,71.9475,72.138,71.9475,72.1108,52851.0
2020-08-25 13:30:00,79.47,79.51,79.12,79.2,128645.0,72.1018,72.138,71.7842,71.8568,128645.0
2020-08-25 13:35:00,79.2,79.44,79.19,79.44,70173.0,71.8568,72.0745,71.8477,72.0745,70173.0
2020-08-25 13:40:00,79.44,79.78,79.42,79.67,139700.0,72.0745,72.383,72.0564,72.2832,139700.0
2020-08-25 13:45:00,79.67,79.68,79.43,79.47,160945.0,72.2832,72.2923,72.0655,72.1018,160945.0
2020-08-25 13:50:00,79.48,79.49,79.31,79.36,87687.0,72.1108,72.1199,71.9566,72.002,87687.0
2020-08-25 13:55:00,79.36,79.37,79.02,79.12,120871.0,72.002,72.011,71.6935,71.7842,120871.0
2020-08-25 14:00:00,79.13,79.28,79.04,79.25,84747.0,71.7933,71.9294,71.7116,71.9022,84747.0
2020-08-25 14:05:00,79.23,79.24,79.07,79.13,47711.0,71.884,71.8931,71.7388,71.7933,47711.0
2020-08-25 14:10:00,79.14,79.32,79.14,79.19,52810.0,71.8024,71.9657,71.8024,71.8477,52810.0
2020-08-25 14:15:00,79.2,79.32,79.15,79.23,85382.0,71.8568,71.9657,71.8114,71.884,85382.0
2020-08-25 14:20:00,79.22,79.24,79.09,79.15,54271.0,71.8749,71.8931,71.757,71.8114,54271.0
2020-08-25 14:25:00,79.15,79.19,79.04,79.18,62387.0,71.8114,71.8477,71.7116,71.8386,62387.0
2020-08-25 14:30:00,79.19,79.29,79.11,79.28,41725.0,71.8477,71.9384,71.7751,71.9294,41725.0
2020-08-25 14:35:00,79.28,79.3,79.07,79.16,68607.0,71.9294,71.9475,71.7388,71.8205,68607.0
2020-08-25 14:40:00,79.15,79.25,79.1,79.17,65435.0,71.8114,71.9022,71.7661,71.8296,65435.0
2020-08-25 14:45:00,79.17,79.27,79.15,79.16,58030.0,71.8296,71.9203,71.8114,71.8205,58030.0
2020-08-25 14:50:00,79.16,79.19,79.07,79.12,81899.0,71.8205,71.8477,71.7388,71.7842,81899.0
2020-08-25 14:55:00,79.11,79.11,79.02,79.04,74929.0,71.7751,71.7751,71.6935,71.7116,74929.0
2020-08-25 15:00:00,79.05,79.27,78.97,79.27,149436.0,71.7207,71.9203,71.6481,71.9203,149436.0
2020-08-25 15:05:00,79.27,79.44,79.25,79.4,131997.0,71.9203,72.0745,71.9022,72.0382,131997.0
2020-08-25 15:10:00,79.41,79.49,79.28,79.3,168362.0,72.0473,72.1199,71.9294,71.9475,168362.0
2020-08-25 15:15:00,79.3,79.33,79.2,79.21,72340.0,71.9475,71.9747,71.8568,71.8659,72340.0
2020-08-25 15:20:00,79.21,79.36,79.19,79.3,98035.0,71.8659,72.002,71.8477,71.9475,98035.0
2020-08-25 15:25:00,79.31,79.32,79.2,79.31,66324.0,71.9566,71.9657,71.8568,71.9566,66324.0
2020-08-25 15:30:00,79.3,79.33,79.18,79.21,108920.0,71.9475,71.9747,71.8386,71.8659,108920.0
2020-08-25 15:35:00,79.21,79.31,79.17,79.22,98269.0,71.8659,71.9566,71.8296,71.8749,98269.0
2020-08-25 15:40:00,79.22,79.24,79.08,79.17,128511.0,71.8749,71.8931,71.7479,71.8296,128511.0
2020-08-25 15:45:00,79.17,79.24,79.08,79.09,156398.0,71.8296,71.8931,71.7479,71.757,156398.0
2020-08-25 15:50:00,79.08,79.15,78.8,78.83,379474.0,71.7479,71.8114,71.4939,71.5211,379474.0
2020-08-25 15:55:00,78.82,78.98,78.72,78.97,535264.0,71.512,71.6572,71.4213,71.6481,535264.0
2020-08-26 09:30:00,81.05,81.25,80.63,80.77,1407876.0,73.5353,73.7167,73.1542,73.2812,1407876.0
2020-08-26 09:35:00,80.76,80.96,79.78,79.84,880994.0,73.2722,73.4536,72.383,72.4375,880994.0
2020-08-26 09:40:00,79.84,80.17,79.65,80.08,637579.0,72.4375,72.7369,72.2651,72.6552,637579.0
2020-08-26 09:45:00,80.09,80.29,79.4,79.47,585460.0,72.6643,72.8457,72.0382,72.1018,585460.0
2020-08-26 09:50:00,79.48,79.92,79.37,79.56,394121.0,72.1108,72.51,72.011,72.1834,394121.0
2020-08-26 09:55:00,79.56,79.78,79.31,79.66,241248.0,72.1834,72.383,71.9566,72.2741,241248.0
2020-08-26 10:00:00,79.64,79.95,79.41,79.53,373170.0,72.256,72.5373,72.0473,72.1562,373170.0
2020-08-26 10:05:00,79.54,80.22,79.54,80.18,323678.0,72.1653,72.7822,72.1653,72.7459,323678.0
2020-08-26 10:10:00,80.18,80.76,80.18,80.58,401626.0,72.7459,73.2722,72.7459,73.1088,401626.0
2020-08-26 10:15:00,80.57,80.66,80.28,80.33,218450.0,73.0998,73.1814,72.8367,72.882,218450.0
2020-08-26 10:20:00,80.34,80.47,80.23,80.39,138811.0,72.8911,73.009,72.7913,72.9365,138811.0
2020-08-26 10:25:00,80.4,80.62,80.34,80.48,208495.0,72.9455,73.1451,72.8911,73.0181,208495.0
2020-08-26 10:30:00,80.49,80.93,80.45,80.92,227743.0,73.0272,73.4264,72.9909,73.4173,227743.0
2020-08-26 10:35:00,80.92,80.96,80.64,80.71,158233.0,73.4173,73.4536,73.1633,73.2268,158233.0
2020-08-26 10:40:00,80.71,80.97,80.68,80.92,188406.0,73.2268,73.4627,73.1996,73.4173,188406.0
2020-08-26 10:45:00,80.93,81.22,80.88,80.97,219223.0,73.4264,73.6895,73.381,73.4627,219223.0
2020-08-26 10:50:00,80.98,81.01,80.5,80.5,144561.0,73.4718,73.499,73.0363,73.0363,144561.0
2020-08-26 10:55:00,80.52,80.68,80.35,80.68,164292.0,73.0544,73.1996,72.9002,73.1996,164292.0
2020-08-26 11:00:00,80.68,80.76,80.58,80.63,119083.0,73.1996,73.2722,73.1088,73.1542,119083.0
2020-08-26 11:05:00,80.63,80.9,80.62,80.87,84959.0,73.1542,73.3992,73.1451,73.372,84959.0
2020-08-26 11:10:00,80.89,80.9,80.56,80.66,97257.0,73.3901,73.3992,73.0907,73.1814,97257.0
2020-08-26 11:15:00,80.64,80.71,80.51,80.67,97010.0,73.1633,73.2268,73.0453,73.1905,97010.0
2020-08-26 11:20:00,80.68,81.01,80.68,81.0,144198.0,73.1996,73.499,73.1996,73.4899,144198.0
2020-08-26 11:25:00,81.0,81.12,80.9,81.12,159844.0,73.4899,73.5988,73.3992,73.5988,159844.0
2020-08-26 11:30:00,81.13,81.43,81.12,81.34,137030.0,73.6078,73.88,73.5988,73.7984,137030.0
2020-08-26 11:35:00,81.36,81.42,81.09,81.11,139270.0,73.8165,73.871,73.5716,73.5897,139270.0
2020-08-26 11:40:00,81.11,81.45,81.03,81.43,153200.0,73.5897,73.8982,73.5171,73.88,153200.0
2020-08-26 11:45:00,81.42,81.43,80.97,81.0,194353.0,73.871,73.88,73.4627,73.4899,194353.0
2020-08-26 11:50:00,81.01,81.03,80.92,80.97,123600.0,73.499,73.5171,73.4173,73.4627,123600.0
2020-08-26 11:55:00,80.97,81.04,80.77,80.8,144375.0,73.4627,73.5262,73.2812,73.3084,144375.0
2020-08-26 12:00:00,80.81,80.84,80.63,80.82,176777.0,73.3175,73.3447,73.1542,73.3266,176777.0
2020-08-26 12:05:00,80.82,81.03,80.82,80.89,142037.0,73.3266,73.5171,73.3266,73.3901,142037.0
2020-08-26 12:10:00,80.87,81.01,80.76,80.78,91393.0,73.372,73.499,73.2722,73.2903,91393.0
2020-08-26 12:15:00,80.79,80.87,80.65,80.79,72036.0,73.2994,73.372,73.1723,73.2994,72036.0
2020-08-26 12:20:00,80.76,80.81,80.56,80.7,132968.0,73.2722,73.3175,73.0907,73.2177,132968.0
2020-08-26 12:25:00,80.69,80.95,80.62,80.93,100717.0,73.2086,73.4445,73.1451,73.4264,100717.0
2020-08-26 12:30:00,80.94,81.02,80.9,80.98,122704.0,73.4355,73.508,73.3992,73.4718,122704.0
2020-08-26 12:35:00,81.0,81.01,80.84,81.0,99042.0,73.4899,73.499,73.3447,73.4899,99042.0
2020-08-26 12:40:00,81.0,81.01,80.76,80.81,104629.0,73.4899,73.499,73.2722,73.3175,104629.0
2020-08-26 12:45:00,80.8,80.83,80.63,80.66,101511.0,73.3084,73.3357,73.1542,73.1814,101511.0
2020-08-26 12:50:00,80.67,80.73,80.62,80.68,97697.0,73.1905,73.2449,73.1451,73.1996,97697.0
2020-08-26 12:55:00,80.68,80.73,80.55,80.59,203609.0,73.1996,73.2449,73.0816,73.1179,203609.0
2020-08-26 13:00:00,80.62,80.68,80.6,80.63,99044.0,73.1451,73.1996,73.127,73.1542,99044.0
2020-08-26 13:05:00,80.62,80.71,80.57,80.66,107946.0,73.1451,73.2268,73.0998,73.1814,107946.0
2020-08-26 13:10:00,80.67,80.82,80.67,80.76,77363.0,73.1905,73.3266,73.1905,73.2722,77363.0
2020-08-26 13:15:00,80.76,80.9,80.74,80.82,98721.0,73.2722,73.3992,73.254,73.3266,98721.0
2020-08-26 13:20:00,80.83,80.99,80.73,80.93,79463.0,73.3357,73.4808,73.2449,73.4264,79463.0
2020-08-26 13:25:00,80.92,80.93,80.75,80.81,74330.0,73.4173,73.4264,73.2631,73.3175,74330.0
2020-08-26 13:30:00,80.81,80.88,80.73,80.78,71554.0,73.3175,73.381,73.2449,73.2903,71554.0
2020-08-26 13:35:00,80.79,80.8,80.59,80.59,101721.0,73.2994,73.3084,73.1179,73.1179,101721.0
2020-08-26 13:40:00,80.58,80.76,80.48,80.51,156718.0,73.1088,73.2722,73.0181,73.0453,156718.0
2020-08-26 13:45:00,80.52,80.67,80.51,80.64,83592.0,73.0544,73.1905,73.0453,73.1633,83592.0
2020-08-26 13:50:00,80.63,80.65,80.48,80.5,64228.0,73.1542,73.1723,73.0181,73.0363,64228.0
2020-08-26 13:55:00,80.5,80.54,80.4,80.52,54478.0,73.0363,73.0725,72.9455,73.0544,54478.0
2020-08-26 14:00:00,80.52,80.67,80.48,80.62,97168.0,73.0544,73.1905,73.0181,73.1451,97168.0
2020-08-26 14:05:00,80.62,80.64,80.53,80.57,57859.0,73.1451,73.1633,73.0635,73.0998,57859.0
2020-08-26 14:10:00,80.56,80.66,80.49,80.61,88113.0,73.0907,73.1814,73.0272,73.1361,88113.0
2020-08-26 14:15:00,80.61,80.68,80.48,80.48,109620.0,73.1361,73.1996,73.0181,73.0181,109620.0
2020-08-26 14:20:00,80.48,80.59,80.34,80.39,99930.0,73.0181,73.1179,72.8911,72.9365,99930.0
2020-08-26 14:25:00,80.4,80.42,80.29,80.36,90485.0,72.9455,72.9637,72.8457,72.9092,90485.0
2020-08-26 14:30:00,80.36,80.39,80.2,80.29,276385.0,72.9092,72.9365,72.7641,72.8457,276385.0
2020-08-26 14:35:00,80.29,80.31,80.11,80.13,157003.0,72.8457,72.8639,72.6824,72.7006,157003.0
2020-08-26 14:40:00,80.14,80.17,79.8,79.81,211760.0,72.7096,72.7369,72.4012,72.4102,211760.0
2020-08-26 14:45:00,79.81,80.02,79.8,80.01,102087.0,72.4102,72.6008,72.4012,72.5917,102087.0
2020-08-26 14:50:00,80.0,80.09,79.91,80.03,90574.0,72.5826,72.6643,72.501,72.6098,90574.0
2020-08-26 14:55:00,80.0,80.04,79.79,79.98,113607.0,72.5826,72.6189,72.3921,72.5645,113607.0
2020-08-26 15:00:00,79.99,80.05,79.87,79.87,185475.0,72.5735,72.628,72.4647,72.4647,185475.0
2020-08-26 15:05:00,79.89,80.12,79.88,80.1,148590.0,72.4828,72.6915,72.4737,72.6733,148590.0
2020-08-26 15:10:00,80.09,80.1,79.99,80.05,91334.0,72.6643,72.6733,72.5735,72.628,91334.0
2020-08-26 15:15:00,80.06,80.08,79.89,80.05,127925.0,72.6371,72.6552,72.4828,72.628,127925.0
2020-08-26 15:20:00,80.05,80.12,79.96,80.12,136909.0,72.628,72.6915,72.5463,72.6915,136909.0
2020-08-26 15:25:00,80.13,80.23,80.05,80.19,133610.0,72.7006,72.7913,72.628,72.755,133610.0
2020-08-26 15:30:00,80.19,80.25,80.02,80.08,137127.0,72.755,72.8094,72.6008,72.6552,137127.0
2020-08-26 15:35:00,80.08,80.33,80.05,80.26,129066.0,72.6552,72.882,72.628,72.8185,129066.0
2020-08-26 15:40:00,80.25,80.41,80.2,80.3,166882.0,72.8094,72.9546,72.7641,72.8548,166882.0
2020-08-26 15:45:00,80.3,80.41,80.26,80.38,193039.0,72.8548,72.9546,72.8185,72.9274,193039.0
2020-08-26 15:50:00,80.38,80.49,80.22,80.26,254795.0,72.9274,73.0272,72.7822,72.8185,254795.0
2020-08-26 15:55:00,80.26,80.43,80.26,80.38,495887.0,72.8185,72.9727,72.8185,72.9274,495887.0
2020-08-27 09:30:00,81.12,81.24,80.4,80.56,701097.0,73.5988,73.7076,72.9455,73.0907,701097.0
2020-08-27 09:35:00,80.56,81.04,80.51,80.91,457519.0,73.0907,73.5262,73.0453,73.4082,457519.0
2020-08-27 09:40:00,80.91,81.08,80.54,80.78,254873.0,73.4082,73.5625,73.0725,73.2903,254873.0
2020-08-27 09:45:00,80.78,80.78,80.25,80.29,281327.0,73.2903,73.2903,72.8094,72.8457,281327.0
2020-08-27 09:50:00,80.3,80.41,80.03,80.38,303980.0,72.8548,72.9546,72.6098,72.9274,303980.0
2020-08-27 09:55:00,80.36,80.36,79.92,79.98,257300.0,72.9092,72.9092,72.51,72.5645,257300.0
2020-08-27 10:00:00,79.94,79.96,79.59,79.79,287339.0,72.5282,72.5463,72.2106,72.3921,287339.0
2020-08-27 10:05:00,79.8,79.83,79.44,79.58,195212.0,72.4012,72.4284,72.0745,72.2016,195212.0
2020-08-27 10:10:00,79.56,79.57,79.24,79.48,205200.0,72.1834,72.1925,71.8931,72.1108,205200.0
2020-08-27 10:15:00,79.48,79.87,79.36,79.72,187765.0,72.1108,72.4647,72.002,72.3286,187765.0
2020-08-27 10:20:00,79.73,79.82,79.48,79.57,179251.0,72.3376,72.4193,72.1108,72.1925,179251.0
2020-08-27 10:25:00,79.57,79.69,79.33,79.68,131158.0,72.1925,72.3014,71.9747,72.2923,131158.0
2020-08-27 10:30:00,79.68,79.71,79.5,79.55,112670.0,72.2923,72.3195,72.129,72.1743,112670.0
2020-08-27 10:35:00,79.54,79.68,79.5,79.59,98662.0,72.1653,72.2923,72.129,72.2106,98662.0
2020-08-27 10:40:00,79.6,79.9,79.53,79.62,112337.0,72.2197,72.4919,72.1562,72.2378,112337.0
2020-08-27 10:45:00,79.61,79.62,79.34,79.35,323956.0,72.2288,72.2378,71.9838,71.9929,323956.0
2020-08-27 10:50:00,79.36,79.61,79.15,79.58,88284.0,72.002,72.2288,71.8114,72.2016,88284.0
2020-08-27 10:55:00,79.57,79.71,79.48,79.53,93460.0,72.1925,72.3195,72.1108,72.1562,93460.0
2020-08-27 11:00:00,79.51,79.84,79.51,79.72,90085.0,72.138,72.4375,72.138,72.3286,90085.0
2020-08-27 11:05:00,79.74,79.92,79.69,79.9,78199.0,72.3467,72.51,72.3014,72.4919,78199.0
2020-08-27 11:10:00,79.91,79.97,79.66,79.72,85881.0,72.501,72.5554,72.2741,72.3286,85881.0
2020-08-27 11:15:00,79.74,79.79,79.4,79.47,96734.0,72.3467,72.3921,72.0382,72.1018,96734.0
2020-08-27 11:20:00,79.46,79.76,79.46,79.52,61117.0,72.0927,72.3649,72.0927,72.1471,61117.0
2020-08-27 11:25:00,79.52,79.68,79.51,79.67,85229.0,72.1471,72.2923,72.138,72.2832,85229.0
2020-08-27 11:30:00,79.68,79.76,79.58,79.75,59360.0,72.2923,72.3649,72.2016,72.3558,59360.0
2020-08-27 11:35:00,79.76,79.79,79.67,79.77,59862.0,72.3649,72.3921,72.2832,72.3739,59862.0
2020-08-27 11:40:00,79.79,79.81,79.71,79.77,56145.0,72.3921,72.4102,72.3195,72.3739,56145.0
2020-08-27 11:45:00,79.77,79.92,79.75,79.89,66221.0,72.3739,72.51,72.3558,72.4828,66221.0
2020-08-27 11:50:00,79.9,80.03,79.89,79.97,105262.0,72.4919,72.6098,72.4828,72.5554,105262.0
2020-08-27 11:55:00,79.96,80.0,79.79,79.88,80569.0,72.5463,72.5826,72.3921,72.4737,80569.0
2020-08-27 12:00:00,79.87,79.88,79.56,79.63,111694.0,72.4647,72.4737,72.1834,72.2469,111694.0
2020-08-27 12:05:00,79.63,79.83,79.62,79.73,59495.0,72.2469,72.4284,72.2378,72.3376,59495.0
2020-08-27 12:10:00,79.7,79.78,79.56,79.58,68456.0,72.3104,72.383,72.1834,72.2016,68456.0
2020-08-27 12:15:00,79.6,79.63,79.43,79.44,116394.0,72.2197,72.2469,72.0655,72.0745,116394.0
2020-08-27 12:20:00,79.41,79.47,79.32,79.36,93820.0,72.0473,72.1018,71.9657,72.002,93820.0
2020-08-27 12:25:00,79.35,79.4,79.26,79.31,63306.0,71.9929,72.0382,71.9112,71.9566,63306.0
2020-08-27 12:30:00,79.3,79.45,79.29,79.37,58278.0,71.9475,72.0836,71.9384,72.011,58278.0
2020-08-27 12:35:00,79.35,79.45,79.26,79.34,93031.0,71.9929,72.0836,71.9112,71.9838,93031.0
2020-08-27 12:40:00,79.34,79.46,79.29,79.29,79069.0,71.9838,72.0927,71.9384,71.9384,79069.0
2020-08-27 12:45:00,79.29,79.32,78.86,78.94,356035.0,71.9384,71.9657,71.5483,71.6209,356035.0
2020-08-27 12:50:00,78.94,79.0,78.23,78.43,408429.0,71.6209,71.6753,70.9767,71.1582,408429.0
2020-08-27 12:55:00,78.43,78.86,78.42,78.72,173122.0,71.1582,71.5483,71.1491,71.4213,173122.0
2020-08-27 13:00:00,78.72,78.92,78.69,78.76,112253.0,71.4213,71.6028,71.3941,71.4576,112253.0
2020-08-27 13:05:00,78.76,79.07,78.61,79.04,144038.0,71.4576,71.7388,71.3215,71.7116,144038.0
2020-08-27 13:10:00,79.03,79.14,78.98,79.08,67446.0,71.7026,71.8024,71.6572,71.7479,67446.0
2020-08-27 13:15:00,79.09,79.15,78.77,78.92,132217.0,71.757,71.8114,71.4667,71.6028,132217.0
2020-08-27 13:20:00,78.91,79.1,78.85,79.03,65769.0,71.5937,71.7661,71.5392,71.7026,65769.0
2020-08-27 13:25:00,79.04,79.31,79.01,79.19,44991.0,71.7116,71.9566,71.6844,71.8477,44991.0
2020-08-27 13:30:00,79.2,79.24,79.07,79.12,61289.0,71.8568,71.8931,71.7388,71.7842,61289.0
2020-08-27 13:35:00,79.11,79.19,79.05,79.13,45882.0,71.7751,71.8477,71.7207,71.7933,45882.0
2020-08-27 13:40:00,79.13,79.21,79.04,79.13,81725.0,71.7933,71.8659,71.7116,71.7933,81725.0
2020-08-27 13:45:00,79.12,79.18,79.05,79.13,39338.0,71.7842,71.8386,71.7207,71.7933,39338.0
2020-08-27 13:50:00,79.14,79.16,78.99,79.15,56276.0,71.8024,71.8205,71.6663,71.8114,56276.0
2020-08-27 13:55:00,79.14,79.57,79.14,79.52,93526.0,71.8024,72.1925,71.8024,72.1471,93526.0
2020-08-27 14:00:00,79.53,79.63,79.46,79.62,49532.0,72.1562,72.2469,72.0927,72.2378,49532.0
2020-08-27 14:05:00,79.61,79.62,79.54,79.58,33062.0,72.2288,72.2378,72.1653,72.2016,33062.0
2020-08-27 14:10:00,79.54,79.69,79.44,79.6,57500.0,72.1653,72.3014,72.0745,72.2197,57500.0
2020-08-27 14:15:00,79.59,79.7,79.52,79.7,65524.0,72.2106,72.3104,72.1471,72.3104,65524.0
2020-08-27 14:20:00,79.7,79.7,79.55,79.69,44591.0,72.3104,72.3104,72.1743,72.3014,44591.0
2020-08-27 14:25:00,79.7,79.76,79.67,79.7,87812.0,72.3104,72.3649,72.2832,72.3104,87812.0
2020-08-27 14:30:00,79.69,79.71,79.62,79.67,45721.0,72.3014,72.3195,72.2378,72.2832,45721.0
2020-08-27 14:35:00,79.68,79.76,79.61,79.61,66411.0,72.2923,72.3649,72.2288,72.2288,66411.0
2020-08-27 14:40:00,79.64,79.76,79.62,79.71,52308.0,72.256,72.3649,72.2378,72.3195,52308.0
2020-08-27 14:45:00,79.72,79.74,79.53,79.53,66467.0,72.3286,72.3467,72.1562,72.1562,66467.0
2020-08-27 14:50:00,79.53,79.6,79.37,79.41,59352.0,72.1562,72.2197,72.011,72.0473,59352.0
2020-08-27 14:55:00,79.41,79.53,79.38,79.47,59436.0,72.0473,72.1562,72.0201,72.1018,59436.0
2020-08-27 15:00:00,79.47,79.61,79.37,79.38,64274.0,72.1018,72.2288,72.011,72.0201,64274.0
2020-08-27 15:05:00,79.37,79.45,79.28,79.39,101596.0,72.011,72.0836,71.9294,72.0292,101596.0
2020-08-27 15:10:00,79.4,79.46,79.27,79.29,158888.0,72.0382,72.0927,71.9203,71.9384,158888.0
2020-08-27 15:15:00,79.28,79.49,79.28,79.43,88020.0,71.9294,72.1199,71.9294,72.0655,88020.0
2020-08-27 15:20:00,79.43,79.6,79.43,79.55,48191.0,72.0655,72.2197,72.0655,72.1743,48191.0
2020-08-27 15:25:00,79.54,79.6,79.48,79.57,45053.0,72.1653,72.2197,72.1108,72.1925,45053.0
2020-08-27 15:30:00,79.58,79.74,79.49,79.67,74566.0,72.2016,72.3467,72.1199,72.2832,74566.0
2020-08-27 15:35:00,79.67,79.86,79.58,79.65,137951.0,72.2832,72.4556,72.2016,72.2651,137951.0
2020-08-27 15:40:00,79.64,79.67,79.48,79.5,140770.0,72.256,72.2832,72.1108,72.129,140770.0
2020-08-27 15:45:00,79.51,79.57,79.4,79.46,135844.0,72.138,72.1925,72.0382,72.0927,135844.0
2020-08-27 15:50:00,79.45,79.56,79.31,79.33,242339.0,72.0836,72.1834,71.9566,71.9747,242339.0
2020-08-27 15:55:00,79.33,79.37,79.16,79.3,421372.0,71.9747,72.011,71.8205,71.9475,421372.0
2020-08-28 09:30:00,79.11,79.79,78.89,79.72,397092.0,71.7751,72.3921,71.5755,72.3286,397092.0
2020-08-28 09:35:00,79.7,80.05,79.51,79.9,268513.0,72.3104,72.628,72.138,72.4919,268513.0
2020-08-28 09:40:00,79.95,80.05,79.75,79.84,129021.0,72.5373,72.628,72.3558,72.4375,129021.0
2020-08-28 09:45:00,79.83,79.85,79.61,79.78,102685.0,72.4284,72.4465,72.2288,72.383,102685.0
2020-08-28 09:50:00,79.78,79.98,79.61,79.96,130922.0,72.383,72.5645,72.2288,72.5463,130922.0
2020-08-28 09:55:00,79.95,80.06,79.85,80.04,173112.0,72.5373,72.6371,72.4465,72.6189,173112.0
2020-08-28 10:00:00,80.04,80.39,79.93,80.31,147612.0,72.6189,72.9365,72.5191,72.8639,147612.0
2020-08-28 10:05:00,80.31,80.64,80.26,80.59,246374.0,72.8639,73.1633,72.8185,73.1179,246374.0
2020-08-28 10:10:00,80.6,80.72,80.36,80.36,176920.0,73.127,73.2359,72.9092,72.9092,176920.0
2020-08-28 10:15:00,80.36,80.52,80.28,80.29,96171.0,72.9092,73.0544,72.8367,72.8457,96171.0
2020-08-28 10:20:00,80.28,80.29,80.08,80.14,106978.0,72.8367,72.8457,72.6552,72.7096,106978.0
2020-08-28 10:25:00,80.15,80.63,80.14,80.63,101673.0,72.7187,73.1542,72.7096,73.1542,101673.0
2020-08-28 10:30:00,80.63,80.63,79.96,80.15,117261.0,73.1542,73.1542,72.5463,72.7187,117261.0
2020-08-28 10:35:00,80.16,80.21,80.0,80.09,135651.0,72.7278,72.7731,72.5826,72.6643,135651.0
2020-08-28 10:40:00,80.09,80.1,79.88,79.89,140516.0,72.6643,72.6733,72.4737,72.4828,140516.0
2020-08-28 10:45:00,79.9,79.92,79.46,79.58,147730.0,72.4919,72.51,72.0927,72.2016,147730.0
2020-08-28 10:50:00,79.58,79.74,79.41,79.7,176584.0,72.2016,72.3467,72.0473,72.3104,176584.0
2020-08-28 10:55:00,79.72,79.76,79.45,79.51,110570.0,72.3286,72.3649,72.0836,72.138,110570.0
2020-08-28 11:00:00,79.53,79.69,79.5,79.6,91051.0,72.1562,72.3014,72.129,72.2197,91051.0
2020-08-28 11:05:00,79.59,79.73,79.54,79.57,70286.0,72.2106,72.3376,72.1653,72.1925,70286.0
2020-08-28 11:10:00,79.56,79.59,79.41,79.58,95498.0,72.1834,72.2106,72.0473,72.2016,95498.0
2020-08-28 11:15:00,79.58,79.85,79.55,79.77,69123.0,72.2016,72.4465,72.1743,72.3739,69123.0
2020-08-28 11:20:00,79.77,79.84,79.65,79.76,58095.0,72.3739,72.4375,72.2651,72.3649,58095.0
2020-08-28 11:25:00,79.75,79.88,79.74,79.81,42183.0,72.3558,72.4737,72.3467,72.4102,42183.0
2020-08-28 11:30:00,79.81,79.84,79.73,79.78,58647.0,72.4102,72.4375,72.3376,72.383,58647.0
2020-08-28 11:35:00,79.79,79.83,79.66,79.71,72182.0,72.3921,72.4284,72.2741,72.3195,72182.0
2020-08-28 11:40:00,79.7,79.75,79.67,79.73,33114.0,72.3104,72.3558,72.2832,72.3376,33114.0
2020-08-28 11:45:00,79.74,80.03,79.74,79.97,59333.0,72.3467,72.6098,72.3467,72.5554,59333.0
2020-08-28 11:50:00,79.97,80.0,79.85,79.91,53956.0,72.5554,72.5826,72.4465,72.501,53956.0
2020-08-28 11:55:00,79.89,79.94,79.75,79.8,39535.0,72.4828,72.5282,72.3558,72.4012,39535.0
2020-08-28 12:00:00,79.8,79.98,79.73,79.92,53661.0,72.4012,72.5645,72.3376,72.51,53661.0
2020-08-28 12:05:00,79.92,79.97,79.82,79.85,31140.0,72.51,72.5554,72.4193,72.4465,31140.0
2020-08-28 12:10:00,79.84,79.87,79.78,79.81,34149.0,72.4375,72.4647,72.383,72.4102,34149.0
2020-08-28 12:15:00,79.81,79.88,79.7,79.72,58654.0,72.4102,72.4737,72.3104,72.3286,58654.0
2020-08-28 12:20:00,79.72,79.82,79.67,79.67,50838.0,72.3286,72.4193,72.2832,72.2832,50838.0
2020-08-28 12:25:00,79.69,79.72,79.52,79.53,103448.0,72.3014,72.3286,72.1471,72.1562,103448.0
2020-08-28 12:30:00,79.54,79.88,79.53,79.88,56001.0,72.1653,72.4737,72.1562,72.4737,56001.0
2020-08-28 12:35:00,79.88,79.88,79.71,79.72,36603.0,72.4737,72.4737,72.3195,72.3286,36603.0
2020-08-28 12:40:00,79.73,79.8,79.7,79.71,24639.0,72.3376,72.4012,72.3104,72.3195,24639.0
2020-08-28 12:45:00,79.72,79.75,79.66,79.72,29322.0,72.3286,72.3558,72.2741,72.3286,29322.0
2020-08-28 12:50:00,79.72,79.73,79.58,79.66,39927.0,72.3286,72.3376,72.2016,72.2741,39927.0
2020-08-28 12:55:00,79.67,79.81,79.63,79.77,31487.0,72.2832,72.4102,72.2469,72.3739,31487.0
2020-08-28 13:00:00,79.77,79.79,79.74,79.78,23015.0,72.3739,72.3921,72.3467,72.383,23015.0
2020-08-28 13:05:00,79.79,79.79,79.59,79.64,48628.0,72.3921,72.3921,72.2106,72.256,48628.0
2020-08-28 13:10:00,79.64,79.66,79.52,79.53,41814.0,72.256,72.2741,72.1471,72.1562,41814.0
2020-08-28 13:15:00,79.53,79.79,79.5,79.7,54607.0,72.1562,72.3921,72.129,72.3104,54607.0
2020-08-28 13:20:00,79.69,79.73,79.61,79.72,25856.0,72.3014,72.3376,72.2288,72.3286,25856.0
2020-08-28 13:25:00,79.71,79.72,79.63,79.66,34742.0,72.3195,72.3286,72.2469,72.2741,34742.0
2020-08-28 13:30:00,79.66,79.73,79.62,79.72,34858.0,72.2741,72.3376,72.2378,72.3286,34858.0
2020-08-28 13:35:00,79.71,79.83,79.71,79.83,31015.0,72.3195,72.4284,72.3195,72.4284,31015.0
2020-08-28 13:40:00,79.84,79.91,79.82,79.88,28070.0,72.4375,72.501,72.4193,72.4737,28070.0
2020-08-28 13:45:00,79.88,79.93,79.82,79.83,28120.0,72.4737,72.5191,72.4193,72.4284,28120.0
2020-08-28 13:50:00,79.83,80.03,79.82,80.0,44796.0,72.4284,72.6098,72.4193,72.5826,44796.0
2020-08-28 13:55:00,80.02,80.09,79.96,80.01,41365.0,72.6008,72.6643,72.5463,72.5917,41365.0
2020-08-28 14:00:00,80.04,80.08,79.96,79.98,39939.0,72.6189,72.6552,72.5463,72.5645,39939.0
2020-08-28 14:05:00,79.98,80.08,79.93,80.07,42130.0,72.5645,72.6552,72.5191,72.6461,42130.0
2020-08-28 14:10:00,80.08,80.1,79.96,80.05,52888.0,72.6552,72.6733,72.5463,72.628,52888.0
2020-08-28 14:15:00,80.05,80.1,79.96,80.03,41368.0,72.628,72.6733,72.5463,72.6098,41368.0
2020-08-28 14:20:00,80.02,80.12,79.97,80.08,32493.0,72.6008,72.6915,72.5554,72.6552,32493.0
2020-08-28 14:25:00,80.08,80.09,79.97,79.97,43646.0,72.6552,72.6643,72.5554,72.5554,43646.0
2020-08-28 14:30:00,79.98,80.04,79.93,79.95,25666.0,72.5645,72.6189,72.5191,72.5373,25666.0
2020-08-28 14:35:00,79.96,80.02,79.93,79.94,37986.0,72.5463,72.6008,72.5191,72.5282,37986.0
2020-08-28 14:40:00,79.94,80.0,79.93,79.99,28937.0,72.5282,72.5826,72.5191,72.5735,28937.0
2020-08-28 14:45:00,79.98,80.03,79.94,80.02,64093.0,72.5645,72.6098,72.5282,72.6008,64093.0
2020-08-28 14:50:00,80.02,80.13,80.02,80.06,87633.0,72.6008,72.7006,72.6008,72.6371,87633.0
2020-08-28 14:55:00,80.05,80.09,79.98,80.05,62099.0,72.628,72.6643,72.5645,72.628,62099.0
2020-08-28 15:00:00,80.06,80.12,80.0,80.02,45636.0,72.6371,72.6915,72.5826,72.6008,45636.0
2020-08-28 15:05:00,80.04,80.05,79.98,79.98,37735.0,72.6189,72.628,72.5645,72.5645,37735.0
2020-08-28 15:10:00,79.97,80.06,79.97,80.06,35908.0,72.5554,72.6371,72.5554,72.6371,35908.0
2020-08-28 15:15:00,80.05,80.22,80.05,80.19,50974.0,72.628,72.7822,72.628,72.755,50974.0
2020-08-28 15:20:00,80.18,80.23,80.11,80.13,43827.0,72.7459,72.7913,72.6824,72.7006,43827.0
2020-08-28 15:25:00,80.14,80.16,80.02,80.06,49838.0,72.7096,72.7278,72.6008,72.6371,49838.0
2020-08-28 15:30:00,80.06,80.19,80.04,80.18,58716.0,72.6371,72.755,72.6189,72.7459,58716.0
2020-08-28 15:35:00,80.19,80.27,80.14,80.27,77260.0,72.755,72.8276,72.7096,72.8276,77260.0
2020-08-28 15:40:00,80.26,80.32,80.15,80.17,70048.0,72.8185,72.8729,72.7187,72.7369,70048.0
2020-08-28 15:45:00,80.16,80.17,79.98,79.99,176377.0,72.7278,72.7369,72.5645,72.5735,176377.0
2020-08-28 15:50:00,79.98,80.11,79.92,79.98,187622.0,72.5645,72.6824,72.51,72.5645,187622.0
2020-08-28 15:55:00,79.99,80.0,79.86,79.99,450450.0,72.5735,72.5826,72.4556,72.5735,450450.0
2020-08-31 09:30:00,79.94,80.47,79.67,79.91,551772.0,72.5282,73.009,72.2832,72.501,551772.0
2020-08-31 09:35:00,79.9,79.99,79.53,79.92,235590.0,72.4919,72.5735,72.1562,72.51,235590.0
2020-08-31 09:40:00,79.92,80.08,79.3,79.39,263263.0,72.51,72.6552,71.9475,72.0292,263263.0
2020-08-31 09:45:00,79.39,79.53,79.02,79.19,388254.0,72.0292,72.1562,71.6935,71.8477,388254.0
2020-08-31 09:50:00,79.2,79.24,78.82,78.88,262832.0,71.8568,71.8931,71.512,71.5665,262832.0
2020-08-31 09:55:00,78.87,79.24,78.73,78.98,154349.0,71.5574,71.8931,71.4304,71.6572,154349.0
2020-08-31 10:00:00,78.98,79.07,78.85,79.0,119030.0,71.6572,71.7388,71.5392,71.6753,119030.0
2020-08-31 10:05:00,79.01,79.06,78.75,79.03,126789.0,71.6844,71.7298,71.4485,71.7026,126789.0
2020-08-31 10:10:00,79.03,79.1,78.81,78.94,170034.0,71.7026,71.7661,71.5029,71.6209,170034.0
2020-08-31 10:15:00,78.93,79.05,78.83,79.04,76446.0,71.6118,71.7207,71.5211,71.7116,76446.0
2020-08-31 10:20:00,79.04,79.2,78.85,79.14,206744.0,71.7116,71.8568,71.5392,71.8024,206744.0
2020-08-31 10:25:00,79.13,79.13,78.82,79.03,158477.0,71.7933,71.7933,71.512,71.7026,158477.0
2020-08-31 10:30:00,79.03,79.41,79.03,79.37,99175.0,71.7026,72.0473,71.7026,72.011,99175.0
2020-08-31 10:35:00,79.38,79.58,79.2,79.57,154285.0,72.0201,72.2016,71.8568,72.1925,154285.0
2020-08-31 10:40:00,79.57,79.62,79.44,79.56,121115.0,72.1925,72.2378,72.0745,72.1834,121115.0
2020-08-31 10:45:00,79.58,79.92,79.56,79.8,100562.0,72.2016,72.51,72.1834,72.4012,100562.0
2020-08-31 10:50:00,79.81,79.82,79.56,79.58,126377.0,72.4102,72.4193,72.1834,72.2016,126377.0
2020-08-31 10:55:00,79.57,79.7,79.48,79.58,90949.0,72.1925,72.3104,72.1108,72.2016,90949.0
2020-08-31 11:00:00,79.58,79.62,79.29,79.3,106565.0,72.2016,72.2378,71.9384,71.9475,106565.0
2020-08-31 11:05:00,79.3,79.42,79.18,79.31,137187.0,71.9475,72.0564,71.8386,71.9566,137187.0
2020-08-31 11:10:00,79.32,79.45,79.23,79.3,102438.0,71.9657,72.0836,71.884,71.9475,102438.0
2020-08-31 11:15:00,79.31,79.71,79.3,79.69,146586.0,71.9566,72.3195,71.9475,72.3014,146586.0
2020-08-31 11:20:00,79.7,79.72,79.42,79.5,92559.0,72.3104,72.3286,72.0564,72.129,92559.0
2020-08-31 11:25:00,79.48,79.5,79.19,79.39,44199.0,72.1108,72.129,71.8477,72.0292,44199.0
2020-08-31 11:30:00,79.37,79.39,79.22,79.36,60652.0,72.011,72.0292,71.8749,72.002,60652.0
2020-08-31 11:35:00,79.35,79.55,79.35,79.49,48605.0,71.9929,72.1743,71.9929,72.1199,48605.0
2020-08-31 11:40:00,79.48,79.5,79.33,79.47,38460.0,72.1108,72.129,71.9747,72.1018,38460.0
2020-08-31 11:45:00,79.47,79.51,79.39,79.45,32075.0,72.1018,72.138,72.0292,72.0836,32075.0
2020-08-31 11:50:00,79.46,79.53,79.4,79.53,35539.0,72.0927,72.1562,72.0382,72.1562,35539.0
2020-08-31 11:55:00,79.53,79.55,79.42,79.51,43836.0,72.1562,72.1743,72.0564,72.138,43836.0
2020-08-31 12:00:00,79.53,79.57,79.46,79.57,40271.0,72.1562,72.1925,72.0927,72.1925,40271.0
2020-08-31 12:05:00,79.58,79.73,79.53,79.7,45635.0,72.2016,72.3376,72.1562,72.3104,45635.0
2020-08-31 12:10:00,79.71,79.76,79.65,79.69,56638.0,72.3195,72.3649,72.2651,72.3014,56638.0
2020-08-31 12:15:00,79.7,79.74,79.64,79.7,41196.0,72.3104,72.3467,72.256,72.3104,41196.0
2020-08-31 12:20:00,79.7,79.73,79.65,79.69,55006.0,72.3104,72.3376,72.2651,72.3014,55006.0
2020-08-31 12:25:00,79.69,79.69,79.47,79.5,50889.0,72.3014,72.3014,72.1018,72.129,50889.0
2020-08-31 12:30:00,79.51,79.51,79.39,79.41,53133.0,72.138,72.138,72.0292,72.0473,53133.0
2020-08-31 12:35:00,79.41,79.42,79.36,79.4,45358.0,72.0473,72.0564,72.002,72.0382,45358.0
2020-08-31 12:40:00,79.4,79.42,79.27,79.31,55346.0,72.0382,72.0564,71.9203,71.9566,55346.0
2020-08-31 12:45:00,79.31,79.38,79.16,79.17,98670.0,71.9566,72.0201,71.8205,71.8296,98670.0
2020-08-31 12:50:00,79.17,79.21,79.12,79.13,81117.0,71.8296,71.8659,71.7842,71.7933,81117.0
2020-08-31 12:55:00,79.14,79.16,79.06,79.1,88354.0,71.8024,71.8205,71.7298,71.7661,88354.0
2020-08-31 13:00:00,79.09,79.12,79.05,79.08,59090.0,71.757,71.7842,71.7207,71.7479,59090.0
2020-08-31 13:05:00,79.08,79.11,78.99,79.01,88235.0,71.7479,71.7751,71.6663,71.6844,88235.0
2020-08-31 13:10:00,79.02,79.04,78.98,79.03,98136.0,71.6935,71.7116,71.6572,71.7026,98136.0
2020-08-31 13:15:00,79.03,79.03,78.96,78.97,66052.0,71.7026,71.7026,71.639,71.6481,66052.0
2020-08-31 13:20:00,78.97,78.97,78.88,78.92,73744.0,71.6481,71.6481,71.5665,71.6028,73744.0
2020-08-31 13:25:00,78.91,78.94,78.89,78.92,56621.0,71.5937,71.6209,71.5755,71.6028,56621.0
2020-08-31 13:30:00,78.92,78.95,78.88,78.91,72782.0,71.6028,71.63,71.5665,71.5937,72782.0
2020-08-31 13:35:00,78.91,78.92,78.82,78.85,60515.0,71.5937,71.6028,71.512,71.5392,60515.0
2020-08-31 13:40:00,78.86,78.97,78.84,78.93,122856.0,71.5483,71.6481,71.5302,71.6118,122856.0
2020-08-31 13:45:00,78.94,79.01,78.92,78.93,76809.0,71.6209,71.6844,71.6028,71.6118,76809.0
2020-08-31 13:50:00,78.92,78.93,78.83,78.91,56521.0,71.6028,71.6118,71.5211,71.5937,56521.0
2020-08-31 13:55:00,78.9,78.95,78.88,78.88,91050.0,71.5846,71.63,71.5665,71.5665,91050.0
2020-08-31 14:00:00,78.88,78.91,78.83,78.91,99983.0,71.5665,71.5937,71.5211,71.5937,99983.0
2020-08-31 14:05:00,78.91,79.03,78.91,78.94,106004.0,71.5937,71.7026,71.5937,71.6209,106004.0
2020-08-31 14:10:00,78.94,79.04,78.93,78.98,64100.0,71.6209,71.7116,71.6118,71.6572,64100.0
2020-08-31 14:15:00,78.97,79.07,78.97,79.03,79290.0,71.6481,71.7388,71.6481,71.7026,79290.0
2020-08-31 14:20:00,79.03,79.06,78.96,78.97,70858.0,71.7026,71.7298,71.639,71.6481,70858.0
2020-08-31 14:25:00,78.97,79.04,78.9,79.02,101682.0,71.6481,71.7116,71.5846,71.6935,101682.0
2020-08-31 14:30:00,79.01,79.03,78.97,78.98,103511.0,71.6844,71.7026,71.6481,71.6572,103511.0
2020-08-31 14:35:00,78.98,79.0,78.89,78.93,102326.0,71.6572,71.6753,71.5755,71.6118,102326.0
2020-08-31 14:40:00,78.92,79.09,78.92,79.06,132099.0,71.6028,71.757,71.6028,71.7298,132099.0
2020-08-31 14:45:00,79.07,79.13,79.04,79.13,73452.0,71.7388,71.7933,71.7116,71.7933,73452.0
2020-08-31 14:50:00,79.14,79.17,79.12,79.13,67753.0,71.8024,71.8296,71.7842,71.7933,67753.0
2020-08-31 14:55:00,79.13,79.14,79.02,79.05,68431.0,71.7933,71.8024,71.6935,71.7207,68431.0
2020-08-31 15:00:00,79.05,79.09,78.94,79.02,73639.0,71.7207,71.757,71.6209,71.6935,73639.0
2020-08-31 15:05:00,79.01,79.24,79.01,79.19,78314.0,71.6844,71.8931,71.6844,71.8477,78314.0
2020-08-31 15:10:00,79.2,79.28,79.15,79.19,68650.0,71.8568,71.9294,71.8114,71.8477,68650.0
2020-08-31 15:15:00,79.19,79.26,79.1,79.12,63119.0,71.8477,71.9112,71.7661,71.7842,63119.0
2020-08-31 15:20:00,79.11,79.17,79.04,79.06,77284.0,71.7751,71.8296,71.7116,71.7298,77284.0
2020-08-31 15:25:00,79.05,79.07,78.99,79.01,161167.0,71.7207,71.7388,71.6663,71.6844,161167.0
2020-08-31 15:30:00,79.0,79.02,78.86,78.88,258585.0,71.6753,71.6935,71.5483,71.5665,258585.0
2020-08-31 15:35:00,78.88,79.06,78.82,79.01,188214.0,71.5665,71.7298,71.512,71.6844,188214.0
2020-08-31 15:40:00,79.01,79.07,78.9,78.94,207285.0,71.6844,71.7388,71.5846,71.6209,207285.0
2020-08-31 15:45:00,78.94,79.16,78.92,79.03,269361.0,71.6209,71.8205,71.6028,71.7026,269361.0
2020-08-31 15:50:00,79.02,79.02,78.62,78.7,609032.0,71.6935,71.6935,71.3306,71.4031,609032.0
2020-08-31 15:55:00,78.7,78.72,78.57,78.65,852818.0,71.4031,71.4213,71.2852,71.3578,852818.0
2020-09-01 09:30:00,79.5,79.84,79.14,79.73,508528.0,72.129,72.4375,71.8024,72.3376,508528.0
2020-09-01 09:35:00,79.73,81.3,79.63,80.93,619661.0,72.3376,73.7621,72.2469,73.4264,619661.0
2020-09-01 09:40:00,80.92,81.02,80.57,80.58,196016.0,73.4173,73.508,73.0998,73.1088,196016.0
2020-09-01 09:45:00,80.59,81.67,80.56,81.52,353841.0,73.1179,74.0978,73.0907,73.9617,353841.0
2020-09-01 09:50:00,81.51,82.0,81.42,81.62,260330.0,73.9526,74.3972,73.871,74.0524,260330.0
2020-09-01 09:55:00,81.59,82.56,81.55,82.43,391683.0,74.0252,74.9053,73.9889,74.7873,391683.0
2020-09-01 10:00:00,82.44,82.44,82.01,82.1,192056.0,74.7964,74.7964,74.4063,74.4879,192056.0
2020-09-01 10:05:00,82.1,82.23,81.83,81.98,311650.0,74.4879,74.6059,74.2429,74.379,311650.0
2020-09-01 10:10:00,81.98,82.31,81.88,81.98,185475.0,74.379,74.6784,74.2883,74.379,185475.0
2020-09-01 10:15:00,81.98,82.2,81.82,82.03,148006.0,74.379,74.5786,74.2339,74.4244,148006.0
2020-09-01 10:20:00,82.03,82.1,81.9,82.06,118593.0,74.4244,74.4879,74.3065,74.4516,118593.0
2020-09-01 10:25:00,82.1,82.81,82.01,82.79,219906.0,74.4879,75.1321,74.4063,75.1139,219906.0
2020-09-01 10:30:00,82.8,83.0,82.6,82.73,264205.0,75.123,75.3045,74.9416,75.0595,264205.0
2020-09-01 10:35:00,82.73,82.97,82.56,82.65,419567.0,75.0595,75.2772,74.9053,74.9869,419567.0
2020-09-01 10:40:00,82.63,82.66,82.21,82.41,116275.0,74.9688,74.996,74.5877,74.7692,116275.0
2020-09-01 10:45:00,82.41,82.54,82.27,82.38,120982.0,74.7692,74.8871,74.6421,74.7419,120982.0
2020-09-01 10:50:00,82.37,82.47,82.18,82.18,102930.0,74.7329,74.8236,74.5605,74.5605,102930.0
2020-09-01 10:55:00,82.19,82.28,81.85,81.98,163223.0,74.5696,74.6512,74.2611,74.379,163223.0
2020-09-01 11:00:00,81.98,82.0,81.5,81.51,146737.0,74.379,74.3972,73.9435,73.9526,146737.0
2020-09-01 11:05:00,81.53,81.89,81.43,81.77,76487.0,73.9708,74.2974,73.88,74.1885,76487.0
2020-09-01 11:10:00,81.76,82.0,81.73,81.84,60119.0,74.1794,74.3972,74.1522,74.252,60119.0
2020-09-01 11:15:00,81.84,81.87,81.65,81.71,56175.0,74.252,74.2792,74.0796,74.1341,56175.0
2020-09-01 11:20:00,81.7,81.72,81.33,81.38,96344.0,74.125,74.1431,73.7893,73.8347,96344.0
2020-09-01 11:25:00,81.38,81.6,81.3,81.55,91112.0,73.8347,74.0343,73.7621,73.9889,91112.0
2020-09-01 11:30:00,81.57,81.64,81.45,81.64,90558.0,74.007,74.0706,73.8982,74.0706,90558.0
2020-09-01 11:35:00,81.64,81.7,81.49,81.52,72182.0,74.0706,74.125,73.9345,73.9617,72182.0
2020-09-01 11:40:00,81.54,81.55,81.31,81.47,119844.0,73.9798,73.9889,73.7712,73.9163,119844.0
2020-09-01 11:45:00,81.46,81.6,81.4,81.59,46004.0,73.9072,74.0343,73.8528,74.0252,46004.0
2020-09-01 11:50:00,81.6,81.68,81.47,81.48,61674.0,74.0343,74.1069,73.9163,73.9254,61674.0
2020-09-01 11:55:00,81.48,81.61,81.48,81.58,64602.0,73.9254,74.0433,73.9254,74.0161,64602.0
2020-09-01 12:00:00,81.59,81.67,81.53,81.67,31831.0,74.0252,74.0978,73.9708,74.0978,31831.0
2020-09-01 12:05:00,81.68,81.77,81.52,81.59,116868.0,74.1069,74.1885,73.9617,74.0252,116868.0
2020-09-01 12:10:00,81.59,81.74,81.5,81.7,56783.0,74.0252,74.1613,73.9435,74.125,56783.0
2020-09-01 12:15:00,81.7,81.75,81.63,81.7,38993.0,74.125,74.1704,74.0615,74.125,38993.0
2020-09-01 12:20:00,81.72,81.73,81.48,81.54,70002.0,74.1431,74.1522,73.9254,73.9798,70002.0
2020-09-01 12:25:00,81.54,81.65,81.49,81.58,71913.0,73.9798,74.0796,73.9345,74.0161,71913.0
2020-09-01 12:30:00,81.58,81.64,81.5,81.52,50689.0,74.0161,74.0706,73.9435,73.9617,50689.0
2020-09-01 12:35:00,81.52,81.59,81.48,81.56,55793.0,73.9617,74.0252,73.9254,73.998,55793.0
2020-09-01 12:40:00,81.54,81.61,81.46,81.54,63639.0,73.9798,74.0433,73.9072,73.9798,63639.0
2020-09-01 12:45:00,81.55,81.7,81.53,81.6,49164.0,73.9889,74.125,73.9708,74.0343,49164.0
2020-09-01 12:50:00,81.58,81.85,81.58,81.82,54047.0,74.0161,74.2611,74.0161,74.2339,54047.0
2020-09-01 12:55:00,81.83,81.85,81.64,81.71,71641.0,74.2429,74.2611,74.0706,74.1341,71641.0
2020-09-01 13:00:00,81.73,81.76,81.55,81.55,47716.0,74.1522,74.1794,73.9889,73.9889,47716.0
2020-09-01 13:05:00,81.57,81.69,81.57,81.59,46898.0,74.007,74.1159,74.007,74.0252,46898.0
2020-09-01 13:10:00,81.57,81.68,81.53,81.58,60327.0,74.007,74.1069,73.9708,74.0161,60327.0
2020-09-01 13:15:00,81.58,81.67,81.56,81.67,39779.0,74.0161,74.0978,73.998,74.0978,39779.0
2020-09-01 13:20:00,81.67,81.75,81.61,81.74,31932.0,74.0978,74.1704,74.0433,74.1613,31932.0
2020-09-01 13:25:00,81.74,81.95,81.67,81.92,63801.0,74.1613,74.3518,74.0978,74.3246,63801.0
2020-09-01 13:30:00,81.92,81.94,81.78,81.82,28603.0,74.3246,74.3427,74.1976,74.2339,28603.0
2020-09-01 13:35:00,81.82,81.89,81.75,81.88,45415.0,74.2339,74.2974,74.1704,74.2883,45415.0
2020-09-01 13:40:00,81.91,81.96,81.87,81.93,47062.0,74.3155,74.3609,74.2792,74.3337,47062.0
2020-09-01 13:45:00,81.93,82.04,81.87,82.01,61519.0,74.3337,74.4335,74.2792,74.4063,61519.0
2020-09-01 13:50:00,82.01,82.03,81.9,81.96,47193.0,74.4063,74.4244,74.3065,74.3609,47193.0
2020-09-01 13:55:00,81.97,82.01,81.93,81.95,38365.0,74.37,74.4063,74.3337,74.3518,38365.0
2020-09-01 14:00:00,81.97,81.98,81.88,81.92,29020.0,74.37,74.379,74.2883,74.3246,29020.0
2020-09-01 14:05:00,81.92,81.97,81.9,81.95,37423.0,74.3246,74.37,74.3065,74.3518,37423.0
2020-09-01 14:10:00,81.95,82.08,81.93,81.94,48393.0,74.3518,74.4698,74.3337,74.3427,48393.0
2020-09-01 14:15:00,81.93,82.09,81.88,82.07,38017.0,74.3337,74.4788,74.2883,74.4607,38017.0
2020-09-01 14:20:00,82.07,82.09,82.03,82.07,28824.0,74.4607,74.4788,74.4244,74.4607,28824.0
2020-09-01 14:25:00,82.07,82.12,82.02,82.04,43169.0,74.4607,74.5061,74.4153,74.4335,43169.0
2020-09-01 14:30:00,82.04,82.06,81.95,81.98,37467.0,74.4335,74.4516,74.3518,74.379,37467.0
2020-09-01 14:35:00,81.97,82.1,81.9,81.98,249346.0,74.37,74.4879,74.3065,74.379,249346.0
2020-09-01 14:40:00,81.98,82.03,81.9,81.92,26585.0,74.379,74.4244,74.3065,74.3246,26585.0
2020-09-01 14:45:00,81.91,81.99,81.86,81.93,33892.0,74.3155,74.3881,74.2702,74.3337,33892.0
2020-09-01 14:50:00,81.94,82.2,81.92,82.18,59381.0,74.3427,74.5786,74.3246,74.5605,59381.0
2020-09-01 14:55:00,82.19,82.28,82.15,82.24,34636.0,74.5696,74.6512,74.5333,74.6149,34636.0
2020-09-01 15:00:00,82.24,82.33,82.23,82.29,49082.0,74.6149,74.6966,74.6059,74.6603,49082.0
2020-09-01 15:05:00,82.3,82.41,82.26,82.41,63970.0,74.6694,74.7692,74.6331,74.7692,63970.0
2020-09-01 15:10:00,82.41,82.41,82.32,82.33,41197.0,74.7692,74.7692,74.6875,74.6966,41197.0
2020-09-01 15:15:00,82.3,82.37,82.27,82.3,33634.0,74.6694,74.7329,74.6421,74.6694,33634.0
2020-09-01 15:20:00,82.31,82.35,82.25,82.33,37778.0,74.6784,74.7147,74.624,74.6966,37778.0
2020-09-01 15:25:00,82.33,82.39,82.29,82.32,60960.0,74.6966,74.751,74.6603,74.6875,60960.0
2020-09-01 15:30:00,82.32,82.34,82.17,82.19,88053.0,74.6875,74.7057,74.5514,74.5696,88053.0
2020-09-01 15:35:00,82.19,82.26,82.15,82.22,113617.0,74.5696,74.6331,74.5333,74.5968,113617.0
2020-09-01 15:40:00,82.22,82.39,82.19,82.33,115701.0,74.5968,74.751,74.5696,74.6966,115701.0
2020-09-01 15:45:00,82.33,82.44,82.26,82.35,127487.0,74.6966,74.7964,74.6331,74.7147,127487.0
2020-09-01 15:50:00,82.34,82.55,82.29,82.45,192934.0,74.7057,74.8962,74.6603,74.8055,192934.0
2020-09-01 15:55:00,82.45,82.55,82.37,82.48,336230.0,74.8055,74.8962,74.7329,74.8327,336230.0
2020-09-02 09:30:00,85.46,86.58,84.7,84.77,1240806.0,77.5364,78.5525,76.8468,76.9104,1240806.0
2020-09-02 09:35:00,84.75,84.81,84.13,84.37,462005.0,76.8922,76.9466,76.3297,76.5474,462005.0
2020-09-02 09:40:00,84.39,84.8,84.18,84.46,590532.0,76.5656,76.9376,76.3751,76.6291,590532.0
2020-09-02 09:45:00,84.45,84.8,83.85,84.3,817970.0,76.62,76.9376,76.0757,76.4839,817970.0
2020-09-02 09:50:00,84.32,84.33,83.39,83.8,359862.0,76.5021,76.5112,75.6583,76.0303,359862.0
2020-09-02 09:55:00,83.8,83.84,82.81,82.81,560847.0,76.0303,76.0666,75.1321,75.1321,560847.0
2020-09-02 10:00:00,82.81,83.34,82.79,82.93,452047.0,75.1321,75.6129,75.1139,75.241,452047.0
2020-09-02 10:05:00,82.95,83.08,82.32,82.58,411173.0,75.2591,75.377,74.6875,74.9234,411173.0
2020-09-02 10:10:00,82.56,82.96,82.11,82.9,314152.0,74.9053,75.2682,74.497,75.2137,314152.0
2020-09-02 10:15:00,82.88,83.4,82.62,83.32,282889.0,75.1956,75.6674,74.9597,75.5948,282889.0
2020-09-02 10:20:00,83.28,83.38,83.07,83.07,108910.0,75.5585,75.6492,75.368,75.368,108910.0
2020-09-02 10:25:00,83.06,83.2,82.52,83.15,176214.0,75.3589,75.4859,74.869,75.4406,176214.0
2020-09-02 10:30:00,83.14,83.48,82.97,83.3,116183.0,75.4315,75.74,75.2772,75.5766,116183.0
2020-09-02 10:35:00,83.28,83.28,82.79,82.85,95801.0,75.5585,75.5585,75.1139,75.1684,95801.0
2020-09-02 10:40:00,82.83,82.91,82.62,82.68,101665.0,75.1502,75.2228,74.9597,75.0141,101665.0
2020-09-02 10:45:00,82.67,83.06,82.62,83.05,94281.0,75.0051,75.3589,74.9597,75.3498,94281.0
2020-09-02 10:50:00,83.06,83.44,83.05,83.14,131749.0,75.3589,75.7037,75.3498,75.4315,131749.0
2020-09-02 10:55:00,83.15,83.17,82.92,82.99,69351.0,75.4406,75.4587,75.2319,75.2954,69351.0
2020-09-02 11:00:00,83.01,83.07,82.55,82.96,114424.0,75.3135,75.368,74.8962,75.2682,114424.0
2020-09-02 11:05:00,82.94,82.95,82.33,82.46,131114.0,75.25,75.2591,74.6966,74.8145,131114.0
2020-09-02 11:10:00,82.46,83.03,82.34,83.01,102506.0,74.8145,75.3317,74.7057,75.3135,102506.0
2020-09-02 11:15:00,83.0,83.0,82.59,82.75,75055.0,75.3045,75.3045,74.9325,75.0776,75055.0
2020-09-02 11:20:00,82.78,83.0,82.63,82.65,53365.0,75.1049,75.3045,74.9688,74.9869,53365.0
2020-09-02 11:25:00,82.67,82.71,82.39,82.64,91888.0,75.0051,75.0414,74.751,74.9778,91888.0
2020-09-02 11:30:00,82.65,82.89,82.63,82.65,68786.0,74.9869,75.2047,74.9688,74.9869,68786.0
2020-09-02 11:35:00,82.64,82.72,81.89,81.91,198001.0,74.9778,75.0504,74.2974,74.3155,198001.0
2020-09-02 11:40:00,81.93,82.26,81.8,82.18,153869.0,74.3337,74.6331,74.2157,74.5605,153869.0
2020-09-02 11:45:00,82.17,82.44,82.15,82.43,71276.0,74.5514,74.7964,74.5333,74.7873,71276.0
2020-09-02 11:50:00,82.43,82.6,82.36,82.41,76457.0,74.7873,74.9416,74.7238,74.7692,76457.0
2020-09-02 11:55:00,82.42,82.53,82.31,82.41,103955.0,74.7782,74.878,74.6784,74.7692,103955.0
2020-09-02 12:00:00,82.41,82.64,82.35,82.57,64040.0,74.7692,74.9778,74.7147,74.9143,64040.0
2020-09-02 12:05:00,82.58,82.65,82.42,82.51,70409.0,74.9234,74.9869,74.7782,74.8599,70409.0
2020-09-02 12:10:00,82.52,82.61,82.37,82.45,53576.0,74.869,74.9506,74.7329,74.8055,53576.0
2020-09-02 12:15:00,82.46,82.61,82.46,82.57,69888.0,74.8145,74.9506,74.8145,74.9143,69888.0
2020-09-02 12:20:00,82.58,82.59,82.34,82.47,40171.0,74.9234,74.9325,74.7057,74.8236,40171.0
2020-09-02 12:25:00,82.47,82.57,82.36,82.5,46149.0,74.8236,74.9143,74.7238,74.8508,46149.0
2020-09-02 12:30:00,82.54,82.68,82.41,82.63,48315.0,74.8871,75.0141,74.7692,74.9688,48315.0
2020-09-02 12:35:00,82.64,82.77,82.62,82.76,53880.0,74.9778,75.0958,74.9597,75.0867,53880.0
2020-09-02 12:40:00,82.75,82.75,82.54,82.57,61936.0,75.0776,75.0776,74.8871,74.9143,61936.0
2020-09-02 12:45:00,82.57,82.6,82.45,82.51,54898.0,74.9143,74.9416,74.8055,74.8599,54898.0
2020-09-02 12:50:00,82.54,82.64,82.49,82.55,46133.0,74.8871,74.9778,74.8418,74.8962,46133.0
2020-09-02 12:55:00,82.54,82.73,82.52,82.61,65380.0,74.8871,75.0595,74.869,74.9506,65380.0
2020-09-02 13:00:00,82.62,82.72,82.55,82.58,54923.0,74.9597,75.0504,74.8962,74.9234,54923.0
2020-09-02 13:05:00,82.58,82.79,82.57,82.76,36343.0,74.9234,75.1139,74.9143,75.0867,36343.0
2020-09-02 13:10:00,82.75,82.86,82.64,82.82,43463.0,75.0776,75.1774,74.9778,75.1412,43463.0
2020-09-02 13:15:00,82.78,82.86,82.71,82.71,45927.0,75.1049,75.1774,75.0414,75.0414,45927.0
2020-09-02 13:20:00,82.71,82.95,82.7,82.93,44915.0,75.0414,75.2591,75.0323,75.241,44915.0
2020-09-02 13:25:00,82.91,82.99,82.72,82.75,54040.0,75.2228,75.2954,75.0504,75.0776,54040.0
2020-09-02 13:30:00,82.75,82.81,82.64,82.79,33757.0,75.0776,75.1321,74.9778,75.1139,33757.0
2020-09-02 13:35:00,82.78,82.83,82.59,82.72,34055.0,75.1049,75.1502,74.9325,75.0504,34055.0
2020-09-02 13:40:00,82.72,82.74,82.58,82.63,47257.0,75.0504,75.0686,74.9234,74.9688,47257.0
2020-09-02 13:45:00,82.63,82.66,82.44,82.51,39071.0,74.9688,74.996,74.7964,74.8599,39071.0
2020-09-02 13:50:00,82.52,82.73,82.44,82.59,42718.0,74.869,75.0595,74.7964,74.9325,42718.0
2020-09-02 13:55:00,82.59,82.66,82.48,82.52,39608.0,74.9325,74.996,74.8327,74.869,39608.0
2020-09-02 14:00:00,82.53,82.68,82.49,82.62,49121.0,74.878,75.0141,74.8418,74.9597,49121.0
2020-09-02 14:05:00,82.63,82.71,82.5,82.57,96909.0,74.9688,75.0414,74.8508,74.9143,96909.0
2020-09-02 14:10:00,82.58,82.6,82.34,82.38,73751.0,74.9234,74.9416,74.7057,74.7419,73751.0
2020-09-02 14:15:00,82.37,82.44,82.33,82.33,39582.0,74.7329,74.7964,74.6966,74.6966,39582.0
2020-09-02 14:20:00,82.33,82.48,82.32,82.47,43120.0,74.6966,74.8327,74.6875,74.8236,43120.0
2020-09-02 14:25:00,82.47,82.56,82.39,82.47,67343.0,74.8236,74.9053,74.751,74.8236,67343.0
2020-09-02 14:30:00,82.47,82.7,82.44,82.66,68758.0,74.8236,75.0323,74.7964,74.996,68758.0
2020-09-02 14:35:00,82.64,82.71,82.59,82.66,79921.0,74.9778,75.0414,74.9325,74.996,79921.0
2020-09-02 14:40:00,82.67,82.98,82.58,82.97,75521.0,75.0051,75.2863,74.9234,75.2772,75521.0
2020-09-02 14:45:00,82.95,83.2,82.92,83.06,86357.0,75.2591,75.4859,75.2319,75.3589,86357.0
2020-09-02 14:50:00,83.05,83.17,82.93,82.95,104433.0,75.3498,75.4587,75.241,75.2591,104433.0
2020-09-02 14:55:00,82.95,82.98,82.89,82.97,48210.0,75.2591,75.2863,75.2047,75.2772,48210.0
2020-09-02 15:00:00,82.98,83.06,82.83,82.86,101862.0,75.2863,75.3589,75.1502,75.1774,101862.0
2020-09-02 15:05:00,82.85,82.9,82.77,82.88,52845.0,75.1684,75.2137,75.0958,75.1956,52845.0
2020-09-02 15:10:00,82.87,83.1,82.84,83.1,104760.0,75.1865,75.3952,75.1593,75.3952,104760.0
2020-09-02 15:15:00,83.11,83.26,83.02,83.17,136070.0,75.4043,75.5404,75.3226,75.4587,136070.0
2020-09-02 15:20:00,83.19,83.24,83.06,83.22,75178.0,75.4768,75.5222,75.3589,75.5041,75178.0
2020-09-02 15:25:00,83.22,83.33,83.12,83.17,91267.0,75.5041,75.6039,75.4133,75.4587,91267.0
2020-09-02 15:30:00,83.19,83.24,82.96,83.08,115015.0,75.4768,75.5222,75.2682,75.377,115015.0
2020-09-02 15:35:00,83.08,83.11,83.0,83.08,124973.0,75.377,75.4043,75.3045,75.377,124973.0
2020-09-02 15:40:00,83.08,83.16,82.96,83.06,109517.0,75.377,75.4496,75.2682,75.3589,109517.0
2020-09-02 15:45:00,83.06,83.1,83.02,83.08,178760.0,75.3589,75.3952,75.3226,75.377,178760.0
2020-09-02 15:50:00,83.08,83.32,82.97,83.17,198421.0,75.377,75.5948,75.2772,75.4587,198421.0
2020-09-02 15:55:00,83.17,83.35,83.08,83.2,407343.0,75.4587,75.622,75.377,75.4859,407343.0
2020-09-03 09:30:00,81.3,81.58,80.37,80.98,815305.0,73.7621,74.0161,72.9183,73.4718,815305.0
2020-09-03 09:35:00,80.99,81.54,80.96,81.53,237932.0,73.4808,73.9798,73.4536,73.9708,237932.0
2020-09-03 09:40:00,81.53,81.56,80.89,80.9,187264.0,73.9708,73.998,73.3901,73.3992,187264.0
2020-09-03 09:45:00,80.88,80.93,80.56,80.84,312833.0,73.381,73.4264,73.0907,73.3447,312833.0
2020-09-03 09:50:00,80.84,81.22,80.71,81.05,230066.0,73.3447,73.6895,73.2268,73.5353,230066.0
2020-09-03 09:55:00,81.04,81.34,81.0,81.27,177002.0,73.5262,73.7984,73.4899,73.7349,177002.0
2020-09-03 10:00:00,81.26,81.55,81.16,81.5,145838.0,73.7258,73.9889,73.6351,73.9435,145838.0
2020-09-03 10:05:00,81.49,81.69,81.28,81.28,93622.0,73.9345,74.1159,73.7439,73.7439,93622.0
2020-09-03 10:10:00,81.28,81.36,80.84,80.99,111721.0,73.7439,73.8165,73.3447,73.4808,111721.0
2020-09-03 10:15:00,80.99,80.99,80.1,80.28,203902.0,73.4808,73.4808,72.6733,72.8367,203902.0
2020-09-03 10:20:00,80.29,80.57,79.9,80.31,315207.0,72.8457,73.0998,72.4919,72.8639,315207.0
2020-09-03 10:25:00,80.32,80.57,80.2,80.36,215675.0,72.8729,73.0998,72.7641,72.9092,215675.0
2020-09-03 10:30:00,80.37,80.39,79.93,79.93,307402.0,72.9183,72.9365,72.5191,72.5191,307402.0
2020-09-03 10:35:00,79.95,80.11,79.43,79.5,261454.0,72.5373,72.6824,72.0655,72.129,261454.0
2020-09-03 10:40:00,79.5,79.69,78.24,78.33,724272.0,72.129,72.3014,70.9858,71.0675,724272.0
2020-09-03 10:45:00,78.33,78.58,77.53,78.13,767510.0,71.0675,71.2943,70.3416,70.886,767510.0
2020-09-03 10:50:00,78.17,78.94,78.13,78.8,375023.0,70.9223,71.6209,70.886,71.4939,375023.0
2020-09-03 10:55:00,78.79,78.81,78.22,78.76,287990.0,71.4848,71.5029,70.9677,71.4576,287990.0
2020-09-03 11:00:00,78.75,78.92,78.24,78.36,268768.0,71.4485,71.6028,70.9858,71.0947,268768.0
2020-09-03 11:05:00,78.36,78.5,77.69,77.92,325147.0,71.0947,71.2217,70.4868,70.6955,325147.0
2020-09-03 11:10:00,77.9,78.01,77.44,77.62,348307.0,70.6773,70.7771,70.26,70.4233,348307.0
2020-09-03 11:15:00,77.62,77.62,76.03,76.29,615773.0,70.4233,70.4233,68.9807,69.2166,615773.0
2020-09-03 11:20:00,76.31,77.33,76.15,77.13,398824.0,69.2347,70.1602,69.0896,69.9787,398824.0
2020-09-03 11:25:00,77.13,77.96,76.85,77.94,544875.0,69.9787,70.7318,69.7247,70.7136,544875.0
2020-09-03 11:30:00,77.98,78.19,77.24,77.29,276433.0,70.7499,70.9404,70.0785,70.1239,276433.0
2020-09-03 11:35:00,77.27,77.96,77.06,77.88,199503.0,70.1057,70.7318,69.9152,70.6592,199503.0
2020-09-03 11:40:00,77.87,78.49,77.83,77.86,292879.0,70.6501,71.2126,70.6138,70.641,292879.0
2020-09-03 11:45:00,77.85,77.93,77.52,77.9,187317.0,70.632,70.7045,70.3326,70.6773,187317.0
2020-09-03 11:50:00,77.91,78.3,77.91,77.98,147433.0,70.6864,71.0402,70.6864,70.7499,147433.0
2020-09-03 11:55:00,77.96,78.05,77.61,77.65,190375.0,70.7318,70.8134,70.4142,70.4505,190375.0
2020-09-03 12:00:00,77.62,77.69,77.33,77.38,145723.0,70.4233,70.4868,70.1602,70.2055,145723.0
2020-09-03 12:05:00,77.4,77.72,77.29,77.64,96977.0,70.2237,70.514,70.1239,70.4414,96977.0
2020-09-03 12:10:00,77.66,78.14,77.58,78.11,115916.0,70.4596,70.8951,70.387,70.8679,115916.0
2020-09-03 12:15:00,78.12,78.16,77.79,78.03,102171.0,70.8769,70.9132,70.5775,70.7953,102171.0
2020-09-03 12:20:00,78.02,78.02,77.83,77.86,136738.0,70.7862,70.7862,70.6138,70.641,136738.0
2020-09-03 12:25:00,77.85,78.09,77.81,78.01,91186.0,70.632,70.8497,70.5957,70.7771,91186.0
2020-09-03 12:30:00,78.01,78.08,77.53,77.65,204484.0,70.7771,70.8406,70.3416,70.4505,204484.0
2020-09-03 12:35:00,77.69,78.1,77.48,78.08,101507.0,70.4868,70.8588,70.2963,70.8406,101507.0
2020-09-03 12:40:00,78.08,78.09,77.68,77.8,78674.0,70.8406,70.8497,70.4777,70.5866,78674.0
2020-09-03 12:45:00,77.78,78.09,77.75,77.75,85978.0,70.5684,70.8497,70.5412,70.5412,85978.0
2020-09-03 12:50:00,77.75,78.03,77.75,77.97,77280.0,70.5412,70.7953,70.5412,70.7408,77280.0
2020-09-03 12:55:00,77.96,78.12,77.85,77.97,78026.0,70.7318,70.8769,70.632,70.7408,78026.0
2020-09-03 13:00:00,78.0,78.07,77.6,77.69,104630.0,70.7681,70.8316,70.4051,70.4868,104630.0
2020-09-03 13:05:00,77.69,78.18,77.64,78.11,76025.0,70.4868,70.9314,70.4414,70.8679,76025.0
2020-09-03 13:10:00,78.12,78.33,78.07,78.23,72248.0,70.8769,71.0675,70.8316,70.9767,72248.0
2020-09-03 13:15:00,78.22,78.25,78.01,78.12,50747.0,70.9677,70.9949,70.7771,70.8769,50747.0
2020-09-03 13:20:00,78.15,78.3,78.07,78.28,67061.0,70.9041,71.0402,70.8316,71.0221,67061.0
2020-09-03 13:25:00,78.26,78.72,78.21,78.65,135034.0,71.0039,71.4213,70.9586,71.3578,135034.0
2020-09-03 13:30:00,78.64,78.68,78.09,78.13,86967.0,71.3487,71.385,70.8497,70.886,86967.0
2020-09-03 13:35:00,78.17,78.31,77.98,78.02,65360.0,70.9223,71.0493,70.7499,70.7862,65360.0
2020-09-03 13:40:00,78.03,78.36,78.03,78.22,78055.0,70.7953,71.0947,70.7953,70.9677,78055.0
2020-09-03 13:45:00,78.28,78.3,77.96,77.99,75876.0,71.0221,71.0402,70.7318,70.759,75876.0
2020-09-03 13:50:00,77.99,78.52,77.99,78.52,57929.0,70.759,71.2398,70.759,71.2398,57929.0
2020-09-03 13:55:00,78.5,78.62,78.39,78.41,65640.0,71.2217,71.3306,71.1219,71.14,65640.0
2020-09-03 14:00:00,78.4,78.71,78.36,78.66,64619.0,71.131,71.4122,71.0947,71.3669,64619.0
2020-09-03 14:05:00,78.69,78.69,78.54,78.59,43374.0,71.3941,71.3941,71.258,71.3033,43374.0
2020-09-03 14:10:00,78.62,78.89,78.53,78.66,108947.0,71.3306,71.5755,71.2489,71.3669,108947.0
2020-09-03 14:15:00,78.69,78.69,78.46,78.62,89086.0,71.3941,71.3941,71.1854,71.3306,89086.0
2020-09-03 14:20:00,78.63,78.76,78.56,78.74,118031.0,71.3396,71.4576,71.2761,71.4394,118031.0
2020-09-03 14:25:00,78.72,78.91,78.58,78.88,89609.0,71.4213,71.5937,71.2943,71.5665,89609.0
2020-09-03 14:30:00,78.87,79.0,78.82,78.87,166064.0,71.5574,71.6753,71.512,71.5574,166064.0
2020-09-03 14:35:00,78.86,79.01,78.84,78.88,162562.0,71.5483,71.6844,71.5302,71.5665,162562.0
2020-09-03 14:40:00,78.87,78.97,78.56,78.58,63458.0,71.5574,71.6481,71.2761,71.2943,63458.0
2020-09-03 14:45:00,78.57,78.83,78.57,78.61,59054.0,71.2852,71.5211,71.2852,71.3215,59054.0
2020-09-03 14:50:00,78.6,78.74,78.48,78.54,54661.0,71.3124,71.4394,71.2035,71.258,54661.0
2020-09-03 14:55:00,78.57,78.57,78.31,78.38,52112.0,71.2852,71.2852,71.0493,71.1128,52112.0
2020-09-03 15:00:00,78.38,78.47,78.08,78.08,90554.0,71.1128,71.1945,70.8406,70.8406,90554.0
2020-09-03 15:05:00,78.1,78.29,77.95,78.11,100764.0,70.8588,71.0312,70.7227,70.8679,100764.0
2020-09-03 15:10:00,78.11,78.38,78.03,78.38,70033.0,70.8679,71.1128,70.7953,71.1128,70033.0
2020-09-03 15:15:00,78.38,78.56,78.29,78.48,93448.0,71.1128,71.2761,71.0312,71.2035,93448.0
2020-09-03 15:20:00,78.49,78.49,78.15,78.22,103986.0,71.2126,71.2126,70.9041,70.9677,103986.0
2020-09-03 15:25:00,78.22,78.47,78.16,78.39,134817.0,70.9677,71.1945,70.9132,71.1219,134817.0
2020-09-03 15:30:00,78.38,78.66,78.36,78.51,133614.0,71.1128,71.3669,71.0947,71.2308,133614.0
2020-09-03 15:35:00,78.52,79.0,78.52,78.87,197466.0,71.2398,71.6753,71.2398,71.5574,197466.0
2020-09-03 15:40:00,78.87,78.96,78.73,78.92,121600.0,71.5574,71.639,71.4304,71.6028,121600.0
2020-09-03 15:45:00,78.93,79.0,78.8,78.84,208007.0,71.6118,71.6753,71.4939,71.5302,208007.0
2020-09-03 15:50:00,78.83,79.19,78.68,78.96,376884.0,71.5211,71.8477,71.385,71.639,376884.0
2020-09-03 15:55:00,78.97,79.15,78.79,79.05,594720.0,71.6481,71.8114,71.4848,71.7207,594720.0
2020-09-04 09:30:00,78.07,79.73,77.0,79.47,524877.0,70.8316,72.3376,69.8608,72.1018,524877.0
2020-09-04 09:35:00,79.44,79.79,78.98,78.98,297647.0,72.0745,72.3921,71.6572,71.6572,297647.0
2020-09-04 09:40:00,78.99,79.25,78.27,78.57,250535.0,71.6663,71.9022,71.013,71.2852,250535.0
2020-09-04 09:45:00,78.58,78.74,77.91,78.0,327018.0,71.2943,71.4394,70.6864,70.7681,327018.0
2020-09-04 09:50:00,77.98,78.54,77.55,77.6,295337.0,70.7499,71.258,70.3598,70.4051,295337.0
2020-09-04 09:55:00,77.6,78.07,77.1,77.68,541231.0,70.4051,70.8316,69.9515,70.4777,541231.0
2020-09-04 10:00:00,77.63,79.0,77.54,78.84,190716.0,70.4324,71.6753,70.3507,71.5302,190716.0
2020-09-04 10:05:00,78.81,78.99,78.08,78.12,176157.0,71.5029,71.6663,70.8406,70.8769,176157.0
2020-09-04 10:10:00,78.14,78.29,77.46,77.59,342006.0,70.8951,71.0312,70.2781,70.3961,342006.0
2020-09-04 10:15:00,77.59,77.76,76.8,76.83,505510.0,70.3961,70.5503,69.6793,69.7065,505510.0
2020-09-04 10:20:00,76.85,77.44,76.1,76.49,812091.0,69.7247,70.26,69.0442,69.3981,812091.0
2020-09-04 10:25:00,76.45,76.84,75.9,76.35,636880.0,69.3618,69.7156,68.8628,69.271,636880.0
2020-09-04 10:30:00,76.4,76.77,76.29,76.35,224999.0,69.3164,69.6521,69.2166,69.271,224999.0
2020-09-04 10:35:00,76.33,76.54,76.04,76.17,242122.0,69.2529,69.4434,68.9898,69.1077,242122.0
2020-09-04 10:40:00,76.15,76.22,75.4,75.48,374862.0,69.0896,69.1531,68.4091,68.4817,374862.0
2020-09-04 10:45:00,75.44,76.6,75.44,76.56,205724.0,68.4454,69.4979,68.4454,69.4616,205724.0
2020-09-04 10:50:00,76.56,76.71,76.25,76.68,173906.0,69.4616,69.5977,69.1803,69.5704,173906.0
2020-09-04 10:55:00,76.66,77.25,75.4,76.93,213126.0,69.5523,70.0876,68.4091,69.7973,213126.0
2020-09-04 11:00:00,76.93,77.09,76.28,76.91,196427.0,69.7973,69.9424,69.2075,69.7791,196427.0
2020-09-04 11:05:00,76.9,76.99,76.58,76.72,106463.0,69.77,69.8517,69.4797,69.6067,106463.0
2020-09-04 11:10:00,76.7,76.92,76.56,76.75,214404.0,69.5886,69.7882,69.4616,69.6339,214404.0
2020-09-04 11:15:00,76.73,77.43,76.61,77.34,311672.0,69.6158,70.2509,69.5069,70.1692,311672.0
2020-09-04 11:20:00,77.35,77.44,77.1,77.16,121590.0,70.1783,70.26,69.9515,70.0059,121590.0
2020-09-04 11:25:00,77.19,77.27,76.7,77.11,114383.0,70.0332,70.1057,69.5886,69.9606,114383.0
2020-09-04 11:30:00,77.13,77.88,77.06,77.88,119924.0,69.9787,70.6592,69.9152,70.6592,119924.0
2020-09-04 11:35:00,77.9,78.3,77.64,78.27,197622.0,70.6773,71.0402,70.4414,71.013,197622.0
2020-09-04 11:40:00,78.29,78.67,77.81,77.85,433115.0,71.0312,71.3759,70.5957,70.632,433115.0
2020-09-04 11:45:00,77.85,78.41,77.83,78.38,324076.0,70.632,71.14,70.6138,71.1128,324076.0
2020-09-04 11:50:00,78.4,78.93,78.26,78.78,320992.0,71.131,71.6118,71.0039,71.4757,320992.0
2020-09-04 11:55:00,78.77,78.9,78.44,78.78,185620.0,71.4667,71.5846,71.1673,71.4757,185620.0
2020-09-04 12:00:00,78.77,78.9,78.61,78.67,108696.0,71.4667,71.5846,71.3215,71.3759,108696.0
2020-09-04 12:05:00,78.66,78.74,78.1,78.16,95536.0,71.3669,71.4394,70.8588,70.9132,95536.0
2020-09-04 12:10:00,78.18,78.45,78.05,78.28,72216.0,70.9314,71.1763,70.8134,71.0221,72216.0
2020-09-04 12:15:00,78.3,78.38,78.09,78.14,132079.0,71.0402,71.1128,70.8497,70.8951,132079.0
2020-09-04 12:20:00,78.12,78.39,78.12,78.39,57259.0,70.8769,71.1219,70.8769,71.1219,57259.0
2020-09-04 12:25:00,78.38,78.95,78.34,78.81,137039.0,71.1128,71.63,71.0765,71.5029,137039.0
2020-09-04 12:30:00,78.82,78.94,78.61,78.91,122382.0,71.512,71.6209,71.3215,71.5937,122382.0
2020-09-04 12:35:00,78.91,79.2,78.84,78.85,253920.0,71.5937,71.8568,71.5302,71.5392,253920.0
2020-09-04 12:40:00,78.84,79.11,78.78,78.87,132498.0,71.5302,71.7751,71.4757,71.5574,132498.0
2020-09-04 12:45:00,78.88,79.03,78.64,78.67,88233.0,71.5665,71.7026,71.3487,71.3759,88233.0
2020-09-04 12:50:00,78.67,78.77,78.44,78.66,101465.0,71.3759,71.4667,71.1673,71.3669,101465.0
2020-09-04 12:55:00,78.69,79.05,78.59,79.02,63224.0,71.3941,71.7207,71.3033,71.6935,63224.0
2020-09-04 13:00:00,79.03,79.05,78.63,78.63,69451.0,71.7026,71.7207,71.3396,71.3396,69451.0
2020-09-04 13:05:00,78.64,78.69,78.44,78.55,91693.0,71.3487,71.3941,71.1673,71.2671,91693.0
2020-09-04 13:10:00,78.56,78.61,78.28,78.44,99456.0,71.2761,71.3215,71.0221,71.1673,99456.0
2020-09-04 13:15:00,78.44,78.46,77.81,77.83,185932.0,71.1673,71.1854,70.5957,70.6138,185932.0
2020-09-04 13:20:00,77.82,78.17,77.81,78.06,153972.0,70.6047,70.9223,70.5957,70.8225,153972.0
2020-09-04 13:25:00,78.1,78.22,77.12,78.16,340933.0,70.8588,70.9677,69.9696,70.9132,340933.0
2020-09-04 13:30:00,78.14,78.14,77.82,77.96,130328.0,70.8951,70.8951,70.6047,70.7318,130328.0
2020-09-04 13:35:00,77.97,78.53,77.97,78.47,71633.0,70.7408,71.2489,70.7408,71.1945,71633.0
2020-09-04 13:40:00,78.47,78.59,78.31,78.47,52577.0,71.1945,71.3033,71.0493,71.1945,52577.0
2020-09-04 13:45:00,78.47,78.7,78.45,78.47,47798.0,71.1945,71.4031,71.1763,71.1945,47798.0
2020-09-04 13:50:00,78.46,78.73,78.29,78.69,62192.0,71.1854,71.4304,71.0312,71.3941,62192.0
2020-09-04 13:55:00,78.69,78.75,78.59,78.71,64263.0,71.3941,71.4485,71.3033,71.4122,64263.0
2020-09-04 14:00:00,78.68,78.77,78.49,78.51,123075.0,71.385,71.4667,71.2126,71.2308,123075.0
2020-09-04 14:05:00,78.54,78.66,78.43,78.52,80997.0,71.258,71.3669,71.1582,71.2398,80997.0
2020-09-04 14:10:00,78.51,78.55,78.34,78.36,46847.0,71.2308,71.2671,71.0765,71.0947,46847.0
2020-09-04 14:15:00,78.37,78.71,78.36,78.61,57023.0,71.1037,71.4122,71.0947,71.3215,57023.0
2020-09-04 14:20:00,78.61,78.91,78.59,78.87,98583.0,71.3215,71.5937,71.3033,71.5574,98583.0
2020-09-04 14:25:00,78.88,79.14,78.85,79.03,67472.0,71.5665,71.8024,71.5392,71.7026,67472.0
2020-09-04 14:30:00,79.04,79.24,78.93,79.19,210864.0,71.7116,71.8931,71.6118,71.8477,210864.0
2020-09-04 14:35:00,79.21,79.75,79.19,79.65,377487.0,71.8659,72.3558,71.8477,72.2651,377487.0
2020-09-04 14:40:00,79.64,79.89,79.57,79.72,199742.0,72.256,72.4828,72.1925,72.3286,199742.0
2020-09-04 14:45:00,79.7,79.93,79.59,79.61,197276.0,72.3104,72.5191,72.2106,72.2288,197276.0
2020-09-04 14:50:00,79.62,79.73,79.44,79.65,83513.0,72.2378,72.3376,72.0745,72.2651,83513.0
2020-09-04 14:55:00,79.65,80.02,79.53,79.87,210758.0,72.2651,72.6008,72.1562,72.4647,210758.0
2020-09-04 15:00:00,79.85,80.15,79.67,80.08,224599.0,72.4465,72.7187,72.2832,72.6552,224599.0
2020-09-04 15:05:00,80.06,80.69,79.93,80.29,490648.0,72.6371,73.2086,72.5191,72.8457,490648.0
2020-09-04 15:10:00,80.28,80.69,79.95,79.98,294895.0,72.8367,73.2086,72.5373,72.5645,294895.0
2020-09-04 15:15:00,79.98,80.49,79.92,80.36,113077.0,72.5645,73.0272,72.51,72.9092,113077.0
2020-09-04 15:20:00,80.33,80.8,80.33,80.6,437994.0,72.882,73.3084,72.882,73.127,437994.0
2020-09-04 15:25:00,80.63,80.75,80.32,80.62,162996.0,73.1542,73.2631,72.8729,73.1451,162996.0
2020-09-04 15:30:00,80.61,80.66,80.07,80.19,157359.0,73.1361,73.1814,72.6461,72.755,157359.0
2020-09-04 15:35:00,80.21,80.24,79.69,80.1,163261.0,72.7731,72.8004,72.3014,72.6733,163261.0
2020-09-04 15:40:00,80.06,80.13,79.85,79.99,183959.0,72.6371,72.7006,72.4465,72.5735,183959.0
2020-09-04 15:45:00,79.99,80.27,79.97,80.06,182676.0,72.5735,72.8276,72.5554,72.6371,182676.0
2020-09-04 15:50:00,80.03,80.27,80.01,80.22,309554.0,72.6098,72.8276,72.5917,72.7822,309554.0
2020-09-04 15:55:00,80.23,80.28,79.98,79.99,394648.0,72.7913,72.8367,72.5645,72.5735,394648.0
2020-09-08 09:30:00,76.0,77.48,75.98,76.53,850454.0,68.9535,70.2963,68.9353,69.4343,850454.0
2020-09-08 09:35:00,76.5,76.8,76.22,76.49,299784.0,69.4071,69.6793,69.1531,69.3981,299784.0
2020-09-08 09:40:00,76.45,76.48,75.38,75.52,675965.0,69.3618,69.389,68.391,68.518,675965.0
2020-09-08 09:45:00,75.53,76.5,75.4,76.49,290971.0,68.5271,69.4071,68.4091,69.3981,290971.0
2020-09-08 09:50:00,76.48,77.16,76.39,76.73,238243.0,69.389,70.0059,69.3073,69.6158,238243.0
2020-09-08 09:55:00,76.72,77.03,76.47,77.0,214936.0,69.6067,69.888,69.3799,69.8608,214936.0
2020-09-08 10:00:00,77.02,77.4,77.02,77.18,196571.0,69.8789,70.2237,69.8789,70.0241,196571.0
2020-09-08 10:05:00,77.2,77.68,77.05,77.6,121863.0,70.0422,70.4777,69.9061,70.4051,121863.0
2020-09-08 10:10:00,77.59,77.78,77.36,77.77,133322.0,70.3961,70.5684,70.1874,70.5594,133322.0
2020-09-08 10:15:00,77.8,78.02,77.68,77.79,156297.0,70.5866,70.7862,70.4777,70.5775,156297.0
2020-09-08 10:20:00,77.79,77.87,77.44,77.73,98365.0,70.5775,70.6501,70.26,70.5231,98365.0
2020-09-08 10:25:00,77.75,77.9,77.5,77.5,92580.0,70.5412,70.6773,70.3144,70.3144,92580.0
2020-09-08 10:30:00,77.49,77.69,77.2,77.35,103043.0,70.3053,70.4868,70.0422,70.1783,103043.0
2020-09-08 10:35:00,77.35,77.39,76.9,77.29,132448.0,70.1783,70.2146,69.77,70.1239,132448.0
2020-09-08 10:40:00,77.31,77.33,76.37,76.79,221468.0,70.142,70.1602,69.2892,69.6702,221468.0
2020-09-08 10:45:00,76.78,76.83,76.47,76.47,72554.0,69.6612,69.7065,69.3799,69.3799,72554.0
2020-09-08 10:50:00,76.47,76.78,76.41,76.58,58122.0,69.3799,69.6612,69.3255,69.4797,58122.0
2020-09-08 10:55:00,76.59,76.94,76.48,76.77,64067.0,69.4888,69.8063,69.389,69.6521,64067.0
2020-09-08 11:00:00,76.8,76.93,76.51,76.59,84263.0,69.6793,69.7973,69.4162,69.4888,84263.0
2020-09-08 11:05:00,76.59,76.79,76.49,76.79,70859.0,69.4888,69.6702,69.3981,69.6702,70859.0
2020-09-08 11:10:00,76.8,77.28,76.79,77.02,111214.0,69.6793,70.1148,69.6702,69.8789,111214.0
2020-09-08 11:15:00,77.04,77.14,76.88,76.92,123018.0,69.8971,69.9878,69.7519,69.7882,123018.0
2020-09-08 11:20:00,76.93,76.95,76.38,76.47,96919.0,69.7973,69.8154,69.2983,69.3799,96919.0
2020-09-08 11:25:00,76.49,76.51,76.29,76.45,93212.0,69.3981,69.4162,69.2166,69.3618,93212.0
2020-09-08 11:30:00,76.47,76.49,76.06,76.14,124202.0,69.3799,69.3981,69.0079,69.0805,124202.0
2020-09-08 11:35:00,76.13,76.24,75.94,76.02,108746.0,69.0714,69.1712,68.899,68.9716,108746.0
2020-09-08 11:40:00,76.03,76.28,75.9,76.26,124432.0,68.9807,69.2075,68.8628,69.1894,124432.0
2020-09-08 11:45:00,76.27,76.4,76.1,76.36,78661.0,69.1985,69.3164,69.0442,69.2801,78661.0
2020-09-08 11:50:00,76.37,76.4,76.16,76.29,79653.0,69.2892,69.3164,69.0987,69.2166,79653.0
2020-09-08 11:55:00,76.3,76.61,76.21,76.55,78739.0,69.2257,69.5069,69.144,69.4525,78739.0
2020-09-08 12:00:00,76.55,76.82,76.46,76.7,81957.0,69.4525,69.6975,69.3708,69.5886,81957.0
2020-09-08 12:05:00,76.72,76.84,76.65,76.7,58833.0,69.6067,69.7156,69.5432,69.5886,58833.0
2020-09-08 12:10:00,76.7,76.8,76.55,76.59,70591.0,69.5886,69.6793,69.4525,69.4888,70591.0
2020-09-08 12:15:00,76.58,76.76,76.52,76.66,61975.0,69.4797,69.643,69.4253,69.5523,61975.0
2020-09-08 12:20:00,76.65,76.88,76.57,76.85,53981.0,69.5432,69.7519,69.4706,69.7247,53981.0
2020-09-08 12:25:00,76.83,76.84,76.55,76.56,45334.0,69.7065,69.7156,69.4525,69.4616,45334.0
2020-09-08 12:30:00,76.57,76.75,76.51,76.63,51321.0,69.4706,69.6339,69.4162,69.5251,51321.0
2020-09-08 12:35:00,76.61,76.69,76.52,76.54,77760.0,69.5069,69.5795,69.4253,69.4434,77760.0
2020-09-08 12:40:00,76.55,76.58,76.29,76.31,83513.0,69.4525,69.4797,69.2166,69.2347,83513.0
2020-09-08 12:45:00,76.29,76.49,76.26,76.36,74713.0,69.2166,69.3981,69.1894,69.2801,74713.0
2020-09-08 12:50:00,76.35,76.4,76.27,76.28,75730.0,69.271,69.3164,69.1985,69.2075,75730.0
2020-09-08 12:55:00,76.28,76.35,76.24,76.33,61219.0,69.2075,69.271,69.1712,69.2529,61219.0
2020-09-08 13:00:00,76.32,76.34,76.2,76.22,66880.0,69.2438,69.262,69.1349,69.1531,66880.0
2020-09-08 13:05:00,76.22,76.24,75.99,76.0,75593.0,69.1531,69.1712,68.9444,68.9535,75593.0
2020-09-08 13:10:00,75.98,76.22,75.96,76.19,48662.0,68.9353,69.1531,68.9172,69.1259,48662.0
2020-09-08 13:15:00,76.19,76.32,76.15,76.29,56052.0,69.1259,69.2438,69.0896,69.2166,56052.0
2020-09-08 13:20:00,76.28,76.4,76.12,76.37,44280.0,69.2075,69.3164,69.0624,69.2892,44280.0
2020-09-08 13:25:00,76.39,76.49,76.28,76.34,60906.0,69.3073,69.3981,69.2075,69.262,60906.0
2020-09-08 13:30:00,76.34,76.56,76.28,76.5,106796.0,69.262,69.4616,69.2075,69.4071,106796.0
2020-09-08 13:35:00,76.51,76.57,76.45,76.47,50272.0,69.4162,69.4706,69.3618,69.3799,50272.0
2020-09-08 13:40:00,76.46,76.6,76.42,76.56,52259.0,69.3708,69.4979,69.3345,69.4616,52259.0
2020-09-08 13:45:00,76.57,76.75,76.54,76.73,86612.0,69.4706,69.6339,69.4434,69.6158,86612.0
2020-09-08 13:50:00,76.73,76.73,76.54,76.58,67972.0,69.6158,69.6158,69.4434,69.4797,67972.0
2020-09-08 13:55:00,76.58,76.58,76.43,76.48,69597.0,69.4797,69.4797,69.3436,69.389,69597.0
2020-09-08 14:00:00,76.49,76.64,76.41,76.41,106172.0,69.3981,69.5341,69.3255,69.3255,106172.0
2020-09-08 14:05:00,76.42,76.42,76.21,76.3,120744.0,69.3345,69.3345,69.144,69.2257,120744.0
2020-09-08 14:10:00,76.31,76.49,76.28,76.29,116170.0,69.2347,69.3981,69.2075,69.2166,116170.0
2020-09-08 14:15:00,76.31,76.33,76.04,76.13,92749.0,69.2347,69.2529,68.9898,69.0714,92749.0
2020-09-08 14:20:00,76.12,76.24,76.04,76.12,99220.0,69.0624,69.1712,68.9898,69.0624,99220.0
2020-09-08 14:25:00,76.12,76.28,76.05,76.08,115244.0,69.0624,69.2075,68.9988,69.0261,115244.0
2020-09-08 14:30:00,76.08,76.38,75.88,76.38,222205.0,69.0261,69.2983,68.8446,69.2983,222205.0
2020-09-08 14:35:00,76.37,76.42,76.1,76.17,105076.0,69.2892,69.3345,69.0442,69.1077,105076.0
2020-09-08 14:40:00,76.16,76.18,75.89,75.89,89401.0,69.0987,69.1168,68.8537,68.8537,89401.0
2020-09-08 14:45:00,75.89,76.23,75.88,76.19,114737.0,68.8537,69.1622,68.8446,69.1259,114737.0
2020-09-08 14:50:00,76.19,76.29,76.04,76.21,109472.0,69.1259,69.2166,68.9898,69.144,109472.0
2020-09-08 14:55:00,76.2,76.75,76.14,76.7,121636.0,69.1349,69.6339,69.0805,69.5886,121636.0
2020-09-08 15:00:00,76.7,76.7,76.34,76.4,98545.0,69.5886,69.5886,69.262,69.3164,98545.0
2020-09-08 15:05:00,76.41,76.62,76.41,76.48,92767.0,69.3255,69.516,69.3255,69.389,92767.0
2020-09-08 15:10:00,76.47,76.72,76.45,76.55,136247.0,69.3799,69.6067,69.3618,69.4525,136247.0
2020-09-08 15:15:00,76.54,76.74,76.34,76.61,111346.0,69.4434,69.6249,69.262,69.5069,111346.0
2020-09-08 15:20:00,76.61,76.7,76.54,76.63,75438.0,69.5069,69.5886,69.4434,69.5251,75438.0
2020-09-08 15:25:00,76.64,76.91,76.54,76.81,79516.0,69.5341,69.7791,69.4434,69.6884,79516.0
2020-09-08 15:30:00,76.81,76.92,76.73,76.73,134717.0,69.6884,69.7882,69.6158,69.6158,134717.0
2020-09-08 15:35:00,76.73,76.95,76.69,76.72,111306.0,69.6158,69.8154,69.5795,69.6067,111306.0
2020-09-08 15:40:00,76.73,76.81,76.58,76.58,151532.0,69.6158,69.6884,69.4797,69.4797,151532.0
2020-09-08 15:45:00,76.58,76.58,76.18,76.36,194857.0,69.4797,69.4797,69.1168,69.2801,194857.0
2020-09-08 15:50:00,76.36,76.36,76.11,76.2,299197.0,69.2801,69.2801,69.0533,69.1349,299197.0
2020-09-08 15:55:00,76.22,76.23,75.94,76.2,675115.0,69.1531,69.1622,68.899,69.1349,675115.0
2020-09-09 09:30:00,77.21,77.47,76.8,77.21,462069.0,70.0513,70.2872,69.6793,70.0513,462069.0
2020-09-09 09:35:00,77.24,77.4,76.55,76.57,233442.0,70.0785,70.2237,69.4525,69.4706,233442.0
2020-09-09 09:40:00,76.59,76.85,76.45,76.45,227215.0,69.4888,69.7247,69.3618,69.3618,227215.0
2020-09-09 09:45:00,76.45,76.52,75.88,76.02,179946.0,69.3618,69.4253,68.8446,68.9716,179946.0
2020-09-09 09:50:00,76.02,76.24,75.7,76.15,177501.0,68.9716,69.1712,68.6813,69.0896,177501.0
2020-09-09 09:55:00,76.1,76.25,76.06,76.24,78152.0,69.0442,69.1803,69.0079,69.1712,78152.0
2020-09-09 10:00:00,76.24,76.53,76.2,76.31,210848.0,69.1712,69.4343,69.1349,69.2347,210848.0
2020-09-09 10:05:00,76.31,76.43,76.06,76.11,102226.0,69.2347,69.3436,69.0079,69.0533,102226.0
2020-09-09 10:10:00,76.15,76.44,76.0,76.33,118257.0,69.0896,69.3527,68.9535,69.2529,118257.0
2020-09-09 10:15:00,76.31,76.43,76.07,76.1,115958.0,69.2347,69.3436,69.017,69.0442,115958.0
2020-09-09 10:20:00,76.09,76.44,76.05,76.39,77640.0,69.0351,69.3527,68.9988,69.3073,77640.0
2020-09-09 10:25:00,76.39,76.83,76.39,76.67,142582.0,69.3073,69.7065,69.3073,69.5614,142582.0
2020-09-09 10:30:00,76.67,76.9,76.64,76.69,91733.0,69.5614,69.77,69.5341,69.5795,91733.0
2020-09-09 10:35:00,76.7,77.09,76.6,77.01,130435.0,69.5886,69.9424,69.4979,69.8698,130435.0
2020-09-09 10:40:00,77.02,77.02,76.68,76.72,106553.0,69.8789,69.8789,69.5704,69.6067,106553.0
2020-09-09 10:45:00,76.73,77.1,76.73,76.89,68380.0,69.6158,69.9515,69.6158,69.761,68380.0
2020-09-09 10:50:00,76.92,77.01,76.51,76.67,71999.0,69.7882,69.8698,69.4162,69.5614,71999.0
2020-09-09 10:55:00,76.69,77.05,76.65,76.85,95135.0,69.5795,69.9061,69.5432,69.7247,95135.0
2020-09-09 11:00:00,76.88,77.14,76.88,77.01,64317.0,69.7519,69.9878,69.7519,69.8698,64317.0
2020-09-09 11:05:00,76.99,77.0,76.42,76.45,73637.0,69.8517,69.8608,69.3345,69.3618,73637.0
2020-09-09 11:10:00,76.45,76.68,76.42,76.63,85041.0,69.3618,69.5704,69.3345,69.5251,85041.0
2020-09-09 11:15:00,76.63,76.81,76.47,76.67,63852.0,69.5251,69.6884,69.3799,69.5614,63852.0
2020-09-09 11:20:00,76.66,76.9,76.57,76.86,42753.0,69.5523,69.77,69.4706,69.7337,42753.0
2020-09-09 11:25:00,76.88,76.97,76.71,76.76,37741.0,69.7519,69.8335,69.5977,69.643,37741.0
2020-09-09 11:30:00,76.8,76.8,76.51,76.63,31327.0,69.6793,69.6793,69.4162,69.5251,31327.0
2020-09-09 11:35:00,76.63,76.75,76.53,76.72,58236.0,69.5251,69.6339,69.4343,69.6067,58236.0
2020-09-09 11:40:00,76.73,76.74,76.51,76.63,55670.0,69.6158,69.6249,69.4162,69.5251,55670.0
2020-09-09 11:45:00,76.63,76.76,76.58,76.72,56595.0,69.5251,69.643,69.4797,69.6067,56595.0
2020-09-09 11:50:00,76.7,76.74,76.64,76.67,69045.0,69.5886,69.6249,69.5341,69.5614,69045.0
2020-09-09 11:55:00,76.67,76.72,76.61,76.69,40080.0,69.5614,69.6067,69.5069,69.5795,40080.0
2020-09-09 12:00:00,76.7,76.92,76.67,76.86,84905.0,69.5886,69.7882,69.5614,69.7337,84905.0
2020-09-09 12:05:00,76.85,76.98,76.78,76.93,23151.0,69.7247,69.8426,69.6612,69.7973,23151.0
2020-09-09 12:10:00,76.96,77.09,76.94,77.09,60710.0,69.8245,69.9424,69.8063,69.9424,60710.0
2020-09-09 12:15:00,77.1,77.2,77.02,77.07,80923.0,69.9515,70.0422,69.8789,69.9243,80923.0
2020-09-09 12:20:00,77.08,77.08,76.71,76.99,182532.0,69.9334,69.9334,69.5977,69.8517,182532.0
2020-09-09 12:25:00,76.99,77.04,76.89,76.9,27468.0,69.8517,69.8971,69.761,69.77,27468.0
2020-09-09 12:30:00,76.92,77.04,76.82,76.9,36114.0,69.7882,69.8971,69.6975,69.77,36114.0
2020-09-09 12:35:00,76.89,76.91,76.83,76.84,26797.0,69.761,69.7791,69.7065,69.7156,26797.0
2020-09-09 12:40:00,76.83,77.0,76.82,76.98,48325.0,69.7065,69.8608,69.6975,69.8426,48325.0
2020-09-09 12:45:00,76.99,77.01,76.9,76.96,105464.0,69.8517,69.8698,69.77,69.8245,105464.0
2020-09-09 12:50:00,76.96,77.0,76.89,76.89,78877.0,69.8245,69.8608,69.761,69.761,78877.0
2020-09-09 12:55:00,76.92,76.99,76.9,76.96,28803.0,69.7882,69.8517,69.77,69.8245,28803.0
2020-09-09 13:00:00,76.97,77.01,76.94,77.0,56228.0,69.8335,69.8698,69.8063,69.8608,56228.0
2020-09-09 13:05:00,77.0,77.23,76.97,77.22,54907.0,69.8608,70.0694,69.8335,70.0604,54907.0
2020-09-09 13:10:00,77.23,77.32,77.18,77.26,66374.0,70.0694,70.1511,70.0241,70.0967,66374.0
2020-09-09 13:15:00,77.26,77.33,77.08,77.11,43414.0,70.0967,70.1602,69.9334,69.9606,43414.0
2020-09-09 13:20:00,77.12,77.21,77.05,77.16,28649.0,69.9696,70.0513,69.9061,70.0059,28649.0
2020-09-09 13:25:00,77.14,77.23,77.1,77.16,31648.0,69.9878,70.0694,69.9515,70.0059,31648.0
2020-09-09 13:30:00,77.18,77.18,77.09,77.13,59984.0,70.0241,70.0241,69.9424,69.9787,59984.0
2020-09-09 13:35:00,77.13,77.24,77.1,77.15,21683.0,69.9787,70.0785,69.9515,69.9969,21683.0
2020-09-09 13:40:00,77.16,77.16,76.97,76.99,98617.0,70.0059,70.0059,69.8335,69.8517,98617.0
2020-09-09 13:45:00,76.99,77.11,76.99,77.07,27506.0,69.8517,69.9606,69.8517,69.9243,27506.0
2020-09-09 13:50:00,77.04,77.17,77.02,77.17,24706.0,69.8971,70.015,69.8789,70.015,24706.0
2020-09-09 13:55:00,77.16,77.16,76.96,76.96,39424.0,70.0059,70.0059,69.8245,69.8245,39424.0
2020-09-09 14:00:00,77.0,77.04,76.86,76.91,25820.0,69.8608,69.8971,69.7337,69.7791,25820.0
2020-09-09 14:05:00,76.9,76.96,76.8,76.82,63256.0,69.77,69.8245,69.6793,69.6975,63256.0
2020-09-09 14:10:00,76.82,76.94,76.8,76.85,66854.0,69.6975,69.8063,69.6793,69.7247,66854.0
2020-09-09 14:15:00,76.86,77.1,76.83,77.06,67956.0,69.7337,69.9515,69.7065,69.9152,67956.0
2020-09-09 14:20:00,77.06,77.12,77.02,77.09,29165.0,69.9152,69.9696,69.8789,69.9424,29165.0
2020-09-09 14:25:00,77.1,77.17,77.01,77.13,58282.0,69.9515,70.015,69.8698,69.9787,58282.0
2020-09-09 14:30:00,77.14,77.25,76.93,76.96,64630.0,69.9878,70.0876,69.7973,69.8245,64630.0
2020-09-09 14:35:00,77.0,77.18,76.98,77.1,17150.0,69.8608,70.0241,69.8426,69.9515,17150.0
2020-09-09 14:40:00,77.1,77.14,77.06,77.09,22264.0,69.9515,69.9878,69.9152,69.9424,22264.0
2020-09-09 14:45:00,77.11,77.12,76.98,77.06,21227.0,69.9606,69.9696,69.8426,69.9152,21227.0
2020-09-09 14:50:00,77.05,77.12,76.98,77.11,29215.0,69.9061,69.9696,69.8426,69.9606,29215.0
2020-09-09 14:55:00,77.1,77.15,76.98,76.98,30922.0,69.9515,69.9969,69.8426,69.8426,30922.0
2020-09-09 15:00:00,76.99,77.21,76.99,77.21,89057.0,69.8517,70.0513,69.8517,70.0513,89057.0
2020-09-09 15:05:00,77.22,77.3,77.11,77.24,60644.0,70.0604,70.133,69.9606,70.0785,60644.0
2020-09-09 15:10:00,77.24,77.24,77.07,77.09,56269.0,70.0785,70.0785,69.9243,69.9424,56269.0
2020-09-09 15:15:00,77.09,77.27,77.09,77.17,65367.0,69.9424,70.1057,69.9424,70.015,65367.0
2020-09-09 15:20:00,77.18,77.31,77.12,77.3,47350.0,70.0241,70.142,69.9696,70.133,47350.0
2020-09-09 15:25:00,77.28,77.36,77.14,77.24,116348.0,70.1148,70.1874,69.9878,70.0785,116348.0
2020-09-09 15:30:00,77.23,77.43,77.18,77.4,65347.0,70.0694,70.2509,70.0241,70.2237,65347.0
2020-09-09 15:35:00,77.4,77.43,77.12,77.12,59961.0,70.2237,70.2509,69.9696,69.9696,59961.0
2020-09-09 15:40:00,77.13,77.27,77.09,77.24,92693.0,69.9787,70.1057,69.9424,70.0785,92693.0
2020-09-09 15:45:00,77.25,77.26,77.11,77.26,70276.0,70.0876,70.0967,69.9606,70.0967,70276.0
2020-09-09 15:50:00,77.25,77.59,77.14,77.58,162601.0,70.0876,70.3961,69.9878,70.387,162601.0
2020-09-09 15:55:00,77.57,77.66,77.16,77.18,306752.0,70.3779,70.4596,70.0059,70.0241,306752.0
2020-09-10 09:30:00,77.13,77.5,76.6,77.33,350300.0,69.9787,70.3144,69.4979,70.1602,350300.0
2020-09-10 09:35:00,77.3,77.92,77.21,77.77,189976.0,70.133,70.6955,70.0513,70.5594,189976.0
2020-09-10 09:40:00,77.77,77.9,77.36,77.39,127466.0,70.5594,70.6773,70.1874,70.2146,127466.0
2020-09-10 09:45:00,77.43,77.55,77.18,77.32,98388.0,70.2509,70.3598,70.0241,70.1511,98388.0
2020-09-10 09:50:00,77.32,77.55,77.22,77.47,133532.0,70.1511,70.3598,70.0604,70.2872,133532.0
2020-09-10 09:55:00,77.45,77.68,77.32,77.42,88903.0,70.269,70.4777,70.1511,70.2418,88903.0
2020-09-10 10:00:00,77.42,78.11,77.39,78.1,213913.0,70.2418,70.8679,70.2146,70.8588,213913.0
2020-09-10 10:05:00,78.16,78.17,77.91,77.92,59048.0,70.9132,70.9223,70.6864,70.6955,59048.0
2020-09-10 10:10:00,77.95,78.08,77.67,78.02,102904.0,70.7227,70.8406,70.4686,70.7862,102904.0
2020-09-10 10:15:00,77.99,78.1,77.83,77.85,90691.0,70.759,70.8588,70.6138,70.632,90691.0
2020-09-10 10:20:00,77.85,78.03,77.8,77.86,82804.0,70.632,70.7953,70.5866,70.641,82804.0
2020-09-10 10:25:00,77.85,77.87,77.58,77.58,65306.0,70.632,70.6501,70.387,70.387,65306.0
2020-09-10 10:30:00,77.56,77.92,77.54,77.84,61171.0,70.3688,70.6955,70.3507,70.6229,61171.0
2020-09-10 10:35:00,77.85,77.87,77.67,77.78,32302.0,70.632,70.6501,70.4686,70.5684,32302.0
2020-09-10 10:40:00,77.79,77.8,77.4,77.45,91721.0,70.5775,70.5866,70.2237,70.269,91721.0
2020-09-10 10:45:00,77.47,77.51,77.01,77.07,135159.0,70.2872,70.3235,69.8698,69.9243,135159.0
2020-09-10 10:50:00,77.06,77.22,76.96,77.08,78912.0,69.9152,70.0604,69.8245,69.9334,78912.0
2020-09-10 10:55:00,77.08,77.16,76.71,76.76,116031.0,69.9334,70.0059,69.5977,69.643,116031.0
2020-09-10 11:00:00,76.75,76.8,76.47,76.76,145883.0,69.6339,69.6793,69.3799,69.643,145883.0
2020-09-10 11:05:00,76.76,76.89,76.69,76.7,85027.0,69.643,69.761,69.5795,69.5886,85027.0
2020-09-10 11:10:00,76.72,77.01,76.49,76.99,105650.0,69.6067,69.8698,69.3981,69.8517,105650.0
2020-09-10 11:15:00,77.0,77.0,76.44,76.85,79087.0,69.8608,69.8608,69.3527,69.7247,79087.0
2020-09-10 11:20:00,76.86,76.98,76.76,76.79,73683.0,69.7337,69.8426,69.643,69.6702,73683.0
2020-09-10 11:25:00,76.81,77.11,76.81,77.01,39829.0,69.6884,69.9606,69.6884,69.8698,39829.0
2020-09-10 11:30:00,77.01,77.04,76.8,76.8,55119.0,69.8698,69.8971,69.6793,69.6793,55119.0
2020-09-10 11:35:00,76.8,77.05,76.8,77.02,83194.0,69.6793,69.9061,69.6793,69.8789,83194.0
2020-09-10 11:40:00,77.01,77.1,76.97,77.04,35540.0,69.8698,69.9515,69.8335,69.8971,35540.0
2020-09-10 11:45:00,77.07,77.14,76.94,77.1,42638.0,69.9243,69.9878,69.8063,69.9515,42638.0
2020-09-10 11:50:00,77.09,77.09,76.91,76.91,47709.0,69.9424,69.9424,69.7791,69.7791,47709.0
2020-09-10 11:55:00,76.88,76.91,76.8,76.88,49300.0,69.7519,69.7791,69.6793,69.7519,49300.0
2020-09-10 12:00:00,76.86,76.94,76.57,76.64,43491.0,69.7337,69.8063,69.4706,69.5341,43491.0
2020-09-10 12:05:00,76.68,76.94,76.66,76.82,25362.0,69.5704,69.8063,69.5523,69.6975,25362.0
2020-09-10 12:10:00,76.84,76.97,76.78,76.78,18670.0,69.7156,69.8335,69.6612,69.6612,18670.0
2020-09-10 12:15:00,76.78,76.9,76.7,76.83,25066.0,69.6612,69.77,69.5886,69.7065,25066.0
2020-09-10 12:20:00,76.83,76.83,76.6,76.71,46674.0,69.7065,69.7065,69.4979,69.5977,46674.0
2020-09-10 12:25:00,76.73,76.74,76.61,76.67,20252.0,69.6158,69.6249,69.5069,69.5614,20252.0
2020-09-10 12:30:00,76.66,76.8,76.61,76.71,28893.0,69.5523,69.6793,69.5069,69.5977,28893.0
2020-09-10 12:35:00,76.71,76.72,76.2,76.23,75795.0,69.5977,69.6067,69.1349,69.1622,75795.0
2020-09-10 12:40:00,76.23,76.37,76.16,76.17,37036.0,69.1622,69.2892,69.0987,69.1077,37036.0
2020-09-10 12:45:00,76.16,76.38,76.16,76.37,31062.0,69.0987,69.2983,69.0987,69.2892,31062.0
2020-09-10 12:50:00,76.36,76.53,76.36,76.45,29848.0,69.2801,69.4343,69.2801,69.3618,29848.0
2020-09-10 12:55:00,76.47,76.62,76.47,76.5,15600.0,69.3799,69.516,69.3799,69.4071,15600.0
2020-09-10 13:00:00,76.5,76.62,76.41,76.61,15887.0,69.4071,69.516,69.3255,69.5069,15887.0
2020-09-10 13:05:00,76.64,76.65,76.47,76.57,17161.0,69.5341,69.5432,69.3799,69.4706,17161.0
2020-09-10 13:10:00,76.61,76.62,76.43,76.44,12480.0,69.5069,69.516,69.3436,69.3527,12480.0
2020-09-10 13:15:00,76.45,76.65,76.45,76.63,19827.0,69.3618,69.5432,69.3618,69.5251,19827.0
2020-09-10 13:20:00,76.62,76.64,76.55,76.56,14108.0,69.516,69.5341,69.4525,69.4616,14108.0
2020-09-10 13:25:00,76.59,76.6,76.31,76.35,26128.0,69.4888,69.4979,69.2347,69.271,26128.0
2020-09-10 13:30:00,76.36,76.49,76.35,76.46,18402.0,69.2801,69.3981,69.271,69.3708,18402.0
2020-09-10 13:35:00,76.47,76.51,76.33,76.34,18167.0,69.3799,69.4162,69.2529,69.262,18167.0
2020-09-10 13:40:00,76.33,76.43,76.29,76.34,15997.0,69.2529,69.3436,69.2166,69.262,15997.0
2020-09-10 13:45:00,76.36,76.39,76.14,76.16,55867.0,69.2801,69.3073,69.0805,69.0987,55867.0
2020-09-10 13:50:00,76.16,76.26,75.78,75.81,175887.0,69.0987,69.1894,68.7539,68.7811,175887.0
2020-09-10 13:55:00,75.81,76.01,75.75,75.76,51432.0,68.7811,68.9626,68.7267,68.7357,51432.0
2020-09-10 14:00:00,75.74,75.87,75.67,75.81,60748.0,68.7176,68.8355,68.6541,68.7811,60748.0
2020-09-10 14:05:00,75.8,75.95,75.75,75.84,231901.0,68.772,68.9081,68.7267,68.8083,231901.0
2020-09-10 14:10:00,75.85,75.98,75.68,75.92,88047.0,68.8174,68.9353,68.6632,68.8809,88047.0
2020-09-10 14:15:00,75.91,75.94,75.58,75.62,114402.0,68.8718,68.899,68.5724,68.6087,114402.0
2020-09-10 14:20:00,75.63,75.8,75.3,75.31,171221.0,68.6178,68.772,68.3184,68.3275,171221.0
2020-09-10 14:25:00,75.33,75.51,74.71,74.77,254631.0,68.3456,68.5089,67.7831,67.8375,254631.0
2020-09-10 14:30:00,74.76,75.28,74.75,75.02,128780.0,67.8285,68.3002,67.8194,68.0643,128780.0
2020-09-10 14:35:00,75.04,75.21,75.01,75.2,176750.0,68.0825,68.2367,68.0553,68.2277,176750.0
2020-09-10 14:40:00,75.2,75.2,74.78,74.98,210056.0,68.2277,68.2277,67.8466,68.0281,210056.0
2020-09-10 14:45:00,74.99,75.34,74.99,75.28,94485.0,68.0371,68.3547,68.0371,68.3002,94485.0
2020-09-10 14:50:00,75.25,75.29,75.06,75.13,55960.0,68.273,68.3093,68.1006,68.1641,55960.0
2020-09-10 14:55:00,75.11,75.35,75.07,75.3,43767.0,68.146,68.3638,68.1097,68.3184,43767.0
2020-09-10 15:00:00,75.31,75.33,74.97,75.01,180779.0,68.3275,68.3456,68.019,68.0553,180779.0
2020-09-10 15:05:00,75.01,75.09,74.48,74.55,292088.0,68.0553,68.1279,67.5744,67.6379,292088.0
2020-09-10 15:10:00,74.55,74.89,74.37,74.74,232605.0,67.6379,67.9464,67.4746,67.8103,232605.0
2020-09-10 15:15:00,74.74,74.85,74.1,74.4,292736.0,67.8103,67.9101,67.2296,67.5018,292736.0
2020-09-10 15:20:00,74.41,74.67,74.07,74.45,201456.0,67.5109,67.7468,67.2024,67.5472,201456.0
2020-09-10 15:25:00,74.41,74.55,74.01,74.21,390023.0,67.5109,67.6379,67.148,67.3294,390023.0
2020-09-10 15:30:00,74.19,74.59,74.0,74.34,466441.0,67.3113,67.6742,67.1389,67.4474,466441.0
2020-09-10 15:35:00,74.32,74.4,73.55,73.98,480811.0,67.4293,67.5018,66.7306,67.1208,480811.0
2020-09-10 15:40:00,73.98,74.58,73.96,74.51,288620.0,67.1208,67.6651,67.1026,67.6016,288620.0
2020-09-10 15:45:00,74.51,74.55,74.23,74.25,209315.0,67.6016,67.6379,67.3476,67.3657,209315.0
2020-09-10 15:50:00,74.23,74.69,74.22,74.59,316655.0,67.3476,67.7649,67.3385,67.6742,316655.0
2020-09-10 15:55:00,74.59,74.7,74.34,74.57,616340.0,67.6742,67.774,67.4474,67.6561,616340.0
2020-09-11 09:30:00,75.18,75.65,74.62,74.7,474360.0,68.2095,68.6359,67.7014,67.774,474360.0
2020-09-11 09:35:00,74.71,75.68,74.52,75.54,206578.0,67.7831,68.6632,67.6107,68.5361,206578.0
2020-09-11 09:40:00,75.54,75.84,75.25,75.39,186895.0,68.5361,68.8083,68.273,68.4,186895.0
2020-09-11 09:45:00,75.38,76.19,75.27,76.17,167627.0,68.391,69.1259,68.2912,69.1077,167627.0
2020-09-11 09:50:00,76.19,76.19,75.73,75.76,144848.0,69.1259,69.1259,68.7085,68.7357,144848.0
2020-09-11 09:55:00,75.77,75.77,75.14,75.26,175066.0,68.7448,68.7448,68.1732,68.2821,175066.0
2020-09-11 10:00:00,75.25,75.55,75.18,75.47,156292.0,68.273,68.5452,68.2095,68.4726,156292.0
2020-09-11 10:05:00,75.46,75.53,75.11,75.18,80590.0,68.4636,68.5271,68.146,68.2095,80590.0
2020-09-11 10:10:00,75.18,75.22,74.79,75.02,89319.0,68.2095,68.2458,67.8557,68.0643,89319.0
2020-09-11 10:15:00,75.05,75.35,74.82,75.27,79553.0,68.0916,68.3638,67.8829,68.2912,79553.0
2020-09-11 10:20:00,75.3,75.42,75.21,75.22,76625.0,68.3184,68.4273,68.2367,68.2458,76625.0
2020-09-11 10:25:00,75.19,75.31,74.94,75.05,87266.0,68.2186,68.3275,67.9918,68.0916,87266.0
2020-09-11 10:30:00,75.07,75.2,74.83,74.96,60395.0,68.1097,68.2277,67.892,68.0099,60395.0
2020-09-11 10:35:00,74.97,75.1,74.78,74.9,57876.0,68.019,68.1369,67.8466,67.9555,57876.0
2020-09-11 10:40:00,74.9,75.23,74.87,75.16,50278.0,67.9555,68.2549,67.9283,68.1914,50278.0
2020-09-11 10:45:00,75.15,75.4,75.14,75.38,69418.0,68.1823,68.4091,68.1732,68.391,69418.0
2020-09-11 10:50:00,75.36,75.42,75.24,75.27,56677.0,68.3728,68.4273,68.264,68.2912,56677.0
2020-09-11 10:55:00,75.28,75.32,75.14,75.22,66721.0,68.3002,68.3365,68.1732,68.2458,66721.0
2020-09-11 11:00:00,75.23,75.53,75.18,75.45,69197.0,68.2549,68.5271,68.2095,68.4545,69197.0
2020-09-11 11:05:00,75.45,75.52,75.28,75.46,65930.0,68.4545,68.518,68.3002,68.4636,65930.0
2020-09-11 11:10:00,75.48,75.48,75.25,75.45,39804.0,68.4817,68.4817,68.273,68.4545,39804.0
2020-09-11 11:15:00,75.43,75.52,75.26,75.42,45425.0,68.4363,68.518,68.2821,68.4273,45425.0
2020-09-11 11:20:00,75.39,75.41,74.98,75.13,64656.0,68.4,68.4182,68.0281,68.1641,64656.0
2020-09-11 11:25:00,75.13,75.26,74.94,75.21,68919.0,68.1641,68.2821,67.9918,68.2367,68919.0
2020-09-11 11:30:00,75.2,75.2,74.86,75.01,54422.0,68.2277,68.2277,67.9192,68.0553,54422.0
2020-09-11 11:35:00,75.02,75.12,74.91,75.12,129146.0,68.0643,68.1551,67.9645,68.1551,129146.0
2020-09-11 11:40:00,75.13,75.17,75.0,75.15,67409.0,68.1641,68.2004,68.0462,68.1823,67409.0
2020-09-11 11:45:00,75.14,75.25,75.04,75.18,75097.0,68.1732,68.273,68.0825,68.2095,75097.0
2020-09-11 11:50:00,75.14,75.21,74.89,75.0,96732.0,68.1732,68.2367,67.9464,68.0462,96732.0
2020-09-11 11:55:00,74.99,75.1,74.91,74.97,62352.0,68.0371,68.1369,67.9645,68.019,62352.0
2020-09-11 12:00:00,74.98,75.08,74.89,75.04,59750.0,68.0281,68.1188,67.9464,68.0825,59750.0
2020-09-11 12:05:00,75.0,75.07,74.91,74.94,38140.0,68.0462,68.1097,67.9645,67.9918,38140.0
2020-09-11 12:10:00,74.94,74.97,74.83,74.9,35325.0,67.9918,68.019,67.892,67.9555,35325.0
2020-09-11 12:15:00,74.9,74.95,74.77,74.79,100398.0,67.9555,68.0008,67.8375,67.8557,100398.0
2020-09-11 12:20:00,74.8,75.0,74.78,74.81,51391.0,67.8647,68.0462,67.8466,67.8738,51391.0
2020-09-11 12:25:00,74.8,74.9,74.72,74.76,36939.0,67.8647,67.9555,67.7922,67.8285,36939.0
2020-09-11 12:30:00,74.75,74.75,74.41,74.52,89374.0,67.8194,67.8194,67.5109,67.6107,89374.0
2020-09-11 12:35:00,74.53,74.55,74.28,74.37,64261.0,67.6198,67.6379,67.393,67.4746,64261.0
2020-09-11 12:40:00,74.37,74.4,74.13,74.3,147437.0,67.4746,67.5018,67.2569,67.4111,147437.0
2020-09-11 12:45:00,74.29,74.43,74.28,74.42,88912.0,67.402,67.5291,67.393,67.52,88912.0
2020-09-11 12:50:00,74.42,74.46,74.13,74.14,81287.0,67.52,67.5563,67.2569,67.2659,81287.0
2020-09-11 12:55:00,74.12,74.17,74.01,74.05,98340.0,67.2478,67.2932,67.148,67.1843,98340.0
2020-09-11 13:00:00,74.05,74.11,73.66,73.66,200377.0,67.1843,67.2387,66.8304,66.8304,200377.0
2020-09-11 13:05:00,73.67,73.69,73.36,73.48,347523.0,66.8395,66.8577,66.5583,66.6671,347523.0
2020-09-11 13:10:00,73.48,73.62,73.33,73.4,247240.0,66.6671,66.7942,66.531,66.5946,247240.0
2020-09-11 13:15:00,73.44,73.69,73.41,73.58,140723.0,66.6308,66.8577,66.6036,66.7579,140723.0
2020-09-11 13:20:00,73.6,73.84,73.55,73.69,93828.0,66.776,66.9938,66.7306,66.8577,93828.0
2020-09-11 13:25:00,73.67,73.81,73.57,73.61,173040.0,66.8395,66.9665,66.7488,66.7851,173040.0
2020-09-11 13:30:00,73.59,73.69,73.48,73.52,161688.0,66.7669,66.8577,66.6671,66.7034,161688.0
2020-09-11 13:35:00,73.53,73.94,73.53,73.79,110701.0,66.7125,67.0845,66.7125,66.9484,110701.0
2020-09-11 13:40:00,73.78,74.06,73.75,73.89,39801.0,66.9393,67.1934,66.9121,67.0391,39801.0
2020-09-11 13:45:00,73.9,74.01,73.87,73.96,35995.0,67.0482,67.148,67.021,67.1026,35995.0
2020-09-11 13:50:00,73.96,74.18,73.94,74.06,58430.0,67.1026,67.3022,67.0845,67.1934,58430.0
2020-09-11 13:55:00,74.07,74.15,73.83,73.84,53487.0,67.2024,67.275,66.9847,66.9938,53487.0
2020-09-11 14:00:00,73.85,74.02,73.82,73.94,85525.0,67.0028,67.1571,66.9756,67.0845,85525.0
2020-09-11 14:05:00,73.93,74.24,73.9,74.23,33562.0,67.0754,67.3567,67.0482,67.3476,33562.0
2020-09-11 14:10:00,74.22,74.37,74.18,74.37,31881.0,67.3385,67.4746,67.3022,67.4746,31881.0
2020-09-11 14:15:00,74.37,74.4,74.11,74.13,55425.0,67.4746,67.5018,67.2387,67.2569,55425.0
2020-09-11 14:20:00,74.14,74.16,73.97,74.09,62679.0,67.2659,67.2841,67.1117,67.2206,62679.0
2020-09-11 14:25:00,74.1,74.17,73.97,74.03,67366.0,67.2296,67.2932,67.1117,67.1661,67366.0
2020-09-11 14:30:00,74.04,74.14,74.0,74.05,82897.0,67.1752,67.2659,67.1389,67.1843,82897.0
2020-09-11 14:35:00,74.03,74.19,74.03,74.13,72462.0,67.1661,67.3113,67.1661,67.2569,72462.0
2020-09-11 14:40:00,74.13,74.3,74.08,74.22,73358.0,67.2569,67.4111,67.2115,67.3385,73358.0
2020-09-11 14:45:00,74.23,74.27,74.04,74.08,68228.0,67.3476,67.3839,67.1752,67.2115,68228.0
2020-09-11 14:50:00,74.08,74.24,74.06,74.18,48362.0,67.2115,67.3567,67.1934,67.3022,48362.0
2020-09-11 14:55:00,74.19,74.21,73.93,73.93,49365.0,67.3113,67.3294,67.0754,67.0754,49365.0
2020-09-11 15:00:00,73.93,73.99,73.82,73.87,53388.0,67.0754,67.1298,66.9756,67.021,53388.0
2020-09-11 15:05:00,73.88,74.0,73.76,73.77,66258.0,67.03,67.1389,66.9212,66.9302,66258.0
2020-09-11 15:10:00,73.77,73.89,73.74,73.86,108658.0,66.9302,67.0391,66.903,67.0119,108658.0
2020-09-11 15:15:00,73.87,74.16,73.86,74.15,79795.0,67.021,67.2841,67.0119,67.275,79795.0
2020-09-11 15:20:00,74.14,74.39,74.09,74.34,90637.0,67.2659,67.4928,67.2206,67.4474,90637.0
2020-09-11 15:25:00,74.34,74.56,74.32,74.53,70615.0,67.4474,67.647,67.4293,67.6198,70615.0
2020-09-11 15:30:00,74.53,74.65,74.5,74.51,83314.0,67.6198,67.7287,67.5926,67.6016,83314.0
2020-09-11 15:35:00,74.5,74.55,74.2,74.26,97126.0,67.5926,67.6379,67.3204,67.3748,97126.0
2020-09-11 15:40:00,74.27,74.45,74.24,74.34,86456.0,67.3839,67.5472,67.3567,67.4474,86456.0
2020-09-11 15:45:00,74.34,74.41,74.15,74.22,118096.0,67.4474,67.5109,67.275,67.3385,118096.0
2020-09-11 15:50:00,74.22,74.23,74.01,74.17,230681.0,67.3385,67.3476,67.148,67.2932,230681.0
2020-09-11 15:55:00,74.18,74.28,73.86,74.16,635652.0,67.3022,67.393,67.0119,67.2841,635652.0
2020-09-14 09:30:00,75.7,75.71,75.11,75.18,290672.0,68.6813,68.6904,68.146,68.2095,290672.0
2020-09-14 09:35:00,75.2,75.38,75.0,75.22,152852.0,68.2277,68.391,68.0462,68.2458,152852.0
2020-09-14 09:40:00,75.21,75.54,75.18,75.37,106781.0,68.2367,68.5361,68.2095,68.3819,106781.0
2020-09-14 09:45:00,75.37,75.64,75.36,75.46,112393.0,68.3819,68.6269,68.3728,68.4636,112393.0
2020-09-14 09:50:00,75.48,75.56,75.3,75.37,96086.0,68.4817,68.5543,68.3184,68.3819,96086.0
2020-09-14 09:55:00,75.38,75.63,75.35,75.58,88044.0,68.391,68.6178,68.3638,68.5724,88044.0
2020-09-14 10:00:00,75.59,75.93,75.44,75.8,75501.0,68.5815,68.89,68.4454,68.772,75501.0
2020-09-14 10:05:00,75.8,75.8,75.48,75.72,52755.0,68.772,68.772,68.4817,68.6994,52755.0
2020-09-14 10:10:00,75.73,76.11,75.72,75.96,100249.0,68.7085,69.0533,68.6994,68.9172,100249.0
2020-09-14 10:15:00,75.97,76.11,75.91,76.05,55748.0,68.9263,69.0533,68.8718,68.9988,55748.0
2020-09-14 10:20:00,76.06,76.13,75.91,76.01,46978.0,69.0079,69.0714,68.8718,68.9626,46978.0
2020-09-14 10:25:00,76.01,76.13,75.94,76.07,41852.0,68.9626,69.0714,68.899,69.017,41852.0
2020-09-14 10:30:00,76.09,76.1,75.83,75.89,105892.0,69.0351,69.0442,68.7992,68.8537,105892.0
2020-09-14 10:35:00,75.88,75.97,75.86,75.86,21637.0,68.8446,68.9263,68.8265,68.8265,21637.0
2020-09-14 10:40:00,75.86,75.87,75.63,75.8,40938.0,68.8265,68.8355,68.6178,68.772,40938.0
2020-09-14 10:45:00,75.8,75.84,75.62,75.64,29285.0,68.772,68.8083,68.6087,68.6269,29285.0
2020-09-14 10:50:00,75.65,75.83,75.65,75.81,36940.0,68.6359,68.7992,68.6359,68.7811,36940.0
2020-09-14 10:55:00,75.8,76.22,75.79,76.21,50584.0,68.772,69.1531,68.763,69.144,50584.0
2020-09-14 11:00:00,76.2,76.31,76.08,76.3,46363.0,69.1349,69.2347,69.0261,69.2257,46363.0
2020-09-14 11:05:00,76.29,76.38,76.28,76.3,39873.0,69.2166,69.2983,69.2075,69.2257,39873.0
2020-09-14 11:10:00,76.28,76.31,76.18,76.26,106168.0,69.2075,69.2347,69.1168,69.1894,106168.0
2020-09-14 11:15:00,76.27,76.62,76.27,76.58,110495.0,69.1985,69.516,69.1985,69.4797,110495.0
2020-09-14 11:20:00,76.57,76.73,76.47,76.62,67766.0,69.4706,69.6158,69.3799,69.516,67766.0
2020-09-14 11:25:00,76.6,76.71,76.42,76.6,175971.0,69.4979,69.5977,69.3345,69.4979,175971.0
2020-09-14 11:30:00,76.59,76.7,76.41,76.69,103992.0,69.4888,69.5886,69.3255,69.5795,103992.0
2020-09-14 11:35:00,76.69,76.73,76.32,76.51,92519.0,69.5795,69.6158,69.2438,69.4162,92519.0
2020-09-14 11:40:00,76.52,76.55,76.37,76.38,59431.0,69.4253,69.4525,69.2892,69.2983,59431.0
2020-09-14 11:45:00,76.39,76.41,76.25,76.32,31418.0,69.3073,69.3255,69.1803,69.2438,31418.0
2020-09-14 11:50:00,76.34,76.41,76.31,76.38,16886.0,69.262,69.3255,69.2347,69.2983,16886.0
2020-09-14 11:55:00,76.37,76.43,76.31,76.33,32444.0,69.2892,69.3436,69.2347,69.2529,32444.0
2020-09-14 12:00:00,76.33,76.47,76.27,76.34,137685.0,69.2529,69.3799,69.1985,69.262,137685.0
2020-09-14 12:05:00,76.34,76.36,76.12,76.26,74811.0,69.262,69.2801,69.0624,69.1894,74811.0
2020-09-14 12:10:00,76.29,76.35,76.15,76.15,30352.0,69.2166,69.271,69.0896,69.0896,30352.0
2020-09-14 12:15:00,76.16,76.22,75.89,75.89,76549.0,69.0987,69.1531,68.8537,68.8537,76549.0
2020-09-14 12:20:00,75.9,75.94,75.72,75.86,47965.0,68.8628,68.899,68.6994,68.8265,47965.0
2020-09-14 12:25:00,75.87,76.05,75.83,75.95,52855.0,68.8355,68.9988,68.7992,68.9081,52855.0
2020-09-14 12:30:00,75.99,76.15,75.9,75.9,64528.0,68.9444,69.0896,68.8628,68.8628,64528.0
2020-09-14 12:35:00,75.88,76.05,75.85,76.04,38080.0,68.8446,68.9988,68.8174,68.9898,38080.0
2020-09-14 12:40:00,76.04,76.18,76.01,76.12,30229.0,68.9898,69.1168,68.9626,69.0624,30229.0
2020-09-14 12:45:00,76.11,76.22,76.09,76.17,39437.0,69.0533,69.1531,69.0351,69.1077,39437.0
2020-09-14 12:50:00,76.17,76.3,76.12,76.12,66315.0,69.1077,69.2257,69.0624,69.0624,66315.0
2020-09-14 12:55:00,76.14,76.22,76.09,76.2,21274.0,69.0805,69.1531,69.0351,69.1349,21274.0
2020-09-14 13:00:00,76.21,76.32,76.13,76.13,25486.0,69.144,69.2438,69.0714,69.0714,25486.0
2020-09-14 13:05:00,76.1,76.15,76.02,76.08,21351.0,69.0442,69.0896,68.9716,69.0261,21351.0
2020-09-14 13:10:00,76.09,76.16,76.05,76.1,29693.0,69.0351,69.0987,68.9988,69.0442,29693.0
2020-09-14 13:15:00,76.08,76.09,75.8,75.87,113965.0,69.0261,69.0351,68.772,68.8355,113965.0
2020-09-14 13:20:00,75.87,75.94,75.8,75.81,90316.0,68.8355,68.899,68.772,68.7811,90316.0
2020-09-14 13:25:00,75.81,75.94,75.72,75.89,60928.0,68.7811,68.899,68.6994,68.8537,60928.0
2020-09-14 13:30:00,75.86,75.89,75.54,75.7,51525.0,68.8265,68.8537,68.5361,68.6813,51525.0
2020-09-14 13:35:00,75.67,75.91,75.65,75.9,27689.0,68.6541,68.8718,68.6359,68.8628,27689.0
2020-09-14 13:40:00,75.9,75.97,75.84,75.92,35806.0,68.8628,68.9263,68.8083,68.8809,35806.0
2020-09-14 13:45:00,75.91,76.18,75.88,76.17,30641.0,68.8718,69.1168,68.8446,69.1077,30641.0
2020-09-14 13:50:00,76.17,76.24,76.12,76.23,20525.0,69.1077,69.1712,69.0624,69.1622,20525.0
2020-09-14 13:55:00,76.22,76.24,76.17,76.21,20542.0,69.1531,69.1712,69.1077,69.144,20542.0
2020-09-14 14:00:00,76.19,76.25,76.07,76.25,31428.0,69.1259,69.1803,69.017,69.1803,31428.0
2020-09-14 14:05:00,76.25,76.39,76.24,76.34,35945.0,69.1803,69.3073,69.1712,69.262,35945.0
2020-09-14 14:10:00,76.36,76.51,76.28,76.44,134913.0,69.2801,69.4162,69.2075,69.3527,134913.0
2020-09-14 14:15:00,76.45,76.46,76.34,76.45,31751.0,69.3618,69.3708,69.262,69.3618,31751.0
2020-09-14 14:20:00,76.44,76.56,76.42,76.47,34235.0,69.3527,69.4616,69.3345,69.3799,34235.0
2020-09-14 14:25:00,76.46,76.49,76.29,76.33,31550.0,69.3708,69.3981,69.2166,69.2529,31550.0
2020-09-14 14:30:00,76.34,76.36,76.22,76.29,40162.0,69.262,69.2801,69.1531,69.2166,40162.0
2020-09-14 14:35:00,76.3,76.3,76.2,76.23,26940.0,69.2257,69.2257,69.1349,69.1622,26940.0
2020-09-14 14:40:00,76.23,76.32,76.04,76.1,41526.0,69.1622,69.2438,68.9898,69.0442,41526.0
2020-09-14 14:45:00,76.1,76.18,76.04,76.08,30974.0,69.0442,69.1168,68.9898,69.0261,30974.0
2020-09-14 14:50:00,76.1,76.31,76.07,76.18,27844.0,69.0442,69.2347,69.017,69.1168,27844.0
2020-09-14 14:55:00,76.18,76.23,76.03,76.2,45160.0,69.1168,69.1622,68.9807,69.1349,45160.0
2020-09-14 15:00:00,76.22,76.48,76.18,76.48,134581.0,69.1531,69.389,69.1168,69.389,134581.0
2020-09-14 15:05:00,76.49,76.63,76.41,76.45,172909.0,69.3981,69.5251,69.3255,69.3618,172909.0
2020-09-14 15:10:00,76.45,76.51,76.37,76.48,50004.0,69.3618,69.4162,69.2892,69.389,50004.0
2020-09-14 15:15:00,76.47,76.7,76.46,76.69,48929.0,69.3799,69.5886,69.3708,69.5795,48929.0
2020-09-14 15:20:00,76.71,76.72,76.46,76.5,45202.0,69.5977,69.6067,69.3708,69.4071,45202.0
2020-09-14 15:25:00,76.49,76.58,76.47,76.5,41134.0,69.3981,69.4797,69.3799,69.4071,41134.0
2020-09-14 15:30:00,76.51,76.6,76.47,76.53,54651.0,69.4162,69.4979,69.3799,69.4343,54651.0
2020-09-14 15:35:00,76.53,76.66,76.5,76.62,57080.0,69.4343,69.5523,69.4071,69.516,57080.0
2020-09-14 15:40:00,76.62,76.91,76.58,76.68,135466.0,69.516,69.7791,69.4797,69.5704,135466.0
2020-09-14 15:45:00,76.69,76.75,76.54,76.72,98681.0,69.5795,69.6339,69.4434,69.6067,98681.0
2020-09-14 15:50:00,76.7,76.8,76.53,76.53,178605.0,69.5886,69.6793,69.4343,69.4343,178605.0
2020-09-14 15:55:00,76.54,76.63,76.44,76.58,266361.0,69.4434,69.5251,69.3527,69.4797,266361.0
2020-09-15 09:30:00,78.23,78.36,77.52,77.67,599010.0,70.9767,71.0947,70.3326,70.4686,599010.0
2020-09-15 09:35:00,77.66,78.42,77.58,78.07,374443.0,70.4596,71.1491,70.387,70.8316,374443.0
2020-09-15 09:40:00,78.07,78.29,77.87,77.89,261944.0,70.8316,71.0312,70.6501,70.6682,261944.0
2020-09-15 09:45:00,77.9,78.03,77.75,77.94,105222.0,70.6773,70.7953,70.5412,70.7136,105222.0
2020-09-15 09:50:00,77.91,77.97,77.57,77.6,119920.0,70.6864,70.7408,70.3779,70.4051,119920.0
2020-09-15 09:55:00,77.6,77.96,77.52,77.61,171425.0,70.4051,70.7318,70.3326,70.4142,171425.0
2020-09-15 10:00:00,77.63,77.66,77.38,77.44,120468.0,70.4324,70.4596,70.2055,70.26,120468.0
2020-09-15 10:05:00,77.44,77.5,77.26,77.44,103223.0,70.26,70.3144,70.0967,70.26,103223.0
2020-09-15 10:10:00,77.44,77.51,77.04,77.17,141211.0,70.26,70.3235,69.8971,70.015,141211.0
2020-09-15 10:15:00,77.23,77.25,76.96,76.98,105628.0,70.0694,70.0876,69.8245,69.8426,105628.0
2020-09-15 10:20:00,76.98,77.19,76.97,77.15,111000.0,69.8426,70.0332,69.8335,69.9969,111000.0
2020-09-15 10:25:00,77.15,77.43,77.15,77.37,46944.0,69.9969,70.2509,69.9969,70.1965,46944.0
2020-09-15 10:30:00,77.35,77.51,77.27,77.37,40751.0,70.1783,70.3235,70.1057,70.1965,40751.0
2020-09-15 10:35:00,77.38,77.59,77.35,77.41,46166.0,70.2055,70.3961,70.1783,70.2328,46166.0
2020-09-15 10:40:00,77.43,77.43,77.11,77.15,39398.0,70.2509,70.2509,69.9606,69.9969,39398.0
2020-09-15 10:45:00,77.17,77.34,77.17,77.24,32876.0,70.015,70.1692,70.015,70.0785,32876.0
2020-09-15 10:50:00,77.21,77.38,77.2,77.36,51221.0,70.0513,70.2055,70.0422,70.1874,51221.0
2020-09-15 10:55:00,77.37,77.42,77.25,77.42,23947.0,70.1965,70.2418,70.0876,70.2418,23947.0
2020-09-15 11:00:00,77.42,77.46,77.23,77.42,24513.0,70.2418,70.2781,70.0694,70.2418,24513.0
2020-09-15 11:05:00,77.41,77.52,77.36,77.4,79024.0,70.2328,70.3326,70.1874,70.2237,79024.0
2020-09-15 11:10:00,77.41,77.52,77.34,77.44,46326.0,70.2328,70.3326,70.1692,70.26,46326.0
2020-09-15 11:15:00,77.43,77.47,77.22,77.27,45278.0,70.2509,70.2872,70.0604,70.1057,45278.0
2020-09-15 11:20:00,77.26,77.28,77.14,77.27,39535.0,70.0967,70.1148,69.9878,70.1057,39535.0
2020-09-15 11:25:00,77.26,77.37,77.22,77.26,56083.0,70.0967,70.1965,70.0604,70.0967,56083.0
2020-09-15 11:30:00,77.25,77.49,77.23,77.48,20918.0,70.0876,70.3053,70.0694,70.2963,20918.0
2020-09-15 11:35:00,77.47,77.53,77.38,77.44,38908.0,70.2872,70.3416,70.2055,70.26,38908.0
2020-09-15 11:40:00,77.46,77.49,77.39,77.41,23766.0,70.2781,70.3053,70.2146,70.2328,23766.0
2020-09-15 11:45:00,77.41,77.43,77.22,77.27,41822.0,70.2328,70.2509,70.0604,70.1057,41822.0
2020-09-15 11:50:00,77.25,77.3,77.19,77.26,48246.0,70.0876,70.133,70.0332,70.0967,48246.0
2020-09-15 11:55:00,77.26,77.39,77.25,77.33,22196.0,70.0967,70.2146,70.0876,70.1602,22196.0
2020-09-15 12:00:00,77.33,77.46,77.33,77.42,35811.0,70.1602,70.2781,70.1602,70.2418,35811.0
2020-09-15 12:05:00,77.41,77.43,77.31,77.34,33326.0,70.2328,70.2509,70.142,70.1692,33326.0
2020-09-15 12:10:00,77.35,77.36,77.24,77.28,44687.0,70.1783,70.1874,70.0785,70.1148,44687.0
2020-09-15 12:15:00,77.27,77.37,77.23,77.36,24167.0,70.1057,70.1965,70.0694,70.1874,24167.0
2020-09-15 12:20:00,77.36,77.39,77.24,77.26,25451.0,70.1874,70.2146,70.0785,70.0967,25451.0
2020-09-15 12:25:00,77.24,77.27,77.18,77.25,31909.0,70.0785,70.1057,70.0241,70.0876,31909.0
2020-09-15 12:30:00,77.24,77.3,77.14,77.18,61807.0,70.0785,70.133,69.9878,70.0241,61807.0
2020-09-15 12:35:00,77.21,77.24,77.16,77.22,13451.0,70.0513,70.0785,70.0059,70.0604,13451.0
2020-09-15 12:40:00,77.24,77.26,77.16,77.22,19281.0,70.0785,70.0967,70.0059,70.0604,19281.0
2020-09-15 12:45:00,77.22,77.26,77.08,77.09,40261.0,70.0604,70.0967,69.9334,69.9424,40261.0
2020-09-15 12:50:00,77.09,77.16,77.06,77.11,29934.0,69.9424,70.0059,69.9152,69.9606,29934.0
2020-09-15 12:55:00,77.12,77.23,77.03,77.16,67575.0,69.9696,70.0694,69.888,70.0059,67575.0
2020-09-15 13:00:00,77.15,77.21,76.98,77.0,107988.0,69.9969,70.0513,69.8426,69.8608,107988.0
2020-09-15 13:05:00,77.0,77.08,76.98,76.98,44324.0,69.8608,69.9334,69.8426,69.8426,44324.0
2020-09-15 13:10:00,76.98,77.01,76.91,76.92,40643.0,69.8426,69.8698,69.7791,69.7882,40643.0
2020-09-15 13:15:00,76.93,76.97,76.83,76.87,47882.0,69.7973,69.8335,69.7065,69.7428,47882.0
2020-09-15 13:20:00,76.88,77.01,76.79,76.98,74093.0,69.7519,69.8698,69.6702,69.8426,74093.0
2020-09-15 13:25:00,76.97,77.04,76.94,77.01,47758.0,69.8335,69.8971,69.8063,69.8698,47758.0
2020-09-15 13:30:00,77.02,77.04,76.96,76.99,29640.0,69.8789,69.8971,69.8245,69.8517,29640.0
2020-09-15 13:35:00,77.0,77.04,76.96,77.02,15708.0,69.8608,69.8971,69.8245,69.8789,15708.0
2020-09-15 13:40:00,77.03,77.12,76.94,77.08,43309.0,69.888,69.9696,69.8063,69.9334,43309.0
2020-09-15 13:45:00,77.1,77.1,77.04,77.08,22684.0,69.9515,69.9515,69.8971,69.9334,22684.0
2020-09-15 13:50:00,77.08,77.13,77.06,77.13,42643.0,69.9334,69.9787,69.9152,69.9787,42643.0
2020-09-15 13:55:00,77.12,77.17,76.94,76.94,50344.0,69.9696,70.015,69.8063,69.8063,50344.0
2020-09-15 14:00:00,76.95,77.01,76.9,76.95,26532.0,69.8154,69.8698,69.77,69.8154,26532.0
2020-09-15 14:05:00,76.94,76.96,76.8,76.86,25340.0,69.8063,69.8245,69.6793,69.7337,25340.0
2020-09-15 14:10:00,76.86,76.97,76.84,76.94,27221.0,69.7337,69.8335,69.7156,69.8063,27221.0
2020-09-15 14:15:00,76.95,77.0,76.93,76.97,21211.0,69.8154,69.8608,69.7973,69.8335,21211.0
2020-09-15 14:20:00,76.97,77.0,76.89,77.0,21149.0,69.8335,69.8608,69.761,69.8608,21149.0
2020-09-15 14:25:00,77.0,77.06,76.89,77.06,22215.0,69.8608,69.9152,69.761,69.9152,22215.0
2020-09-15 14:30:00,77.03,77.04,76.89,76.93,25470.0,69.888,69.8971,69.761,69.7973,25470.0
2020-09-15 14:35:00,76.95,77.0,76.92,76.98,18222.0,69.8154,69.8608,69.7882,69.8426,18222.0
2020-09-15 14:40:00,76.99,77.04,76.94,77.02,29038.0,69.8517,69.8971,69.8063,69.8789,29038.0
2020-09-15 14:45:00,77.01,77.15,77.0,77.14,44692.0,69.8698,69.9969,69.8608,69.9878,44692.0
2020-09-15 14:50:00,77.14,77.18,77.07,77.1,46805.0,69.9878,70.0241,69.9243,69.9515,46805.0
2020-09-15 14:55:00,77.11,77.13,77.04,77.11,49828.0,69.9606,69.9787,69.8971,69.9606,49828.0
2020-09-15 15:00:00,77.11,77.11,77.01,77.08,54254.0,69.9606,69.9606,69.8698,69.9334,54254.0
2020-09-15 15:05:00,77.08,77.08,76.84,76.87,51542.0,69.9334,69.9334,69.7156,69.7428,51542.0
2020-09-15 15:10:00,76.86,76.88,76.74,76.8,62453.0,69.7337,69.7519,69.6249,69.6793,62453.0
2020-09-15 15:15:00,76.8,76.93,76.79,76.91,34635.0,69.6793,69.7973,69.6702,69.7791,34635.0
2020-09-15 15:20:00,76.92,76.94,76.82,76.87,26907.0,69.7882,69.8063,69.6975,69.7428,26907.0
2020-09-15 15:25:00,76.88,77.01,76.85,76.99,59626.0,69.7519,69.8698,69.7247,69.8517,59626.0
2020-09-15 15:30:00,76.98,77.04,76.79,76.8,79296.0,69.8426,69.8971,69.6702,69.6793,79296.0
2020-09-15 15:35:00,76.81,76.86,76.59,76.66,81850.0,69.6884,69.7337,69.4888,69.5523,81850.0
2020-09-15 15:40:00,76.64,76.78,76.6,76.67,100003.0,69.5341,69.6612,69.4979,69.5614,100003.0
2020-09-15 15:45:00,76.68,76.96,76.65,76.95,97411.0,69.5704,69.8245,69.5432,69.8154,97411.0
2020-09-15 15:50:00,76.95,77.14,76.89,77.12,252543.0,69.8154,69.9878,69.761,69.9696,252543.0
2020-09-15 15:55:00,77.11,77.11,76.95,77.0,395491.0,69.9606,69.9606,69.8154,69.8608,395491.0
2020-09-16 09:30:00,77.01,77.07,76.29,76.37,319743.0,69.8698,69.9243,69.2166,69.2892,319743.0
2020-09-16 09:35:00,76.34,76.89,76.31,76.88,93346.0,69.262,69.761,69.2347,69.7519,93346.0
2020-09-16 09:40:00,76.89,76.9,76.5,76.54,78793.0,69.761,69.77,69.4071,69.4434,78793.0
2020-09-16 09:45:00,76.59,76.76,76.03,76.11,98230.0,69.4888,69.643,68.9807,69.0533,98230.0
2020-09-16 09:50:00,76.1,76.32,75.95,76.23,89260.0,69.0442,69.2438,68.9081,69.1622,89260.0
2020-09-16 09:55:00,76.22,76.46,76.16,76.3,111052.0,69.1531,69.3708,69.0987,69.2257,111052.0
2020-09-16 10:00:00,76.31,76.5,76.25,76.45,96879.0,69.2347,69.4071,69.1803,69.3618,96879.0
2020-09-16 10:05:00,76.46,76.48,76.26,76.48,97850.0,69.3708,69.389,69.1894,69.389,97850.0
2020-09-16 10:10:00,76.49,76.54,76.17,76.18,77886.0,69.3981,69.4434,69.1077,69.1168,77886.0
2020-09-16 10:15:00,76.18,76.22,75.72,75.87,120417.0,69.1168,69.1531,68.6994,68.8355,120417.0
2020-09-16 10:20:00,75.88,76.22,75.85,76.18,90630.0,68.8446,69.1531,68.8174,69.1168,90630.0
2020-09-16 10:25:00,76.19,76.22,76.05,76.19,69766.0,69.1259,69.1531,68.9988,69.1259,69766.0
2020-09-16 10:30:00,76.18,76.23,76.06,76.19,41178.0,69.1168,69.1622,69.0079,69.1259,41178.0
2020-09-16 10:35:00,76.2,76.25,76.03,76.05,45626.0,69.1349,69.1803,68.9807,68.9988,45626.0
2020-09-16 10:40:00,76.05,76.11,75.8,75.81,72339.0,68.9988,69.0533,68.772,68.7811,72339.0
2020-09-16 10:45:00,75.83,75.83,75.47,75.66,107325.0,68.7992,68.7992,68.4726,68.645,107325.0
2020-09-16 10:50:00,75.68,75.78,75.63,75.75,67603.0,68.6632,68.7539,68.6178,68.7267,67603.0
2020-09-16 10:55:00,75.72,75.91,75.71,75.78,82849.0,68.6994,68.8718,68.6904,68.7539,82849.0
2020-09-16 11:00:00,75.79,75.9,75.68,75.8,72827.0,68.763,68.8628,68.6632,68.772,72827.0
2020-09-16 11:05:00,75.79,76.03,75.76,76.02,63008.0,68.763,68.9807,68.7357,68.9716,63008.0
2020-09-16 11:10:00,76.03,76.47,75.87,76.42,141574.0,68.9807,69.3799,68.8355,69.3345,141574.0
2020-09-16 11:15:00,76.42,76.6,76.34,76.34,218653.0,69.3345,69.4979,69.262,69.262,218653.0
2020-09-16 11:20:00,76.36,76.42,76.19,76.23,75100.0,69.2801,69.3345,69.1259,69.1622,75100.0
2020-09-16 11:25:00,76.2,76.23,76.09,76.2,48442.0,69.1349,69.1622,69.0351,69.1349,48442.0
2020-09-16 11:30:00,76.22,76.27,76.16,76.23,71547.0,69.1531,69.1985,69.0987,69.1622,71547.0
2020-09-16 11:35:00,76.22,76.28,76.16,76.22,52886.0,69.1531,69.2075,69.0987,69.1531,52886.0
2020-09-16 11:40:00,76.22,76.27,76.12,76.18,18834.0,69.1531,69.1985,69.0624,69.1168,18834.0
2020-09-16 11:45:00,76.19,76.26,75.69,75.77,96407.0,69.1259,69.1894,68.6722,68.7448,96407.0
2020-09-16 11:50:00,75.76,75.93,75.74,75.93,27858.0,68.7357,68.89,68.7176,68.89,27858.0
2020-09-16 11:55:00,75.92,75.96,75.87,75.91,39700.0,68.8809,68.9172,68.8355,68.8718,39700.0
2020-09-16 12:00:00,75.92,76.07,75.92,76.07,21414.0,68.8809,69.017,68.8809,69.017,21414.0
2020-09-16 12:05:00,76.08,76.1,75.96,76.06,24314.0,69.0261,69.0442,68.9172,69.0079,24314.0
2020-09-16 12:10:00,76.06,76.12,75.88,75.94,26331.0,69.0079,69.0624,68.8446,68.899,26331.0
2020-09-16 12:15:00,75.95,75.98,75.81,75.97,33577.0,68.9081,68.9353,68.7811,68.9263,33577.0
2020-09-16 12:20:00,75.99,76.01,75.95,76.01,24086.0,68.9444,68.9626,68.9081,68.9626,24086.0
2020-09-16 12:25:00,76.0,76.06,75.93,76.02,18688.0,68.9535,69.0079,68.89,68.9716,18688.0
2020-09-16 12:30:00,76.02,76.02,75.85,75.86,27912.0,68.9716,68.9716,68.8174,68.8265,27912.0
2020-09-16 12:35:00,75.87,75.98,75.8,75.96,19246.0,68.8355,68.9353,68.772,68.9172,19246.0
2020-09-16 12:40:00,75.96,75.98,75.88,75.94,16079.0,68.9172,68.9353,68.8446,68.899,16079.0
2020-09-16 12:45:00,75.94,75.96,75.84,75.86,26203.0,68.899,68.9172,68.8083,68.8265,26203.0
2020-09-16 12:50:00,75.87,75.91,75.82,75.89,11857.0,68.8355,68.8718,68.7902,68.8537,11857.0
2020-09-16 12:55:00,75.9,75.94,75.88,75.9,35570.0,68.8628,68.899,68.8446,68.8628,35570.0
2020-09-16 13:00:00,75.87,75.96,75.82,75.88,57504.0,68.8355,68.9172,68.7902,68.8446,57504.0
2020-09-16 13:05:00,75.89,75.89,75.67,75.72,41475.0,68.8537,68.8537,68.6541,68.6994,41475.0
2020-09-16 13:10:00,75.69,75.8,75.58,75.8,43030.0,68.6722,68.772,68.5724,68.772,43030.0
2020-09-16 13:15:00,75.79,75.8,75.6,75.61,23954.0,68.763,68.772,68.5906,68.5996,23954.0
2020-09-16 13:20:00,75.6,75.69,75.52,75.64,31524.0,68.5906,68.6722,68.518,68.6269,31524.0
2020-09-16 13:25:00,75.65,75.67,75.54,75.59,24466.0,68.6359,68.6541,68.5361,68.5815,24466.0
2020-09-16 13:30:00,75.58,75.59,75.44,75.48,75119.0,68.5724,68.5815,68.4454,68.4817,75119.0
2020-09-16 13:35:00,75.46,75.47,75.36,75.38,33233.0,68.4636,68.4726,68.3728,68.391,33233.0
2020-09-16 13:40:00,75.4,75.49,75.37,75.44,49560.0,68.4091,68.4908,68.3819,68.4454,49560.0
2020-09-16 13:45:00,75.44,75.56,75.43,75.52,47193.0,68.4454,68.5543,68.4363,68.518,47193.0
2020-09-16 13:50:00,75.52,75.59,75.48,75.53,57389.0,68.518,68.5815,68.4817,68.5271,57389.0
2020-09-16 13:55:00,75.51,75.59,75.46,75.54,23801.0,68.5089,68.5815,68.4636,68.5361,23801.0
2020-09-16 14:00:00,75.54,75.82,75.54,75.7,53432.0,68.5361,68.7902,68.5361,68.6813,53432.0
2020-09-16 14:05:00,75.69,75.74,75.66,75.71,16524.0,68.6722,68.7176,68.645,68.6904,16524.0
2020-09-16 14:10:00,75.72,75.95,75.67,75.91,40037.0,68.6994,68.9081,68.6541,68.8718,40037.0
2020-09-16 14:15:00,75.93,76.02,75.88,75.9,96253.0,68.89,68.9716,68.8446,68.8628,96253.0
2020-09-16 14:20:00,75.9,75.94,75.71,75.78,85573.0,68.8628,68.899,68.6904,68.7539,85573.0
2020-09-16 14:25:00,75.79,75.81,75.65,75.79,55140.0,68.763,68.7811,68.6359,68.763,55140.0
2020-09-16 14:30:00,75.78,75.87,75.69,75.8,45049.0,68.7539,68.8355,68.6722,68.772,45049.0
2020-09-16 14:35:00,75.79,75.93,75.71,75.92,44794.0,68.763,68.89,68.6904,68.8809,44794.0
2020-09-16 14:40:00,75.91,75.93,75.67,75.68,69602.0,68.8718,68.89,68.6541,68.6632,69602.0
2020-09-16 14:45:00,75.68,75.69,75.51,75.61,65162.0,68.6632,68.6722,68.5089,68.5996,65162.0
2020-09-16 14:50:00,75.63,75.63,75.47,75.58,77561.0,68.6178,68.6178,68.4726,68.5724,77561.0
2020-09-16 14:55:00,75.58,75.7,75.53,75.64,68382.0,68.5724,68.6813,68.5271,68.6269,68382.0
2020-09-16 15:00:00,75.64,75.82,75.61,75.72,60572.0,68.6269,68.7902,68.5996,68.6994,60572.0
2020-09-16 15:05:00,75.7,75.74,75.52,75.53,50154.0,68.6813,68.7176,68.518,68.5271,50154.0
2020-09-16 15:10:00,75.51,75.6,75.31,75.43,110157.0,68.5089,68.5906,68.3275,68.4363,110157.0
2020-09-16 15:15:00,75.41,75.68,75.31,75.67,81182.0,68.4182,68.6632,68.3275,68.6541,81182.0
2020-09-16 15:20:00,75.61,75.65,75.39,75.42,140539.0,68.5996,68.6359,68.4,68.4273,140539.0
2020-09-16 15:25:00,75.43,75.52,75.32,75.35,74024.0,68.4363,68.518,68.3365,68.3638,74024.0
2020-09-16 15:30:00,75.34,75.38,74.95,75.26,288095.0,68.3547,68.391,68.0008,68.2821,288095.0
2020-09-16 15:35:00,75.28,75.37,75.06,75.14,70905.0,68.3002,68.3819,68.1006,68.1732,70905.0
2020-09-16 15:40:00,75.13,75.29,75.02,75.18,145958.0,68.1641,68.3093,68.0643,68.2095,145958.0
2020-09-16 15:45:00,75.2,75.41,75.15,75.15,143005.0,68.2277,68.4182,68.1823,68.1823,143005.0
2020-09-16 15:50:00,75.15,75.29,75.0,75.27,327412.0,68.1823,68.3093,68.0462,68.2912,327412.0
2020-09-16 15:55:00,75.27,75.3,75.05,75.09,454793.0,68.2912,68.3184,68.0916,68.1279,454793.0
2020-09-17 09:30:00,72.77,74.15,72.75,73.59,575865.0,66.023,67.275,66.0048,66.7669,575865.0
2020-09-17 09:35:00,73.58,73.93,73.48,73.86,173208.0,66.7579,67.0754,66.6671,67.0119,173208.0
2020-09-17 09:40:00,73.88,74.09,73.64,73.78,204069.0,67.03,67.2206,66.8123,66.9393,204069.0
2020-09-17 09:45:00,73.81,73.98,73.57,73.61,123017.0,66.9665,67.1208,66.7488,66.7851,123017.0
2020-09-17 09:50:00,73.64,73.76,73.43,73.59,140145.0,66.8123,66.9212,66.6218,66.7669,140145.0
2020-09-17 09:55:00,73.61,73.97,73.57,73.93,108227.0,66.7851,67.1117,66.7488,67.0754,108227.0
2020-09-17 10:00:00,73.91,74.07,73.87,73.94,83719.0,67.0573,67.2024,67.021,67.0845,83719.0
2020-09-17 10:05:00,73.96,74.47,73.93,74.26,87364.0,67.1026,67.5653,67.0754,67.3748,87364.0
2020-09-17 10:10:00,74.26,74.3,73.85,73.87,65258.0,67.3748,67.4111,67.0028,67.021,65258.0
2020-09-17 10:15:00,73.87,73.91,73.66,73.84,54219.0,67.021,67.0573,66.8304,66.9938,54219.0
2020-09-17 10:20:00,73.83,74.09,73.69,73.71,68317.0,66.9847,67.2206,66.8577,66.8758,68317.0
2020-09-17 10:25:00,73.75,73.76,73.54,73.65,68598.0,66.9121,66.9212,66.7216,66.8214,68598.0
2020-09-17 10:30:00,73.66,73.71,73.44,73.71,57452.0,66.8304,66.8758,66.6308,66.8758,57452.0
2020-09-17 10:35:00,73.7,73.82,73.58,73.78,57078.0,66.8667,66.9756,66.7579,66.9393,57078.0
2020-09-17 10:40:00,73.75,74.01,73.71,73.98,62689.0,66.9121,67.148,66.8758,67.1208,62689.0
2020-09-17 10:45:00,73.97,74.13,73.94,74.09,48492.0,67.1117,67.2569,67.0845,67.2206,48492.0
2020-09-17 10:50:00,74.11,74.13,73.91,74.05,71160.0,67.2387,67.2569,67.0573,67.1843,71160.0
2020-09-17 10:55:00,74.02,74.04,73.82,73.89,71172.0,67.1571,67.1752,66.9756,67.0391,71172.0
2020-09-17 11:00:00,73.88,74.19,73.88,74.12,57509.0,67.03,67.3113,67.03,67.2478,57509.0
2020-09-17 11:05:00,74.13,74.2,73.93,74.02,94619.0,67.2569,67.3204,67.0754,67.1571,94619.0
2020-09-17 11:10:00,74.04,74.13,73.78,73.91,84165.0,67.1752,67.2569,66.9393,67.0573,84165.0
2020-09-17 11:15:00,73.92,74.09,73.78,73.78,70313.0,67.0663,67.2206,66.9393,66.9393,70313.0
2020-09-17 11:20:00,73.8,73.87,73.67,73.67,36387.0,66.9575,67.021,66.8395,66.8395,36387.0
2020-09-17 11:25:00,73.69,73.84,73.65,73.82,40443.0,66.8577,66.9938,66.8214,66.9756,40443.0
2020-09-17 11:30:00,73.84,73.97,73.57,73.64,55305.0,66.9938,67.1117,66.7488,66.8123,55305.0
2020-09-17 11:35:00,73.67,73.76,73.61,73.71,28758.0,66.8395,66.9212,66.7851,66.8758,28758.0
2020-09-17 11:40:00,73.72,73.82,73.39,73.43,50864.0,66.8849,66.9756,66.5855,66.6218,50864.0
2020-09-17 11:45:00,73.46,73.5,73.32,73.32,39196.0,66.649,66.6853,66.522,66.522,39196.0
2020-09-17 11:50:00,73.34,73.4,73.2,73.34,56779.0,66.5401,66.5946,66.4131,66.5401,56779.0
2020-09-17 11:55:00,73.34,73.46,73.22,73.22,59333.0,66.5401,66.649,66.4312,66.4312,59333.0
2020-09-17 12:00:00,73.22,73.41,73.19,73.38,50199.0,66.4312,66.6036,66.404,66.5764,50199.0
2020-09-17 12:05:00,73.41,73.45,73.22,73.27,33014.0,66.6036,66.6399,66.4312,66.4766,33014.0
2020-09-17 12:10:00,73.29,73.34,73.05,73.19,96448.0,66.4947,66.5401,66.277,66.404,96448.0
2020-09-17 12:15:00,73.19,73.39,73.14,73.28,91484.0,66.404,66.5855,66.3587,66.4857,91484.0
2020-09-17 12:20:00,73.27,73.39,73.18,73.36,32744.0,66.4766,66.5855,66.3949,66.5583,32744.0
2020-09-17 12:25:00,73.35,73.56,73.32,73.49,45637.0,66.5492,66.7397,66.522,66.6762,45637.0
2020-09-17 12:30:00,73.47,73.58,73.34,73.55,33751.0,66.6581,66.7579,66.5401,66.7306,33751.0
2020-09-17 12:35:00,73.6,73.7,73.45,73.65,53424.0,66.776,66.8667,66.6399,66.8214,53424.0
2020-09-17 12:40:00,73.6,73.74,73.51,73.57,52314.0,66.776,66.903,66.6944,66.7488,52314.0
2020-09-17 12:45:00,73.55,73.56,73.25,73.25,102625.0,66.7306,66.7397,66.4585,66.4585,102625.0
2020-09-17 12:50:00,73.25,73.5,73.15,73.44,58182.0,66.4585,66.6853,66.3677,66.6308,58182.0
2020-09-17 12:55:00,73.43,73.66,73.42,73.65,30186.0,66.6218,66.8304,66.6127,66.8214,30186.0
2020-09-17 13:00:00,73.62,73.77,73.6,73.74,34139.0,66.7942,66.9302,66.776,66.903,34139.0
2020-09-17 13:05:00,73.72,73.81,73.61,73.72,54868.0,66.8849,66.9665,66.7851,66.8849,54868.0
2020-09-17 13:10:00,73.73,73.77,73.62,73.66,30161.0,66.894,66.9302,66.7942,66.8304,30161.0
2020-09-17 13:15:00,73.67,73.7,73.49,73.54,36175.0,66.8395,66.8667,66.6762,66.7216,36175.0
2020-09-17 13:20:00,73.54,73.64,73.5,73.58,27057.0,66.7216,66.8123,66.6853,66.7579,27057.0
2020-09-17 13:25:00,73.6,73.77,73.6,73.75,30305.0,66.776,66.9302,66.776,66.9121,30305.0
2020-09-17 13:30:00,73.75,73.96,73.75,73.93,41771.0,66.9121,67.1026,66.9121,67.0754,41771.0
2020-09-17 13:35:00,73.93,74.0,73.87,73.98,52644.0,67.0754,67.1389,67.021,67.1208,52644.0
2020-09-17 13:40:00,73.98,74.08,73.9,74.06,112124.0,67.1208,67.2115,67.0482,67.1934,112124.0
2020-09-17 13:45:00,74.07,74.16,73.99,74.14,48473.0,67.2024,67.2841,67.1298,67.2659,48473.0
2020-09-17 13:50:00,74.13,74.13,73.91,73.95,34515.0,67.2569,67.2569,67.0573,67.0936,34515.0
2020-09-17 13:55:00,73.96,74.04,73.89,74.0,62185.0,67.1026,67.1752,67.0391,67.1389,62185.0
2020-09-17 14:00:00,74.02,74.11,73.95,74.06,45043.0,67.1571,67.2387,67.0936,67.1934,45043.0
2020-09-17 14:05:00,74.05,74.14,74.04,74.08,41415.0,67.1843,67.2659,67.1752,67.2115,41415.0
2020-09-17 14:10:00,74.09,74.1,73.94,73.98,60522.0,67.2206,67.2296,67.0845,67.1208,60522.0
2020-09-17 14:15:00,73.98,74.0,73.84,73.92,48078.0,67.1208,67.1389,66.9938,67.0663,48078.0
2020-09-17 14:20:00,73.91,73.95,73.82,73.88,29205.0,67.0573,67.0936,66.9756,67.03,29205.0
2020-09-17 14:25:00,73.89,73.94,73.68,73.68,44091.0,67.0391,67.0845,66.8486,66.8486,44091.0
2020-09-17 14:30:00,73.67,73.75,73.62,73.67,42583.0,66.8395,66.9121,66.7942,66.8395,42583.0
2020-09-17 14:35:00,73.66,73.7,73.54,73.58,33690.0,66.8304,66.8667,66.7216,66.7579,33690.0
2020-09-17 14:40:00,73.59,73.68,73.57,73.63,28730.0,66.7669,66.8486,66.7488,66.8032,28730.0
2020-09-17 14:45:00,73.62,73.7,73.58,73.62,20659.0,66.7942,66.8667,66.7579,66.7942,20659.0
2020-09-17 14:50:00,73.62,73.67,73.5,73.61,24704.0,66.7942,66.8395,66.6853,66.7851,24704.0
2020-09-17 14:55:00,73.6,73.71,73.6,73.68,17434.0,66.776,66.8758,66.776,66.8486,17434.0
2020-09-17 15:00:00,73.71,73.73,73.31,73.36,48866.0,66.8758,66.894,66.5129,66.5583,48866.0
2020-09-17 15:05:00,73.36,73.49,73.3,73.47,30750.0,66.5583,66.6762,66.5038,66.6581,30750.0
2020-09-17 15:10:00,73.48,73.86,73.47,73.83,48681.0,66.6671,67.0119,66.6581,66.9847,48681.0
2020-09-17 15:15:00,73.83,73.93,73.77,73.83,68592.0,66.9847,67.0754,66.9302,66.9847,68592.0
2020-09-17 15:20:00,73.83,73.92,73.74,73.74,33407.0,66.9847,67.0663,66.903,66.903,33407.0
2020-09-17 15:25:00,73.72,73.76,73.62,73.72,50721.0,66.8849,66.9212,66.7942,66.8849,50721.0
2020-09-17 15:30:00,73.72,73.97,73.69,73.91,51588.0,66.8849,67.1117,66.8577,67.0573,51588.0
2020-09-17 15:35:00,73.9,74.09,73.84,74.09,91324.0,67.0482,67.2206,66.9938,67.2206,91324.0
2020-09-17 15:40:00,74.1,74.2,74.07,74.12,76294.0,67.2296,67.3204,67.2024,67.2478,76294.0
2020-09-17 15:45:00,74.13,74.35,74.04,74.32,89017.0,67.2569,67.4565,67.1752,67.4293,89017.0
2020-09-17 15:50:00,74.3,74.39,74.21,74.33,183804.0,67.4111,67.4928,67.3294,67.4383,183804.0
2020-09-17 15:55:00,74.32,74.43,74.15,74.36,504949.0,67.4293,67.5291,67.275,67.4655,504949.0
2020-09-18 09:30:00,75.06,75.3,74.76,74.82,1042865.0,68.1006,68.3184,67.8285,67.8829,1042865.0
2020-09-18 09:35:00,74.81,74.9,74.61,74.72,174265.0,67.8738,67.9555,67.6924,67.7922,174265.0
2020-09-18 09:40:00,74.73,74.73,74.5,74.51,82738.0,67.8012,67.8012,67.5926,67.6016,82738.0
2020-09-18 09:45:00,74.52,74.67,74.19,74.25,144925.0,67.6107,67.7468,67.3113,67.3657,144925.0
2020-09-18 09:50:00,74.27,74.79,74.2,74.71,93210.0,67.3839,67.8557,67.3204,67.7831,93210.0
2020-09-18 09:55:00,74.73,74.9,74.67,74.86,72262.0,67.8012,67.9555,67.7468,67.9192,72262.0
2020-09-18 10:00:00,74.85,75.42,74.85,75.39,84576.0,67.9101,68.4273,67.9101,68.4,84576.0
2020-09-18 10:05:00,75.4,75.61,75.36,75.59,128158.0,68.4091,68.5996,68.3728,68.5815,128158.0
2020-09-18 10:10:00,75.59,75.68,75.38,75.62,164068.0,68.5815,68.6632,68.391,68.6087,164068.0
2020-09-18 10:15:00,75.64,75.79,75.49,75.53,85985.0,68.6269,68.763,68.4908,68.5271,85985.0
2020-09-18 10:20:00,75.53,75.61,75.29,75.59,124586.0,68.5271,68.5996,68.3093,68.5815,124586.0
2020-09-18 10:25:00,75.6,75.66,75.29,75.31,129199.0,68.5906,68.645,68.3093,68.3275,129199.0
2020-09-18 10:30:00,75.33,75.35,75.05,75.05,51125.0,68.3456,68.3638,68.0916,68.0916,51125.0
2020-09-18 10:35:00,75.03,75.14,74.93,75.06,58351.0,68.0734,68.1732,67.9827,68.1006,58351.0
2020-09-18 10:40:00,75.04,75.36,74.96,75.3,40264.0,68.0825,68.3728,68.0099,68.3184,40264.0
2020-09-18 10:45:00,75.28,75.28,74.83,74.91,82080.0,68.3002,68.3002,67.892,67.9645,82080.0
2020-09-18 10:50:00,74.91,75.03,74.74,74.91,114056.0,67.9645,68.0734,67.8103,67.9645,114056.0
2020-09-18 10:55:00,74.97,74.97,74.68,74.75,51399.0,68.019,68.019,67.7559,67.8194,51399.0
2020-09-18 11:00:00,74.75,74.86,74.6,74.73,57865.0,67.8194,67.9192,67.6833,67.8012,57865.0
2020-09-18 11:05:00,74.74,74.96,74.72,74.86,37490.0,67.8103,68.0099,67.7922,67.9192,37490.0
2020-09-18 11:10:00,74.86,74.86,74.57,74.65,47492.0,67.9192,67.9192,67.6561,67.7287,47492.0
2020-09-18 11:15:00,74.67,74.75,74.57,74.59,53428.0,67.7468,67.8194,67.6561,67.6742,53428.0
2020-09-18 11:20:00,74.6,74.89,74.59,74.75,46825.0,67.6833,67.9464,67.6742,67.8194,46825.0
2020-09-18 11:25:00,74.75,74.77,74.5,74.57,46843.0,67.8194,67.8375,67.5926,67.6561,46843.0
2020-09-18 11:30:00,74.57,74.61,74.39,74.4,42660.0,67.6561,67.6924,67.4928,67.5018,42660.0
2020-09-18 11:35:00,74.41,74.45,74.22,74.28,42529.0,67.5109,67.5472,67.3385,67.393,42529.0
2020-09-18 11:40:00,74.27,74.45,74.27,74.4,62316.0,67.3839,67.5472,67.3839,67.5018,62316.0
2020-09-18 11:45:00,74.4,74.77,74.4,74.65,45326.0,67.5018,67.8375,67.5018,67.7287,45326.0
2020-09-18 11:50:00,74.71,74.72,74.47,74.57,56054.0,67.7831,67.7922,67.5653,67.6561,56054.0
2020-09-18 11:55:00,74.61,74.85,74.58,74.76,34343.0,67.6924,67.9101,67.6651,67.8285,34343.0
2020-09-18 12:00:00,74.71,74.87,74.63,74.76,21576.0,67.7831,67.9283,67.7105,67.8285,21576.0
2020-09-18 12:05:00,74.77,75.0,74.72,74.93,39256.0,67.8375,68.0462,67.7922,67.9827,39256.0
2020-09-18 12:10:00,74.93,74.94,74.63,74.64,31878.0,67.9827,67.9918,67.7105,67.7196,31878.0
2020-09-18 12:15:00,74.61,74.62,74.37,74.49,49016.0,67.6924,67.7014,67.4746,67.5835,49016.0
2020-09-18 12:20:00,74.52,74.59,74.42,74.5,45992.0,67.6107,67.6742,67.52,67.5926,45992.0
2020-09-18 12:25:00,74.47,74.6,74.38,74.4,41033.0,67.5653,67.6833,67.4837,67.5018,41033.0
2020-09-18 12:30:00,74.4,74.45,74.1,74.24,63679.0,67.5018,67.5472,67.2296,67.3567,63679.0
2020-09-18 12:35:00,74.23,74.37,74.06,74.17,62893.0,67.3476,67.4746,67.1934,67.2932,62893.0
2020-09-18 12:40:00,74.16,74.23,74.08,74.2,42191.0,67.2841,67.3476,67.2115,67.3204,42191.0
2020-09-18 12:45:00,74.23,74.45,74.13,74.15,101751.0,67.3476,67.5472,67.2569,67.275,101751.0
2020-09-18 12:50:00,74.15,74.32,73.88,73.93,261731.0,67.275,67.4293,67.03,67.0754,261731.0
2020-09-18 12:55:00,73.93,74.03,73.77,73.86,96876.0,67.0754,67.1661,66.9302,67.0119,96876.0
2020-09-18 13:00:00,73.85,73.87,73.69,73.73,100410.0,67.0028,67.021,66.8577,66.894,100410.0
2020-09-18 13:05:00,73.72,73.76,73.48,73.51,88815.0,66.8849,66.9212,66.6671,66.6944,88815.0
2020-09-18 13:10:00,73.51,73.77,73.44,73.77,314518.0,66.6944,66.9302,66.6308,66.9302,314518.0
2020-09-18 13:15:00,73.75,73.77,73.56,73.63,109205.0,66.9121,66.9302,66.7397,66.8032,109205.0
2020-09-18 13:20:00,73.65,73.66,73.42,73.5,49135.0,66.8214,66.8304,66.6127,66.6853,49135.0
2020-09-18 13:25:00,73.49,73.57,73.14,73.17,156840.0,66.6762,66.7488,66.3587,66.3859,156840.0
2020-09-18 13:30:00,73.16,73.53,73.07,73.45,53016.0,66.3768,66.7125,66.2951,66.6399,53016.0
2020-09-18 13:35:00,73.43,73.55,73.3,73.55,76999.0,66.6218,66.7306,66.5038,66.7306,76999.0
2020-09-18 13:40:00,73.55,73.61,73.38,73.59,48356.0,66.7306,66.7851,66.5764,66.7669,48356.0
2020-09-18 13:45:00,73.57,73.7,73.52,73.66,31854.0,66.7488,66.8667,66.7034,66.8304,31854.0
2020-09-18 13:50:00,73.68,73.75,73.6,73.72,21569.0,66.8486,66.9121,66.776,66.8849,21569.0
2020-09-18 13:55:00,73.72,73.83,73.68,73.79,19492.0,66.8849,66.9847,66.8486,66.9484,19492.0
2020-09-18 14:00:00,73.79,73.81,73.64,73.8,42111.0,66.9484,66.9665,66.8123,66.9575,42111.0
2020-09-18 14:05:00,73.83,73.94,73.82,73.9,17162.0,66.9847,67.0845,66.9756,67.0482,17162.0
2020-09-18 14:10:00,73.92,73.96,73.83,73.92,17673.0,67.0663,67.1026,66.9847,67.0663,17673.0
2020-09-18 14:15:00,73.95,73.96,73.79,73.83,29024.0,67.0936,67.1026,66.9484,66.9847,29024.0
2020-09-18 14:20:00,73.86,74.02,73.81,73.98,22499.0,67.0119,67.1571,66.9665,67.1208,22499.0
2020-09-18 14:25:00,74.01,74.08,73.94,73.95,31830.0,67.148,67.2115,67.0845,67.0936,31830.0
2020-09-18 14:30:00,73.93,74.37,73.93,74.35,178311.0,67.0754,67.4746,67.0754,67.4565,178311.0
2020-09-18 14:35:00,74.35,74.39,74.24,74.35,35353.0,67.4565,67.4928,67.3567,67.4565,35353.0
2020-09-18 14:40:00,74.4,74.41,74.24,74.34,33902.0,67.5018,67.5109,67.3567,67.4474,33902.0
2020-09-18 14:45:00,74.33,74.42,74.32,74.4,22472.0,67.4383,67.52,67.4293,67.5018,22472.0
2020-09-18 14:50:00,74.36,74.42,74.28,74.35,20617.0,67.4655,67.52,67.393,67.4565,20617.0
2020-09-18 14:55:00,74.37,74.48,74.28,74.48,22984.0,67.4746,67.5744,67.393,67.5744,22984.0
2020-09-18 15:00:00,74.48,74.7,74.41,74.68,66218.0,67.5744,67.774,67.5109,67.7559,66218.0
2020-09-18 15:05:00,74.67,74.73,74.61,74.69,22977.0,67.7468,67.8012,67.6924,67.7649,22977.0
2020-09-18 15:10:00,74.7,74.71,74.57,74.59,36691.0,67.774,67.7831,67.6561,67.6742,36691.0
2020-09-18 15:15:00,74.61,74.74,74.58,74.64,29218.0,67.6924,67.8103,67.6651,67.7196,29218.0
2020-09-18 15:20:00,74.65,74.68,74.55,74.68,33962.0,67.7287,67.7559,67.6379,67.7559,33962.0
2020-09-18 15:25:00,74.67,74.72,74.6,74.72,23834.0,67.7468,67.7922,67.6833,67.7922,23834.0
2020-09-18 15:30:00,74.71,74.78,74.63,74.66,49614.0,67.7831,67.8466,67.7105,67.7377,49614.0
2020-09-18 15:35:00,74.66,74.74,74.55,74.58,54224.0,67.7377,67.8103,67.6379,67.6651,54224.0
2020-09-18 15:40:00,74.6,74.64,74.45,74.45,49162.0,67.6833,67.7196,67.5472,67.5472,49162.0
2020-09-18 15:45:00,74.46,74.64,74.46,74.63,56419.0,67.5563,67.7196,67.5563,67.7105,56419.0
2020-09-18 15:50:00,74.62,74.75,74.51,74.68,143910.0,67.7014,67.8194,67.6016,67.7559,143910.0
2020-09-18 15:55:00,74.67,74.74,74.37,74.44,274667.0,67.7468,67.8103,67.4746,67.5381,274667.0
2020-09-21 09:30:00,72.76,73.85,72.02,73.6,693466.0,66.0139,67.0028,65.3425,66.776,693466.0
2020-09-21 09:35:00,73.6,73.62,72.83,73.01,213086.0,66.776,66.7942,66.0774,66.2407,213086.0
2020-09-21 09:40:00,73.01,73.73,72.97,73.73,164808.0,66.2407,66.894,66.2044,66.894,164808.0
2020-09-21 09:45:00,73.75,74.22,73.7,74.16,171513.0,66.9121,67.3385,66.8667,67.2841,171513.0
2020-09-21 09:50:00,74.13,74.17,73.82,73.91,106289.0,67.2569,67.2932,66.9756,67.0573,106289.0
2020-09-21 09:55:00,73.89,73.91,73.48,73.82,112117.0,67.0391,67.0573,66.6671,66.9756,112117.0
2020-09-21 10:00:00,73.85,73.97,73.31,73.41,189395.0,67.0028,67.1117,66.5129,66.6036,189395.0
2020-09-21 10:05:00,73.41,73.67,73.28,73.58,88500.0,66.6036,66.8395,66.4857,66.7579,88500.0
2020-09-21 10:10:00,73.54,73.96,73.5,73.83,95880.0,66.7216,67.1026,66.6853,66.9847,95880.0
2020-09-21 10:15:00,73.79,74.06,73.66,73.82,117898.0,66.9484,67.1934,66.8304,66.9756,117898.0
2020-09-21 10:20:00,73.8,73.97,73.35,73.52,164530.0,66.9575,67.1117,66.5492,66.7034,164530.0
2020-09-21 10:25:00,73.5,73.64,73.17,73.22,72801.0,66.6853,66.8123,66.3859,66.4312,72801.0
2020-09-21 10:30:00,73.19,73.3,72.98,73.19,91288.0,66.404,66.5038,66.2135,66.404,91288.0
2020-09-21 10:35:00,73.19,73.19,72.65,72.69,116996.0,66.404,66.404,65.9141,65.9504,116996.0
2020-09-21 10:40:00,72.7,73.07,72.7,72.98,87464.0,65.9595,66.2951,65.9595,66.2135,87464.0
2020-09-21 10:45:00,72.96,73.36,72.9,73.33,98519.0,66.1953,66.5583,66.1409,66.531,98519.0
2020-09-21 10:50:00,73.34,73.66,73.18,73.62,196527.0,66.5401,66.8304,66.3949,66.7942,196527.0
2020-09-21 10:55:00,73.62,73.72,73.42,73.54,55565.0,66.7942,66.8849,66.6127,66.7216,55565.0
2020-09-21 11:00:00,73.54,74.0,73.51,73.91,132665.0,66.7216,67.1389,66.6944,67.0573,132665.0
2020-09-21 11:05:00,73.92,74.37,73.91,74.31,99525.0,67.0663,67.4746,67.0573,67.4202,99525.0
2020-09-21 11:10:00,74.31,74.31,74.08,74.09,78903.0,67.4202,67.4202,67.2115,67.2206,78903.0
2020-09-21 11:15:00,74.09,74.1,73.88,73.98,66607.0,67.2206,67.2296,67.03,67.1208,66607.0
2020-09-21 11:20:00,73.98,74.04,73.82,73.83,125330.0,67.1208,67.1752,66.9756,66.9847,125330.0
2020-09-21 11:25:00,73.84,74.22,73.74,74.03,113724.0,66.9938,67.3385,66.903,67.1661,113724.0
2020-09-21 11:30:00,74.04,74.25,74.01,74.09,56969.0,67.1752,67.3657,67.148,67.2206,56969.0
2020-09-21 11:35:00,74.1,74.35,74.05,74.18,80755.0,67.2296,67.4565,67.1843,67.3022,80755.0
2020-09-21 11:40:00,74.21,74.33,74.11,74.27,76224.0,67.3294,67.4383,67.2387,67.3839,76224.0
2020-09-21 11:45:00,74.25,74.32,74.19,74.24,42753.0,67.3657,67.4293,67.3113,67.3567,42753.0
2020-09-21 11:50:00,74.24,74.42,74.24,74.4,48268.0,67.3567,67.52,67.3567,67.5018,48268.0
2020-09-21 11:55:00,74.39,74.45,74.31,74.45,50239.0,67.4928,67.5472,67.4202,67.5472,50239.0
2020-09-21 12:00:00,74.48,74.58,74.47,74.52,83724.0,67.5744,67.6651,67.5653,67.6107,83724.0
2020-09-21 12:05:00,74.52,74.75,74.49,74.59,85410.0,67.6107,67.8194,67.5835,67.6742,85410.0
2020-09-21 12:10:00,74.6,74.6,74.41,74.44,39808.0,67.6833,67.6833,67.5109,67.5381,39808.0
2020-09-21 12:15:00,74.43,74.73,74.4,74.7,65437.0,67.5291,67.8012,67.5018,67.774,65437.0
2020-09-21 12:20:00,74.72,74.78,74.55,74.69,49292.0,67.7922,67.8466,67.6379,67.7649,49292.0
2020-09-21 12:25:00,74.67,74.89,74.6,74.78,70348.0,67.7468,67.9464,67.6833,67.8466,70348.0
2020-09-21 12:30:00,74.78,74.81,74.62,74.64,57516.0,67.8466,67.8738,67.7014,67.7196,57516.0
2020-09-21 12:35:00,74.66,74.86,74.66,74.72,37319.0,67.7377,67.9192,67.7377,67.7922,37319.0
2020-09-21 12:40:00,74.72,74.8,74.63,74.66,59409.0,67.7922,67.8647,67.7105,67.7377,59409.0
2020-09-21 12:45:00,74.67,74.74,74.57,74.7,30755.0,67.7468,67.8103,67.6561,67.774,30755.0
2020-09-21 12:50:00,74.7,74.8,74.67,74.78,85598.0,67.774,67.8647,67.7468,67.8466,85598.0
2020-09-21 12:55:00,74.8,74.8,74.59,74.72,54232.0,67.8647,67.8647,67.6742,67.7922,54232.0
2020-09-21 13:00:00,74.72,74.8,74.58,74.58,58866.0,67.7922,67.8647,67.6651,67.6651,58866.0
2020-09-21 13:05:00,74.59,74.65,74.51,74.61,44617.0,67.6742,67.7287,67.6016,67.6924,44617.0
2020-09-21 13:10:00,74.62,74.65,74.54,74.54,63340.0,67.7014,67.7287,67.6289,67.6289,63340.0
2020-09-21 13:15:00,74.54,74.89,74.54,74.83,54626.0,67.6289,67.9464,67.6289,67.892,54626.0
2020-09-21 13:20:00,74.82,75.02,74.78,74.92,53806.0,67.8829,68.0643,67.8466,67.9736,53806.0
2020-09-21 13:25:00,74.93,75.0,74.85,74.97,30655.0,67.9827,68.0462,67.9101,68.019,30655.0
2020-09-21 13:30:00,74.99,75.03,74.87,74.95,105706.0,68.0371,68.0734,67.9283,68.0008,105706.0
2020-09-21 13:35:00,74.96,75.04,74.95,74.98,37660.0,68.0099,68.0825,68.0008,68.0281,37660.0
2020-09-21 13:40:00,74.98,74.99,74.88,74.9,32665.0,68.0281,68.0371,67.9373,67.9555,32665.0
2020-09-21 13:45:00,74.89,74.89,74.69,74.72,72389.0,67.9464,67.9464,67.7649,67.7922,72389.0
2020-09-21 13:50:00,74.76,74.85,74.66,74.66,33395.0,67.8285,67.9101,67.7377,67.7377,33395.0
2020-09-21 13:55:00,74.67,74.8,74.6,74.7,57124.0,67.7468,67.8647,67.6833,67.774,57124.0
2020-09-21 14:00:00,74.69,74.79,74.6,74.76,58125.0,67.7649,67.8557,67.6833,67.8285,58125.0
2020-09-21 14:05:00,74.75,74.78,74.56,74.58,45289.0,67.8194,67.8466,67.647,67.6651,45289.0
2020-09-21 14:10:00,74.58,74.61,74.52,74.59,24276.0,67.6651,67.6924,67.6107,67.6742,24276.0
2020-09-21 14:15:00,74.6,74.65,74.58,74.64,39665.0,67.6833,67.7287,67.6651,67.7196,39665.0
2020-09-21 14:20:00,74.65,74.73,74.61,74.69,62769.0,67.7287,67.8012,67.6924,67.7649,62769.0
2020-09-21 14:25:00,74.69,74.81,74.65,74.68,48432.0,67.7649,67.8738,67.7287,67.7559,48432.0
2020-09-21 14:30:00,74.68,74.68,74.47,74.54,31641.0,67.7559,67.7559,67.5653,67.6289,31641.0
2020-09-21 14:35:00,74.55,74.55,74.45,74.49,28941.0,67.6379,67.6379,67.5472,67.5835,28941.0
2020-09-21 14:40:00,74.49,74.51,74.35,74.41,34472.0,67.5835,67.6016,67.4565,67.5109,34472.0
2020-09-21 14:45:00,74.41,74.51,74.37,74.48,38318.0,67.5109,67.6016,67.4746,67.5744,38318.0
2020-09-21 14:50:00,74.48,74.72,74.48,74.71,28387.0,67.5744,67.7922,67.5744,67.7831,28387.0
2020-09-21 14:55:00,74.71,74.85,74.68,74.78,45434.0,67.7831,67.9101,67.7559,67.8466,45434.0
2020-09-21 15:00:00,74.76,74.98,74.74,74.93,67142.0,67.8285,68.0281,67.8103,67.9827,67142.0
2020-09-21 15:05:00,74.93,74.94,74.83,74.84,52038.0,67.9827,67.9918,67.892,67.901,52038.0
2020-09-21 15:10:00,74.84,74.92,74.78,74.79,46753.0,67.901,67.9736,67.8466,67.8557,46753.0
2020-09-21 15:15:00,74.8,74.98,74.79,74.94,64932.0,67.8647,68.0281,67.8557,67.9918,64932.0
2020-09-21 15:20:00,74.95,75.01,74.86,74.97,54752.0,68.0008,68.0553,67.9192,68.019,54752.0
2020-09-21 15:25:00,74.96,74.99,74.87,74.92,47328.0,68.0099,68.0371,67.9283,67.9736,47328.0
2020-09-21 15:30:00,74.92,74.99,74.78,74.93,59177.0,67.9736,68.0371,67.8466,67.9827,59177.0
2020-09-21 15:35:00,74.92,75.05,74.92,74.95,76894.0,67.9736,68.0916,67.9736,68.0008,76894.0
2020-09-21 15:40:00,74.96,75.03,74.88,75.01,104963.0,68.0099,68.0734,67.9373,68.0553,104963.0
2020-09-21 15:45:00,75.02,75.15,74.92,74.95,141227.0,68.0643,68.1823,67.9736,68.0008,141227.0
2020-09-21 15:50:00,74.95,75.12,74.94,75.03,201108.0,68.0008,68.1551,67.9918,68.0734,201108.0
2020-09-21 15:55:00,75.02,75.15,74.98,75.14,355158.0,68.0643,68.1823,68.0281,68.1732,355158.0
2020-09-22 09:30:00,75.31,75.58,74.77,74.79,294586.0,68.3275,68.5724,67.8375,67.8557,294586.0
2020-09-22 09:35:00,74.79,75.17,74.68,74.83,162241.0,67.8557,68.2004,67.7559,67.892,162241.0
2020-09-22 09:40:00,74.82,74.96,74.62,74.66,104590.0,67.8829,68.0099,67.7014,67.7377,104590.0
2020-09-22 09:45:00,74.69,74.88,74.51,74.88,144508.0,67.7649,67.9373,67.6016,67.9373,144508.0
2020-09-22 09:50:00,74.87,74.87,74.31,74.5,137933.0,67.9283,67.9283,67.4202,67.5926,137933.0
2020-09-22 09:55:00,74.52,74.84,74.45,74.84,76866.0,67.6107,67.901,67.5472,67.901,76866.0
2020-09-22 10:00:00,74.84,74.94,74.66,74.74,102259.0,67.901,67.9918,67.7377,67.8103,102259.0
2020-09-22 10:05:00,74.74,74.74,74.41,74.57,139467.0,67.8103,67.8103,67.5109,67.6561,139467.0
2020-09-22 10:10:00,74.61,75.01,74.56,75.01,75138.0,67.6924,68.0553,67.647,68.0553,75138.0
2020-09-22 10:15:00,75.01,75.01,74.58,74.78,71761.0,68.0553,68.0553,67.6651,67.8466,71761.0
2020-09-22 10:20:00,74.8,74.86,74.56,74.73,45724.0,67.8647,67.9192,67.647,67.8012,45724.0
2020-09-22 10:25:00,74.73,74.96,74.67,74.92,35225.0,67.8012,68.0099,67.7468,67.9736,35225.0
2020-09-22 10:30:00,74.91,74.99,74.71,74.84,42072.0,67.9645,68.0371,67.7831,67.901,42072.0
2020-09-22 10:35:00,74.87,74.95,74.8,74.82,36209.0,67.9283,68.0008,67.8647,67.8829,36209.0
2020-09-22 10:40:00,74.83,74.91,74.64,74.66,37526.0,67.892,67.9645,67.7196,67.7377,37526.0
2020-09-22 10:45:00,74.67,74.71,74.52,74.53,35494.0,67.7468,67.7831,67.6107,67.6198,35494.0
2020-09-22 10:50:00,74.53,74.65,74.48,74.48,54435.0,67.6198,67.7287,67.5744,67.5744,54435.0
2020-09-22 10:55:00,74.48,74.53,74.34,74.34,61175.0,67.5744,67.6198,67.4474,67.4474,61175.0
2020-09-22 11:00:00,74.34,74.44,74.07,74.14,58409.0,67.4474,67.5381,67.2024,67.2659,58409.0
2020-09-22 11:05:00,74.13,74.39,74.12,74.33,66181.0,67.2569,67.4928,67.2478,67.4383,66181.0
2020-09-22 11:10:00,74.37,74.5,74.31,74.48,27301.0,67.4746,67.5926,67.4202,67.5744,27301.0
2020-09-22 11:15:00,74.48,74.57,74.47,74.55,33661.0,67.5744,67.6561,67.5653,67.6379,33661.0
2020-09-22 11:20:00,74.55,74.6,74.42,74.6,48669.0,67.6379,67.6833,67.52,67.6833,48669.0
2020-09-22 11:25:00,74.61,74.63,74.48,74.52,71600.0,67.6924,67.7105,67.5744,67.6107,71600.0
2020-09-22 11:30:00,74.53,74.55,74.4,74.41,48762.0,67.6198,67.6379,67.5018,67.5109,48762.0
2020-09-22 11:35:00,74.4,74.58,74.38,74.57,26269.0,67.5018,67.6651,67.4837,67.6561,26269.0
2020-09-22 11:40:00,74.57,74.6,74.53,74.59,45788.0,67.6561,67.6833,67.6198,67.6742,45788.0
2020-09-22 11:45:00,74.61,74.71,74.59,74.7,47553.0,67.6924,67.7831,67.6742,67.774,47553.0
2020-09-22 11:50:00,74.72,74.79,74.66,74.79,58272.0,67.7922,67.8557,67.7377,67.8557,58272.0
2020-09-22 11:55:00,74.8,74.87,74.76,74.86,33993.0,67.8647,67.9283,67.8285,67.9192,33993.0
2020-09-22 12:00:00,74.86,75.0,74.82,75.0,101497.0,67.9192,68.0462,67.8829,68.0462,101497.0
2020-09-22 12:05:00,74.99,75.07,74.96,75.0,51840.0,68.0371,68.1097,68.0099,68.0462,51840.0
2020-09-22 12:10:00,75.0,75.12,74.98,75.06,46070.0,68.0462,68.1551,68.0281,68.1006,46070.0
2020-09-22 12:15:00,75.07,75.07,74.91,74.92,66685.0,68.1097,68.1097,67.9645,67.9736,66685.0
2020-09-22 12:20:00,74.94,74.97,74.89,74.94,45060.0,67.9918,68.019,67.9464,67.9918,45060.0
2020-09-22 12:25:00,74.95,74.99,74.9,74.99,37714.0,68.0008,68.0371,67.9555,68.0371,37714.0
2020-09-22 12:30:00,74.99,75.06,74.9,74.91,37317.0,68.0371,68.1006,67.9555,67.9645,37317.0
2020-09-22 12:35:00,74.9,74.99,74.87,74.94,24017.0,67.9555,68.0371,67.9283,67.9918,24017.0
2020-09-22 12:40:00,74.94,75.0,74.86,74.95,46918.0,67.9918,68.0462,67.9192,68.0008,46918.0
2020-09-22 12:45:00,74.94,74.94,74.75,74.79,32495.0,67.9918,67.9918,67.8194,67.8557,32495.0
2020-09-22 12:50:00,74.78,74.87,74.76,74.87,23077.0,67.8466,67.9283,67.8285,67.9283,23077.0
2020-09-22 12:55:00,74.87,74.89,74.79,74.89,23347.0,67.9283,67.9464,67.8557,67.9464,23347.0
2020-09-22 13:00:00,74.89,74.97,74.88,74.97,35158.0,67.9464,68.019,67.9373,68.019,35158.0
2020-09-22 13:05:00,74.97,75.08,74.92,75.06,42949.0,68.019,68.1188,67.9736,68.1006,42949.0
2020-09-22 13:10:00,75.06,75.06,74.93,74.95,42195.0,68.1006,68.1006,67.9827,68.0008,42195.0
2020-09-22 13:15:00,74.94,75.07,74.9,75.05,37826.0,67.9918,68.1097,67.9555,68.0916,37826.0
2020-09-22 13:20:00,75.05,75.07,74.99,75.0,30372.0,68.0916,68.1097,68.0371,68.0462,30372.0
2020-09-22 13:25:00,75.0,75.02,74.94,74.96,38409.0,68.0462,68.0643,67.9918,68.0099,38409.0
2020-09-22 13:30:00,74.96,75.01,74.87,74.88,37948.0,68.0099,68.0553,67.9283,67.9373,37948.0
2020-09-22 13:35:00,74.89,75.0,74.87,74.96,31258.0,67.9464,68.0462,67.9283,68.0099,31258.0
2020-09-22 13:40:00,74.97,75.04,74.96,75.02,30230.0,68.019,68.0825,68.0099,68.0643,30230.0
2020-09-22 13:45:00,75.01,75.12,75.0,75.11,47597.0,68.0553,68.1551,68.0462,68.146,47597.0
2020-09-22 13:50:00,75.12,75.2,75.11,75.2,53480.0,68.1551,68.2277,68.146,68.2277,53480.0
2020-09-22 13:55:00,75.19,75.27,75.16,75.24,44417.0,68.2186,68.2912,68.1914,68.264,44417.0
2020-09-22 14:00:00,75.24,75.27,75.13,75.16,59822.0,68.264,68.2912,68.1641,68.1914,59822.0
2020-09-22 14:05:00,75.16,75.22,75.11,75.13,40154.0,68.1914,68.2458,68.146,68.1641,40154.0
2020-09-22 14:10:00,75.13,75.2,75.08,75.17,40092.0,68.1641,68.2277,68.1188,68.2004,40092.0
2020-09-22 14:15:00,75.19,75.23,75.12,75.16,52635.0,68.2186,68.2549,68.1551,68.1914,52635.0
2020-09-22 14:20:00,75.15,75.15,74.93,74.97,41752.0,68.1823,68.1823,67.9827,68.019,41752.0
2020-09-22 14:25:00,74.97,75.02,74.9,75.0,28415.0,68.019,68.0643,67.9555,68.0462,28415.0
2020-09-22 14:30:00,74.99,75.0,74.83,74.84,27296.0,68.0371,68.0462,67.892,67.901,27296.0
2020-09-22 14:35:00,74.84,74.92,74.83,74.9,19693.0,67.901,67.9736,67.892,67.9555,19693.0
2020-09-22 14:40:00,74.89,74.99,74.85,74.89,36340.0,67.9464,68.0371,67.9101,67.9464,36340.0
2020-09-22 14:45:00,74.88,74.91,74.85,74.9,25854.0,67.9373,67.9645,67.9101,67.9555,25854.0
2020-09-22 14:50:00,74.89,74.96,74.83,74.84,44462.0,67.9464,68.0099,67.892,67.901,44462.0
2020-09-22 14:55:00,74.84,74.98,74.84,74.89,30688.0,67.901,68.0281,67.901,67.9464,30688.0
2020-09-22 15:00:00,74.9,74.93,74.83,74.87,149172.0,67.9555,67.9827,67.892,67.9283,149172.0
2020-09-22 15:05:00,74.88,74.99,74.87,74.92,39576.0,67.9373,68.0371,67.9283,67.9736,39576.0
2020-09-22 15:10:00,74.91,75.04,74.89,74.97,38379.0,67.9645,68.0825,67.9464,68.019,38379.0
2020-09-22 15:15:00,74.98,75.03,74.89,75.03,23280.0,68.0281,68.0734,67.9464,68.0734,23280.0
2020-09-22 15:20:00,75.02,75.07,74.97,75.01,66019.0,68.0643,68.1097,68.019,68.0553,66019.0
2020-09-22 15:25:00,75.01,75.14,75.0,75.12,109772.0,68.0553,68.1732,68.0462,68.1551,109772.0
2020-09-22 15:30:00,75.13,75.16,74.96,74.97,81100.0,68.1641,68.1914,68.0099,68.019,81100.0
2020-09-22 15:35:00,74.97,75.04,74.97,75.0,150111.0,68.019,68.0825,68.019,68.0462,150111.0
2020-09-22 15:40:00,75.0,75.17,74.98,75.0,238142.0,68.0462,68.2004,68.0281,68.0462,238142.0
2020-09-22 15:45:00,74.99,75.25,74.99,75.15,173333.0,68.0371,68.273,68.0371,68.1823,173333.0
2020-09-22 15:50:00,75.15,75.23,75.04,75.04,145652.0,68.1823,68.2549,68.0825,68.0825,145652.0
2020-09-22 15:55:00,75.05,75.07,74.95,74.98,412821.0,68.0916,68.1097,68.0008,68.0281,412821.0
2020-09-23 09:30:00,75.04,75.27,74.85,75.1,361172.0,68.0825,68.2912,67.9101,68.1369,361172.0
2020-09-23 09:35:00,75.1,75.52,75.09,75.45,222419.0,68.1369,68.518,68.1279,68.4545,222419.0
2020-09-23 09:40:00,75.46,76.2,75.41,76.05,464083.0,68.4636,69.1349,68.4182,68.9988,464083.0
2020-09-23 09:45:00,76.07,76.58,75.89,76.56,491802.0,69.017,69.4797,68.8537,69.4616,491802.0
2020-09-23 09:50:00,76.57,76.82,76.08,76.11,221778.0,69.4706,69.6975,69.0261,69.0533,221778.0
2020-09-23 09:55:00,76.12,76.41,75.91,75.96,189530.0,69.0624,69.3255,68.8718,68.9172,189530.0
2020-09-23 10:00:00,75.97,76.14,75.79,75.98,367723.0,68.9263,69.0805,68.763,68.9353,367723.0
2020-09-23 10:05:00,75.99,75.99,75.68,75.7,119386.0,68.9444,68.9444,68.6632,68.6813,119386.0
2020-09-23 10:10:00,75.7,75.84,75.5,75.84,100986.0,68.6813,68.8083,68.4998,68.8083,100986.0
2020-09-23 10:15:00,75.87,75.88,75.54,75.56,91199.0,68.8355,68.8446,68.5361,68.5543,91199.0
2020-09-23 10:20:00,75.55,75.66,75.43,75.49,38819.0,68.5452,68.645,68.4363,68.4908,38819.0
2020-09-23 10:25:00,75.49,75.76,75.42,75.75,67971.0,68.4908,68.7357,68.4273,68.7267,67971.0
2020-09-23 10:30:00,75.76,75.98,75.74,75.9,82387.0,68.7357,68.9353,68.7176,68.8628,82387.0
2020-09-23 10:35:00,75.91,75.92,75.58,75.79,79465.0,68.8718,68.8809,68.5724,68.763,79465.0
2020-09-23 10:40:00,75.8,76.0,75.77,75.83,53284.0,68.772,68.9535,68.7448,68.7992,53284.0
2020-09-23 10:45:00,75.83,75.94,75.8,75.92,51635.0,68.7992,68.899,68.772,68.8809,51635.0
2020-09-23 10:50:00,75.92,75.98,75.75,75.96,136955.0,68.8809,68.9353,68.7267,68.9172,136955.0
2020-09-23 10:55:00,75.97,75.99,75.75,75.92,130503.0,68.9263,68.9444,68.7267,68.8809,130503.0
2020-09-23 11:00:00,75.9,76.04,75.72,75.78,110296.0,68.8628,68.9898,68.6994,68.7539,110296.0
2020-09-23 11:05:00,75.79,75.88,75.69,75.73,79094.0,68.763,68.8446,68.6722,68.7085,79094.0
2020-09-23 11:10:00,75.74,75.93,75.7,75.75,74181.0,68.7176,68.89,68.6813,68.7267,74181.0
2020-09-23 11:15:00,75.76,76.09,75.72,75.98,81036.0,68.7357,69.0351,68.6994,68.9353,81036.0
2020-09-23 11:20:00,75.99,76.04,75.73,75.76,70641.0,68.9444,68.9898,68.7085,68.7357,70641.0
2020-09-23 11:25:00,75.76,75.83,75.41,75.5,117100.0,68.7357,68.7992,68.4182,68.4998,117100.0
2020-09-23 11:30:00,75.47,75.61,75.2,75.29,93443.0,68.4726,68.5996,68.2277,68.3093,93443.0
2020-09-23 11:35:00,75.28,75.31,75.12,75.2,60948.0,68.3002,68.3275,68.1551,68.2277,60948.0
2020-09-23 11:40:00,75.2,75.3,75.11,75.15,73181.0,68.2277,68.3184,68.146,68.1823,73181.0
2020-09-23 11:45:00,75.15,75.16,74.6,74.93,245054.0,68.1823,68.1914,67.6833,67.9827,245054.0
2020-09-23 11:50:00,74.91,75.01,74.82,74.97,66985.0,67.9645,68.0553,67.8829,68.019,66985.0
2020-09-23 11:55:00,74.98,75.12,74.94,75.12,136584.0,68.0281,68.1551,67.9918,68.1551,136584.0
2020-09-23 12:00:00,75.11,75.32,75.08,75.15,114722.0,68.146,68.3365,68.1188,68.1823,114722.0
2020-09-23 12:05:00,75.15,75.48,75.15,75.47,74562.0,68.1823,68.4817,68.1823,68.4726,74562.0
2020-09-23 12:10:00,75.49,75.64,75.4,75.5,93004.0,68.4908,68.6269,68.4091,68.4998,93004.0
2020-09-23 12:15:00,75.5,75.5,75.34,75.35,76136.0,68.4998,68.4998,68.3547,68.3638,76136.0
2020-09-23 12:20:00,75.37,75.4,75.22,75.24,59521.0,68.3819,68.4091,68.2458,68.264,59521.0
2020-09-23 12:25:00,75.27,75.41,75.25,75.34,53638.0,68.2912,68.4182,68.273,68.3547,53638.0
2020-09-23 12:30:00,75.33,75.36,75.19,75.22,38432.0,68.3456,68.3728,68.2186,68.2458,38432.0
2020-09-23 12:35:00,75.21,75.42,75.15,75.42,37038.0,68.2367,68.4273,68.1823,68.4273,37038.0
2020-09-23 12:40:00,75.41,75.43,75.36,75.39,42576.0,68.4182,68.4363,68.3728,68.4,42576.0
2020-09-23 12:45:00,75.39,75.51,75.35,75.48,22801.0,68.4,68.5089,68.3638,68.4817,22801.0
2020-09-23 12:50:00,75.43,75.51,75.43,75.47,37050.0,68.4363,68.5089,68.4363,68.4726,37050.0
2020-09-23 12:55:00,75.47,75.51,75.45,75.48,41407.0,68.4726,68.5089,68.4545,68.4817,41407.0
2020-09-23 13:00:00,75.48,75.5,75.36,75.38,28429.0,68.4817,68.4998,68.3728,68.391,28429.0
2020-09-23 13:05:00,75.37,75.52,75.36,75.45,46294.0,68.3819,68.518,68.3728,68.4545,46294.0
2020-09-23 13:10:00,75.44,75.48,75.36,75.37,49643.0,68.4454,68.4817,68.3728,68.3819,49643.0
2020-09-23 13:15:00,75.39,75.4,75.26,75.27,29695.0,68.4,68.4091,68.2821,68.2912,29695.0
2020-09-23 13:20:00,75.28,75.33,75.24,75.26,18289.0,68.3002,68.3456,68.264,68.2821,18289.0
2020-09-23 13:25:00,75.25,75.26,75.02,75.02,34618.0,68.273,68.2821,68.0643,68.0643,34618.0
2020-09-23 13:30:00,75.02,75.1,74.95,75.08,34517.0,68.0643,68.1369,68.0008,68.1188,34517.0
2020-09-23 13:35:00,75.07,75.1,74.96,74.96,23046.0,68.1097,68.1369,68.0099,68.0099,23046.0
2020-09-23 13:40:00,74.96,75.04,74.92,74.92,32271.0,68.0099,68.0825,67.9736,67.9736,32271.0
2020-09-23 13:45:00,74.91,75.04,74.86,74.98,30707.0,67.9645,68.0825,67.9192,68.0281,30707.0
2020-09-23 13:50:00,74.96,75.0,74.71,74.76,28877.0,68.0099,68.0462,67.7831,67.8285,28877.0
2020-09-23 13:55:00,74.77,74.79,74.69,74.76,18988.0,67.8375,67.8557,67.7649,67.8285,18988.0
2020-09-23 14:00:00,74.72,74.72,74.56,74.64,35513.0,67.7922,67.7922,67.647,67.7196,35513.0
2020-09-23 14:05:00,74.65,74.69,74.56,74.59,40083.0,67.7287,67.7649,67.647,67.6742,40083.0
2020-09-23 14:10:00,74.61,74.64,74.47,74.61,47084.0,67.6924,67.7196,67.5653,67.6924,47084.0
2020-09-23 14:15:00,74.65,74.65,74.41,74.52,100616.0,67.7287,67.7287,67.5109,67.6107,100616.0
2020-09-23 14:20:00,74.53,74.74,74.46,74.66,88556.0,67.6198,67.8103,67.5563,67.7377,88556.0
2020-09-23 14:25:00,74.66,74.82,74.63,74.75,71559.0,67.7377,67.8829,67.7105,67.8194,71559.0
2020-09-23 14:30:00,74.77,75.05,74.75,75.05,69736.0,67.8375,68.0916,67.8194,68.0916,69736.0
2020-09-23 14:35:00,75.06,75.06,74.88,74.98,84220.0,68.1006,68.1006,67.9373,68.0281,84220.0
2020-09-23 14:40:00,74.97,74.98,74.61,74.66,71359.0,68.019,68.0281,67.6924,67.7377,71359.0
2020-09-23 14:45:00,74.67,74.74,74.61,74.64,54852.0,67.7468,67.8103,67.6924,67.7196,54852.0
2020-09-23 14:50:00,74.63,74.79,74.59,74.62,62378.0,67.7105,67.8557,67.6742,67.7014,62378.0
2020-09-23 14:55:00,74.61,74.64,74.46,74.58,58817.0,67.6924,67.7196,67.5563,67.6651,58817.0
2020-09-23 15:00:00,74.57,74.6,74.23,74.23,74030.0,67.6561,67.6833,67.3476,67.3476,74030.0
2020-09-23 15:05:00,74.23,74.33,74.1,74.32,89989.0,67.3476,67.4383,67.2296,67.4293,89989.0
2020-09-23 15:10:00,74.32,74.68,74.31,74.64,37821.0,67.4293,67.7559,67.4202,67.7196,37821.0
2020-09-23 15:15:00,74.64,74.78,74.47,74.74,39541.0,67.7196,67.8466,67.5653,67.8103,39541.0
2020-09-23 15:20:00,74.75,74.81,74.59,74.6,38662.0,67.8194,67.8738,67.6742,67.6833,38662.0
2020-09-23 15:25:00,74.6,74.82,74.51,74.77,74274.0,67.6833,67.8829,67.6016,67.8375,74274.0
2020-09-23 15:30:00,74.77,74.87,74.59,74.69,99469.0,67.8375,67.9283,67.6742,67.7649,99469.0
2020-09-23 15:35:00,74.68,74.82,74.66,74.71,127129.0,67.7559,67.8829,67.7377,67.7831,127129.0
2020-09-23 15:40:00,74.72,74.92,74.72,74.89,78043.0,67.7922,67.9736,67.7922,67.9464,78043.0
2020-09-23 15:45:00,74.89,74.91,74.58,74.69,116059.0,67.9464,67.9645,67.6651,67.7649,116059.0
2020-09-23 15:50:00,74.71,74.71,74.36,74.55,212203.0,67.7831,67.7831,67.4655,67.6379,212203.0
2020-09-23 15:55:00,74.56,74.68,74.48,74.63,355058.0,67.647,67.7559,67.5744,67.7105,355058.0
2020-09-24 09:30:00,73.5,74.09,72.83,73.29,335128.0,66.6853,67.2206,66.0774,66.4947,335128.0
2020-09-24 09:35:00,73.3,73.63,73.15,73.25,175859.0,66.5038,66.8032,66.3677,66.4585,175859.0
2020-09-24 09:40:00,73.24,73.47,73.02,73.44,154032.0,66.4494,66.6581,66.2498,66.6308,154032.0
2020-09-24 09:45:00,73.42,73.97,73.25,73.97,171023.0,66.6127,67.1117,66.4585,67.1117,171023.0
2020-09-24 09:50:00,73.96,74.12,73.76,73.88,153556.0,67.1026,67.2478,66.9212,67.03,153556.0
2020-09-24 09:55:00,73.89,73.9,73.37,73.49,131812.0,67.0391,67.0482,66.5673,66.6762,131812.0
2020-09-24 10:00:00,73.5,74.15,73.49,74.12,172475.0,66.6853,67.275,66.6762,67.2478,172475.0
2020-09-24 10:05:00,74.12,74.29,73.74,74.23,107514.0,67.2478,67.402,66.903,67.3476,107514.0
2020-09-24 10:10:00,74.22,74.22,73.67,73.76,133421.0,67.3385,67.3385,66.8395,66.9212,133421.0
2020-09-24 10:15:00,73.76,73.99,73.73,73.79,75304.0,66.9212,67.1298,66.894,66.9484,75304.0
2020-09-24 10:20:00,73.81,73.81,73.27,73.28,88679.0,66.9665,66.9665,66.4766,66.4857,88679.0
2020-09-24 10:25:00,73.29,73.56,73.21,73.27,99224.0,66.4947,66.7397,66.4222,66.4766,99224.0
2020-09-24 10:30:00,73.2,73.24,72.92,73.0,201766.0,66.4131,66.4494,66.1591,66.2316,201766.0
2020-09-24 10:35:00,73.02,73.19,72.88,72.93,64146.0,66.2498,66.404,66.1228,66.1681,64146.0
2020-09-24 10:40:00,72.94,73.24,72.86,73.05,74384.0,66.1772,66.4494,66.1046,66.277,74384.0
2020-09-24 10:45:00,73.08,73.56,73.06,73.44,109818.0,66.3042,66.7397,66.2861,66.6308,109818.0
2020-09-24 10:50:00,73.44,73.59,73.17,73.35,126225.0,66.6308,66.7669,66.3859,66.5492,126225.0
2020-09-24 10:55:00,73.37,73.48,73.12,73.37,341594.0,66.5673,66.6671,66.3405,66.5673,341594.0
2020-09-24 11:00:00,73.38,73.43,72.95,73.02,110250.0,66.5764,66.6218,66.1863,66.2498,110250.0
2020-09-24 11:05:00,73.01,73.15,72.64,72.89,240348.0,66.2407,66.3677,65.905,66.1318,240348.0
2020-09-24 11:10:00,72.9,73.41,72.9,73.41,105541.0,66.1409,66.6036,66.1409,66.6036,105541.0
2020-09-24 11:15:00,73.41,73.43,73.22,73.35,47264.0,66.6036,66.6218,66.4312,66.5492,47264.0
2020-09-24 11:20:00,73.34,73.76,73.31,73.69,59254.0,66.5401,66.9212,66.5129,66.8577,59254.0
2020-09-24 11:25:00,73.68,73.82,73.54,73.62,101232.0,66.8486,66.9756,66.7216,66.7942,101232.0
2020-09-24 11:30:00,73.62,73.97,73.53,73.89,179888.0,66.7942,67.1117,66.7125,67.0391,179888.0
2020-09-24 11:35:00,73.88,73.95,73.73,73.82,30204.0,67.03,67.0936,66.894,66.9756,30204.0
2020-09-24 11:40:00,73.82,73.97,73.7,73.75,28671.0,66.9756,67.1117,66.8667,66.9121,28671.0
2020-09-24 11:45:00,73.76,73.8,73.37,73.47,36681.0,66.9212,66.9575,66.5673,66.6581,36681.0
2020-09-24 11:50:00,73.47,73.55,73.2,73.22,227023.0,66.6581,66.7306,66.4131,66.4312,227023.0
2020-09-24 11:55:00,73.21,73.32,73.1,73.31,79145.0,66.4222,66.522,66.3224,66.5129,79145.0
2020-09-24 12:00:00,73.33,73.35,73.22,73.28,99045.0,66.531,66.5492,66.4312,66.4857,99045.0
2020-09-24 12:05:00,73.28,73.59,73.28,73.54,123207.0,66.4857,66.7669,66.4857,66.7216,123207.0
2020-09-24 12:10:00,73.53,73.6,73.38,73.52,66178.0,66.7125,66.776,66.5764,66.7034,66178.0
2020-09-24 12:15:00,73.5,73.59,73.3,73.4,48792.0,66.6853,66.7669,66.5038,66.5946,48792.0
2020-09-24 12:20:00,73.44,73.54,73.38,73.44,19032.0,66.6308,66.7216,66.5764,66.6308,19032.0
2020-09-24 12:25:00,73.44,73.58,73.37,73.38,50280.0,66.6308,66.7579,66.5673,66.5764,50280.0
2020-09-24 12:30:00,73.4,73.4,73.21,73.24,37582.0,66.5946,66.5946,66.4222,66.4494,37582.0
2020-09-24 12:35:00,73.25,73.4,73.17,73.27,30752.0,66.4585,66.5946,66.3859,66.4766,30752.0
2020-09-24 12:40:00,73.28,73.56,73.26,73.55,39706.0,66.4857,66.7397,66.4675,66.7306,39706.0
2020-09-24 12:45:00,73.55,73.75,73.51,73.73,37882.0,66.7306,66.9121,66.6944,66.894,37882.0
2020-09-24 12:50:00,73.75,73.79,73.56,73.59,42892.0,66.9121,66.9484,66.7397,66.7669,42892.0
2020-09-24 12:55:00,73.58,73.81,73.56,73.78,39848.0,66.7579,66.9665,66.7397,66.9393,39848.0
2020-09-24 13:00:00,73.77,73.81,73.64,73.73,29001.0,66.9302,66.9665,66.8123,66.894,29001.0
2020-09-24 13:05:00,73.69,73.81,73.62,73.75,48866.0,66.8577,66.9665,66.7942,66.9121,48866.0
2020-09-24 13:10:00,73.75,73.84,73.75,73.8,38093.0,66.9121,66.9938,66.9121,66.9575,38093.0
2020-09-24 13:15:00,73.81,73.89,73.66,73.66,46252.0,66.9665,67.0391,66.8304,66.8304,46252.0
2020-09-24 13:20:00,73.67,73.79,73.63,73.74,29179.0,66.8395,66.9484,66.8032,66.903,29179.0
2020-09-24 13:25:00,73.73,73.8,73.69,73.75,27201.0,66.894,66.9575,66.8577,66.9121,27201.0
2020-09-24 13:30:00,73.77,73.79,73.67,73.72,63570.0,66.9302,66.9484,66.8395,66.8849,63570.0
2020-09-24 13:35:00,73.71,73.8,73.64,73.76,48397.0,66.8758,66.9575,66.8123,66.9212,48397.0
2020-09-24 13:40:00,73.76,73.87,73.71,73.77,94059.0,66.9212,67.021,66.8758,66.9302,94059.0
2020-09-24 13:45:00,73.77,73.78,73.52,73.52,66456.0,66.9302,66.9393,66.7034,66.7034,66456.0
2020-09-24 13:50:00,73.54,73.57,73.47,73.5,62708.0,66.7216,66.7488,66.6581,66.6853,62708.0
2020-09-24 13:55:00,73.49,73.56,73.39,73.44,37511.0,66.6762,66.7397,66.5855,66.6308,37511.0
2020-09-24 14:00:00,73.44,73.46,73.08,73.24,270002.0,66.6308,66.649,66.3042,66.4494,270002.0
2020-09-24 14:05:00,73.25,73.37,73.21,73.29,35951.0,66.4585,66.5673,66.4222,66.4947,35951.0
2020-09-24 14:10:00,73.29,73.34,73.2,73.31,46148.0,66.4947,66.5401,66.4131,66.5129,46148.0
2020-09-24 14:15:00,73.33,73.52,73.13,73.15,97092.0,66.531,66.7034,66.3496,66.3677,97092.0
2020-09-24 14:20:00,73.15,73.26,73.11,73.23,38394.0,66.3677,66.4675,66.3314,66.4403,38394.0
2020-09-24 14:25:00,73.22,73.4,73.13,73.35,73126.0,66.4312,66.5946,66.3496,66.5492,73126.0
2020-09-24 14:30:00,73.34,73.52,73.31,73.49,22264.0,66.5401,66.7034,66.5129,66.6762,22264.0
2020-09-24 14:35:00,73.49,73.56,73.34,73.56,70718.0,66.6762,66.7397,66.5401,66.7397,70718.0
2020-09-24 14:40:00,73.55,73.69,73.51,73.58,36523.0,66.7306,66.8577,66.6944,66.7579,36523.0
2020-09-24 14:45:00,73.58,73.62,73.23,73.23,154555.0,66.7579,66.7942,66.4403,66.4403,154555.0
2020-09-24 14:50:00,73.21,73.25,72.76,72.82,271248.0,66.4222,66.4585,66.0139,66.0683,271248.0
2020-09-24 14:55:00,72.83,72.92,72.65,72.66,259625.0,66.0774,66.1591,65.9141,65.9232,259625.0
2020-09-24 15:00:00,72.68,72.91,72.68,72.76,93593.0,65.9413,66.15,65.9413,66.0139,93593.0
2020-09-24 15:05:00,72.77,72.9,72.66,72.9,109618.0,66.023,66.1409,65.9232,66.1409,109618.0
2020-09-24 15:10:00,72.89,72.99,72.73,72.75,191894.0,66.1318,66.2226,65.9867,66.0048,191894.0
2020-09-24 15:15:00,72.73,72.94,72.67,72.7,367204.0,65.9867,66.1772,65.9322,65.9595,367204.0
2020-09-24 15:20:00,72.71,72.73,72.35,72.54,120758.0,65.9685,65.9867,65.6419,65.8143,120758.0
2020-09-24 15:25:00,72.53,72.63,72.46,72.61,60058.0,65.8052,65.8959,65.7417,65.8778,60058.0
2020-09-24 15:30:00,72.61,72.63,72.47,72.57,122384.0,65.8778,65.8959,65.7508,65.8415,122384.0
2020-09-24 15:35:00,72.56,72.81,72.44,72.81,138651.0,65.8324,66.0593,65.7236,66.0593,138651.0
2020-09-24 15:40:00,72.81,72.9,72.73,72.77,228896.0,66.0593,66.1409,65.9867,66.023,228896.0
2020-09-24 15:45:00,72.77,72.94,72.65,72.66,263643.0,66.023,66.1772,65.9141,65.9232,263643.0
2020-09-24 15:50:00,72.65,72.75,72.45,72.75,215416.0,65.9141,66.0048,65.7326,66.0048,215416.0
2020-09-24 15:55:00,72.76,72.77,72.57,72.7,391834.0,66.0139,66.023,65.8415,65.9595,391834.0
2020-09-25 09:30:00,72.79,72.88,71.76,72.09,457134.0,66.0411,66.1228,65.1066,65.406,457134.0
2020-09-25 09:35:00,72.11,72.49,72.06,72.31,137492.0,65.4242,65.7689,65.3788,65.6056,137492.0
2020-09-25 09:40:00,72.32,72.54,72.13,72.52,235982.0,65.6147,65.8143,65.4423,65.7961,235982.0
2020-09-25 09:45:00,72.53,72.64,72.25,72.49,147971.0,65.8052,65.905,65.5512,65.7689,147971.0
2020-09-25 09:50:00,72.49,73.06,72.49,72.84,226164.0,65.7689,66.2861,65.7689,66.0865,226164.0
2020-09-25 09:55:00,72.81,72.96,72.73,72.93,156779.0,66.0593,66.1953,65.9867,66.1681,156779.0
2020-09-25 10:00:00,72.95,73.08,72.71,72.87,110800.0,66.1863,66.3042,65.9685,66.1137,110800.0
2020-09-25 10:05:00,72.88,73.04,72.87,72.96,78219.0,66.1228,66.2679,66.1137,66.1953,78219.0
2020-09-25 10:10:00,72.98,73.17,72.84,73.08,106532.0,66.2135,66.3859,66.0865,66.3042,106532.0
2020-09-25 10:15:00,73.06,73.42,73.0,73.38,105994.0,66.2861,66.6127,66.2316,66.5764,105994.0
2020-09-25 10:20:00,73.4,73.66,73.39,73.4,103644.0,66.5946,66.8304,66.5855,66.5946,103644.0
2020-09-25 10:25:00,73.43,73.56,73.31,73.39,121131.0,66.6218,66.7397,66.5129,66.5855,121131.0
2020-09-25 10:30:00,73.38,73.44,73.23,73.42,69442.0,66.5764,66.6308,66.4403,66.6127,69442.0
2020-09-25 10:35:00,73.41,73.41,73.2,73.33,44519.0,66.6036,66.6036,66.4131,66.531,44519.0
2020-09-25 10:40:00,73.33,73.39,73.22,73.34,60014.0,66.531,66.5855,66.4312,66.5401,60014.0
2020-09-25 10:45:00,73.37,73.5,73.26,73.31,80002.0,66.5673,66.6853,66.4675,66.5129,80002.0
2020-09-25 10:50:00,73.31,73.44,73.28,73.4,41102.0,66.5129,66.6308,66.4857,66.5946,41102.0
2020-09-25 10:55:00,73.4,73.56,73.23,73.53,198317.0,66.5946,66.7397,66.4403,66.7125,198317.0
2020-09-25 11:00:00,73.53,73.61,73.5,73.5,111270.0,66.7125,66.7851,66.6853,66.6853,111270.0
2020-09-25 11:05:00,73.53,73.63,73.5,73.53,53887.0,66.7125,66.8032,66.6853,66.7125,53887.0
2020-09-25 11:10:00,73.52,74.03,73.5,74.0,430875.0,66.7034,67.1661,66.6853,67.1389,430875.0
2020-09-25 11:15:00,74.0,74.08,74.0,74.02,118675.0,67.1389,67.2115,67.1389,67.1571,118675.0
2020-09-25 11:20:00,74.01,74.05,73.91,73.98,57897.0,67.148,67.1843,67.0573,67.1208,57897.0
2020-09-25 11:25:00,73.98,74.07,73.9,73.96,91239.0,67.1208,67.2024,67.0482,67.1026,91239.0
2020-09-25 11:30:00,73.96,74.04,73.9,74.02,64439.0,67.1026,67.1752,67.0482,67.1571,64439.0
2020-09-25 11:35:00,74.02,74.02,73.84,73.85,80972.0,67.1571,67.1571,66.9938,67.0028,80972.0
2020-09-25 11:40:00,73.86,73.93,73.76,73.87,101619.0,67.0119,67.0754,66.9212,67.021,101619.0
2020-09-25 11:45:00,73.88,73.9,73.79,73.82,64447.0,67.03,67.0482,66.9484,66.9756,64447.0
2020-09-25 11:50:00,73.83,73.95,73.8,73.88,77243.0,66.9847,67.0936,66.9575,67.03,77243.0
2020-09-25 11:55:00,73.88,73.88,73.74,73.75,90062.0,67.03,67.03,66.903,66.9121,90062.0
2020-09-25 12:00:00,73.75,73.81,73.68,73.75,173342.0,66.9121,66.9665,66.8486,66.9121,173342.0
2020-09-25 12:05:00,73.76,74.05,73.7,74.02,118220.0,66.9212,67.1843,66.8667,67.1571,118220.0
2020-09-25 12:10:00,74.0,74.17,74.0,74.08,141779.0,67.1389,67.2932,67.1389,67.2115,141779.0
2020-09-25 12:15:00,74.07,74.1,74.0,74.03,85836.0,67.2024,67.2296,67.1389,67.1661,85836.0
2020-09-25 12:20:00,74.04,74.49,74.0,74.21,121645.0,67.1752,67.5835,67.1389,67.3294,121645.0
2020-09-25 12:25:00,74.2,74.2,74.06,74.17,58610.0,67.3204,67.3204,67.1934,67.2932,58610.0
2020-09-25 12:30:00,74.17,74.24,73.96,73.99,77096.0,67.2932,67.3567,67.1026,67.1298,77096.0
2020-09-25 12:35:00,73.97,74.05,73.95,74.01,57827.0,67.1117,67.1843,67.0936,67.148,57827.0
2020-09-25 12:40:00,74.01,74.07,73.95,73.99,31437.0,67.148,67.2024,67.0936,67.1298,31437.0
2020-09-25 12:45:00,73.97,74.04,73.96,73.98,42107.0,67.1117,67.1752,67.1026,67.1208,42107.0
2020-09-25 12:50:00,73.99,74.03,73.98,74.02,26493.0,67.1298,67.1661,67.1208,67.1571,26493.0
2020-09-25 12:55:00,74.02,74.13,73.98,74.1,38652.0,67.1571,67.2569,67.1208,67.2296,38652.0
2020-09-25 13:00:00,74.1,74.13,74.04,74.05,76125.0,67.2296,67.2569,67.1752,67.1843,76125.0
2020-09-25 13:05:00,74.03,74.09,74.0,74.03,41784.0,67.1661,67.2206,67.1389,67.1661,41784.0
2020-09-25 13:10:00,74.03,74.18,74.03,74.1,46907.0,67.1661,67.3022,67.1661,67.2296,46907.0
2020-09-25 13:15:00,74.09,74.1,73.97,74.0,46501.0,67.2206,67.2296,67.1117,67.1389,46501.0
2020-09-25 13:20:00,73.97,74.05,73.95,74.03,56214.0,67.1117,67.1843,67.0936,67.1661,56214.0
2020-09-25 13:25:00,74.03,74.04,73.95,74.01,62896.0,67.1661,67.1752,67.0936,67.148,62896.0
2020-09-25 13:30:00,74.02,74.09,74.0,74.03,54599.0,67.1571,67.2206,67.1389,67.1661,54599.0
2020-09-25 13:35:00,74.04,74.05,73.99,74.01,35055.0,67.1752,67.1843,67.1298,67.148,35055.0
2020-09-25 13:40:00,74.01,74.06,73.99,74.05,40444.0,67.148,67.1934,67.1298,67.1843,40444.0
2020-09-25 13:45:00,74.06,74.16,74.0,74.15,52536.0,67.1934,67.2841,67.1389,67.275,52536.0
2020-09-25 13:50:00,74.14,74.21,74.13,74.2,49566.0,67.2659,67.3294,67.2569,67.3204,49566.0
2020-09-25 13:55:00,74.2,74.26,74.12,74.24,39557.0,67.3204,67.3748,67.2478,67.3567,39557.0
2020-09-25 14:00:00,74.24,74.37,74.24,74.36,25208.0,67.3567,67.4746,67.3567,67.4655,25208.0
2020-09-25 14:05:00,74.37,74.47,74.35,74.46,53916.0,67.4746,67.5653,67.4565,67.5563,53916.0
2020-09-25 14:10:00,74.46,74.48,74.43,74.47,36583.0,67.5563,67.5744,67.5291,67.5653,36583.0
2020-09-25 14:15:00,74.46,74.5,74.4,74.46,45308.0,67.5563,67.5926,67.5018,67.5563,45308.0
2020-09-25 14:20:00,74.45,74.45,74.29,74.31,33086.0,67.5472,67.5472,67.402,67.4202,33086.0
2020-09-25 14:25:00,74.3,74.35,74.27,74.33,38225.0,67.4111,67.4565,67.3839,67.4383,38225.0
2020-09-25 14:30:00,74.34,74.34,74.24,74.28,30983.0,67.4474,67.4474,67.3567,67.393,30983.0
2020-09-25 14:35:00,74.29,74.36,74.28,74.34,17117.0,67.402,67.4655,67.393,67.4474,17117.0
2020-09-25 14:40:00,74.33,74.37,74.17,74.2,30149.0,67.4383,67.4746,67.2932,67.3204,30149.0
2020-09-25 14:45:00,74.19,74.29,74.19,74.25,38614.0,67.3113,67.402,67.3113,67.3657,38614.0
2020-09-25 14:50:00,74.28,74.39,74.26,74.34,46537.0,67.393,67.4928,67.3748,67.4474,46537.0
2020-09-25 14:55:00,74.35,74.35,74.26,74.32,37898.0,67.4565,67.4565,67.3748,67.4293,37898.0
2020-09-25 15:00:00,74.32,74.46,74.28,74.37,59005.0,67.4293,67.5563,67.393,67.4746,59005.0
2020-09-25 15:05:00,74.36,74.48,74.34,74.44,58471.0,67.4655,67.5744,67.4474,67.5381,58471.0
2020-09-25 15:10:00,74.44,75.18,74.43,75.01,666181.0,67.5381,68.2095,67.5291,68.0553,666181.0
2020-09-25 15:15:00,75.02,75.08,74.77,74.82,379940.0,68.0643,68.1188,67.8375,67.8829,379940.0
2020-09-25 15:20:00,74.81,74.92,74.72,74.74,69098.0,67.8738,67.9736,67.7922,67.8103,69098.0
2020-09-25 15:25:00,74.75,74.79,74.63,74.7,82022.0,67.8194,67.8557,67.7105,67.774,82022.0
2020-09-25 15:30:00,74.69,74.78,74.61,74.63,78436.0,67.7649,67.8466,67.6924,67.7105,78436.0
2020-09-25 15:35:00,74.64,74.67,74.54,74.56,81419.0,67.7196,67.7468,67.6289,67.647,81419.0
2020-09-25 15:40:00,74.56,74.65,74.42,74.64,77311.0,67.647,67.7287,67.52,67.7196,77311.0
2020-09-25 15:45:00,74.62,74.62,74.5,74.53,105858.0,67.7014,67.7014,67.5926,67.6198,105858.0
2020-09-25 15:50:00,74.52,74.79,74.47,74.79,237548.0,67.6107,67.8557,67.5653,67.8557,237548.0
2020-09-25 15:55:00,74.79,75.01,74.65,74.67,642668.0,67.8557,68.0553,67.7287,67.7468,642668.0
2020-09-28 09:30:00,75.89,76.05,75.29,75.95,469147.0,68.8537,68.9988,68.3093,68.9081,469147.0
2020-09-28 09:35:00,75.95,76.0,75.07,75.26,334707.0,68.9081,68.9535,68.1097,68.2821,334707.0
2020-09-28 09:40:00,75.28,75.53,75.17,75.42,174958.0,68.3002,68.5271,68.2004,68.4273,174958.0
2020-09-28 09:45:00,75.41,75.5,74.75,74.98,247731.0,68.4182,68.4998,67.8194,68.0281,247731.0
2020-09-28 09:50:00,74.96,75.21,74.74,75.1,91194.0,68.0099,68.2367,67.8103,68.1369,91194.0
2020-09-28 09:55:00,75.09,75.18,74.91,75.07,121194.0,68.1279,68.2095,67.9645,68.1097,121194.0
2020-09-28 10:00:00,75.07,75.45,74.99,75.44,142711.0,68.1097,68.4545,68.0371,68.4454,142711.0
2020-09-28 10:05:00,75.42,75.51,74.83,74.87,103241.0,68.4273,68.5089,67.892,67.9283,103241.0
2020-09-28 10:10:00,74.85,75.08,74.82,75.06,91373.0,67.9101,68.1188,67.8829,68.1006,91373.0
2020-09-28 10:15:00,75.05,75.12,74.84,74.98,87360.0,68.0916,68.1551,67.901,68.0281,87360.0
2020-09-28 10:20:00,74.95,75.12,74.93,75.05,86134.0,68.0008,68.1551,67.9827,68.0916,86134.0
2020-09-28 10:25:00,75.02,75.2,74.95,74.95,67897.0,68.0643,68.2277,68.0008,68.0008,67897.0
2020-09-28 10:30:00,74.93,75.17,74.83,74.94,88737.0,67.9827,68.2004,67.892,67.9918,88737.0
2020-09-28 10:35:00,74.95,74.95,74.72,74.87,82892.0,68.0008,68.0008,67.7922,67.9283,82892.0
2020-09-28 10:40:00,74.85,74.96,74.61,74.66,68056.0,67.9101,68.0099,67.6924,67.7377,68056.0
2020-09-28 10:45:00,74.66,74.79,74.62,74.65,47090.0,67.7377,67.8557,67.7014,67.7287,47090.0
2020-09-28 10:50:00,74.65,74.65,74.42,74.44,52326.0,67.7287,67.7287,67.52,67.5381,52326.0
2020-09-28 10:55:00,74.44,74.7,74.42,74.54,87112.0,67.5381,67.774,67.52,67.6289,87112.0
2020-09-28 11:00:00,74.55,74.76,74.51,74.69,51922.0,67.6379,67.8285,67.6016,67.7649,51922.0
2020-09-28 11:05:00,74.68,74.93,74.62,74.8,50035.0,67.7559,67.9827,67.7014,67.8647,50035.0
2020-09-28 11:10:00,74.81,74.87,74.75,74.78,50930.0,67.8738,67.9283,67.8194,67.8466,50930.0
2020-09-28 11:15:00,74.78,74.84,74.72,74.77,99381.0,67.8466,67.901,67.7922,67.8375,99381.0
2020-09-28 11:20:00,74.76,74.89,74.67,74.88,59384.0,67.8285,67.9464,67.7468,67.9373,59384.0
2020-09-28 11:25:00,74.87,74.9,74.67,74.8,37383.0,67.9283,67.9555,67.7468,67.8647,37383.0
2020-09-28 11:30:00,74.81,74.87,74.65,74.68,73555.0,67.8738,67.9283,67.7287,67.7559,73555.0
2020-09-28 11:35:00,74.68,74.74,74.57,74.62,111839.0,67.7559,67.8103,67.6561,67.7014,111839.0
2020-09-28 11:40:00,74.6,74.61,74.2,74.28,147298.0,67.6833,67.6924,67.3204,67.393,147298.0
2020-09-28 11:45:00,74.28,74.33,74.08,74.17,143929.0,67.393,67.4383,67.2115,67.2932,143929.0
2020-09-28 11:50:00,74.17,74.4,74.11,74.4,135411.0,67.2932,67.5018,67.2387,67.5018,135411.0
2020-09-28 11:55:00,74.4,74.42,74.22,74.33,35203.0,67.5018,67.52,67.3385,67.4383,35203.0
2020-09-28 12:00:00,74.33,74.42,74.3,74.41,26436.0,67.4383,67.52,67.4111,67.5109,26436.0
2020-09-28 12:05:00,74.4,74.4,74.28,74.38,29748.0,67.5018,67.5018,67.393,67.4837,29748.0
2020-09-28 12:10:00,74.38,74.44,74.3,74.43,20931.0,67.4837,67.5381,67.4111,67.5291,20931.0
2020-09-28 12:15:00,74.42,74.44,74.03,74.04,70451.0,67.52,67.5381,67.1661,67.1752,70451.0
2020-09-28 12:20:00,74.03,74.12,73.95,73.98,68726.0,67.1661,67.2478,67.0936,67.1208,68726.0
2020-09-28 12:25:00,73.98,74.19,73.97,74.19,36063.0,67.1208,67.3113,67.1117,67.3113,36063.0
2020-09-28 12:30:00,74.17,74.24,74.07,74.23,38864.0,67.2932,67.3567,67.2024,67.3476,38864.0
2020-09-28 12:35:00,74.23,74.26,74.11,74.16,28846.0,67.3476,67.3748,67.2387,67.2841,28846.0
2020-09-28 12:40:00,74.16,74.27,74.14,74.23,23894.0,67.2841,67.3839,67.2659,67.3476,23894.0
2020-09-28 12:45:00,74.24,74.38,74.22,74.29,30298.0,67.3567,67.4837,67.3385,67.402,30298.0
2020-09-28 12:50:00,74.31,74.49,74.31,74.47,21846.0,67.4202,67.5835,67.4202,67.5653,21846.0
2020-09-28 12:55:00,74.5,74.53,74.42,74.53,29902.0,67.5926,67.6198,67.52,67.6198,29902.0
2020-09-28 13:00:00,74.54,74.63,74.41,74.57,28917.0,67.6289,67.7105,67.5109,67.6561,28917.0
2020-09-28 13:05:00,74.57,74.62,74.53,74.53,20588.0,67.6561,67.7014,67.6198,67.6198,20588.0
2020-09-28 13:10:00,74.54,74.6,74.47,74.56,25220.0,67.6289,67.6833,67.5653,67.647,25220.0
2020-09-28 13:15:00,74.58,74.64,74.54,74.62,19053.0,67.6651,67.7196,67.6289,67.7014,19053.0
2020-09-28 13:20:00,74.63,74.8,74.63,74.78,53907.0,67.7105,67.8647,67.7105,67.8466,53907.0
2020-09-28 13:25:00,74.77,74.8,74.73,74.76,23826.0,67.8375,67.8647,67.8012,67.8285,23826.0
2020-09-28 13:30:00,74.77,74.89,74.71,74.85,36083.0,67.8375,67.9464,67.7831,67.9101,36083.0
2020-09-28 13:35:00,74.86,74.89,74.79,74.87,22663.0,67.9192,67.9464,67.8557,67.9283,22663.0
2020-09-28 13:40:00,74.87,74.95,74.85,74.91,23503.0,67.9283,68.0008,67.9101,67.9645,23503.0
2020-09-28 13:45:00,74.92,74.98,74.88,74.95,24758.0,67.9736,68.0281,67.9373,68.0008,24758.0
2020-09-28 13:50:00,74.96,75.07,74.9,75.06,39853.0,68.0099,68.1097,67.9555,68.1006,39853.0
2020-09-28 13:55:00,75.06,75.13,74.96,75.02,64854.0,68.1006,68.1641,68.0099,68.0643,64854.0
2020-09-28 14:00:00,75.02,75.08,74.92,75.02,44481.0,68.0643,68.1188,67.9736,68.0643,44481.0
2020-09-28 14:05:00,75.02,75.15,74.98,75.15,37424.0,68.0643,68.1823,68.0281,68.1823,37424.0
2020-09-28 14:10:00,75.15,75.27,75.11,75.24,39953.0,68.1823,68.2912,68.146,68.264,39953.0
2020-09-28 14:15:00,75.26,75.3,75.18,75.21,34702.0,68.2821,68.3184,68.2095,68.2367,34702.0
2020-09-28 14:20:00,75.21,75.23,75.07,75.11,39542.0,68.2367,68.2549,68.1097,68.146,39542.0
2020-09-28 14:25:00,75.11,75.25,75.1,75.23,40852.0,68.146,68.273,68.1369,68.2549,40852.0
2020-09-28 14:30:00,75.24,75.25,75.21,75.22,38229.0,68.264,68.273,68.2367,68.2458,38229.0
2020-09-28 14:35:00,75.23,75.33,75.16,75.32,54925.0,68.2549,68.3456,68.1914,68.3365,54925.0
2020-09-28 14:40:00,75.31,75.38,75.24,75.31,31675.0,68.3275,68.391,68.264,68.3275,31675.0
2020-09-28 14:45:00,75.3,75.43,75.3,75.39,58189.0,68.3184,68.4363,68.3184,68.4,58189.0
2020-09-28 14:50:00,75.39,75.55,75.39,75.51,66718.0,68.4,68.5452,68.4,68.5089,66718.0
2020-09-28 14:55:00,75.51,75.6,75.48,75.57,67956.0,68.5089,68.5906,68.4817,68.5634,67956.0
2020-09-28 15:00:00,75.58,75.64,75.52,75.64,80705.0,68.5724,68.6269,68.518,68.6269,80705.0
2020-09-28 15:05:00,75.63,75.68,75.53,75.56,86751.0,68.6178,68.6632,68.5271,68.5543,86751.0
2020-09-28 15:10:00,75.56,75.67,75.5,75.66,109189.0,68.5543,68.6541,68.4998,68.645,109189.0
2020-09-28 15:15:00,75.66,75.78,75.6,75.73,99315.0,68.645,68.7539,68.5906,68.7085,99315.0
2020-09-28 15:20:00,75.73,75.85,75.71,75.81,78402.0,68.7085,68.8174,68.6904,68.7811,78402.0
2020-09-28 15:25:00,75.82,75.93,75.8,75.82,94521.0,68.7902,68.89,68.772,68.7902,94521.0
2020-09-28 15:30:00,75.83,75.85,75.54,75.75,107342.0,68.7992,68.8174,68.5361,68.7267,107342.0
2020-09-28 15:35:00,75.74,75.84,75.71,75.76,81488.0,68.7176,68.8083,68.6904,68.7357,81488.0
2020-09-28 15:40:00,75.76,75.93,75.74,75.89,143156.0,68.7357,68.89,68.7176,68.8537,143156.0
2020-09-28 15:45:00,75.88,75.98,75.83,75.9,149052.0,68.8446,68.9353,68.7992,68.8628,149052.0
2020-09-28 15:50:00,75.88,76.02,75.77,76.01,313223.0,68.8446,68.9716,68.7448,68.9626,313223.0
2020-09-28 15:55:00,76.0,76.1,75.89,76.1,471433.0,68.9535,69.0442,68.8537,69.0442,471433.0
2020-09-29 09:30:00,76.0,76.4,75.85,76.06,178819.0,68.9535,69.3164,68.8174,69.0079,178819.0
2020-09-29 09:35:00,76.06,76.4,76.04,76.33,146304.0,69.0079,69.3164,68.9898,69.2529,146304.0
2020-09-29 09:40:00,76.32,76.36,75.25,75.38,246916.0,69.2438,69.2801,68.273,68.391,246916.0
2020-09-29 09:45:00,75.37,75.74,75.36,75.59,161476.0,68.3819,68.7176,68.3728,68.5815,161476.0
2020-09-29 09:50:00,75.59,75.61,75.25,75.35,196686.0,68.5815,68.5996,68.273,68.3638,196686.0
2020-09-29 09:55:00,75.37,75.37,75.12,75.25,45902.0,68.3819,68.3819,68.1551,68.273,45902.0
2020-09-29 10:00:00,75.26,75.5,75.17,75.45,56645.0,68.2821,68.4998,68.2004,68.4545,56645.0
2020-09-29 10:05:00,75.43,75.64,75.41,75.64,94108.0,68.4363,68.6269,68.4182,68.6269,94108.0
2020-09-29 10:10:00,75.64,75.84,75.6,75.75,80866.0,68.6269,68.8083,68.5906,68.7267,80866.0
2020-09-29 10:15:00,75.72,75.82,75.67,75.71,109722.0,68.6994,68.7902,68.6541,68.6904,109722.0
2020-09-29 10:20:00,75.71,75.73,75.29,75.32,62382.0,68.6904,68.7085,68.3093,68.3365,62382.0
2020-09-29 10:25:00,75.33,75.47,75.26,75.44,34228.0,68.3456,68.4726,68.2821,68.4454,34228.0
2020-09-29 10:30:00,75.45,75.48,75.15,75.17,59426.0,68.4545,68.4817,68.1823,68.2004,59426.0
2020-09-29 10:35:00,75.16,75.25,75.06,75.19,136634.0,68.1914,68.273,68.1006,68.2186,136634.0
2020-09-29 10:40:00,75.2,75.4,75.2,75.35,39495.0,68.2277,68.4091,68.2277,68.3638,39495.0
2020-09-29 10:45:00,75.36,75.41,75.14,75.24,38866.0,68.3728,68.4182,68.1732,68.264,38866.0
2020-09-29 10:50:00,75.25,75.33,75.16,75.27,49343.0,68.273,68.3456,68.1914,68.2912,49343.0
2020-09-29 10:55:00,75.28,75.54,75.28,75.45,48004.0,68.3002,68.5361,68.3002,68.4545,48004.0
2020-09-29 11:00:00,75.42,75.55,75.3,75.54,40105.0,68.4273,68.5452,68.3184,68.5361,40105.0
2020-09-29 11:05:00,75.53,75.64,75.5,75.59,34258.0,68.5271,68.6269,68.4998,68.5815,34258.0
2020-09-29 11:10:00,75.6,75.74,75.59,75.67,46897.0,68.5906,68.7176,68.5815,68.6541,46897.0
2020-09-29 11:15:00,75.69,75.79,75.55,75.61,45104.0,68.6722,68.763,68.5452,68.5996,45104.0
2020-09-29 11:20:00,75.59,75.83,75.57,75.76,79099.0,68.5815,68.7992,68.5634,68.7357,79099.0
2020-09-29 11:25:00,75.76,75.83,75.61,75.65,27806.0,68.7357,68.7992,68.5996,68.6359,27806.0
2020-09-29 11:30:00,75.66,75.66,75.5,75.51,21255.0,68.645,68.645,68.4998,68.5089,21255.0
2020-09-29 11:35:00,75.55,75.57,75.48,75.52,18644.0,68.5452,68.5634,68.4817,68.518,18644.0
2020-09-29 11:40:00,75.52,75.54,75.32,75.39,109942.0,68.518,68.5361,68.3365,68.4,109942.0
2020-09-29 11:45:00,75.38,75.39,75.14,75.14,21567.0,68.391,68.4,68.1732,68.1732,21567.0
2020-09-29 11:50:00,75.13,75.28,75.12,75.17,43349.0,68.1641,68.3002,68.1551,68.2004,43349.0
2020-09-29 11:55:00,75.18,75.26,75.12,75.21,29574.0,68.2095,68.2821,68.1551,68.2367,29574.0
2020-09-29 12:00:00,75.21,75.3,75.07,75.08,29575.0,68.2367,68.3184,68.1097,68.1188,29575.0
2020-09-29 12:05:00,75.09,75.15,75.01,75.13,40070.0,68.1279,68.1823,68.0553,68.1641,40070.0
2020-09-29 12:10:00,75.12,75.13,74.88,74.9,100746.0,68.1551,68.1641,67.9373,67.9555,100746.0
2020-09-29 12:15:00,74.9,74.98,74.74,74.96,68041.0,67.9555,68.0281,67.8103,68.0099,68041.0
2020-09-29 12:20:00,74.95,75.08,74.93,74.99,30565.0,68.0008,68.1188,67.9827,68.0371,30565.0
2020-09-29 12:25:00,74.97,75.08,74.95,75.03,24776.0,68.019,68.1188,68.0008,68.0734,24776.0
2020-09-29 12:30:00,75.03,75.13,75.01,75.07,19522.0,68.0734,68.1641,68.0553,68.1097,19522.0
2020-09-29 12:35:00,75.09,75.19,75.08,75.12,114640.0,68.1279,68.2186,68.1188,68.1551,114640.0
2020-09-29 12:40:00,75.13,75.18,75.08,75.09,21052.0,68.1641,68.2095,68.1188,68.1279,21052.0
2020-09-29 12:45:00,75.09,75.15,75.05,75.13,33611.0,68.1279,68.1823,68.0916,68.1641,33611.0
2020-09-29 12:50:00,75.12,75.27,75.1,75.22,49366.0,68.1551,68.2912,68.1369,68.2458,49366.0
2020-09-29 12:55:00,75.22,75.42,75.21,75.36,112290.0,68.2458,68.4273,68.2367,68.3728,112290.0
2020-09-29 13:00:00,75.36,75.38,75.2,75.22,97761.0,68.3728,68.391,68.2277,68.2458,97761.0
2020-09-29 13:05:00,75.22,75.24,75.01,75.06,43854.0,68.2458,68.264,68.0553,68.1006,43854.0
2020-09-29 13:10:00,75.06,75.08,74.93,74.99,40937.0,68.1006,68.1188,67.9827,68.0371,40937.0
2020-09-29 13:15:00,75.0,75.08,74.93,75.06,27706.0,68.0462,68.1188,67.9827,68.1006,27706.0
2020-09-29 13:20:00,75.06,75.11,75.0,75.08,25975.0,68.1006,68.146,68.0462,68.1188,25975.0
2020-09-29 13:25:00,75.08,75.14,75.07,75.12,19308.0,68.1188,68.1732,68.1097,68.1551,19308.0
2020-09-29 13:30:00,75.12,75.2,75.11,75.15,22683.0,68.1551,68.2277,68.146,68.1823,22683.0
2020-09-29 13:35:00,75.15,75.21,75.14,75.16,27893.0,68.1823,68.2367,68.1732,68.1914,27893.0
2020-09-29 13:40:00,75.16,75.19,75.12,75.14,24344.0,68.1914,68.2186,68.1551,68.1732,24344.0
2020-09-29 13:45:00,75.14,75.2,75.09,75.17,20608.0,68.1732,68.2277,68.1279,68.2004,20608.0
2020-09-29 13:50:00,75.16,75.27,75.14,75.19,36153.0,68.1914,68.2912,68.1732,68.2186,36153.0
2020-09-29 13:55:00,75.2,75.29,75.17,75.27,25968.0,68.2277,68.3093,68.2004,68.2912,25968.0
2020-09-29 14:00:00,75.28,75.33,75.17,75.18,42287.0,68.3002,68.3456,68.2004,68.2095,42287.0
2020-09-29 14:05:00,75.17,75.22,75.1,75.18,38593.0,68.2004,68.2458,68.1369,68.2095,38593.0
2020-09-29 14:10:00,75.19,75.25,75.17,75.2,20039.0,68.2186,68.273,68.2004,68.2277,20039.0
2020-09-29 14:15:00,75.2,75.21,75.09,75.16,31803.0,68.2277,68.2367,68.1279,68.1914,31803.0
2020-09-29 14:20:00,75.16,75.19,75.05,75.08,27506.0,68.1914,68.2186,68.0916,68.1188,27506.0
2020-09-29 14:25:00,75.07,75.17,75.03,75.17,47754.0,68.1097,68.2004,68.0734,68.2004,47754.0
2020-09-29 14:30:00,75.17,75.23,75.13,75.19,33448.0,68.2004,68.2549,68.1641,68.2186,33448.0
2020-09-29 14:35:00,75.2,75.23,75.15,75.22,22853.0,68.2277,68.2549,68.1823,68.2458,22853.0
2020-09-29 14:40:00,75.23,75.24,75.16,75.2,18635.0,68.2549,68.264,68.1914,68.2277,18635.0
2020-09-29 14:45:00,75.2,75.24,75.15,75.16,30053.0,68.2277,68.264,68.1823,68.1914,30053.0
2020-09-29 14:50:00,75.15,75.22,75.08,75.11,27602.0,68.1823,68.2458,68.1188,68.146,27602.0
2020-09-29 14:55:00,75.12,75.23,75.12,75.17,44922.0,68.1551,68.2549,68.1551,68.2004,44922.0
2020-09-29 15:00:00,75.17,75.21,75.11,75.2,33219.0,68.2004,68.2367,68.146,68.2277,33219.0
2020-09-29 15:05:00,75.19,75.2,75.09,75.14,22778.0,68.2186,68.2277,68.1279,68.1732,22778.0
2020-09-29 15:10:00,75.13,75.19,75.09,75.15,21710.0,68.1641,68.2186,68.1279,68.1823,21710.0
2020-09-29 15:15:00,75.14,75.2,75.11,75.2,23893.0,68.1732,68.2277,68.146,68.2277,23893.0
2020-09-29 15:20:00,75.2,75.22,75.04,75.08,36878.0,68.2277,68.2458,68.0825,68.1188,36878.0
2020-09-29 15:25:00,75.08,75.1,75.03,75.04,51670.0,68.1188,68.1369,68.0734,68.0825,51670.0
2020-09-29 15:30:00,75.05,75.07,75.01,75.05,36615.0,68.0916,68.1097,68.0553,68.0916,36615.0
2020-09-29 15:35:00,75.05,75.06,74.97,75.03,130280.0,68.0916,68.1006,68.019,68.0734,130280.0
2020-09-29 15:40:00,75.03,75.15,75.02,75.11,80977.0,68.0734,68.1823,68.0643,68.146,80977.0
2020-09-29 15:45:00,75.1,75.19,75.06,75.17,75515.0,68.1369,68.2186,68.1006,68.2004,75515.0
2020-09-29 15:50:00,75.17,75.23,75.12,75.17,93662.0,68.2004,68.2549,68.1551,68.2004,93662.0
2020-09-29 15:55:00,75.17,75.21,75.08,75.16,230872.0,68.2004,68.2367,68.1188,68.1914,230872.0
2020-09-30 09:30:00,76.28,77.49,75.64,77.45,688161.0,69.2075,70.3053,68.6269,70.269,688161.0
2020-09-30 09:35:00,77.45,77.68,77.27,77.48,274875.0,70.269,70.4777,70.1057,70.2963,274875.0
2020-09-30 09:40:00,77.47,78.08,77.46,78.02,404189.0,70.2872,70.8406,70.2781,70.7862,404189.0
2020-09-30 09:45:00,78.02,78.38,77.97,78.28,303322.0,70.7862,71.1128,70.7408,71.0221,303322.0
2020-09-30 09:50:00,78.25,78.35,77.72,78.14,312696.0,70.9949,71.0856,70.514,70.8951,312696.0
2020-09-30 09:55:00,78.16,78.26,77.81,78.12,181706.0,70.9132,71.0039,70.5957,70.8769,181706.0
2020-09-30 10:00:00,78.14,78.26,78.0,78.09,145114.0,70.8951,71.0039,70.7681,70.8497,145114.0
2020-09-30 10:05:00,78.06,78.26,78.06,78.1,107594.0,70.8225,71.0039,70.8225,70.8588,107594.0
2020-09-30 10:10:00,78.1,78.5,78.09,78.2,189636.0,70.8588,71.2217,70.8497,70.9495,189636.0
2020-09-30 10:15:00,78.22,78.4,77.87,78.37,196814.0,70.9677,71.131,70.6501,71.1037,196814.0
2020-09-30 10:20:00,78.37,78.6,78.27,78.59,186153.0,71.1037,71.3124,71.013,71.3033,186153.0
2020-09-30 10:25:00,78.6,78.82,78.43,78.48,337975.0,71.3124,71.512,71.1582,71.2035,337975.0
2020-09-30 10:30:00,78.5,78.71,78.5,78.62,68212.0,71.2217,71.4122,71.2217,71.3306,68212.0
2020-09-30 10:35:00,78.62,78.65,78.45,78.5,83384.0,71.3306,71.3578,71.1763,71.2217,83384.0
2020-09-30 10:40:00,78.5,78.57,78.26,78.36,99526.0,71.2217,71.2852,71.0039,71.0947,99526.0
2020-09-30 10:45:00,78.37,78.44,78.11,78.13,75072.0,71.1037,71.1673,70.8679,70.886,75072.0
2020-09-30 10:50:00,78.14,78.28,77.99,78.22,160929.0,70.8951,71.0221,70.759,70.9677,160929.0
2020-09-30 10:55:00,78.22,78.41,78.21,78.24,62963.0,70.9677,71.14,70.9586,70.9858,62963.0
2020-09-30 11:00:00,78.23,78.31,78.1,78.16,53175.0,70.9767,71.0493,70.8588,70.9132,53175.0
2020-09-30 11:05:00,78.16,78.43,78.16,78.36,79633.0,70.9132,71.1582,70.9132,71.0947,79633.0
2020-09-30 11:10:00,78.36,78.56,78.31,78.49,75837.0,71.0947,71.2761,71.0493,71.2126,75837.0
2020-09-30 11:15:00,78.48,78.6,78.34,78.48,98113.0,71.2035,71.3124,71.0765,71.2035,98113.0
2020-09-30 11:20:00,78.48,78.48,78.24,78.3,82625.0,71.2035,71.2035,70.9858,71.0402,82625.0
2020-09-30 11:25:00,78.3,78.32,78.16,78.17,72026.0,71.0402,71.0584,70.9132,70.9223,72026.0
2020-09-30 11:30:00,78.16,78.25,78.01,78.09,78319.0,70.9132,70.9949,70.7771,70.8497,78319.0
2020-09-30 11:35:00,78.08,78.24,78.06,78.15,89804.0,70.8406,70.9858,70.8225,70.9041,89804.0
2020-09-30 11:40:00,78.15,78.23,78.04,78.18,68351.0,70.9041,70.9767,70.8043,70.9314,68351.0
2020-09-30 11:45:00,78.2,78.44,78.11,78.38,58561.0,70.9495,71.1673,70.8679,71.1128,58561.0
2020-09-30 11:50:00,78.38,78.4,78.3,78.31,40772.0,71.1128,71.131,71.0402,71.0493,40772.0
2020-09-30 11:55:00,78.32,78.43,78.23,78.42,53258.0,71.0584,71.1582,70.9767,71.1491,53258.0
2020-09-30 12:00:00,78.43,78.69,78.43,78.54,116829.0,71.1582,71.3941,71.1582,71.258,116829.0
2020-09-30 12:05:00,78.54,78.65,78.52,78.54,49404.0,71.258,71.3578,71.2398,71.258,49404.0
2020-09-30 12:10:00,78.54,78.69,78.53,78.62,40599.0,71.258,71.3941,71.2489,71.3306,40599.0
2020-09-30 12:15:00,78.63,78.65,78.53,78.53,46926.0,71.3396,71.3578,71.2489,71.2489,46926.0
2020-09-30 12:20:00,78.53,78.59,78.46,78.59,49370.0,71.2489,71.3033,71.1854,71.3033,49370.0
2020-09-30 12:25:00,78.59,78.62,78.49,78.51,55007.0,71.3033,71.3306,71.2126,71.2308,55007.0
2020-09-30 12:30:00,78.5,78.62,78.45,78.55,47031.0,71.2217,71.3306,71.1763,71.2671,47031.0
2020-09-30 12:35:00,78.56,78.58,78.37,78.39,64965.0,71.2761,71.2943,71.1037,71.1219,64965.0
2020-09-30 12:40:00,78.38,78.41,78.27,78.3,65256.0,71.1128,71.14,71.013,71.0402,65256.0
2020-09-30 12:45:00,78.3,78.33,78.26,78.28,54799.0,71.0402,71.0675,71.0039,71.0221,54799.0
2020-09-30 12:50:00,78.27,78.27,78.09,78.12,39787.0,71.013,71.013,70.8497,70.8769,39787.0
2020-09-30 12:55:00,78.12,78.23,78.09,78.23,45332.0,70.8769,70.9767,70.8497,70.9767,45332.0
2020-09-30 13:00:00,78.25,78.27,78.04,78.08,34524.0,70.9949,71.013,70.8043,70.8406,34524.0
2020-09-30 13:05:00,78.08,78.11,77.99,78.04,73278.0,70.8406,70.8679,70.759,70.8043,73278.0
2020-09-30 13:10:00,78.04,78.05,77.86,78.03,103057.0,70.8043,70.8134,70.641,70.7953,103057.0
2020-09-30 13:15:00,78.02,78.24,78.02,78.23,47519.0,70.7862,70.9858,70.7862,70.9767,47519.0
2020-09-30 13:20:00,78.23,78.28,78.06,78.09,46444.0,70.9767,71.0221,70.8225,70.8497,46444.0
2020-09-30 13:25:00,78.1,78.22,78.06,78.21,33456.0,70.8588,70.9677,70.8225,70.9586,33456.0
2020-09-30 13:30:00,78.21,78.23,78.09,78.09,39714.0,70.9586,70.9767,70.8497,70.8497,39714.0
2020-09-30 13:35:00,78.09,78.11,78.0,78.01,90004.0,70.8497,70.8679,70.7681,70.7771,90004.0
2020-09-30 13:40:00,78.01,78.21,78.0,78.13,45142.0,70.7771,70.9586,70.7681,70.886,45142.0
2020-09-30 13:45:00,78.13,78.25,78.13,78.22,31213.0,70.886,70.9949,70.886,70.9677,31213.0
2020-09-30 13:50:00,78.22,78.27,78.0,78.03,77608.0,70.9677,71.013,70.7681,70.7953,77608.0
2020-09-30 13:55:00,78.02,78.06,77.97,78.05,68591.0,70.7862,70.8225,70.7408,70.8134,68591.0
2020-09-30 14:00:00,78.06,78.24,78.0,78.22,71419.0,70.8225,70.9858,70.7681,70.9677,71419.0
2020-09-30 14:05:00,78.2,78.29,78.01,78.02,100710.0,70.9495,71.0312,70.7771,70.7862,100710.0
2020-09-30 14:10:00,78.01,78.05,77.97,78.0,67857.0,70.7771,70.8134,70.7408,70.7681,67857.0
2020-09-30 14:15:00,78.01,78.02,77.93,77.96,37515.0,70.7771,70.7862,70.7045,70.7318,37515.0
2020-09-30 14:20:00,77.97,78.09,77.67,77.78,62903.0,70.7408,70.8497,70.4686,70.5684,62903.0
2020-09-30 14:25:00,77.79,78.08,77.7,78.02,84816.0,70.5775,70.8406,70.4959,70.7862,84816.0
2020-09-30 14:30:00,78.0,78.05,77.88,77.88,52543.0,70.7681,70.8134,70.6592,70.6592,52543.0
2020-09-30 14:35:00,77.88,78.02,77.83,77.84,54579.0,70.6592,70.7862,70.6138,70.6229,54579.0
2020-09-30 14:40:00,77.85,77.9,77.7,77.75,51921.0,70.632,70.6773,70.4959,70.5412,51921.0
2020-09-30 14:45:00,77.76,77.77,77.46,77.48,94452.0,70.5503,70.5594,70.2781,70.2963,94452.0
2020-09-30 14:50:00,77.48,77.71,77.42,77.68,72363.0,70.2963,70.5049,70.2418,70.4777,72363.0
2020-09-30 14:55:00,77.66,78.03,77.65,77.95,69282.0,70.4596,70.7953,70.4505,70.7227,69282.0
2020-09-30 15:00:00,77.94,78.01,77.85,77.89,65146.0,70.7136,70.7771,70.632,70.6682,65146.0
2020-09-30 15:05:00,77.88,77.96,77.87,77.9,86890.0,70.6592,70.7318,70.6501,70.6773,86890.0
2020-09-30 15:10:00,77.9,77.92,77.59,77.77,124900.0,70.6773,70.6955,70.3961,70.5594,124900.0
2020-09-30 15:15:00,77.77,77.77,77.54,77.61,86728.0,70.5594,70.5594,70.3507,70.4142,86728.0
2020-09-30 15:20:00,77.62,77.63,77.23,77.24,274418.0,70.4233,70.4324,70.0694,70.0785,274418.0
2020-09-30 15:25:00,77.25,77.64,77.15,77.59,145543.0,70.0876,70.4414,69.9969,70.3961,145543.0
2020-09-30 15:30:00,77.58,77.59,77.2,77.28,127181.0,70.387,70.3961,70.0422,70.1148,127181.0
2020-09-30 15:35:00,77.27,77.53,77.18,77.45,95810.0,70.1057,70.3416,70.0241,70.269,95810.0
2020-09-30 15:40:00,77.44,77.62,77.31,77.54,93117.0,70.26,70.4233,70.142,70.3507,93117.0
2020-09-30 15:45:00,77.53,77.86,77.48,77.65,132764.0,70.3416,70.641,70.2963,70.4505,132764.0
2020-09-30 15:50:00,77.66,77.66,77.5,77.61,218683.0,70.4596,70.4596,70.3144,70.4142,218683.0
2020-09-30 15:55:00,77.61,77.85,77.58,77.61,391735.0,70.4142,70.632,70.387,70.4142,391735.0
2020-10-01 09:30:00,78.72,79.0,78.4,78.41,497082.0,71.4213,71.6753,71.131,71.14,497082.0
2020-10-01 09:35:00,78.41,78.42,77.64,77.67,149404.0,71.14,71.1491,70.4414,70.4686,149404.0
2020-10-01 09:40:00,77.69,78.09,77.69,78.05,119646.0,70.4868,70.8497,70.4868,70.8134,119646.0
2020-10-01 09:45:00,78.06,78.44,77.85,78.3,142454.0,70.8225,71.1673,70.632,71.0402,142454.0
2020-10-01 09:50:00,78.28,78.39,77.78,77.87,81515.0,71.0221,71.1219,70.5684,70.6501,81515.0
2020-10-01 09:55:00,77.85,78.09,77.8,77.89,56887.0,70.632,70.8497,70.5866,70.6682,56887.0
2020-10-01 10:00:00,77.85,78.0,77.47,77.65,131528.0,70.632,70.7681,70.2872,70.4505,131528.0
2020-10-01 10:05:00,77.63,78.02,77.62,77.86,144946.0,70.4324,70.7862,70.4233,70.641,144946.0
2020-10-01 10:10:00,77.84,77.97,77.73,77.9,49923.0,70.6229,70.7408,70.5231,70.6773,49923.0
2020-10-01 10:15:00,77.91,77.96,77.76,77.81,52143.0,70.6864,70.7318,70.5503,70.5957,52143.0
2020-10-01 10:20:00,77.84,77.98,77.7,77.77,54323.0,70.6229,70.7499,70.4959,70.5594,54323.0
2020-10-01 10:25:00,77.78,77.9,77.62,77.86,51479.0,70.5684,70.6773,70.4233,70.641,51479.0
2020-10-01 10:30:00,77.86,77.99,77.85,77.89,35762.0,70.641,70.759,70.632,70.6682,35762.0
2020-10-01 10:35:00,77.9,78.13,77.89,78.09,42089.0,70.6773,70.886,70.6682,70.8497,42089.0
2020-10-01 10:40:00,78.06,78.13,77.99,78.1,27434.0,70.8225,70.886,70.759,70.8588,27434.0
2020-10-01 10:45:00,78.1,78.26,78.01,78.23,77110.0,70.8588,71.0039,70.7771,70.9767,77110.0
2020-10-01 10:50:00,78.23,78.34,78.16,78.16,55588.0,70.9767,71.0765,70.9132,70.9132,55588.0
2020-10-01 10:55:00,78.16,78.36,78.05,78.35,43198.0,70.9132,71.0947,70.8134,71.0856,43198.0
2020-10-01 11:00:00,78.35,78.57,78.18,78.52,107834.0,71.0856,71.2852,70.9314,71.2398,107834.0
2020-10-01 11:05:00,78.53,78.58,78.35,78.35,43494.0,71.2489,71.2943,71.0856,71.0856,43494.0
2020-10-01 11:10:00,78.34,78.47,78.2,78.46,49774.0,71.0765,71.1945,70.9495,71.1854,49774.0
2020-10-01 11:15:00,78.45,78.57,78.42,78.48,44307.0,71.1763,71.2852,71.1491,71.2035,44307.0
2020-10-01 11:20:00,78.48,78.76,78.48,78.68,63567.0,71.2035,71.4576,71.2035,71.385,63567.0
2020-10-01 11:25:00,78.62,78.77,78.62,78.76,39007.0,71.3306,71.4667,71.3306,71.4576,39007.0
2020-10-01 11:30:00,78.77,78.83,78.51,78.59,74545.0,71.4667,71.5211,71.2308,71.3033,74545.0
2020-10-01 11:35:00,78.59,78.68,78.47,78.66,51028.0,71.3033,71.385,71.1945,71.3669,51028.0
2020-10-01 11:40:00,78.66,78.68,78.55,78.62,39354.0,71.3669,71.385,71.2671,71.3306,39354.0
2020-10-01 11:45:00,78.6,78.6,78.5,78.53,50551.0,71.3124,71.3124,71.2217,71.2489,50551.0
2020-10-01 11:50:00,78.5,78.64,78.49,78.54,37115.0,71.2217,71.3487,71.2126,71.258,37115.0
2020-10-01 11:55:00,78.53,78.53,78.31,78.39,36444.0,71.2489,71.2489,71.0493,71.1219,36444.0
2020-10-01 12:00:00,78.37,78.43,78.27,78.3,37008.0,71.1037,71.1582,71.013,71.0402,37008.0
2020-10-01 12:05:00,78.28,78.46,78.26,78.43,22172.0,71.0221,71.1854,71.0039,71.1582,22172.0
2020-10-01 12:10:00,78.44,78.57,78.41,78.57,65939.0,71.1673,71.2852,71.14,71.2852,65939.0
2020-10-01 12:15:00,78.56,78.62,78.3,78.42,54178.0,71.2761,71.3306,71.0402,71.1491,54178.0
2020-10-01 12:20:00,78.43,78.55,78.43,78.5,27565.0,71.1582,71.2671,71.1582,71.2217,27565.0
2020-10-01 12:25:00,78.48,78.52,78.43,78.45,20938.0,71.2035,71.2398,71.1582,71.1763,20938.0
2020-10-01 12:30:00,78.46,78.69,78.45,78.67,40243.0,71.1854,71.3941,71.1763,71.3759,40243.0
2020-10-01 12:35:00,78.67,78.68,78.49,78.58,36037.0,71.3759,71.385,71.2126,71.2943,36037.0
2020-10-01 12:40:00,78.57,78.6,78.48,78.48,29672.0,71.2852,71.3124,71.2035,71.2035,29672.0
2020-10-01 12:45:00,78.48,78.56,78.43,78.51,18217.0,71.2035,71.2761,71.1582,71.2308,18217.0
2020-10-01 12:50:00,78.5,78.62,78.5,78.58,25541.0,71.2217,71.3306,71.2217,71.2943,25541.0
2020-10-01 12:55:00,78.58,78.82,78.58,78.81,62293.0,71.2943,71.512,71.2943,71.5029,62293.0
2020-10-01 13:00:00,78.81,78.95,78.79,78.8,72257.0,71.5029,71.63,71.4848,71.4939,72257.0
2020-10-01 13:05:00,78.8,78.86,78.76,78.8,49110.0,71.4939,71.5483,71.4576,71.4939,49110.0
2020-10-01 13:10:00,78.81,78.81,78.72,78.73,39088.0,71.5029,71.5029,71.4213,71.4304,39088.0
2020-10-01 13:15:00,78.72,78.8,78.68,78.79,50479.0,71.4213,71.4939,71.385,71.4848,50479.0
2020-10-01 13:20:00,78.79,78.83,78.7,78.74,52760.0,71.4848,71.5211,71.4031,71.4394,52760.0
2020-10-01 13:25:00,78.74,78.78,78.64,78.7,50053.0,71.4394,71.4757,71.3487,71.4031,50053.0
2020-10-01 13:30:00,78.71,78.74,78.64,78.69,33440.0,71.4122,71.4394,71.3487,71.3941,33440.0
2020-10-01 13:35:00,78.68,78.72,78.63,78.72,28318.0,71.385,71.4213,71.3396,71.4213,28318.0
2020-10-01 13:40:00,78.71,78.76,78.55,78.59,28465.0,71.4122,71.4576,71.2671,71.3033,28465.0
2020-10-01 13:45:00,78.6,78.67,78.58,78.65,26693.0,71.3124,71.3759,71.2943,71.3578,26693.0
2020-10-01 13:50:00,78.64,78.88,78.59,78.87,42992.0,71.3487,71.5665,71.3033,71.5574,42992.0
2020-10-01 13:55:00,78.87,78.98,78.71,78.76,88428.0,71.5574,71.6572,71.4122,71.4576,88428.0
2020-10-01 14:00:00,78.76,78.98,78.49,78.53,113536.0,71.4576,71.6572,71.2126,71.2489,113536.0
2020-10-01 14:05:00,78.53,78.6,78.4,78.6,69327.0,71.2489,71.3124,71.131,71.3124,69327.0
2020-10-01 14:10:00,78.6,78.7,78.49,78.53,42104.0,71.3124,71.4031,71.2126,71.2489,42104.0
2020-10-01 14:15:00,78.53,78.53,78.27,78.38,48563.0,71.2489,71.2489,71.013,71.1128,48563.0
2020-10-01 14:20:00,78.39,78.5,78.37,78.48,31016.0,71.1219,71.2217,71.1037,71.2035,31016.0
2020-10-01 14:25:00,78.47,78.57,78.45,78.57,26078.0,71.1945,71.2852,71.1763,71.2852,26078.0
2020-10-01 14:30:00,78.57,78.74,78.57,78.74,35568.0,71.2852,71.4394,71.2852,71.4394,35568.0
2020-10-01 14:35:00,78.72,78.8,78.67,78.75,35333.0,71.4213,71.4939,71.3759,71.4485,35333.0
2020-10-01 14:40:00,78.75,78.86,78.73,78.82,30507.0,71.4485,71.5483,71.4304,71.512,30507.0
2020-10-01 14:45:00,78.8,78.82,78.68,78.76,33915.0,71.4939,71.512,71.385,71.4576,33915.0
2020-10-01 14:50:00,78.76,78.83,78.71,78.81,30319.0,71.4576,71.5211,71.4122,71.5029,30319.0
2020-10-01 14:55:00,78.8,78.88,78.79,78.84,31859.0,71.4939,71.5665,71.4848,71.5302,31859.0
2020-10-01 15:00:00,78.84,78.94,78.82,78.91,34847.0,71.5302,71.6209,71.512,71.5937,34847.0
2020-10-01 15:05:00,78.89,78.9,78.8,78.85,31583.0,71.5755,71.5846,71.4939,71.5392,31583.0
2020-10-01 15:10:00,78.85,78.9,78.74,78.75,48391.0,71.5392,71.5846,71.4394,71.4485,48391.0
2020-10-01 15:15:00,78.76,78.79,78.7,78.7,36138.0,71.4576,71.4848,71.4031,71.4031,36138.0
2020-10-01 15:20:00,78.7,78.75,78.68,78.7,41471.0,71.4031,71.4485,71.385,71.4031,41471.0
2020-10-01 15:25:00,78.7,78.7,78.64,78.7,39359.0,71.4031,71.4031,71.3487,71.4031,39359.0
2020-10-01 15:30:00,78.69,78.74,78.6,78.62,45102.0,71.3941,71.4394,71.3124,71.3306,45102.0
2020-10-01 15:35:00,78.6,78.61,78.37,78.5,62855.0,71.3124,71.3215,71.1037,71.2217,62855.0
2020-10-01 15:40:00,78.49,78.52,78.41,78.48,64092.0,71.2126,71.2398,71.14,71.2035,64092.0
2020-10-01 15:45:00,78.48,78.51,78.44,78.45,96123.0,71.2035,71.2308,71.1673,71.1763,96123.0
2020-10-01 15:50:00,78.46,78.66,78.46,78.63,110198.0,71.1854,71.3669,71.1854,71.3396,110198.0
2020-10-01 15:55:00,78.61,78.65,78.53,78.57,268516.0,71.3215,71.3578,71.2489,71.2852,268516.0
2020-10-02 09:30:00,76.74,77.38,76.2,77.22,263350.0,69.6249,70.2055,69.1349,70.0604,263350.0
2020-10-02 09:35:00,77.2,77.44,77.06,77.36,103205.0,70.0422,70.26,69.9152,70.1874,103205.0
2020-10-02 09:40:00,77.33,77.33,76.93,76.98,135270.0,70.1602,70.1602,69.7973,69.8426,135270.0
2020-10-02 09:45:00,76.97,77.39,76.88,77.31,120516.0,69.8335,70.2146,69.7519,70.142,120516.0
2020-10-02 09:50:00,77.31,77.37,76.98,77.11,117321.0,70.142,70.1965,69.8426,69.9606,117321.0
2020-10-02 09:55:00,77.11,77.46,77.01,77.45,90068.0,69.9606,70.2781,69.8698,70.269,90068.0
2020-10-02 10:00:00,77.43,77.62,77.27,77.54,141153.0,70.2509,70.4233,70.1057,70.3507,141153.0
2020-10-02 10:05:00,77.54,77.65,77.41,77.54,79899.0,70.3507,70.4505,70.2328,70.3507,79899.0
2020-10-02 10:10:00,77.54,77.81,77.51,77.72,97455.0,70.3507,70.5957,70.3235,70.514,97455.0
2020-10-02 10:15:00,77.73,77.73,77.52,77.66,77703.0,70.5231,70.5231,70.3326,70.4596,77703.0
2020-10-02 10:20:00,77.64,77.85,77.64,77.7,45266.0,70.4414,70.632,70.4414,70.4959,45266.0
2020-10-02 10:25:00,77.69,78.09,77.64,78.07,101753.0,70.4868,70.8497,70.4414,70.8316,101753.0
2020-10-02 10:30:00,78.06,78.13,77.84,78.13,125183.0,70.8225,70.886,70.6229,70.886,125183.0
2020-10-02 10:35:00,78.13,78.14,77.74,77.79,101334.0,70.886,70.8951,70.5322,70.5775,101334.0
2020-10-02 10:40:00,77.81,77.88,77.76,77.79,49454.0,70.5957,70.6592,70.5503,70.5775,49454.0
2020-10-02 10:45:00,77.79,78.07,77.74,78.0,113232.0,70.5775,70.8316,70.5322,70.7681,113232.0
2020-10-02 10:50:00,77.99,78.01,77.73,77.77,46280.0,70.759,70.7771,70.5231,70.5594,46280.0
2020-10-02 10:55:00,77.78,77.9,77.78,77.82,26634.0,70.5684,70.6773,70.5684,70.6047,26634.0
2020-10-02 11:00:00,77.8,77.92,77.68,77.71,42643.0,70.5866,70.6955,70.4777,70.5049,42643.0
2020-10-02 11:05:00,77.72,77.82,77.62,77.7,54894.0,70.514,70.6047,70.4233,70.4959,54894.0
2020-10-02 11:10:00,77.71,77.77,77.64,77.67,50444.0,70.5049,70.5594,70.4414,70.4686,50444.0
2020-10-02 11:15:00,77.67,77.79,77.59,77.68,45830.0,70.4686,70.5775,70.3961,70.4777,45830.0
2020-10-02 11:20:00,77.66,77.69,77.51,77.55,49127.0,70.4596,70.4868,70.3235,70.3598,49127.0
2020-10-02 11:25:00,77.55,77.58,77.34,77.38,73290.0,70.3598,70.387,70.1692,70.2055,73290.0
2020-10-02 11:30:00,77.37,77.37,77.14,77.21,62268.0,70.1965,70.1965,69.9878,70.0513,62268.0
2020-10-02 11:35:00,77.18,77.26,77.05,77.07,52410.0,70.0241,70.0967,69.9061,69.9243,52410.0
2020-10-02 11:40:00,77.07,77.09,76.91,77.05,82252.0,69.9243,69.9424,69.7791,69.9061,82252.0
2020-10-02 11:45:00,77.04,77.17,76.98,77.04,106476.0,69.8971,70.015,69.8426,69.8971,106476.0
2020-10-02 11:50:00,77.03,77.12,76.84,76.88,84085.0,69.888,69.9696,69.7156,69.7519,84085.0
2020-10-02 11:55:00,76.87,76.91,76.45,76.5,130566.0,69.7428,69.7791,69.3618,69.4071,130566.0
2020-10-02 12:00:00,76.48,76.51,76.04,76.09,180390.0,69.389,69.4162,68.9898,69.0351,180390.0
2020-10-02 12:05:00,76.09,76.3,75.8,76.18,252822.0,69.0351,69.2257,68.772,69.1168,252822.0
2020-10-02 12:10:00,76.19,76.49,76.17,76.36,89412.0,69.1259,69.3981,69.1077,69.2801,89412.0
2020-10-02 12:15:00,76.37,76.51,76.16,76.48,75828.0,69.2892,69.4162,69.0987,69.389,75828.0
2020-10-02 12:20:00,76.48,76.57,76.16,76.22,128538.0,69.389,69.4706,69.0987,69.1531,128538.0
2020-10-02 12:25:00,76.22,76.43,76.21,76.29,47357.0,69.1531,69.3436,69.144,69.2166,47357.0
2020-10-02 12:30:00,76.29,76.39,76.01,76.14,99666.0,69.2166,69.3073,68.9626,69.0805,99666.0
2020-10-02 12:35:00,76.15,76.56,76.09,76.52,46835.0,69.0896,69.4616,69.0351,69.4253,46835.0
2020-10-02 12:40:00,76.51,76.53,76.32,76.35,39884.0,69.4162,69.4343,69.2438,69.271,39884.0
2020-10-02 12:45:00,76.35,76.4,76.28,76.31,78353.0,69.271,69.3164,69.2075,69.2347,78353.0
2020-10-02 12:50:00,76.31,76.37,76.17,76.3,68224.0,69.2347,69.2892,69.1077,69.2257,68224.0
2020-10-02 12:55:00,76.28,76.4,76.12,76.12,55254.0,69.2075,69.3164,69.0624,69.0624,55254.0
2020-10-02 13:00:00,76.12,76.23,76.06,76.08,38740.0,69.0624,69.1622,69.0079,69.0261,38740.0
2020-10-02 13:05:00,76.06,76.09,75.93,76.02,79227.0,69.0079,69.0351,68.89,68.9716,79227.0
2020-10-02 13:10:00,76.01,76.17,75.96,76.01,108675.0,68.9626,69.1077,68.9172,68.9626,108675.0
2020-10-02 13:15:00,76.02,76.1,75.97,76.05,55328.0,68.9716,69.0442,68.9263,68.9988,55328.0
2020-10-02 13:20:00,76.05,76.23,76.02,76.21,75163.0,68.9988,69.1622,68.9716,69.144,75163.0
2020-10-02 13:25:00,76.19,76.31,76.17,76.29,29633.0,69.1259,69.2347,69.1077,69.2166,29633.0
2020-10-02 13:30:00,76.29,76.32,76.08,76.14,38418.0,69.2166,69.2438,69.0261,69.0805,38418.0
2020-10-02 13:35:00,76.15,76.3,76.14,76.29,49926.0,69.0896,69.2257,69.0805,69.2166,49926.0
2020-10-02 13:40:00,76.29,76.31,76.02,76.02,62673.0,69.2166,69.2347,68.9716,68.9716,62673.0
2020-10-02 13:45:00,76.0,76.09,75.9,75.95,87107.0,68.9535,69.0351,68.8628,68.9081,87107.0
2020-10-02 13:50:00,75.95,76.06,75.87,75.99,65466.0,68.9081,69.0079,68.8355,68.9444,65466.0
2020-10-02 13:55:00,76.0,76.09,75.94,76.05,48043.0,68.9535,69.0351,68.899,68.9988,48043.0
2020-10-02 14:00:00,76.04,76.25,76.02,76.21,63783.0,68.9898,69.1803,68.9716,69.144,63783.0
2020-10-02 14:05:00,76.22,76.32,76.13,76.16,43756.0,69.1531,69.2438,69.0714,69.0987,43756.0
2020-10-02 14:10:00,76.16,76.16,75.97,75.99,54598.0,69.0987,69.0987,68.9263,68.9444,54598.0
2020-10-02 14:15:00,76.0,76.11,76.0,76.05,44526.0,68.9535,69.0533,68.9535,68.9988,44526.0
2020-10-02 14:20:00,76.05,76.16,76.04,76.09,71799.0,68.9988,69.0987,68.9898,69.0351,71799.0
2020-10-02 14:25:00,76.07,76.16,76.0,76.15,54742.0,69.017,69.0987,68.9535,69.0896,54742.0
2020-10-02 14:30:00,76.16,76.2,75.97,76.04,83410.0,69.0987,69.1349,68.9263,68.9898,83410.0
2020-10-02 14:35:00,76.05,76.06,75.85,75.85,65424.0,68.9988,69.0079,68.8174,68.8174,65424.0
2020-10-02 14:40:00,75.86,75.93,75.76,75.92,67600.0,68.8265,68.89,68.7357,68.8809,67600.0
2020-10-02 14:45:00,75.93,76.06,75.87,75.95,46245.0,68.89,69.0079,68.8355,68.9081,46245.0
2020-10-02 14:50:00,75.94,75.97,75.85,75.94,36674.0,68.899,68.9263,68.8174,68.899,36674.0
2020-10-02 14:55:00,75.94,76.26,75.93,76.09,118947.0,68.899,69.1894,68.89,69.0351,118947.0
2020-10-02 15:00:00,76.09,76.1,75.81,76.05,57978.0,69.0351,69.0442,68.7811,68.9988,57978.0
2020-10-02 15:05:00,76.03,76.09,75.98,76.06,49662.0,68.9807,69.0351,68.9353,69.0079,49662.0
2020-10-02 15:10:00,76.05,76.21,75.83,75.98,134723.0,68.9988,69.144,68.7992,68.9353,134723.0
2020-10-02 15:15:00,75.98,76.13,75.94,76.11,65473.0,68.9353,69.0714,68.899,69.0533,65473.0
2020-10-02 15:20:00,76.12,76.28,76.09,76.25,61531.0,69.0624,69.2075,69.0351,69.1803,61531.0
2020-10-02 15:25:00,76.25,76.4,76.21,76.39,63845.0,69.1803,69.3164,69.144,69.3073,63845.0
2020-10-02 15:30:00,76.39,76.48,76.26,76.48,70941.0,69.3073,69.389,69.1894,69.389,70941.0
2020-10-02 15:35:00,76.48,76.62,76.46,76.56,97024.0,69.389,69.516,69.3708,69.4616,97024.0
2020-10-02 15:40:00,76.56,76.7,76.49,76.67,98009.0,69.4616,69.5886,69.3981,69.5614,98009.0
2020-10-02 15:45:00,76.65,76.66,76.43,76.5,128257.0,69.5432,69.5523,69.3436,69.4071,128257.0
2020-10-02 15:50:00,76.5,76.53,76.1,76.19,173322.0,69.4071,69.4343,69.0442,69.1259,173322.0
2020-10-02 15:55:00,76.19,76.21,76.0,76.11,345473.0,69.1259,69.144,68.9535,69.0533,345473.0
2020-10-05 09:30:00,76.88,77.37,76.36,77.24,365754.0,69.7519,70.1965,69.2801,70.0785,365754.0
2020-10-05 09:35:00,77.24,77.54,76.92,77.29,188761.0,70.0785,70.3507,69.7882,70.1239,188761.0
2020-10-05 09:40:00,77.28,77.29,76.81,76.85,85412.0,70.1148,70.1239,69.6884,69.7247,85412.0
2020-10-05 09:45:00,76.84,77.09,76.68,76.69,62205.0,69.7156,69.9424,69.5704,69.5795,62205.0
2020-10-05 09:50:00,76.7,76.77,76.52,76.55,82236.0,69.5886,69.6521,69.4253,69.4525,82236.0
2020-10-05 09:55:00,76.58,76.6,76.34,76.56,106883.0,69.4797,69.4979,69.262,69.4616,106883.0
2020-10-05 10:00:00,76.58,76.84,76.57,76.59,90221.0,69.4797,69.7156,69.4706,69.4888,90221.0
2020-10-05 10:05:00,76.56,76.69,76.45,76.49,49614.0,69.4616,69.5795,69.3618,69.3981,49614.0
2020-10-05 10:10:00,76.48,76.62,76.32,76.51,51198.0,69.389,69.516,69.2438,69.4162,51198.0
2020-10-05 10:15:00,76.51,76.52,76.24,76.29,60847.0,69.4162,69.4253,69.1712,69.2166,60847.0
2020-10-05 10:20:00,76.29,76.33,76.12,76.15,53712.0,69.2166,69.2529,69.0624,69.0896,53712.0
2020-10-05 10:25:00,76.15,76.28,76.1,76.1,97097.0,69.0896,69.2075,69.0442,69.0442,97097.0
2020-10-05 10:30:00,76.1,76.18,75.88,75.88,129023.0,69.0442,69.1168,68.8446,68.8446,129023.0
2020-10-05 10:35:00,75.89,75.97,75.59,75.63,93420.0,68.8537,68.9263,68.5815,68.6178,93420.0
2020-10-05 10:40:00,75.61,75.89,75.61,75.74,110079.0,68.5996,68.8537,68.5996,68.7176,110079.0
2020-10-05 10:45:00,75.73,76.02,75.59,76.01,119995.0,68.7085,68.9716,68.5815,68.9626,119995.0
2020-10-05 10:50:00,76.0,76.14,75.96,76.09,94654.0,68.9535,69.0805,68.9172,69.0351,94654.0
2020-10-05 10:55:00,76.1,76.24,76.1,76.14,45892.0,69.0442,69.1712,69.0442,69.0805,45892.0
2020-10-05 11:00:00,76.13,76.15,75.87,76.09,76022.0,69.0714,69.0896,68.8355,69.0351,76022.0
2020-10-05 11:05:00,76.08,76.28,76.08,76.23,33795.0,69.0261,69.2075,69.0261,69.1622,33795.0
2020-10-05 11:10:00,76.25,76.26,76.06,76.06,31817.0,69.1803,69.1894,69.0079,69.0079,31817.0
2020-10-05 11:15:00,76.08,76.18,76.05,76.18,35614.0,69.0261,69.1168,68.9988,69.1168,35614.0
2020-10-05 11:20:00,76.19,76.19,76.05,76.09,28583.0,69.1259,69.1259,68.9988,69.0351,28583.0
2020-10-05 11:25:00,76.1,76.21,76.01,76.21,43790.0,69.0442,69.144,68.9626,69.144,43790.0
2020-10-05 11:30:00,76.23,76.28,76.16,76.17,26752.0,69.1622,69.2075,69.0987,69.1077,26752.0
2020-10-05 11:35:00,76.17,76.22,76.11,76.15,29418.0,69.1077,69.1531,69.0533,69.0896,29418.0
2020-10-05 11:40:00,76.15,76.16,75.96,76.07,46109.0,69.0896,69.0987,68.9172,69.017,46109.0
2020-10-05 11:45:00,76.05,76.17,76.01,76.13,21625.0,68.9988,69.1077,68.9626,69.0714,21625.0
2020-10-05 11:50:00,76.13,76.24,76.09,76.18,27994.0,69.0714,69.1712,69.0351,69.1168,27994.0
2020-10-05 11:55:00,76.19,76.32,76.18,76.32,20433.0,69.1259,69.2438,69.1168,69.2438,20433.0
2020-10-05 12:00:00,76.32,76.33,76.2,76.28,21425.0,69.2438,69.2529,69.1349,69.2075,21425.0
2020-10-05 12:05:00,76.27,76.33,76.25,76.28,30479.0,69.1985,69.2529,69.1803,69.2075,30479.0
2020-10-05 12:10:00,76.27,76.4,76.26,76.36,32721.0,69.1985,69.3164,69.1894,69.2801,32721.0
2020-10-05 12:15:00,76.35,76.35,76.25,76.27,27987.0,69.271,69.271,69.1803,69.1985,27987.0
2020-10-05 12:20:00,76.28,76.35,76.23,76.34,42012.0,69.2075,69.271,69.1622,69.262,42012.0
2020-10-05 12:25:00,76.35,76.42,76.25,76.25,48911.0,69.271,69.3345,69.1803,69.1803,48911.0
2020-10-05 12:30:00,76.24,76.24,76.11,76.17,25942.0,69.1712,69.1712,69.0533,69.1077,25942.0
2020-10-05 12:35:00,76.17,76.18,76.11,76.17,40016.0,69.1077,69.1168,69.0533,69.1077,40016.0
2020-10-05 12:40:00,76.17,76.23,76.03,76.14,36063.0,69.1077,69.1622,68.9807,69.0805,36063.0
2020-10-05 12:45:00,76.16,76.18,76.03,76.1,26975.0,69.0987,69.1168,68.9807,69.0442,26975.0
2020-10-05 12:50:00,76.11,76.13,76.03,76.03,28210.0,69.0533,69.0714,68.9807,68.9807,28210.0
2020-10-05 12:55:00,76.03,76.04,75.96,76.0,37779.0,68.9807,68.9898,68.9172,68.9535,37779.0
2020-10-05 13:00:00,76.0,76.17,75.98,76.16,39273.0,68.9535,69.1077,68.9353,69.0987,39273.0
2020-10-05 13:05:00,76.16,76.21,76.13,76.19,53319.0,69.0987,69.144,69.0714,69.1259,53319.0
2020-10-05 13:10:00,76.19,76.23,76.14,76.22,24301.0,69.1259,69.1622,69.0805,69.1531,24301.0
2020-10-05 13:15:00,76.22,76.27,76.08,76.08,31090.0,69.1531,69.1985,69.0261,69.0261,31090.0
2020-10-05 13:20:00,76.09,76.1,76.03,76.07,20431.0,69.0351,69.0442,68.9807,69.017,20431.0
2020-10-05 13:25:00,76.06,76.1,76.05,76.09,25146.0,69.0079,69.0442,68.9988,69.0351,25146.0
2020-10-05 13:30:00,76.1,76.11,75.96,76.08,87969.0,69.0442,69.0533,68.9172,69.0261,87969.0
2020-10-05 13:35:00,76.07,76.08,75.92,75.94,29760.0,69.017,69.0261,68.8809,68.899,29760.0
2020-10-05 13:40:00,75.95,76.02,75.86,75.92,34045.0,68.9081,68.9716,68.8265,68.8809,34045.0
2020-10-05 13:45:00,75.91,75.92,75.79,75.84,39137.0,68.8718,68.8809,68.763,68.8083,39137.0
2020-10-05 13:50:00,75.85,75.93,75.83,75.92,37103.0,68.8174,68.89,68.7992,68.8809,37103.0
2020-10-05 13:55:00,75.92,75.94,75.86,75.92,22119.0,68.8809,68.899,68.8265,68.8809,22119.0
2020-10-05 14:00:00,75.92,75.93,75.78,75.82,36370.0,68.8809,68.89,68.7539,68.7902,36370.0
2020-10-05 14:05:00,75.8,75.92,75.8,75.88,26699.0,68.772,68.8809,68.772,68.8446,26699.0
2020-10-05 14:10:00,75.87,75.95,75.86,75.92,27950.0,68.8355,68.9081,68.8265,68.8809,27950.0
2020-10-05 14:15:00,75.92,76.06,75.92,75.98,29850.0,68.8809,69.0079,68.8809,68.9353,29850.0
2020-10-05 14:20:00,75.98,76.09,75.98,76.06,23986.0,68.9353,69.0351,68.9353,69.0079,23986.0
2020-10-05 14:25:00,76.05,76.12,75.94,76.02,36708.0,68.9988,69.0624,68.899,68.9716,36708.0
2020-10-05 14:30:00,76.02,76.09,76.01,76.06,28949.0,68.9716,69.0351,68.9626,69.0079,28949.0
2020-10-05 14:35:00,76.06,76.12,76.01,76.11,29258.0,69.0079,69.0624,68.9626,69.0533,29258.0
2020-10-05 14:40:00,76.09,76.11,76.01,76.02,32177.0,69.0351,69.0533,68.9626,68.9716,32177.0
2020-10-05 14:45:00,76.02,76.07,76.02,76.04,19453.0,68.9716,69.017,68.9716,68.9898,19453.0
2020-10-05 14:50:00,76.04,76.14,76.02,76.11,32001.0,68.9898,69.0805,68.9716,69.0533,32001.0
2020-10-05 14:55:00,76.11,76.25,76.07,76.23,46345.0,69.0533,69.1803,69.017,69.1622,46345.0
2020-10-05 15:00:00,76.24,76.28,76.2,76.2,41776.0,69.1712,69.2075,69.1349,69.1349,41776.0
2020-10-05 15:05:00,76.21,76.29,76.19,76.28,38093.0,69.144,69.2166,69.1259,69.2075,38093.0
2020-10-05 15:10:00,76.29,76.34,76.26,76.34,40886.0,69.2166,69.262,69.1894,69.262,40886.0
2020-10-05 15:15:00,76.35,76.46,76.33,76.44,88360.0,69.271,69.3708,69.2529,69.3527,88360.0
2020-10-05 15:20:00,76.44,76.47,76.33,76.41,48163.0,69.3527,69.3799,69.2529,69.3255,48163.0
2020-10-05 15:25:00,76.41,76.47,76.37,76.43,44452.0,69.3255,69.3799,69.2892,69.3436,44452.0
2020-10-05 15:30:00,76.44,76.49,76.37,76.38,76335.0,69.3527,69.3981,69.2892,69.2983,76335.0
2020-10-05 15:35:00,76.37,76.47,76.35,76.4,74355.0,69.2892,69.3799,69.271,69.3164,74355.0
2020-10-05 15:40:00,76.41,76.46,76.36,76.45,69385.0,69.3255,69.3708,69.2801,69.3618,69385.0
2020-10-05 15:45:00,76.45,76.47,76.33,76.46,87419.0,69.3618,69.3799,69.2529,69.3708,87419.0
2020-10-05 15:50:00,76.47,76.52,76.4,76.51,153937.0,69.3799,69.4253,69.3164,69.4162,153937.0
2020-10-05 15:55:00,76.5,76.54,76.36,76.36,265155.0,69.4071,69.4434,69.2801,69.2801,265155.0
2020-10-06 09:30:00,76.89,77.19,76.31,77.18,352326.0,69.761,70.0332,69.2347,70.0241,352326.0
2020-10-06 09:35:00,77.19,77.39,76.93,77.03,156502.0,70.0332,70.2146,69.7973,69.888,156502.0
2020-10-06 09:40:00,77.02,77.08,76.8,76.89,88481.0,69.8789,69.9334,69.6793,69.761,88481.0
2020-10-06 09:45:00,76.89,77.1,76.72,77.01,87494.0,69.761,69.9515,69.6067,69.8698,87494.0
2020-10-06 09:50:00,77.0,77.31,76.93,77.3,106628.0,69.8608,70.142,69.7973,70.133,106628.0
2020-10-06 09:55:00,77.3,77.66,77.23,77.61,154950.0,70.133,70.4596,70.0694,70.4142,154950.0
2020-10-06 10:00:00,77.6,78.03,77.58,77.79,168654.0,70.4051,70.7953,70.387,70.5775,168654.0
2020-10-06 10:05:00,77.8,77.97,77.65,77.89,68810.0,70.5866,70.7408,70.4505,70.6682,68810.0
2020-10-06 10:10:00,77.86,78.41,77.83,78.39,179390.0,70.641,71.14,70.6138,71.1219,179390.0
2020-10-06 10:15:00,78.36,78.36,77.96,77.99,165082.0,71.0947,71.0947,70.7318,70.759,165082.0
2020-10-06 10:20:00,77.99,78.33,77.95,78.28,274208.0,70.759,71.0675,70.7227,71.0221,274208.0
2020-10-06 10:25:00,78.28,78.41,78.17,78.19,223270.0,71.0221,71.14,70.9223,70.9404,223270.0
2020-10-06 10:30:00,78.19,78.43,78.16,78.29,104462.0,70.9404,71.1582,70.9132,71.0312,104462.0
2020-10-06 10:35:00,78.28,78.37,78.1,78.17,75987.0,71.0221,71.1037,70.8588,70.9223,75987.0
2020-10-06 10:40:00,78.19,78.44,77.85,77.93,146117.0,70.9404,71.1673,70.632,70.7045,146117.0
2020-10-06 10:45:00,77.91,78.19,77.88,78.19,64750.0,70.6864,70.9404,70.6592,70.9404,64750.0
2020-10-06 10:50:00,78.18,78.44,78.16,78.2,178064.0,70.9314,71.1673,70.9132,70.9495,178064.0
2020-10-06 10:55:00,78.17,78.38,78.08,78.38,91065.0,70.9223,71.1128,70.8406,71.1128,91065.0
2020-10-06 11:00:00,78.39,78.52,78.13,78.15,136395.0,71.1219,71.2398,70.886,70.9041,136395.0
2020-10-06 11:05:00,78.16,78.26,78.03,78.2,74904.0,70.9132,71.0039,70.7953,70.9495,74904.0
2020-10-06 11:10:00,78.22,78.48,78.11,78.41,150141.0,70.9677,71.2035,70.8679,71.14,150141.0
2020-10-06 11:15:00,78.42,78.42,77.97,77.98,200432.0,71.1491,71.1491,70.7408,70.7499,200432.0
2020-10-06 11:20:00,77.98,78.06,77.72,77.78,100780.0,70.7499,70.8225,70.514,70.5684,100780.0
2020-10-06 11:25:00,77.77,77.9,77.62,77.86,96727.0,70.5594,70.6773,70.4233,70.641,96727.0
2020-10-06 11:30:00,77.85,78.02,77.71,77.99,192101.0,70.632,70.7862,70.5049,70.759,192101.0
2020-10-06 11:35:00,77.97,78.03,77.76,77.88,134762.0,70.7408,70.7953,70.5503,70.6592,134762.0
2020-10-06 11:40:00,77.89,77.97,77.83,77.88,130121.0,70.6682,70.7408,70.6138,70.6592,130121.0
2020-10-06 11:45:00,77.88,78.01,77.53,77.57,133404.0,70.6592,70.7771,70.3416,70.3779,133404.0
2020-10-06 11:50:00,77.55,77.55,77.33,77.5,156051.0,70.3598,70.3598,70.1602,70.3144,156051.0
2020-10-06 11:55:00,77.5,77.61,77.47,77.54,40635.0,70.3144,70.4142,70.2872,70.3507,40635.0
2020-10-06 12:00:00,77.52,77.61,77.47,77.51,84940.0,70.3326,70.4142,70.2872,70.3235,84940.0
2020-10-06 12:05:00,77.5,77.6,77.45,77.49,78046.0,70.3144,70.4051,70.269,70.3053,78046.0
2020-10-06 12:10:00,77.49,77.65,77.45,77.65,63224.0,70.3053,70.4505,70.269,70.4505,63224.0
2020-10-06 12:15:00,77.66,77.67,77.56,77.62,36853.0,70.4596,70.4686,70.3688,70.4233,36853.0
2020-10-06 12:20:00,77.62,77.73,77.57,77.72,32935.0,70.4233,70.5231,70.3779,70.514,32935.0
2020-10-06 12:25:00,77.72,77.73,77.65,77.7,21487.0,70.514,70.5231,70.4505,70.4959,21487.0
2020-10-06 12:30:00,77.7,77.73,77.54,77.68,71392.0,70.4959,70.5231,70.3507,70.4777,71392.0
2020-10-06 12:35:00,77.68,77.72,77.66,77.7,46942.0,70.4777,70.514,70.4596,70.4959,46942.0
2020-10-06 12:40:00,77.69,77.75,77.61,77.66,70265.0,70.4868,70.5412,70.4142,70.4596,70265.0
2020-10-06 12:45:00,77.66,77.7,77.57,77.69,35896.0,70.4596,70.4959,70.3779,70.4868,35896.0
2020-10-06 12:50:00,77.69,77.76,77.67,77.69,69176.0,70.4868,70.5503,70.4686,70.4868,69176.0
2020-10-06 12:55:00,77.68,77.71,77.54,77.54,64449.0,70.4777,70.5049,70.3507,70.3507,64449.0
2020-10-06 13:00:00,77.55,77.57,77.48,77.55,59989.0,70.3598,70.3779,70.2963,70.3598,59989.0
2020-10-06 13:05:00,77.55,77.62,77.47,77.56,96095.0,70.3598,70.4233,70.2872,70.3688,96095.0
2020-10-06 13:10:00,77.56,77.56,77.37,77.39,50205.0,70.3688,70.3688,70.1965,70.2146,50205.0
2020-10-06 13:15:00,77.39,77.41,77.32,77.33,73353.0,70.2146,70.2328,70.1511,70.1602,73353.0
2020-10-06 13:20:00,77.33,77.53,77.24,77.51,89807.0,70.1602,70.3416,70.0785,70.3235,89807.0
2020-10-06 13:25:00,77.52,77.63,77.48,77.61,47833.0,70.3326,70.4324,70.2963,70.4142,47833.0
2020-10-06 13:30:00,77.6,77.63,77.52,77.56,53862.0,70.4051,70.4324,70.3326,70.3688,53862.0
2020-10-06 13:35:00,77.57,77.67,77.57,77.63,32040.0,70.3779,70.4686,70.3779,70.4324,32040.0
2020-10-06 13:40:00,77.64,77.76,77.63,77.75,54024.0,70.4414,70.5503,70.4324,70.5412,54024.0
2020-10-06 13:45:00,77.74,77.77,77.65,77.73,60770.0,70.5322,70.5594,70.4505,70.5231,60770.0
2020-10-06 13:50:00,77.75,77.79,77.62,77.68,63361.0,70.5412,70.5775,70.4233,70.4777,63361.0
2020-10-06 13:55:00,77.69,77.75,77.66,77.68,37384.0,70.4868,70.5412,70.4596,70.4777,37384.0
2020-10-06 14:00:00,77.69,77.79,77.69,77.78,30469.0,70.4868,70.5775,70.4868,70.5684,30469.0
2020-10-06 14:05:00,77.79,77.86,77.74,77.82,37799.0,70.5775,70.641,70.5322,70.6047,37799.0
2020-10-06 14:10:00,77.81,77.92,77.79,77.91,37856.0,70.5957,70.6955,70.5775,70.6864,37856.0
2020-10-06 14:15:00,77.9,77.92,77.84,77.86,33098.0,70.6773,70.6955,70.6229,70.641,33098.0
2020-10-06 14:20:00,77.84,77.93,77.82,77.93,43443.0,70.6229,70.7045,70.6047,70.7045,43443.0
2020-10-06 14:25:00,77.93,77.97,77.89,77.92,38727.0,70.7045,70.7408,70.6682,70.6955,38727.0
2020-10-06 14:30:00,77.92,78.03,77.9,77.98,28431.0,70.6955,70.7953,70.6773,70.7499,28431.0
2020-10-06 14:35:00,77.99,78.02,77.94,77.96,33799.0,70.759,70.7862,70.7136,70.7318,33799.0
2020-10-06 14:40:00,77.97,78.09,77.91,78.07,43531.0,70.7408,70.8497,70.6864,70.8316,43531.0
2020-10-06 14:45:00,78.07,78.15,77.71,77.74,78138.0,70.8316,70.9041,70.5049,70.5322,78138.0
2020-10-06 14:50:00,77.75,77.76,77.16,77.19,223682.0,70.5412,70.5503,70.0059,70.0332,223682.0
2020-10-06 14:55:00,77.17,77.39,76.85,77.19,219978.0,70.015,70.2146,69.7247,70.0332,219978.0
2020-10-06 15:00:00,77.18,77.18,76.88,76.91,84590.0,70.0241,70.0241,69.7519,69.7791,84590.0
2020-10-06 15:05:00,76.88,76.93,76.33,76.73,218331.0,69.7519,69.7973,69.2529,69.6158,218331.0
2020-10-06 15:10:00,76.74,77.01,76.56,76.9,163834.0,69.6249,69.8698,69.4616,69.77,163834.0
2020-10-06 15:15:00,76.9,77.02,76.71,76.75,101990.0,69.77,69.8789,69.5977,69.6339,101990.0
2020-10-06 15:20:00,76.76,76.84,76.67,76.71,68254.0,69.643,69.7156,69.5614,69.5977,68254.0
2020-10-06 15:25:00,76.7,77.07,76.69,77.03,109217.0,69.5886,69.9243,69.5795,69.888,109217.0
2020-10-06 15:30:00,77.0,77.16,76.92,77.11,57575.0,69.8608,70.0059,69.7882,69.9606,57575.0
2020-10-06 15:35:00,77.12,77.19,77.02,77.04,93528.0,69.9696,70.0332,69.8789,69.8971,93528.0
2020-10-06 15:40:00,77.03,77.05,76.75,76.84,80203.0,69.888,69.9061,69.6339,69.7156,80203.0
2020-10-06 15:45:00,76.84,76.89,76.59,76.69,111020.0,69.7156,69.761,69.4888,69.5795,111020.0
2020-10-06 15:50:00,76.67,76.71,76.47,76.69,128567.0,69.5614,69.5977,69.3799,69.5795,128567.0
2020-10-06 15:55:00,76.69,76.86,76.66,76.69,338933.0,69.5795,69.7337,69.5523,69.5795,338933.0
2020-10-07 09:30:00,78.56,79.3,78.56,78.93,596423.0,71.2761,71.9475,71.2761,71.6118,596423.0
2020-10-07 09:35:00,78.92,79.2,78.43,78.47,255953.0,71.6028,71.8568,71.1582,71.1945,255953.0
2020-10-07 09:40:00,78.46,78.55,78.07,78.49,308112.0,71.1854,71.2671,70.8316,71.2126,308112.0
2020-10-07 09:45:00,78.5,78.88,78.42,78.86,162564.0,71.2217,71.5665,71.1491,71.5483,162564.0
2020-10-07 09:50:00,78.86,79.23,78.75,79.2,232436.0,71.5483,71.884,71.4485,71.8568,232436.0
2020-10-07 09:55:00,79.22,79.28,79.03,79.13,166939.0,71.8749,71.9294,71.7026,71.7933,166939.0
2020-10-07 10:00:00,79.14,79.25,78.99,79.09,129674.0,71.8024,71.9022,71.6663,71.757,129674.0
2020-10-07 10:05:00,79.07,79.41,79.04,79.36,290332.0,71.7388,72.0473,71.7116,72.002,290332.0
2020-10-07 10:10:00,79.36,79.4,78.94,79.0,131017.0,72.002,72.0382,71.6209,71.6753,131017.0
2020-10-07 10:15:00,79.0,79.15,78.92,78.93,62790.0,71.6753,71.8114,71.6028,71.6118,62790.0
2020-10-07 10:20:00,78.91,79.0,78.67,78.79,89848.0,71.5937,71.6753,71.3759,71.4848,89848.0
2020-10-07 10:25:00,78.79,79.09,78.78,78.88,107135.0,71.4848,71.757,71.4757,71.5665,107135.0
2020-10-07 10:30:00,78.87,79.08,78.76,79.05,198610.0,71.5574,71.7479,71.4576,71.7207,198610.0
2020-10-07 10:35:00,79.03,79.04,78.54,78.56,114086.0,71.7026,71.7116,71.258,71.2761,114086.0
2020-10-07 10:40:00,78.56,78.69,78.46,78.69,88290.0,71.2761,71.3941,71.1854,71.3941,88290.0
2020-10-07 10:45:00,78.7,78.77,78.51,78.59,34783.0,71.4031,71.4667,71.2308,71.3033,34783.0
2020-10-07 10:50:00,78.57,78.76,78.57,78.75,57004.0,71.2852,71.4576,71.2852,71.4485,57004.0
2020-10-07 10:55:00,78.74,78.76,78.58,78.59,72035.0,71.4394,71.4576,71.2943,71.3033,72035.0
2020-10-07 11:00:00,78.59,78.76,78.43,78.73,121288.0,71.3033,71.4576,71.1582,71.4304,121288.0
2020-10-07 11:05:00,78.74,78.87,78.65,78.66,79360.0,71.4394,71.5574,71.3578,71.3669,79360.0
2020-10-07 11:10:00,78.65,78.96,78.65,78.91,81136.0,71.3578,71.639,71.3578,71.5937,81136.0
2020-10-07 11:15:00,78.91,78.95,78.81,78.83,34256.0,71.5937,71.63,71.5029,71.5211,34256.0
2020-10-07 11:20:00,78.84,78.98,78.8,78.97,89934.0,71.5302,71.6572,71.4939,71.6481,89934.0
2020-10-07 11:25:00,78.97,78.98,78.83,78.85,60053.0,71.6481,71.6572,71.5211,71.5392,60053.0
2020-10-07 11:30:00,78.86,79.12,78.86,79.02,83522.0,71.5483,71.7842,71.5483,71.6935,83522.0
2020-10-07 11:35:00,79.03,79.09,78.88,78.91,39537.0,71.7026,71.757,71.5665,71.5937,39537.0
2020-10-07 11:40:00,78.92,79.08,78.89,79.08,49169.0,71.6028,71.7479,71.5755,71.7479,49169.0
2020-10-07 11:45:00,79.08,79.14,79.02,79.06,35690.0,71.7479,71.8024,71.6935,71.7298,35690.0
2020-10-07 11:50:00,79.06,79.11,79.01,79.1,34662.0,71.7298,71.7751,71.6844,71.7661,34662.0
2020-10-07 11:55:00,79.11,79.18,79.09,79.12,36239.0,71.7751,71.8386,71.757,71.7842,36239.0
2020-10-07 12:00:00,79.12,79.21,79.08,79.09,57557.0,71.7842,71.8659,71.7479,71.757,57557.0
2020-10-07 12:05:00,79.09,79.14,78.99,79.07,32041.0,71.757,71.8024,71.6663,71.7388,32041.0
2020-10-07 12:10:00,79.06,79.1,78.96,79.02,44294.0,71.7298,71.7661,71.639,71.6935,44294.0
2020-10-07 12:15:00,79.02,79.04,78.93,78.93,36438.0,71.6935,71.7116,71.6118,71.6118,36438.0
2020-10-07 12:20:00,78.94,78.94,78.78,78.78,31262.0,71.6209,71.6209,71.4757,71.4757,31262.0
2020-10-07 12:25:00,78.78,78.79,77.67,77.94,375249.0,71.4757,71.4848,70.4686,70.7136,375249.0
2020-10-07 12:30:00,77.92,78.35,77.72,78.17,131131.0,70.6955,71.0856,70.514,70.9223,131131.0
2020-10-07 12:35:00,78.16,78.35,78.11,78.3,62279.0,70.9132,71.0856,70.8679,71.0402,62279.0
2020-10-07 12:40:00,78.31,78.32,77.94,77.95,299240.0,71.0493,71.0584,70.7136,70.7227,299240.0
2020-10-07 12:45:00,77.94,78.02,77.85,78.0,107705.0,70.7136,70.7862,70.632,70.7681,107705.0
2020-10-07 12:50:00,78.0,78.09,77.75,77.8,220276.0,70.7681,70.8497,70.5412,70.5866,220276.0
2020-10-07 12:55:00,77.8,78.01,77.79,77.93,143459.0,70.5866,70.7771,70.5775,70.7045,143459.0
2020-10-07 13:00:00,77.97,78.03,77.89,77.97,101182.0,70.7408,70.7953,70.6682,70.7408,101182.0
2020-10-07 13:05:00,77.96,78.11,77.96,78.02,185155.0,70.7318,70.8679,70.7318,70.7862,185155.0
2020-10-07 13:10:00,78.02,78.09,77.95,77.95,60487.0,70.7862,70.8497,70.7227,70.7227,60487.0
2020-10-07 13:15:00,77.96,78.06,77.93,78.01,59248.0,70.7318,70.8225,70.7045,70.7771,59248.0
2020-10-07 13:20:00,78.01,78.16,78.01,78.12,44501.0,70.7771,70.9132,70.7771,70.8769,44501.0
2020-10-07 13:25:00,78.12,78.13,77.97,78.0,60300.0,70.8769,70.886,70.7408,70.7681,60300.0
2020-10-07 13:30:00,78.01,78.03,77.93,77.98,39401.0,70.7771,70.7953,70.7045,70.7499,39401.0
2020-10-07 13:35:00,77.98,78.16,77.98,78.14,77367.0,70.7499,70.9132,70.7499,70.8951,77367.0
2020-10-07 13:40:00,78.15,78.41,78.13,78.35,230477.0,70.9041,71.14,70.886,71.0856,230477.0
2020-10-07 13:45:00,78.34,78.42,78.29,78.35,242296.0,71.0765,71.1491,71.0312,71.0856,242296.0
2020-10-07 13:50:00,78.34,78.35,78.26,78.33,109678.0,71.0765,71.0856,71.0039,71.0675,109678.0
2020-10-07 13:55:00,78.33,78.36,78.12,78.22,121270.0,71.0675,71.0947,70.8769,70.9677,121270.0
2020-10-07 14:00:00,78.22,78.27,77.89,77.94,151405.0,70.9677,71.013,70.6682,70.7136,151405.0
2020-10-07 14:05:00,77.94,78.01,77.86,77.95,57063.0,70.7136,70.7771,70.641,70.7227,57063.0
2020-10-07 14:10:00,77.95,78.08,77.95,78.04,96224.0,70.7227,70.8406,70.7227,70.8043,96224.0
2020-10-07 14:15:00,78.05,78.16,77.98,78.15,122249.0,70.8134,70.9132,70.7499,70.9041,122249.0
2020-10-07 14:20:00,78.15,78.28,78.06,78.25,95643.0,70.9041,71.0221,70.8225,70.9949,95643.0
2020-10-07 14:25:00,78.25,78.33,78.08,78.11,84131.0,70.9949,71.0675,70.8406,70.8679,84131.0
2020-10-07 14:30:00,78.12,78.29,78.08,78.25,80094.0,70.8769,71.0312,70.8406,70.9949,80094.0
2020-10-07 14:35:00,78.25,78.25,78.08,78.09,55316.0,70.9949,70.9949,70.8406,70.8497,55316.0
2020-10-07 14:40:00,78.11,78.14,77.92,78.04,57499.0,70.8679,70.8951,70.6955,70.8043,57499.0
2020-10-07 14:45:00,78.04,78.17,77.97,78.16,66059.0,70.8043,70.9223,70.7408,70.9132,66059.0
2020-10-07 14:50:00,78.15,78.22,78.13,78.16,64341.0,70.9041,70.9677,70.886,70.9132,64341.0
2020-10-07 14:55:00,78.16,78.16,78.05,78.12,70854.0,70.9132,70.9132,70.8134,70.8769,70854.0
2020-10-07 15:00:00,78.11,78.19,78.1,78.17,46737.0,70.8679,70.9404,70.8588,70.9223,46737.0
2020-10-07 15:05:00,78.18,78.23,78.13,78.2,53431.0,70.9314,70.9767,70.886,70.9495,53431.0
2020-10-07 15:10:00,78.2,78.27,78.16,78.17,79405.0,70.9495,71.013,70.9132,70.9223,79405.0
2020-10-07 15:15:00,78.15,78.22,78.08,78.1,74932.0,70.9041,70.9677,70.8406,70.8588,74932.0
2020-10-07 15:20:00,78.1,78.12,77.98,78.01,81937.0,70.8588,70.8769,70.7499,70.7771,81937.0
2020-10-07 15:25:00,78.01,78.11,77.98,78.11,111825.0,70.7771,70.8679,70.7499,70.8679,111825.0
2020-10-07 15:30:00,78.11,78.2,78.06,78.1,126233.0,70.8679,70.9495,70.8225,70.8588,126233.0
2020-10-07 15:35:00,78.11,78.13,77.99,78.0,125608.0,70.8679,70.886,70.759,70.7681,125608.0
2020-10-07 15:40:00,78.0,78.02,77.97,78.0,121830.0,70.7681,70.7862,70.7408,70.7681,121830.0
2020-10-07 15:45:00,78.0,78.06,77.93,78.06,234571.0,70.7681,70.8225,70.7045,70.8225,234571.0
2020-10-07 15:50:00,78.06,78.36,78.06,78.33,288055.0,70.8225,71.0947,70.8225,71.0675,288055.0
2020-10-07 15:55:00,78.33,78.34,78.07,78.09,411548.0,71.0675,71.0765,70.8316,70.8497,411548.0
2020-10-08 09:30:00,78.51,78.59,77.7,77.74,415836.0,71.2308,71.3033,70.4959,70.5322,415836.0
2020-10-08 09:35:00,77.74,77.82,77.53,77.67,163098.0,70.5322,70.6047,70.3416,70.4686,163098.0
2020-10-08 09:40:00,77.71,77.82,77.58,77.62,103924.0,70.5049,70.6047,70.387,70.4233,103924.0
2020-10-08 09:45:00,77.6,77.66,77.36,77.37,198695.0,70.4051,70.4596,70.1874,70.1965,198695.0
2020-10-08 09:50:00,77.38,77.63,77.38,77.54,106935.0,70.2055,70.4324,70.2055,70.3507,106935.0
2020-10-08 09:55:00,77.55,77.86,77.53,77.75,81757.0,70.3598,70.641,70.3416,70.5412,81757.0
2020-10-08 10:00:00,77.77,77.88,77.53,77.87,183096.0,70.5594,70.6592,70.3416,70.6501,183096.0
2020-10-08 10:05:00,77.88,77.94,77.68,77.73,90675.0,70.6592,70.7136,70.4777,70.5231,90675.0
2020-10-08 10:10:00,77.73,77.82,77.67,77.72,149653.0,70.5231,70.6047,70.4686,70.514,149653.0
2020-10-08 10:15:00,77.72,77.81,77.62,77.66,216314.0,70.514,70.5957,70.4233,70.4596,216314.0
2020-10-08 10:20:00,77.66,77.72,77.49,77.56,187838.0,70.4596,70.514,70.3053,70.3688,187838.0
2020-10-08 10:25:00,77.55,77.57,77.31,77.47,110029.0,70.3598,70.3779,70.142,70.2872,110029.0
2020-10-08 10:30:00,77.47,77.58,77.41,77.57,92286.0,70.2872,70.387,70.2328,70.3779,92286.0
2020-10-08 10:35:00,77.58,77.64,77.48,77.58,167378.0,70.387,70.4414,70.2963,70.387,167378.0
2020-10-08 10:40:00,77.58,77.64,77.44,77.45,185072.0,70.387,70.4414,70.26,70.269,185072.0
2020-10-08 10:45:00,77.45,77.52,77.35,77.47,216592.0,70.269,70.3326,70.1783,70.2872,216592.0
2020-10-08 10:50:00,77.47,77.75,77.1,77.13,196458.0,70.2872,70.5412,69.9515,69.9787,196458.0
2020-10-08 10:55:00,77.13,77.41,77.12,77.35,123997.0,69.9787,70.2328,69.9696,70.1783,123997.0
2020-10-08 11:00:00,77.37,77.6,77.32,77.48,88333.0,70.1965,70.4051,70.1511,70.2963,88333.0
2020-10-08 11:05:00,77.5,77.69,77.5,77.6,78895.0,70.3144,70.4868,70.3144,70.4051,78895.0
2020-10-08 11:10:00,77.6,77.61,77.52,77.55,46476.0,70.4051,70.4142,70.3326,70.3598,46476.0
2020-10-08 11:15:00,77.55,77.56,77.3,77.33,32558.0,70.3598,70.3688,70.133,70.1602,32558.0
2020-10-08 11:20:00,77.33,77.37,77.19,77.32,65424.0,70.1602,70.1965,70.0332,70.1511,65424.0
2020-10-08 11:25:00,77.31,77.32,77.18,77.18,81065.0,70.142,70.1511,70.0241,70.0241,81065.0
2020-10-08 11:30:00,77.17,77.27,77.14,77.25,132905.0,70.015,70.1057,69.9878,70.0876,132905.0
2020-10-08 11:35:00,77.25,77.4,77.24,77.35,76938.0,70.0876,70.2237,70.0785,70.1783,76938.0
2020-10-08 11:40:00,77.36,77.6,77.35,77.53,54634.0,70.1874,70.4051,70.1783,70.3416,54634.0
2020-10-08 11:45:00,77.52,77.65,77.52,77.6,28651.0,70.3326,70.4505,70.3326,70.4051,28651.0
2020-10-08 11:50:00,77.61,77.62,77.5,77.52,36016.0,70.4142,70.4233,70.3144,70.3326,36016.0
2020-10-08 11:55:00,77.53,77.73,77.53,77.64,80581.0,70.3416,70.5231,70.3416,70.4414,80581.0
2020-10-08 12:00:00,77.64,77.77,77.62,77.76,54560.0,70.4414,70.5594,70.4233,70.5503,54560.0
2020-10-08 12:05:00,77.76,77.94,77.76,77.92,49743.0,70.5503,70.7136,70.5503,70.6955,49743.0
2020-10-08 12:10:00,77.91,77.91,77.8,77.81,84494.0,70.6864,70.6864,70.5866,70.5957,84494.0
2020-10-08 12:15:00,77.81,77.82,77.69,77.78,41666.0,70.5957,70.6047,70.4868,70.5684,41666.0
2020-10-08 12:20:00,77.8,77.83,77.75,77.77,48429.0,70.5866,70.6138,70.5412,70.5594,48429.0
2020-10-08 12:25:00,77.78,77.79,77.61,77.63,51669.0,70.5684,70.5775,70.4142,70.4324,51669.0
2020-10-08 12:30:00,77.62,77.62,77.56,77.61,34450.0,70.4233,70.4233,70.3688,70.4142,34450.0
2020-10-08 12:35:00,77.62,77.75,77.6,77.7,26033.0,70.4233,70.5412,70.4051,70.4959,26033.0
2020-10-08 12:40:00,77.69,77.85,77.68,77.83,84489.0,70.4868,70.632,70.4777,70.6138,84489.0
2020-10-08 12:45:00,77.83,77.85,77.71,77.72,45472.0,70.6138,70.632,70.5049,70.514,45472.0
2020-10-08 12:50:00,77.72,77.78,77.68,77.78,51581.0,70.514,70.5684,70.4777,70.5684,51581.0
2020-10-08 12:55:00,77.8,77.89,77.61,77.81,491746.0,70.5866,70.6682,70.4142,70.5957,491746.0
2020-10-08 13:00:00,77.81,78.06,77.8,78.0,482530.0,70.5957,70.8225,70.5866,70.7681,482530.0
2020-10-08 13:05:00,78.01,78.14,77.87,78.14,208365.0,70.7771,70.8951,70.6501,70.8951,208365.0
2020-10-08 13:10:00,78.15,78.18,78.11,78.14,98710.0,70.9041,70.9314,70.8679,70.8951,98710.0
2020-10-08 13:15:00,78.13,78.16,77.97,78.1,82943.0,70.886,70.9132,70.7408,70.8588,82943.0
2020-10-08 13:20:00,78.11,78.25,78.1,78.11,81609.0,70.8679,70.9949,70.8588,70.8679,81609.0
2020-10-08 13:25:00,78.09,78.1,77.89,77.96,77306.0,70.8497,70.8588,70.6682,70.7318,77306.0
2020-10-08 13:30:00,77.96,78.1,77.95,78.04,36367.0,70.7318,70.8588,70.7227,70.8043,36367.0
2020-10-08 13:35:00,78.04,78.06,77.97,77.97,28150.0,70.8043,70.8225,70.7408,70.7408,28150.0
2020-10-08 13:40:00,77.96,77.98,77.83,77.88,45966.0,70.7318,70.7499,70.6138,70.6592,45966.0
2020-10-08 13:45:00,77.89,77.96,77.87,77.9,18728.0,70.6682,70.7318,70.6501,70.6773,18728.0
2020-10-08 13:50:00,77.9,78.01,77.88,77.97,19685.0,70.6773,70.7771,70.6592,70.7408,19685.0
2020-10-08 13:55:00,77.97,78.11,77.96,78.05,179232.0,70.7408,70.8679,70.7318,70.8134,179232.0
2020-10-08 14:00:00,78.06,78.1,78.05,78.07,90499.0,70.8225,70.8588,70.8134,70.8316,90499.0
2020-10-08 14:05:00,78.08,78.33,78.08,78.33,169205.0,70.8406,71.0675,70.8406,71.0675,169205.0
2020-10-08 14:10:00,78.33,78.34,78.16,78.19,58846.0,71.0675,71.0765,70.9132,70.9404,58846.0
2020-10-08 14:15:00,78.2,78.34,78.17,78.32,49872.0,70.9495,71.0765,70.9223,71.0584,49872.0
2020-10-08 14:20:00,78.31,78.41,78.27,78.3,150581.0,71.0493,71.14,71.013,71.0402,150581.0
2020-10-08 14:25:00,78.31,78.36,78.24,78.25,27781.0,71.0493,71.0947,70.9858,70.9949,27781.0
2020-10-08 14:30:00,78.25,78.32,78.2,78.28,29969.0,70.9949,71.0584,70.9495,71.0221,29969.0
2020-10-08 14:35:00,78.28,78.31,78.27,78.29,31239.0,71.0221,71.0493,71.013,71.0312,31239.0
2020-10-08 14:40:00,78.28,78.5,78.27,78.39,138050.0,71.0221,71.2217,71.013,71.1219,138050.0
2020-10-08 14:45:00,78.39,78.41,78.21,78.22,41382.0,71.1219,71.14,70.9586,70.9677,41382.0
2020-10-08 14:50:00,78.22,78.22,77.85,77.88,108519.0,70.9677,70.9677,70.632,70.6592,108519.0
2020-10-08 14:55:00,77.88,77.89,77.8,77.88,63731.0,70.6592,70.6682,70.5866,70.6592,63731.0
2020-10-08 15:00:00,77.86,77.86,77.63,77.64,104357.0,70.641,70.641,70.4324,70.4414,104357.0
2020-10-08 15:05:00,77.64,77.99,77.58,77.95,121130.0,70.4414,70.759,70.387,70.7227,121130.0
2020-10-08 15:10:00,77.95,78.16,77.95,78.07,83446.0,70.7227,70.9132,70.7227,70.8316,83446.0
2020-10-08 15:15:00,78.07,78.09,77.9,77.91,50992.0,70.8316,70.8497,70.6773,70.6864,50992.0
2020-10-08 15:20:00,77.91,78.06,77.86,78.06,76737.0,70.6864,70.8225,70.641,70.8225,76737.0
2020-10-08 15:25:00,78.06,78.06,77.99,78.05,69841.0,70.8225,70.8225,70.759,70.8134,69841.0
2020-10-08 15:30:00,78.07,78.07,77.98,78.04,117670.0,70.8316,70.8316,70.7499,70.8043,117670.0
2020-10-08 15:35:00,78.04,78.14,77.96,78.13,141072.0,70.8043,70.8951,70.7318,70.886,141072.0
2020-10-08 15:40:00,78.13,78.22,78.02,78.2,92788.0,70.886,70.9677,70.7862,70.9495,92788.0
2020-10-08 15:45:00,78.21,78.25,78.07,78.09,121334.0,70.9586,70.9949,70.8316,70.8497,121334.0
2020-10-08 15:50:00,78.1,78.19,78.0,78.06,163431.0,70.8588,70.9404,70.7681,70.8225,163431.0
2020-10-08 15:55:00,78.06,78.17,77.99,78.17,344277.0,70.8225,70.9223,70.759,70.9223,344277.0
2020-10-09 09:30:00,79.09,79.27,78.67,79.01,766442.0,71.757,71.9203,71.3759,71.6844,766442.0
2020-10-09 09:35:00,78.99,79.03,78.68,78.85,249067.0,71.6663,71.7026,71.385,71.5392,249067.0
2020-10-09 09:40:00,78.84,79.15,78.84,79.09,221760.0,71.5302,71.8114,71.5302,71.757,221760.0
2020-10-09 09:45:00,79.1,79.45,79.04,79.39,250033.0,71.7661,72.0836,71.7116,72.0292,250033.0
2020-10-09 09:50:00,79.4,79.54,79.21,79.33,308125.0,72.0382,72.1653,71.8659,71.9747,308125.0
2020-10-09 09:55:00,79.33,79.6,79.32,79.59,192915.0,71.9747,72.2197,71.9657,72.2106,192915.0
2020-10-09 10:00:00,79.58,79.6,79.29,79.39,148874.0,72.2016,72.2197,71.9384,72.0292,148874.0
2020-10-09 10:05:00,79.4,79.45,79.15,79.22,375403.0,72.0382,72.0836,71.8114,71.8749,375403.0
2020-10-09 10:10:00,79.22,79.3,79.16,79.16,159349.0,71.8749,71.9475,71.8205,71.8205,159349.0
2020-10-09 10:15:00,79.16,79.38,79.16,79.3,123614.0,71.8205,72.0201,71.8205,71.9475,123614.0
2020-10-09 10:20:00,79.31,79.36,79.21,79.34,142482.0,71.9566,72.002,71.8659,71.9838,142482.0
2020-10-09 10:25:00,79.34,79.42,79.2,79.37,126586.0,71.9838,72.0564,71.8568,72.011,126586.0
2020-10-09 10:30:00,79.37,79.59,79.35,79.56,322860.0,72.011,72.2106,71.9929,72.1834,322860.0
2020-10-09 10:35:00,79.56,79.7,79.5,79.64,163317.0,72.1834,72.3104,72.129,72.256,163317.0
2020-10-09 10:40:00,79.65,79.99,79.61,79.98,421081.0,72.2651,72.5735,72.2288,72.5645,421081.0
2020-10-09 10:45:00,79.96,80.05,79.71,79.73,333193.0,72.5463,72.628,72.3195,72.3376,333193.0
2020-10-09 10:50:00,79.73,79.94,79.67,79.89,128202.0,72.3376,72.5282,72.2832,72.4828,128202.0
2020-10-09 10:55:00,79.89,79.89,79.55,79.65,239555.0,72.4828,72.4828,72.1743,72.2651,239555.0
2020-10-09 11:00:00,79.65,80.01,79.64,80.0,116734.0,72.2651,72.5917,72.256,72.5826,116734.0
2020-10-09 11:05:00,79.98,80.08,79.9,79.93,213966.0,72.5645,72.6552,72.4919,72.5191,213966.0
2020-10-09 11:10:00,79.93,79.93,79.74,79.78,90674.0,72.5191,72.5191,72.3467,72.383,90674.0
2020-10-09 11:15:00,79.76,79.83,79.74,79.76,51672.0,72.3649,72.4284,72.3467,72.3649,51672.0
2020-10-09 11:20:00,79.77,79.86,79.67,79.7,76772.0,72.3739,72.4556,72.2832,72.3104,76772.0
2020-10-09 11:25:00,79.7,79.78,79.63,79.64,49673.0,72.3104,72.383,72.2469,72.256,49673.0
2020-10-09 11:30:00,79.63,79.75,79.62,79.73,46761.0,72.2469,72.3558,72.2378,72.3376,46761.0
2020-10-09 11:35:00,79.73,79.74,79.7,79.7,35142.0,72.3376,72.3467,72.3104,72.3104,35142.0
2020-10-09 11:40:00,79.7,79.71,79.47,79.5,90059.0,72.3104,72.3195,72.1018,72.129,90059.0
2020-10-09 11:45:00,79.5,79.65,79.46,79.65,163553.0,72.129,72.2651,72.0927,72.2651,163553.0
2020-10-09 11:50:00,79.65,79.89,79.64,79.87,156082.0,72.2651,72.4828,72.256,72.4647,156082.0
2020-10-09 11:55:00,79.88,79.95,79.78,79.94,124773.0,72.4737,72.5373,72.383,72.5282,124773.0
2020-10-09 12:00:00,79.94,80.05,79.86,79.89,146694.0,72.5282,72.628,72.4556,72.4828,146694.0
2020-10-09 12:05:00,79.89,80.08,79.85,80.01,84826.0,72.4828,72.6552,72.4465,72.5917,84826.0
2020-10-09 12:10:00,80.01,80.07,79.99,80.06,41714.0,72.5917,72.6461,72.5735,72.6371,41714.0
2020-10-09 12:15:00,80.07,80.15,79.97,79.98,110820.0,72.6461,72.7187,72.5554,72.5645,110820.0
2020-10-09 12:20:00,79.98,80.0,79.84,79.94,40942.0,72.5645,72.5826,72.4375,72.5282,40942.0
2020-10-09 12:25:00,79.94,79.97,79.81,79.87,70467.0,72.5282,72.5554,72.4102,72.4647,70467.0
2020-10-09 12:30:00,79.88,80.01,79.88,80.01,66501.0,72.4737,72.5917,72.4737,72.5917,66501.0
2020-10-09 12:35:00,80.01,80.02,79.96,79.97,54275.0,72.5917,72.6008,72.5463,72.5554,54275.0
2020-10-09 12:40:00,79.96,80.01,79.86,79.97,165596.0,72.5463,72.5917,72.4556,72.5554,165596.0
2020-10-09 12:45:00,79.97,80.02,79.95,80.01,88551.0,72.5554,72.6008,72.5373,72.5917,88551.0
2020-10-09 12:50:00,80.0,80.0,79.78,79.88,53391.0,72.5826,72.5826,72.383,72.4737,53391.0
2020-10-09 12:55:00,79.89,79.97,79.86,79.95,42135.0,72.4828,72.5554,72.4556,72.5373,42135.0
2020-10-09 13:00:00,79.95,79.98,79.92,79.93,33927.0,72.5373,72.5645,72.51,72.5191,33927.0
2020-10-09 13:05:00,79.94,80.02,79.91,79.99,33922.0,72.5282,72.6008,72.501,72.5735,33922.0
2020-10-09 13:10:00,79.99,80.02,79.91,79.91,47746.0,72.5735,72.6008,72.501,72.501,47746.0
2020-10-09 13:15:00,79.92,79.97,79.89,79.94,25650.0,72.51,72.5554,72.4828,72.5282,25650.0
2020-10-09 13:20:00,79.94,79.94,79.82,79.84,33846.0,72.5282,72.5282,72.4193,72.4375,33846.0
2020-10-09 13:25:00,79.84,79.86,79.74,79.74,25478.0,72.4375,72.4556,72.3467,72.3467,25478.0
2020-10-09 13:30:00,79.75,79.79,79.72,79.77,38826.0,72.3558,72.3921,72.3286,72.3739,38826.0
2020-10-09 13:35:00,79.77,79.77,79.67,79.72,19696.0,72.3739,72.3739,72.2832,72.3286,19696.0
2020-10-09 13:40:00,79.72,79.8,79.69,79.8,79291.0,72.3286,72.4012,72.3014,72.4012,79291.0
2020-10-09 13:45:00,79.8,79.85,79.76,79.8,41665.0,72.4012,72.4465,72.3649,72.4012,41665.0
2020-10-09 13:50:00,79.8,79.89,79.78,79.89,21321.0,72.4012,72.4828,72.383,72.4828,21321.0
2020-10-09 13:55:00,79.89,79.91,79.79,79.83,28142.0,72.4828,72.501,72.3921,72.4284,28142.0
2020-10-09 14:00:00,79.83,79.91,79.8,79.86,25143.0,72.4284,72.501,72.4012,72.4556,25143.0
2020-10-09 14:05:00,79.86,79.89,79.82,79.83,34334.0,72.4556,72.4828,72.4193,72.4284,34334.0
2020-10-09 14:10:00,79.83,79.84,79.73,79.76,27652.0,72.4284,72.4375,72.3376,72.3649,27652.0
2020-10-09 14:15:00,79.78,79.8,79.73,79.74,38669.0,72.383,72.4012,72.3376,72.3467,38669.0
2020-10-09 14:20:00,79.74,79.75,79.69,79.71,55667.0,72.3467,72.3558,72.3014,72.3195,55667.0
2020-10-09 14:25:00,79.71,79.76,79.66,79.73,70218.0,72.3195,72.3649,72.2741,72.3376,70218.0
2020-10-09 14:30:00,79.73,79.78,79.67,79.72,119900.0,72.3376,72.383,72.2832,72.3286,119900.0
2020-10-09 14:35:00,79.72,79.75,79.61,79.66,40177.0,72.3286,72.3558,72.2288,72.2741,40177.0
2020-10-09 14:40:00,79.67,79.72,79.58,79.7,49387.0,72.2832,72.3286,72.2016,72.3104,49387.0
2020-10-09 14:45:00,79.7,79.73,79.65,79.69,42936.0,72.3104,72.3376,72.2651,72.3014,42936.0
2020-10-09 14:50:00,79.69,79.82,79.65,79.77,45105.0,72.3014,72.4193,72.2651,72.3739,45105.0
2020-10-09 14:55:00,79.78,79.85,79.76,79.79,61942.0,72.383,72.4465,72.3649,72.3921,61942.0
2020-10-09 15:00:00,79.79,79.81,79.71,79.79,58915.0,72.3921,72.4102,72.3195,72.3921,58915.0
2020-10-09 15:05:00,79.78,79.81,79.7,79.76,47202.0,72.383,72.4102,72.3104,72.3649,47202.0
2020-10-09 15:10:00,79.75,79.79,79.7,79.77,44585.0,72.3558,72.3921,72.3104,72.3739,44585.0
2020-10-09 15:15:00,79.76,79.79,79.72,79.78,68405.0,72.3649,72.3921,72.3286,72.383,68405.0
2020-10-09 15:20:00,79.77,79.96,79.76,79.92,163868.0,72.3739,72.5463,72.3649,72.51,163868.0
2020-10-09 15:25:00,79.91,79.91,79.8,79.87,99201.0,72.501,72.501,72.4012,72.4647,99201.0
2020-10-09 15:30:00,79.86,79.88,79.84,79.85,82896.0,72.4556,72.4737,72.4375,72.4465,82896.0
2020-10-09 15:35:00,79.86,79.87,79.78,79.85,74610.0,72.4556,72.4647,72.383,72.4465,74610.0
2020-10-09 15:40:00,79.84,79.93,79.84,79.9,84380.0,72.4375,72.5191,72.4375,72.4919,84380.0
2020-10-09 15:45:00,79.9,79.92,79.84,79.87,196418.0,72.4919,72.51,72.4375,72.4647,196418.0
2020-10-09 15:50:00,79.87,79.9,79.76,79.81,213397.0,72.4647,72.4919,72.3649,72.4102,213397.0
2020-10-09 15:55:00,79.81,79.84,79.75,79.81,369223.0,72.4102,72.4375,72.3558,72.4102,369223.0
2020-10-12 09:30:00,82.14,82.73,81.9,82.4,959398.0,74.5242,75.0595,74.3065,74.7601,959398.0
2020-10-12 09:35:00,82.41,83.47,82.4,82.98,650825.0,74.7692,75.7309,74.7601,75.2863,650825.0
2020-10-12 09:40:00,82.99,83.03,82.33,82.41,442860.0,75.2954,75.3317,74.6966,74.7692,442860.0
2020-10-12 09:45:00,82.42,82.97,82.38,82.95,328680.0,74.7782,75.2772,74.7419,75.2591,328680.0
2020-10-12 09:50:00,82.93,83.4,82.88,83.37,328414.0,75.241,75.6674,75.1956,75.6402,328414.0
2020-10-12 09:55:00,83.37,83.47,83.05,83.07,214952.0,75.6402,75.7309,75.3498,75.368,214952.0
2020-10-12 10:00:00,83.08,83.09,82.57,82.6,150169.0,75.377,75.3861,74.9143,74.9416,150169.0
2020-10-12 10:05:00,82.58,82.82,82.53,82.68,111401.0,74.9234,75.1412,74.878,75.0141,111401.0
2020-10-12 10:10:00,82.67,83.01,82.58,83.0,120613.0,75.0051,75.3135,74.9234,75.3045,120613.0
2020-10-12 10:15:00,82.99,83.39,82.99,83.38,165637.0,75.2954,75.6583,75.2954,75.6492,165637.0
2020-10-12 10:20:00,83.39,83.46,83.24,83.29,130652.0,75.6583,75.7218,75.5222,75.5676,130652.0
2020-10-12 10:25:00,83.29,83.93,83.24,83.86,487135.0,75.5676,76.1482,75.5222,76.0847,487135.0
2020-10-12 10:30:00,83.85,84.15,83.75,83.97,433561.0,76.0757,76.3478,75.9849,76.1845,433561.0
2020-10-12 10:35:00,83.96,84.07,83.55,83.59,232488.0,76.1755,76.2753,75.8035,75.8398,232488.0
2020-10-12 10:40:00,83.6,83.92,83.6,83.85,171985.0,75.8488,76.1392,75.8488,76.0757,171985.0
2020-10-12 10:45:00,83.83,83.83,83.56,83.71,125696.0,76.0575,76.0575,75.8125,75.9486,125696.0
2020-10-12 10:50:00,83.72,83.85,83.54,83.55,155730.0,75.9577,76.0757,75.7944,75.8035,155730.0
2020-10-12 10:55:00,83.56,83.86,83.51,83.81,121982.0,75.8125,76.0847,75.7672,76.0394,121982.0
2020-10-12 11:00:00,83.83,84.08,83.79,84.06,201586.0,76.0575,76.2843,76.0212,76.2662,201586.0
2020-10-12 11:05:00,84.06,84.33,84.05,84.29,326496.0,76.2662,76.5112,76.2571,76.4749,326496.0
2020-10-12 11:10:00,84.28,84.36,84.15,84.15,129845.0,76.4658,76.5384,76.3478,76.3478,129845.0
2020-10-12 11:15:00,84.16,84.41,84.05,84.4,204215.0,76.3569,76.5837,76.2571,76.5747,204215.0
2020-10-12 11:20:00,84.39,84.41,83.96,84.0,351024.0,76.5656,76.5837,76.1755,76.2117,351024.0
2020-10-12 11:25:00,84.0,84.28,83.95,84.22,142402.0,76.2117,76.4658,76.1664,76.4113,142402.0
2020-10-12 11:30:00,84.22,84.36,84.19,84.25,141276.0,76.4113,76.5384,76.3841,76.4386,141276.0
2020-10-12 11:35:00,84.25,84.25,83.81,83.9,112355.0,76.4386,76.4386,76.0394,76.121,112355.0
2020-10-12 11:40:00,83.92,84.04,83.76,83.84,102422.0,76.1392,76.248,75.994,76.0666,102422.0
2020-10-12 11:45:00,83.85,83.86,83.46,83.48,110855.0,76.0757,76.0847,75.7218,75.74,110855.0
2020-10-12 11:50:00,83.49,83.58,83.36,83.57,172748.0,75.749,75.8307,75.6311,75.8216,172748.0
2020-10-12 11:55:00,83.57,83.81,83.57,83.8,75881.0,75.8216,76.0394,75.8216,76.0303,75881.0
2020-10-12 12:00:00,83.81,84.17,83.8,84.15,126747.0,76.0394,76.366,76.0303,76.3478,126747.0
2020-10-12 12:05:00,84.15,84.45,84.12,84.45,157186.0,76.3478,76.62,76.3206,76.62,157186.0
2020-10-12 12:10:00,84.44,84.59,84.33,84.56,213688.0,76.611,76.747,76.5112,76.7198,213688.0
2020-10-12 12:15:00,84.56,84.61,84.41,84.53,133790.0,76.7198,76.7652,76.5837,76.6926,133790.0
2020-10-12 12:20:00,84.53,84.59,84.35,84.38,217440.0,76.6926,76.747,76.5293,76.5565,217440.0
2020-10-12 12:25:00,84.38,84.66,84.38,84.64,108860.0,76.5565,76.8106,76.5565,76.7924,108860.0
2020-10-12 12:30:00,84.65,84.77,84.62,84.73,148814.0,76.8015,76.9104,76.7743,76.8741,148814.0
2020-10-12 12:35:00,84.71,84.73,84.49,84.55,93323.0,76.8559,76.8741,76.6563,76.7108,93323.0
2020-10-12 12:40:00,84.55,84.72,84.39,84.67,115517.0,76.7108,76.865,76.5656,76.8196,115517.0
2020-10-12 12:45:00,84.67,84.69,84.45,84.54,74896.0,76.8196,76.8378,76.62,76.7017,74896.0
2020-10-12 12:50:00,84.55,84.63,84.46,84.6,150732.0,76.7108,76.7833,76.6291,76.7561,150732.0
2020-10-12 12:55:00,84.6,84.69,84.34,84.52,163014.0,76.7561,76.8378,76.5202,76.6835,163014.0
2020-10-12 13:00:00,84.53,84.77,84.53,84.7,95951.0,76.6926,76.9104,76.6926,76.8468,95951.0
2020-10-12 13:05:00,84.7,84.7,84.49,84.53,122498.0,76.8468,76.8468,76.6563,76.6926,122498.0
2020-10-12 13:10:00,84.54,84.67,84.4,84.44,82704.0,76.7017,76.8196,76.5747,76.611,82704.0
2020-10-12 13:15:00,84.44,84.56,84.43,84.48,72881.0,76.611,76.7198,76.6019,76.6472,72881.0
2020-10-12 13:20:00,84.47,84.7,84.47,84.62,62599.0,76.6382,76.8468,76.6382,76.7743,62599.0
2020-10-12 13:25:00,84.63,84.65,84.56,84.64,82758.0,76.7833,76.8015,76.7198,76.7924,82758.0
2020-10-12 13:30:00,84.65,84.76,84.6,84.73,110641.0,76.8015,76.9013,76.7561,76.8741,110641.0
2020-10-12 13:35:00,84.73,84.73,84.48,84.48,122586.0,76.8741,76.8741,76.6472,76.6472,122586.0
2020-10-12 13:40:00,84.48,84.56,84.32,84.36,64752.0,76.6472,76.7198,76.5021,76.5384,64752.0
2020-10-12 13:45:00,84.36,84.55,84.16,84.31,154028.0,76.5384,76.7108,76.3569,76.493,154028.0
2020-10-12 13:50:00,84.31,84.45,84.24,84.38,93238.0,76.493,76.62,76.4295,76.5565,93238.0
2020-10-12 13:55:00,84.39,84.62,84.36,84.55,77713.0,76.5656,76.7743,76.5384,76.7108,77713.0
2020-10-12 14:00:00,84.56,84.7,84.55,84.6,81849.0,76.7198,76.8468,76.7108,76.7561,81849.0
2020-10-12 14:05:00,84.6,84.93,84.59,84.93,145787.0,76.7561,77.0555,76.747,77.0555,145787.0
2020-10-12 14:10:00,84.92,84.94,84.81,84.86,120250.0,77.0464,77.0646,76.9466,76.992,120250.0
2020-10-12 14:15:00,84.86,84.97,84.82,84.97,74248.0,76.992,77.0918,76.9557,77.0918,74248.0
2020-10-12 14:20:00,84.97,85.39,84.94,85.27,459105.0,77.0918,77.4729,77.0646,77.364,459105.0
2020-10-12 14:25:00,85.29,85.3,85.0,85.08,134884.0,77.3821,77.3912,77.119,77.1916,134884.0
2020-10-12 14:30:00,85.08,85.18,84.89,84.98,100279.0,77.1916,77.2823,77.0192,77.1009,100279.0
2020-10-12 14:35:00,84.99,85.05,84.77,84.84,109987.0,77.11,77.1644,76.9104,76.9739,109987.0
2020-10-12 14:40:00,84.84,84.93,84.77,84.83,181108.0,76.9739,77.0555,76.9104,76.9648,181108.0
2020-10-12 14:45:00,84.84,84.97,84.79,84.87,135912.0,76.9739,77.0918,76.9285,77.0011,135912.0
2020-10-12 14:50:00,84.86,84.88,84.76,84.77,142275.0,76.992,77.0102,76.9013,76.9104,142275.0
2020-10-12 14:55:00,84.77,84.81,84.53,84.53,142593.0,76.9104,76.9466,76.6926,76.6926,142593.0
2020-10-12 15:00:00,84.53,84.66,84.41,84.44,110836.0,76.6926,76.8106,76.5837,76.611,110836.0
2020-10-12 15:05:00,84.44,84.48,84.25,84.25,140228.0,76.611,76.6472,76.4386,76.4386,140228.0
2020-10-12 15:10:00,84.25,84.31,84.2,84.21,111105.0,76.4386,76.493,76.3932,76.4023,111105.0
2020-10-12 15:15:00,84.2,84.3,84.07,84.16,139804.0,76.3932,76.4839,76.2753,76.3569,139804.0
2020-10-12 15:20:00,84.18,84.45,84.17,84.34,126590.0,76.3751,76.62,76.366,76.5202,126590.0
2020-10-12 15:25:00,84.33,84.45,84.29,84.42,94761.0,76.5112,76.62,76.4749,76.5928,94761.0
2020-10-12 15:30:00,84.42,84.43,84.23,84.23,87421.0,76.5928,76.6019,76.4204,76.4204,87421.0
2020-10-12 15:35:00,84.23,84.37,84.18,84.23,88716.0,76.4204,76.5474,76.3751,76.4204,88716.0
2020-10-12 15:40:00,84.23,84.44,84.22,84.39,115850.0,76.4204,76.611,76.4113,76.5656,115850.0
2020-10-12 15:45:00,84.39,84.46,84.32,84.33,169813.0,76.5656,76.6291,76.5021,76.5112,169813.0
2020-10-12 15:50:00,84.33,84.48,84.25,84.45,299479.0,76.5112,76.6472,76.4386,76.62,299479.0
2020-10-12 15:55:00,84.46,84.55,84.28,84.3,689166.0,76.6291,76.7108,76.4658,76.4839,689166.0
2020-10-13 09:30:00,84.1,84.35,83.12,83.46,594585.0,76.3025,76.5293,75.4133,75.7218,594585.0
2020-10-13 09:35:00,83.39,83.85,83.03,83.03,218143.0,75.6583,76.0757,75.3317,75.3317,218143.0
2020-10-13 09:40:00,83.05,83.23,82.86,82.86,229481.0,75.3498,75.5131,75.1774,75.1774,229481.0
2020-10-13 09:45:00,82.88,83.21,82.78,83.05,120269.0,75.1956,75.495,75.1049,75.3498,120269.0
2020-10-13 09:50:00,83.0,83.19,82.78,82.98,113699.0,75.3045,75.4768,75.1049,75.2863,113699.0
2020-10-13 09:55:00,82.97,83.29,82.95,83.18,91450.0,75.2772,75.5676,75.2591,75.4678,91450.0
2020-10-13 10:00:00,83.18,83.29,82.98,83.02,121704.0,75.4678,75.5676,75.2863,75.3226,121704.0
2020-10-13 10:05:00,83.03,83.04,82.69,83.02,175557.0,75.3317,75.3408,75.0232,75.3226,175557.0
2020-10-13 10:10:00,83.02,83.27,82.81,83.0,104638.0,75.3226,75.5494,75.1321,75.3045,104638.0
2020-10-13 10:15:00,83.01,83.18,82.85,83.13,76470.0,75.3135,75.4678,75.1684,75.4224,76470.0
2020-10-13 10:20:00,83.15,83.39,83.14,83.39,133272.0,75.4406,75.6583,75.4315,75.6583,133272.0
2020-10-13 10:25:00,83.39,83.39,83.06,83.09,94841.0,75.6583,75.6583,75.3589,75.3861,94841.0
2020-10-13 10:30:00,83.1,83.13,82.73,82.74,118802.0,75.3952,75.4224,75.0595,75.0686,118802.0
2020-10-13 10:35:00,82.76,83.08,82.65,83.05,68284.0,75.0867,75.377,74.9869,75.3498,68284.0
2020-10-13 10:40:00,83.05,83.2,82.88,83.1,93442.0,75.3498,75.4859,75.1956,75.3952,93442.0
2020-10-13 10:45:00,83.11,83.24,83.06,83.07,93620.0,75.4043,75.5222,75.3589,75.368,93620.0
2020-10-13 10:50:00,83.07,83.29,83.07,83.26,83375.0,75.368,75.5676,75.368,75.5404,83375.0
2020-10-13 10:55:00,83.25,83.25,83.06,83.18,68595.0,75.5313,75.5313,75.3589,75.4678,68595.0
2020-10-13 11:00:00,83.19,83.23,82.92,82.95,79389.0,75.4768,75.5131,75.2319,75.2591,79389.0
2020-10-13 11:05:00,82.95,83.12,82.88,83.08,67736.0,75.2591,75.4133,75.1956,75.377,67736.0
2020-10-13 11:10:00,83.09,83.19,83.01,83.16,56506.0,75.3861,75.4768,75.3135,75.4496,56506.0
2020-10-13 11:15:00,83.18,83.33,83.15,83.3,69327.0,75.4678,75.6039,75.4406,75.5766,69327.0
2020-10-13 11:20:00,83.3,83.59,83.27,83.59,121705.0,75.5766,75.8398,75.5494,75.8398,121705.0
2020-10-13 11:25:00,83.59,83.74,83.46,83.51,102426.0,75.8398,75.9759,75.7218,75.7672,102426.0
2020-10-13 11:30:00,83.51,83.76,83.48,83.63,107141.0,75.7672,75.994,75.74,75.8761,107141.0
2020-10-13 11:35:00,83.63,83.65,83.39,83.47,78969.0,75.8761,75.8942,75.6583,75.7309,78969.0
2020-10-13 11:40:00,83.48,83.52,83.12,83.17,86583.0,75.74,75.7763,75.4133,75.4587,86583.0
2020-10-13 11:45:00,83.18,83.19,83.04,83.07,49531.0,75.4678,75.4768,75.3408,75.368,49531.0
2020-10-13 11:50:00,83.06,83.1,82.85,82.87,84578.0,75.3589,75.3952,75.1684,75.1865,84578.0
2020-10-13 11:55:00,82.88,82.95,82.86,82.9,96987.0,75.1956,75.2591,75.1774,75.2137,96987.0
2020-10-13 12:00:00,82.9,83.12,82.89,83.02,91301.0,75.2137,75.4133,75.2047,75.3226,91301.0
2020-10-13 12:05:00,83.02,83.14,82.93,83.04,40671.0,75.3226,75.4315,75.241,75.3408,40671.0
2020-10-13 12:10:00,83.05,83.05,82.73,82.73,86891.0,75.3498,75.3498,75.0595,75.0595,86891.0
2020-10-13 12:15:00,82.74,82.75,82.55,82.59,82458.0,75.0686,75.0776,74.8962,74.9325,82458.0
2020-10-13 12:20:00,82.59,82.86,82.58,82.83,129892.0,74.9325,75.1774,74.9234,75.1502,129892.0
2020-10-13 12:25:00,82.84,82.96,82.78,82.92,225491.0,75.1593,75.2682,75.1049,75.2319,225491.0
2020-10-13 12:30:00,82.92,83.13,82.84,83.06,56420.0,75.2319,75.4224,75.1593,75.3589,56420.0
2020-10-13 12:35:00,83.05,83.1,82.91,82.92,46693.0,75.3498,75.3952,75.2228,75.2319,46693.0
2020-10-13 12:40:00,82.92,83.1,82.91,83.06,43395.0,75.2319,75.3952,75.2228,75.3589,43395.0
2020-10-13 12:45:00,83.06,83.08,82.94,83.02,46935.0,75.3589,75.377,75.25,75.3226,46935.0
2020-10-13 12:50:00,83.01,83.07,82.83,82.87,233165.0,75.3135,75.368,75.1502,75.1865,233165.0
2020-10-13 12:55:00,82.87,83.01,82.69,82.76,125850.0,75.1865,75.3135,75.0232,75.0867,125850.0
2020-10-13 13:00:00,82.77,82.82,82.67,82.69,36597.0,75.0958,75.1412,75.0051,75.0232,36597.0
2020-10-13 13:05:00,82.7,82.73,82.48,82.51,85959.0,75.0323,75.0595,74.8327,74.8599,85959.0
2020-10-13 13:10:00,82.5,82.76,82.5,82.76,56918.0,74.8508,75.0867,74.8508,75.0867,56918.0
2020-10-13 13:15:00,82.76,83.04,82.73,82.94,85431.0,75.0867,75.3408,75.0595,75.25,85431.0
2020-10-13 13:20:00,82.95,82.95,82.43,82.46,111306.0,75.2591,75.2591,74.7873,74.8145,111306.0
2020-10-13 13:25:00,82.45,82.66,82.44,82.58,56541.0,74.8055,74.996,74.7964,74.9234,56541.0
2020-10-13 13:30:00,82.58,82.6,82.47,82.54,69484.0,74.9234,74.9416,74.8236,74.8871,69484.0
2020-10-13 13:35:00,82.54,82.6,82.43,82.44,39800.0,74.8871,74.9416,74.7873,74.7964,39800.0
2020-10-13 13:40:00,82.45,82.51,82.17,82.19,180647.0,74.8055,74.8599,74.5514,74.5696,180647.0
2020-10-13 13:45:00,82.21,82.55,82.21,82.5,106530.0,74.5877,74.8962,74.5877,74.8508,106530.0
2020-10-13 13:50:00,82.51,82.69,82.49,82.65,139403.0,74.8599,75.0232,74.8418,74.9869,139403.0
2020-10-13 13:55:00,82.66,82.68,82.39,82.4,106501.0,74.996,75.0141,74.751,74.7601,106501.0
2020-10-13 14:00:00,82.38,82.48,82.21,82.26,133635.0,74.7419,74.8327,74.5877,74.6331,133635.0
2020-10-13 14:05:00,82.26,82.41,82.13,82.38,143352.0,74.6331,74.7692,74.5151,74.7419,143352.0
2020-10-13 14:10:00,82.39,82.49,82.31,82.46,50086.0,74.751,74.8418,74.6784,74.8145,50086.0
2020-10-13 14:15:00,82.45,82.78,82.4,82.59,101783.0,74.8055,75.1049,74.7601,74.9325,101783.0
2020-10-13 14:20:00,82.58,82.7,82.45,82.68,51373.0,74.9234,75.0323,74.8055,75.0141,51373.0
2020-10-13 14:25:00,82.68,82.71,82.59,82.6,54653.0,75.0141,75.0414,74.9325,74.9416,54653.0
2020-10-13 14:30:00,82.62,82.76,82.45,82.68,79841.0,74.9597,75.0867,74.8055,75.0141,79841.0
2020-10-13 14:35:00,82.67,82.75,82.62,82.71,37788.0,75.0051,75.0776,74.9597,75.0414,37788.0
2020-10-13 14:40:00,82.71,82.71,82.56,82.66,28721.0,75.0414,75.0414,74.9053,74.996,28721.0
2020-10-13 14:45:00,82.67,82.72,82.55,82.59,36262.0,75.0051,75.0504,74.8962,74.9325,36262.0
2020-10-13 14:50:00,82.59,82.61,82.47,82.47,46245.0,74.9325,74.9506,74.8236,74.8236,46245.0
2020-10-13 14:55:00,82.47,82.68,82.47,82.62,40029.0,74.8236,75.0141,74.8236,74.9597,40029.0
2020-10-13 15:00:00,82.63,82.77,82.58,82.77,40407.0,74.9688,75.0958,74.9234,75.0958,40407.0
2020-10-13 15:05:00,82.76,82.84,82.74,82.81,65679.0,75.0867,75.1593,75.0686,75.1321,65679.0
2020-10-13 15:10:00,82.82,82.94,82.81,82.87,108595.0,75.1412,75.25,75.1321,75.1865,108595.0
2020-10-13 15:15:00,82.87,82.99,82.85,82.96,71816.0,75.1865,75.2954,75.1684,75.2682,71816.0
2020-10-13 15:20:00,82.97,83.07,82.94,83.0,72555.0,75.2772,75.368,75.25,75.3045,72555.0
2020-10-13 15:25:00,82.99,83.01,82.81,82.95,291503.0,75.2954,75.3135,75.1321,75.2591,291503.0
2020-10-13 15:30:00,82.96,83.05,82.95,82.98,162851.0,75.2682,75.3498,75.2591,75.2863,162851.0
2020-10-13 15:35:00,82.98,83.05,82.81,82.86,205844.0,75.2863,75.3498,75.1321,75.1774,205844.0
2020-10-13 15:40:00,82.86,83.0,82.86,82.97,87022.0,75.1774,75.3045,75.1774,75.2772,87022.0
2020-10-13 15:45:00,82.97,83.01,82.68,82.78,230561.0,75.2772,75.3135,75.0141,75.1049,230561.0
2020-10-13 15:50:00,82.78,82.83,82.68,82.78,229359.0,75.1049,75.1502,75.0141,75.1049,229359.0
2020-10-13 15:55:00,82.78,82.84,82.55,82.61,396468.0,75.1049,75.1593,74.8962,74.9506,396468.0
2020-10-14 09:30:00,82.81,82.86,82.14,82.51,347784.0,75.1321,75.1774,74.5242,74.8599,347784.0
2020-10-14 09:35:00,82.52,83.14,82.47,82.84,218039.0,74.869,75.4315,74.8236,75.1593,218039.0
2020-10-14 09:40:00,82.83,82.97,82.47,82.5,208218.0,75.1502,75.2772,74.8236,74.8508,208218.0
2020-10-14 09:45:00,82.51,82.51,82.04,82.09,191998.0,74.8599,74.8599,74.4335,74.4788,191998.0
2020-10-14 09:50:00,82.09,82.29,82.04,82.2,220587.0,74.4788,74.6603,74.4335,74.5786,220587.0
2020-10-14 09:55:00,82.19,82.19,81.64,81.83,162565.0,74.5696,74.5696,74.0706,74.2429,162565.0
2020-10-14 10:00:00,81.81,81.81,81.4,81.55,139211.0,74.2248,74.2248,73.8528,73.9889,139211.0
2020-10-14 10:05:00,81.55,81.91,81.43,81.85,124786.0,73.9889,74.3155,73.88,74.2611,124786.0
2020-10-14 10:10:00,81.83,81.86,81.54,81.68,85524.0,74.2429,74.2702,73.9798,74.1069,85524.0
2020-10-14 10:15:00,81.69,81.73,81.38,81.48,134667.0,74.1159,74.1522,73.8347,73.9254,134667.0
2020-10-14 10:20:00,81.48,81.49,81.1,81.25,218394.0,73.9254,73.9345,73.5806,73.7167,218394.0
2020-10-14 10:25:00,81.25,81.25,80.58,80.67,309414.0,73.7167,73.7167,73.1088,73.1905,309414.0
2020-10-14 10:30:00,80.67,80.81,80.56,80.68,204625.0,73.1905,73.3175,73.0907,73.1996,204625.0
2020-10-14 10:35:00,80.68,81.1,80.59,81.1,120725.0,73.1996,73.5806,73.1179,73.5806,120725.0
2020-10-14 10:40:00,81.09,81.27,81.08,81.22,92571.0,73.5716,73.7349,73.5625,73.6895,92571.0
2020-10-14 10:45:00,81.21,81.42,81.14,81.36,66448.0,73.6804,73.871,73.6169,73.8165,66448.0
2020-10-14 10:50:00,81.38,81.62,81.26,81.59,75154.0,73.8347,74.0524,73.7258,74.0252,75154.0
2020-10-14 10:55:00,81.59,81.59,81.42,81.55,75051.0,74.0252,74.0252,73.871,73.9889,75051.0
2020-10-14 11:00:00,81.56,81.57,81.42,81.51,72503.0,73.998,74.007,73.871,73.9526,72503.0
2020-10-14 11:05:00,81.51,81.75,81.49,81.65,87703.0,73.9526,74.1704,73.9345,74.0796,87703.0
2020-10-14 11:10:00,81.65,81.76,81.55,81.62,103081.0,74.0796,74.1794,73.9889,74.0524,103081.0
2020-10-14 11:15:00,81.62,81.68,81.57,81.61,55329.0,74.0524,74.1069,74.007,74.0433,55329.0
2020-10-14 11:20:00,81.62,81.65,81.55,81.58,41016.0,74.0524,74.0796,73.9889,74.0161,41016.0
2020-10-14 11:25:00,81.58,81.64,81.5,81.55,75462.0,74.0161,74.0706,73.9435,73.9889,75462.0
2020-10-14 11:30:00,81.57,81.62,81.44,81.47,72350.0,74.007,74.0524,73.8891,73.9163,72350.0
2020-10-14 11:35:00,81.47,81.49,81.14,81.2,146369.0,73.9163,73.9345,73.6169,73.6714,146369.0
2020-10-14 11:40:00,81.18,81.21,81.07,81.11,193033.0,73.6532,73.6804,73.5534,73.5897,193033.0
2020-10-14 11:45:00,81.11,81.11,80.83,80.95,131583.0,73.5897,73.5897,73.3357,73.4445,131583.0
2020-10-14 11:50:00,80.94,80.96,80.63,80.67,129478.0,73.4355,73.4536,73.1542,73.1905,129478.0
2020-10-14 11:55:00,80.67,80.75,80.41,80.45,194170.0,73.1905,73.2631,72.9546,72.9909,194170.0
2020-10-14 12:00:00,80.45,80.61,80.29,80.61,226666.0,72.9909,73.1361,72.8457,73.1361,226666.0
2020-10-14 12:05:00,80.6,80.78,80.57,80.66,71922.0,73.127,73.2903,73.0998,73.1814,71922.0
2020-10-14 12:10:00,80.67,80.67,80.37,80.38,131099.0,73.1905,73.1905,72.9183,72.9274,131099.0
2020-10-14 12:15:00,80.38,80.47,80.16,80.17,125175.0,72.9274,73.009,72.7278,72.7369,125175.0
2020-10-14 12:20:00,80.15,80.28,79.91,80.01,220611.0,72.7187,72.8367,72.501,72.5917,220611.0
2020-10-14 12:25:00,80.02,80.24,79.96,80.24,144979.0,72.6008,72.8004,72.5463,72.8004,144979.0
2020-10-14 12:30:00,80.25,80.53,80.22,80.36,120961.0,72.8094,73.0635,72.7822,72.9092,120961.0
2020-10-14 12:35:00,80.36,80.5,80.16,80.33,102407.0,72.9092,73.0363,72.7278,72.882,102407.0
2020-10-14 12:40:00,80.35,80.49,80.3,80.36,61462.0,72.9002,73.0272,72.8548,72.9092,61462.0
2020-10-14 12:45:00,80.34,80.54,80.3,80.53,46596.0,72.8911,73.0725,72.8548,73.0635,46596.0
2020-10-14 12:50:00,80.54,80.63,80.51,80.55,54216.0,73.0725,73.1542,73.0453,73.0816,54216.0
2020-10-14 12:55:00,80.56,80.67,80.4,80.6,73868.0,73.0907,73.1905,72.9455,73.127,73868.0
2020-10-14 13:00:00,80.59,80.81,80.54,80.79,75211.0,73.1179,73.3175,73.0725,73.2994,75211.0
2020-10-14 13:05:00,80.8,80.85,80.62,80.71,56940.0,73.3084,73.3538,73.1451,73.2268,56940.0
2020-10-14 13:10:00,80.7,80.7,80.5,80.66,75253.0,73.2177,73.2177,73.0363,73.1814,75253.0
2020-10-14 13:15:00,80.65,80.78,80.58,80.66,51474.0,73.1723,73.2903,73.1088,73.1814,51474.0
2020-10-14 13:20:00,80.67,80.84,80.64,80.8,119268.0,73.1905,73.3447,73.1633,73.3084,119268.0
2020-10-14 13:25:00,80.8,80.99,80.8,80.84,121632.0,73.3084,73.4808,73.3084,73.3447,121632.0
2020-10-14 13:30:00,80.85,80.93,80.61,80.69,73210.0,73.3538,73.4264,73.1361,73.2086,73210.0
2020-10-14 13:35:00,80.7,80.88,80.7,80.83,34258.0,73.2177,73.381,73.2177,73.3357,34258.0
2020-10-14 13:40:00,80.83,80.91,80.8,80.86,21549.0,73.3357,73.4082,73.3084,73.3629,21549.0
2020-10-14 13:45:00,80.86,80.96,80.81,80.95,31801.0,73.3629,73.4536,73.3175,73.4445,31801.0
2020-10-14 13:50:00,80.94,81.01,80.88,80.97,61938.0,73.4355,73.499,73.381,73.4627,61938.0
2020-10-14 13:55:00,80.97,81.04,80.9,80.96,45592.0,73.4627,73.5262,73.3992,73.4536,45592.0
2020-10-14 14:00:00,80.96,81.0,80.83,80.86,120336.0,73.4536,73.4899,73.3357,73.3629,120336.0
2020-10-14 14:05:00,80.86,81.02,80.81,81.0,93445.0,73.3629,73.508,73.3175,73.4899,93445.0
2020-10-14 14:10:00,80.99,81.22,80.96,81.16,97536.0,73.4808,73.6895,73.4536,73.6351,97536.0
2020-10-14 14:15:00,81.16,81.17,80.86,80.94,133460.0,73.6351,73.6441,73.3629,73.4355,133460.0
2020-10-14 14:20:00,80.93,81.0,80.35,80.45,271319.0,73.4264,73.4899,72.9002,72.9909,271319.0
2020-10-14 14:25:00,80.45,80.89,80.28,80.78,130675.0,72.9909,73.3901,72.8367,73.2903,130675.0
2020-10-14 14:30:00,80.79,80.86,80.68,80.7,45091.0,73.2994,73.3629,73.1996,73.2177,45091.0
2020-10-14 14:35:00,80.71,80.75,80.55,80.58,65214.0,73.2268,73.2631,73.0816,73.1088,65214.0
2020-10-14 14:40:00,80.58,80.77,80.55,80.68,64057.0,73.1088,73.2812,73.0816,73.1996,64057.0
2020-10-14 14:45:00,80.68,80.86,80.61,80.78,57431.0,73.1996,73.3629,73.1361,73.2903,57431.0
2020-10-14 14:50:00,80.78,80.78,80.6,80.61,84697.0,73.2903,73.2903,73.127,73.1361,84697.0
2020-10-14 14:55:00,80.61,80.74,80.61,80.67,146917.0,73.1361,73.254,73.1361,73.1905,146917.0
2020-10-14 15:00:00,80.69,80.73,80.55,80.69,66309.0,73.2086,73.2449,73.0816,73.2086,66309.0
2020-10-14 15:05:00,80.69,80.95,80.66,80.94,116081.0,73.2086,73.4445,73.1814,73.4355,116081.0
2020-10-14 15:10:00,80.94,81.1,80.92,81.06,97165.0,73.4355,73.5806,73.4173,73.5443,97165.0
2020-10-14 15:15:00,81.09,81.09,80.97,81.06,80209.0,73.5716,73.5716,73.4627,73.5443,80209.0
2020-10-14 15:20:00,81.06,81.22,81.04,81.1,78941.0,73.5443,73.6895,73.5262,73.5806,78941.0
2020-10-14 15:25:00,81.11,81.12,80.93,81.01,69720.0,73.5897,73.5988,73.4264,73.499,69720.0
2020-10-14 15:30:00,81.01,81.24,80.97,81.17,112750.0,73.499,73.7076,73.4627,73.6441,112750.0
2020-10-14 15:35:00,81.18,81.19,80.89,80.99,103187.0,73.6532,73.6623,73.3901,73.4808,103187.0
2020-10-14 15:40:00,81.01,81.08,80.93,81.04,132509.0,73.499,73.5625,73.4264,73.5262,132509.0
2020-10-14 15:45:00,81.05,81.12,80.87,81.09,127229.0,73.5353,73.5988,73.372,73.5716,127229.0
2020-10-14 15:50:00,81.1,81.2,81.07,81.07,195526.0,73.5806,73.6714,73.5534,73.5534,195526.0
2020-10-14 15:55:00,81.08,81.2,80.98,81.09,641160.0,73.5625,73.6714,73.4718,73.5716,641160.0
2020-10-15 09:30:00,79.07,79.72,78.64,79.51,509880.0,71.7388,72.3286,71.3487,72.138,509880.0
2020-10-15 09:35:00,79.53,80.32,79.53,79.8,240272.0,72.1562,72.8729,72.1562,72.4012,240272.0
2020-10-15 09:40:00,79.8,79.83,79.51,79.54,215861.0,72.4012,72.4284,72.138,72.1653,215861.0
2020-10-15 09:45:00,79.55,79.55,79.15,79.36,189695.0,72.1743,72.1743,71.8114,72.002,189695.0
2020-10-15 09:50:00,79.36,79.66,79.31,79.57,150544.0,72.002,72.2741,71.9566,72.1925,150544.0
2020-10-15 09:55:00,79.59,79.7,79.1,79.33,154581.0,72.2106,72.3104,71.7661,71.9747,154581.0
2020-10-15 10:00:00,79.34,79.38,78.84,78.85,184944.0,71.9838,72.0201,71.5302,71.5392,184944.0
2020-10-15 10:05:00,78.85,79.76,78.73,79.34,532535.0,71.5392,72.3649,71.4304,71.9838,532535.0
2020-10-15 10:10:00,79.35,79.48,78.71,78.77,304828.0,71.9929,72.1108,71.4122,71.4667,304828.0
2020-10-15 10:15:00,78.77,79.47,78.75,79.4,212926.0,71.4667,72.1018,71.4485,72.0382,212926.0
2020-10-15 10:20:00,79.41,79.62,79.36,79.45,149166.0,72.0473,72.2378,72.002,72.0836,149166.0
2020-10-15 10:25:00,79.47,79.47,79.03,79.16,313556.0,72.1018,72.1018,71.7026,71.8205,313556.0
2020-10-15 10:30:00,79.14,79.24,78.98,79.07,99202.0,71.8024,71.8931,71.6572,71.7388,99202.0
2020-10-15 10:35:00,79.06,79.16,78.92,79.09,155116.0,71.7298,71.8205,71.6028,71.757,155116.0
2020-10-15 10:40:00,79.09,79.25,78.72,78.82,173892.0,71.757,71.9022,71.4213,71.512,173892.0
2020-10-15 10:45:00,78.84,79.08,78.74,78.98,140686.0,71.5302,71.7479,71.4394,71.6572,140686.0
2020-10-15 10:50:00,78.97,79.21,78.96,79.14,141144.0,71.6481,71.8659,71.639,71.8024,141144.0
2020-10-15 10:55:00,79.14,79.48,79.08,79.41,86267.0,71.8024,72.1108,71.7479,72.0473,86267.0
2020-10-15 11:00:00,79.41,79.45,79.23,79.37,57598.0,72.0473,72.0836,71.884,72.011,57598.0
2020-10-15 11:05:00,79.38,79.48,79.32,79.37,49619.0,72.0201,72.1108,71.9657,72.011,49619.0
2020-10-15 11:10:00,79.36,79.44,79.15,79.21,68131.0,72.002,72.0745,71.8114,71.8659,68131.0
2020-10-15 11:15:00,79.22,79.48,79.22,79.46,56280.0,71.8749,72.1108,71.8749,72.0927,56280.0
2020-10-15 11:20:00,79.47,79.76,79.42,79.6,58313.0,72.1018,72.3649,72.0564,72.2197,58313.0
2020-10-15 11:25:00,79.63,79.76,79.56,79.62,51834.0,72.2469,72.3649,72.1834,72.2378,51834.0
2020-10-15 11:30:00,79.64,79.8,79.64,79.78,44457.0,72.256,72.4012,72.256,72.383,44457.0
2020-10-15 11:35:00,79.8,79.92,79.77,79.92,68075.0,72.4012,72.51,72.3739,72.51,68075.0
2020-10-15 11:40:00,79.93,79.94,79.71,79.73,64404.0,72.5191,72.5282,72.3195,72.3376,64404.0
2020-10-15 11:45:00,79.74,79.76,79.6,79.63,47136.0,72.3467,72.3649,72.2197,72.2469,47136.0
2020-10-15 11:50:00,79.64,79.73,79.5,79.53,56571.0,72.256,72.3376,72.129,72.1562,56571.0
2020-10-15 11:55:00,79.51,79.59,79.45,79.47,71413.0,72.138,72.2106,72.0836,72.1018,71413.0
2020-10-15 12:00:00,79.47,79.61,79.46,79.52,44448.0,72.1018,72.2288,72.0927,72.1471,44448.0
2020-10-15 12:05:00,79.55,79.77,79.55,79.6,50566.0,72.1743,72.3739,72.1743,72.2197,50566.0
2020-10-15 12:10:00,79.62,79.71,79.49,79.5,44489.0,72.2378,72.3195,72.1199,72.129,44489.0
2020-10-15 12:15:00,79.49,79.67,79.48,79.65,43038.0,72.1199,72.2832,72.1108,72.2651,43038.0
2020-10-15 12:20:00,79.67,79.69,79.5,79.56,41214.0,72.2832,72.3014,72.129,72.1834,41214.0
2020-10-15 12:25:00,79.55,79.58,79.49,79.54,35134.0,72.1743,72.2016,72.1199,72.1653,35134.0
2020-10-15 12:30:00,79.53,79.56,79.46,79.52,21818.0,72.1562,72.1834,72.0927,72.1471,21818.0
2020-10-15 12:35:00,79.53,79.57,79.39,79.46,37974.0,72.1562,72.1925,72.0292,72.0927,37974.0
2020-10-15 12:40:00,79.47,79.53,79.39,79.39,34074.0,72.1018,72.1562,72.0292,72.0292,34074.0
2020-10-15 12:45:00,79.38,79.46,79.32,79.38,33535.0,72.0201,72.0927,71.9657,72.0201,33535.0
2020-10-15 12:50:00,79.38,79.56,79.34,79.56,49479.0,72.0201,72.1834,71.9838,72.1834,49479.0
2020-10-15 12:55:00,79.55,79.77,79.54,79.64,80768.0,72.1743,72.3739,72.1653,72.256,80768.0
2020-10-15 13:00:00,79.63,79.84,79.62,79.78,68846.0,72.2469,72.4375,72.2378,72.383,68846.0
2020-10-15 13:05:00,79.79,79.79,79.65,79.66,45203.0,72.3921,72.3921,72.2651,72.2741,45203.0
2020-10-15 13:10:00,79.65,79.75,79.65,79.74,25488.0,72.2651,72.3558,72.2651,72.3467,25488.0
2020-10-15 13:15:00,79.72,79.73,79.44,79.57,59934.0,72.3286,72.3376,72.0745,72.1925,59934.0
2020-10-15 13:20:00,79.57,79.61,79.52,79.59,21291.0,72.1925,72.2288,72.1471,72.2106,21291.0
2020-10-15 13:25:00,79.58,79.69,79.57,79.58,37206.0,72.2016,72.3014,72.1925,72.2016,37206.0
2020-10-15 13:30:00,79.59,79.62,79.47,79.58,39450.0,72.2106,72.2378,72.1018,72.2016,39450.0
2020-10-15 13:35:00,79.59,79.65,79.54,79.57,53586.0,72.2106,72.2651,72.1653,72.1925,53586.0
2020-10-15 13:40:00,79.56,79.66,79.51,79.62,47084.0,72.1834,72.2741,72.138,72.2378,47084.0
2020-10-15 13:45:00,79.62,79.64,79.44,79.45,110953.0,72.2378,72.256,72.0745,72.0836,110953.0
2020-10-15 13:50:00,79.45,79.63,79.45,79.55,28766.0,72.0836,72.2469,72.0836,72.1743,28766.0
2020-10-15 13:55:00,79.54,79.63,79.5,79.61,35024.0,72.1653,72.2469,72.129,72.2288,35024.0
2020-10-15 14:00:00,79.61,79.63,79.55,79.58,58665.0,72.2288,72.2469,72.1743,72.2016,58665.0
2020-10-15 14:05:00,79.59,79.61,79.44,79.59,57971.0,72.2106,72.2288,72.0745,72.2106,57971.0
2020-10-15 14:10:00,79.59,79.62,79.43,79.52,62555.0,72.2106,72.2378,72.0655,72.1471,62555.0
2020-10-15 14:15:00,79.51,79.54,79.37,79.4,52024.0,72.138,72.1653,72.011,72.0382,52024.0
2020-10-15 14:20:00,79.4,79.45,79.36,79.41,91081.0,72.0382,72.0836,72.002,72.0473,91081.0
2020-10-15 14:25:00,79.41,79.49,79.36,79.45,62703.0,72.0473,72.1199,72.002,72.0836,62703.0
2020-10-15 14:30:00,79.44,79.45,79.36,79.38,63976.0,72.0745,72.0836,72.002,72.0201,63976.0
2020-10-15 14:35:00,79.37,79.41,79.32,79.41,88194.0,72.011,72.0473,71.9657,72.0473,88194.0
2020-10-15 14:40:00,79.41,79.5,79.35,79.38,79684.0,72.0473,72.129,71.9929,72.0201,79684.0
2020-10-15 14:45:00,79.4,79.45,79.34,79.43,40014.0,72.0382,72.0836,71.9838,72.0655,40014.0
2020-10-15 14:50:00,79.44,79.55,79.44,79.46,40413.0,72.0745,72.1743,72.0745,72.0927,40413.0
2020-10-15 14:55:00,79.46,79.6,79.45,79.6,57477.0,72.0927,72.2197,72.0836,72.2197,57477.0
2020-10-15 15:00:00,79.59,79.83,79.55,79.82,116505.0,72.2106,72.4284,72.1743,72.4193,116505.0
2020-10-15 15:05:00,79.82,79.97,79.79,79.92,72238.0,72.4193,72.5554,72.3921,72.51,72238.0
2020-10-15 15:10:00,79.92,80.01,79.84,79.97,146891.0,72.51,72.5917,72.4375,72.5554,146891.0
2020-10-15 15:15:00,79.97,80.19,79.95,80.08,126988.0,72.5554,72.755,72.5373,72.6552,126988.0
2020-10-15 15:20:00,80.07,80.09,79.98,80.03,54464.0,72.6461,72.6643,72.5645,72.6098,54464.0
2020-10-15 15:25:00,80.03,80.2,80.03,80.1,60377.0,72.6098,72.7641,72.6098,72.6733,60377.0
2020-10-15 15:30:00,80.12,80.19,80.05,80.12,75197.0,72.6915,72.755,72.628,72.6915,75197.0
2020-10-15 15:35:00,80.12,80.18,80.12,80.16,72558.0,72.6915,72.7459,72.6915,72.7278,72558.0
2020-10-15 15:40:00,80.17,80.23,80.11,80.17,80873.0,72.7369,72.7913,72.6824,72.7369,80873.0
2020-10-15 15:45:00,80.17,80.2,80.07,80.15,118504.0,72.7369,72.7641,72.6461,72.7187,118504.0
2020-10-15 15:50:00,80.16,80.3,80.15,80.22,179839.0,72.7278,72.8548,72.7187,72.7822,179839.0
2020-10-15 15:55:00,80.22,80.26,80.17,80.25,397177.0,72.7822,72.8185,72.7369,72.8094,397177.0
2020-10-16 09:30:00,81.43,81.65,80.92,80.97,486880.0,73.88,74.0796,73.4173,73.4627,486880.0
2020-10-16 09:35:00,80.98,81.14,80.69,80.69,241999.0,73.4718,73.6169,73.2086,73.2086,241999.0
2020-10-16 09:40:00,80.7,81.14,80.67,81.0,171682.0,73.2177,73.6169,73.1905,73.4899,171682.0
2020-10-16 09:45:00,81.01,81.32,80.9,81.3,163630.0,73.499,73.7802,73.3992,73.7621,163630.0
2020-10-16 09:50:00,81.33,81.39,80.97,81.24,167487.0,73.7893,73.8437,73.4627,73.7076,167487.0
2020-10-16 09:55:00,81.25,81.72,81.24,81.7,127756.0,73.7167,74.1431,73.7076,74.125,127756.0
2020-10-16 10:00:00,81.71,81.93,81.6,81.88,140071.0,74.1341,74.3337,74.0343,74.2883,140071.0
2020-10-16 10:05:00,81.88,81.89,81.69,81.77,108530.0,74.2883,74.2974,74.1159,74.1885,108530.0
2020-10-16 10:10:00,81.77,81.81,81.67,81.68,58326.0,74.1885,74.2248,74.0978,74.1069,58326.0
2020-10-16 10:15:00,81.67,82.18,81.66,82.17,213761.0,74.0978,74.5605,74.0887,74.5514,213761.0
2020-10-16 10:20:00,82.17,82.24,81.96,82.08,203755.0,74.5514,74.6149,74.3609,74.4698,203755.0
2020-10-16 10:25:00,82.1,82.24,82.05,82.13,74823.0,74.4879,74.6149,74.4425,74.5151,74823.0
2020-10-16 10:30:00,82.12,82.23,81.92,81.97,186055.0,74.5061,74.6059,74.3246,74.37,186055.0
2020-10-16 10:35:00,81.97,81.98,81.75,81.84,55749.0,74.37,74.379,74.1704,74.252,55749.0
2020-10-16 10:40:00,81.84,81.89,81.58,81.64,61360.0,74.252,74.2974,74.0161,74.0706,61360.0
2020-10-16 10:45:00,81.64,81.73,81.39,81.41,50940.0,74.0706,74.1522,73.8437,73.8619,50940.0
2020-10-16 10:50:00,81.4,81.66,81.34,81.64,70212.0,73.8528,74.0887,73.7984,74.0706,70212.0
2020-10-16 10:55:00,81.64,81.77,81.57,81.67,57619.0,74.0706,74.1885,74.007,74.0978,57619.0
2020-10-16 11:00:00,81.67,81.69,81.6,81.64,39937.0,74.0978,74.1159,74.0343,74.0706,39937.0
2020-10-16 11:05:00,81.65,81.65,81.28,81.44,87090.0,74.0796,74.0796,73.7439,73.8891,87090.0
2020-10-16 11:10:00,81.45,81.45,81.24,81.39,68409.0,73.8982,73.8982,73.7076,73.8437,68409.0
2020-10-16 11:15:00,81.39,81.4,81.05,81.14,86702.0,73.8437,73.8528,73.5353,73.6169,86702.0
2020-10-16 11:20:00,81.15,81.15,80.87,80.89,56118.0,73.626,73.626,73.372,73.3901,56118.0
2020-10-16 11:25:00,80.89,81.02,80.83,80.95,65863.0,73.3901,73.508,73.3357,73.4445,65863.0
2020-10-16 11:30:00,80.95,81.22,80.91,81.21,77633.0,73.4445,73.6895,73.4082,73.6804,77633.0
2020-10-16 11:35:00,81.19,81.26,81.05,81.06,62138.0,73.6623,73.7258,73.5353,73.5443,62138.0
2020-10-16 11:40:00,81.06,81.28,81.01,81.22,63860.0,73.5443,73.7439,73.499,73.6895,63860.0
2020-10-16 11:45:00,81.23,81.3,81.07,81.15,47943.0,73.6986,73.7621,73.5534,73.626,47943.0
2020-10-16 11:50:00,81.14,81.21,81.11,81.19,34158.0,73.6169,73.6804,73.5897,73.6623,34158.0
2020-10-16 11:55:00,81.17,81.28,81.15,81.28,35045.0,73.6441,73.7439,73.626,73.7439,35045.0
2020-10-16 12:00:00,81.27,81.31,81.18,81.22,35975.0,73.7349,73.7712,73.6532,73.6895,35975.0
2020-10-16 12:05:00,81.22,81.23,80.84,80.94,61483.0,73.6895,73.6986,73.3447,73.4355,61483.0
2020-10-16 12:10:00,80.94,80.95,80.8,80.91,36877.0,73.4355,73.4445,73.3084,73.4082,36877.0
2020-10-16 12:15:00,80.91,81.08,80.87,81.07,58525.0,73.4082,73.5625,73.372,73.5534,58525.0
2020-10-16 12:20:00,81.08,81.09,80.88,80.94,38176.0,73.5625,73.5716,73.381,73.4355,38176.0
2020-10-16 12:25:00,80.93,81.07,80.93,81.05,21209.0,73.4264,73.5534,73.4264,73.5353,21209.0
2020-10-16 12:30:00,81.05,81.1,80.88,80.93,42811.0,73.5353,73.5806,73.381,73.4264,42811.0
2020-10-16 12:35:00,80.92,80.95,80.8,80.95,60997.0,73.4173,73.4445,73.3084,73.4445,60997.0
2020-10-16 12:40:00,80.95,80.95,80.82,80.9,45559.0,73.4445,73.4445,73.3266,73.3992,45559.0
2020-10-16 12:45:00,80.9,81.34,80.9,81.32,56338.0,73.3992,73.7984,73.3992,73.7802,56338.0
2020-10-16 12:50:00,81.32,81.37,81.12,81.37,95729.0,73.7802,73.8256,73.5988,73.8256,95729.0
2020-10-16 12:55:00,81.38,81.52,81.32,81.45,70007.0,73.8347,73.9617,73.7802,73.8982,70007.0
2020-10-16 13:00:00,81.45,81.57,81.44,81.5,69114.0,73.8982,74.007,73.8891,73.9435,69114.0
2020-10-16 13:05:00,81.51,81.6,81.46,81.6,61805.0,73.9526,74.0343,73.9072,74.0343,61805.0
2020-10-16 13:10:00,81.6,81.77,81.6,81.71,111131.0,74.0343,74.1885,74.0343,74.1341,111131.0
2020-10-16 13:15:00,81.71,81.79,81.67,81.74,58929.0,74.1341,74.2067,74.0978,74.1613,58929.0
2020-10-16 13:20:00,81.74,81.75,81.51,81.52,53834.0,74.1613,74.1704,73.9526,73.9617,53834.0
2020-10-16 13:25:00,81.51,81.57,81.49,81.51,41435.0,73.9526,74.007,73.9345,73.9526,41435.0
2020-10-16 13:30:00,81.52,81.53,81.42,81.44,36510.0,73.9617,73.9708,73.871,73.8891,36510.0
2020-10-16 13:35:00,81.45,81.5,81.42,81.47,43954.0,73.8982,73.9435,73.871,73.9163,43954.0
2020-10-16 13:40:00,81.52,81.62,81.5,81.51,96753.0,73.9617,74.0524,73.9435,73.9526,96753.0
2020-10-16 13:45:00,81.51,81.61,81.46,81.61,76383.0,73.9526,74.0433,73.9072,74.0433,76383.0
2020-10-16 13:50:00,81.61,81.67,81.57,81.66,61639.0,74.0433,74.0978,74.007,74.0887,61639.0
2020-10-16 13:55:00,81.68,81.76,81.58,81.66,93484.0,74.1069,74.1794,74.0161,74.0887,93484.0
2020-10-16 14:00:00,81.66,81.81,81.65,81.66,68561.0,74.0887,74.2248,74.0796,74.0887,68561.0
2020-10-16 14:05:00,81.67,81.85,81.63,81.82,233334.0,74.0978,74.2611,74.0615,74.2339,233334.0
2020-10-16 14:10:00,81.82,81.82,81.56,81.57,66297.0,74.2339,74.2339,73.998,74.007,66297.0
2020-10-16 14:15:00,81.57,81.58,81.44,81.47,51079.0,74.007,74.0161,73.8891,73.9163,51079.0
2020-10-16 14:20:00,81.47,81.55,81.43,81.49,66771.0,73.9163,73.9889,73.88,73.9345,66771.0
2020-10-16 14:25:00,81.49,81.53,81.43,81.47,60096.0,73.9345,73.9708,73.88,73.9163,60096.0
2020-10-16 14:30:00,81.46,81.63,81.43,81.63,43412.0,73.9072,74.0615,73.88,74.0615,43412.0
2020-10-16 14:35:00,81.63,81.65,81.57,81.65,23375.0,74.0615,74.0796,74.007,74.0796,23375.0
2020-10-16 14:40:00,81.65,81.73,81.64,81.73,53669.0,74.0796,74.1522,74.0706,74.1522,53669.0
2020-10-16 14:45:00,81.73,81.81,81.7,81.78,114638.0,74.1522,74.2248,74.125,74.1976,114638.0
2020-10-16 14:50:00,81.78,81.9,81.76,81.88,76834.0,74.1976,74.3065,74.1794,74.2883,76834.0
2020-10-16 14:55:00,81.89,81.92,81.82,81.85,44956.0,74.2974,74.3246,74.2339,74.2611,44956.0
2020-10-16 15:00:00,81.86,81.93,81.66,81.67,114886.0,74.2702,74.3337,74.0887,74.0978,114886.0
2020-10-16 15:05:00,81.67,81.84,81.64,81.78,75821.0,74.0978,74.252,74.0706,74.1976,75821.0
2020-10-16 15:10:00,81.78,81.89,81.76,81.78,181048.0,74.1976,74.2974,74.1794,74.1976,181048.0
2020-10-16 15:15:00,81.78,81.87,81.63,81.72,86846.0,74.1976,74.2792,74.0615,74.1431,86846.0
2020-10-16 15:20:00,81.71,81.71,81.6,81.66,113740.0,74.1341,74.1341,74.0343,74.0887,113740.0
2020-10-16 15:25:00,81.66,81.8,81.6,81.76,65920.0,74.0887,74.2157,74.0343,74.1794,65920.0
2020-10-16 15:30:00,81.76,81.77,81.57,81.63,99029.0,74.1794,74.1885,74.007,74.0615,99029.0
2020-10-16 15:35:00,81.62,81.75,81.58,81.71,68299.0,74.0524,74.1704,74.0161,74.1341,68299.0
2020-10-16 15:40:00,81.71,81.72,81.57,81.64,93848.0,74.1341,74.1431,74.007,74.0706,93848.0
2020-10-16 15:45:00,81.63,81.66,81.59,81.64,100188.0,74.0615,74.0887,74.0252,74.0706,100188.0
2020-10-16 15:50:00,81.63,81.71,81.48,81.5,170478.0,74.0615,74.1341,73.9254,73.9435,170478.0
2020-10-16 15:55:00,81.49,81.57,81.44,81.52,391028.0,73.9345,74.007,73.8891,73.9617,391028.0
2020-10-19 09:30:00,82.0,82.12,81.03,81.74,371965.0,74.3972,74.5061,73.5171,74.1613,371965.0
2020-10-19 09:35:00,81.73,82.14,81.57,81.83,113682.0,74.1522,74.5242,74.007,74.2429,113682.0
2020-10-19 09:40:00,81.81,82.07,81.62,82.03,120722.0,74.2248,74.4607,74.0524,74.4244,120722.0
2020-10-19 09:45:00,82.06,82.38,81.9,82.23,94017.0,74.4516,74.7419,74.3065,74.6059,94017.0
2020-10-19 09:50:00,82.23,82.64,82.2,82.51,239150.0,74.6059,74.9778,74.5786,74.8599,239150.0
2020-10-19 09:55:00,82.5,82.6,82.09,82.1,92998.0,74.8508,74.9416,74.4788,74.4879,92998.0
2020-10-19 10:00:00,82.09,82.15,81.77,81.98,131168.0,74.4788,74.5333,74.1885,74.379,131168.0
2020-10-19 10:05:00,81.98,82.13,81.79,81.84,144549.0,74.379,74.5151,74.2067,74.252,144549.0
2020-10-19 10:10:00,81.83,81.98,81.75,81.88,134741.0,74.2429,74.379,74.1704,74.2883,134741.0
2020-10-19 10:15:00,81.88,81.97,81.76,81.84,80044.0,74.2883,74.37,74.1794,74.252,80044.0
2020-10-19 10:20:00,81.83,81.98,81.75,81.93,76932.0,74.2429,74.379,74.1704,74.3337,76932.0
2020-10-19 10:25:00,81.95,82.18,81.94,82.13,56661.0,74.3518,74.5605,74.3427,74.5151,56661.0
2020-10-19 10:30:00,82.14,82.17,81.8,81.82,46356.0,74.5242,74.5514,74.2157,74.2339,46356.0
2020-10-19 10:35:00,81.81,81.85,81.53,81.65,161031.0,74.2248,74.2611,73.9708,74.0796,161031.0
2020-10-19 10:40:00,81.65,81.7,81.46,81.5,80458.0,74.0796,74.125,73.9072,73.9435,80458.0
2020-10-19 10:45:00,81.48,81.74,81.34,81.74,71824.0,73.9254,74.1613,73.7984,74.1613,71824.0
2020-10-19 10:50:00,81.75,81.9,81.66,81.83,78563.0,74.1704,74.3065,74.0887,74.2429,78563.0
2020-10-19 10:55:00,81.83,82.0,81.72,81.94,56002.0,74.2429,74.3972,74.1431,74.3427,56002.0
2020-10-19 11:00:00,81.94,82.26,81.93,82.25,139541.0,74.3427,74.6331,74.3337,74.624,139541.0
2020-10-19 11:05:00,82.26,82.34,82.14,82.27,142372.0,74.6331,74.7057,74.5242,74.6421,142372.0
2020-10-19 11:10:00,82.27,82.4,82.23,82.37,63464.0,74.6421,74.7601,74.6059,74.7329,63464.0
2020-10-19 11:15:00,82.35,82.49,82.31,82.34,89537.0,74.7147,74.8418,74.6784,74.7057,89537.0
2020-10-19 11:20:00,82.34,82.35,81.97,82.02,58923.0,74.7057,74.7147,74.37,74.4153,58923.0
2020-10-19 11:25:00,82.0,82.3,81.98,82.3,35685.0,74.3972,74.6694,74.379,74.6694,35685.0
2020-10-19 11:30:00,82.3,82.32,82.08,82.17,64019.0,74.6694,74.6875,74.4698,74.5514,64019.0
2020-10-19 11:35:00,82.17,82.39,82.17,82.24,97010.0,74.5514,74.751,74.5514,74.6149,97010.0
2020-10-19 11:40:00,82.23,82.29,82.18,82.21,49087.0,74.6059,74.6603,74.5605,74.5877,49087.0
2020-10-19 11:45:00,82.2,82.3,82.11,82.11,35504.0,74.5786,74.6694,74.497,74.497,35504.0
2020-10-19 11:50:00,82.13,82.18,82.03,82.11,42570.0,74.5151,74.5605,74.4244,74.497,42570.0
2020-10-19 11:55:00,82.1,82.19,82.04,82.08,27441.0,74.4879,74.5696,74.4335,74.4698,27441.0
2020-10-19 12:00:00,82.08,82.22,82.03,82.12,74655.0,74.4698,74.5968,74.4244,74.5061,74655.0
2020-10-19 12:05:00,82.1,82.1,81.91,81.92,122271.0,74.4879,74.4879,74.3155,74.3246,122271.0
2020-10-19 12:10:00,81.93,82.02,81.76,81.87,61524.0,74.3337,74.4153,74.1794,74.2792,61524.0
2020-10-19 12:15:00,81.89,81.89,81.72,81.79,33300.0,74.2974,74.2974,74.1431,74.2067,33300.0
2020-10-19 12:20:00,81.81,81.82,81.55,81.59,63347.0,74.2248,74.2339,73.9889,74.0252,63347.0
2020-10-19 12:25:00,81.58,81.6,81.42,81.53,126095.0,74.0161,74.0343,73.871,73.9708,126095.0
2020-10-19 12:30:00,81.54,81.61,81.47,81.48,117906.0,73.9798,74.0433,73.9163,73.9254,117906.0
2020-10-19 12:35:00,81.5,81.65,81.48,81.55,91755.0,73.9435,74.0796,73.9254,73.9889,91755.0
2020-10-19 12:40:00,81.56,81.7,81.56,81.66,23281.0,73.998,74.125,73.998,74.0887,23281.0
2020-10-19 12:45:00,81.66,81.73,81.62,81.69,17898.0,74.0887,74.1522,74.0524,74.1159,17898.0
2020-10-19 12:50:00,81.69,81.75,81.57,81.62,24198.0,74.1159,74.1704,74.007,74.0524,24198.0
2020-10-19 12:55:00,81.6,81.69,81.58,81.61,53516.0,74.0343,74.1159,74.0161,74.0433,53516.0
2020-10-19 13:00:00,81.61,81.67,81.42,81.42,73186.0,74.0433,74.0978,73.871,73.871,73186.0
2020-10-19 13:05:00,81.41,81.63,81.38,81.58,37260.0,73.8619,74.0615,73.8347,74.0161,37260.0
2020-10-19 13:10:00,81.56,81.68,81.54,81.65,25829.0,73.998,74.1069,73.9798,74.0796,25829.0
2020-10-19 13:15:00,81.67,81.7,81.61,81.7,21437.0,74.0978,74.125,74.0433,74.125,21437.0
2020-10-19 13:20:00,81.71,81.74,81.59,81.62,26555.0,74.1341,74.1613,74.0252,74.0524,26555.0
2020-10-19 13:25:00,81.63,81.67,81.57,81.62,17926.0,74.0615,74.0978,74.007,74.0524,17926.0
2020-10-19 13:30:00,81.63,81.66,81.43,81.59,75545.0,74.0615,74.0887,73.88,74.0252,75545.0
2020-10-19 13:35:00,81.61,81.69,81.57,81.59,21676.0,74.0433,74.1159,74.007,74.0252,21676.0
2020-10-19 13:40:00,81.62,81.66,81.55,81.56,15972.0,74.0524,74.0887,73.9889,73.998,15972.0
2020-10-19 13:45:00,81.56,81.57,81.37,81.4,147273.0,73.998,74.007,73.8256,73.8528,147273.0
2020-10-19 13:50:00,81.39,81.5,81.31,81.45,33475.0,73.8437,73.9435,73.7712,73.8982,33475.0
2020-10-19 13:55:00,81.46,81.46,81.28,81.37,42764.0,73.9072,73.9072,73.7439,73.8256,42764.0
2020-10-19 14:00:00,81.36,81.36,81.23,81.25,34780.0,73.8165,73.8165,73.6986,73.7167,34780.0
2020-10-19 14:05:00,81.25,81.35,81.21,81.21,40216.0,73.7167,73.8074,73.6804,73.6804,40216.0
2020-10-19 14:10:00,81.21,81.34,81.17,81.34,35687.0,73.6804,73.7984,73.6441,73.7984,35687.0
2020-10-19 14:15:00,81.34,81.4,81.27,81.37,47247.0,73.7984,73.8528,73.7349,73.8256,47247.0
2020-10-19 14:20:00,81.39,81.4,81.28,81.34,20021.0,73.8437,73.8528,73.7439,73.7984,20021.0
2020-10-19 14:25:00,81.35,81.37,81.29,81.31,25814.0,73.8074,73.8256,73.753,73.7712,25814.0
2020-10-19 14:30:00,81.29,81.34,81.12,81.15,35430.0,73.753,73.7984,73.5988,73.626,35430.0
2020-10-19 14:35:00,81.14,81.16,80.93,80.93,116600.0,73.6169,73.6351,73.4264,73.4264,116600.0
2020-10-19 14:40:00,80.95,81.03,80.91,80.95,50226.0,73.4445,73.5171,73.4082,73.4445,50226.0
2020-10-19 14:45:00,80.91,80.92,80.61,80.62,102629.0,73.4082,73.4173,73.1361,73.1451,102629.0
2020-10-19 14:50:00,80.63,80.77,80.54,80.57,78355.0,73.1542,73.2812,73.0725,73.0998,78355.0
2020-10-19 14:55:00,80.58,80.76,80.51,80.52,61390.0,73.1088,73.2722,73.0453,73.0544,61390.0
2020-10-19 15:00:00,80.52,80.54,80.25,80.39,84263.0,73.0544,73.0725,72.8094,72.9365,84263.0
2020-10-19 15:05:00,80.37,80.46,80.27,80.46,71266.0,72.9183,73.0,72.8276,73.0,71266.0
2020-10-19 15:10:00,80.47,80.54,80.32,80.47,89589.0,73.009,73.0725,72.8729,73.009,89589.0
2020-10-19 15:15:00,80.47,80.63,80.4,80.48,61746.0,73.009,73.1542,72.9455,73.0181,61746.0
2020-10-19 15:20:00,80.44,80.54,80.27,80.27,52401.0,72.9818,73.0725,72.8276,72.8276,52401.0
2020-10-19 15:25:00,80.27,80.47,80.22,80.46,60964.0,72.8276,73.009,72.7822,73.0,60964.0
2020-10-19 15:30:00,80.44,80.65,80.41,80.61,91369.0,72.9818,73.1723,72.9546,73.1361,91369.0
2020-10-19 15:35:00,80.61,80.72,80.53,80.59,66864.0,73.1361,73.2359,73.0635,73.1179,66864.0
2020-10-19 15:40:00,80.59,80.68,80.51,80.55,60213.0,73.1179,73.1996,73.0453,73.0816,60213.0
2020-10-19 15:45:00,80.57,80.63,80.51,80.61,83743.0,73.0998,73.1542,73.0453,73.1361,83743.0
2020-10-19 15:50:00,80.6,80.62,80.36,80.38,189297.0,73.127,73.1451,72.9092,72.9274,189297.0
2020-10-19 15:55:00,80.38,80.72,80.38,80.65,367489.0,72.9274,73.2359,72.9274,73.1723,367489.0
2020-10-20 09:30:00,81.22,81.83,81.0,81.64,224928.0,73.6895,74.2429,73.4899,74.0706,224928.0
2020-10-20 09:35:00,81.64,81.77,81.34,81.64,106205.0,74.0706,74.1885,73.7984,74.0706,106205.0
2020-10-20 09:40:00,81.65,82.04,81.53,81.97,159411.0,74.0796,74.4335,73.9708,74.37,159411.0
2020-10-20 09:45:00,81.97,82.38,81.96,82.08,142458.0,74.37,74.7419,74.3609,74.4698,142458.0
2020-10-20 09:50:00,82.07,82.15,81.61,81.78,102311.0,74.4607,74.5333,74.0433,74.1976,102311.0
2020-10-20 09:55:00,81.79,82.14,81.79,82.05,87077.0,74.2067,74.5242,74.2067,74.4425,87077.0
2020-10-20 10:00:00,82.04,82.32,82.0,82.22,96326.0,74.4335,74.6875,74.3972,74.5968,96326.0
2020-10-20 10:05:00,82.22,82.63,82.22,82.63,349608.0,74.5968,74.9688,74.5968,74.9688,349608.0
2020-10-20 10:10:00,82.62,83.0,82.61,82.64,358101.0,74.9597,75.3045,74.9506,74.9778,358101.0
2020-10-20 10:15:00,82.63,83.0,82.54,82.81,164649.0,74.9688,75.3045,74.8871,75.1321,164649.0
2020-10-20 10:20:00,82.81,82.81,82.43,82.46,99390.0,75.1321,75.1321,74.7873,74.8145,99390.0
2020-10-20 10:25:00,82.44,82.47,82.17,82.46,101230.0,74.7964,74.8236,74.5514,74.8145,101230.0
2020-10-20 10:30:00,82.46,82.66,82.43,82.5,62315.0,74.8145,74.996,74.7873,74.8508,62315.0
2020-10-20 10:35:00,82.5,82.64,82.32,82.47,66353.0,74.8508,74.9778,74.6875,74.8236,66353.0
2020-10-20 10:40:00,82.46,82.58,82.26,82.44,67938.0,74.8145,74.9234,74.6331,74.7964,67938.0
2020-10-20 10:45:00,82.46,82.6,82.3,82.35,63556.0,74.8145,74.9416,74.6694,74.7147,63556.0
2020-10-20 10:50:00,82.34,82.53,82.34,82.44,54995.0,74.7057,74.878,74.7057,74.7964,54995.0
2020-10-20 10:55:00,82.47,82.5,82.38,82.41,38117.0,74.8236,74.8508,74.7419,74.7692,38117.0
2020-10-20 11:00:00,82.37,82.4,82.03,82.15,63637.0,74.7329,74.7601,74.4244,74.5333,63637.0
2020-10-20 11:05:00,82.13,82.33,82.1,82.29,48897.0,74.5151,74.6966,74.4879,74.6603,48897.0
2020-10-20 11:10:00,82.28,82.75,82.26,82.75,79161.0,74.6512,75.0776,74.6331,75.0776,79161.0
2020-10-20 11:15:00,82.75,82.78,82.61,82.7,42054.0,75.0776,75.1049,74.9506,75.0323,42054.0
2020-10-20 11:20:00,82.7,82.79,82.57,82.72,54748.0,75.0323,75.1139,74.9143,75.0504,54748.0
2020-10-20 11:25:00,82.72,82.82,82.65,82.65,43821.0,75.0504,75.1412,74.9869,74.9869,43821.0
2020-10-20 11:30:00,82.67,82.74,82.55,82.55,39602.0,75.0051,75.0686,74.8962,74.8962,39602.0
2020-10-20 11:35:00,82.54,82.58,82.39,82.57,54038.0,74.8871,74.9234,74.751,74.9143,54038.0
2020-10-20 11:40:00,82.52,82.7,82.42,82.66,45786.0,74.869,75.0323,74.7782,74.996,45786.0
2020-10-20 11:45:00,82.68,82.75,82.64,82.65,50902.0,75.0141,75.0776,74.9778,74.9869,50902.0
2020-10-20 11:50:00,82.65,82.74,82.62,82.7,28662.0,74.9869,75.0686,74.9597,75.0323,28662.0
2020-10-20 11:55:00,82.7,82.81,82.67,82.81,43614.0,75.0323,75.1321,75.0051,75.1321,43614.0
2020-10-20 12:00:00,82.81,82.88,82.77,82.85,43209.0,75.1321,75.1956,75.0958,75.1684,43209.0
2020-10-20 12:05:00,82.85,82.87,82.7,82.77,32080.0,75.1684,75.1865,75.0323,75.0958,32080.0
2020-10-20 12:10:00,82.79,83.46,82.76,83.19,875242.0,75.1139,75.7218,75.0867,75.4768,875242.0
2020-10-20 12:15:00,83.21,83.5,83.18,83.3,231399.0,75.495,75.7581,75.4678,75.5766,231399.0
2020-10-20 12:20:00,83.27,83.35,82.97,83.01,131354.0,75.5494,75.622,75.2772,75.3135,131354.0
2020-10-20 12:25:00,83.02,83.1,82.89,82.94,161777.0,75.3226,75.3952,75.2047,75.25,161777.0
2020-10-20 12:30:00,82.94,83.06,82.87,83.06,141856.0,75.25,75.3589,75.1865,75.3589,141856.0
2020-10-20 12:35:00,83.07,83.08,82.8,82.94,101381.0,75.368,75.377,75.123,75.25,101381.0
2020-10-20 12:40:00,82.94,83.16,82.93,83.14,67685.0,75.25,75.4496,75.241,75.4315,67685.0
2020-10-20 12:45:00,83.15,83.19,82.84,82.88,72933.0,75.4406,75.4768,75.1593,75.1956,72933.0
2020-10-20 12:50:00,82.89,82.99,82.87,82.9,41135.0,75.2047,75.2954,75.1865,75.2137,41135.0
2020-10-20 12:55:00,82.9,82.96,82.84,82.95,36571.0,75.2137,75.2682,75.1593,75.2591,36571.0
2020-10-20 13:00:00,82.98,83.03,82.94,83.0,32304.0,75.2863,75.3317,75.25,75.3045,32304.0
2020-10-20 13:05:00,82.99,83.1,82.97,82.97,48436.0,75.2954,75.3952,75.2772,75.2772,48436.0
2020-10-20 13:10:00,82.99,83.24,82.93,83.16,58899.0,75.2954,75.5222,75.241,75.4496,58899.0
2020-10-20 13:15:00,83.18,83.31,83.17,83.2,71567.0,75.4678,75.5857,75.4587,75.4859,71567.0
2020-10-20 13:20:00,83.18,83.3,83.07,83.17,86638.0,75.4678,75.5766,75.368,75.4587,86638.0
2020-10-20 13:25:00,83.17,83.32,83.1,83.13,65093.0,75.4587,75.5948,75.3952,75.4224,65093.0
2020-10-20 13:30:00,83.14,83.23,83.13,83.2,56095.0,75.4315,75.5131,75.4224,75.4859,56095.0
2020-10-20 13:35:00,83.19,83.34,83.14,83.15,155524.0,75.4768,75.6129,75.4315,75.4406,155524.0
2020-10-20 13:40:00,83.16,83.26,83.15,83.2,40084.0,75.4496,75.5404,75.4406,75.4859,40084.0
2020-10-20 13:45:00,83.19,83.38,83.18,83.3,65445.0,75.4768,75.6492,75.4678,75.5766,65445.0
2020-10-20 13:50:00,83.29,83.3,83.17,83.24,60003.0,75.5676,75.5766,75.4587,75.5222,60003.0
2020-10-20 13:55:00,83.25,83.29,83.03,83.17,80103.0,75.5313,75.5676,75.3317,75.4587,80103.0
2020-10-20 14:00:00,83.18,83.26,83.17,83.19,34130.0,75.4678,75.5404,75.4587,75.4768,34130.0
2020-10-20 14:05:00,83.2,83.31,83.16,83.3,73771.0,75.4859,75.5857,75.4496,75.5766,73771.0
2020-10-20 14:10:00,83.32,83.45,83.29,83.41,58821.0,75.5948,75.7127,75.5676,75.6765,58821.0
2020-10-20 14:15:00,83.4,83.48,83.38,83.47,57910.0,75.6674,75.74,75.6492,75.7309,57910.0
2020-10-20 14:20:00,83.47,83.52,83.16,83.17,127319.0,75.7309,75.7763,75.4496,75.4587,127319.0
2020-10-20 14:25:00,83.18,83.34,83.18,83.19,56343.0,75.4678,75.6129,75.4678,75.4768,56343.0
2020-10-20 14:30:00,83.2,83.27,83.09,83.13,64726.0,75.4859,75.5494,75.3861,75.4224,64726.0
2020-10-20 14:35:00,83.14,83.14,82.96,83.07,62724.0,75.4315,75.4315,75.2682,75.368,62724.0
2020-10-20 14:40:00,83.07,83.19,82.99,82.99,35859.0,75.368,75.4768,75.2954,75.2954,35859.0
2020-10-20 14:45:00,83.0,83.01,82.79,82.87,77772.0,75.3045,75.3135,75.1139,75.1865,77772.0
2020-10-20 14:50:00,82.87,82.9,82.79,82.81,34525.0,75.1865,75.2137,75.1139,75.1321,34525.0
2020-10-20 14:55:00,82.79,82.84,82.73,82.8,36669.0,75.1139,75.1593,75.0595,75.123,36669.0
2020-10-20 15:00:00,82.79,82.98,82.79,82.92,70048.0,75.1139,75.2863,75.1139,75.2319,70048.0
2020-10-20 15:05:00,82.92,82.93,82.43,82.48,175882.0,75.2319,75.241,74.7873,74.8327,175882.0
2020-10-20 15:10:00,82.46,82.49,82.3,82.45,79506.0,74.8145,74.8418,74.6694,74.8055,79506.0
2020-10-20 15:15:00,82.44,82.71,82.31,82.65,61894.0,74.7964,75.0414,74.6784,74.9869,61894.0
2020-10-20 15:20:00,82.64,82.77,82.5,82.65,122489.0,74.9778,75.0958,74.8508,74.9869,122489.0
2020-10-20 15:25:00,82.63,82.72,82.57,82.7,35275.0,74.9688,75.0504,74.9143,75.0323,35275.0
2020-10-20 15:30:00,82.68,82.68,82.54,82.59,53002.0,75.0141,75.0141,74.8871,74.9325,53002.0
2020-10-20 15:35:00,82.61,82.61,82.4,82.55,40076.0,74.9506,74.9506,74.7601,74.8962,40076.0
2020-10-20 15:40:00,82.56,82.85,82.56,82.73,97896.0,74.9053,75.1684,74.9053,75.0595,97896.0
2020-10-20 15:45:00,82.72,82.78,82.6,82.66,79212.0,75.0504,75.1049,74.9416,74.996,79212.0
2020-10-20 15:50:00,82.64,82.76,82.44,82.6,129265.0,74.9778,75.0867,74.7964,74.9416,129265.0
2020-10-20 15:55:00,82.58,82.71,82.5,82.54,301799.0,74.9234,75.0414,74.8508,74.8871,301799.0
2020-10-21 09:30:00,83.38,84.08,83.33,83.81,436843.0,75.6492,76.2843,75.6039,76.0394,436843.0
2020-10-21 09:35:00,83.83,84.19,83.41,83.7,277374.0,76.0575,76.3841,75.6765,75.9396,277374.0
2020-10-21 09:40:00,83.74,84.03,83.64,83.9,128303.0,75.9759,76.239,75.8851,76.121,128303.0
2020-10-21 09:45:00,83.92,84.22,83.88,84.19,162448.0,76.1392,76.4113,76.1029,76.3841,162448.0
2020-10-21 09:50:00,84.18,84.34,84.07,84.34,207794.0,76.3751,76.5202,76.2753,76.5202,207794.0
2020-10-21 09:55:00,84.31,84.46,84.23,84.35,238774.0,76.493,76.6291,76.4204,76.5293,238774.0
2020-10-21 10:00:00,84.32,84.37,83.9,83.93,170066.0,76.5021,76.5474,76.121,76.1482,170066.0
2020-10-21 10:05:00,83.92,84.09,83.77,83.83,116326.0,76.1392,76.2934,76.0031,76.0575,116326.0
2020-10-21 10:10:00,83.83,84.07,83.8,84.07,111085.0,76.0575,76.2753,76.0303,76.2753,111085.0
2020-10-21 10:15:00,84.08,84.22,83.83,83.96,173164.0,76.2843,76.4113,76.0575,76.1755,173164.0
2020-10-21 10:20:00,83.96,84.04,83.83,83.85,64084.0,76.1755,76.248,76.0575,76.0757,64084.0
2020-10-21 10:25:00,83.83,83.84,83.56,83.68,103518.0,76.0575,76.0666,75.8125,75.9214,103518.0
2020-10-21 10:30:00,83.63,83.74,83.41,83.46,77083.0,75.8761,75.9759,75.6765,75.7218,77083.0
2020-10-21 10:35:00,83.44,83.44,83.15,83.28,103578.0,75.7037,75.7037,75.4406,75.5585,103578.0
2020-10-21 10:40:00,83.27,83.37,83.17,83.26,87378.0,75.5494,75.6402,75.4587,75.5404,87378.0
2020-10-21 10:45:00,83.25,83.36,83.04,83.05,68207.0,75.5313,75.6311,75.3408,75.3498,68207.0
2020-10-21 10:50:00,83.05,83.19,82.95,83.0,199673.0,75.3498,75.4768,75.2591,75.3045,199673.0
2020-10-21 10:55:00,83.0,83.13,82.89,82.89,76842.0,75.3045,75.4224,75.2047,75.2047,76842.0
2020-10-21 11:00:00,82.92,82.96,82.52,82.64,127377.0,75.2319,75.2682,74.869,74.9778,127377.0
2020-10-21 11:05:00,82.65,82.82,82.64,82.74,77246.0,74.9869,75.1412,74.9778,75.0686,77246.0
2020-10-21 11:10:00,82.75,82.75,82.37,82.41,111120.0,75.0776,75.0776,74.7329,74.7692,111120.0
2020-10-21 11:15:00,82.41,82.5,82.19,82.27,92995.0,74.7692,74.8508,74.5696,74.6421,92995.0
2020-10-21 11:20:00,82.27,82.5,82.19,82.49,40055.0,74.6421,74.8508,74.5696,74.8418,40055.0
2020-10-21 11:25:00,82.47,82.68,82.4,82.61,45172.0,74.8236,75.0141,74.7601,74.9506,45172.0
2020-10-21 11:30:00,82.59,82.77,82.56,82.76,45593.0,74.9325,75.0958,74.9053,75.0867,45593.0
2020-10-21 11:35:00,82.75,82.86,82.72,82.81,31761.0,75.0776,75.1774,75.0504,75.1321,31761.0
2020-10-21 11:40:00,82.8,82.84,82.57,82.6,21843.0,75.123,75.1593,74.9143,74.9416,21843.0
2020-10-21 11:45:00,82.6,82.84,82.58,82.77,24957.0,74.9416,75.1593,74.9234,75.0958,24957.0
2020-10-21 11:50:00,82.75,82.91,82.75,82.85,21139.0,75.0776,75.2228,75.0776,75.1684,21139.0
2020-10-21 11:55:00,82.82,82.84,82.52,82.56,40235.0,75.1412,75.1593,74.869,74.9053,40235.0
2020-10-21 12:00:00,82.59,82.6,82.43,82.51,47255.0,74.9325,74.9416,74.7873,74.8599,47255.0
2020-10-21 12:05:00,82.51,82.67,82.45,82.59,26650.0,74.8599,75.0051,74.8055,74.9325,26650.0
2020-10-21 12:10:00,82.6,82.63,82.46,82.59,44725.0,74.9416,74.9688,74.8145,74.9325,44725.0
2020-10-21 12:15:00,82.6,82.67,82.52,82.53,34739.0,74.9416,75.0051,74.869,74.878,34739.0
2020-10-21 12:20:00,82.52,83.05,82.52,82.79,103529.0,74.869,75.3498,74.869,75.1139,103529.0
2020-10-21 12:25:00,82.79,82.86,82.58,82.64,40566.0,75.1139,75.1774,74.9234,74.9778,40566.0
2020-10-21 12:30:00,82.61,82.65,82.34,82.38,38996.0,74.9506,74.9869,74.7057,74.7419,38996.0
2020-10-21 12:35:00,82.39,82.49,82.32,82.44,33756.0,74.751,74.8418,74.6875,74.7964,33756.0
2020-10-21 12:40:00,82.42,82.52,82.4,82.48,55320.0,74.7782,74.869,74.7601,74.8327,55320.0
2020-10-21 12:45:00,82.52,82.56,82.32,82.42,59874.0,74.869,74.9053,74.6875,74.7782,59874.0
2020-10-21 12:50:00,82.41,82.57,82.37,82.48,39701.0,74.7692,74.9143,74.7329,74.8327,39701.0
2020-10-21 12:55:00,82.48,82.63,82.42,82.46,30565.0,74.8327,74.9688,74.7782,74.8145,30565.0
2020-10-21 13:00:00,82.44,82.56,82.37,82.53,48116.0,74.7964,74.9053,74.7329,74.878,48116.0
2020-10-21 13:05:00,82.52,82.6,82.45,82.53,38709.0,74.869,74.9416,74.8055,74.878,38709.0
2020-10-21 13:10:00,82.53,82.59,82.44,82.49,67956.0,74.878,74.9325,74.7964,74.8418,67956.0
2020-10-21 13:15:00,82.48,82.67,82.47,82.67,34028.0,74.8327,75.0051,74.8236,75.0051,34028.0
2020-10-21 13:20:00,82.68,82.71,82.61,82.69,21330.0,75.0141,75.0414,74.9506,75.0232,21330.0
2020-10-21 13:25:00,82.68,82.77,82.66,82.74,19232.0,75.0141,75.0958,74.996,75.0686,19232.0
2020-10-21 13:30:00,82.76,82.85,82.72,82.81,30439.0,75.0867,75.1684,75.0504,75.1321,30439.0
2020-10-21 13:35:00,82.8,82.89,82.72,82.74,38400.0,75.123,75.2047,75.0504,75.0686,38400.0
2020-10-21 13:40:00,82.74,82.76,82.67,82.76,28484.0,75.0686,75.0867,75.0051,75.0867,28484.0
2020-10-21 13:45:00,82.75,82.85,82.73,82.82,29486.0,75.0776,75.1684,75.0595,75.1412,29486.0
2020-10-21 13:50:00,82.81,82.91,82.76,82.76,50272.0,75.1321,75.2228,75.0867,75.0867,50272.0
2020-10-21 13:55:00,82.75,82.76,82.65,82.7,50502.0,75.0776,75.0867,74.9869,75.0323,50502.0
2020-10-21 14:00:00,82.7,82.81,82.62,82.63,41710.0,75.0323,75.1321,74.9597,74.9688,41710.0
2020-10-21 14:05:00,82.63,82.7,82.58,82.7,25593.0,74.9688,75.0323,74.9234,75.0323,25593.0
2020-10-21 14:10:00,82.68,82.74,82.58,82.61,28641.0,75.0141,75.0686,74.9234,74.9506,28641.0
2020-10-21 14:15:00,82.63,82.66,82.52,82.57,26046.0,74.9688,74.996,74.869,74.9143,26046.0
2020-10-21 14:20:00,82.56,82.59,82.44,82.47,26389.0,74.9053,74.9325,74.7964,74.8236,26389.0
2020-10-21 14:25:00,82.48,82.75,82.48,82.7,34406.0,74.8327,75.0776,74.8327,75.0323,34406.0
2020-10-21 14:30:00,82.72,82.85,82.67,82.78,26974.0,75.0504,75.1684,75.0051,75.1049,26974.0
2020-10-21 14:35:00,82.77,82.85,82.74,82.78,20202.0,75.0958,75.1684,75.0686,75.1049,20202.0
2020-10-21 14:40:00,82.79,82.95,82.79,82.94,33305.0,75.1139,75.2591,75.1139,75.25,33305.0
2020-10-21 14:45:00,82.94,83.02,82.9,82.97,49605.0,75.25,75.3226,75.2137,75.2772,49605.0
2020-10-21 14:50:00,82.99,82.99,82.85,82.89,47016.0,75.2954,75.2954,75.1684,75.2047,47016.0
2020-10-21 14:55:00,82.89,83.02,82.87,82.94,21283.0,75.2047,75.3226,75.1865,75.25,21283.0
2020-10-21 15:00:00,82.99,83.08,82.88,82.93,35613.0,75.2954,75.377,75.1956,75.241,35613.0
2020-10-21 15:05:00,82.93,82.95,82.82,82.92,36705.0,75.241,75.2591,75.1412,75.2319,36705.0
2020-10-21 15:10:00,82.92,83.03,82.86,82.96,28425.0,75.2319,75.3317,75.1774,75.2682,28425.0
2020-10-21 15:15:00,82.95,83.01,82.9,83.01,31425.0,75.2591,75.3135,75.2137,75.3135,31425.0
2020-10-21 15:20:00,83.01,83.08,83.0,83.03,40969.0,75.3135,75.377,75.3045,75.3317,40969.0
2020-10-21 15:25:00,83.04,83.09,82.96,83.05,59206.0,75.3408,75.3861,75.2682,75.3498,59206.0
2020-10-21 15:30:00,83.06,83.16,82.88,82.91,79719.0,75.3589,75.4496,75.1956,75.2228,79719.0
2020-10-21 15:35:00,82.91,82.96,82.82,82.86,47193.0,75.2228,75.2682,75.1412,75.1774,47193.0
2020-10-21 15:40:00,82.88,82.9,82.76,82.76,50198.0,75.1956,75.2137,75.0867,75.0867,50198.0
2020-10-21 15:45:00,82.76,82.76,82.53,82.54,118631.0,75.0867,75.0867,74.878,74.8871,118631.0
2020-10-21 15:50:00,82.53,82.77,82.51,82.67,151174.0,74.878,75.0958,74.8599,75.0051,151174.0
2020-10-21 15:55:00,82.65,82.79,82.59,82.62,231738.0,74.9869,75.1139,74.9325,74.9597,231738.0
2020-10-22 09:30:00,83.22,83.64,82.8,82.93,312631.0,75.5041,75.8851,75.123,75.241,312631.0
2020-10-22 09:35:00,82.9,83.18,82.7,83.03,137223.0,75.2137,75.4678,75.0323,75.3317,137223.0
2020-10-22 09:40:00,83.0,83.12,82.75,83.12,57461.0,75.3045,75.4133,75.0776,75.4133,57461.0
2020-10-22 09:45:00,83.13,83.44,83.0,83.36,91102.0,75.4224,75.7037,75.3045,75.6311,91102.0
2020-10-22 09:50:00,83.35,83.36,83.21,83.26,55426.0,75.622,75.6311,75.495,75.5404,55426.0
2020-10-22 09:55:00,83.25,83.32,82.83,82.89,54195.0,75.5313,75.5948,75.1502,75.2047,54195.0
2020-10-22 10:00:00,82.85,82.91,82.37,82.51,67999.0,75.1684,75.2228,74.7329,74.8599,67999.0
2020-10-22 10:05:00,82.51,82.51,82.21,82.24,73303.0,74.8599,74.8599,74.5877,74.6149,73303.0
2020-10-22 10:10:00,82.24,82.42,82.13,82.36,72449.0,74.6149,74.7782,74.5151,74.7238,72449.0
2020-10-22 10:15:00,82.32,82.33,81.95,82.04,87187.0,74.6875,74.6966,74.3518,74.4335,87187.0
2020-10-22 10:20:00,82.03,82.04,81.72,81.73,103463.0,74.4244,74.4335,74.1431,74.1522,103463.0
2020-10-22 10:25:00,81.74,81.9,81.63,81.82,70550.0,74.1613,74.3065,74.0615,74.2339,70550.0
2020-10-22 10:30:00,81.82,81.84,81.32,81.34,163081.0,74.2339,74.252,73.7802,73.7984,163081.0
2020-10-22 10:35:00,81.34,81.53,81.31,81.32,212661.0,73.7984,73.9708,73.7712,73.7802,212661.0
2020-10-22 10:40:00,81.33,81.33,81.04,81.09,195065.0,73.7893,73.7893,73.5262,73.5716,195065.0
2020-10-22 10:45:00,81.09,81.32,80.71,80.71,196249.0,73.5716,73.7802,73.2268,73.2268,196249.0
2020-10-22 10:50:00,80.71,81.07,80.6,80.78,185309.0,73.2268,73.5534,73.127,73.2903,185309.0
2020-10-22 10:55:00,80.76,81.15,80.76,81.1,151320.0,73.2722,73.626,73.2722,73.5806,151320.0
2020-10-22 11:00:00,81.1,81.32,81.05,81.29,68175.0,73.5806,73.7802,73.5353,73.753,68175.0
2020-10-22 11:05:00,81.28,81.28,80.94,80.95,85816.0,73.7439,73.7439,73.4355,73.4445,85816.0
2020-10-22 11:10:00,80.94,81.25,80.94,81.22,116512.0,73.4355,73.7167,73.4355,73.6895,116512.0
2020-10-22 11:15:00,81.2,81.25,81.05,81.1,38131.0,73.6714,73.7167,73.5353,73.5806,38131.0
2020-10-22 11:20:00,81.1,81.22,81.08,81.16,72972.0,73.5806,73.6895,73.5625,73.6351,72972.0
2020-10-22 11:25:00,81.14,81.23,81.04,81.08,71524.0,73.6169,73.6986,73.5262,73.5625,71524.0
2020-10-22 11:30:00,81.09,81.13,80.85,80.86,99772.0,73.5716,73.6078,73.3538,73.3629,99772.0
2020-10-22 11:35:00,80.85,81.15,80.77,80.96,90386.0,73.3538,73.626,73.2812,73.4536,90386.0
2020-10-22 11:40:00,80.95,81.15,80.85,80.99,68441.0,73.4445,73.626,73.3538,73.4808,68441.0
2020-10-22 11:45:00,81.0,81.24,80.99,81.16,42079.0,73.4899,73.7076,73.4808,73.6351,42079.0
2020-10-22 11:50:00,81.18,81.33,81.09,81.1,47140.0,73.6532,73.7893,73.5716,73.5806,47140.0
2020-10-22 11:55:00,81.11,81.31,81.04,81.21,76666.0,73.5897,73.7712,73.5262,73.6804,76666.0
2020-10-22 12:00:00,81.21,81.23,81.03,81.06,50348.0,73.6804,73.6986,73.5171,73.5443,50348.0
2020-10-22 12:05:00,81.08,81.22,81.07,81.21,67737.0,73.5625,73.6895,73.5534,73.6804,67737.0
2020-10-22 12:10:00,81.22,81.24,81.02,81.08,92430.0,73.6895,73.7076,73.508,73.5625,92430.0
2020-10-22 12:15:00,81.11,81.27,80.96,80.96,45244.0,73.5897,73.7349,73.4536,73.4536,45244.0
2020-10-22 12:20:00,80.97,81.04,80.83,80.85,113329.0,73.4627,73.5262,73.3357,73.3538,113329.0
2020-10-22 12:25:00,80.85,80.94,80.8,80.82,75000.0,73.3538,73.4355,73.3084,73.3266,75000.0
2020-10-22 12:30:00,80.8,80.85,80.65,80.66,98838.0,73.3084,73.3538,73.1723,73.1814,98838.0
2020-10-22 12:35:00,80.66,80.66,80.28,80.4,192970.0,73.1814,73.1814,72.8367,72.9455,192970.0
2020-10-22 12:40:00,80.4,80.44,80.16,80.24,235216.0,72.9455,72.9818,72.7278,72.8004,235216.0
2020-10-22 12:45:00,80.22,80.45,80.14,80.37,173141.0,72.7822,72.9909,72.7096,72.9183,173141.0
2020-10-22 12:50:00,80.36,80.48,80.3,80.42,111631.0,72.9092,73.0181,72.8548,72.9637,111631.0
2020-10-22 12:55:00,80.42,80.65,80.41,80.59,74740.0,72.9637,73.1723,72.9546,73.1179,74740.0
2020-10-22 13:00:00,80.59,80.8,80.58,80.78,59204.0,73.1179,73.3084,73.1088,73.2903,59204.0
2020-10-22 13:05:00,80.77,80.96,80.72,80.92,67272.0,73.2812,73.4536,73.2359,73.4173,67272.0
2020-10-22 13:10:00,80.91,81.09,80.89,80.98,61005.0,73.4082,73.5716,73.3901,73.4718,61005.0
2020-10-22 13:15:00,80.96,81.08,80.94,81.0,73778.0,73.4536,73.5625,73.4355,73.4899,73778.0
2020-10-22 13:20:00,80.99,81.2,80.97,81.1,89523.0,73.4808,73.6714,73.4627,73.5806,89523.0
2020-10-22 13:25:00,81.12,81.22,81.09,81.14,34942.0,73.5988,73.6895,73.5716,73.6169,34942.0
2020-10-22 13:30:00,81.16,81.21,81.08,81.11,36022.0,73.6351,73.6804,73.5625,73.5897,36022.0
2020-10-22 13:35:00,81.12,81.2,81.01,81.15,47334.0,73.5988,73.6714,73.499,73.626,47334.0
2020-10-22 13:40:00,81.17,81.46,81.14,81.37,44233.0,73.6441,73.9072,73.6169,73.8256,44233.0
2020-10-22 13:45:00,81.36,81.4,81.25,81.36,39162.0,73.8165,73.8528,73.7167,73.8165,39162.0
2020-10-22 13:50:00,81.37,81.68,81.36,81.56,129065.0,73.8256,74.1069,73.8165,73.998,129065.0
2020-10-22 13:55:00,81.58,81.62,81.48,81.54,31416.0,74.0161,74.0524,73.9254,73.9798,31416.0
2020-10-22 14:00:00,81.55,81.62,81.5,81.59,54146.0,73.9889,74.0524,73.9435,74.0252,54146.0
2020-10-22 14:05:00,81.61,81.63,81.55,81.61,52896.0,74.0433,74.0615,73.9889,74.0433,52896.0
2020-10-22 14:10:00,81.61,81.63,81.51,81.54,58835.0,74.0433,74.0615,73.9526,73.9798,58835.0
2020-10-22 14:15:00,81.55,81.66,81.5,81.57,46397.0,73.9889,74.0887,73.9435,74.007,46397.0
2020-10-22 14:20:00,81.58,81.61,81.46,81.53,40162.0,74.0161,74.0433,73.9072,73.9708,40162.0
2020-10-22 14:25:00,81.52,81.54,81.44,81.48,33048.0,73.9617,73.9798,73.8891,73.9254,33048.0
2020-10-22 14:30:00,81.48,81.5,81.4,81.47,31707.0,73.9254,73.9435,73.8528,73.9163,31707.0
2020-10-22 14:35:00,81.48,81.53,81.43,81.5,19772.0,73.9254,73.9708,73.88,73.9435,19772.0
2020-10-22 14:40:00,81.5,81.5,81.36,81.36,38411.0,73.9435,73.9435,73.8165,73.8165,38411.0
2020-10-22 14:45:00,81.37,81.42,81.34,81.34,25314.0,73.8256,73.871,73.7984,73.7984,25314.0
2020-10-22 14:50:00,81.35,81.4,81.27,81.27,36529.0,73.8074,73.8528,73.7349,73.7349,36529.0
2020-10-22 14:55:00,81.27,81.29,81.09,81.09,69004.0,73.7349,73.753,73.5716,73.5716,69004.0
2020-10-22 15:00:00,81.09,81.13,80.98,81.02,97910.0,73.5716,73.6078,73.4718,73.508,97910.0
2020-10-22 15:05:00,81.02,81.05,80.9,80.96,57138.0,73.508,73.5353,73.3992,73.4536,57138.0
2020-10-22 15:10:00,80.95,80.95,80.82,80.85,56596.0,73.4445,73.4445,73.3266,73.3538,56596.0
2020-10-22 15:15:00,80.84,80.97,80.77,80.87,80272.0,73.3447,73.4627,73.2812,73.372,80272.0
2020-10-22 15:20:00,80.87,80.97,80.86,80.94,33057.0,73.372,73.4627,73.3629,73.4355,33057.0
2020-10-22 15:25:00,80.93,81.07,80.9,81.05,51808.0,73.4264,73.5534,73.3992,73.5353,51808.0
2020-10-22 15:30:00,81.05,81.19,81.02,81.05,62225.0,73.5353,73.6623,73.508,73.5353,62225.0
2020-10-22 15:35:00,81.07,81.33,81.05,81.33,128147.0,73.5534,73.7893,73.5353,73.7893,128147.0
2020-10-22 15:40:00,81.34,81.39,81.15,81.17,86284.0,73.7984,73.8437,73.626,73.6441,86284.0
2020-10-22 15:45:00,81.17,81.3,81.09,81.28,85809.0,73.6441,73.7621,73.5716,73.7439,85809.0
2020-10-22 15:50:00,81.29,81.38,81.18,81.26,105576.0,73.753,73.8347,73.6532,73.7258,105576.0
2020-10-22 15:55:00,81.27,81.35,81.17,81.32,201345.0,73.7349,73.8074,73.6441,73.7802,201345.0
2020-10-23 09:30:00,80.76,80.88,79.93,79.99,353340.0,73.2722,73.381,72.5191,72.5735,353340.0
2020-10-23 09:35:00,79.93,80.21,79.62,80.13,271278.0,72.5191,72.7731,72.2378,72.7006,271278.0
2020-10-23 09:40:00,80.14,80.22,79.85,80.18,128476.0,72.7096,72.7822,72.4465,72.7459,128476.0
2020-10-23 09:45:00,80.21,80.21,79.9,79.98,135556.0,72.7731,72.7731,72.4919,72.5645,135556.0
2020-10-23 09:50:00,79.97,80.05,79.56,79.73,309886.0,72.5554,72.628,72.1834,72.3376,309886.0
2020-10-23 09:55:00,79.7,79.84,79.32,79.65,232672.0,72.3104,72.4375,71.9657,72.2651,232672.0
2020-10-23 10:00:00,79.66,79.74,79.42,79.62,132219.0,72.2741,72.3467,72.0564,72.2378,132219.0
2020-10-23 10:05:00,79.65,79.65,79.38,79.5,128839.0,72.2651,72.2651,72.0201,72.129,128839.0
2020-10-23 10:10:00,79.52,79.77,79.33,79.77,90163.0,72.1471,72.3739,71.9747,72.3739,90163.0
2020-10-23 10:15:00,79.75,80.02,79.71,79.98,91282.0,72.3558,72.6008,72.3195,72.5645,91282.0
2020-10-23 10:20:00,79.98,80.01,79.55,79.58,76968.0,72.5645,72.5917,72.1743,72.2016,76968.0
2020-10-23 10:25:00,79.57,79.7,79.55,79.63,92283.0,72.1925,72.3104,72.1743,72.2469,92283.0
2020-10-23 10:30:00,79.62,79.88,79.52,79.69,102665.0,72.2378,72.4737,72.1471,72.3014,102665.0
2020-10-23 10:35:00,79.71,79.95,79.68,79.92,80793.0,72.3195,72.5373,72.2923,72.51,80793.0
2020-10-23 10:40:00,79.93,80.08,79.75,79.8,106075.0,72.5191,72.6552,72.3558,72.4012,106075.0
2020-10-23 10:45:00,79.79,79.88,79.74,79.77,46195.0,72.3921,72.4737,72.3467,72.3739,46195.0
2020-10-23 10:50:00,79.77,79.86,79.59,79.81,75222.0,72.3739,72.4556,72.2106,72.4102,75222.0
2020-10-23 10:55:00,79.83,80.02,79.73,79.9,102878.0,72.4284,72.6008,72.3376,72.4919,102878.0
2020-10-23 11:00:00,79.89,80.07,79.82,79.98,53727.0,72.4828,72.6461,72.4193,72.5645,53727.0
2020-10-23 11:05:00,79.99,80.0,79.86,79.92,51209.0,72.5735,72.5826,72.4556,72.51,51209.0
2020-10-23 11:10:00,79.93,79.96,79.79,79.95,52472.0,72.5191,72.5463,72.3921,72.5373,52472.0
2020-10-23 11:15:00,79.96,79.96,79.86,79.9,41249.0,72.5463,72.5463,72.4556,72.4919,41249.0
2020-10-23 11:20:00,79.9,79.97,79.63,79.66,124287.0,72.4919,72.5554,72.2469,72.2741,124287.0
2020-10-23 11:25:00,79.67,79.82,79.65,79.8,26485.0,72.2832,72.4193,72.2651,72.4012,26485.0
2020-10-23 11:30:00,79.79,79.98,79.76,79.84,42598.0,72.3921,72.5645,72.3649,72.4375,42598.0
2020-10-23 11:35:00,79.86,79.88,79.69,79.84,47656.0,72.4556,72.4737,72.3014,72.4375,47656.0
2020-10-23 11:40:00,79.83,80.01,79.77,80.0,43309.0,72.4284,72.5917,72.3739,72.5826,43309.0
2020-10-23 11:45:00,79.99,80.01,79.78,79.84,49223.0,72.5735,72.5917,72.383,72.4375,49223.0
2020-10-23 11:50:00,79.85,79.99,79.8,79.91,52515.0,72.4465,72.5735,72.4012,72.501,52515.0
2020-10-23 11:55:00,79.91,80.02,79.91,80.0,85092.0,72.501,72.6008,72.501,72.5826,85092.0
2020-10-23 12:00:00,80.0,80.31,79.91,80.26,78216.0,72.5826,72.8639,72.501,72.8185,78216.0
2020-10-23 12:05:00,80.26,80.45,80.23,80.37,91680.0,72.8185,72.9909,72.7913,72.9183,91680.0
2020-10-23 12:10:00,80.37,80.44,80.31,80.38,57749.0,72.9183,72.9818,72.8639,72.9274,57749.0
2020-10-23 12:15:00,80.39,80.47,80.23,80.43,82996.0,72.9365,73.009,72.7913,72.9727,82996.0
2020-10-23 12:20:00,80.44,80.45,80.24,80.28,59386.0,72.9818,72.9909,72.8004,72.8367,59386.0
2020-10-23 12:25:00,80.27,80.41,80.26,80.38,23391.0,72.8276,72.9546,72.8185,72.9274,23391.0
2020-10-23 12:30:00,80.36,80.45,80.31,80.4,16255.0,72.9092,72.9909,72.8639,72.9455,16255.0
2020-10-23 12:35:00,80.4,80.49,80.38,80.44,28936.0,72.9455,73.0272,72.9274,72.9818,28936.0
2020-10-23 12:40:00,80.44,80.54,80.38,80.47,28301.0,72.9818,73.0725,72.9274,73.009,28301.0
2020-10-23 12:45:00,80.47,80.5,80.39,80.45,22367.0,73.009,73.0363,72.9365,72.9909,22367.0
2020-10-23 12:50:00,80.46,80.51,80.41,80.45,29503.0,73.0,73.0453,72.9546,72.9909,29503.0
2020-10-23 12:55:00,80.45,80.47,80.31,80.39,41671.0,72.9909,73.009,72.8639,72.9365,41671.0
2020-10-23 13:00:00,80.38,80.54,80.37,80.54,38837.0,72.9274,73.0725,72.9183,73.0725,38837.0
2020-10-23 13:05:00,80.54,80.67,80.53,80.63,50236.0,73.0725,73.1905,73.0635,73.1542,50236.0
2020-10-23 13:10:00,80.63,80.64,80.48,80.53,23483.0,73.1542,73.1633,73.0181,73.0635,23483.0
2020-10-23 13:15:00,80.53,80.63,80.48,80.59,118854.0,73.0635,73.1542,73.0181,73.1179,118854.0
2020-10-23 13:20:00,80.6,80.71,80.58,80.7,26557.0,73.127,73.2268,73.1088,73.2177,26557.0
2020-10-23 13:25:00,80.7,80.71,80.56,80.58,33037.0,73.2177,73.2268,73.0907,73.1088,33037.0
2020-10-23 13:30:00,80.58,80.64,80.54,80.6,30090.0,73.1088,73.1633,73.0725,73.127,30090.0
2020-10-23 13:35:00,80.62,80.7,80.6,80.69,19883.0,73.1451,73.2177,73.127,73.2086,19883.0
2020-10-23 13:40:00,80.69,80.71,80.59,80.67,50064.0,73.2086,73.2268,73.1179,73.1905,50064.0
2020-10-23 13:45:00,80.69,80.71,80.64,80.7,38970.0,73.2086,73.2268,73.1633,73.2177,38970.0
2020-10-23 13:50:00,80.71,80.78,80.7,80.74,43989.0,73.2268,73.2903,73.2177,73.254,43989.0
2020-10-23 13:55:00,80.75,80.81,80.71,80.73,29893.0,73.2631,73.3175,73.2268,73.2449,29893.0
2020-10-23 14:00:00,80.72,80.81,80.69,80.79,50711.0,73.2359,73.3175,73.2086,73.2994,50711.0
2020-10-23 14:05:00,80.8,80.96,80.8,80.96,43661.0,73.3084,73.4536,73.3084,73.4536,43661.0
2020-10-23 14:10:00,80.95,80.96,80.83,80.89,29395.0,73.4445,73.4536,73.3357,73.3901,29395.0
2020-10-23 14:15:00,80.89,80.99,80.88,80.93,38235.0,73.3901,73.4808,73.381,73.4264,38235.0
2020-10-23 14:20:00,80.92,80.97,80.9,80.97,26868.0,73.4173,73.4627,73.3992,73.4627,26868.0
2020-10-23 14:25:00,80.98,81.09,80.96,81.09,38335.0,73.4718,73.5716,73.4536,73.5716,38335.0
2020-10-23 14:30:00,81.09,81.1,81.03,81.05,22074.0,73.5716,73.5806,73.5171,73.5353,22074.0
2020-10-23 14:35:00,81.05,81.07,80.89,81.0,54910.0,73.5353,73.5534,73.3901,73.4899,54910.0
2020-10-23 14:40:00,81.0,81.03,80.93,80.96,27460.0,73.4899,73.5171,73.4264,73.4536,27460.0
2020-10-23 14:45:00,80.95,80.96,80.86,80.94,36875.0,73.4445,73.4536,73.3629,73.4355,36875.0
2020-10-23 14:50:00,80.93,80.96,80.83,80.83,22539.0,73.4264,73.4536,73.3357,73.3357,22539.0
2020-10-23 14:55:00,80.84,80.86,80.8,80.81,30339.0,73.3447,73.3629,73.3084,73.3175,30339.0
2020-10-23 15:00:00,80.81,80.85,80.78,80.82,33358.0,73.3175,73.3538,73.2903,73.3266,33358.0
2020-10-23 15:05:00,80.83,80.9,80.82,80.86,25396.0,73.3357,73.3992,73.3266,73.3629,25396.0
2020-10-23 15:10:00,80.87,80.98,80.85,80.94,45978.0,73.372,73.4718,73.3538,73.4355,45978.0
2020-10-23 15:15:00,80.93,81.03,80.92,81.01,24267.0,73.4264,73.5171,73.4173,73.499,24267.0
2020-10-23 15:20:00,81.01,81.04,80.94,80.98,27904.0,73.499,73.5262,73.4355,73.4718,27904.0
2020-10-23 15:25:00,80.97,81.01,80.95,81.01,30532.0,73.4627,73.499,73.4445,73.499,30532.0
2020-10-23 15:30:00,81.02,81.08,80.99,81.08,40562.0,73.508,73.5625,73.4808,73.5625,40562.0
2020-10-23 15:35:00,81.08,81.14,81.08,81.13,42597.0,73.5625,73.6169,73.5625,73.6078,42597.0
2020-10-23 15:40:00,81.13,81.26,81.12,81.23,59951.0,73.6078,73.7258,73.5988,73.6986,59951.0
2020-10-23 15:45:00,81.22,81.28,81.14,81.21,79058.0,73.6895,73.7439,73.6169,73.6804,79058.0
2020-10-23 15:50:00,81.2,81.3,81.15,81.29,137731.0,73.6714,73.7621,73.626,73.753,137731.0
2020-10-23 15:55:00,81.28,81.34,81.17,81.34,340160.0,73.7439,73.7984,73.6441,73.7984,340160.0
2020-10-26 09:30:00,81.12,81.69,80.82,81.5,200183.0,73.5988,74.1159,73.3266,73.9435,200183.0
2020-10-26 09:35:00,81.48,81.55,81.17,81.43,105607.0,73.9254,73.9889,73.6441,73.88,105607.0
2020-10-26 09:40:00,81.48,81.77,81.45,81.56,74879.0,73.9254,74.1885,73.8982,73.998,74879.0
2020-10-26 09:45:00,81.56,81.6,81.2,81.27,89653.0,73.998,74.0343,73.6714,73.7349,89653.0
2020-10-26 09:50:00,81.29,81.89,81.29,81.85,63415.0,73.753,74.2974,73.753,74.2611,63415.0
2020-10-26 09:55:00,81.85,81.97,81.65,81.72,55006.0,74.2611,74.37,74.0796,74.1431,55006.0
2020-10-26 10:00:00,81.7,81.98,81.48,81.78,101114.0,74.125,74.379,73.9254,74.1976,101114.0
2020-10-26 10:05:00,81.8,81.82,81.35,81.41,57625.0,74.2157,74.2339,73.8074,73.8619,57625.0
2020-10-26 10:10:00,81.41,81.7,81.33,81.53,90495.0,73.8619,74.125,73.7893,73.9708,90495.0
2020-10-26 10:15:00,81.52,81.82,81.49,81.75,35554.0,73.9617,74.2339,73.9345,74.1704,35554.0
2020-10-26 10:20:00,81.74,81.84,81.59,81.6,33198.0,74.1613,74.252,74.0252,74.0343,33198.0
2020-10-26 10:25:00,81.61,81.65,81.5,81.56,70766.0,74.0433,74.0796,73.9435,73.998,70766.0
2020-10-26 10:30:00,81.55,81.59,81.43,81.43,66678.0,73.9889,74.0252,73.88,73.88,66678.0
2020-10-26 10:35:00,81.45,81.7,81.38,81.67,49679.0,73.8982,74.125,73.8347,74.0978,49679.0
2020-10-26 10:40:00,81.67,81.82,81.61,81.81,34847.0,74.0978,74.2339,74.0433,74.2248,34847.0
2020-10-26 10:45:00,81.8,81.96,81.59,81.65,94801.0,74.2157,74.3609,74.0252,74.0796,94801.0
2020-10-26 10:50:00,81.66,81.67,81.44,81.48,38291.0,74.0887,74.0978,73.8891,73.9254,38291.0
2020-10-26 10:55:00,81.5,81.54,81.19,81.22,72875.0,73.9435,73.9798,73.6623,73.6895,72875.0
2020-10-26 11:00:00,81.2,81.23,80.91,81.2,104926.0,73.6714,73.6986,73.4082,73.6714,104926.0
2020-10-26 11:05:00,81.21,81.32,81.11,81.27,65729.0,73.6804,73.7802,73.5897,73.7349,65729.0
2020-10-26 11:10:00,81.28,81.47,81.25,81.45,60009.0,73.7439,73.9163,73.7167,73.8982,60009.0
2020-10-26 11:15:00,81.45,81.45,81.19,81.2,70025.0,73.8982,73.8982,73.6623,73.6714,70025.0
2020-10-26 11:20:00,81.2,81.42,81.12,81.37,35732.0,73.6714,73.871,73.5988,73.8256,35732.0
2020-10-26 11:25:00,81.37,81.47,81.3,81.31,31505.0,73.8256,73.9163,73.7621,73.7712,31505.0
2020-10-26 11:30:00,81.32,81.41,81.02,81.02,33209.0,73.7802,73.8619,73.508,73.508,33209.0
2020-10-26 11:35:00,81.03,81.16,80.98,81.11,27477.0,73.5171,73.6351,73.4718,73.5897,27477.0
2020-10-26 11:40:00,81.09,81.25,80.91,81.01,51511.0,73.5716,73.7167,73.4082,73.499,51511.0
2020-10-26 11:45:00,81.02,81.14,81.02,81.09,40690.0,73.508,73.6169,73.508,73.5716,40690.0
2020-10-26 11:50:00,81.06,81.35,81.01,81.35,33844.0,73.5443,73.8074,73.499,73.8074,33844.0
2020-10-26 11:55:00,81.36,81.44,81.18,81.23,34820.0,73.8165,73.8891,73.6532,73.6986,34820.0
2020-10-26 12:00:00,81.26,81.26,81.09,81.24,29106.0,73.7258,73.7258,73.5716,73.7076,29106.0
2020-10-26 12:05:00,81.28,81.29,81.14,81.16,15293.0,73.7439,73.753,73.6169,73.6351,15293.0
2020-10-26 12:10:00,81.16,81.29,81.15,81.26,35468.0,73.6351,73.753,73.626,73.7258,35468.0
2020-10-26 12:15:00,81.26,81.46,81.24,81.38,25683.0,73.7258,73.9072,73.7076,73.8347,25683.0
2020-10-26 12:20:00,81.4,81.42,81.27,81.29,16159.0,73.8528,73.871,73.7349,73.753,16159.0
2020-10-26 12:25:00,81.28,81.36,81.17,81.21,17090.0,73.7439,73.8165,73.6441,73.6804,17090.0
2020-10-26 12:30:00,81.19,81.2,80.88,80.89,46663.0,73.6623,73.6714,73.381,73.3901,46663.0
2020-10-26 12:35:00,80.93,80.96,80.81,80.87,30146.0,73.4264,73.4536,73.3175,73.372,30146.0
2020-10-26 12:40:00,80.87,80.97,80.86,80.89,51170.0,73.372,73.4627,73.3629,73.3901,51170.0
2020-10-26 12:45:00,80.89,80.89,80.68,80.68,70198.0,73.3901,73.3901,73.1996,73.1996,70198.0
2020-10-26 12:50:00,80.67,80.83,80.66,80.67,30546.0,73.1905,73.3357,73.1814,73.1905,30546.0
2020-10-26 12:55:00,80.69,80.7,80.52,80.7,38720.0,73.2086,73.2177,73.0544,73.2177,38720.0
2020-10-26 13:00:00,80.7,80.78,80.59,80.62,102904.0,73.2177,73.2903,73.1179,73.1451,102904.0
2020-10-26 13:05:00,80.65,80.65,80.42,80.56,34949.0,73.1723,73.1723,72.9637,73.0907,34949.0
2020-10-26 13:10:00,80.56,80.7,80.56,80.6,22840.0,73.0907,73.2177,73.0907,73.127,22840.0
2020-10-26 13:15:00,80.62,80.63,80.43,80.47,18200.0,73.1451,73.1542,72.9727,73.009,18200.0
2020-10-26 13:20:00,80.48,80.54,80.39,80.49,38621.0,73.0181,73.0725,72.9365,73.0272,38621.0
2020-10-26 13:25:00,80.49,80.49,80.3,80.3,33029.0,73.0272,73.0272,72.8548,72.8548,33029.0
2020-10-26 13:30:00,80.28,80.28,80.01,80.06,120944.0,72.8367,72.8367,72.5917,72.6371,120944.0
2020-10-26 13:35:00,80.1,80.38,80.09,80.3,43080.0,72.6733,72.9274,72.6643,72.8548,43080.0
2020-10-26 13:40:00,80.32,80.36,80.22,80.29,13349.0,72.8729,72.9092,72.7822,72.8457,13349.0
2020-10-26 13:45:00,80.3,80.5,80.25,80.49,24274.0,72.8548,73.0363,72.8094,73.0272,24274.0
2020-10-26 13:50:00,80.47,80.49,80.41,80.46,17875.0,73.009,73.0272,72.9546,73.0,17875.0
2020-10-26 13:55:00,80.46,80.63,80.44,80.59,23476.0,73.0,73.1542,72.9818,73.1179,23476.0
2020-10-26 14:00:00,80.6,80.6,80.5,80.51,15948.0,73.127,73.127,73.0363,73.0453,15948.0
2020-10-26 14:05:00,80.51,80.63,80.5,80.52,25255.0,73.0453,73.1542,73.0363,73.0544,25255.0
2020-10-26 14:10:00,80.56,80.64,80.5,80.51,16796.0,73.0907,73.1633,73.0363,73.0453,16796.0
2020-10-26 14:15:00,80.53,80.67,80.51,80.6,15475.0,73.0635,73.1905,73.0453,73.127,15475.0
2020-10-26 14:20:00,80.57,80.6,80.52,80.55,10551.0,73.0998,73.127,73.0544,73.0816,10551.0
2020-10-26 14:25:00,80.56,80.77,80.51,80.69,23422.0,73.0907,73.2812,73.0453,73.2086,23422.0
2020-10-26 14:30:00,80.73,80.81,80.67,80.77,21616.0,73.2449,73.3175,73.1905,73.2812,21616.0
2020-10-26 14:35:00,80.78,80.79,80.67,80.72,16725.0,73.2903,73.2994,73.1905,73.2359,16725.0
2020-10-26 14:40:00,80.74,80.88,80.67,80.77,18905.0,73.254,73.381,73.1905,73.2812,18905.0
2020-10-26 14:45:00,80.76,80.76,80.6,80.65,17057.0,73.2722,73.2722,73.127,73.1723,17057.0
2020-10-26 14:50:00,80.65,80.81,80.65,80.78,24846.0,73.1723,73.3175,73.1723,73.2903,24846.0
2020-10-26 14:55:00,80.79,80.91,80.76,80.9,28005.0,73.2994,73.4082,73.2722,73.3992,28005.0
2020-10-26 15:00:00,80.88,81.03,80.86,80.98,35443.0,73.381,73.5171,73.3629,73.4718,35443.0
2020-10-26 15:05:00,80.98,81.0,80.82,80.87,22356.0,73.4718,73.4899,73.3266,73.372,22356.0
2020-10-26 15:10:00,80.89,80.98,80.79,80.83,32044.0,73.3901,73.4718,73.2994,73.3357,32044.0
2020-10-26 15:15:00,80.84,81.0,80.83,80.94,23891.0,73.3447,73.4899,73.3357,73.4355,23891.0
2020-10-26 15:20:00,80.92,81.08,80.91,81.02,24960.0,73.4173,73.5625,73.4082,73.508,24960.0
2020-10-26 15:25:00,81.02,81.1,81.0,81.08,20214.0,73.508,73.5806,73.4899,73.5625,20214.0
2020-10-26 15:30:00,81.09,81.23,80.99,81.23,54770.0,73.5716,73.6986,73.4808,73.6986,54770.0
2020-10-26 15:35:00,81.21,81.26,81.11,81.25,34618.0,73.6804,73.7258,73.5897,73.7167,34618.0
2020-10-26 15:40:00,81.25,81.37,81.24,81.31,46800.0,73.7167,73.8256,73.7076,73.7712,46800.0
2020-10-26 15:45:00,81.31,81.32,81.02,81.06,48217.0,73.7712,73.7802,73.508,73.5443,48217.0
2020-10-26 15:50:00,81.07,81.18,81.02,81.11,90099.0,73.5534,73.6532,73.508,73.5897,90099.0
2020-10-26 15:55:00,81.13,81.42,81.12,81.41,191407.0,73.6078,73.871,73.5988,73.8619,191407.0
2020-10-27 09:30:00,81.77,81.78,81.07,81.11,197052.0,74.1885,74.1976,73.5534,73.5897,197052.0
2020-10-27 09:35:00,81.08,81.63,81.06,81.52,101847.0,73.5625,74.0615,73.5443,73.9617,101847.0
2020-10-27 09:40:00,81.55,81.82,81.4,81.52,146904.0,73.9889,74.2339,73.8528,73.9617,146904.0
2020-10-27 09:45:00,81.51,81.62,81.12,81.14,90376.0,73.9526,74.0524,73.5988,73.6169,90376.0
2020-10-27 09:50:00,81.13,81.24,80.77,81.0,158010.0,73.6078,73.7076,73.2812,73.4899,158010.0
2020-10-27 09:55:00,80.99,81.03,80.66,80.84,54703.0,73.4808,73.5171,73.1814,73.3447,54703.0
2020-10-27 10:00:00,80.83,81.05,80.71,80.76,89283.0,73.3357,73.5353,73.2268,73.2722,89283.0
2020-10-27 10:05:00,80.75,80.98,80.62,80.95,56668.0,73.2631,73.4718,73.1451,73.4445,56668.0
2020-10-27 10:10:00,80.94,81.28,80.87,81.02,77671.0,73.4355,73.7439,73.372,73.508,77671.0
2020-10-27 10:15:00,81.0,81.08,80.83,80.84,48335.0,73.4899,73.5625,73.3357,73.3447,48335.0
2020-10-27 10:20:00,80.85,80.99,80.78,80.87,67128.0,73.3538,73.4808,73.2903,73.372,67128.0
2020-10-27 10:25:00,80.86,81.01,80.77,80.97,44111.0,73.3629,73.499,73.2812,73.4627,44111.0
2020-10-27 10:30:00,80.94,81.31,80.94,81.29,61307.0,73.4355,73.7712,73.4355,73.753,61307.0
2020-10-27 10:35:00,81.28,81.47,81.24,81.42,38961.0,73.7439,73.9163,73.7076,73.871,38961.0
2020-10-27 10:40:00,81.43,81.47,81.27,81.29,24698.0,73.88,73.9163,73.7349,73.753,24698.0
2020-10-27 10:45:00,81.31,81.69,81.3,81.69,98597.0,73.7712,74.1159,73.7621,74.1159,98597.0
2020-10-27 10:50:00,81.68,81.88,81.66,81.72,103345.0,74.1069,74.2883,74.0887,74.1431,103345.0
2020-10-27 10:55:00,81.72,81.96,81.66,81.85,60383.0,74.1431,74.3609,74.0887,74.2611,60383.0
2020-10-27 11:00:00,81.87,81.97,81.63,81.91,63784.0,74.2792,74.37,74.0615,74.3155,63784.0
2020-10-27 11:05:00,81.91,82.07,81.86,81.93,78767.0,74.3155,74.4607,74.2702,74.3337,78767.0
2020-10-27 11:10:00,81.91,82.33,81.9,82.33,184901.0,74.3155,74.6966,74.3065,74.6966,184901.0
2020-10-27 11:15:00,82.33,82.42,82.21,82.34,69905.0,74.6966,74.7782,74.5877,74.7057,69905.0
2020-10-27 11:20:00,82.36,82.45,82.31,82.42,62836.0,74.7238,74.8055,74.6784,74.7782,62836.0
2020-10-27 11:25:00,82.41,82.71,82.41,82.53,240813.0,74.7692,75.0414,74.7692,74.878,240813.0
2020-10-27 11:30:00,82.54,82.6,82.32,82.51,104647.0,74.8871,74.9416,74.6875,74.8599,104647.0
2020-10-27 11:35:00,82.51,82.6,82.37,82.5,66027.0,74.8599,74.9416,74.7329,74.8508,66027.0
2020-10-27 11:40:00,82.54,82.92,82.54,82.9,137475.0,74.8871,75.2319,74.8871,75.2137,137475.0
2020-10-27 11:45:00,82.89,83.16,82.88,83.08,198288.0,75.2047,75.4496,75.1956,75.377,198288.0
2020-10-27 11:50:00,83.08,83.56,83.05,83.47,308915.0,75.377,75.8125,75.3498,75.7309,308915.0
2020-10-27 11:55:00,83.47,83.97,83.4,83.81,299740.0,75.7309,76.1845,75.6674,76.0394,299740.0
2020-10-27 12:00:00,83.79,83.84,83.3,83.3,139748.0,76.0212,76.0666,75.5766,75.5766,139748.0
2020-10-27 12:05:00,83.3,83.38,83.12,83.23,114597.0,75.5766,75.6492,75.4133,75.5131,114597.0
2020-10-27 12:10:00,83.25,83.26,82.96,82.97,142549.0,75.5313,75.5404,75.2682,75.2772,142549.0
2020-10-27 12:15:00,82.96,83.04,82.91,83.04,93199.0,75.2682,75.3408,75.2228,75.3408,93199.0
2020-10-27 12:20:00,83.05,83.1,82.96,82.96,53240.0,75.3498,75.3952,75.2682,75.2682,53240.0
2020-10-27 12:25:00,82.96,83.13,82.96,83.01,27784.0,75.2682,75.4224,75.2682,75.3135,27784.0
2020-10-27 12:30:00,83.02,83.04,82.93,82.98,41920.0,75.3226,75.3408,75.241,75.2863,41920.0
2020-10-27 12:35:00,82.98,83.14,82.91,83.13,35248.0,75.2863,75.4315,75.2228,75.4224,35248.0
2020-10-27 12:40:00,83.14,83.3,83.11,83.17,57252.0,75.4315,75.5766,75.4043,75.4587,57252.0
2020-10-27 12:45:00,83.15,83.28,83.11,83.26,53006.0,75.4406,75.5585,75.4043,75.5404,53006.0
2020-10-27 12:50:00,83.24,83.26,83.07,83.17,42472.0,75.5222,75.5404,75.368,75.4587,42472.0
2020-10-27 12:55:00,83.14,83.2,83.04,83.16,37933.0,75.4315,75.4859,75.3408,75.4496,37933.0
2020-10-27 13:00:00,83.15,83.23,83.07,83.22,29605.0,75.4406,75.5131,75.368,75.5041,29605.0
2020-10-27 13:05:00,83.22,83.27,83.18,83.2,34643.0,75.5041,75.5494,75.4678,75.4859,34643.0
2020-10-27 13:10:00,83.2,83.2,82.97,83.08,43630.0,75.4859,75.4859,75.2772,75.377,43630.0
2020-10-27 13:15:00,83.08,83.15,83.0,83.0,172627.0,75.377,75.4406,75.3045,75.3045,172627.0
2020-10-27 13:20:00,83.02,83.07,82.89,83.0,61369.0,75.3226,75.368,75.2047,75.3045,61369.0
2020-10-27 13:25:00,83.0,83.08,82.96,83.0,44662.0,75.3045,75.377,75.2682,75.3045,44662.0
2020-10-27 13:30:00,83.0,83.18,83.0,83.17,41513.0,75.3045,75.4678,75.3045,75.4587,41513.0
2020-10-27 13:35:00,83.17,83.34,83.17,83.32,36195.0,75.4587,75.6129,75.4587,75.5948,36195.0
2020-10-27 13:40:00,83.32,83.33,83.03,83.08,43783.0,75.5948,75.6039,75.3317,75.377,43783.0
2020-10-27 13:45:00,83.08,83.22,83.07,83.19,24394.0,75.377,75.5041,75.368,75.4768,24394.0
2020-10-27 13:50:00,83.2,83.27,83.05,83.12,25402.0,75.4859,75.5494,75.3498,75.4133,25402.0
2020-10-27 13:55:00,83.11,83.13,83.01,83.04,29249.0,75.4043,75.4224,75.3135,75.3408,29249.0
2020-10-27 14:00:00,83.04,83.11,83.02,83.08,38050.0,75.3408,75.4043,75.3226,75.377,38050.0
2020-10-27 14:05:00,83.07,83.15,82.98,83.0,58230.0,75.368,75.4406,75.2863,75.3045,58230.0
2020-10-27 14:10:00,82.99,83.01,82.84,82.95,33849.0,75.2954,75.3135,75.1593,75.2591,33849.0
2020-10-27 14:15:00,82.96,82.97,82.84,82.86,17289.0,75.2682,75.2772,75.1593,75.1774,17289.0
2020-10-27 14:20:00,82.86,82.91,82.83,82.9,18077.0,75.1774,75.2228,75.1502,75.2137,18077.0
2020-10-27 14:25:00,82.9,82.99,82.9,82.97,20722.0,75.2137,75.2954,75.2137,75.2772,20722.0
2020-10-27 14:30:00,82.97,82.98,82.86,82.91,20551.0,75.2772,75.2863,75.1774,75.2228,20551.0
2020-10-27 14:35:00,82.92,82.95,82.81,82.84,21962.0,75.2319,75.2591,75.1321,75.1593,21962.0
2020-10-27 14:40:00,82.83,82.88,82.77,82.8,21506.0,75.1502,75.1956,75.0958,75.123,21506.0
2020-10-27 14:45:00,82.83,82.9,82.69,82.82,34310.0,75.1502,75.2137,75.0232,75.1412,34310.0
2020-10-27 14:50:00,82.79,82.84,82.75,82.83,23944.0,75.1139,75.1593,75.0776,75.1502,23944.0
2020-10-27 14:55:00,82.82,82.82,82.7,82.7,56486.0,75.1412,75.1412,75.0323,75.0323,56486.0
2020-10-27 15:00:00,82.7,82.76,82.6,82.61,55065.0,75.0323,75.0867,74.9416,74.9506,55065.0
2020-10-27 15:05:00,82.63,82.63,82.45,82.49,131399.0,74.9688,74.9688,74.8055,74.8418,131399.0
2020-10-27 15:10:00,82.5,82.51,82.41,82.46,58215.0,74.8508,74.8599,74.7692,74.8145,58215.0
2020-10-27 15:15:00,82.46,82.56,82.41,82.47,53218.0,74.8145,74.9053,74.7692,74.8236,53218.0
2020-10-27 15:20:00,82.48,82.62,82.46,82.62,88390.0,74.8327,74.9597,74.8145,74.9597,88390.0
2020-10-27 15:25:00,82.63,82.66,82.57,82.63,69678.0,74.9688,74.996,74.9143,74.9688,69678.0
2020-10-27 15:30:00,82.63,82.77,82.62,82.73,80948.0,74.9688,75.0958,74.9597,75.0595,80948.0
2020-10-27 15:35:00,82.73,82.84,82.63,82.84,66813.0,75.0595,75.1593,74.9688,75.1593,66813.0
2020-10-27 15:40:00,82.84,83.04,82.81,83.04,93506.0,75.1593,75.3408,75.1321,75.3408,93506.0
2020-10-27 15:45:00,83.03,83.14,82.92,83.13,127205.0,75.3317,75.4315,75.2319,75.4224,127205.0
2020-10-27 15:50:00,83.12,83.38,83.1,83.16,245572.0,75.4133,75.6492,75.3952,75.4496,245572.0
2020-10-27 15:55:00,83.16,83.21,83.01,83.01,227372.0,75.4496,75.495,75.3135,75.3135,227372.0
2020-10-28 09:30:00,81.3,82.0,80.94,81.37,372806.0,73.7621,74.3972,73.4355,73.8256,372806.0
2020-10-28 09:35:00,81.38,81.68,81.22,81.58,138541.0,73.8347,74.1069,73.6895,74.0161,138541.0
2020-10-28 09:40:00,81.6,81.71,81.12,81.4,98346.0,74.0343,74.1341,73.5988,73.8528,98346.0
2020-10-28 09:45:00,81.42,81.54,81.18,81.25,116576.0,73.871,73.9798,73.6532,73.7167,116576.0
2020-10-28 09:50:00,81.25,81.27,80.11,80.26,493250.0,73.7167,73.7349,72.6824,72.8185,493250.0
2020-10-28 09:55:00,80.28,80.49,79.89,80.4,356775.0,72.8367,73.0272,72.4828,72.9455,356775.0
2020-10-28 10:00:00,80.4,80.5,80.22,80.25,149848.0,72.9455,73.0363,72.7822,72.8094,149848.0
2020-10-28 10:05:00,80.22,80.4,80.16,80.25,120137.0,72.7822,72.9455,72.7278,72.8094,120137.0
2020-10-28 10:10:00,80.24,80.38,80.12,80.35,72705.0,72.8004,72.9274,72.6915,72.9002,72705.0
2020-10-28 10:15:00,80.33,80.38,79.81,80.17,207406.0,72.882,72.9274,72.4102,72.7369,207406.0
2020-10-28 10:20:00,80.17,80.37,79.96,80.26,187554.0,72.7369,72.9183,72.5463,72.8185,187554.0
2020-10-28 10:25:00,80.29,80.54,80.23,80.54,80916.0,72.8457,73.0725,72.7913,73.0725,80916.0
2020-10-28 10:30:00,80.49,80.71,80.41,80.62,68146.0,73.0272,73.2268,72.9546,73.1451,68146.0
2020-10-28 10:35:00,80.62,80.81,80.54,80.59,85269.0,73.1451,73.3175,73.0725,73.1179,85269.0
2020-10-28 10:40:00,80.59,80.68,80.46,80.62,57953.0,73.1179,73.1996,73.0,73.1451,57953.0
2020-10-28 10:45:00,80.64,80.75,80.51,80.54,39583.0,73.1633,73.2631,73.0453,73.0725,39583.0
2020-10-28 10:50:00,80.55,80.6,80.32,80.5,39694.0,73.0816,73.127,72.8729,73.0363,39694.0
2020-10-28 10:55:00,80.52,80.65,80.31,80.58,58814.0,73.0544,73.1723,72.8639,73.1088,58814.0
2020-10-28 11:00:00,80.56,80.62,80.22,80.23,68178.0,73.0907,73.1451,72.7822,72.7913,68178.0
2020-10-28 11:05:00,80.25,80.6,80.23,80.52,62178.0,72.8094,73.127,72.7913,73.0544,62178.0
2020-10-28 11:10:00,80.49,80.72,80.46,80.7,42024.0,73.0272,73.2359,73.0,73.2177,42024.0
2020-10-28 11:15:00,80.7,80.71,80.57,80.57,35545.0,73.2177,73.2268,73.0998,73.0998,35545.0
2020-10-28 11:20:00,80.58,80.63,80.43,80.49,44208.0,73.1088,73.1542,72.9727,73.0272,44208.0
2020-10-28 11:25:00,80.47,80.49,80.22,80.29,50328.0,73.009,73.0272,72.7822,72.8457,50328.0
2020-10-28 11:30:00,80.3,80.3,80.02,80.04,66601.0,72.8548,72.8548,72.6008,72.6189,66601.0
2020-10-28 11:35:00,80.04,80.1,79.9,79.99,113577.0,72.6189,72.6733,72.4919,72.5735,113577.0
2020-10-28 11:40:00,79.99,80.13,79.94,80.02,149956.0,72.5735,72.7006,72.5282,72.6008,149956.0
2020-10-28 11:45:00,80.03,80.2,79.98,80.18,70659.0,72.6098,72.7641,72.5645,72.7459,70659.0
2020-10-28 11:50:00,80.18,80.25,80.02,80.06,100203.0,72.7459,72.8094,72.6008,72.6371,100203.0
2020-10-28 11:55:00,80.06,80.28,80.02,80.16,77276.0,72.6371,72.8367,72.6008,72.7278,77276.0
2020-10-28 12:00:00,80.16,80.24,80.1,80.17,43744.0,72.7278,72.8004,72.6733,72.7369,43744.0
2020-10-28 12:05:00,80.19,80.32,80.15,80.31,43150.0,72.755,72.8729,72.7187,72.8639,43150.0
2020-10-28 12:10:00,80.3,80.42,80.23,80.42,55579.0,72.8548,72.9637,72.7913,72.9637,55579.0
2020-10-28 12:15:00,80.41,80.47,80.34,80.41,51740.0,72.9546,73.009,72.8911,72.9546,51740.0
2020-10-28 12:20:00,80.41,80.44,80.29,80.34,38895.0,72.9546,72.9818,72.8457,72.8911,38895.0
2020-10-28 12:25:00,80.35,80.39,80.21,80.23,45525.0,72.9002,72.9365,72.7731,72.7913,45525.0
2020-10-28 12:30:00,80.23,80.3,80.15,80.26,33428.0,72.7913,72.8548,72.7187,72.8185,33428.0
2020-10-28 12:35:00,80.27,80.52,80.27,80.5,53563.0,72.8276,73.0544,72.8276,73.0363,53563.0
2020-10-28 12:40:00,80.51,80.51,80.4,80.44,37420.0,73.0453,73.0453,72.9455,72.9818,37420.0
2020-10-28 12:45:00,80.44,80.46,80.32,80.32,35402.0,72.9818,73.0,72.8729,72.8729,35402.0
2020-10-28 12:50:00,80.32,80.38,80.25,80.38,52054.0,72.8729,72.9274,72.8094,72.9274,52054.0
2020-10-28 12:55:00,80.37,80.4,80.23,80.36,45440.0,72.9183,72.9455,72.7913,72.9092,45440.0
2020-10-28 13:00:00,80.35,80.41,80.22,80.38,48638.0,72.9002,72.9546,72.7822,72.9274,48638.0
2020-10-28 13:05:00,80.36,80.43,80.24,80.3,42730.0,72.9092,72.9727,72.8004,72.8548,42730.0
2020-10-28 13:10:00,80.3,80.32,80.1,80.12,36687.0,72.8548,72.8729,72.6733,72.6915,36687.0
2020-10-28 13:15:00,80.12,80.16,80.03,80.15,28622.0,72.6915,72.7278,72.6098,72.7187,28622.0
2020-10-28 13:20:00,80.12,80.17,80.05,80.13,32376.0,72.6915,72.7369,72.628,72.7006,32376.0
2020-10-28 13:25:00,80.13,80.33,80.13,80.33,31964.0,72.7006,72.882,72.7006,72.882,31964.0
2020-10-28 13:30:00,80.33,80.46,80.3,80.46,35478.0,72.882,73.0,72.8548,73.0,35478.0
2020-10-28 13:35:00,80.46,80.57,80.44,80.45,42976.0,73.0,73.0998,72.9818,72.9909,42976.0
2020-10-28 13:40:00,80.45,80.45,80.36,80.4,24145.0,72.9909,72.9909,72.9092,72.9455,24145.0
2020-10-28 13:45:00,80.38,80.45,80.32,80.38,36522.0,72.9274,72.9909,72.8729,72.9274,36522.0
2020-10-28 13:50:00,80.38,80.52,80.33,80.52,20921.0,72.9274,73.0544,72.882,73.0544,20921.0
2020-10-28 13:55:00,80.51,80.59,80.48,80.57,25459.0,73.0453,73.1179,73.0181,73.0998,25459.0
2020-10-28 14:00:00,80.58,80.58,80.42,80.54,38536.0,73.1088,73.1088,72.9637,73.0725,38536.0
2020-10-28 14:05:00,80.53,80.62,80.48,80.58,21910.0,73.0635,73.1451,73.0181,73.1088,21910.0
2020-10-28 14:10:00,80.55,80.58,80.38,80.38,37099.0,73.0816,73.1088,72.9274,72.9274,37099.0
2020-10-28 14:15:00,80.37,80.42,80.25,80.41,22119.0,72.9183,72.9637,72.8094,72.9546,22119.0
2020-10-28 14:20:00,80.41,80.55,80.38,80.55,30354.0,72.9546,73.0816,72.9274,73.0816,30354.0
2020-10-28 14:25:00,80.55,80.68,80.52,80.67,37800.0,73.0816,73.1996,73.0544,73.1905,37800.0
2020-10-28 14:30:00,80.67,80.71,80.57,80.62,29683.0,73.1905,73.2268,73.0998,73.1451,29683.0
2020-10-28 14:35:00,80.63,80.64,80.52,80.56,33484.0,73.1542,73.1633,73.0544,73.0907,33484.0
2020-10-28 14:40:00,80.56,80.68,80.52,80.65,45573.0,73.0907,73.1996,73.0544,73.1723,45573.0
2020-10-28 14:45:00,80.64,80.67,80.56,80.6,26214.0,73.1633,73.1905,73.0907,73.127,26214.0
2020-10-28 14:50:00,80.6,80.68,80.55,80.56,41009.0,73.127,73.1996,73.0816,73.0907,41009.0
2020-10-28 14:55:00,80.57,80.9,80.55,80.87,65844.0,73.0998,73.3992,73.0816,73.372,65844.0
2020-10-28 15:00:00,80.88,80.92,80.78,80.81,36857.0,73.381,73.4173,73.2903,73.3175,36857.0
2020-10-28 15:05:00,80.83,80.84,80.67,80.78,48901.0,73.3357,73.3447,73.1905,73.2903,48901.0
2020-10-28 15:10:00,80.79,80.89,80.71,80.75,32997.0,73.2994,73.3901,73.2268,73.2631,32997.0
2020-10-28 15:15:00,80.75,80.75,80.45,80.6,62224.0,73.2631,73.2631,72.9909,73.127,62224.0
2020-10-28 15:20:00,80.6,80.94,80.56,80.92,42100.0,73.127,73.4355,73.0907,73.4173,42100.0
2020-10-28 15:25:00,80.91,80.97,80.83,80.83,51999.0,73.4082,73.4627,73.3357,73.3357,51999.0
2020-10-28 15:30:00,80.81,80.94,80.69,80.78,87251.0,73.3175,73.4355,73.2086,73.2903,87251.0
2020-10-28 15:35:00,80.78,80.84,80.57,80.58,57106.0,73.2903,73.3447,73.0998,73.1088,57106.0
2020-10-28 15:40:00,80.58,80.72,80.54,80.54,56527.0,73.1088,73.2359,73.0725,73.0725,56527.0
2020-10-28 15:45:00,80.56,80.56,80.37,80.39,96703.0,73.0907,73.0907,72.9183,72.9365,96703.0
2020-10-28 15:50:00,80.37,80.58,80.29,80.36,162420.0,72.9183,73.1088,72.8457,72.9092,162420.0
2020-10-28 15:55:00,80.36,80.36,80.0,80.08,374899.0,72.9092,72.9092,72.5826,72.6552,374899.0
2020-10-29 09:30:00,81.23,82.11,81.0,82.04,429360.0,73.6986,74.497,73.4899,74.4335,429360.0
2020-10-29 09:35:00,82.06,82.98,82.06,82.48,369993.0,74.4516,75.2863,74.4516,74.8327,369993.0
2020-10-29 09:40:00,82.48,82.6,82.2,82.58,224752.0,74.8327,74.9416,74.5786,74.9234,224752.0
2020-10-29 09:45:00,82.59,83.37,82.35,83.28,353691.0,74.9325,75.6402,74.7147,75.5585,353691.0
2020-10-29 09:50:00,83.26,83.85,83.25,83.69,386305.0,75.5404,76.0757,75.5313,75.9305,386305.0
2020-10-29 09:55:00,83.69,83.95,83.63,83.81,214038.0,75.9305,76.1664,75.8761,76.0394,214038.0
2020-10-29 10:00:00,83.81,84.03,83.47,83.98,289082.0,76.0394,76.239,75.7309,76.1936,289082.0
2020-10-29 10:05:00,83.96,84.36,83.81,84.3,306730.0,76.1755,76.5384,76.0394,76.4839,306730.0
2020-10-29 10:10:00,84.31,84.48,84.0,84.19,299311.0,76.493,76.6472,76.2117,76.3841,299311.0
2020-10-29 10:15:00,84.22,84.8,84.0,84.65,345723.0,76.4113,76.9376,76.2117,76.8015,345723.0
2020-10-29 10:20:00,84.63,84.89,84.51,84.73,341812.0,76.7833,77.0192,76.6745,76.8741,341812.0
2020-10-29 10:25:00,84.72,84.93,84.67,84.85,203683.0,76.865,77.0555,76.8196,76.9829,203683.0
2020-10-29 10:30:00,84.88,84.88,84.33,84.38,183647.0,77.0102,77.0102,76.5112,76.5565,183647.0
2020-10-29 10:35:00,84.39,84.39,84.06,84.27,237910.0,76.5656,76.5656,76.2662,76.4567,237910.0
2020-10-29 10:40:00,84.27,84.54,84.19,84.32,175691.0,76.4567,76.7017,76.3841,76.5021,175691.0
2020-10-29 10:45:00,84.33,84.37,83.45,83.64,274990.0,76.5112,76.5474,75.7127,75.8851,274990.0
2020-10-29 10:50:00,83.64,83.64,83.07,83.22,330690.0,75.8851,75.8851,75.368,75.5041,330690.0
2020-10-29 10:55:00,83.22,83.55,83.16,83.54,129982.0,75.5041,75.8035,75.4496,75.7944,129982.0
2020-10-29 11:00:00,83.52,83.66,83.33,83.52,117187.0,75.7763,75.9033,75.6039,75.7763,117187.0
2020-10-29 11:05:00,83.53,83.61,83.35,83.61,84327.0,75.7853,75.8579,75.622,75.8579,84327.0
2020-10-29 11:10:00,83.61,83.66,83.39,83.66,66666.0,75.8579,75.9033,75.6583,75.9033,66666.0
2020-10-29 11:15:00,83.67,83.75,83.57,83.65,63195.0,75.9123,75.9849,75.8216,75.8942,63195.0
2020-10-29 11:20:00,83.65,83.68,83.4,83.42,58666.0,75.8942,75.9214,75.6674,75.6855,58666.0
2020-10-29 11:25:00,83.44,83.62,83.42,83.6,52026.0,75.7037,75.867,75.6855,75.8488,52026.0
2020-10-29 11:30:00,83.61,83.63,83.37,83.4,96210.0,75.8579,75.8761,75.6402,75.6674,96210.0
2020-10-29 11:35:00,83.41,83.48,83.04,83.22,197673.0,75.6765,75.74,75.3408,75.5041,197673.0
2020-10-29 11:40:00,83.24,83.29,82.92,82.96,101714.0,75.5222,75.5676,75.2319,75.2682,101714.0
2020-10-29 11:45:00,82.95,82.98,82.58,82.7,159942.0,75.2591,75.2863,74.9234,75.0323,159942.0
2020-10-29 11:50:00,82.7,82.88,82.68,82.79,79476.0,75.0323,75.1956,75.0141,75.1139,79476.0
2020-10-29 11:55:00,82.8,82.98,82.57,82.63,103570.0,75.123,75.2863,74.9143,74.9688,103570.0
2020-10-29 12:00:00,82.63,82.8,82.54,82.56,62108.0,74.9688,75.123,74.8871,74.9053,62108.0
2020-10-29 12:05:00,82.56,82.68,82.43,82.43,60643.0,74.9053,75.0141,74.7873,74.7873,60643.0
2020-10-29 12:10:00,82.42,82.62,82.35,82.62,67972.0,74.7782,74.9597,74.7147,74.9597,67972.0
2020-10-29 12:15:00,82.61,82.93,82.58,82.87,71686.0,74.9506,75.241,74.9234,75.1865,71686.0
2020-10-29 12:20:00,82.88,82.91,82.39,82.51,68327.0,75.1956,75.2228,74.751,74.8599,68327.0
2020-10-29 12:25:00,82.52,82.74,82.52,82.61,53512.0,74.869,75.0686,74.869,74.9506,53512.0
2020-10-29 12:30:00,82.63,82.67,82.5,82.56,21378.0,74.9688,75.0051,74.8508,74.9053,21378.0
2020-10-29 12:35:00,82.57,82.58,82.5,82.55,31002.0,74.9143,74.9234,74.8508,74.8962,31002.0
2020-10-29 12:40:00,82.59,82.64,82.35,82.36,46532.0,74.9325,74.9778,74.7147,74.7238,46532.0
2020-10-29 12:45:00,82.36,82.37,82.22,82.31,64254.0,74.7238,74.7329,74.5968,74.6784,64254.0
2020-10-29 12:50:00,82.31,82.51,82.17,82.47,41460.0,74.6784,74.8599,74.5514,74.8236,41460.0
2020-10-29 12:55:00,82.45,82.73,82.4,82.6,47394.0,74.8055,75.0595,74.7601,74.9416,47394.0
2020-10-29 13:00:00,82.62,82.79,82.6,82.71,57258.0,74.9597,75.1139,74.9416,75.0414,57258.0
2020-10-29 13:05:00,82.72,82.73,82.5,82.5,64102.0,75.0504,75.0595,74.8508,74.8508,64102.0
2020-10-29 13:10:00,82.54,82.86,82.53,82.85,44993.0,74.8871,75.1774,74.878,75.1684,44993.0
2020-10-29 13:15:00,82.83,82.92,82.77,82.84,53565.0,75.1502,75.2319,75.0958,75.1593,53565.0
2020-10-29 13:20:00,82.85,82.94,82.75,82.93,31831.0,75.1684,75.25,75.0776,75.241,31831.0
2020-10-29 13:25:00,82.96,83.1,82.85,83.06,64200.0,75.2682,75.3952,75.1684,75.3589,64200.0
2020-10-29 13:30:00,83.05,83.2,83.0,83.13,65987.0,75.3498,75.4859,75.3045,75.4224,65987.0
2020-10-29 13:35:00,83.15,83.23,83.07,83.2,43310.0,75.4406,75.5131,75.368,75.4859,43310.0
2020-10-29 13:40:00,83.21,83.23,83.09,83.14,44972.0,75.495,75.5131,75.3861,75.4315,44972.0
2020-10-29 13:45:00,83.12,83.23,83.11,83.18,17903.0,75.4133,75.5131,75.4043,75.4678,17903.0
2020-10-29 13:50:00,83.15,83.27,83.15,83.23,37802.0,75.4406,75.5494,75.4406,75.5131,37802.0
2020-10-29 13:55:00,83.22,83.25,83.2,83.24,39448.0,75.5041,75.5313,75.4859,75.5222,39448.0
2020-10-29 14:00:00,83.24,83.25,83.15,83.21,68959.0,75.5222,75.5313,75.4406,75.495,68959.0
2020-10-29 14:05:00,83.22,83.26,83.0,83.03,77974.0,75.5041,75.5404,75.3045,75.3317,77974.0
2020-10-29 14:10:00,83.05,83.27,82.98,83.26,60162.0,75.3498,75.5494,75.2863,75.5404,60162.0
2020-10-29 14:15:00,83.27,83.52,83.25,83.52,71045.0,75.5494,75.7763,75.5313,75.7763,71045.0
2020-10-29 14:20:00,83.51,83.6,83.37,83.56,51585.0,75.7672,75.8488,75.6402,75.8125,51585.0
2020-10-29 14:25:00,83.56,83.71,83.54,83.67,56893.0,75.8125,75.9486,75.7944,75.9123,56893.0
2020-10-29 14:30:00,83.68,83.77,83.63,83.7,44432.0,75.9214,76.0031,75.8761,75.9396,44432.0
2020-10-29 14:35:00,83.71,83.72,83.49,83.59,46163.0,75.9486,75.9577,75.749,75.8398,46163.0
2020-10-29 14:40:00,83.6,83.76,83.56,83.72,52442.0,75.8488,75.994,75.8125,75.9577,52442.0
2020-10-29 14:45:00,83.72,83.76,83.59,83.63,63594.0,75.9577,75.994,75.8398,75.8761,63594.0
2020-10-29 14:50:00,83.62,83.68,83.55,83.62,51130.0,75.867,75.9214,75.8035,75.867,51130.0
2020-10-29 14:55:00,83.61,83.69,83.56,83.6,46865.0,75.8579,75.9305,75.8125,75.8488,46865.0
2020-10-29 15:00:00,83.6,83.82,83.55,83.7,58035.0,75.8488,76.0484,75.8035,75.9396,58035.0
2020-10-29 15:05:00,83.73,83.82,83.58,83.64,48803.0,75.9668,76.0484,75.8307,75.8851,48803.0
2020-10-29 15:10:00,83.64,83.83,83.63,83.82,57803.0,75.8851,76.0575,75.8761,76.0484,57803.0
2020-10-29 15:15:00,83.82,83.86,83.67,83.78,144742.0,76.0484,76.0847,75.9123,76.0121,144742.0
2020-10-29 15:20:00,83.77,84.0,83.75,83.98,77258.0,76.0031,76.2117,75.9849,76.1936,77258.0
2020-10-29 15:25:00,83.98,83.98,83.48,83.55,125382.0,76.1936,76.1936,75.74,75.8035,125382.0
2020-10-29 15:30:00,83.56,83.6,83.39,83.41,101005.0,75.8125,75.8488,75.6583,75.6765,101005.0
2020-10-29 15:35:00,83.39,83.43,83.24,83.28,67173.0,75.6583,75.6946,75.5222,75.5585,67173.0
2020-10-29 15:40:00,83.27,83.38,83.22,83.37,87143.0,75.5494,75.6492,75.5041,75.6402,87143.0
2020-10-29 15:45:00,83.35,83.53,83.33,83.42,86549.0,75.622,75.7853,75.6039,75.6855,86549.0
2020-10-29 15:50:00,83.41,83.46,83.18,83.27,153791.0,75.6765,75.7218,75.4678,75.5494,153791.0
2020-10-29 15:55:00,83.26,83.34,83.02,83.04,392572.0,75.5404,75.6129,75.3226,75.3408,392572.0
2020-10-30 09:30:00,82.08,82.35,81.88,81.97,416181.0,74.4698,74.7147,74.2883,74.37,416181.0
2020-10-30 09:35:00,81.94,82.23,81.71,82.0,150470.0,74.3427,74.6059,74.1341,74.3972,150470.0
2020-10-30 09:40:00,81.97,82.07,81.5,81.56,187613.0,74.37,74.4607,73.9435,73.998,187613.0
2020-10-30 09:45:00,81.51,81.51,81.21,81.35,113075.0,73.9526,73.9526,73.6804,73.8074,113075.0
2020-10-30 09:50:00,81.33,81.85,81.29,81.8,109438.0,73.7893,74.2611,73.753,74.2157,109438.0
2020-10-30 09:55:00,81.81,82.24,81.77,81.98,138259.0,74.2248,74.6149,74.1885,74.379,138259.0
2020-10-30 10:00:00,82.02,82.08,81.61,81.72,84170.0,74.4153,74.4698,74.0433,74.1431,84170.0
2020-10-30 10:05:00,81.73,82.18,81.68,82.04,111095.0,74.1522,74.5605,74.1069,74.4335,111095.0
2020-10-30 10:10:00,82.04,82.12,81.52,81.54,71909.0,74.4335,74.5061,73.9617,73.9798,71909.0
2020-10-30 10:15:00,81.52,81.69,81.32,81.45,61989.0,73.9617,74.1159,73.7802,73.8982,61989.0
2020-10-30 10:20:00,81.46,81.49,80.94,81.13,259985.0,73.9072,73.9345,73.4355,73.6078,259985.0
2020-10-30 10:25:00,81.15,81.25,80.95,81.0,111502.0,73.626,73.7167,73.4445,73.4899,111502.0
2020-10-30 10:30:00,81.0,81.21,80.69,80.7,195945.0,73.4899,73.6804,73.2086,73.2177,195945.0
2020-10-30 10:35:00,80.7,80.8,80.36,80.7,191151.0,73.2177,73.3084,72.9092,73.2177,191151.0
2020-10-30 10:40:00,80.69,80.83,80.5,80.54,101216.0,73.2086,73.3357,73.0363,73.0725,101216.0
2020-10-30 10:45:00,80.58,80.76,80.34,80.38,124988.0,73.1088,73.2722,72.8911,72.9274,124988.0
2020-10-30 10:50:00,80.39,80.74,80.27,80.61,89486.0,72.9365,73.254,72.8276,73.1361,89486.0
2020-10-30 10:55:00,80.59,80.74,80.45,80.58,72693.0,73.1179,73.254,72.9909,73.1088,72693.0
2020-10-30 11:00:00,80.55,80.97,80.55,80.83,96104.0,73.0816,73.4627,73.0816,73.3357,96104.0
2020-10-30 11:05:00,80.81,80.98,80.73,80.81,45861.0,73.3175,73.4718,73.2449,73.3175,45861.0
2020-10-30 11:10:00,80.82,81.02,80.8,81.01,63045.0,73.3266,73.508,73.3084,73.499,63045.0
2020-10-30 11:15:00,81.0,81.01,80.66,80.79,45118.0,73.4899,73.499,73.1814,73.2994,45118.0
2020-10-30 11:20:00,80.77,80.95,80.74,80.77,29697.0,73.2812,73.4445,73.254,73.2812,29697.0
2020-10-30 11:25:00,80.77,80.81,80.58,80.7,70137.0,73.2812,73.3175,73.1088,73.2177,70137.0
2020-10-30 11:30:00,80.67,80.73,80.58,80.73,54718.0,73.1905,73.2449,73.1088,73.2449,54718.0
2020-10-30 11:35:00,80.75,80.87,80.68,80.73,43749.0,73.2631,73.372,73.1996,73.2449,43749.0
2020-10-30 11:40:00,80.72,80.76,80.55,80.75,95171.0,73.2359,73.2722,73.0816,73.2631,95171.0
2020-10-30 11:45:00,80.77,80.83,80.56,80.83,59641.0,73.2812,73.3357,73.0907,73.3357,59641.0
2020-10-30 11:50:00,80.83,80.91,80.68,80.91,40608.0,73.3357,73.4082,73.1996,73.4082,40608.0
2020-10-30 11:55:00,80.9,80.9,80.79,80.89,57396.0,73.3992,73.3992,73.2994,73.3901,57396.0
2020-10-30 12:00:00,80.87,81.17,80.84,81.04,52491.0,73.372,73.6441,73.3447,73.5262,52491.0
2020-10-30 12:05:00,81.05,81.12,80.98,81.11,43293.0,73.5353,73.5988,73.4718,73.5897,43293.0
2020-10-30 12:10:00,81.12,81.23,81.03,81.18,29104.0,73.5988,73.6986,73.5171,73.6532,29104.0
2020-10-30 12:15:00,81.17,81.23,81.13,81.18,38132.0,73.6441,73.6986,73.6078,73.6532,38132.0
2020-10-30 12:20:00,81.18,81.21,81.09,81.21,37199.0,73.6532,73.6804,73.5716,73.6804,37199.0
2020-10-30 12:25:00,81.2,81.31,81.15,81.31,29724.0,73.6714,73.7712,73.626,73.7712,29724.0
2020-10-30 12:30:00,81.32,81.32,81.0,81.03,58371.0,73.7802,73.7802,73.4899,73.5171,58371.0
2020-10-30 12:35:00,81.04,81.08,80.85,80.88,63785.0,73.5262,73.5625,73.3538,73.381,63785.0
2020-10-30 12:40:00,80.88,80.91,80.67,80.67,99879.0,73.381,73.4082,73.1905,73.1905,99879.0
2020-10-30 12:45:00,80.64,80.8,80.62,80.78,46085.0,73.1633,73.3084,73.1451,73.2903,46085.0
2020-10-30 12:50:00,80.76,80.92,80.69,80.89,30394.0,73.2722,73.4173,73.2086,73.3901,30394.0
2020-10-30 12:55:00,80.89,81.01,80.89,80.97,42627.0,73.3901,73.499,73.3901,73.4627,42627.0
2020-10-30 13:00:00,80.97,81.15,80.96,81.05,72623.0,73.4627,73.626,73.4536,73.5353,72623.0
2020-10-30 13:05:00,81.06,81.16,80.93,81.16,55115.0,73.5443,73.6351,73.4264,73.6351,55115.0
2020-10-30 13:10:00,81.16,81.16,81.06,81.08,28156.0,73.6351,73.6351,73.5443,73.5625,28156.0
2020-10-30 13:15:00,81.08,81.13,81.03,81.07,30521.0,73.5625,73.6078,73.5171,73.5534,30521.0
2020-10-30 13:20:00,81.06,81.11,80.92,81.11,31591.0,73.5443,73.5897,73.4173,73.5897,31591.0
2020-10-30 13:25:00,81.14,81.3,81.09,81.24,42161.0,73.6169,73.7621,73.5716,73.7076,42161.0
2020-10-30 13:30:00,81.23,81.3,81.09,81.16,40667.0,73.6986,73.7621,73.5716,73.6351,40667.0
2020-10-30 13:35:00,81.13,81.23,81.0,81.13,58197.0,73.6078,73.6986,73.4899,73.6078,58197.0
2020-10-30 13:40:00,81.13,81.28,81.13,81.2,37463.0,73.6078,73.7439,73.6078,73.6714,37463.0
2020-10-30 13:45:00,81.21,81.26,81.07,81.13,30420.0,73.6804,73.7258,73.5534,73.6078,30420.0
2020-10-30 13:50:00,81.16,81.19,80.91,80.92,30629.0,73.6351,73.6623,73.4082,73.4173,30629.0
2020-10-30 13:55:00,80.92,81.09,80.91,80.96,31147.0,73.4173,73.5716,73.4082,73.4536,31147.0
2020-10-30 14:00:00,80.98,81.01,80.7,80.9,63497.0,73.4718,73.499,73.2177,73.3992,63497.0
2020-10-30 14:05:00,80.89,81.17,80.86,81.16,47274.0,73.3901,73.6441,73.3629,73.6351,47274.0
2020-10-30 14:10:00,81.13,81.17,81.04,81.05,32974.0,73.6078,73.6441,73.5262,73.5353,32974.0
2020-10-30 14:15:00,81.09,81.4,81.05,81.38,44143.0,73.5716,73.8528,73.5353,73.8347,44143.0
2020-10-30 14:20:00,81.36,81.43,81.13,81.13,32366.0,73.8165,73.88,73.6078,73.6078,32366.0
2020-10-30 14:25:00,81.16,81.18,81.03,81.12,27049.0,73.6351,73.6532,73.5171,73.5988,27049.0
2020-10-30 14:30:00,81.12,81.2,81.06,81.17,39635.0,73.5988,73.6714,73.5443,73.6441,39635.0
2020-10-30 14:35:00,81.2,81.49,81.18,81.38,66003.0,73.6714,73.9345,73.6532,73.8347,66003.0
2020-10-30 14:40:00,81.36,81.47,81.3,81.46,69361.0,73.8165,73.9163,73.7621,73.9072,69361.0
2020-10-30 14:45:00,81.46,81.5,81.15,81.2,105959.0,73.9072,73.9435,73.626,73.6714,105959.0
2020-10-30 14:50:00,81.18,81.2,80.93,80.96,107706.0,73.6532,73.6714,73.4264,73.4536,107706.0
2020-10-30 14:55:00,80.95,81.0,80.73,80.75,137895.0,73.4445,73.4899,73.2449,73.2631,137895.0
2020-10-30 15:00:00,80.75,80.88,80.65,80.86,59296.0,73.2631,73.381,73.1723,73.3629,59296.0
2020-10-30 15:05:00,80.85,80.89,80.68,80.81,297158.0,73.3538,73.3901,73.1996,73.3175,297158.0
2020-10-30 15:10:00,80.81,81.15,80.8,81.14,54973.0,73.3175,73.626,73.3084,73.6169,54973.0
2020-10-30 15:15:00,81.13,81.22,81.01,81.04,84019.0,73.6078,73.6895,73.499,73.5262,84019.0
2020-10-30 15:20:00,81.03,81.1,80.96,81.04,60014.0,73.5171,73.5806,73.4536,73.5262,60014.0
2020-10-30 15:25:00,81.04,81.05,80.81,80.87,77465.0,73.5262,73.5353,73.3175,73.372,77465.0
2020-10-30 15:30:00,80.89,81.05,80.85,81.0,56851.0,73.3901,73.5353,73.3538,73.4899,56851.0
2020-10-30 15:35:00,80.99,81.12,80.95,81.02,77755.0,73.4808,73.5988,73.4445,73.508,77755.0
2020-10-30 15:40:00,81.07,81.33,81.05,81.31,114116.0,73.5534,73.7893,73.5353,73.7712,114116.0
2020-10-30 15:45:00,81.33,81.44,81.11,81.13,113674.0,73.7893,73.8891,73.5897,73.6078,113674.0
2020-10-30 15:50:00,81.16,81.35,81.16,81.21,142078.0,73.6351,73.8074,73.6351,73.6804,142078.0
2020-10-30 15:55:00,81.2,81.58,81.19,81.55,297731.0,73.6714,74.0161,73.6623,73.9889,297731.0
2020-11-02 09:30:00,82.84,82.98,81.6,81.68,627916.0,75.1593,75.2863,74.0343,74.1069,627916.0
2020-11-02 09:35:00,81.72,82.38,81.5,82.27,265485.0,74.1431,74.7419,73.9435,74.6421,265485.0
2020-11-02 09:40:00,82.32,82.53,82.2,82.48,128578.0,74.6875,74.878,74.5786,74.8327,128578.0
2020-11-02 09:45:00,82.48,82.74,82.36,82.55,84607.0,74.8327,75.0686,74.7238,74.8962,84607.0
2020-11-02 09:50:00,82.56,83.17,82.51,82.97,153387.0,74.9053,75.4587,74.8599,75.2772,153387.0
2020-11-02 09:55:00,82.99,83.23,82.85,82.98,189908.0,75.2954,75.5131,75.1684,75.2863,189908.0
2020-11-02 10:00:00,83.03,83.16,82.41,82.62,154891.0,75.3317,75.4496,74.7692,74.9597,154891.0
2020-11-02 10:05:00,82.62,82.75,82.34,82.4,97826.0,74.9597,75.0776,74.7057,74.7601,97826.0
2020-11-02 10:10:00,82.4,82.54,82.35,82.48,68596.0,74.7601,74.8871,74.7147,74.8327,68596.0
2020-11-02 10:15:00,82.46,82.71,82.27,82.64,105737.0,74.8145,75.0414,74.6421,74.9778,105737.0
2020-11-02 10:20:00,82.61,82.64,82.25,82.34,96908.0,74.9506,74.9778,74.624,74.7057,96908.0
2020-11-02 10:25:00,82.33,82.56,82.25,82.41,90889.0,74.6966,74.9053,74.624,74.7692,90889.0
2020-11-02 10:30:00,82.37,82.51,82.25,82.42,73426.0,74.7329,74.8599,74.624,74.7782,73426.0
2020-11-02 10:35:00,82.42,82.53,82.11,82.47,143027.0,74.7782,74.878,74.497,74.8236,143027.0
2020-11-02 10:40:00,82.45,82.59,82.22,82.25,139065.0,74.8055,74.9325,74.5968,74.624,139065.0
2020-11-02 10:45:00,82.28,82.72,82.26,82.68,120961.0,74.6512,75.0504,74.6331,75.0141,120961.0
2020-11-02 10:50:00,82.68,82.94,82.47,82.88,92304.0,75.0141,75.25,74.8236,75.1956,92304.0
2020-11-02 10:55:00,82.88,83.36,82.82,83.34,136658.0,75.1956,75.6311,75.1412,75.6129,136658.0
2020-11-02 11:00:00,83.31,83.43,83.12,83.36,74733.0,75.5857,75.6946,75.4133,75.6311,74733.0
2020-11-02 11:05:00,83.35,83.36,83.04,83.06,63023.0,75.622,75.6311,75.3408,75.3589,63023.0
2020-11-02 11:10:00,83.09,83.11,82.79,82.87,54960.0,75.3861,75.4043,75.1139,75.1865,54960.0
2020-11-02 11:15:00,82.86,82.88,82.56,82.58,31725.0,75.1774,75.1956,74.9053,74.9234,31725.0
2020-11-02 11:20:00,82.59,82.64,82.5,82.55,43111.0,74.9325,74.9778,74.8508,74.8962,43111.0
2020-11-02 11:25:00,82.53,82.68,82.22,82.32,87868.0,74.878,75.0141,74.5968,74.6875,87868.0
2020-11-02 11:30:00,82.32,82.38,82.17,82.21,59684.0,74.6875,74.7419,74.5514,74.5877,59684.0
2020-11-02 11:35:00,82.2,82.28,81.83,82.04,88953.0,74.5786,74.6512,74.2429,74.4335,88953.0
2020-11-02 11:40:00,82.07,82.07,81.69,81.84,237137.0,74.4607,74.4607,74.1159,74.252,237137.0
2020-11-02 11:45:00,81.84,81.95,81.78,81.88,76690.0,74.252,74.3518,74.1976,74.2883,76690.0
2020-11-02 11:50:00,81.85,81.94,81.76,81.87,60782.0,74.2611,74.3427,74.1794,74.2792,60782.0
2020-11-02 11:55:00,81.87,82.05,81.86,81.95,48994.0,74.2792,74.4425,74.2702,74.3518,48994.0
2020-11-02 12:00:00,81.94,81.97,81.69,81.83,44281.0,74.3427,74.37,74.1159,74.2429,44281.0
2020-11-02 12:05:00,81.81,81.98,81.81,81.95,21067.0,74.2248,74.379,74.2248,74.3518,21067.0
2020-11-02 12:10:00,81.94,81.97,81.79,81.89,35623.0,74.3427,74.37,74.2067,74.2974,35623.0
2020-11-02 12:15:00,81.86,81.91,81.7,81.77,35932.0,74.2702,74.3155,74.125,74.1885,35932.0
2020-11-02 12:20:00,81.76,81.95,81.62,81.7,41664.0,74.1794,74.3518,74.0524,74.125,41664.0
2020-11-02 12:25:00,81.72,81.96,79.84,81.36,272344.0,74.1431,74.3609,72.4375,73.8165,272344.0
2020-11-02 12:30:00,81.37,81.46,81.24,81.44,69629.0,73.8256,73.9072,73.7076,73.8891,69629.0
2020-11-02 12:35:00,81.45,81.5,81.22,81.29,47548.0,73.8982,73.9435,73.6895,73.753,47548.0
2020-11-02 12:40:00,81.36,81.36,81.04,81.05,201804.0,73.8165,73.8165,73.5262,73.5353,201804.0
2020-11-02 12:45:00,81.06,81.07,80.87,80.95,159428.0,73.5443,73.5534,73.372,73.4445,159428.0
2020-11-02 12:50:00,80.96,81.1,80.91,81.07,66363.0,73.4536,73.5806,73.4082,73.5534,66363.0
2020-11-02 12:55:00,81.09,81.11,80.94,81.07,37727.0,73.5716,73.5897,73.4355,73.5534,37727.0
2020-11-02 13:00:00,81.07,81.11,80.95,81.05,52025.0,73.5534,73.5897,73.4445,73.5353,52025.0
2020-11-02 13:05:00,81.05,81.07,80.93,80.95,65640.0,73.5353,73.5534,73.4264,73.4445,65640.0
2020-11-02 13:10:00,80.95,80.95,80.84,80.87,49530.0,73.4445,73.4445,73.3447,73.372,49530.0
2020-11-02 13:15:00,80.86,80.88,80.59,80.67,135147.0,73.3629,73.381,73.1179,73.1905,135147.0
2020-11-02 13:20:00,80.67,80.78,80.55,80.67,121602.0,73.1905,73.2903,73.0816,73.1905,121602.0
2020-11-02 13:25:00,80.65,80.98,80.56,80.97,94627.0,73.1723,73.4718,73.0907,73.4627,94627.0
2020-11-02 13:30:00,80.96,80.99,80.82,80.9,67143.0,73.4536,73.4808,73.3266,73.3992,67143.0
2020-11-02 13:35:00,80.92,81.0,80.83,81.0,89815.0,73.4173,73.4899,73.3357,73.4899,89815.0
2020-11-02 13:40:00,81.0,81.16,80.87,80.98,111498.0,73.4899,73.6351,73.372,73.4718,111498.0
2020-11-02 13:45:00,81.01,81.13,81.0,81.06,26145.0,73.499,73.6078,73.4899,73.5443,26145.0
2020-11-02 13:50:00,81.07,81.08,80.81,80.84,21339.0,73.5534,73.5625,73.3175,73.3447,21339.0
2020-11-02 13:55:00,80.82,81.09,80.8,80.99,72611.0,73.3266,73.5716,73.3084,73.4808,72611.0
2020-11-02 14:00:00,80.99,81.15,80.94,81.14,18164.0,73.4808,73.626,73.4355,73.6169,18164.0
2020-11-02 14:05:00,81.12,81.24,81.03,81.05,25654.0,73.5988,73.7076,73.5171,73.5353,25654.0
2020-11-02 14:10:00,81.06,81.17,81.02,81.11,14753.0,73.5443,73.6441,73.508,73.5897,14753.0
2020-11-02 14:15:00,81.09,81.19,81.01,81.18,21033.0,73.5716,73.6623,73.499,73.6532,21033.0
2020-11-02 14:20:00,81.2,81.29,81.17,81.26,34647.0,73.6714,73.753,73.6441,73.7258,34647.0
2020-11-02 14:25:00,81.26,81.35,81.21,81.35,21563.0,73.7258,73.8074,73.6804,73.8074,21563.0
2020-11-02 14:30:00,81.34,81.39,81.22,81.26,21240.0,73.7984,73.8437,73.6895,73.7258,21240.0
2020-11-02 14:35:00,81.28,81.4,81.24,81.39,26205.0,73.7439,73.8528,73.7076,73.8437,26205.0
2020-11-02 14:40:00,81.39,81.42,81.3,81.33,19725.0,73.8437,73.871,73.7621,73.7893,19725.0
2020-11-02 14:45:00,81.37,81.52,81.36,81.46,35401.0,73.8256,73.9617,73.8165,73.9072,35401.0
2020-11-02 14:50:00,81.45,81.45,81.32,81.36,22204.0,73.8982,73.8982,73.7802,73.8165,22204.0
2020-11-02 14:55:00,81.35,81.48,81.28,81.48,27478.0,73.8074,73.9254,73.7439,73.9254,27478.0
2020-11-02 15:00:00,81.47,81.58,81.39,81.52,58101.0,73.9163,74.0161,73.8437,73.9617,58101.0
2020-11-02 15:05:00,81.5,81.59,81.46,81.56,39743.0,73.9435,74.0252,73.9072,73.998,39743.0
2020-11-02 15:10:00,81.59,81.77,81.58,81.76,143805.0,74.0252,74.1885,74.0161,74.1794,143805.0
2020-11-02 15:15:00,81.76,81.86,81.74,81.83,51252.0,74.1794,74.2702,74.1613,74.2429,51252.0
2020-11-02 15:20:00,81.82,81.95,81.81,81.93,46973.0,74.2339,74.3518,74.2248,74.3337,46973.0
2020-11-02 15:25:00,81.92,81.99,81.79,81.9,29909.0,74.3246,74.3881,74.2067,74.3065,29909.0
2020-11-02 15:30:00,81.92,82.04,81.86,81.9,65500.0,74.3246,74.4335,74.2702,74.3065,65500.0
2020-11-02 15:35:00,81.89,81.97,81.82,81.92,46084.0,74.2974,74.37,74.2339,74.3246,46084.0
2020-11-02 15:40:00,81.92,81.95,81.75,81.84,60752.0,74.3246,74.3518,74.1704,74.252,60752.0
2020-11-02 15:45:00,81.83,82.14,81.8,82.08,101438.0,74.2429,74.5242,74.2157,74.4698,101438.0
2020-11-02 15:50:00,82.07,82.27,82.0,82.27,85171.0,74.4607,74.6421,74.3972,74.6421,85171.0
2020-11-02 15:55:00,82.29,82.45,82.25,82.32,206145.0,74.6603,74.8055,74.624,74.6875,206145.0
2020-11-03 09:30:00,79.8,80.98,79.05,79.44,1303089.0,72.4012,73.4718,71.7207,72.0745,1303089.0
2020-11-03 09:35:00,79.4,79.88,78.18,79.01,894966.0,72.0382,72.4737,70.9314,71.6844,894966.0
2020-11-03 09:40:00,79.03,80.14,79.0,79.76,541055.0,71.7026,72.7096,71.6753,72.3649,541055.0
2020-11-03 09:45:00,79.8,79.88,79.4,79.87,564791.0,72.4012,72.4737,72.0382,72.4647,564791.0
2020-11-03 09:50:00,79.88,80.17,79.46,80.13,426403.0,72.4737,72.7369,72.0927,72.7006,426403.0
2020-11-03 09:55:00,80.15,80.48,79.96,80.34,233459.0,72.7187,73.0181,72.5463,72.8911,233459.0
2020-11-03 10:00:00,80.34,80.8,80.31,80.64,253750.0,72.8911,73.3084,72.8639,73.1633,253750.0
2020-11-03 10:05:00,80.65,80.99,80.63,80.92,143564.0,73.1723,73.4808,73.1542,73.4173,143564.0
2020-11-03 10:10:00,80.92,81.46,80.84,81.4,198960.0,73.4173,73.9072,73.3447,73.8528,198960.0
2020-11-03 10:15:00,81.43,81.67,81.12,81.63,216488.0,73.88,74.0978,73.5988,74.0615,216488.0
2020-11-03 10:20:00,81.67,81.83,81.12,81.13,250222.0,74.0978,74.2429,73.5988,73.6078,250222.0
2020-11-03 10:25:00,81.11,81.4,81.0,81.24,126691.0,73.5897,73.8528,73.4899,73.7076,126691.0
2020-11-03 10:30:00,81.23,81.58,81.17,81.4,141997.0,73.6986,74.0161,73.6441,73.8528,141997.0
2020-11-03 10:35:00,81.42,81.5,81.09,81.17,88226.0,73.871,73.9435,73.5716,73.6441,88226.0
2020-11-03 10:40:00,81.18,81.21,80.92,81.04,123269.0,73.6532,73.6804,73.4173,73.5262,123269.0
2020-11-03 10:45:00,81.05,81.25,81.03,81.13,80526.0,73.5353,73.7167,73.5171,73.6078,80526.0
2020-11-03 10:50:00,81.16,81.27,80.92,81.15,107879.0,73.6351,73.7349,73.4173,73.626,107879.0
2020-11-03 10:55:00,81.18,81.67,81.1,81.6,230399.0,73.6532,74.0978,73.5806,74.0343,230399.0
2020-11-03 11:00:00,81.61,81.67,81.15,81.47,65378.0,74.0433,74.0978,73.626,73.9163,65378.0
2020-11-03 11:05:00,81.46,81.64,81.35,81.64,80656.0,73.9072,74.0706,73.8074,74.0706,80656.0
2020-11-03 11:10:00,81.62,81.65,81.37,81.4,129213.0,74.0524,74.0796,73.8256,73.8528,129213.0
2020-11-03 11:15:00,81.41,81.57,81.27,81.57,64574.0,73.8619,74.007,73.7349,74.007,64574.0
2020-11-03 11:20:00,81.58,81.64,81.44,81.51,57838.0,74.0161,74.0706,73.8891,73.9526,57838.0
2020-11-03 11:25:00,81.52,81.64,81.34,81.6,65909.0,73.9617,74.0706,73.7984,74.0343,65909.0
2020-11-03 11:30:00,81.61,81.87,81.57,81.83,121890.0,74.0433,74.2792,74.007,74.2429,121890.0
2020-11-03 11:35:00,81.83,81.95,81.74,81.9,143383.0,74.2429,74.3518,74.1613,74.3065,143383.0
2020-11-03 11:40:00,81.96,81.97,81.81,81.87,54765.0,74.3609,74.37,74.2248,74.2792,54765.0
2020-11-03 11:45:00,81.88,81.99,81.69,81.7,80976.0,74.2883,74.3881,74.1159,74.125,80976.0
2020-11-03 11:50:00,81.7,81.83,81.65,81.72,114804.0,74.125,74.2429,74.0796,74.1431,114804.0
2020-11-03 11:55:00,81.7,81.72,81.59,81.65,54381.0,74.125,74.1431,74.0252,74.0796,54381.0
2020-11-03 12:00:00,81.65,82.05,81.64,82.05,124572.0,74.0796,74.4425,74.0706,74.4425,124572.0
2020-11-03 12:05:00,82.04,82.05,81.81,82.04,47498.0,74.4335,74.4425,74.2248,74.4335,47498.0
2020-11-03 12:10:00,82.03,82.27,82.0,82.21,64132.0,74.4244,74.6421,74.3972,74.5877,64132.0
2020-11-03 12:15:00,82.23,82.35,82.21,82.28,66320.0,74.6059,74.7147,74.5877,74.6512,66320.0
2020-11-03 12:20:00,82.3,82.76,82.3,82.68,132596.0,74.6694,75.0867,74.6694,75.0141,132596.0
2020-11-03 12:25:00,82.74,82.97,82.65,82.93,129590.0,75.0686,75.2772,74.9869,75.241,129590.0
2020-11-03 12:30:00,82.91,83.03,82.73,82.79,143788.0,75.2228,75.3317,75.0595,75.1139,143788.0
2020-11-03 12:35:00,82.79,82.81,82.52,82.7,159865.0,75.1139,75.1321,74.869,75.0323,159865.0
2020-11-03 12:40:00,82.7,82.83,82.63,82.68,44966.0,75.0323,75.1502,74.9688,75.0141,44966.0
2020-11-03 12:45:00,82.65,82.87,82.57,82.83,52053.0,74.9869,75.1865,74.9143,75.1502,52053.0
2020-11-03 12:50:00,82.84,82.88,82.63,82.69,56533.0,75.1593,75.1956,74.9688,75.0232,56533.0
2020-11-03 12:55:00,82.7,82.71,82.53,82.67,47158.0,75.0323,75.0414,74.878,75.0051,47158.0
2020-11-03 13:00:00,82.66,82.86,82.61,82.69,62109.0,74.996,75.1774,74.9506,75.0232,62109.0
2020-11-03 13:05:00,82.69,82.7,82.36,82.41,53101.0,75.0232,75.0323,74.7238,74.7692,53101.0
2020-11-03 13:10:00,82.42,82.48,82.32,82.38,37270.0,74.7782,74.8327,74.6875,74.7419,37270.0
2020-11-03 13:15:00,82.38,82.5,82.35,82.42,35292.0,74.7419,74.8508,74.7147,74.7782,35292.0
2020-11-03 13:20:00,82.42,82.48,82.36,82.41,51356.0,74.7782,74.8327,74.7238,74.7692,51356.0
2020-11-03 13:25:00,82.4,82.41,82.14,82.31,55431.0,74.7601,74.7692,74.5242,74.6784,55431.0
2020-11-03 13:30:00,82.32,82.45,82.27,82.32,45845.0,74.6875,74.8055,74.6421,74.6875,45845.0
2020-11-03 13:35:00,82.34,82.42,82.21,82.33,36988.0,74.7057,74.7782,74.5877,74.6966,36988.0
2020-11-03 13:40:00,82.29,82.42,82.25,82.39,29945.0,74.6603,74.7782,74.624,74.751,29945.0
2020-11-03 13:45:00,82.38,82.43,82.2,82.23,35329.0,74.7419,74.7873,74.5786,74.6059,35329.0
2020-11-03 13:50:00,82.23,82.29,82.05,82.05,43588.0,74.6059,74.6603,74.4425,74.4425,43588.0
2020-11-03 13:55:00,82.07,82.13,81.93,82.07,67409.0,74.4607,74.5151,74.3337,74.4607,67409.0
2020-11-03 14:00:00,82.05,82.29,82.0,82.23,70738.0,74.4425,74.6603,74.3972,74.6059,70738.0
2020-11-03 14:05:00,82.24,82.3,81.99,82.02,56179.0,74.6149,74.6694,74.3881,74.4153,56179.0
2020-11-03 14:10:00,82.04,82.31,82.04,82.26,62999.0,74.4335,74.6784,74.4335,74.6331,62999.0
2020-11-03 14:15:00,82.25,82.35,82.09,82.32,85260.0,74.624,74.7147,74.4788,74.6875,85260.0
2020-11-03 14:20:00,82.33,82.42,82.25,82.34,41535.0,74.6966,74.7782,74.624,74.7057,41535.0
2020-11-03 14:25:00,82.36,82.38,82.23,82.25,49508.0,74.7238,74.7419,74.6059,74.624,49508.0
2020-11-03 14:30:00,82.26,82.39,82.18,82.28,56549.0,74.6331,74.751,74.5605,74.6512,56549.0
2020-11-03 14:35:00,82.28,82.35,82.23,82.25,39563.0,74.6512,74.7147,74.6059,74.624,39563.0
2020-11-03 14:40:00,82.25,82.38,82.25,82.37,72866.0,74.624,74.7419,74.624,74.7329,72866.0
2020-11-03 14:45:00,82.35,82.4,82.24,82.38,54310.0,74.7147,74.7601,74.6149,74.7419,54310.0
2020-11-03 14:50:00,82.38,82.46,82.3,82.42,38895.0,74.7419,74.8145,74.6694,74.7782,38895.0
2020-11-03 14:55:00,82.42,82.49,82.35,82.45,29029.0,74.7782,74.8418,74.7147,74.8055,29029.0
2020-11-03 15:00:00,82.45,82.48,82.3,82.36,52118.0,74.8055,74.8327,74.6694,74.7238,52118.0
2020-11-03 15:05:00,82.35,82.43,82.26,82.32,54388.0,74.7147,74.7873,74.6331,74.6875,54388.0
2020-11-03 15:10:00,82.32,82.49,82.3,82.46,41465.0,74.6875,74.8418,74.6694,74.8145,41465.0
2020-11-03 15:15:00,82.43,82.54,82.38,82.5,33397.0,74.7873,74.8871,74.7419,74.8508,33397.0
2020-11-03 15:20:00,82.51,82.63,82.46,82.58,72885.0,74.8599,74.9688,74.8145,74.9234,72885.0
2020-11-03 15:25:00,82.58,82.87,82.57,82.82,82541.0,74.9234,75.1865,74.9143,75.1412,82541.0
2020-11-03 15:30:00,82.84,82.94,82.72,82.92,87252.0,75.1593,75.25,75.0504,75.2319,87252.0
2020-11-03 15:35:00,82.92,82.98,82.8,82.85,70742.0,75.2319,75.2863,75.123,75.1684,70742.0
2020-11-03 15:40:00,82.87,82.99,82.63,82.73,131133.0,75.1865,75.2954,74.9688,75.0595,131133.0
2020-11-03 15:45:00,82.72,82.88,82.64,82.81,106086.0,75.0504,75.1956,74.9778,75.1321,106086.0
2020-11-03 15:50:00,82.8,83.1,82.63,83.07,207726.0,75.123,75.3952,74.9688,75.368,207726.0
2020-11-03 15:55:00,83.07,83.08,82.64,82.66,545308.0,75.368,75.377,74.9778,74.996,545308.0
2020-11-04 09:30:00,86.7,88.55,86.21,88.06,2142978.0,78.6614,80.3399,78.2168,79.8953,2142978.0
2020-11-04 09:35:00,88.06,88.73,86.63,86.7,1412742.0,79.8953,80.5032,78.5979,78.6614,1412742.0
2020-11-04 09:40:00,86.7,87.56,86.67,86.86,623908.0,78.6614,79.4417,78.6342,78.8066,623908.0
2020-11-04 09:45:00,86.88,87.89,86.62,87.69,546845.0,78.8247,79.7411,78.5888,79.5596,546845.0
2020-11-04 09:50:00,87.65,88.73,87.64,88.39,801049.0,79.5233,80.5032,79.5143,80.1947,801049.0
2020-11-04 09:55:00,88.38,88.8,88.35,88.74,397099.0,80.1856,80.5667,80.1584,80.5123,397099.0
2020-11-04 10:00:00,88.75,89.08,88.41,88.54,663679.0,80.5213,80.8207,80.2129,80.3308,663679.0
2020-11-04 10:05:00,88.53,89.0,88.53,88.78,308818.0,80.3217,80.7482,80.3217,80.5486,308818.0
2020-11-04 10:10:00,88.79,88.84,87.95,88.08,545460.0,80.5576,80.603,79.7955,79.9135,545460.0
2020-11-04 10:15:00,88.08,88.35,88.01,88.25,270403.0,79.9135,80.1584,79.85,80.0677,270403.0
2020-11-04 10:20:00,88.25,88.29,87.41,87.68,425704.0,80.0677,80.104,79.3056,79.5505,425704.0
2020-11-04 10:25:00,87.69,88.15,87.69,87.81,201787.0,79.5596,79.977,79.5596,79.6685,201787.0
2020-11-04 10:30:00,87.82,88.33,87.7,88.23,184836.0,79.6776,80.1403,79.5687,80.0496,184836.0
2020-11-04 10:35:00,88.25,88.27,87.81,87.88,213176.0,80.0677,80.0858,79.6685,79.732,213176.0
2020-11-04 10:40:00,87.91,88.41,87.91,88.39,180562.0,79.7592,80.2129,79.7592,80.1947,180562.0
2020-11-04 10:45:00,88.42,88.75,88.42,88.54,198083.0,80.2219,80.5213,80.2219,80.3308,198083.0
2020-11-04 10:50:00,88.54,88.85,88.34,88.81,264044.0,80.3308,80.6121,80.1494,80.5758,264044.0
2020-11-04 10:55:00,88.82,88.85,88.44,88.48,190474.0,80.5848,80.6121,80.2401,80.2764,190474.0
2020-11-04 11:00:00,88.49,88.61,88.07,88.17,139687.0,80.2854,80.3943,79.9044,79.9951,139687.0
2020-11-04 11:05:00,88.2,88.47,88.08,88.14,102126.0,80.0223,80.2673,79.9135,79.9679,102126.0
2020-11-04 11:10:00,88.14,88.35,88.08,88.3,138540.0,79.9679,80.1584,79.9135,80.1131,138540.0
2020-11-04 11:15:00,88.32,88.42,88.05,88.31,126031.0,80.1312,80.2219,79.8862,80.1221,126031.0
2020-11-04 11:20:00,88.33,88.42,88.2,88.42,103361.0,80.1403,80.2219,80.0223,80.2219,103361.0
2020-11-04 11:25:00,88.42,88.51,88.11,88.11,200730.0,80.2219,80.3036,79.9407,79.9407,200730.0
2020-11-04 11:30:00,88.12,88.18,87.86,87.91,316831.0,79.9498,80.0042,79.7139,79.7592,316831.0
2020-11-04 11:35:00,87.92,88.11,87.76,87.76,175479.0,79.7683,79.9407,79.6231,79.6231,175479.0
2020-11-04 11:40:00,87.78,88.0,87.67,87.92,227403.0,79.6413,79.8409,79.5415,79.7683,227403.0
2020-11-04 11:45:00,87.94,88.41,87.92,88.4,180842.0,79.7864,80.2129,79.7683,80.2038,180842.0
2020-11-04 11:50:00,88.4,88.5,88.25,88.37,125286.0,80.2038,80.2945,80.0677,80.1766,125286.0
2020-11-04 11:55:00,88.38,88.78,88.38,88.73,152124.0,80.1856,80.5486,80.1856,80.5032,152124.0
2020-11-04 12:00:00,88.73,88.89,88.72,88.75,632804.0,80.5032,80.6484,80.4941,80.5213,632804.0
2020-11-04 12:05:00,88.77,89.0,88.65,88.96,171745.0,80.5395,80.7482,80.4306,80.7119,171745.0
2020-11-04 12:10:00,88.96,89.07,88.91,89.06,124481.0,80.7119,80.8117,80.6665,80.8026,124481.0
2020-11-04 12:15:00,89.06,89.06,88.83,88.92,127035.0,80.8026,80.8026,80.5939,80.6756,127035.0
2020-11-04 12:20:00,88.9,89.08,88.89,88.95,95281.0,80.6574,80.8207,80.6484,80.7028,95281.0
2020-11-04 12:25:00,88.93,89.04,88.83,88.95,129357.0,80.6847,80.7845,80.5939,80.7028,129357.0
2020-11-04 12:30:00,88.94,89.02,88.92,88.95,101751.0,80.6937,80.7663,80.6756,80.7028,101751.0
2020-11-04 12:35:00,88.95,89.03,88.89,88.89,139720.0,80.7028,80.7754,80.6484,80.6484,139720.0
2020-11-04 12:40:00,88.9,88.97,88.85,88.94,142691.0,80.6574,80.7209,80.6121,80.6937,142691.0
2020-11-04 12:45:00,88.94,89.0,88.85,89.0,124802.0,80.6937,80.7482,80.6121,80.7482,124802.0
2020-11-04 12:50:00,89.0,89.01,88.8,88.97,141432.0,80.7482,80.7572,80.5667,80.7209,141432.0
2020-11-04 12:55:00,88.97,89.01,88.77,88.97,116319.0,80.7209,80.7572,80.5395,80.7209,116319.0
2020-11-04 13:00:00,88.98,89.03,88.81,88.93,103886.0,80.73,80.7754,80.5758,80.6847,103886.0
2020-11-04 13:05:00,88.93,88.96,88.43,88.65,125583.0,80.6847,80.7119,80.231,80.4306,125583.0
2020-11-04 13:10:00,88.67,88.69,88.31,88.56,75881.0,80.4488,80.4669,80.1221,80.349,75881.0
2020-11-04 13:15:00,88.55,88.79,88.52,88.65,117681.0,80.3399,80.5576,80.3127,80.4306,117681.0
2020-11-04 13:20:00,88.66,88.66,88.42,88.47,84660.0,80.4397,80.4397,80.2219,80.2673,84660.0
2020-11-04 13:25:00,88.47,88.77,88.38,88.73,84603.0,80.2673,80.5395,80.1856,80.5032,84603.0
2020-11-04 13:30:00,88.72,88.89,88.63,88.74,132292.0,80.4941,80.6484,80.4125,80.5123,132292.0
2020-11-04 13:35:00,88.75,88.84,88.63,88.63,122010.0,80.5213,80.603,80.4125,80.4125,122010.0
2020-11-04 13:40:00,88.66,88.66,88.03,88.11,177021.0,80.4397,80.4397,79.8681,79.9407,177021.0
2020-11-04 13:45:00,88.12,88.3,88.09,88.13,90203.0,79.9498,80.1131,79.9225,79.9588,90203.0
2020-11-04 13:50:00,88.14,88.28,88.03,88.21,98200.0,79.9679,80.0949,79.8681,80.0314,98200.0
2020-11-04 13:55:00,88.22,88.53,88.2,88.49,92420.0,80.0405,80.3217,80.0223,80.2854,92420.0
2020-11-04 14:00:00,88.5,88.64,88.39,88.53,83047.0,80.2945,80.4215,80.1947,80.3217,83047.0
2020-11-04 14:05:00,88.54,88.7,88.41,88.62,89801.0,80.3308,80.476,80.2129,80.4034,89801.0
2020-11-04 14:10:00,88.65,88.77,88.53,88.71,170170.0,80.4306,80.5395,80.3217,80.485,170170.0
2020-11-04 14:15:00,88.71,88.81,88.51,88.74,185308.0,80.485,80.5758,80.3036,80.5123,185308.0
2020-11-04 14:20:00,88.75,88.84,88.71,88.83,153676.0,80.5213,80.603,80.485,80.5939,153676.0
2020-11-04 14:25:00,88.82,88.88,88.43,88.43,181702.0,80.5848,80.6393,80.231,80.231,181702.0
2020-11-04 14:30:00,88.44,88.47,88.11,88.11,116753.0,80.2401,80.2673,79.9407,79.9407,116753.0
2020-11-04 14:35:00,88.1,88.12,87.85,88.1,211710.0,79.9316,79.9498,79.7048,79.9316,211710.0
2020-11-04 14:40:00,88.12,88.18,87.89,88.18,59013.0,79.9498,80.0042,79.7411,80.0042,59013.0
2020-11-04 14:45:00,88.16,88.61,88.12,88.47,77450.0,79.986,80.3943,79.9498,80.2673,77450.0
2020-11-04 14:50:00,88.46,88.7,88.46,88.66,71690.0,80.2582,80.476,80.2582,80.4397,71690.0
2020-11-04 14:55:00,88.66,88.84,88.49,88.73,85174.0,80.4397,80.603,80.2854,80.5032,85174.0
2020-11-04 15:00:00,88.73,88.89,88.53,88.65,77670.0,80.5032,80.6484,80.3217,80.4306,77670.0
2020-11-04 15:05:00,88.63,88.95,88.57,88.94,93670.0,80.4125,80.7028,80.358,80.6937,93670.0
2020-11-04 15:10:00,88.93,89.03,88.8,88.95,112916.0,80.6847,80.7754,80.5667,80.7028,112916.0
2020-11-04 15:15:00,88.93,88.98,88.74,88.75,79115.0,80.6847,80.73,80.5123,80.5213,79115.0
2020-11-04 15:20:00,88.76,88.96,88.71,88.94,100161.0,80.5304,80.7119,80.485,80.6937,100161.0
2020-11-04 15:25:00,88.93,88.95,88.71,88.79,109755.0,80.6847,80.7028,80.485,80.5576,109755.0
2020-11-04 15:30:00,88.8,88.96,88.65,88.93,100374.0,80.5667,80.7119,80.4306,80.6847,100374.0
2020-11-04 15:35:00,88.92,88.97,88.82,88.94,124216.0,80.6756,80.7209,80.5848,80.6937,124216.0
2020-11-04 15:40:00,88.94,88.97,88.88,88.89,134928.0,80.6937,80.7209,80.6393,80.6484,134928.0
2020-11-04 15:45:00,88.88,89.16,88.78,89.02,331150.0,80.6393,80.8933,80.5486,80.7663,331150.0
2020-11-04 15:50:00,89.01,89.58,88.98,89.57,410476.0,80.7572,81.2744,80.73,81.2653,410476.0
2020-11-04 15:55:00,89.55,89.55,89.16,89.29,575872.0,81.2472,81.2472,80.8933,81.0113,575872.0
2020-11-05 09:30:00,91.69,92.0,89.85,90.88,983620.0,83.1888,83.47,81.5194,82.4539,983620.0
2020-11-05 09:35:00,90.84,91.59,90.64,91.32,379859.0,82.4176,83.098,82.2361,82.8531,379859.0
2020-11-05 09:40:00,91.39,91.57,90.97,91.31,271227.0,82.9166,83.0799,82.5355,82.844,271227.0
2020-11-05 09:45:00,91.3,91.55,91.2,91.38,254864.0,82.8349,83.0617,82.7442,82.9075,254864.0
2020-11-05 09:50:00,91.4,91.57,91.14,91.16,217695.0,82.9256,83.0799,82.6897,82.7079,217695.0
2020-11-05 09:55:00,91.15,91.52,91.08,91.35,238110.0,82.6988,83.0345,82.6353,82.8803,238110.0
2020-11-05 10:00:00,91.36,91.55,91.33,91.42,211755.0,82.8893,83.0617,82.8621,82.9438,211755.0
2020-11-05 10:05:00,91.41,91.45,91.13,91.29,256286.0,82.9347,82.971,82.6807,82.8258,256286.0
2020-11-05 10:10:00,91.31,91.42,90.87,90.91,178125.0,82.844,82.9438,82.4448,82.4811,178125.0
2020-11-05 10:15:00,90.91,90.93,90.1,90.35,286508.0,82.4811,82.4992,81.7462,81.973,286508.0
2020-11-05 10:20:00,90.32,90.35,89.4,89.4,441173.0,81.9458,81.973,81.1111,81.1111,441173.0
2020-11-05 10:25:00,89.41,89.46,88.42,88.47,580202.0,81.1201,81.1655,80.2219,80.2673,580202.0
2020-11-05 10:30:00,88.49,88.57,88.14,88.47,522913.0,80.2854,80.358,79.9679,80.2673,522913.0
2020-11-05 10:35:00,88.48,88.82,88.32,88.39,334196.0,80.2764,80.5848,80.1312,80.1947,334196.0
2020-11-05 10:40:00,88.38,89.67,88.28,89.4,372300.0,80.1856,81.356,80.0949,81.1111,372300.0
2020-11-05 10:45:00,89.42,89.6,89.0,89.48,234813.0,81.1292,81.2925,80.7482,81.1837,234813.0
2020-11-05 10:50:00,89.48,89.67,89.18,89.64,149532.0,81.1837,81.356,80.9115,81.3288,149532.0
2020-11-05 10:55:00,89.66,90.3,89.64,90.3,242079.0,81.347,81.9276,81.3288,81.9276,242079.0
2020-11-05 11:00:00,90.31,90.32,90.03,90.29,120219.0,81.9367,81.9458,81.6827,81.9186,120219.0
2020-11-05 11:05:00,90.3,90.42,90.2,90.32,111238.0,81.9276,82.0365,81.8369,81.9458,111238.0
2020-11-05 11:10:00,90.31,90.33,90.02,90.24,133127.0,81.9367,81.9548,81.6736,81.8732,133127.0
2020-11-05 11:15:00,90.22,90.47,90.11,90.17,132695.0,81.855,82.0819,81.7552,81.8097,132695.0
2020-11-05 11:20:00,90.16,90.72,90.06,90.65,145789.0,81.8006,82.3087,81.7099,82.2452,145789.0
2020-11-05 11:25:00,90.61,90.84,90.48,90.78,210295.0,82.2089,82.4176,82.0909,82.3631,210295.0
2020-11-05 11:30:00,90.8,90.83,90.55,90.68,129098.0,82.3813,82.4085,82.1544,82.2724,129098.0
2020-11-05 11:35:00,90.7,90.75,90.0,90.03,168808.0,82.2905,82.3359,81.6554,81.6827,168808.0
2020-11-05 11:40:00,90.02,90.32,89.98,90.28,104262.0,81.6736,81.9458,81.6373,81.9095,104262.0
2020-11-05 11:45:00,90.22,90.46,90.19,90.22,78551.0,81.855,82.0728,81.8278,81.855,78551.0
2020-11-05 11:50:00,90.22,90.39,90.19,90.24,70698.0,81.855,82.0093,81.8278,81.8732,70698.0
2020-11-05 11:55:00,90.22,90.36,90.12,90.23,83711.0,81.855,81.9821,81.7643,81.8641,83711.0
2020-11-05 12:00:00,90.25,90.33,90.07,90.11,93903.0,81.8823,81.9548,81.719,81.7552,93903.0
2020-11-05 12:05:00,90.11,90.28,90.11,90.26,103297.0,81.7552,81.9095,81.7552,81.8913,103297.0
2020-11-05 12:10:00,90.26,90.38,90.2,90.36,112774.0,81.8913,82.0002,81.8369,81.9821,112774.0
2020-11-05 12:15:00,90.36,90.61,90.32,90.38,69240.0,81.9821,82.2089,81.9458,82.0002,69240.0
2020-11-05 12:20:00,90.36,90.38,89.95,90.05,99924.0,81.9821,82.0002,81.6101,81.7008,99924.0
2020-11-05 12:25:00,90.06,90.36,90.05,90.33,55626.0,81.7099,81.9821,81.7008,81.9548,55626.0
2020-11-05 12:30:00,90.34,90.42,90.2,90.27,98853.0,81.9639,82.0365,81.8369,81.9004,98853.0
2020-11-05 12:35:00,90.29,90.68,90.23,90.67,101634.0,81.9186,82.2724,81.8641,82.2633,101634.0
2020-11-05 12:40:00,90.66,90.77,90.51,90.7,95145.0,82.2542,82.3541,82.1182,82.2905,95145.0
2020-11-05 12:45:00,90.7,90.94,90.7,90.88,76998.0,82.2905,82.5083,82.2905,82.4539,76998.0
2020-11-05 12:50:00,90.89,91.0,90.84,90.93,83462.0,82.4629,82.5627,82.4176,82.4992,83462.0
2020-11-05 12:55:00,90.93,90.98,90.7,90.81,103540.0,82.4992,82.5446,82.2905,82.3903,103540.0
2020-11-05 13:00:00,90.82,90.99,90.76,90.82,87159.0,82.3994,82.5537,82.345,82.3994,87159.0
2020-11-05 13:05:00,90.83,90.99,90.83,90.94,55151.0,82.4085,82.5537,82.4085,82.5083,55151.0
2020-11-05 13:10:00,90.94,91.2,90.91,90.99,150799.0,82.5083,82.7442,82.4811,82.5537,150799.0
2020-11-05 13:15:00,90.98,91.02,90.8,90.85,79757.0,82.5446,82.5809,82.3813,82.4266,79757.0
2020-11-05 13:20:00,90.85,91.09,90.78,91.01,55257.0,82.4266,82.6444,82.3631,82.5718,55257.0
2020-11-05 13:25:00,91.02,91.16,91.0,91.16,54570.0,82.5809,82.7079,82.5627,82.7079,54570.0
2020-11-05 13:30:00,91.16,91.18,90.92,90.98,53481.0,82.7079,82.726,82.4901,82.5446,53481.0
2020-11-05 13:35:00,90.98,91.24,90.98,91.21,53668.0,82.5446,82.7805,82.5446,82.7533,53668.0
2020-11-05 13:40:00,91.23,91.44,91.19,91.34,107597.0,82.7714,82.9619,82.7351,82.8712,107597.0
2020-11-05 13:45:00,91.34,91.6,91.34,91.6,143467.0,82.8712,83.1071,82.8712,83.1071,143467.0
2020-11-05 13:50:00,91.58,91.65,91.51,91.56,72997.0,83.0889,83.1525,83.0254,83.0708,72997.0
2020-11-05 13:55:00,91.54,91.63,91.51,91.57,51058.0,83.0527,83.1343,83.0254,83.0799,51058.0
2020-11-05 14:00:00,91.56,91.75,91.53,91.58,56922.0,83.0708,83.2432,83.0436,83.0889,56922.0
2020-11-05 14:05:00,91.58,91.6,91.43,91.58,70810.0,83.0889,83.1071,82.9529,83.0889,70810.0
2020-11-05 14:10:00,91.56,91.68,91.5,91.57,50530.0,83.0708,83.1797,83.0164,83.0799,50530.0
2020-11-05 14:15:00,91.58,91.6,91.4,91.48,120164.0,83.0889,83.1071,82.9256,82.9982,120164.0
2020-11-05 14:20:00,91.47,91.73,91.46,91.72,121685.0,82.9891,83.225,82.9801,83.216,121685.0
2020-11-05 14:25:00,91.72,91.78,91.56,91.68,66618.0,83.216,83.2704,83.0708,83.1797,66618.0
2020-11-05 14:30:00,91.69,91.78,91.59,91.7,53798.0,83.1888,83.2704,83.098,83.1978,53798.0
2020-11-05 14:35:00,91.71,91.79,91.55,91.74,68620.0,83.2069,83.2795,83.0617,83.2341,68620.0
2020-11-05 14:40:00,91.75,91.98,91.73,91.97,149955.0,83.2432,83.4519,83.225,83.4428,149955.0
2020-11-05 14:45:00,91.96,92.01,91.92,91.98,165844.0,83.4337,83.4791,83.3974,83.4519,165844.0
2020-11-05 14:50:00,91.98,91.99,91.83,91.96,105536.0,83.4519,83.4609,83.3158,83.4337,105536.0
2020-11-05 14:55:00,91.95,92.01,91.83,91.92,202691.0,83.4246,83.4791,83.3158,83.3974,202691.0
2020-11-05 15:00:00,91.9,92.0,91.86,91.9,58245.0,83.3793,83.47,83.343,83.3793,58245.0
2020-11-05 15:05:00,91.91,91.99,91.86,91.97,54762.0,83.3884,83.4609,83.343,83.4428,54762.0
2020-11-05 15:10:00,91.97,92.06,91.77,91.86,86868.0,83.4428,83.5244,83.2613,83.343,86868.0
2020-11-05 15:15:00,91.87,91.98,91.73,91.76,193031.0,83.3521,83.4519,83.225,83.2523,193031.0
2020-11-05 15:20:00,91.78,91.9,91.75,91.87,211645.0,83.2704,83.3793,83.2432,83.3521,211645.0
2020-11-05 15:25:00,91.86,91.91,91.64,91.71,110243.0,83.343,83.3884,83.1434,83.2069,110243.0
2020-11-05 15:30:00,91.7,91.71,91.3,91.35,86512.0,83.1978,83.2069,82.8349,82.8803,86512.0
2020-11-05 15:35:00,91.35,91.39,91.0,91.25,203372.0,82.8803,82.9166,82.5627,82.7895,203372.0
2020-11-05 15:40:00,91.26,91.4,91.23,91.34,115085.0,82.7986,82.9256,82.7714,82.8712,115085.0
2020-11-05 15:45:00,91.33,91.34,91.05,91.26,127077.0,82.8621,82.8712,82.6081,82.7986,127077.0
2020-11-05 15:50:00,91.23,91.63,91.23,91.62,238499.0,82.7714,83.1343,82.7714,83.1252,238499.0
2020-11-05 15:55:00,91.62,91.8,91.57,91.59,429799.0,83.1252,83.2886,83.0799,83.098,429799.0
2020-11-06 09:30:00,92.0,92.19,91.36,91.75,494966.0,83.47,83.6424,82.8893,83.2432,494966.0
2020-11-06 09:35:00,91.8,92.36,91.76,91.77,216098.0,83.2886,83.7966,83.2523,83.2613,216098.0
2020-11-06 09:40:00,91.8,91.88,91.01,91.01,192575.0,83.2886,83.3611,82.5718,82.5718,192575.0
2020-11-06 09:45:00,91.02,91.96,90.91,91.59,227623.0,82.5809,83.4337,82.4811,83.098,227623.0
2020-11-06 09:50:00,91.6,91.95,91.46,91.86,117893.0,83.1071,83.4246,82.9801,83.343,117893.0
2020-11-06 09:55:00,91.82,92.11,91.74,91.94,159863.0,83.3067,83.5698,83.2341,83.4156,159863.0
2020-11-06 10:00:00,91.96,92.5,91.96,92.48,212411.0,83.4337,83.9236,83.4337,83.9055,212411.0
2020-11-06 10:05:00,92.48,92.55,92.3,92.44,207964.0,83.9055,83.969,83.7422,83.8692,207964.0
2020-11-06 10:10:00,92.44,92.53,92.05,92.12,175064.0,83.8692,83.9509,83.5154,83.5789,175064.0
2020-11-06 10:15:00,92.2,92.43,92.09,92.22,116160.0,83.6515,83.8601,83.5517,83.6696,116160.0
2020-11-06 10:20:00,92.22,92.24,92.0,92.04,116557.0,83.6696,83.6878,83.47,83.5063,116557.0
2020-11-06 10:25:00,92.06,92.3,92.06,92.09,256500.0,83.5244,83.7422,83.5244,83.5517,256500.0
2020-11-06 10:30:00,92.11,92.32,92.08,92.21,123278.0,83.5698,83.7603,83.5426,83.6605,123278.0
2020-11-06 10:35:00,92.2,92.3,91.89,91.92,138215.0,83.6515,83.7422,83.3702,83.3974,138215.0
2020-11-06 10:40:00,91.94,91.97,91.76,91.95,65521.0,83.4156,83.4428,83.2523,83.4246,65521.0
2020-11-06 10:45:00,91.93,91.94,91.75,91.83,58812.0,83.4065,83.4156,83.2432,83.3158,58812.0
2020-11-06 10:50:00,91.85,91.99,91.7,91.87,87378.0,83.3339,83.4609,83.1978,83.3521,87378.0
2020-11-06 10:55:00,91.83,91.83,91.44,91.44,79665.0,83.3158,83.3158,82.9619,82.9619,79665.0
2020-11-06 11:00:00,91.48,91.99,91.42,91.96,62525.0,82.9982,83.4609,82.9438,83.4337,62525.0
2020-11-06 11:05:00,91.95,92.07,91.81,91.95,71203.0,83.4246,83.5335,83.2976,83.4246,71203.0
2020-11-06 11:10:00,91.95,92.05,91.64,91.65,46703.0,83.4246,83.5154,83.1434,83.1525,46703.0
2020-11-06 11:15:00,91.66,91.89,91.49,91.84,46740.0,83.1615,83.3702,83.0073,83.3248,46740.0
2020-11-06 11:20:00,91.84,91.86,91.64,91.68,42464.0,83.3248,83.343,83.1434,83.1797,42464.0
2020-11-06 11:25:00,91.69,91.82,91.6,91.8,63966.0,83.1888,83.3067,83.1071,83.2886,63966.0
2020-11-06 11:30:00,91.82,91.9,91.7,91.82,45754.0,83.3067,83.3793,83.1978,83.3067,45754.0
2020-11-06 11:35:00,91.83,92.02,91.83,91.93,41129.0,83.3158,83.4882,83.3158,83.4065,41129.0
2020-11-06 11:40:00,91.92,91.94,91.5,91.51,76789.0,83.3974,83.4156,83.0164,83.0254,76789.0
2020-11-06 11:45:00,91.5,91.58,91.24,91.31,163494.0,83.0164,83.0889,82.7805,82.844,163494.0
2020-11-06 11:50:00,91.31,91.58,91.23,91.25,83419.0,82.844,83.0889,82.7714,82.7895,83419.0
2020-11-06 11:55:00,91.25,91.4,91.11,91.39,73190.0,82.7895,82.9256,82.6625,82.9166,73190.0
2020-11-06 12:00:00,91.4,91.65,91.34,91.53,57324.0,82.9256,83.1525,82.8712,83.0436,57324.0
2020-11-06 12:05:00,91.53,91.57,91.36,91.44,29934.0,83.0436,83.0799,82.8893,82.9619,29934.0
2020-11-06 12:10:00,91.43,91.64,91.43,91.64,38833.0,82.9529,83.1434,82.9529,83.1434,38833.0
2020-11-06 12:15:00,91.67,91.77,91.52,91.71,36736.0,83.1706,83.2613,83.0345,83.2069,36736.0
2020-11-06 12:20:00,91.71,91.9,91.7,91.9,29819.0,83.2069,83.3793,83.1978,83.3793,29819.0
2020-11-06 12:25:00,91.92,91.97,91.78,91.84,41096.0,83.3974,83.4428,83.2704,83.3248,41096.0
2020-11-06 12:30:00,91.84,92.02,91.83,91.96,46220.0,83.3248,83.4882,83.3158,83.4337,46220.0
2020-11-06 12:35:00,91.93,91.94,91.74,91.85,39541.0,83.4065,83.4156,83.2341,83.3339,39541.0
2020-11-06 12:40:00,91.83,91.99,91.77,91.99,32363.0,83.3158,83.4609,83.2613,83.4609,32363.0
2020-11-06 12:45:00,91.98,91.98,91.73,91.92,38032.0,83.4519,83.4519,83.225,83.3974,38032.0
2020-11-06 12:50:00,91.9,91.93,91.79,91.84,25315.0,83.3793,83.4065,83.2795,83.3248,25315.0
2020-11-06 12:55:00,91.86,91.99,91.86,91.98,31609.0,83.343,83.4609,83.343,83.4519,31609.0
2020-11-06 13:00:00,91.97,92.08,91.93,92.08,55200.0,83.4428,83.5426,83.4065,83.5426,55200.0
2020-11-06 13:05:00,92.08,92.08,91.9,92.0,38572.0,83.5426,83.5426,83.3793,83.47,38572.0
2020-11-06 13:10:00,92.0,92.09,91.93,91.95,58102.0,83.47,83.5517,83.4065,83.4246,58102.0
2020-11-06 13:15:00,91.96,92.08,91.96,91.96,69116.0,83.4337,83.5426,83.4337,83.4337,69116.0
2020-11-06 13:20:00,91.96,92.08,91.9,92.04,48383.0,83.4337,83.5426,83.3793,83.5063,48383.0
2020-11-06 13:25:00,92.05,92.11,91.91,91.93,111534.0,83.5154,83.5698,83.3884,83.4065,111534.0
2020-11-06 13:30:00,91.93,92.04,91.92,91.95,44568.0,83.4065,83.5063,83.3974,83.4246,44568.0
2020-11-06 13:35:00,91.95,91.99,91.91,91.94,25808.0,83.4246,83.4609,83.3884,83.4156,25808.0
2020-11-06 13:40:00,91.92,92.02,91.88,92.0,65287.0,83.3974,83.4882,83.3611,83.47,65287.0
2020-11-06 13:45:00,92.01,92.15,91.93,92.08,137872.0,83.4791,83.6061,83.4065,83.5426,137872.0
2020-11-06 13:50:00,92.09,92.09,91.75,91.85,36703.0,83.5517,83.5517,83.2432,83.3339,36703.0
2020-11-06 13:55:00,91.85,92.01,91.8,91.96,57148.0,83.3339,83.4791,83.2886,83.4337,57148.0
2020-11-06 14:00:00,91.96,92.04,91.92,91.98,37763.0,83.4337,83.5063,83.3974,83.4519,37763.0
2020-11-06 14:05:00,91.99,92.26,91.95,92.21,75668.0,83.4609,83.7059,83.4246,83.6605,75668.0
2020-11-06 14:10:00,92.22,92.51,92.22,92.48,88365.0,83.6696,83.9327,83.6696,83.9055,88365.0
2020-11-06 14:15:00,92.48,92.77,92.45,92.47,256442.0,83.9055,84.1686,83.8783,83.8964,256442.0
2020-11-06 14:20:00,92.45,92.45,92.32,92.33,27338.0,83.8783,83.8783,83.7603,83.7694,27338.0
2020-11-06 14:25:00,92.31,92.33,92.17,92.2,31544.0,83.7513,83.7694,83.6242,83.6515,31544.0
2020-11-06 14:30:00,92.2,92.34,92.2,92.33,36467.0,83.6515,83.7785,83.6515,83.7694,36467.0
2020-11-06 14:35:00,92.33,92.43,92.32,92.37,45416.0,83.7694,83.8601,83.7603,83.8057,45416.0
2020-11-06 14:40:00,92.35,92.5,92.23,92.23,42945.0,83.7876,83.9236,83.6787,83.6787,42945.0
2020-11-06 14:45:00,92.23,92.28,92.15,92.27,54890.0,83.6787,83.724,83.6061,83.715,54890.0
2020-11-06 14:50:00,92.25,92.38,92.2,92.25,40336.0,83.6968,83.8148,83.6515,83.6968,40336.0
2020-11-06 14:55:00,92.26,92.38,92.19,92.38,43795.0,83.7059,83.8148,83.6424,83.8148,43795.0
2020-11-06 15:00:00,92.37,92.42,92.2,92.4,63277.0,83.8057,83.8511,83.6515,83.8329,63277.0
2020-11-06 15:05:00,92.4,92.46,92.27,92.38,59501.0,83.8329,83.8874,83.715,83.8148,59501.0
2020-11-06 15:10:00,92.38,92.54,92.34,92.47,82237.0,83.8148,83.9599,83.7785,83.8964,82237.0
2020-11-06 15:15:00,92.47,92.51,92.36,92.38,92726.0,83.8964,83.9327,83.7966,83.8148,92726.0
2020-11-06 15:20:00,92.37,92.41,92.21,92.28,58413.0,83.8057,83.842,83.6605,83.724,58413.0
2020-11-06 15:25:00,92.27,92.53,92.21,92.48,93785.0,83.715,83.9509,83.6605,83.9055,93785.0
2020-11-06 15:30:00,92.46,92.52,92.27,92.29,84238.0,83.8874,83.9418,83.715,83.7331,84238.0
2020-11-06 15:35:00,92.27,92.38,92.22,92.37,56300.0,83.715,83.8148,83.6696,83.8057,56300.0
2020-11-06 15:40:00,92.38,92.51,92.38,92.5,122233.0,83.8148,83.9327,83.8148,83.9236,122233.0
2020-11-06 15:45:00,92.5,92.51,92.4,92.48,115439.0,83.9236,83.9327,83.8329,83.9055,115439.0
2020-11-06 15:50:00,92.49,92.58,92.33,92.55,473240.0,83.9146,83.9962,83.7694,83.969,473240.0
2020-11-06 15:55:00,92.55,92.68,92.4,92.49,314434.0,83.969,84.087,83.8329,83.9146,314434.0
2020-11-09 09:30:00,92.3,92.47,85.49,85.53,1385095.0,83.7422,83.8964,77.5636,77.5999,1385095.0
2020-11-09 09:35:00,85.53,88.7,84.01,87.86,1146610.0,77.5999,80.476,76.2208,79.7139,1146610.0
2020-11-09 09:40:00,87.82,88.79,87.18,88.23,374016.0,79.6776,80.5576,79.0969,80.0496,374016.0
2020-11-09 09:45:00,88.15,88.98,87.65,88.59,341518.0,79.977,80.73,79.5233,80.3762,341518.0
2020-11-09 09:50:00,88.62,88.66,87.64,87.73,360758.0,80.4034,80.4397,79.5143,79.5959,360758.0
2020-11-09 09:55:00,87.66,87.86,87.01,87.79,435654.0,79.5324,79.7139,78.9427,79.6503,435654.0
2020-11-09 10:00:00,87.77,88.56,87.77,88.41,203865.0,79.6322,80.349,79.6322,80.2129,203865.0
2020-11-09 10:05:00,88.4,88.77,88.24,88.45,171606.0,80.2038,80.5395,80.0586,80.2492,171606.0
2020-11-09 10:10:00,88.44,89.09,88.01,89.09,176635.0,80.2401,80.8298,79.85,80.8298,176635.0
2020-11-09 10:15:00,89.13,89.62,88.91,89.6,196983.0,80.8661,81.3107,80.6665,81.2925,196983.0
2020-11-09 10:20:00,89.6,90.11,89.35,89.67,387203.0,81.2925,81.7552,81.0657,81.356,387203.0
2020-11-09 10:25:00,89.72,90.01,89.31,89.38,234753.0,81.4014,81.6645,81.0294,81.0929,234753.0
2020-11-09 10:30:00,89.4,89.94,89.3,89.84,217406.0,81.1111,81.601,81.0203,81.5103,217406.0
2020-11-09 10:35:00,89.83,89.98,88.55,89.08,304346.0,81.5012,81.6373,80.3399,80.8207,304346.0
2020-11-09 10:40:00,89.09,89.45,88.86,89.3,155932.0,80.8298,81.1564,80.6211,81.0203,155932.0
2020-11-09 10:45:00,89.29,89.3,88.71,88.77,137728.0,81.0113,81.0203,80.485,80.5395,137728.0
2020-11-09 10:50:00,88.71,88.79,88.2,88.73,193076.0,80.485,80.5576,80.0223,80.5032,193076.0
2020-11-09 10:55:00,88.72,88.77,87.93,88.1,204461.0,80.4941,80.5395,79.7774,79.9316,204461.0
2020-11-09 11:00:00,88.16,88.37,87.69,88.14,288183.0,79.986,80.1766,79.5596,79.9679,288183.0
2020-11-09 11:05:00,88.14,88.2,87.22,87.73,439469.0,79.9679,80.0223,79.1332,79.5959,439469.0
2020-11-09 11:10:00,87.72,87.91,87.51,87.85,97438.0,79.5868,79.7592,79.3963,79.7048,97438.0
2020-11-09 11:15:00,87.84,88.29,87.75,88.27,103303.0,79.6957,80.104,79.6141,80.0858,103303.0
2020-11-09 11:20:00,88.22,88.22,87.94,88.07,100077.0,80.0405,80.0405,79.7864,79.9044,100077.0
2020-11-09 11:25:00,88.04,88.28,88.0,88.21,78301.0,79.8772,80.0949,79.8409,80.0314,78301.0
2020-11-09 11:30:00,88.2,88.42,87.97,88.37,169034.0,80.0223,80.2219,79.8137,80.1766,169034.0
2020-11-09 11:35:00,88.33,88.82,88.19,88.66,209319.0,80.1403,80.5848,80.0133,80.4397,209319.0
2020-11-09 11:40:00,88.65,88.75,88.29,88.31,103491.0,80.4306,80.5213,80.104,80.1221,103491.0
2020-11-09 11:45:00,88.3,88.4,88.16,88.21,73167.0,80.1131,80.2038,79.986,80.0314,73167.0
2020-11-09 11:50:00,88.16,88.24,87.95,88.0,132363.0,79.986,80.0586,79.7955,79.8409,132363.0
2020-11-09 11:55:00,87.98,88.0,87.82,87.86,95511.0,79.8227,79.8409,79.6776,79.7139,95511.0
2020-11-09 12:00:00,87.86,87.98,87.52,87.66,107405.0,79.7139,79.8227,79.4054,79.5324,107405.0
2020-11-09 12:05:00,87.67,87.88,87.52,87.72,102905.0,79.5415,79.732,79.4054,79.5868,102905.0
2020-11-09 12:10:00,87.71,87.71,87.24,87.26,124214.0,79.5778,79.5778,79.1513,79.1695,124214.0
2020-11-09 12:15:00,87.26,87.38,86.88,86.9,267141.0,79.1695,79.2784,78.8247,78.8429,267141.0
2020-11-09 12:20:00,86.89,86.9,86.2,86.31,433393.0,78.8338,78.8429,78.2078,78.3076,433393.0
2020-11-09 12:25:00,86.32,86.71,86.17,86.27,145399.0,78.3166,78.6705,78.1806,78.2713,145399.0
2020-11-09 12:30:00,86.27,86.48,86.14,86.35,88358.0,78.2713,78.4618,78.1533,78.3439,88358.0
2020-11-09 12:35:00,86.32,86.41,86.22,86.26,98501.0,78.3166,78.3983,78.2259,78.2622,98501.0
2020-11-09 12:40:00,86.25,86.35,86.11,86.13,103052.0,78.2531,78.3439,78.1261,78.1443,103052.0
2020-11-09 12:45:00,86.13,86.31,85.95,86.1,210341.0,78.1443,78.3076,77.9809,78.117,210341.0
2020-11-09 12:50:00,86.09,86.28,85.96,86.25,107621.0,78.108,78.2804,77.99,78.2531,107621.0
2020-11-09 12:55:00,86.23,86.55,86.18,86.45,100095.0,78.235,78.5253,78.1896,78.4346,100095.0
2020-11-09 13:00:00,86.47,86.71,86.42,86.69,77786.0,78.4527,78.6705,78.4074,78.6523,77786.0
2020-11-09 13:05:00,86.67,86.77,86.48,86.66,99195.0,78.6342,78.7249,78.4618,78.6251,99195.0
2020-11-09 13:10:00,86.66,86.91,86.66,86.72,71310.0,78.6251,78.8519,78.6251,78.6796,71310.0
2020-11-09 13:15:00,86.7,86.8,86.56,86.56,55446.0,78.6614,78.7521,78.5344,78.5344,55446.0
2020-11-09 13:20:00,86.51,86.85,86.51,86.73,54772.0,78.489,78.7975,78.489,78.6886,54772.0
2020-11-09 13:25:00,86.73,86.89,86.55,86.85,95483.0,78.6886,78.8338,78.5253,78.7975,95483.0
2020-11-09 13:30:00,86.86,86.99,86.75,86.75,70497.0,78.8066,78.9245,78.7068,78.7068,70497.0
2020-11-09 13:35:00,86.78,86.9,86.77,86.81,133077.0,78.734,78.8429,78.7249,78.7612,133077.0
2020-11-09 13:40:00,86.8,86.81,86.37,86.37,69478.0,78.7521,78.7612,78.362,78.362,69478.0
2020-11-09 13:45:00,86.37,86.53,86.33,86.48,78027.0,78.362,78.5072,78.3257,78.4618,78027.0
2020-11-09 13:50:00,86.46,86.57,86.42,86.45,84637.0,78.4437,78.5435,78.4074,78.4346,84637.0
2020-11-09 13:55:00,86.45,86.64,86.38,86.53,90914.0,78.4346,78.607,78.3711,78.5072,90914.0
2020-11-09 14:00:00,86.51,86.59,86.43,86.51,61658.0,78.489,78.5616,78.4164,78.489,61658.0
2020-11-09 14:05:00,86.48,86.57,86.39,86.43,68344.0,78.4618,78.5435,78.3802,78.4164,68344.0
2020-11-09 14:10:00,86.42,86.48,86.3,86.35,59077.0,78.4074,78.4618,78.2985,78.3439,59077.0
2020-11-09 14:15:00,86.32,86.4,86.15,86.25,92743.0,78.3166,78.3892,78.1624,78.2531,92743.0
2020-11-09 14:20:00,86.25,86.28,85.68,85.68,203547.0,78.2531,78.2804,77.736,77.736,203547.0
2020-11-09 14:25:00,85.68,85.89,85.0,85.36,259589.0,77.736,77.9265,77.119,77.4457,259589.0
2020-11-09 14:30:00,85.35,85.36,85.11,85.15,175489.0,77.4366,77.4457,77.2188,77.2551,175489.0
2020-11-09 14:35:00,85.14,85.72,85.13,85.69,169141.0,77.246,77.7723,77.237,77.7451,169141.0
2020-11-09 14:40:00,85.63,85.97,85.54,85.88,122608.0,77.6906,77.9991,77.609,77.9174,122608.0
2020-11-09 14:45:00,85.88,85.99,85.78,85.83,88776.0,77.9174,78.0172,77.8267,77.8721,88776.0
2020-11-09 14:50:00,85.81,85.86,85.53,85.54,114014.0,77.8539,77.8993,77.5999,77.609,114014.0
2020-11-09 14:55:00,85.54,85.96,85.48,85.73,114290.0,77.609,77.99,77.5545,77.7813,114290.0
2020-11-09 15:00:00,85.72,85.93,85.67,85.93,78003.0,77.7723,77.9628,77.7269,77.9628,78003.0
2020-11-09 15:05:00,85.92,86.19,85.87,86.16,117076.0,77.9537,78.1987,77.9084,78.1715,117076.0
2020-11-09 15:10:00,86.16,86.2,85.95,86.16,94096.0,78.1715,78.2078,77.9809,78.1715,94096.0
2020-11-09 15:15:00,86.17,92.4,86.04,86.15,117141.0,78.1806,83.8329,78.0626,78.1624,117141.0
2020-11-09 15:20:00,86.13,86.23,86.0,86.19,166145.0,78.1443,78.235,78.0263,78.1987,166145.0
2020-11-09 15:25:00,86.19,86.21,85.99,86.0,130323.0,78.1987,78.2168,78.0172,78.0263,130323.0
2020-11-09 15:30:00,86.01,86.15,85.85,85.87,178689.0,78.0354,78.1624,77.8902,77.9084,178689.0
2020-11-09 15:35:00,85.88,85.98,85.77,85.95,124844.0,77.9174,78.0082,77.8176,77.9809,124844.0
2020-11-09 15:40:00,85.95,85.98,85.62,85.66,221938.0,77.9809,78.0082,77.6815,77.7178,221938.0
2020-11-09 15:45:00,85.65,85.67,85.42,85.57,328313.0,77.7088,77.7269,77.5001,77.6362,328313.0
2020-11-09 15:50:00,85.57,85.65,85.22,85.28,401391.0,77.6362,77.7088,77.3186,77.3731,401391.0
2020-11-09 15:55:00,85.27,85.28,84.76,84.86,847532.0,77.364,77.3731,76.9013,76.992,847532.0
2020-11-10 09:30:00,82.52,82.88,81.79,81.83,1316637.0,74.869,75.1956,74.2067,74.2429,1316637.0
2020-11-10 09:35:00,81.85,82.02,80.5,80.63,1259966.0,74.2611,74.4153,73.0363,73.1542,1259966.0
2020-11-10 09:40:00,80.63,80.71,78.32,79.08,1930986.0,73.1542,73.2268,71.0584,71.7479,1930986.0
2020-11-10 09:45:00,79.07,80.06,78.94,79.62,824753.0,71.7388,72.6371,71.6209,72.2378,824753.0
2020-11-10 09:50:00,79.59,80.4,79.21,80.17,816375.0,72.2106,72.9455,71.8659,72.7369,816375.0
2020-11-10 09:55:00,80.15,81.08,80.12,80.83,483788.0,72.7187,73.5625,72.6915,73.3357,483788.0
2020-11-10 10:00:00,80.87,81.88,80.77,81.74,374132.0,73.372,74.2883,73.2812,74.1613,374132.0
2020-11-10 10:05:00,81.76,81.87,81.16,81.16,262936.0,74.1794,74.2792,73.6351,73.6351,262936.0
2020-11-10 10:10:00,81.2,81.42,80.66,80.71,253744.0,73.6714,73.871,73.1814,73.2268,253744.0
2020-11-10 10:15:00,80.71,80.97,80.43,80.74,240483.0,73.2268,73.4627,72.9727,73.254,240483.0
2020-11-10 10:20:00,80.69,80.69,79.66,79.82,301329.0,73.2086,73.2086,72.2741,72.4193,301329.0
2020-11-10 10:25:00,79.84,80.23,79.71,79.74,189747.0,72.4375,72.7913,72.3195,72.3467,189747.0
2020-11-10 10:30:00,79.7,79.98,79.18,79.19,265849.0,72.3104,72.5645,71.8386,71.8477,265849.0
2020-11-10 10:35:00,79.2,79.44,78.25,78.33,557271.0,71.8568,72.0745,70.9949,71.0675,557271.0
2020-11-10 10:40:00,78.34,78.8,78.25,78.68,416864.0,71.0765,71.4939,70.9949,71.385,416864.0
2020-11-10 10:45:00,78.7,79.04,78.42,78.98,308657.0,71.4031,71.7116,71.1491,71.6572,308657.0
2020-11-10 10:50:00,78.96,79.05,78.53,78.98,351812.0,71.639,71.7207,71.2489,71.6572,351812.0
2020-11-10 10:55:00,78.96,79.47,78.71,79.41,359640.0,71.639,72.1018,71.4122,72.0473,359640.0
2020-11-10 11:00:00,79.42,79.6,79.15,79.5,240007.0,72.0564,72.2197,71.8114,72.129,240007.0
2020-11-10 11:05:00,79.5,79.62,79.0,79.28,253450.0,72.129,72.2378,71.6753,71.9294,253450.0
2020-11-10 11:10:00,79.28,79.68,79.14,79.19,257444.0,71.9294,72.2923,71.8024,71.8477,257444.0
2020-11-10 11:15:00,79.17,79.28,78.77,79.04,193704.0,71.8296,71.9294,71.4667,71.7116,193704.0
2020-11-10 11:20:00,79.03,79.25,78.88,78.95,188055.0,71.7026,71.9022,71.5665,71.63,188055.0
2020-11-10 11:25:00,78.96,79.44,78.91,79.42,307279.0,71.639,72.0745,71.5937,72.0564,307279.0
2020-11-10 11:30:00,79.41,80.29,79.26,80.04,314141.0,72.0473,72.8457,71.9112,72.6189,314141.0
2020-11-10 11:35:00,80.04,80.11,79.82,80.0,181997.0,72.6189,72.6824,72.4193,72.5826,181997.0
2020-11-10 11:40:00,80.02,80.75,79.97,80.65,263690.0,72.6008,73.2631,72.5554,73.1723,263690.0
2020-11-10 11:45:00,80.64,80.82,80.53,80.68,143047.0,73.1633,73.3266,73.0635,73.1996,143047.0
2020-11-10 11:50:00,80.67,80.82,80.16,80.19,225255.0,73.1905,73.3266,72.7278,72.755,225255.0
2020-11-10 11:55:00,80.19,80.31,79.89,79.92,140662.0,72.755,72.8639,72.4828,72.51,140662.0
2020-11-10 12:00:00,79.93,80.65,79.93,80.55,121922.0,72.5191,73.1723,72.5191,73.0816,121922.0
2020-11-10 12:05:00,80.56,81.01,80.37,80.8,165287.0,73.0907,73.499,72.9183,73.3084,165287.0
2020-11-10 12:10:00,80.81,81.11,80.67,81.02,115095.0,73.3175,73.5897,73.1905,73.508,115095.0
2020-11-10 12:15:00,81.02,81.22,80.95,81.11,133154.0,73.508,73.6895,73.4445,73.5897,133154.0
2020-11-10 12:20:00,81.1,81.14,80.8,81.01,105361.0,73.5806,73.6169,73.3084,73.499,105361.0
2020-11-10 12:25:00,81.03,81.04,80.72,80.76,107428.0,73.5171,73.5262,73.2359,73.2722,107428.0
2020-11-10 12:30:00,80.79,80.94,80.61,80.66,171109.0,73.2994,73.4355,73.1361,73.1814,171109.0
2020-11-10 12:35:00,80.64,80.64,80.3,80.41,122397.0,73.1633,73.1633,72.8548,72.9546,122397.0
2020-11-10 12:40:00,80.42,80.71,80.42,80.51,110259.0,72.9637,73.2268,72.9637,73.0453,110259.0
2020-11-10 12:45:00,80.51,80.74,80.4,80.58,180076.0,73.0453,73.254,72.9455,73.1088,180076.0
2020-11-10 12:50:00,80.58,80.65,80.38,80.45,85443.0,73.1088,73.1723,72.9274,72.9909,85443.0
2020-11-10 12:55:00,80.47,80.66,80.38,80.38,104658.0,73.009,73.1814,72.9274,72.9274,104658.0
2020-11-10 13:00:00,80.39,80.6,80.39,80.59,79915.0,72.9365,73.127,72.9365,73.1179,79915.0
2020-11-10 13:05:00,80.59,80.63,80.37,80.44,144391.0,73.1179,73.1542,72.9183,72.9818,144391.0
2020-11-10 13:10:00,80.46,80.5,80.3,80.3,141115.0,73.0,73.0363,72.8548,72.8548,141115.0
2020-11-10 13:15:00,80.31,80.38,80.23,80.25,140125.0,72.8639,72.9274,72.7913,72.8094,140125.0
2020-11-10 13:20:00,80.27,80.27,79.55,79.57,170496.0,72.8276,72.8276,72.1743,72.1925,170496.0
2020-11-10 13:25:00,79.57,79.59,79.23,79.31,176019.0,72.1925,72.2106,71.884,71.9566,176019.0
2020-11-10 13:30:00,79.3,79.64,79.19,79.57,239667.0,71.9475,72.256,71.8477,72.1925,239667.0
2020-11-10 13:35:00,79.58,80.5,79.55,80.35,152292.0,72.2016,73.0363,72.1743,72.9002,152292.0
2020-11-10 13:40:00,80.35,80.66,80.32,80.59,165592.0,72.9002,73.1814,72.8729,73.1179,165592.0
2020-11-10 13:45:00,80.58,80.78,80.36,80.38,128175.0,73.1088,73.2903,72.9092,72.9274,128175.0
2020-11-10 13:50:00,80.39,80.57,80.35,80.38,99510.0,72.9365,73.0998,72.9002,72.9274,99510.0
2020-11-10 13:55:00,80.37,80.37,79.58,79.82,180891.0,72.9183,72.9183,72.2016,72.4193,180891.0
2020-11-10 14:00:00,79.84,80.16,79.82,80.13,129154.0,72.4375,72.7278,72.4193,72.7006,129154.0
2020-11-10 14:05:00,80.13,80.23,79.91,80.04,101349.0,72.7006,72.7913,72.501,72.6189,101349.0
2020-11-10 14:10:00,80.05,80.07,79.46,79.53,141738.0,72.628,72.6461,72.0927,72.1562,141738.0
2020-11-10 14:15:00,79.55,79.71,79.22,79.4,134618.0,72.1743,72.3195,71.8749,72.0382,134618.0
2020-11-10 14:20:00,79.39,79.5,79.1,79.38,139279.0,72.0292,72.129,71.7661,72.0201,139279.0
2020-11-10 14:25:00,79.39,79.68,79.16,79.38,105389.0,72.0292,72.2923,71.8205,72.0201,105389.0
2020-11-10 14:30:00,79.35,80.07,79.35,79.81,276202.0,71.9929,72.6461,71.9929,72.4102,276202.0
2020-11-10 14:35:00,79.81,80.28,79.56,80.2,172693.0,72.4102,72.8367,72.1834,72.7641,172693.0
2020-11-10 14:40:00,80.18,80.35,80.01,80.09,98663.0,72.7459,72.9002,72.5917,72.6643,98663.0
2020-11-10 14:45:00,80.07,80.31,79.99,80.11,95082.0,72.6461,72.8639,72.5735,72.6824,95082.0
2020-11-10 14:50:00,80.12,80.29,80.03,80.14,91169.0,72.6915,72.8457,72.6098,72.7096,91169.0
2020-11-10 14:55:00,80.12,80.18,79.83,80.04,112376.0,72.6915,72.7459,72.4284,72.6189,112376.0
2020-11-10 15:00:00,80.02,80.1,79.92,79.97,75058.0,72.6008,72.6733,72.51,72.5554,75058.0
2020-11-10 15:05:00,79.97,80.1,79.88,80.02,102928.0,72.5554,72.6733,72.4737,72.6008,102928.0
2020-11-10 15:10:00,80.02,80.2,79.91,79.95,104429.0,72.6008,72.7641,72.501,72.5373,104429.0
2020-11-10 15:15:00,79.95,80.15,79.87,80.11,205617.0,72.5373,72.7187,72.4647,72.6824,205617.0
2020-11-10 15:20:00,80.1,80.19,79.99,80.03,267112.0,72.6733,72.755,72.5735,72.6098,267112.0
2020-11-10 15:25:00,80.02,80.05,79.81,80.02,268691.0,72.6008,72.628,72.4102,72.6008,268691.0
2020-11-10 15:30:00,80.01,80.12,79.93,80.0,181837.0,72.5917,72.6915,72.5191,72.5826,181837.0
2020-11-10 15:35:00,80.01,80.01,79.62,79.75,215662.0,72.5917,72.5917,72.2378,72.3558,215662.0
2020-11-10 15:40:00,79.75,80.18,79.72,80.02,282673.0,72.3558,72.7459,72.3286,72.6008,282673.0
2020-11-10 15:45:00,80.01,80.24,79.86,80.21,348817.0,72.5917,72.8004,72.4556,72.7731,348817.0
2020-11-10 15:50:00,80.22,80.3,79.72,79.92,401326.0,72.7822,72.8548,72.3286,72.51,401326.0
2020-11-10 15:55:00,79.94,80.23,79.91,80.11,579864.0,72.5282,72.7913,72.501,72.6824,579864.0
2020-11-11 09:30:00,79.77,80.11,78.56,78.79,965217.0,72.3739,72.6824,71.2761,71.4848,965217.0
2020-11-11 09:35:00,78.78,80.73,78.74,80.53,476930.0,71.4757,73.2449,71.4394,73.0635,476930.0
2020-11-11 09:40:00,80.56,82.29,80.46,82.23,747986.0,73.0907,74.6603,73.0,74.6059,747986.0
2020-11-11 09:45:00,82.21,82.47,81.65,82.13,708255.0,74.5877,74.8236,74.0796,74.5151,708255.0
2020-11-11 09:50:00,82.13,82.34,81.41,81.52,382995.0,74.5151,74.7057,73.8619,73.9617,382995.0
2020-11-11 09:55:00,81.54,81.8,80.82,80.91,305517.0,73.9798,74.2157,73.3266,73.4082,305517.0
2020-11-11 10:00:00,80.92,81.67,80.85,81.56,251307.0,73.4173,74.0978,73.3538,73.998,251307.0
2020-11-11 10:05:00,81.54,82.12,81.53,81.92,261559.0,73.9798,74.5061,73.9708,74.3246,261559.0
2020-11-11 10:10:00,81.93,82.47,81.69,82.4,273877.0,74.3337,74.8236,74.1159,74.7601,273877.0
2020-11-11 10:15:00,82.42,82.55,81.54,81.92,308671.0,74.7782,74.8962,73.9798,74.3246,308671.0
2020-11-11 10:20:00,81.91,82.1,81.66,81.75,184076.0,74.3155,74.4879,74.0887,74.1704,184076.0
2020-11-11 10:25:00,81.73,81.91,81.49,81.7,203183.0,74.1522,74.3155,73.9345,74.125,203183.0
2020-11-11 10:30:00,81.73,81.98,81.6,81.61,123999.0,74.1522,74.379,74.0343,74.0433,123999.0
2020-11-11 10:35:00,81.61,81.94,81.6,81.71,222750.0,74.0433,74.3427,74.0343,74.1341,222750.0
2020-11-11 10:40:00,81.69,81.83,81.0,81.36,239166.0,74.1159,74.2429,73.4899,73.8165,239166.0
2020-11-11 10:45:00,81.36,81.51,81.0,81.04,128528.0,73.8165,73.9526,73.4899,73.5262,128528.0
2020-11-11 10:50:00,81.05,81.39,81.0,81.27,135715.0,73.5353,73.8437,73.4899,73.7349,135715.0
2020-11-11 10:55:00,81.3,81.45,81.16,81.17,103836.0,73.7621,73.8982,73.6351,73.6441,103836.0
2020-11-11 11:00:00,81.13,81.3,81.05,81.2,96262.0,73.6078,73.7621,73.5353,73.6714,96262.0
2020-11-11 11:05:00,81.19,81.47,81.05,81.45,127660.0,73.6623,73.9163,73.5353,73.8982,127660.0
2020-11-11 11:10:00,81.44,81.69,81.42,81.65,132694.0,73.8891,74.1159,73.871,74.0796,132694.0
2020-11-11 11:15:00,81.65,81.95,81.51,81.95,137519.0,74.0796,74.3518,73.9526,74.3518,137519.0
2020-11-11 11:20:00,81.96,82.27,81.96,82.22,167529.0,74.3609,74.6421,74.3609,74.5968,167529.0
2020-11-11 11:25:00,82.22,82.77,82.22,82.7,222951.0,74.5968,75.0958,74.5968,75.0323,222951.0
2020-11-11 11:30:00,82.7,83.01,82.55,82.58,354444.0,75.0323,75.3135,74.8962,74.9234,354444.0
2020-11-11 11:35:00,82.56,82.64,82.35,82.62,229831.0,74.9053,74.9778,74.7147,74.9597,229831.0
2020-11-11 11:40:00,82.63,82.69,82.13,82.26,141447.0,74.9688,75.0232,74.5151,74.6331,141447.0
2020-11-11 11:45:00,82.24,82.65,82.1,82.62,192709.0,74.6149,74.9869,74.4879,74.9597,192709.0
2020-11-11 11:50:00,82.63,82.73,82.4,82.58,136043.0,74.9688,75.0595,74.7601,74.9234,136043.0
2020-11-11 11:55:00,82.56,82.85,82.56,82.83,130989.0,74.9053,75.1684,74.9053,75.1502,130989.0
2020-11-11 12:00:00,82.84,83.0,82.59,82.88,128551.0,75.1593,75.3045,74.9325,75.1956,128551.0
2020-11-11 12:05:00,82.89,83.01,82.77,82.94,99884.0,75.2047,75.3135,75.0958,75.25,99884.0
2020-11-11 12:10:00,82.93,83.26,82.89,83.1,199853.0,75.241,75.5404,75.2047,75.3952,199853.0
2020-11-11 12:15:00,83.1,83.25,82.84,82.9,212500.0,75.3952,75.5313,75.1593,75.2137,212500.0
2020-11-11 12:20:00,82.89,83.14,82.89,83.1,82581.0,75.2047,75.4315,75.2047,75.3952,82581.0
2020-11-11 12:25:00,83.1,83.15,82.96,83.11,119047.0,75.3952,75.4406,75.2682,75.4043,119047.0
2020-11-11 12:30:00,83.09,83.27,83.09,83.14,92492.0,75.3861,75.5494,75.3861,75.4315,92492.0
2020-11-11 12:35:00,83.14,83.14,82.78,82.85,95330.0,75.4315,75.4315,75.1049,75.1684,95330.0
2020-11-11 12:40:00,82.86,82.93,82.66,82.75,111429.0,75.1774,75.241,74.996,75.0776,111429.0
2020-11-11 12:45:00,82.75,82.9,82.63,82.65,70352.0,75.0776,75.2137,74.9688,74.9869,70352.0
2020-11-11 12:50:00,82.64,82.74,82.51,82.56,80730.0,74.9778,75.0686,74.8599,74.9053,80730.0
2020-11-11 12:55:00,82.56,82.58,82.35,82.42,80801.0,74.9053,74.9234,74.7147,74.7782,80801.0
2020-11-11 13:00:00,82.41,82.54,82.4,82.54,77718.0,74.7692,74.8871,74.7601,74.8871,77718.0
2020-11-11 13:05:00,82.53,82.69,82.38,82.68,87215.0,74.878,75.0232,74.7419,75.0141,87215.0
2020-11-11 13:10:00,82.66,82.72,82.57,82.67,94479.0,74.996,75.0504,74.9143,75.0051,94479.0
2020-11-11 13:15:00,82.68,82.72,82.5,82.56,64244.0,75.0141,75.0504,74.8508,74.9053,64244.0
2020-11-11 13:20:00,82.55,82.57,82.22,82.24,75562.0,74.8962,74.9143,74.5968,74.6149,75562.0
2020-11-11 13:25:00,82.23,82.32,82.2,82.24,58915.0,74.6059,74.6875,74.5786,74.6149,58915.0
2020-11-11 13:30:00,82.21,82.36,82.13,82.28,69179.0,74.5877,74.7238,74.5151,74.6512,69179.0
2020-11-11 13:35:00,82.29,82.66,82.26,82.64,64233.0,74.6603,74.996,74.6331,74.9778,64233.0
2020-11-11 13:40:00,82.64,82.64,82.33,82.35,79593.0,74.9778,74.9778,74.6966,74.7147,79593.0
2020-11-11 13:45:00,82.32,82.4,82.21,82.28,52318.0,74.6875,74.7601,74.5877,74.6512,52318.0
2020-11-11 13:50:00,82.28,82.38,82.18,82.33,41780.0,74.6512,74.7419,74.5605,74.6966,41780.0
2020-11-11 13:55:00,82.33,82.36,82.13,82.18,72599.0,74.6966,74.7238,74.5151,74.5605,72599.0
2020-11-11 14:00:00,82.18,82.37,82.16,82.21,61589.0,74.5605,74.7329,74.5423,74.5877,61589.0
2020-11-11 14:05:00,82.22,82.47,82.17,82.41,46454.0,74.5968,74.8236,74.5514,74.7692,46454.0
2020-11-11 14:10:00,82.4,82.43,82.24,82.25,48210.0,74.7601,74.7873,74.6149,74.624,48210.0
2020-11-11 14:15:00,82.26,82.39,82.18,82.37,49499.0,74.6331,74.751,74.5605,74.7329,49499.0
2020-11-11 14:20:00,82.35,82.54,82.27,82.51,76342.0,74.7147,74.8871,74.6421,74.8599,76342.0
2020-11-11 14:25:00,82.51,82.52,82.28,82.37,68074.0,74.8599,74.869,74.6512,74.7329,68074.0
2020-11-11 14:30:00,82.34,82.6,82.29,82.5,70503.0,74.7057,74.9416,74.6603,74.8508,70503.0
2020-11-11 14:35:00,82.48,82.66,82.47,82.57,139414.0,74.8327,74.996,74.8236,74.9143,139414.0
2020-11-11 14:40:00,82.56,82.88,82.4,82.81,128296.0,74.9053,75.1956,74.7601,75.1321,128296.0
2020-11-11 14:45:00,82.85,82.86,82.61,82.73,65721.0,75.1684,75.1774,74.9506,75.0595,65721.0
2020-11-11 14:50:00,82.7,82.74,82.53,82.71,128159.0,75.0323,75.0686,74.878,75.0414,128159.0
2020-11-11 14:55:00,82.7,82.7,82.46,82.57,71705.0,75.0323,75.0323,74.8145,74.9143,71705.0
2020-11-11 15:00:00,82.57,82.75,82.45,82.59,113983.0,74.9143,75.0776,74.8055,74.9325,113983.0
2020-11-11 15:05:00,82.59,82.75,82.39,82.71,101843.0,74.9325,75.0776,74.751,75.0414,101843.0
2020-11-11 15:10:00,82.69,83.03,82.67,82.96,143810.0,75.0232,75.3317,75.0051,75.2682,143810.0
2020-11-11 15:15:00,82.96,83.0,82.86,82.96,88105.0,75.2682,75.3045,75.1774,75.2682,88105.0
2020-11-11 15:20:00,82.98,82.99,82.59,82.65,128970.0,75.2863,75.2954,74.9325,74.9869,128970.0
2020-11-11 15:25:00,82.64,82.78,82.53,82.56,94674.0,74.9778,75.1049,74.878,74.9053,94674.0
2020-11-11 15:30:00,82.57,82.82,82.55,82.77,95626.0,74.9143,75.1412,74.8962,75.0958,95626.0
2020-11-11 15:35:00,82.78,82.92,82.73,82.89,106003.0,75.1049,75.2319,75.0595,75.2047,106003.0
2020-11-11 15:40:00,82.9,82.92,82.75,82.84,264742.0,75.2137,75.2319,75.0776,75.1593,264742.0
2020-11-11 15:45:00,82.83,83.13,82.67,83.08,208478.0,75.1502,75.4224,75.0051,75.377,208478.0
2020-11-11 15:50:00,83.09,83.16,82.8,82.92,366337.0,75.3861,75.4496,75.123,75.2319,366337.0
2020-11-11 15:55:00,82.92,82.95,82.7,82.89,575857.0,75.2319,75.2591,75.0323,75.2047,575857.0
2020-11-12 09:30:00,87.03,88.1,86.23,87.14,1325778.0,78.9608,79.9316,78.235,79.0606,1325778.0
2020-11-12 09:35:00,87.18,87.24,85.98,86.21,532287.0,79.0969,79.1513,78.0082,78.2168,532287.0
2020-11-12 09:40:00,86.2,86.8,85.99,86.22,387364.0,78.2078,78.7521,78.0172,78.2259,387364.0
2020-11-12 09:45:00,86.18,87.29,86.18,86.89,763636.0,78.1896,79.1967,78.1896,78.8338,763636.0
2020-11-12 09:50:00,86.87,87.04,86.41,86.73,375970.0,78.8156,78.9699,78.3983,78.6886,375970.0
2020-11-12 09:55:00,86.73,87.27,86.24,87.16,429122.0,78.6886,79.1786,78.2441,79.0788,429122.0
2020-11-12 10:00:00,87.16,88.08,87.06,88.0,625704.0,79.0788,79.9135,78.988,79.8409,625704.0
2020-11-12 10:05:00,88.01,89.04,87.55,88.44,637604.0,79.85,80.7845,79.4326,80.2401,637604.0
2020-11-12 10:10:00,88.44,88.98,88.3,88.92,575954.0,80.2401,80.73,80.1131,80.6756,575954.0
2020-11-12 10:15:00,88.91,89.66,88.71,89.64,588484.0,80.6665,81.347,80.485,81.3288,588484.0
2020-11-12 10:20:00,89.61,89.61,87.85,87.93,656071.0,81.3016,81.3016,79.7048,79.7774,656071.0
2020-11-12 10:25:00,87.95,89.1,87.95,89.07,869771.0,79.7955,80.8389,79.7955,80.8117,869771.0
2020-11-12 10:30:00,89.06,89.42,89.02,89.19,328791.0,80.8026,81.1292,80.7663,80.9205,328791.0
2020-11-12 10:35:00,89.18,89.18,88.63,88.75,249102.0,80.9115,80.9115,80.4125,80.5213,249102.0
2020-11-12 10:40:00,88.77,89.02,88.7,88.9,193356.0,80.5395,80.7663,80.476,80.6574,193356.0
2020-11-12 10:45:00,88.9,88.93,87.95,88.0,288973.0,80.6574,80.6847,79.7955,79.8409,288973.0
2020-11-12 10:50:00,88.03,88.34,87.88,88.0,224062.0,79.8681,80.1494,79.732,79.8409,224062.0
2020-11-12 10:55:00,88.01,88.08,87.53,87.72,204893.0,79.85,79.9135,79.4145,79.5868,204893.0
2020-11-12 11:00:00,87.73,88.37,87.71,88.34,201361.0,79.5959,80.1766,79.5778,80.1494,201361.0
2020-11-12 11:05:00,88.34,88.54,88.14,88.51,218507.0,80.1494,80.3308,79.9679,80.3036,218507.0
2020-11-12 11:10:00,88.49,88.49,88.01,88.33,144441.0,80.2854,80.2854,79.85,80.1403,144441.0
2020-11-12 11:15:00,88.33,88.48,88.04,88.41,110144.0,80.1403,80.2764,79.8772,80.2129,110144.0
2020-11-12 11:20:00,88.42,88.58,88.35,88.39,96157.0,80.2219,80.3671,80.1584,80.1947,96157.0
2020-11-12 11:25:00,88.38,88.5,88.16,88.43,119348.0,80.1856,80.2945,79.986,80.231,119348.0
2020-11-12 11:30:00,88.43,88.64,88.2,88.28,119238.0,80.231,80.4215,80.0223,80.0949,119238.0
2020-11-12 11:35:00,88.29,88.47,87.93,87.96,274932.0,80.104,80.2673,79.7774,79.8046,274932.0
2020-11-12 11:40:00,87.95,88.03,87.78,87.79,173134.0,79.7955,79.8681,79.6413,79.6503,173134.0
2020-11-12 11:45:00,87.79,88.05,87.65,87.66,213891.0,79.6503,79.8862,79.5233,79.5324,213891.0
2020-11-12 11:50:00,87.66,87.93,87.61,87.93,193805.0,79.5324,79.7774,79.487,79.7774,193805.0
2020-11-12 11:55:00,87.92,88.22,87.84,88.06,132270.0,79.7683,80.0405,79.6957,79.8953,132270.0
2020-11-12 12:00:00,88.06,88.35,88.03,88.23,94029.0,79.8953,80.1584,79.8681,80.0496,94029.0
2020-11-12 12:05:00,88.22,88.46,88.2,88.22,73178.0,80.0405,80.2582,80.0223,80.0405,73178.0
2020-11-12 12:10:00,88.24,88.48,88.22,88.41,101333.0,80.0586,80.2764,80.0405,80.2129,101333.0
2020-11-12 12:15:00,88.41,88.46,88.09,88.12,91226.0,80.2129,80.2582,79.9225,79.9498,91226.0
2020-11-12 12:20:00,88.12,88.24,87.87,87.91,120097.0,79.9498,80.0586,79.7229,79.7592,120097.0
2020-11-12 12:25:00,87.91,87.91,87.7,87.74,95987.0,79.7592,79.7592,79.5687,79.605,95987.0
2020-11-12 12:30:00,87.76,88.03,87.7,87.85,154679.0,79.6231,79.8681,79.5687,79.7048,154679.0
2020-11-12 12:35:00,87.82,88.17,87.8,87.98,223666.0,79.6776,79.9951,79.6594,79.8227,223666.0
2020-11-12 12:40:00,87.97,88.06,87.73,87.79,85112.0,79.8137,79.8953,79.5959,79.6503,85112.0
2020-11-12 12:45:00,87.78,87.8,87.31,87.31,190861.0,79.6413,79.6594,79.2149,79.2149,190861.0
2020-11-12 12:50:00,87.3,87.41,87.11,87.32,138243.0,79.2058,79.3056,79.0334,79.2239,138243.0
2020-11-12 12:55:00,87.31,87.44,87.05,87.42,101326.0,79.2149,79.3328,78.979,79.3147,101326.0
2020-11-12 13:00:00,87.42,87.74,87.38,87.61,64968.0,79.3147,79.605,79.2784,79.487,64968.0
2020-11-12 13:05:00,87.61,87.71,87.52,87.63,54527.0,79.487,79.5778,79.4054,79.5052,54527.0
2020-11-12 13:10:00,87.62,87.62,87.26,87.47,73808.0,79.4961,79.4961,79.1695,79.36,73808.0
2020-11-12 13:15:00,87.44,87.57,87.35,87.43,70725.0,79.3328,79.4507,79.2511,79.3237,70725.0
2020-11-12 13:20:00,87.39,87.56,87.26,87.3,104632.0,79.2874,79.4417,79.1695,79.2058,104632.0
2020-11-12 13:25:00,87.28,87.36,87.11,87.16,115510.0,79.1876,79.2602,79.0334,79.0788,115510.0
2020-11-12 13:30:00,87.15,87.4,87.06,87.33,51018.0,79.0697,79.2965,78.988,79.233,51018.0
2020-11-12 13:35:00,87.31,87.65,87.27,87.39,78948.0,79.2149,79.5233,79.1786,79.2874,78948.0
2020-11-12 13:40:00,87.39,87.58,87.29,87.35,60275.0,79.2874,79.4598,79.1967,79.2511,60275.0
2020-11-12 13:45:00,87.36,87.42,87.26,87.29,55900.0,79.2602,79.3147,79.1695,79.1967,55900.0
2020-11-12 13:50:00,87.29,87.44,87.27,87.44,97420.0,79.1967,79.3328,79.1786,79.3328,97420.0
2020-11-12 13:55:00,87.44,87.47,87.15,87.22,63599.0,79.3328,79.36,79.0697,79.1332,63599.0
2020-11-12 14:00:00,87.23,87.43,87.12,87.33,108388.0,79.1423,79.3237,79.0425,79.233,108388.0
2020-11-12 14:05:00,87.35,87.42,86.88,86.93,155624.0,79.2511,79.3147,78.8247,78.8701,155624.0
2020-11-12 14:10:00,86.94,86.97,86.56,86.61,76152.0,78.8792,78.9064,78.5344,78.5798,76152.0
2020-11-12 14:15:00,86.6,86.65,86.46,86.53,97838.0,78.5707,78.616,78.4437,78.5072,97838.0
2020-11-12 14:20:00,86.53,86.56,86.26,86.35,158240.0,78.5072,78.5344,78.2622,78.3439,158240.0
2020-11-12 14:25:00,86.35,86.63,86.26,86.26,85616.0,78.3439,78.5979,78.2622,78.2622,85616.0
2020-11-12 14:30:00,86.29,86.59,85.85,86.57,325867.0,78.2894,78.5616,77.8902,78.5435,325867.0
2020-11-12 14:35:00,86.55,86.6,86.42,86.55,66932.0,78.5253,78.5707,78.4074,78.5253,66932.0
2020-11-12 14:40:00,86.55,86.95,86.5,86.87,154742.0,78.5253,78.8882,78.48,78.8156,154742.0
2020-11-12 14:45:00,86.81,87.07,86.8,87.05,141151.0,78.7612,78.9971,78.7521,78.979,141151.0
2020-11-12 14:50:00,87.04,87.14,86.85,86.9,82242.0,78.9699,79.0606,78.7975,78.8429,82242.0
2020-11-12 14:55:00,86.88,87.06,86.66,86.69,99769.0,78.8247,78.988,78.6251,78.6523,99769.0
2020-11-12 15:00:00,86.71,86.75,86.44,86.51,116998.0,78.6705,78.7068,78.4255,78.489,116998.0
2020-11-12 15:05:00,86.51,86.86,86.4,86.86,146729.0,78.489,78.8066,78.3892,78.8066,146729.0
2020-11-12 15:10:00,86.86,87.06,86.74,86.94,144175.0,78.8066,78.988,78.6977,78.8792,144175.0
2020-11-12 15:15:00,86.92,87.01,86.72,86.78,134945.0,78.861,78.9427,78.6796,78.734,134945.0
2020-11-12 15:20:00,86.79,86.81,86.56,86.71,108332.0,78.7431,78.7612,78.5344,78.6705,108332.0
2020-11-12 15:25:00,86.7,86.71,86.4,86.42,116857.0,78.6614,78.6705,78.3892,78.4074,116857.0
2020-11-12 15:30:00,86.43,86.7,86.39,86.58,110330.0,78.4164,78.6614,78.3802,78.5525,110330.0
2020-11-12 15:35:00,86.56,86.64,86.3,86.5,119545.0,78.5344,78.607,78.2985,78.48,119545.0
2020-11-12 15:40:00,86.5,86.55,86.26,86.35,131616.0,78.48,78.5253,78.2622,78.3439,131616.0
2020-11-12 15:45:00,86.34,86.43,86.27,86.4,140477.0,78.3348,78.4164,78.2713,78.3892,140477.0
2020-11-12 15:50:00,86.37,86.43,86.17,86.23,190064.0,78.362,78.4164,78.1806,78.235,190064.0
2020-11-12 15:55:00,86.25,86.47,86.22,86.39,431970.0,78.2531,78.4527,78.2259,78.3802,431970.0
2020-11-13 09:30:00,90.93,91.01,90.0,90.02,1188310.0,82.4992,82.5718,81.6554,81.6736,1188310.0
2020-11-13 09:35:00,90.04,90.66,89.75,90.08,667894.0,81.6917,82.2542,81.4286,81.728,667894.0
2020-11-13 09:40:00,90.15,91.18,89.93,90.96,795544.0,81.7915,82.726,81.5919,82.5264,795544.0
2020-11-13 09:45:00,91.0,91.08,90.49,90.95,377881.0,82.5627,82.6353,82.1,82.5174,377881.0
2020-11-13 09:50:00,90.91,91.11,90.71,91.01,556254.0,82.4811,82.6625,82.2996,82.5718,556254.0
2020-11-13 09:55:00,91.01,91.45,90.82,90.85,422505.0,82.5718,82.971,82.3994,82.4266,422505.0
2020-11-13 10:00:00,90.85,91.0,90.31,90.82,320646.0,82.4266,82.5627,81.9367,82.3994,320646.0
2020-11-13 10:05:00,90.84,91.05,90.41,90.41,233986.0,82.4176,82.6081,82.0274,82.0274,233986.0
2020-11-13 10:10:00,90.44,90.51,89.87,89.93,475512.0,82.0546,82.1182,81.5375,81.5919,475512.0
2020-11-13 10:15:00,89.94,90.08,89.49,89.89,362448.0,81.601,81.728,81.1927,81.5556,362448.0
2020-11-13 10:20:00,89.9,90.32,89.69,89.88,398290.0,81.5647,81.9458,81.3742,81.5466,398290.0
2020-11-13 10:25:00,89.89,89.9,89.49,89.51,204190.0,81.5556,81.5647,81.1927,81.2109,204190.0
2020-11-13 10:30:00,89.51,89.52,88.69,88.79,466327.0,81.2109,81.2199,80.4669,80.5576,466327.0
2020-11-13 10:35:00,88.78,88.92,88.47,88.71,201377.0,80.5486,80.6756,80.2673,80.485,201377.0
2020-11-13 10:40:00,88.75,89.37,88.62,89.3,154495.0,80.5213,81.0839,80.4034,81.0203,154495.0
2020-11-13 10:45:00,89.33,89.45,89.02,89.16,154082.0,81.0476,81.1564,80.7663,80.8933,154082.0
2020-11-13 10:50:00,89.16,89.26,88.44,88.81,254128.0,80.8933,80.9841,80.2401,80.5758,254128.0
2020-11-13 10:55:00,88.82,88.88,88.21,88.5,205935.0,80.5848,80.6393,80.0314,80.2945,205935.0
2020-11-13 11:00:00,88.51,88.82,88.42,88.79,155131.0,80.3036,80.5848,80.2219,80.5576,155131.0
2020-11-13 11:05:00,88.77,89.07,88.71,88.99,120250.0,80.5395,80.8117,80.485,80.7391,120250.0
2020-11-13 11:10:00,89.01,89.2,88.97,89.11,147560.0,80.7572,80.9296,80.7209,80.848,147560.0
2020-11-13 11:15:00,89.11,89.62,89.11,89.42,146856.0,80.848,81.3107,80.848,81.1292,146856.0
2020-11-13 11:20:00,89.41,89.84,89.27,89.76,145589.0,81.1201,81.5103,80.9931,81.4377,145589.0
2020-11-13 11:25:00,89.76,89.83,89.52,89.63,166426.0,81.4377,81.5012,81.2199,81.3197,166426.0
2020-11-13 11:30:00,89.63,89.82,89.59,89.81,153800.0,81.3197,81.4921,81.2835,81.4831,153800.0
2020-11-13 11:35:00,89.8,90.04,89.56,89.86,160402.0,81.474,81.6917,81.2562,81.5284,160402.0
2020-11-13 11:40:00,89.86,89.95,89.66,89.81,116365.0,81.5284,81.6101,81.347,81.4831,116365.0
2020-11-13 11:45:00,89.79,90.16,89.75,90.12,143038.0,81.4649,81.8006,81.4286,81.7643,143038.0
2020-11-13 11:50:00,90.12,90.34,89.99,90.06,99178.0,81.7643,81.9639,81.6464,81.7099,99178.0
2020-11-13 11:55:00,90.08,90.25,90.04,90.21,135927.0,81.728,81.8823,81.6917,81.846,135927.0
2020-11-13 12:00:00,90.22,90.27,89.96,90.19,128323.0,81.855,81.9004,81.6192,81.8278,128323.0
2020-11-13 12:05:00,90.15,90.17,89.83,89.84,70310.0,81.7915,81.8097,81.5012,81.5103,70310.0
2020-11-13 12:10:00,89.86,90.09,89.78,89.96,93483.0,81.5284,81.7371,81.4558,81.6192,93483.0
2020-11-13 12:15:00,89.96,89.98,89.83,89.87,60657.0,81.6192,81.6373,81.5012,81.5375,60657.0
2020-11-13 12:20:00,89.87,89.87,89.66,89.83,73665.0,81.5375,81.5375,81.347,81.5012,73665.0
2020-11-13 12:25:00,89.87,90.09,89.81,90.05,74845.0,81.5375,81.7371,81.4831,81.7008,74845.0
2020-11-13 12:30:00,90.06,90.19,89.9,90.12,95900.0,81.7099,81.8278,81.5647,81.7643,95900.0
2020-11-13 12:35:00,90.13,90.39,90.13,90.29,78812.0,81.7734,82.0093,81.7734,81.9186,78812.0
2020-11-13 12:40:00,90.31,90.63,90.31,90.55,142060.0,81.9367,82.227,81.9367,82.1544,142060.0
2020-11-13 12:45:00,90.53,90.64,90.33,90.64,86815.0,82.1363,82.2361,81.9548,82.2361,86815.0
2020-11-13 12:50:00,90.62,90.99,90.6,90.98,224597.0,82.218,82.5537,82.1998,82.5446,224597.0
2020-11-13 12:55:00,90.97,91.4,90.97,91.37,430268.0,82.5355,82.9256,82.5355,82.8984,430268.0
2020-11-13 13:00:00,91.37,91.38,91.01,91.19,183261.0,82.8984,82.9075,82.5718,82.7351,183261.0
2020-11-13 13:05:00,91.19,91.19,90.79,91.0,159296.0,82.7351,82.7351,82.3722,82.5627,159296.0
2020-11-13 13:10:00,91.0,91.15,90.67,90.67,249150.0,82.5627,82.6988,82.2633,82.2633,249150.0
2020-11-13 13:15:00,90.67,90.98,90.47,90.98,133524.0,82.2633,82.5446,82.0819,82.5446,133524.0
2020-11-13 13:20:00,90.96,91.35,90.92,91.31,162613.0,82.5264,82.8803,82.4901,82.844,162613.0
2020-11-13 13:25:00,91.3,91.58,91.29,91.38,193318.0,82.8349,83.0889,82.8258,82.9075,193318.0
2020-11-13 13:30:00,91.36,91.39,90.81,90.89,197299.0,82.8893,82.9166,82.3903,82.4629,197299.0
2020-11-13 13:35:00,90.89,90.89,90.4,90.44,132556.0,82.4629,82.4629,82.0184,82.0546,132556.0
2020-11-13 13:40:00,90.43,91.03,90.3,90.42,136406.0,82.0456,82.5899,81.9276,82.0365,136406.0
2020-11-13 13:45:00,90.41,90.53,90.27,90.53,118205.0,82.0274,82.1363,81.9004,82.1363,118205.0
2020-11-13 13:50:00,90.54,90.74,90.5,90.56,72765.0,82.1454,82.3268,82.1091,82.1635,72765.0
2020-11-13 13:55:00,90.57,90.63,90.35,90.47,96730.0,82.1726,82.227,81.973,82.0819,96730.0
2020-11-13 14:00:00,90.48,90.72,90.4,90.47,179706.0,82.0909,82.3087,82.0184,82.0819,179706.0
2020-11-13 14:05:00,90.48,90.81,90.48,90.75,115847.0,82.0909,82.3903,82.0909,82.3359,115847.0
2020-11-13 14:10:00,90.74,90.78,90.41,90.5,84130.0,82.3268,82.3631,82.0274,82.1091,84130.0
2020-11-13 14:15:00,90.48,90.78,90.4,90.74,95959.0,82.0909,82.3631,82.0184,82.3268,95959.0
2020-11-13 14:20:00,90.75,90.86,90.65,90.71,99413.0,82.3359,82.4357,82.2452,82.2996,99413.0
2020-11-13 14:25:00,90.71,90.71,90.47,90.54,102057.0,82.2996,82.2996,82.0819,82.1454,102057.0
2020-11-13 14:30:00,90.55,90.85,90.55,90.76,81578.0,82.1544,82.4266,82.1544,82.345,81578.0
2020-11-13 14:35:00,90.74,90.98,90.74,90.85,108444.0,82.3268,82.5446,82.3268,82.4266,108444.0
2020-11-13 14:40:00,90.85,90.99,90.8,90.98,137414.0,82.4266,82.5537,82.3813,82.5446,137414.0
2020-11-13 14:45:00,90.97,91.13,90.71,90.73,111841.0,82.5355,82.6807,82.2996,82.3178,111841.0
2020-11-13 14:50:00,90.72,90.79,90.55,90.56,72949.0,82.3087,82.3722,82.1544,82.1635,72949.0
2020-11-13 14:55:00,90.56,90.75,90.51,90.63,81963.0,82.1635,82.3359,82.1182,82.227,81963.0
2020-11-13 15:00:00,90.62,91.0,90.62,91.0,110383.0,82.218,82.5627,82.218,82.5627,110383.0
2020-11-13 15:05:00,90.99,91.03,90.65,90.67,110141.0,82.5537,82.5899,82.2452,82.2633,110141.0
2020-11-13 15:10:00,90.67,90.92,90.6,90.9,100701.0,82.2633,82.4901,82.1998,82.472,100701.0
2020-11-13 15:15:00,90.88,90.99,90.63,90.93,148840.0,82.4539,82.5537,82.227,82.4992,148840.0
2020-11-13 15:20:00,90.93,91.24,90.93,91.19,217093.0,82.4992,82.7805,82.4992,82.7351,217093.0
2020-11-13 15:25:00,91.19,91.46,91.19,91.37,201495.0,82.7351,82.9801,82.7351,82.8984,201495.0
2020-11-13 15:30:00,91.37,91.67,91.32,91.61,281309.0,82.8984,83.1706,82.8531,83.1162,281309.0
2020-11-13 15:35:00,91.61,91.77,91.54,91.66,203597.0,83.1162,83.2613,83.0527,83.1615,203597.0
2020-11-13 15:40:00,91.66,92.11,91.6,92.09,366166.0,83.1615,83.5698,83.1071,83.5517,366166.0
2020-11-13 15:45:00,92.11,92.13,91.85,91.98,302138.0,83.5698,83.588,83.3339,83.4519,302138.0
2020-11-13 15:50:00,92.0,92.19,91.97,92.13,491346.0,83.47,83.6424,83.4428,83.588,491346.0
2020-11-13 15:55:00,92.14,92.33,91.9,92.03,889644.0,83.597,83.7694,83.3793,83.4972,889644.0
2020-11-16 09:30:00,88.4,89.59,86.21,88.92,1642339.0,80.2038,81.2835,78.2168,80.6756,1642339.0
2020-11-16 09:35:00,88.91,89.06,88.32,88.5,751642.0,80.6665,80.8026,80.1312,80.2945,751642.0
2020-11-16 09:40:00,88.49,88.83,87.54,87.9,775928.0,80.2854,80.5939,79.4235,79.7501,775928.0
2020-11-16 09:45:00,87.9,88.08,85.73,85.74,1127683.0,79.7501,79.9135,77.7813,77.7904,1127683.0
2020-11-16 09:50:00,85.74,86.5,84.84,85.63,1254588.0,77.7904,78.48,76.9739,77.6906,1254588.0
2020-11-16 09:55:00,85.63,86.35,85.2,86.26,661999.0,77.6906,78.3439,77.3005,78.2622,661999.0
2020-11-16 10:00:00,86.27,87.05,86.1,86.89,698971.0,78.2713,78.979,78.117,78.8338,698971.0
2020-11-16 10:05:00,86.9,87.0,86.58,86.6,559226.0,78.8429,78.9336,78.5525,78.5707,559226.0
2020-11-16 10:10:00,86.6,86.61,85.32,85.98,827477.0,78.5707,78.5798,77.4094,78.0082,827477.0
2020-11-16 10:15:00,85.95,86.47,85.93,86.07,386270.0,77.9809,78.4527,77.9628,78.0898,386270.0
2020-11-16 10:20:00,86.05,86.07,84.9,85.07,955442.0,78.0717,78.0898,77.0283,77.1825,955442.0
2020-11-16 10:25:00,85.05,85.32,84.23,84.88,854105.0,77.1644,77.4094,76.4204,77.0102,854105.0
2020-11-16 10:30:00,84.86,85.49,84.53,85.49,444290.0,76.992,77.5636,76.6926,77.5636,444290.0
2020-11-16 10:35:00,85.46,85.56,84.63,84.73,489548.0,77.5364,77.6271,76.7833,76.8741,489548.0
2020-11-16 10:40:00,84.69,84.9,84.14,84.56,627700.0,76.8378,77.0283,76.3388,76.7198,627700.0
2020-11-16 10:45:00,84.54,85.17,84.54,85.12,394012.0,76.7017,77.2733,76.7017,77.2279,394012.0
2020-11-16 10:50:00,85.09,85.76,85.07,85.58,448511.0,77.2007,77.8086,77.1825,77.6453,448511.0
2020-11-16 10:55:00,85.55,86.23,85.55,86.21,364503.0,77.618,78.235,77.618,78.2168,364503.0
2020-11-16 11:00:00,86.22,86.78,86.1,86.51,563181.0,78.2259,78.734,78.117,78.489,563181.0
2020-11-16 11:05:00,86.5,86.75,86.36,86.53,244747.0,78.48,78.7068,78.3529,78.5072,244747.0
2020-11-16 11:10:00,86.51,86.88,86.29,86.42,266331.0,78.489,78.8247,78.2894,78.4074,266331.0
2020-11-16 11:15:00,86.43,86.44,85.24,85.25,471498.0,78.4164,78.4255,77.3368,77.3459,471498.0
2020-11-16 11:20:00,85.25,85.61,85.03,85.54,188183.0,77.3459,77.6725,77.1462,77.609,188183.0
2020-11-16 11:25:00,85.56,85.89,85.49,85.84,213100.0,77.6271,77.9265,77.5636,77.8811,213100.0
2020-11-16 11:30:00,85.81,85.9,85.38,85.53,175829.0,77.8539,77.9356,77.4638,77.5999,175829.0
2020-11-16 11:35:00,85.56,85.62,85.23,85.34,147037.0,77.6271,77.6815,77.3277,77.4275,147037.0
2020-11-16 11:40:00,85.32,85.39,84.9,84.97,260088.0,77.4094,77.4729,77.0283,77.0918,260088.0
2020-11-16 11:45:00,84.95,85.09,84.2,84.52,620620.0,77.0737,77.2007,76.3932,76.6835,620620.0
2020-11-16 11:50:00,84.53,84.93,84.34,84.79,277870.0,76.6926,77.0555,76.5202,76.9285,277870.0
2020-11-16 11:55:00,84.77,84.79,84.5,84.61,132356.0,76.9104,76.9285,76.6654,76.7652,132356.0
2020-11-16 12:00:00,84.61,84.79,84.55,84.6,182533.0,76.7652,76.9285,76.7108,76.7561,182533.0
2020-11-16 12:05:00,84.59,85.1,84.5,85.01,204939.0,76.747,77.2098,76.6654,77.1281,204939.0
2020-11-16 12:10:00,85.01,85.48,84.91,85.45,246275.0,77.1281,77.5545,77.0374,77.5273,246275.0
2020-11-16 12:15:00,85.45,85.46,85.11,85.17,135676.0,77.5273,77.5364,77.2188,77.2733,135676.0
2020-11-16 12:20:00,85.16,85.35,85.02,85.23,155615.0,77.2642,77.4366,77.1372,77.3277,155615.0
2020-11-16 12:25:00,85.23,85.39,85.02,85.29,229140.0,77.3277,77.4729,77.1372,77.3821,229140.0
2020-11-16 12:30:00,85.29,85.48,85.09,85.3,170848.0,77.3821,77.5545,77.2007,77.3912,170848.0
2020-11-16 12:35:00,85.3,85.48,85.27,85.45,179954.0,77.3912,77.5545,77.364,77.5273,179954.0
2020-11-16 12:40:00,85.44,85.7,85.18,85.33,299663.0,77.5182,77.7541,77.2823,77.4184,299663.0
2020-11-16 12:45:00,85.31,85.46,85.18,85.39,96771.0,77.4003,77.5364,77.2823,77.4729,96771.0
2020-11-16 12:50:00,85.38,85.48,85.3,85.35,112704.0,77.4638,77.5545,77.3912,77.4366,112704.0
2020-11-16 12:55:00,85.34,85.36,85.0,85.19,153266.0,77.4275,77.4457,77.119,77.2914,153266.0
2020-11-16 13:00:00,85.18,85.25,85.06,85.2,118882.0,77.2823,77.3459,77.1735,77.3005,118882.0
2020-11-16 13:05:00,85.2,85.39,85.14,85.25,65532.0,77.3005,77.4729,77.246,77.3459,65532.0
2020-11-16 13:10:00,85.25,85.5,85.2,85.27,111444.0,77.3459,77.5727,77.3005,77.364,111444.0
2020-11-16 13:15:00,85.3,85.38,85.22,85.33,79887.0,77.3912,77.4638,77.3186,77.4184,79887.0
2020-11-16 13:20:00,85.34,85.5,85.27,85.3,78968.0,77.4275,77.5727,77.364,77.3912,78968.0
2020-11-16 13:25:00,85.29,85.34,85.17,85.19,94886.0,77.3821,77.4275,77.2733,77.2914,94886.0
2020-11-16 13:30:00,85.19,85.37,85.15,85.27,115966.0,77.2914,77.4547,77.2551,77.364,115966.0
2020-11-16 13:35:00,85.23,85.24,85.08,85.14,121775.0,77.3277,77.3368,77.1916,77.246,121775.0
2020-11-16 13:40:00,85.15,85.21,85.0,85.15,162734.0,77.2551,77.3096,77.119,77.2551,162734.0
2020-11-16 13:45:00,85.16,85.39,85.14,85.34,80480.0,77.2642,77.4729,77.246,77.4275,80480.0
2020-11-16 13:50:00,85.31,85.37,85.21,85.27,59696.0,77.4003,77.4547,77.3096,77.364,59696.0
2020-11-16 13:55:00,85.27,85.36,85.16,85.35,73861.0,77.364,77.4457,77.2642,77.4366,73861.0
2020-11-16 14:00:00,85.35,85.36,85.01,85.09,97322.0,77.4366,77.4457,77.1281,77.2007,97322.0
2020-11-16 14:05:00,85.08,85.26,84.95,85.24,169811.0,77.1916,77.3549,77.0737,77.3368,169811.0
2020-11-16 14:10:00,85.24,85.43,85.08,85.39,110822.0,77.3368,77.5092,77.1916,77.4729,110822.0
2020-11-16 14:15:00,85.39,85.6,85.29,85.42,116328.0,77.4729,77.6634,77.3821,77.5001,116328.0
2020-11-16 14:20:00,85.42,85.85,85.41,85.83,133840.0,77.5001,77.8902,77.491,77.8721,133840.0
2020-11-16 14:25:00,85.84,85.86,85.51,85.65,154240.0,77.8811,77.8993,77.5817,77.7088,154240.0
2020-11-16 14:30:00,85.64,85.74,85.56,85.7,86902.0,77.6997,77.7904,77.6271,77.7541,86902.0
2020-11-16 14:35:00,85.67,85.67,85.44,85.5,78790.0,77.7269,77.7269,77.5182,77.5727,78790.0
2020-11-16 14:40:00,85.47,85.58,85.31,85.39,65980.0,77.5455,77.6453,77.4003,77.4729,65980.0
2020-11-16 14:45:00,85.38,85.6,85.26,85.6,110941.0,77.4638,77.6634,77.3549,77.6634,110941.0
2020-11-16 14:50:00,85.56,85.59,85.12,85.15,98028.0,77.6271,77.6543,77.2279,77.2551,98028.0
2020-11-16 14:55:00,85.13,85.25,84.96,85.2,143916.0,77.237,77.3459,77.0827,77.3005,143916.0
2020-11-16 15:00:00,85.17,85.23,84.81,84.81,147079.0,77.2733,77.3277,76.9466,76.9466,147079.0
2020-11-16 15:05:00,84.82,85.05,84.64,84.73,228641.0,76.9557,77.1644,76.7924,76.8741,228641.0
2020-11-16 15:10:00,84.74,84.8,84.56,84.59,167393.0,76.8831,76.9376,76.7198,76.747,167393.0
2020-11-16 15:15:00,84.6,85.0,84.58,84.99,176311.0,76.7561,77.119,76.738,77.11,176311.0
2020-11-16 15:20:00,84.98,85.28,84.84,84.96,236295.0,77.1009,77.3731,76.9739,77.0827,236295.0
2020-11-16 15:25:00,84.99,85.36,84.98,85.17,175884.0,77.11,77.4457,77.1009,77.2733,175884.0
2020-11-16 15:30:00,85.14,85.35,85.13,85.28,111759.0,77.246,77.4366,77.237,77.3731,111759.0
2020-11-16 15:35:00,85.28,85.32,85.16,85.28,162928.0,77.3731,77.4094,77.2642,77.3731,162928.0
2020-11-16 15:40:00,85.28,85.35,85.1,85.1,220329.0,77.3731,77.4366,77.2098,77.2098,220329.0
2020-11-16 15:45:00,85.1,85.3,85.0,85.16,282777.0,77.2098,77.3912,77.119,77.2642,282777.0
2020-11-16 15:50:00,85.15,85.26,84.6,84.8,517701.0,77.2551,77.3549,76.7561,76.9376,517701.0
2020-11-16 15:55:00,84.81,85.3,84.81,85.22,737652.0,76.9466,77.3912,76.9466,77.3186,737652.0
2020-11-17 09:30:00,87.38,87.9,86.96,87.03,1247717.0,79.2784,79.7501,78.8973,78.9608,1247717.0
2020-11-17 09:35:00,87.02,87.37,86.71,86.85,393874.0,78.9517,79.2693,78.6705,78.7975,393874.0
2020-11-17 09:40:00,86.85,87.23,86.19,86.46,570961.0,78.7975,79.1423,78.1987,78.4437,570961.0
2020-11-17 09:45:00,86.44,86.44,85.95,86.08,326767.0,78.4255,78.4255,77.9809,78.0989,326767.0
2020-11-17 09:50:00,86.08,86.34,85.75,86.08,377878.0,78.0989,78.3348,77.7995,78.0989,377878.0
2020-11-17 09:55:00,86.07,86.53,86.01,86.2,414716.0,78.0898,78.5072,78.0354,78.2078,414716.0
2020-11-17 10:00:00,86.2,86.48,85.86,85.9,283246.0,78.2078,78.4618,77.8993,77.9356,283246.0
2020-11-17 10:05:00,85.88,86.19,85.69,86.0,225231.0,77.9174,78.1987,77.7451,78.0263,225231.0
2020-11-17 10:10:00,86.0,86.53,85.98,86.46,204349.0,78.0263,78.5072,78.0082,78.4437,204349.0
2020-11-17 10:15:00,86.43,87.23,86.29,87.14,350453.0,78.4164,79.1423,78.2894,79.0606,350453.0
2020-11-17 10:20:00,87.13,87.35,87.01,87.3,247790.0,79.0515,79.2511,78.9427,79.2058,247790.0
2020-11-17 10:25:00,87.29,87.45,86.79,86.81,265630.0,79.1967,79.3419,78.7431,78.7612,265630.0
2020-11-17 10:30:00,86.81,87.3,86.8,87.18,158843.0,78.7612,79.2058,78.7521,79.0969,158843.0
2020-11-17 10:35:00,87.2,87.44,87.19,87.38,151455.0,79.1151,79.3328,79.106,79.2784,151455.0
2020-11-17 10:40:00,87.39,87.89,87.37,87.61,310702.0,79.2874,79.7411,79.2693,79.487,310702.0
2020-11-17 10:45:00,87.63,87.78,87.42,87.42,128628.0,79.5052,79.6413,79.3147,79.3147,128628.0
2020-11-17 10:50:00,87.43,87.44,86.91,86.98,242568.0,79.3237,79.3328,78.8519,78.9154,242568.0
2020-11-17 10:55:00,86.97,87.11,86.83,86.89,103077.0,78.9064,79.0334,78.7794,78.8338,103077.0
2020-11-17 11:00:00,86.89,87.17,86.87,86.92,105467.0,78.8338,79.0878,78.8156,78.861,105467.0
2020-11-17 11:05:00,86.92,86.99,86.55,86.62,115936.0,78.861,78.9245,78.5253,78.5888,115936.0
2020-11-17 11:10:00,86.62,86.85,86.52,86.56,130715.0,78.5888,78.7975,78.4981,78.5344,130715.0
2020-11-17 11:15:00,86.59,86.77,86.53,86.58,64280.0,78.5616,78.7249,78.5072,78.5525,64280.0
2020-11-17 11:20:00,86.57,86.65,86.29,86.3,107627.0,78.5435,78.616,78.2894,78.2985,107627.0
2020-11-17 11:25:00,86.28,86.4,86.12,86.27,119113.0,78.2804,78.3892,78.1352,78.2713,119113.0
2020-11-17 11:30:00,86.26,86.68,86.15,86.61,208888.0,78.2622,78.6433,78.1624,78.5798,208888.0
2020-11-17 11:35:00,86.59,86.98,86.43,86.92,179783.0,78.5616,78.9154,78.4164,78.861,179783.0
2020-11-17 11:40:00,86.91,87.08,86.76,86.91,116462.0,78.8519,79.0062,78.7158,78.8519,116462.0
2020-11-17 11:45:00,86.92,87.26,86.88,87.23,278032.0,78.861,79.1695,78.8247,79.1423,278032.0
2020-11-17 11:50:00,87.24,87.3,86.97,87.2,127209.0,79.1513,79.2058,78.9064,79.1151,127209.0
2020-11-17 11:55:00,87.19,87.38,87.09,87.35,117387.0,79.106,79.2784,79.0153,79.2511,117387.0
2020-11-17 12:00:00,87.35,87.61,87.21,87.5,211901.0,79.2511,79.487,79.1241,79.3872,211901.0
2020-11-17 12:05:00,87.51,87.78,87.5,87.73,280100.0,79.3963,79.6413,79.3872,79.5959,280100.0
2020-11-17 12:10:00,87.72,87.74,87.36,87.58,208918.0,79.5868,79.605,79.2602,79.4598,208918.0
2020-11-17 12:15:00,87.58,87.64,87.03,87.05,111841.0,79.4598,79.5143,78.9608,78.979,111841.0
2020-11-17 12:20:00,87.04,87.15,86.93,87.14,79611.0,78.9699,79.0697,78.8701,79.0606,79611.0
2020-11-17 12:25:00,87.13,87.19,86.86,86.99,82284.0,79.0515,79.106,78.8066,78.9245,82284.0
2020-11-17 12:30:00,86.99,87.16,86.95,87.13,128742.0,78.9245,79.0788,78.8882,79.0515,128742.0
2020-11-17 12:35:00,87.14,87.24,86.73,86.77,145986.0,79.0606,79.1513,78.6886,78.7249,145986.0
2020-11-17 12:40:00,86.74,86.85,86.63,86.8,101781.0,78.6977,78.7975,78.5979,78.7521,101781.0
2020-11-17 12:45:00,86.82,86.98,86.72,86.78,75314.0,78.7703,78.9154,78.6796,78.734,75314.0
2020-11-17 12:50:00,86.78,86.81,86.56,86.63,68457.0,78.734,78.7612,78.5344,78.5979,68457.0
2020-11-17 12:55:00,86.62,86.93,86.6,86.85,94401.0,78.5888,78.8701,78.5707,78.7975,94401.0
2020-11-17 13:00:00,86.83,87.0,86.83,86.94,67642.0,78.7794,78.9336,78.7794,78.8792,67642.0
2020-11-17 13:05:00,86.94,86.95,86.73,86.82,54295.0,78.8792,78.8882,78.6886,78.7703,54295.0
2020-11-17 13:10:00,86.82,86.94,86.8,86.88,64358.0,78.7703,78.8792,78.7521,78.8247,64358.0
2020-11-17 13:15:00,86.88,86.97,86.78,86.9,59986.0,78.8247,78.9064,78.734,78.8429,59986.0
2020-11-17 13:20:00,86.89,86.92,86.72,86.84,62761.0,78.8338,78.861,78.6796,78.7884,62761.0
2020-11-17 13:25:00,86.84,86.89,86.72,86.88,67213.0,78.7884,78.8338,78.6796,78.8247,67213.0
2020-11-17 13:30:00,86.87,86.88,86.63,86.68,83895.0,78.8156,78.8247,78.5979,78.6433,83895.0
2020-11-17 13:35:00,86.67,86.68,86.45,86.58,92097.0,78.6342,78.6433,78.4346,78.5525,92097.0
2020-11-17 13:40:00,86.59,86.59,86.3,86.31,143801.0,78.5616,78.5616,78.2985,78.3076,143801.0
2020-11-17 13:45:00,86.3,86.45,86.2,86.27,102967.0,78.2985,78.4346,78.2078,78.2713,102967.0
2020-11-17 13:50:00,86.26,86.5,86.17,86.48,82861.0,78.2622,78.48,78.1806,78.4618,82861.0
2020-11-17 13:55:00,86.48,86.5,86.28,86.34,76429.0,78.4618,78.48,78.2804,78.3348,76429.0
2020-11-17 14:00:00,86.34,86.52,86.23,86.42,121038.0,78.3348,78.4981,78.235,78.4074,121038.0
2020-11-17 14:05:00,86.42,86.49,86.27,86.38,82281.0,78.4074,78.4709,78.2713,78.3711,82281.0
2020-11-17 14:10:00,86.38,86.55,86.38,86.47,71888.0,78.3711,78.5253,78.3711,78.4527,71888.0
2020-11-17 14:15:00,86.48,86.58,86.42,86.56,63836.0,78.4618,78.5525,78.4074,78.5344,63836.0
2020-11-17 14:20:00,86.55,86.77,86.49,86.66,88417.0,78.5253,78.7249,78.4709,78.6251,88417.0
2020-11-17 14:25:00,86.63,86.7,86.42,86.5,55015.0,78.5979,78.6614,78.4074,78.48,55015.0
2020-11-17 14:30:00,86.52,86.63,86.47,86.52,60147.0,78.4981,78.5979,78.4527,78.4981,60147.0
2020-11-17 14:35:00,86.52,86.66,86.43,86.6,71546.0,78.4981,78.6251,78.4164,78.5707,71546.0
2020-11-17 14:40:00,86.6,86.71,86.51,86.7,56602.0,78.5707,78.6705,78.489,78.6614,56602.0
2020-11-17 14:45:00,86.71,86.8,86.6,86.74,89235.0,78.6705,78.7521,78.5707,78.6977,89235.0
2020-11-17 14:50:00,86.73,86.88,86.69,86.78,92436.0,78.6886,78.8247,78.6523,78.734,92436.0
2020-11-17 14:55:00,86.79,86.93,86.65,86.88,76829.0,78.7431,78.8701,78.616,78.8247,76829.0
2020-11-17 15:00:00,86.89,86.98,86.66,86.8,147671.0,78.8338,78.9154,78.6251,78.7521,147671.0
2020-11-17 15:05:00,86.8,86.96,86.69,86.72,100721.0,78.7521,78.8973,78.6523,78.6796,100721.0
2020-11-17 15:10:00,86.72,86.76,86.51,86.52,109341.0,78.6796,78.7158,78.489,78.4981,109341.0
2020-11-17 15:15:00,86.54,86.86,86.53,86.84,126489.0,78.5162,78.8066,78.5072,78.7884,126489.0
2020-11-17 15:20:00,86.85,86.9,86.53,86.62,111798.0,78.7975,78.8429,78.5072,78.5888,111798.0
2020-11-17 15:25:00,86.63,86.95,86.57,86.91,126498.0,78.5979,78.8882,78.5435,78.8519,126498.0
2020-11-17 15:30:00,86.92,86.92,86.69,86.75,114263.0,78.861,78.861,78.6523,78.7068,114263.0
2020-11-17 15:35:00,86.74,86.98,86.73,86.93,126466.0,78.6977,78.9154,78.6886,78.8701,126466.0
2020-11-17 15:40:00,86.93,87.05,86.79,87.02,180663.0,78.8701,78.979,78.7431,78.9517,180663.0
2020-11-17 15:45:00,87.01,87.17,86.89,87.07,194114.0,78.9427,79.0878,78.8338,78.9971,194114.0
2020-11-17 15:50:00,87.06,87.1,86.8,86.83,245601.0,78.988,79.0243,78.7521,78.7794,245601.0
2020-11-17 15:55:00,86.82,87.09,86.82,86.97,456617.0,78.7703,79.0153,78.7703,78.9064,456617.0
2020-11-18 09:30:00,87.13,87.13,86.35,86.6,457349.0,79.0515,79.0515,78.3439,78.5707,457349.0
2020-11-18 09:35:00,86.55,87.22,86.17,86.95,257549.0,78.5253,79.1332,78.1806,78.8882,257549.0
2020-11-18 09:40:00,86.98,87.2,86.44,86.45,232701.0,78.9154,79.1151,78.4255,78.4346,232701.0
2020-11-18 09:45:00,86.42,86.75,86.11,86.13,209277.0,78.4074,78.7068,78.1261,78.1443,209277.0
2020-11-18 09:50:00,86.12,86.34,85.27,85.42,463300.0,78.1352,78.3348,77.364,77.5001,463300.0
2020-11-18 09:55:00,85.42,85.6,85.06,85.49,274168.0,77.5001,77.6634,77.1735,77.5636,274168.0
2020-11-18 10:00:00,85.46,85.87,85.34,85.71,138422.0,77.5364,77.9084,77.4275,77.7632,138422.0
2020-11-18 10:05:00,85.71,86.04,85.66,85.93,421118.0,77.7632,78.0626,77.7178,77.9628,421118.0
2020-11-18 10:10:00,85.94,85.94,85.51,85.71,116366.0,77.9719,77.9719,77.5817,77.7632,116366.0
2020-11-18 10:15:00,85.72,85.77,85.27,85.42,123393.0,77.7723,77.8176,77.364,77.5001,123393.0
2020-11-18 10:20:00,85.4,85.46,85.09,85.17,171308.0,77.4819,77.5364,77.2007,77.2733,171308.0
2020-11-18 10:25:00,85.18,85.22,85.01,85.22,211481.0,77.2823,77.3186,77.1281,77.3186,211481.0
2020-11-18 10:30:00,85.21,85.28,84.4,84.69,675428.0,77.3096,77.3731,76.5747,76.8378,675428.0
2020-11-18 10:35:00,84.69,84.85,84.59,84.69,229909.0,76.8378,76.9829,76.747,76.8378,229909.0
2020-11-18 10:40:00,84.68,84.96,84.66,84.86,140061.0,76.8287,77.0827,76.8106,76.992,140061.0
2020-11-18 10:45:00,84.86,85.39,84.85,85.39,146370.0,76.992,77.4729,76.9829,77.4729,146370.0
2020-11-18 10:50:00,85.39,85.6,85.3,85.44,284568.0,77.4729,77.6634,77.3912,77.5182,284568.0
2020-11-18 10:55:00,85.42,85.75,85.38,85.56,362708.0,77.5001,77.7995,77.4638,77.6271,362708.0
2020-11-18 11:00:00,85.54,85.57,85.18,85.28,165957.0,77.609,77.6362,77.2823,77.3731,165957.0
2020-11-18 11:05:00,85.27,85.5,85.26,85.32,95697.0,77.364,77.5727,77.3549,77.4094,95697.0
2020-11-18 11:10:00,85.34,85.67,85.28,85.65,111365.0,77.4275,77.7269,77.3731,77.7088,111365.0
2020-11-18 11:15:00,85.64,85.79,85.5,85.56,159883.0,77.6997,77.8358,77.5727,77.6271,159883.0
2020-11-18 11:20:00,85.54,85.7,85.48,85.59,75116.0,77.609,77.7541,77.5545,77.6543,75116.0
2020-11-18 11:25:00,85.59,85.59,85.38,85.42,60394.0,77.6543,77.6543,77.4638,77.5001,60394.0
2020-11-18 11:30:00,85.43,85.54,85.38,85.46,80366.0,77.5092,77.609,77.4638,77.5364,80366.0
2020-11-18 11:35:00,85.45,85.65,85.36,85.44,68142.0,77.5273,77.7088,77.4457,77.5182,68142.0
2020-11-18 11:40:00,85.43,85.55,85.32,85.39,47415.0,77.5092,77.618,77.4094,77.4729,47415.0
2020-11-18 11:45:00,85.41,85.54,85.36,85.53,41477.0,77.491,77.609,77.4457,77.5999,41477.0
2020-11-18 11:50:00,85.51,85.67,85.51,85.6,46149.0,77.5817,77.7269,77.5817,77.6634,46149.0
2020-11-18 11:55:00,85.61,85.7,85.57,85.7,72692.0,77.6725,77.7541,77.6362,77.7541,72692.0
2020-11-18 12:00:00,85.7,85.93,85.69,85.78,81125.0,77.7541,77.9628,77.7451,77.8267,81125.0
2020-11-18 12:05:00,85.78,85.89,85.67,85.83,61111.0,77.8267,77.9265,77.7269,77.8721,61111.0
2020-11-18 12:10:00,85.83,85.88,85.64,85.67,91865.0,77.8721,77.9174,77.6997,77.7269,91865.0
2020-11-18 12:15:00,85.68,85.77,85.55,85.57,96822.0,77.736,77.8176,77.618,77.6362,96822.0
2020-11-18 12:20:00,85.58,85.77,85.55,85.69,67731.0,77.6453,77.8176,77.618,77.7451,67731.0
2020-11-18 12:25:00,85.72,85.84,85.7,85.79,60466.0,77.7723,77.8811,77.7541,77.8358,60466.0
2020-11-18 12:30:00,85.79,85.97,85.78,85.89,42622.0,77.8358,77.9991,77.8267,77.9265,42622.0
2020-11-18 12:35:00,85.91,85.96,85.84,85.95,39813.0,77.9447,77.99,77.8811,77.9809,39813.0
2020-11-18 12:40:00,85.97,86.02,85.86,85.87,67531.0,77.9991,78.0445,77.8993,77.9084,67531.0
2020-11-18 12:45:00,85.87,85.97,85.78,85.84,45217.0,77.9084,77.9991,77.8267,77.8811,45217.0
2020-11-18 12:50:00,85.83,85.94,85.79,85.89,40206.0,77.8721,77.9719,77.8358,77.9265,40206.0
2020-11-18 12:55:00,85.89,86.04,85.86,86.04,28702.0,77.9265,78.0626,77.8993,78.0626,28702.0
2020-11-18 13:00:00,86.03,86.06,85.95,86.0,44667.0,78.0535,78.0807,77.9809,78.0263,44667.0
2020-11-18 13:05:00,85.98,86.06,85.89,85.95,57620.0,78.0082,78.0807,77.9265,77.9809,57620.0
2020-11-18 13:10:00,85.95,86.03,85.88,86.03,39914.0,77.9809,78.0535,77.9174,78.0535,39914.0
2020-11-18 13:15:00,86.02,86.06,85.99,86.05,34389.0,78.0445,78.0807,78.0172,78.0717,34389.0
2020-11-18 13:20:00,86.04,86.08,85.99,86.0,36193.0,78.0626,78.0989,78.0172,78.0263,36193.0
2020-11-18 13:25:00,86.01,86.08,85.88,85.9,62269.0,78.0354,78.0989,77.9174,77.9356,62269.0
2020-11-18 13:30:00,85.91,86.01,85.91,86.01,71844.0,77.9447,78.0354,77.9447,78.0354,71844.0
2020-11-18 13:35:00,86.02,86.09,85.94,86.09,52784.0,78.0445,78.108,77.9719,78.108,52784.0
2020-11-18 13:40:00,86.08,86.15,85.96,85.98,44337.0,78.0989,78.1624,77.99,78.0082,44337.0
2020-11-18 13:45:00,85.97,85.98,85.82,85.89,75499.0,77.9991,78.0082,77.863,77.9265,75499.0
2020-11-18 13:50:00,85.88,85.91,85.8,85.8,48689.0,77.9174,77.9447,77.8449,77.8449,48689.0
2020-11-18 13:55:00,85.82,85.95,85.73,85.84,74625.0,77.863,77.9809,77.7813,77.8811,74625.0
2020-11-18 14:00:00,85.8,85.93,85.77,85.86,42338.0,77.8449,77.9628,77.8176,77.8993,42338.0
2020-11-18 14:05:00,85.87,85.98,85.81,85.93,44743.0,77.9084,78.0082,77.8539,77.9628,44743.0
2020-11-18 14:10:00,85.94,86.04,85.8,85.9,50072.0,77.9719,78.0626,77.8449,77.9356,50072.0
2020-11-18 14:15:00,85.9,85.97,85.71,85.73,54681.0,77.9356,77.9991,77.7632,77.7813,54681.0
2020-11-18 14:20:00,85.73,85.89,85.72,85.81,59176.0,77.7813,77.9265,77.7723,77.8539,59176.0
2020-11-18 14:25:00,85.81,86.03,85.77,86.03,77616.0,77.8539,78.0535,77.8176,78.0535,77616.0
2020-11-18 14:30:00,86.04,86.13,85.82,85.93,61988.0,78.0626,78.1443,77.863,77.9628,61988.0
2020-11-18 14:35:00,85.94,85.95,85.84,85.89,50996.0,77.9719,77.9809,77.8811,77.9265,50996.0
2020-11-18 14:40:00,85.89,86.09,85.88,86.04,131835.0,77.9265,78.108,77.9174,78.0626,131835.0
2020-11-18 14:45:00,86.04,86.14,85.92,85.95,69536.0,78.0626,78.1533,77.9537,77.9809,69536.0
2020-11-18 14:50:00,85.95,86.37,85.94,86.35,88842.0,77.9809,78.362,77.9719,78.3439,88842.0
2020-11-18 14:55:00,86.34,86.58,86.16,86.2,84462.0,78.3348,78.5525,78.1715,78.2078,84462.0
2020-11-18 15:00:00,86.2,86.22,86.03,86.19,43609.0,78.2078,78.2259,78.0535,78.1987,43609.0
2020-11-18 15:05:00,86.2,86.42,86.19,86.35,44993.0,78.2078,78.4074,78.1987,78.3439,44993.0
2020-11-18 15:10:00,86.36,86.4,86.26,86.32,46822.0,78.3529,78.3892,78.2622,78.3166,46822.0
2020-11-18 15:15:00,86.33,86.43,86.3,86.38,53011.0,78.3257,78.4164,78.2985,78.3711,53011.0
2020-11-18 15:20:00,86.37,86.57,86.33,86.5,68857.0,78.362,78.5435,78.3257,78.48,68857.0
2020-11-18 15:25:00,86.49,86.58,86.34,86.58,62988.0,78.4709,78.5525,78.3348,78.5525,62988.0
2020-11-18 15:30:00,86.59,86.73,86.53,86.66,120633.0,78.5616,78.6886,78.5072,78.6251,120633.0
2020-11-18 15:35:00,86.66,86.66,86.38,86.42,95077.0,78.6251,78.6251,78.3711,78.4074,95077.0
2020-11-18 15:40:00,86.43,86.47,86.1,86.21,140344.0,78.4164,78.4527,78.117,78.2168,140344.0
2020-11-18 15:45:00,86.2,86.25,86.11,86.18,107709.0,78.2078,78.2531,78.1261,78.1896,107709.0
2020-11-18 15:50:00,86.19,86.29,86.01,86.07,239999.0,78.1987,78.2894,78.0354,78.0898,239999.0
2020-11-18 15:55:00,86.08,86.45,86.08,86.25,392820.0,78.0989,78.4346,78.0989,78.2531,392820.0
2020-11-19 09:30:00,85.21,85.8,85.19,85.26,467856.0,77.3096,77.8449,77.2914,77.3549,467856.0
2020-11-19 09:35:00,85.28,85.9,85.04,85.09,229340.0,77.3731,77.9356,77.1553,77.2007,229340.0
2020-11-19 09:40:00,85.09,85.26,84.8,85.15,277176.0,77.2007,77.3549,76.9376,77.2551,277176.0
2020-11-19 09:45:00,85.18,85.22,84.9,85.04,186183.0,77.2823,77.3186,77.0283,77.1553,186183.0
2020-11-19 09:50:00,85.02,85.32,84.72,85.28,246274.0,77.1372,77.4094,76.865,77.3731,246274.0
2020-11-19 09:55:00,85.28,85.83,85.28,85.66,154550.0,77.3731,77.8721,77.3731,77.7178,154550.0
2020-11-19 10:00:00,85.68,85.95,85.31,85.87,124580.0,77.736,77.9809,77.4003,77.9084,124580.0
2020-11-19 10:05:00,85.88,85.99,85.5,85.67,131784.0,77.9174,78.0172,77.5727,77.7269,131784.0
2020-11-19 10:10:00,85.66,85.86,85.55,85.72,98039.0,77.7178,77.8993,77.618,77.7723,98039.0
2020-11-19 10:15:00,85.72,85.96,85.49,85.7,117489.0,77.7723,77.99,77.5636,77.7541,117489.0
2020-11-19 10:20:00,85.72,85.85,85.57,85.79,73777.0,77.7723,77.8902,77.6362,77.8358,73777.0
2020-11-19 10:25:00,85.79,86.23,85.71,86.19,136735.0,77.8358,78.235,77.7632,78.1987,136735.0
2020-11-19 10:30:00,86.23,86.33,85.68,85.75,190237.0,78.235,78.3257,77.736,77.7995,190237.0
2020-11-19 10:35:00,85.76,85.87,85.43,85.46,169706.0,77.8086,77.9084,77.5092,77.5364,169706.0
2020-11-19 10:40:00,85.44,85.49,85.16,85.31,202571.0,77.5182,77.5636,77.2642,77.4003,202571.0
2020-11-19 10:45:00,85.29,85.34,85.03,85.25,252136.0,77.3821,77.4275,77.1462,77.3459,252136.0
2020-11-19 10:50:00,85.22,85.44,85.15,85.22,145799.0,77.3186,77.5182,77.2551,77.3186,145799.0
2020-11-19 10:55:00,85.22,85.26,85.06,85.19,129621.0,77.3186,77.3549,77.1735,77.2914,129621.0
2020-11-19 11:00:00,85.19,85.48,85.17,85.33,91102.0,77.2914,77.5545,77.2733,77.4184,91102.0
2020-11-19 11:05:00,85.32,85.45,85.18,85.29,91875.0,77.4094,77.5273,77.2823,77.3821,91875.0
2020-11-19 11:10:00,85.3,85.36,85.12,85.29,83527.0,77.3912,77.4457,77.2279,77.3821,83527.0
2020-11-19 11:15:00,85.32,85.5,85.27,85.42,78072.0,77.4094,77.5727,77.364,77.5001,78072.0
2020-11-19 11:20:00,85.41,85.46,85.06,85.09,159946.0,77.491,77.5364,77.1735,77.2007,159946.0
2020-11-19 11:25:00,85.09,85.19,85.01,85.09,159253.0,77.2007,77.2914,77.1281,77.2007,159253.0
2020-11-19 11:30:00,85.1,85.29,85.1,85.15,63626.0,77.2098,77.3821,77.2098,77.2551,63626.0
2020-11-19 11:35:00,85.15,85.19,84.94,85.07,134050.0,77.2551,77.2914,77.0646,77.1825,134050.0
2020-11-19 11:40:00,85.06,85.09,84.95,84.99,157953.0,77.1735,77.2007,77.0737,77.11,157953.0
2020-11-19 11:45:00,84.96,85.11,84.89,84.92,81270.0,77.0827,77.2188,77.0192,77.0464,81270.0
2020-11-19 11:50:00,84.93,85.17,84.87,85.11,74847.0,77.0555,77.2733,77.0011,77.2188,74847.0
2020-11-19 11:55:00,85.11,85.23,85.04,85.23,50033.0,77.2188,77.3277,77.1553,77.3277,50033.0
2020-11-19 12:00:00,85.23,85.53,85.22,85.52,165431.0,77.3277,77.5999,77.3186,77.5908,165431.0
2020-11-19 12:05:00,85.49,85.49,85.32,85.44,53235.0,77.5636,77.5636,77.4094,77.5182,53235.0
2020-11-19 12:10:00,85.44,85.59,85.44,85.52,92825.0,77.5182,77.6543,77.5182,77.5908,92825.0
2020-11-19 12:15:00,85.54,85.6,85.46,85.56,50096.0,77.609,77.6634,77.5364,77.6271,50096.0
2020-11-19 12:20:00,85.56,85.69,85.38,85.44,71460.0,77.6271,77.7451,77.4638,77.5182,71460.0
2020-11-19 12:25:00,85.45,85.53,85.27,85.34,58134.0,77.5273,77.5999,77.364,77.4275,58134.0
2020-11-19 12:30:00,85.34,85.49,85.32,85.46,28722.0,77.4275,77.5636,77.4094,77.5364,28722.0
2020-11-19 12:35:00,85.44,85.7,85.36,85.7,70995.0,77.5182,77.7541,77.4457,77.7541,70995.0
2020-11-19 12:40:00,85.69,85.73,85.42,85.52,74807.0,77.7451,77.7813,77.5001,77.5908,74807.0
2020-11-19 12:45:00,85.52,85.63,85.36,85.38,44519.0,77.5908,77.6906,77.4457,77.4638,44519.0
2020-11-19 12:50:00,85.38,85.57,85.36,85.55,21010.0,77.4638,77.6362,77.4457,77.618,21010.0
2020-11-19 12:55:00,85.55,85.66,85.54,85.63,56064.0,77.618,77.7178,77.609,77.6906,56064.0
2020-11-19 13:00:00,85.64,85.89,85.63,85.88,61101.0,77.6997,77.9265,77.6906,77.9174,61101.0
2020-11-19 13:05:00,85.87,85.99,85.85,85.85,95774.0,77.9084,78.0172,77.8902,77.8902,95774.0
2020-11-19 13:10:00,85.84,85.99,85.84,85.92,41261.0,77.8811,78.0172,77.8811,77.9537,41261.0
2020-11-19 13:15:00,85.92,85.99,85.77,85.92,41147.0,77.9537,78.0172,77.8176,77.9537,41147.0
2020-11-19 13:20:00,85.9,85.96,85.81,85.87,19411.0,77.9356,77.99,77.8539,77.9084,19411.0
2020-11-19 13:25:00,85.85,86.1,85.85,86.07,61194.0,77.8902,78.117,77.8902,78.0898,61194.0
2020-11-19 13:30:00,86.09,86.1,85.82,85.82,58911.0,78.108,78.117,77.863,77.863,58911.0
2020-11-19 13:35:00,85.79,85.88,85.76,85.84,36307.0,77.8358,77.9174,77.8086,77.8811,36307.0
2020-11-19 13:40:00,85.84,85.92,85.75,85.85,42915.0,77.8811,77.9537,77.7995,77.8902,42915.0
2020-11-19 13:45:00,85.86,85.93,85.8,85.8,42466.0,77.8993,77.9628,77.8449,77.8449,42466.0
2020-11-19 13:50:00,85.81,86.03,85.8,86.01,29728.0,77.8539,78.0535,77.8449,78.0354,29728.0
2020-11-19 13:55:00,86.02,86.03,85.91,85.99,37398.0,78.0445,78.0535,77.9447,78.0172,37398.0
2020-11-19 14:00:00,86.0,86.03,85.86,85.93,43178.0,78.0263,78.0535,77.8993,77.9628,43178.0
2020-11-19 14:05:00,85.94,85.94,85.66,85.72,78345.0,77.9719,77.9719,77.7178,77.7723,78345.0
2020-11-19 14:10:00,85.73,85.83,85.59,85.61,59270.0,77.7813,77.8721,77.6543,77.6725,59270.0
2020-11-19 14:15:00,85.61,85.61,85.44,85.49,109650.0,77.6725,77.6725,77.5182,77.5636,109650.0
2020-11-19 14:20:00,85.49,85.64,85.42,85.46,62367.0,77.5636,77.6997,77.5001,77.5364,62367.0
2020-11-19 14:25:00,85.47,85.56,85.42,85.54,36952.0,77.5455,77.6271,77.5001,77.609,36952.0
2020-11-19 14:30:00,85.55,85.71,85.48,85.56,75412.0,77.618,77.7632,77.5545,77.6271,75412.0
2020-11-19 14:35:00,85.56,85.69,85.36,85.63,107879.0,77.6271,77.7451,77.4457,77.6906,107879.0
2020-11-19 14:40:00,85.64,85.69,85.55,85.69,31165.0,77.6997,77.7451,77.618,77.7451,31165.0
2020-11-19 14:45:00,85.69,85.81,85.67,85.76,48682.0,77.7451,77.8539,77.7269,77.8086,48682.0
2020-11-19 14:50:00,85.77,85.89,85.74,85.79,66342.0,77.8176,77.9265,77.7904,77.8358,66342.0
2020-11-19 14:55:00,85.8,85.88,85.76,85.83,61604.0,77.8449,77.9174,77.8086,77.8721,61604.0
2020-11-19 15:00:00,85.83,85.83,85.69,85.7,94891.0,77.8721,77.8721,77.7451,77.7541,94891.0
2020-11-19 15:05:00,85.68,85.88,85.67,85.85,86364.0,77.736,77.9174,77.7269,77.8902,86364.0
2020-11-19 15:10:00,85.86,85.94,85.8,85.91,45194.0,77.8993,77.9719,77.8449,77.9447,45194.0
2020-11-19 15:15:00,85.91,85.97,85.77,85.96,74402.0,77.9447,77.9991,77.8176,77.99,74402.0
2020-11-19 15:20:00,85.95,85.97,85.8,85.87,76882.0,77.9809,77.9991,77.8449,77.9084,76882.0
2020-11-19 15:25:00,85.88,86.08,85.77,86.08,82852.0,77.9174,78.0989,77.8176,78.0989,82852.0
2020-11-19 15:30:00,86.07,86.15,85.97,86.13,106885.0,78.0898,78.1624,77.9991,78.1443,106885.0
2020-11-19 15:35:00,86.13,86.19,85.91,86.03,77511.0,78.1443,78.1987,77.9447,78.0535,77511.0
2020-11-19 15:40:00,86.02,86.1,85.92,86.0,86232.0,78.0445,78.117,77.9537,78.0263,86232.0
2020-11-19 15:45:00,85.99,86.12,85.98,86.01,89596.0,78.0172,78.1352,78.0082,78.0354,89596.0
2020-11-19 15:50:00,86.0,86.04,85.82,86.0,201270.0,78.0263,78.0626,77.863,78.0263,201270.0
2020-11-19 15:55:00,85.98,86.12,85.94,86.07,352244.0,78.0082,78.1352,77.9719,78.0898,352244.0
2020-11-20 09:30:00,86.19,86.75,86.18,86.6,663861.0,78.1987,78.7068,78.1896,78.5707,663861.0
2020-11-20 09:35:00,86.59,86.68,85.9,86.32,342025.0,78.5616,78.6433,77.9356,78.3166,342025.0
2020-11-20 09:40:00,86.31,86.55,86.27,86.28,124407.0,78.3076,78.5253,78.2713,78.2804,124407.0
2020-11-20 09:45:00,86.27,86.28,85.54,85.77,175064.0,78.2713,78.2804,77.609,77.8176,175064.0
2020-11-20 09:50:00,85.8,85.9,85.58,85.64,174761.0,77.8449,77.9356,77.6453,77.6997,174761.0
2020-11-20 09:55:00,85.6,86.02,85.38,85.84,141823.0,77.6634,78.0445,77.4638,77.8811,141823.0
2020-11-20 10:00:00,85.87,86.3,85.85,86.26,162027.0,77.9084,78.2985,77.8902,78.2622,162027.0
2020-11-20 10:05:00,86.28,86.69,86.19,86.54,203769.0,78.2804,78.6523,78.1987,78.5162,203769.0
2020-11-20 10:10:00,86.52,86.55,86.27,86.36,106806.0,78.4981,78.5253,78.2713,78.3529,106806.0
2020-11-20 10:15:00,86.37,86.5,86.25,86.48,97323.0,78.362,78.48,78.2531,78.4618,97323.0
2020-11-20 10:20:00,86.5,86.6,86.47,86.52,75627.0,78.48,78.5707,78.4527,78.4981,75627.0
2020-11-20 10:25:00,86.52,86.84,86.49,86.77,130160.0,78.4981,78.7884,78.4709,78.7249,130160.0
2020-11-20 10:30:00,86.77,86.83,86.5,86.75,83482.0,78.7249,78.7794,78.48,78.7068,83482.0
2020-11-20 10:35:00,86.75,87.05,86.74,87.01,185422.0,78.7068,78.979,78.6977,78.9427,185422.0
2020-11-20 10:40:00,86.99,87.31,86.93,87.28,155438.0,78.9245,79.2149,78.8701,79.1876,155438.0
2020-11-20 10:45:00,87.27,87.39,87.07,87.09,122992.0,79.1786,79.2874,78.9971,79.0153,122992.0
2020-11-20 10:50:00,87.08,87.19,86.94,87.06,81651.0,79.0062,79.106,78.8792,78.988,81651.0
2020-11-20 10:55:00,87.06,87.11,86.9,87.03,83960.0,78.988,79.0334,78.8429,78.9608,83960.0
2020-11-20 11:00:00,87.04,87.2,86.95,87.11,82564.0,78.9699,79.1151,78.8882,79.0334,82564.0
2020-11-20 11:05:00,87.12,87.13,86.95,87.05,83301.0,79.0425,79.0515,78.8882,78.979,83301.0
2020-11-20 11:10:00,87.07,87.14,86.92,86.99,43096.0,78.9971,79.0606,78.861,78.9245,43096.0
2020-11-20 11:15:00,86.98,87.06,86.87,87.01,68285.0,78.9154,78.988,78.8156,78.9427,68285.0
2020-11-20 11:20:00,87.03,87.05,86.76,86.84,73770.0,78.9608,78.979,78.7158,78.7884,73770.0
2020-11-20 11:25:00,86.86,86.95,86.66,86.67,56978.0,78.8066,78.8882,78.6251,78.6342,56978.0
2020-11-20 11:30:00,86.67,86.71,86.46,86.61,91037.0,78.6342,78.6705,78.4437,78.5798,91037.0
2020-11-20 11:35:00,86.58,86.65,86.42,86.54,58962.0,78.5525,78.616,78.4074,78.5162,58962.0
2020-11-20 11:40:00,86.54,86.77,86.53,86.75,41811.0,78.5162,78.7249,78.5072,78.7068,41811.0
2020-11-20 11:45:00,86.76,86.88,86.67,86.71,58497.0,78.7158,78.8247,78.6342,78.6705,58497.0
2020-11-20 11:50:00,86.7,86.89,86.64,86.87,31697.0,78.6614,78.8338,78.607,78.8156,31697.0
2020-11-20 11:55:00,86.84,86.93,86.79,86.92,37942.0,78.7884,78.8701,78.7431,78.861,37942.0
2020-11-20 12:00:00,86.93,86.96,86.81,86.83,32939.0,78.8701,78.8973,78.7612,78.7794,32939.0
2020-11-20 12:05:00,86.83,87.05,86.79,86.98,191570.0,78.7794,78.979,78.7431,78.9154,191570.0
2020-11-20 12:10:00,86.97,87.01,86.91,86.98,22509.0,78.9064,78.9427,78.8519,78.9154,22509.0
2020-11-20 12:15:00,86.98,87.05,86.9,87.02,48556.0,78.9154,78.979,78.8429,78.9517,48556.0
2020-11-20 12:20:00,87.02,87.1,86.93,87.08,39949.0,78.9517,79.0243,78.8701,79.0062,39949.0
2020-11-20 12:25:00,87.07,87.19,87.07,87.16,33853.0,78.9971,79.106,78.9971,79.0788,33853.0
2020-11-20 12:30:00,87.14,87.41,87.13,87.35,76720.0,79.0606,79.3056,79.0515,79.2511,76720.0
2020-11-20 12:35:00,87.35,87.36,87.15,87.26,44995.0,79.2511,79.2602,79.0697,79.1695,44995.0
2020-11-20 12:40:00,87.3,87.4,87.27,87.37,37089.0,79.2058,79.2965,79.1786,79.2693,37089.0
2020-11-20 12:45:00,87.38,87.52,87.37,87.44,107086.0,79.2784,79.4054,79.2693,79.3328,107086.0
2020-11-20 12:50:00,87.46,87.48,87.33,87.39,59156.0,79.3509,79.3691,79.233,79.2874,59156.0
2020-11-20 12:55:00,87.39,87.4,87.25,87.38,40558.0,79.2874,79.2965,79.1604,79.2784,40558.0
2020-11-20 13:00:00,87.36,87.38,87.15,87.23,70013.0,79.2602,79.2784,79.0697,79.1423,70013.0
2020-11-20 13:05:00,87.24,87.33,87.14,87.17,62577.0,79.1513,79.233,79.0606,79.0878,62577.0
2020-11-20 13:10:00,87.17,87.33,87.15,87.33,36307.0,79.0878,79.233,79.0697,79.233,36307.0
2020-11-20 13:15:00,87.32,87.5,87.31,87.49,108974.0,79.2239,79.3872,79.2149,79.3782,108974.0
2020-11-20 13:20:00,87.49,87.51,87.37,87.45,46600.0,79.3782,79.3963,79.2693,79.3419,46600.0
2020-11-20 13:25:00,87.44,87.58,87.44,87.52,57997.0,79.3328,79.4598,79.3328,79.4054,57997.0
2020-11-20 13:30:00,87.52,87.58,87.35,87.37,35622.0,79.4054,79.4598,79.2511,79.2693,35622.0
2020-11-20 13:35:00,87.39,87.48,87.29,87.45,37054.0,79.2874,79.3691,79.1967,79.3419,37054.0
2020-11-20 13:40:00,87.45,87.48,87.26,87.28,35139.0,79.3419,79.3691,79.1695,79.1876,35139.0
2020-11-20 13:45:00,87.3,87.36,87.16,87.18,22515.0,79.2058,79.2602,79.0788,79.0969,22515.0
2020-11-20 13:50:00,87.17,87.22,87.08,87.13,42677.0,79.0878,79.1332,79.0062,79.0515,42677.0
2020-11-20 13:55:00,87.12,87.12,87.01,87.06,44176.0,79.0425,79.0425,78.9427,78.988,44176.0
2020-11-20 14:00:00,87.05,87.18,86.95,87.16,47882.0,78.979,79.0969,78.8882,79.0788,47882.0
2020-11-20 14:05:00,87.15,87.29,87.14,87.25,48152.0,79.0697,79.1967,79.0606,79.1604,48152.0
2020-11-20 14:10:00,87.25,87.33,87.24,87.29,35662.0,79.1604,79.233,79.1513,79.1967,35662.0
2020-11-20 14:15:00,87.3,87.3,87.18,87.22,28270.0,79.2058,79.2058,79.0969,79.1332,28270.0
2020-11-20 14:20:00,87.23,87.53,87.21,87.49,72815.0,79.1423,79.4145,79.1241,79.3782,72815.0
2020-11-20 14:25:00,87.51,87.55,87.35,87.53,44858.0,79.3963,79.4326,79.2511,79.4145,44858.0
2020-11-20 14:30:00,87.53,87.6,87.5,87.57,55414.0,79.4145,79.478,79.3872,79.4507,55414.0
2020-11-20 14:35:00,87.57,87.7,87.53,87.6,65993.0,79.4507,79.5687,79.4145,79.478,65993.0
2020-11-20 14:40:00,87.61,87.66,87.44,87.59,44634.0,79.487,79.5324,79.3328,79.4689,44634.0
2020-11-20 14:45:00,87.57,87.59,87.48,87.51,71372.0,79.4507,79.4689,79.3691,79.3963,71372.0
2020-11-20 14:50:00,87.51,87.6,87.47,87.58,56476.0,79.3963,79.478,79.36,79.4598,56476.0
2020-11-20 14:55:00,87.58,87.7,87.58,87.68,46172.0,79.4598,79.5687,79.4598,79.5505,46172.0
2020-11-20 15:00:00,87.69,87.78,87.66,87.77,76654.0,79.5596,79.6413,79.5324,79.6322,76654.0
2020-11-20 15:05:00,87.76,87.81,87.69,87.73,88117.0,79.6231,79.6685,79.5596,79.5959,88117.0
2020-11-20 15:10:00,87.72,87.73,87.48,87.53,80232.0,79.5868,79.5959,79.3691,79.4145,80232.0
2020-11-20 15:15:00,87.51,87.54,87.37,87.5,74658.0,79.3963,79.4235,79.2693,79.3872,74658.0
2020-11-20 15:20:00,87.5,87.59,87.4,87.4,68498.0,79.3872,79.4689,79.2965,79.2965,68498.0
2020-11-20 15:25:00,87.39,87.58,87.39,87.47,66265.0,79.2874,79.4598,79.2874,79.36,66265.0
2020-11-20 15:30:00,87.46,87.5,87.23,87.29,86747.0,79.3509,79.3872,79.1423,79.1967,86747.0
2020-11-20 15:35:00,87.31,87.47,87.3,87.41,62598.0,79.2149,79.36,79.2058,79.3056,62598.0
2020-11-20 15:40:00,87.41,87.44,87.37,87.41,83286.0,79.3056,79.3328,79.2693,79.3056,83286.0
2020-11-20 15:45:00,87.41,87.54,87.39,87.5,147545.0,79.3056,79.4235,79.2874,79.3872,147545.0
2020-11-20 15:50:00,87.49,87.77,87.44,87.75,202069.0,79.3782,79.6322,79.3328,79.6141,202069.0
2020-11-20 15:55:00,87.75,87.91,87.67,87.73,496410.0,79.6141,79.7592,79.5415,79.5959,496410.0
2020-11-23 09:30:00,88.54,89.11,88.22,88.26,657034.0,80.3308,80.848,80.0405,80.0768,657034.0
2020-11-23 09:35:00,88.29,88.37,87.5,87.54,368245.0,80.104,80.1766,79.3872,79.4235,368245.0
2020-11-23 09:40:00,87.57,88.26,87.57,88.2,180140.0,79.4507,80.0768,79.4507,80.0223,180140.0
2020-11-23 09:45:00,88.21,88.32,87.74,88.04,137119.0,80.0314,80.1312,79.605,79.8772,137119.0
2020-11-23 09:50:00,88.02,88.04,87.22,87.28,216891.0,79.859,79.8772,79.1332,79.1876,216891.0
2020-11-23 09:55:00,87.27,87.38,86.86,86.92,260887.0,79.1786,79.2784,78.8066,78.861,260887.0
2020-11-23 10:00:00,86.96,87.48,86.95,87.4,218446.0,78.8973,79.3691,78.8882,79.2965,218446.0
2020-11-23 10:05:00,87.4,87.51,87.21,87.22,116202.0,79.2965,79.3963,79.1241,79.1332,116202.0
2020-11-23 10:10:00,87.23,87.28,87.05,87.22,119086.0,79.1423,79.1876,78.979,79.1332,119086.0
2020-11-23 10:15:00,87.2,87.26,86.93,87.06,128347.0,79.1151,79.1695,78.8701,78.988,128347.0
2020-11-23 10:20:00,87.02,87.04,86.73,86.76,148595.0,78.9517,78.9699,78.6886,78.7158,148595.0
2020-11-23 10:25:00,86.75,86.78,86.42,86.54,170033.0,78.7068,78.734,78.4074,78.5162,170033.0
2020-11-23 10:30:00,86.54,87.01,86.49,86.93,242649.0,78.5162,78.9427,78.4709,78.8701,242649.0
2020-11-23 10:35:00,86.94,87.03,86.87,86.97,67489.0,78.8792,78.9608,78.8156,78.9064,67489.0
2020-11-23 10:40:00,86.95,87.14,86.61,86.69,100175.0,78.8882,79.0606,78.5798,78.6523,100175.0
2020-11-23 10:45:00,86.7,86.78,86.56,86.74,82602.0,78.6614,78.734,78.5344,78.6977,82602.0
2020-11-23 10:50:00,86.73,87.0,86.72,86.84,51735.0,78.6886,78.9336,78.6796,78.7884,51735.0
2020-11-23 10:55:00,86.82,86.94,86.77,86.78,66113.0,78.7703,78.8792,78.7249,78.734,66113.0
2020-11-23 11:00:00,86.8,87.22,86.74,87.18,88506.0,78.7521,79.1332,78.6977,79.0969,88506.0
2020-11-23 11:05:00,87.17,87.28,86.75,86.79,121860.0,79.0878,79.1876,78.7068,78.7431,121860.0
2020-11-23 11:10:00,86.72,86.74,86.52,86.67,129947.0,78.6796,78.6977,78.4981,78.6342,129947.0
2020-11-23 11:15:00,86.66,86.83,86.61,86.73,41936.0,78.6251,78.7794,78.5798,78.6886,41936.0
2020-11-23 11:20:00,86.73,86.94,86.67,86.86,48911.0,78.6886,78.8792,78.6342,78.8066,48911.0
2020-11-23 11:25:00,86.86,86.99,86.74,86.92,46799.0,78.8066,78.9245,78.6977,78.861,46799.0
2020-11-23 11:30:00,86.92,87.01,86.76,86.83,56124.0,78.861,78.9427,78.7158,78.7794,56124.0
2020-11-23 11:35:00,86.86,87.05,86.86,86.91,52674.0,78.8066,78.979,78.8066,78.8519,52674.0
2020-11-23 11:40:00,86.9,86.92,86.7,86.79,61206.0,78.8429,78.861,78.6614,78.7431,61206.0
2020-11-23 11:45:00,86.8,86.92,86.76,86.92,42956.0,78.7521,78.861,78.7158,78.861,42956.0
2020-11-23 11:50:00,86.92,86.98,86.8,86.86,33775.0,78.861,78.9154,78.7521,78.8066,33775.0
2020-11-23 11:55:00,86.87,86.94,86.78,86.87,45312.0,78.8156,78.8792,78.734,78.8156,45312.0
2020-11-23 12:00:00,86.85,86.85,86.63,86.66,48528.0,78.7975,78.7975,78.5979,78.6251,48528.0
2020-11-23 12:05:00,86.66,86.74,86.55,86.69,57922.0,78.6251,78.6977,78.5253,78.6523,57922.0
2020-11-23 12:10:00,86.7,86.9,86.69,86.88,32737.0,78.6614,78.8429,78.6523,78.8247,32737.0
2020-11-23 12:15:00,86.87,86.93,86.73,86.75,41965.0,78.8156,78.8701,78.6886,78.7068,41965.0
2020-11-23 12:20:00,86.75,86.88,86.73,86.81,27462.0,78.7068,78.8247,78.6886,78.7612,27462.0
2020-11-23 12:25:00,86.84,86.87,86.77,86.81,24741.0,78.7884,78.8156,78.7249,78.7612,24741.0
2020-11-23 12:30:00,86.8,86.9,86.79,86.88,25204.0,78.7521,78.8429,78.7431,78.8247,25204.0
2020-11-23 12:35:00,86.89,86.9,86.77,86.84,32849.0,78.8338,78.8429,78.7249,78.7884,32849.0
2020-11-23 12:40:00,86.84,86.93,86.65,86.75,63807.0,78.7884,78.8701,78.616,78.7068,63807.0
2020-11-23 12:45:00,86.77,86.79,86.63,86.66,32637.0,78.7249,78.7431,78.5979,78.6251,32637.0
2020-11-23 12:50:00,86.66,86.79,86.62,86.77,27509.0,78.6251,78.7431,78.5888,78.7249,27509.0
2020-11-23 12:55:00,86.76,86.82,86.7,86.75,25171.0,78.7158,78.7703,78.6614,78.7068,25171.0
2020-11-23 13:00:00,86.78,86.85,86.72,86.85,34209.0,78.734,78.7975,78.6796,78.7975,34209.0
2020-11-23 13:05:00,86.82,86.99,86.8,86.89,41646.0,78.7703,78.9245,78.7521,78.8338,41646.0
2020-11-23 13:10:00,86.9,86.97,86.82,86.92,45408.0,78.8429,78.9064,78.7703,78.861,45408.0
2020-11-23 13:15:00,86.91,86.94,86.76,86.89,34320.0,78.8519,78.8792,78.7158,78.8338,34320.0
2020-11-23 13:20:00,86.9,86.95,86.82,86.84,20040.0,78.8429,78.8882,78.7703,78.7884,20040.0
2020-11-23 13:25:00,86.83,86.99,86.82,86.97,23554.0,78.7794,78.9245,78.7703,78.9064,23554.0
2020-11-23 13:30:00,86.97,87.14,86.92,87.11,65104.0,78.9064,79.0606,78.861,79.0334,65104.0
2020-11-23 13:35:00,87.1,87.34,87.08,87.22,43373.0,79.0243,79.2421,79.0062,79.1332,43373.0
2020-11-23 13:40:00,87.22,87.25,87.12,87.19,38955.0,79.1332,79.1604,79.0425,79.106,38955.0
2020-11-23 13:45:00,87.2,87.37,87.18,87.31,58832.0,79.1151,79.2693,79.0969,79.2149,58832.0
2020-11-23 13:50:00,87.31,87.38,87.21,87.23,31295.0,79.2149,79.2784,79.1241,79.1423,31295.0
2020-11-23 13:55:00,87.22,87.42,87.2,87.42,36389.0,79.1332,79.3147,79.1151,79.3147,36389.0
2020-11-23 14:00:00,87.43,87.43,87.13,87.24,47934.0,79.3237,79.3237,79.0515,79.1513,47934.0
2020-11-23 14:05:00,87.24,87.48,87.24,87.37,56704.0,79.1513,79.3691,79.1513,79.2693,56704.0
2020-11-23 14:10:00,87.37,87.44,87.32,87.36,33017.0,79.2693,79.3328,79.2239,79.2602,33017.0
2020-11-23 14:15:00,87.36,87.51,87.35,87.41,52603.0,79.2602,79.3963,79.2511,79.3056,52603.0
2020-11-23 14:20:00,87.4,87.57,87.39,87.53,44521.0,79.2965,79.4507,79.2874,79.4145,44521.0
2020-11-23 14:25:00,87.51,87.51,87.29,87.36,59971.0,79.3963,79.3963,79.1967,79.2602,59971.0
2020-11-23 14:30:00,87.32,87.5,87.32,87.48,36194.0,79.2239,79.3872,79.2239,79.3691,36194.0
2020-11-23 14:35:00,87.48,87.55,87.42,87.52,35640.0,79.3691,79.4326,79.3147,79.4054,35640.0
2020-11-23 14:40:00,87.51,87.54,87.46,87.5,46243.0,79.3963,79.4235,79.3509,79.3872,46243.0
2020-11-23 14:45:00,87.5,87.58,87.44,87.5,69597.0,79.3872,79.4598,79.3328,79.3872,69597.0
2020-11-23 14:50:00,87.51,87.67,87.41,87.62,51201.0,79.3963,79.5415,79.3056,79.4961,51201.0
2020-11-23 14:55:00,87.61,87.73,87.6,87.66,40267.0,79.487,79.5959,79.478,79.5324,40267.0
2020-11-23 15:00:00,87.67,87.74,87.62,87.71,71273.0,79.5415,79.605,79.4961,79.5778,71273.0
2020-11-23 15:05:00,87.71,87.91,87.7,87.89,67457.0,79.5778,79.7592,79.5687,79.7411,67457.0
2020-11-23 15:10:00,87.9,87.9,87.75,87.77,56853.0,79.7501,79.7501,79.6141,79.6322,56853.0
2020-11-23 15:15:00,87.77,87.84,87.7,87.83,51988.0,79.6322,79.6957,79.5687,79.6866,51988.0
2020-11-23 15:20:00,87.83,87.84,87.49,87.54,64435.0,79.6866,79.6957,79.3782,79.4235,64435.0
2020-11-23 15:25:00,87.56,87.68,87.49,87.58,50512.0,79.4417,79.5505,79.3782,79.4598,50512.0
2020-11-23 15:30:00,87.59,87.62,87.47,87.48,44503.0,79.4689,79.4961,79.36,79.3691,44503.0
2020-11-23 15:35:00,87.48,87.49,87.26,87.46,69155.0,79.3691,79.3782,79.1695,79.3509,69155.0
2020-11-23 15:40:00,87.47,87.55,87.43,87.52,64081.0,79.36,79.4326,79.3237,79.4054,64081.0
2020-11-23 15:45:00,87.52,87.63,87.51,87.59,93190.0,79.4054,79.5052,79.3963,79.4689,93190.0
2020-11-23 15:50:00,87.6,87.71,87.54,87.55,126187.0,79.478,79.5778,79.4235,79.4326,126187.0
2020-11-23 15:55:00,87.52,87.69,87.52,87.53,256098.0,79.4054,79.5596,79.4054,79.4145,256098.0
2020-11-24 09:30:00,89.12,90.29,88.99,90.2,847787.0,80.857,81.9186,80.7391,81.8369,847787.0
2020-11-24 09:35:00,90.23,90.25,88.35,88.66,514038.0,81.8641,81.8823,80.1584,80.4397,514038.0
2020-11-24 09:40:00,88.62,89.2,88.54,88.68,361670.0,80.4034,80.9296,80.3308,80.4578,361670.0
2020-11-24 09:45:00,88.67,88.78,88.33,88.59,223096.0,80.4488,80.5486,80.1403,80.3762,223096.0
2020-11-24 09:50:00,88.57,88.73,88.36,88.51,152935.0,80.358,80.5032,80.1675,80.3036,152935.0
2020-11-24 09:55:00,88.52,89.23,88.52,89.18,194218.0,80.3127,80.9568,80.3127,80.9115,194218.0
2020-11-24 10:00:00,89.17,89.37,88.83,88.89,126781.0,80.9024,81.0839,80.5939,80.6484,126781.0
2020-11-24 10:05:00,88.9,89.34,88.9,89.25,101899.0,80.6574,81.0566,80.6574,80.975,101899.0
2020-11-24 10:10:00,89.26,89.33,88.9,89.02,95152.0,80.9841,81.0476,80.6574,80.7663,95152.0
2020-11-24 10:15:00,89.01,89.25,88.87,88.91,152652.0,80.7572,80.975,80.6302,80.6665,152652.0
2020-11-24 10:20:00,88.94,88.98,88.71,88.79,111650.0,80.6937,80.73,80.485,80.5576,111650.0
2020-11-24 10:25:00,88.79,89.19,88.77,89.08,154405.0,80.5576,80.9205,80.5395,80.8207,154405.0
2020-11-24 10:30:00,89.08,89.16,88.85,88.92,77225.0,80.8207,80.8933,80.6121,80.6756,77225.0
2020-11-24 10:35:00,88.94,89.09,88.86,89.02,62513.0,80.6937,80.8298,80.6211,80.7663,62513.0
2020-11-24 10:40:00,89.03,89.05,88.92,88.99,59930.0,80.7754,80.7935,80.6756,80.7391,59930.0
2020-11-24 10:45:00,89.0,89.0,88.81,88.91,70909.0,80.7482,80.7482,80.5758,80.6665,70909.0
2020-11-24 10:50:00,88.92,88.95,88.73,88.78,111451.0,80.6756,80.7028,80.5032,80.5486,111451.0
2020-11-24 10:55:00,88.78,89.08,88.77,89.07,71020.0,80.5486,80.8207,80.5395,80.8117,71020.0
2020-11-24 11:00:00,89.05,89.14,88.93,89.12,69428.0,80.7935,80.8752,80.6847,80.857,69428.0
2020-11-24 11:05:00,89.1,89.2,89.0,89.02,68653.0,80.8389,80.9296,80.7482,80.7663,68653.0
2020-11-24 11:10:00,89.02,89.17,88.86,88.95,75446.0,80.7663,80.9024,80.6211,80.7028,75446.0
2020-11-24 11:15:00,88.96,89.04,88.87,88.97,51698.0,80.7119,80.7845,80.6302,80.7209,51698.0
2020-11-24 11:20:00,88.98,89.0,88.8,88.86,86139.0,80.73,80.7482,80.5667,80.6211,86139.0
2020-11-24 11:25:00,88.82,88.96,88.79,88.9,66977.0,80.5848,80.7119,80.5576,80.6574,66977.0
2020-11-24 11:30:00,88.92,88.93,88.74,88.78,82549.0,80.6756,80.6847,80.5123,80.5486,82549.0
2020-11-24 11:35:00,88.79,88.83,88.66,88.75,75924.0,80.5576,80.5939,80.4397,80.5213,75924.0
2020-11-24 11:40:00,88.76,88.84,88.53,88.54,98347.0,80.5304,80.603,80.3217,80.3308,98347.0
2020-11-24 11:45:00,88.58,88.71,88.46,88.5,81430.0,80.3671,80.485,80.2582,80.2945,81430.0
2020-11-24 11:50:00,88.5,88.68,88.44,88.54,70011.0,80.2945,80.4578,80.2401,80.3308,70011.0
2020-11-24 11:55:00,88.54,88.62,88.44,88.52,58154.0,80.3308,80.4034,80.2401,80.3127,58154.0
2020-11-24 12:00:00,88.53,88.68,88.4,88.66,70178.0,80.3217,80.4578,80.2038,80.4397,70178.0
2020-11-24 12:05:00,88.66,88.73,88.52,88.55,62788.0,80.4397,80.5032,80.3127,80.3399,62788.0
2020-11-24 12:10:00,88.53,88.77,88.49,88.71,50430.0,80.3217,80.5395,80.2854,80.485,50430.0
2020-11-24 12:15:00,88.7,88.77,88.64,88.68,37436.0,80.476,80.5395,80.4215,80.4578,37436.0
2020-11-24 12:20:00,88.68,88.79,88.68,88.72,29017.0,80.4578,80.5576,80.4578,80.4941,29017.0
2020-11-24 12:25:00,88.71,88.77,88.67,88.76,39715.0,80.485,80.5395,80.4488,80.5304,39715.0
2020-11-24 12:30:00,88.77,88.8,88.65,88.73,40270.0,80.5395,80.5667,80.4306,80.5032,40270.0
2020-11-24 12:35:00,88.72,88.84,88.55,88.63,51831.0,80.4941,80.603,80.3399,80.4125,51831.0
2020-11-24 12:40:00,88.64,88.66,88.42,88.54,47971.0,80.4215,80.4397,80.2219,80.3308,47971.0
2020-11-24 12:45:00,88.52,88.62,88.46,88.52,55043.0,80.3127,80.4034,80.2582,80.3127,55043.0
2020-11-24 12:50:00,88.52,88.62,88.43,88.44,46875.0,80.3127,80.4034,80.231,80.2401,46875.0
2020-11-24 12:55:00,88.43,88.56,88.41,88.5,48466.0,80.231,80.349,80.2129,80.2945,48466.0
2020-11-24 13:00:00,88.48,88.57,88.39,88.56,59406.0,80.2764,80.358,80.1947,80.349,59406.0
2020-11-24 13:05:00,88.55,88.67,88.51,88.65,34290.0,80.3399,80.4488,80.3036,80.4306,34290.0
2020-11-24 13:10:00,88.64,88.69,88.6,88.6,33129.0,80.4215,80.4669,80.3852,80.3852,33129.0
2020-11-24 13:15:00,88.59,88.79,88.57,88.76,38255.0,80.3762,80.5576,80.358,80.5304,38255.0
2020-11-24 13:20:00,88.77,88.83,88.71,88.75,29586.0,80.5395,80.5939,80.485,80.5213,29586.0
2020-11-24 13:25:00,88.76,88.82,88.69,88.78,32818.0,80.5304,80.5848,80.4669,80.5486,32818.0
2020-11-24 13:30:00,88.79,88.83,88.72,88.73,32752.0,80.5576,80.5939,80.4941,80.5032,32752.0
2020-11-24 13:35:00,88.73,88.89,88.73,88.83,35745.0,80.5032,80.6484,80.5032,80.5939,35745.0
2020-11-24 13:40:00,88.83,88.9,88.79,88.86,47914.0,80.5939,80.6574,80.5576,80.6211,47914.0
2020-11-24 13:45:00,88.87,88.87,88.74,88.83,34674.0,80.6302,80.6302,80.5123,80.5939,34674.0
2020-11-24 13:50:00,88.83,88.88,88.72,88.76,68536.0,80.5939,80.6393,80.4941,80.5304,68536.0
2020-11-24 13:55:00,88.77,88.88,88.75,88.86,35203.0,80.5395,80.6393,80.5213,80.6211,35203.0
2020-11-24 14:00:00,88.86,88.94,88.82,88.89,35900.0,80.6211,80.6937,80.5848,80.6484,35900.0
2020-11-24 14:05:00,88.89,88.95,88.78,88.9,29605.0,80.6484,80.7028,80.5486,80.6574,29605.0
2020-11-24 14:10:00,88.9,88.96,88.83,88.9,27988.0,80.6574,80.7119,80.5939,80.6574,27988.0
2020-11-24 14:15:00,88.91,88.99,88.85,88.91,33399.0,80.6665,80.7391,80.6121,80.6665,33399.0
2020-11-24 14:20:00,88.93,88.98,88.9,88.92,42784.0,80.6847,80.73,80.6574,80.6756,42784.0
2020-11-24 14:25:00,88.93,88.93,88.81,88.87,28597.0,80.6847,80.6847,80.5758,80.6302,28597.0
2020-11-24 14:30:00,88.87,88.99,88.82,88.95,27679.0,80.6302,80.7391,80.5848,80.7028,27679.0
2020-11-24 14:35:00,88.95,88.98,88.83,88.97,28661.0,80.7028,80.73,80.5939,80.7209,28661.0
2020-11-24 14:40:00,88.98,89.05,88.94,88.97,45059.0,80.73,80.7935,80.6937,80.7209,45059.0
2020-11-24 14:45:00,88.97,89.18,88.97,89.16,43221.0,80.7209,80.9115,80.7209,80.8933,43221.0
2020-11-24 14:50:00,89.17,89.28,89.16,89.27,50315.0,80.9024,81.0022,80.8933,80.9931,50315.0
2020-11-24 14:55:00,89.28,89.3,89.18,89.22,62983.0,81.0022,81.0203,80.9115,80.9478,62983.0
2020-11-24 15:00:00,89.21,89.25,89.07,89.18,37329.0,80.9387,80.975,80.8117,80.9115,37329.0
2020-11-24 15:05:00,89.18,89.31,89.16,89.31,52959.0,80.9115,81.0294,80.8933,81.0294,52959.0
2020-11-24 15:10:00,89.31,89.42,89.3,89.38,38892.0,81.0294,81.1292,81.0203,81.0929,38892.0
2020-11-24 15:15:00,89.37,89.39,89.28,89.34,42020.0,81.0839,81.102,81.0022,81.0566,42020.0
2020-11-24 15:20:00,89.36,89.48,89.26,89.45,51077.0,81.0748,81.1837,80.9841,81.1564,51077.0
2020-11-24 15:25:00,89.45,89.49,89.38,89.48,54567.0,81.1564,81.1927,81.0929,81.1837,54567.0
2020-11-24 15:30:00,89.48,89.78,89.46,89.73,183246.0,81.1837,81.4558,81.1655,81.4105,183246.0
2020-11-24 15:35:00,89.72,89.8,89.64,89.66,130335.0,81.4014,81.474,81.3288,81.347,130335.0
2020-11-24 15:40:00,89.66,89.8,89.61,89.77,102942.0,81.347,81.474,81.3016,81.4468,102942.0
2020-11-24 15:45:00,89.77,89.9,89.68,89.72,121891.0,81.4468,81.5647,81.3651,81.4014,121891.0
2020-11-24 15:50:00,89.71,89.87,89.64,89.84,152972.0,81.3923,81.5375,81.3288,81.5103,152972.0
2020-11-24 15:55:00,89.82,89.89,89.79,89.87,268269.0,81.4921,81.5556,81.4649,81.5375,268269.0
2020-11-25 09:30:00,87.97,89.01,87.95,88.9,572425.0,79.8137,80.7572,79.7955,80.6574,572425.0
2020-11-25 09:35:00,88.9,88.91,88.37,88.53,220770.0,80.6574,80.6665,80.1766,80.3217,220770.0
2020-11-25 09:40:00,88.49,88.72,87.92,87.98,181015.0,80.2854,80.4941,79.7683,79.8227,181015.0
2020-11-25 09:45:00,87.97,88.18,87.72,87.72,165163.0,79.8137,80.0042,79.5868,79.5868,165163.0
2020-11-25 09:50:00,87.73,87.9,87.48,87.69,195160.0,79.5959,79.7501,79.3691,79.5596,195160.0
2020-11-25 09:55:00,87.67,87.77,87.51,87.72,107003.0,79.5415,79.6322,79.3963,79.5868,107003.0
2020-11-25 10:00:00,87.7,87.78,87.3,87.43,126557.0,79.5687,79.6413,79.2058,79.3237,126557.0
2020-11-25 10:05:00,87.44,87.8,87.35,87.65,114531.0,79.3328,79.6594,79.2511,79.5233,114531.0
2020-11-25 10:10:00,87.65,87.67,87.33,87.37,161890.0,79.5233,79.5415,79.233,79.2693,161890.0
2020-11-25 10:15:00,87.36,87.39,86.9,86.99,369239.0,79.2602,79.2874,78.8429,78.9245,369239.0
2020-11-25 10:20:00,86.98,87.15,86.84,87.13,391820.0,78.9154,79.0697,78.7884,79.0515,391820.0
2020-11-25 10:25:00,87.14,87.5,87.05,87.48,198262.0,79.0606,79.3872,78.979,79.3691,198262.0
2020-11-25 10:30:00,87.48,87.59,87.31,87.42,111185.0,79.3691,79.4689,79.2149,79.3147,111185.0
2020-11-25 10:35:00,87.43,87.46,87.29,87.36,80272.0,79.3237,79.3509,79.1967,79.2602,80272.0
2020-11-25 10:40:00,87.37,87.44,87.02,87.05,150425.0,79.2693,79.3328,78.9517,78.979,150425.0
2020-11-25 10:45:00,87.05,87.16,86.98,86.99,222493.0,78.979,79.0788,78.9154,78.9245,222493.0
2020-11-25 10:50:00,86.98,87.16,86.97,87.06,137647.0,78.9154,79.0788,78.9064,78.988,137647.0
2020-11-25 10:55:00,87.07,87.07,86.9,87.01,91360.0,78.9971,78.9971,78.8429,78.9427,91360.0
2020-11-25 11:00:00,87.02,87.18,87.01,87.1,147462.0,78.9517,79.0969,78.9427,79.0243,147462.0
2020-11-25 11:05:00,87.08,87.09,86.93,86.98,90695.0,79.0062,79.0153,78.8701,78.9154,90695.0
2020-11-25 11:10:00,86.99,87.07,86.94,87.05,97963.0,78.9245,78.9971,78.8792,78.979,97963.0
2020-11-25 11:15:00,87.04,87.06,86.9,86.94,101762.0,78.9699,78.988,78.8429,78.8792,101762.0
2020-11-25 11:20:00,86.94,87.02,86.92,86.94,61562.0,78.8792,78.9517,78.861,78.8792,61562.0
2020-11-25 11:25:00,86.94,87.0,86.86,86.87,104142.0,78.8792,78.9336,78.8066,78.8156,104142.0
2020-11-25 11:30:00,86.87,87.02,86.77,86.98,142041.0,78.8156,78.9517,78.7249,78.9154,142041.0
2020-11-25 11:35:00,86.98,87.04,86.9,86.98,110695.0,78.9154,78.9699,78.8429,78.9154,110695.0
2020-11-25 11:40:00,86.99,86.99,86.82,86.9,54451.0,78.9245,78.9245,78.7703,78.8429,54451.0
2020-11-25 11:45:00,86.89,86.98,86.83,86.95,58876.0,78.8338,78.9154,78.7794,78.8882,58876.0
2020-11-25 11:50:00,86.95,86.98,86.84,86.96,63400.0,78.8882,78.9154,78.7884,78.8973,63400.0
2020-11-25 11:55:00,86.96,86.98,86.88,86.93,36006.0,78.8973,78.9154,78.8247,78.8701,36006.0
2020-11-25 12:00:00,86.93,86.94,86.83,86.85,65418.0,78.8701,78.8792,78.7794,78.7975,65418.0
2020-11-25 12:05:00,86.87,86.96,86.85,86.94,43476.0,78.8156,78.8973,78.7975,78.8792,43476.0
2020-11-25 12:10:00,86.95,86.98,86.76,86.98,122928.0,78.8882,78.9154,78.7158,78.9154,122928.0
2020-11-25 12:15:00,86.98,87.03,86.89,86.9,41573.0,78.9154,78.9608,78.8338,78.8429,41573.0
2020-11-25 12:20:00,86.9,87.0,86.88,86.93,35665.0,78.8429,78.9336,78.8247,78.8701,35665.0
2020-11-25 12:25:00,86.92,86.99,86.89,86.97,40926.0,78.861,78.9245,78.8338,78.9064,40926.0
2020-11-25 12:30:00,86.98,87.05,86.93,86.97,68152.0,78.9154,78.979,78.8701,78.9064,68152.0
2020-11-25 12:35:00,86.95,87.0,86.9,86.96,45179.0,78.8882,78.9336,78.8429,78.8973,45179.0
2020-11-25 12:40:00,86.99,87.01,86.95,86.96,54039.0,78.9245,78.9427,78.8882,78.8973,54039.0
2020-11-25 12:45:00,86.95,87.04,86.92,86.99,56351.0,78.8882,78.9699,78.861,78.9245,56351.0
2020-11-25 12:50:00,86.99,87.05,86.97,87.05,50356.0,78.9245,78.979,78.9064,78.979,50356.0
2020-11-25 12:55:00,87.04,87.06,86.99,87.04,61264.0,78.9699,78.988,78.9245,78.9699,61264.0
2020-11-25 13:00:00,87.04,87.36,87.02,87.2,183313.0,78.9699,79.2602,78.9517,79.1151,183313.0
2020-11-25 13:05:00,87.2,87.25,87.12,87.22,73552.0,79.1151,79.1604,79.0425,79.1332,73552.0
2020-11-25 13:10:00,87.21,87.22,87.04,87.09,61540.0,79.1241,79.1332,78.9699,79.0153,61540.0
2020-11-25 13:15:00,87.09,87.1,86.93,87.05,87777.0,79.0153,79.0243,78.8701,78.979,87777.0
2020-11-25 13:20:00,87.06,87.15,87.01,87.09,90368.0,78.988,79.0697,78.9427,79.0153,90368.0
2020-11-25 13:25:00,87.09,87.12,87.03,87.09,45504.0,79.0153,79.0425,78.9608,79.0153,45504.0
2020-11-25 13:30:00,87.08,87.09,86.94,86.99,71375.0,79.0062,79.0153,78.8792,78.9245,71375.0
2020-11-25 13:35:00,86.98,87.2,86.98,87.13,61412.0,78.9154,79.1151,78.9154,79.0515,61412.0
2020-11-25 13:40:00,87.12,87.26,87.12,87.17,90576.0,79.0425,79.1695,79.0425,79.0878,90576.0
2020-11-25 13:45:00,87.17,87.17,87.0,87.04,69680.0,79.0878,79.0878,78.9336,78.9699,69680.0
2020-11-25 13:50:00,87.05,87.05,87.0,87.01,47918.0,78.979,78.979,78.9336,78.9427,47918.0
2020-11-25 13:55:00,87.01,87.09,86.99,87.04,69829.0,78.9427,79.0153,78.9245,78.9699,69829.0
2020-11-25 14:00:00,87.04,87.27,87.01,87.19,85126.0,78.9699,79.1786,78.9427,79.106,85126.0
2020-11-25 14:05:00,87.17,87.19,87.04,87.1,60006.0,79.0878,79.106,78.9699,79.0243,60006.0
2020-11-25 14:10:00,87.1,87.14,87.02,87.11,45975.0,79.0243,79.0606,78.9517,79.0334,45975.0
2020-11-25 14:15:00,87.11,87.19,87.08,87.19,49697.0,79.0334,79.106,79.0062,79.106,49697.0
2020-11-25 14:20:00,87.18,87.3,87.16,87.23,40164.0,79.0969,79.2058,79.0788,79.1423,40164.0
2020-11-25 14:25:00,87.21,87.29,87.16,87.27,47026.0,79.1241,79.1967,79.0788,79.1786,47026.0
2020-11-25 14:30:00,87.27,87.34,87.26,87.3,44608.0,79.1786,79.2421,79.1695,79.2058,44608.0
2020-11-25 14:35:00,87.31,87.36,87.26,87.34,56177.0,79.2149,79.2602,79.1695,79.2421,56177.0
2020-11-25 14:40:00,87.35,87.5,87.33,87.4,80907.0,79.2511,79.3872,79.233,79.2965,80907.0
2020-11-25 14:45:00,87.41,87.65,87.4,87.63,75596.0,79.3056,79.5233,79.2965,79.5052,75596.0
2020-11-25 14:50:00,87.63,87.71,87.62,87.67,72991.0,79.5052,79.5778,79.4961,79.5415,72991.0
2020-11-25 14:55:00,87.66,87.75,87.63,87.73,42003.0,79.5324,79.6141,79.5052,79.5959,42003.0
2020-11-25 15:00:00,87.73,87.8,87.65,87.77,50409.0,79.5959,79.6594,79.5233,79.6322,50409.0
2020-11-25 15:05:00,87.77,87.78,87.6,87.69,44566.0,79.6322,79.6413,79.478,79.5596,44566.0
2020-11-25 15:10:00,87.68,87.85,87.68,87.81,50598.0,79.5505,79.7048,79.5505,79.6685,50598.0
2020-11-25 15:15:00,87.82,88.04,87.78,87.98,206048.0,79.6776,79.8772,79.6413,79.8227,206048.0
2020-11-25 15:20:00,87.99,88.03,87.92,87.96,67108.0,79.8318,79.8681,79.7683,79.8046,67108.0
2020-11-25 15:25:00,87.94,88.22,87.94,88.2,108225.0,79.7864,80.0405,79.7864,80.0223,108225.0
2020-11-25 15:30:00,88.2,88.25,88.09,88.14,118782.0,80.0223,80.0677,79.9225,79.9679,118782.0
2020-11-25 15:35:00,88.14,88.21,88.08,88.09,96737.0,79.9679,80.0314,79.9135,79.9225,96737.0
2020-11-25 15:40:00,88.09,88.11,87.96,88.06,134645.0,79.9225,79.9407,79.8046,79.8953,134645.0
2020-11-25 15:45:00,88.06,88.51,88.04,88.21,295591.0,79.8953,80.3036,79.8772,80.0314,295591.0
2020-11-25 15:50:00,88.21,88.37,88.2,88.27,186377.0,80.0314,80.1766,80.0223,80.0858,186377.0
2020-11-25 15:55:00,88.28,88.32,88.12,88.21,297544.0,80.0949,80.1312,79.9498,80.0314,297544.0
2020-11-27 09:30:00,89.06,89.14,88.2,88.45,437693.0,80.8026,80.8752,80.0223,80.2492,437693.0
2020-11-27 09:35:00,88.45,88.79,88.45,88.55,208142.0,80.2492,80.5576,80.2492,80.3399,208142.0
2020-11-27 09:40:00,88.55,88.74,88.25,88.38,209635.0,80.3399,80.5123,80.0677,80.1856,209635.0
2020-11-27 09:45:00,88.36,88.52,88.25,88.51,120540.0,80.1675,80.3127,80.0677,80.3036,120540.0
2020-11-27 09:50:00,88.5,88.56,88.29,88.49,166072.0,80.2945,80.349,80.104,80.2854,166072.0
2020-11-27 09:55:00,88.5,88.54,88.36,88.5,124263.0,80.2945,80.3308,80.1675,80.2945,124263.0
2020-11-27 10:00:00,88.5,88.54,88.17,88.47,120454.0,80.2945,80.3308,79.9951,80.2673,120454.0
2020-11-27 10:05:00,88.46,88.96,88.4,88.91,122889.0,80.2582,80.7119,80.2038,80.6665,122889.0
2020-11-27 10:10:00,88.92,89.09,88.88,89.0,102292.0,80.6756,80.8298,80.6393,80.7482,102292.0
2020-11-27 10:15:00,89.0,89.57,88.96,89.46,163438.0,80.7482,81.2653,80.7119,81.1655,163438.0
2020-11-27 10:20:00,89.44,89.53,89.31,89.35,69836.0,81.1474,81.229,81.0294,81.0657,69836.0
2020-11-27 10:25:00,89.37,89.41,89.1,89.17,97905.0,81.0839,81.1201,80.8389,80.9024,97905.0
2020-11-27 10:30:00,89.17,89.38,89.16,89.35,123520.0,80.9024,81.0929,80.8933,81.0657,123520.0
2020-11-27 10:35:00,89.37,89.5,89.34,89.42,58341.0,81.0839,81.2018,81.0566,81.1292,58341.0
2020-11-27 10:40:00,89.42,89.45,89.27,89.28,41507.0,81.1292,81.1564,80.9931,81.0022,41507.0
2020-11-27 10:45:00,89.27,89.39,89.25,89.34,35105.0,80.9931,81.102,80.975,81.0566,35105.0
2020-11-27 10:50:00,89.33,89.54,89.28,89.48,52791.0,81.0476,81.2381,81.0022,81.1837,52791.0
2020-11-27 10:55:00,89.46,89.59,89.37,89.49,60256.0,81.1655,81.2835,81.0839,81.1927,60256.0
2020-11-27 11:00:00,89.48,89.5,89.36,89.47,42501.0,81.1837,81.2018,81.0748,81.1746,42501.0
2020-11-27 11:05:00,89.47,89.61,89.4,89.55,57311.0,81.1746,81.3016,81.1111,81.2472,57311.0
2020-11-27 11:10:00,89.55,89.59,89.46,89.54,37459.0,81.2472,81.2835,81.1655,81.2381,37459.0
2020-11-27 11:15:00,89.55,89.56,89.41,89.44,44036.0,81.2472,81.2562,81.1201,81.1474,44036.0
2020-11-27 11:20:00,89.44,89.54,89.39,89.49,59068.0,81.1474,81.2381,81.102,81.1927,59068.0
2020-11-27 11:25:00,89.48,89.64,89.44,89.6,97552.0,81.1837,81.3288,81.1474,81.2925,97552.0
2020-11-27 11:30:00,89.6,89.79,89.56,89.7,62598.0,81.2925,81.4649,81.2562,81.3833,62598.0
2020-11-27 11:35:00,89.68,89.75,89.58,89.58,53935.0,81.3651,81.4286,81.2744,81.2744,53935.0
2020-11-27 11:40:00,89.59,89.73,89.58,89.63,66221.0,81.2835,81.4105,81.2744,81.3197,66221.0
2020-11-27 11:45:00,89.68,89.78,89.6,89.73,55939.0,81.3651,81.4558,81.2925,81.4105,55939.0
2020-11-27 11:50:00,89.74,89.76,89.64,89.7,84845.0,81.4195,81.4377,81.3288,81.3833,84845.0
2020-11-27 11:55:00,89.71,89.77,89.61,89.64,58376.0,81.3923,81.4468,81.3016,81.3288,58376.0
2020-11-27 12:00:00,89.65,89.68,89.4,89.42,46616.0,81.3379,81.3651,81.1111,81.1292,46616.0
2020-11-27 12:05:00,89.41,89.51,89.33,89.44,59423.0,81.1201,81.2109,81.0476,81.1474,59423.0
2020-11-27 12:10:00,89.43,89.44,89.2,89.23,70307.0,81.1383,81.1474,80.9296,80.9568,70307.0
2020-11-27 12:15:00,89.23,89.44,89.2,89.4,52146.0,80.9568,81.1474,80.9296,81.1111,52146.0
2020-11-27 12:20:00,89.4,89.5,89.31,89.44,68824.0,81.1111,81.2018,81.0294,81.1474,68824.0
2020-11-27 12:25:00,89.44,89.52,89.38,89.49,53549.0,81.1474,81.2199,81.0929,81.1927,53549.0
2020-11-27 12:30:00,89.48,89.5,89.35,89.38,59813.0,81.1837,81.2018,81.0657,81.0929,59813.0
2020-11-27 12:35:00,89.36,89.39,89.2,89.24,68920.0,81.0748,81.102,80.9296,80.9659,68920.0
2020-11-27 12:40:00,89.23,89.28,89.09,89.14,59492.0,80.9568,81.0022,80.8298,80.8752,59492.0
2020-11-27 12:45:00,89.13,89.14,88.95,89.04,119451.0,80.8661,80.8752,80.7028,80.7845,119451.0
2020-11-27 12:50:00,89.04,89.13,88.91,89.01,112905.0,80.7845,80.8661,80.6665,80.7572,112905.0
2020-11-27 12:55:00,89.01,89.43,88.98,89.41,214043.0,80.7572,81.1383,80.73,81.1201,214043.0
2020-11-30 09:30:00,88.24,88.47,86.38,86.69,795338.0,80.0586,80.2673,78.3711,78.6523,795338.0
2020-11-30 09:35:00,86.7,86.72,85.23,85.3,867434.0,78.6614,78.6796,77.3277,77.3912,867434.0
2020-11-30 09:40:00,85.3,85.88,85.28,85.65,400556.0,77.3912,77.9174,77.3731,77.7088,400556.0
2020-11-30 09:45:00,85.64,85.99,85.49,85.83,442289.0,77.6997,78.0172,77.5636,77.8721,442289.0
2020-11-30 09:50:00,85.81,86.0,85.6,85.91,310974.0,77.8539,78.0263,77.6634,77.9447,310974.0
2020-11-30 09:55:00,85.89,86.09,85.53,85.59,383819.0,77.9265,78.108,77.5999,77.6543,383819.0
2020-11-30 10:00:00,85.61,85.68,85.32,85.39,261638.0,77.6725,77.736,77.4094,77.4729,261638.0
2020-11-30 10:05:00,85.4,85.62,85.14,85.28,277770.0,77.4819,77.6815,77.246,77.3731,277770.0
2020-11-30 10:10:00,85.26,85.6,85.2,85.54,214816.0,77.3549,77.6634,77.3005,77.609,214816.0
2020-11-30 10:15:00,85.49,85.64,85.21,85.25,158294.0,77.5636,77.6997,77.3096,77.3459,158294.0
2020-11-30 10:20:00,85.26,85.35,84.84,85.07,429492.0,77.3549,77.4366,76.9739,77.1825,429492.0
2020-11-30 10:25:00,85.07,85.27,85.01,85.15,143978.0,77.1825,77.364,77.1281,77.2551,143978.0
2020-11-30 10:30:00,85.12,85.14,84.9,84.93,189278.0,77.2279,77.246,77.0283,77.0555,189278.0
2020-11-30 10:35:00,84.93,84.95,84.61,84.66,289264.0,77.0555,77.0737,76.7652,76.8106,289264.0
2020-11-30 10:40:00,84.65,84.78,83.62,83.62,489613.0,76.8015,76.9194,75.867,75.867,489613.0
2020-11-30 10:45:00,83.62,84.5,83.31,84.33,341354.0,75.867,76.6654,75.5857,76.5112,341354.0
2020-11-30 10:50:00,84.34,84.58,84.22,84.57,115623.0,76.5202,76.738,76.4113,76.7289,115623.0
2020-11-30 10:55:00,84.62,84.84,84.52,84.68,118681.0,76.7743,76.9739,76.6835,76.8287,118681.0
2020-11-30 11:00:00,84.7,85.25,84.63,85.25,184608.0,76.8468,77.3459,76.7833,77.3459,184608.0
2020-11-30 11:05:00,85.2,85.77,85.11,85.64,397111.0,77.3005,77.8176,77.2188,77.6997,397111.0
2020-11-30 11:10:00,85.63,85.76,85.42,85.53,200948.0,77.6906,77.8086,77.5001,77.5999,200948.0
2020-11-30 11:15:00,85.53,85.88,85.35,85.55,286223.0,77.5999,77.9174,77.4366,77.618,286223.0
2020-11-30 11:20:00,85.57,85.81,85.31,85.37,123576.0,77.6362,77.8539,77.4003,77.4547,123576.0
2020-11-30 11:25:00,85.37,85.43,85.09,85.3,99518.0,77.4547,77.5092,77.2007,77.3912,99518.0
2020-11-30 11:30:00,85.28,85.42,85.27,85.31,47182.0,77.3731,77.5001,77.364,77.4003,47182.0
2020-11-30 11:35:00,85.3,86.03,85.22,85.96,323275.0,77.3912,78.0535,77.3186,77.99,323275.0
2020-11-30 11:40:00,85.94,86.01,85.85,85.87,187921.0,77.9719,78.0354,77.8902,77.9084,187921.0
2020-11-30 11:45:00,85.87,85.94,85.71,85.86,57581.0,77.9084,77.9719,77.7632,77.8993,57581.0
2020-11-30 11:50:00,85.86,85.86,85.62,85.74,62080.0,77.8993,77.8993,77.6815,77.7904,62080.0
2020-11-30 11:55:00,85.75,85.85,85.64,85.68,38717.0,77.7995,77.8902,77.6997,77.736,38717.0
2020-11-30 12:00:00,85.66,85.93,85.65,85.87,29703.0,77.7178,77.9628,77.7088,77.9084,29703.0
2020-11-30 12:05:00,85.84,85.94,85.79,85.87,31491.0,77.8811,77.9719,77.8358,77.9084,31491.0
2020-11-30 12:10:00,85.88,85.97,85.74,85.88,44877.0,77.9174,77.9991,77.7904,77.9174,44877.0
2020-11-30 12:15:00,85.9,86.14,85.9,85.99,91825.0,77.9356,78.1533,77.9356,78.0172,91825.0
2020-11-30 12:20:00,86.0,86.06,85.86,86.02,57471.0,78.0263,78.0807,77.8993,78.0445,57471.0
2020-11-30 12:25:00,86.04,86.2,85.93,86.2,54138.0,78.0626,78.2078,77.9628,78.2078,54138.0
2020-11-30 12:30:00,86.2,86.24,85.88,85.89,69586.0,78.2078,78.2441,77.9174,77.9265,69586.0
2020-11-30 12:35:00,85.87,85.91,85.61,85.64,64518.0,77.9084,77.9447,77.6725,77.6997,64518.0
2020-11-30 12:40:00,85.65,85.95,85.6,85.81,52766.0,77.7088,77.9809,77.6634,77.8539,52766.0
2020-11-30 12:45:00,85.8,85.87,85.68,85.75,38193.0,77.8449,77.9084,77.736,77.7995,38193.0
2020-11-30 12:50:00,85.74,85.81,85.68,85.74,35938.0,77.7904,77.8539,77.736,77.7904,35938.0
2020-11-30 12:55:00,85.73,85.89,85.71,85.78,31691.0,77.7813,77.9265,77.7632,77.8267,31691.0
2020-11-30 13:00:00,85.79,86.05,85.77,85.89,41902.0,77.8358,78.0717,77.8176,77.9265,41902.0
2020-11-30 13:05:00,85.87,86.06,85.86,85.94,15839.0,77.9084,78.0807,77.8993,77.9719,15839.0
2020-11-30 13:10:00,85.94,86.0,85.87,85.9,30352.0,77.9719,78.0263,77.9084,77.9356,30352.0
2020-11-30 13:15:00,85.91,86.02,85.89,86.0,32628.0,77.9447,78.0445,77.9265,78.0263,32628.0
2020-11-30 13:20:00,86.03,86.12,85.98,86.08,33442.0,78.0535,78.1352,78.0082,78.0989,33442.0
2020-11-30 13:25:00,86.06,86.1,85.88,85.94,23094.0,78.0807,78.117,77.9174,77.9719,23094.0
2020-11-30 13:30:00,85.96,86.04,85.91,86.03,29976.0,77.99,78.0626,77.9447,78.0535,29976.0
2020-11-30 13:35:00,86.03,86.11,85.96,86.02,34661.0,78.0535,78.1261,77.99,78.0445,34661.0
2020-11-30 13:40:00,86.01,86.02,85.92,86.0,23904.0,78.0354,78.0445,77.9537,78.0263,23904.0
2020-11-30 13:45:00,85.99,86.02,85.76,85.78,68394.0,78.0172,78.0445,77.8086,77.8267,68394.0
2020-11-30 13:50:00,85.78,85.78,85.6,85.63,59551.0,77.8267,77.8267,77.6634,77.6906,59551.0
2020-11-30 13:55:00,85.62,85.74,85.62,85.65,66074.0,77.6815,77.7904,77.6815,77.7088,66074.0
2020-11-30 14:00:00,85.65,85.76,85.64,85.69,33791.0,77.7088,77.8086,77.6997,77.7451,33791.0
2020-11-30 14:05:00,85.7,85.76,85.65,85.7,31357.0,77.7541,77.8086,77.7088,77.7541,31357.0
2020-11-30 14:10:00,85.7,85.76,85.65,85.67,51498.0,77.7541,77.8086,77.7088,77.7269,51498.0
2020-11-30 14:15:00,85.67,85.69,85.52,85.58,36808.0,77.7269,77.7451,77.5908,77.6453,36808.0
2020-11-30 14:20:00,85.56,85.64,85.54,85.59,61727.0,77.6271,77.6997,77.609,77.6543,61727.0
2020-11-30 14:25:00,85.59,85.59,85.44,85.5,58596.0,77.6543,77.6543,77.5182,77.5727,58596.0
2020-11-30 14:30:00,85.5,85.56,85.45,85.52,26189.0,77.5727,77.6271,77.5273,77.5908,26189.0
2020-11-30 14:35:00,85.5,85.58,85.48,85.54,57553.0,77.5727,77.6453,77.5545,77.609,57553.0
2020-11-30 14:40:00,85.54,85.6,85.47,85.56,34848.0,77.609,77.6634,77.5455,77.6271,34848.0
2020-11-30 14:45:00,85.53,85.84,85.53,85.82,50504.0,77.5999,77.8811,77.5999,77.863,50504.0
2020-11-30 14:50:00,85.81,85.88,85.71,85.77,31553.0,77.8539,77.9174,77.7632,77.8176,31553.0
2020-11-30 14:55:00,85.78,85.95,85.75,85.93,63583.0,77.8267,77.9809,77.7995,77.9628,63583.0
2020-11-30 15:00:00,85.94,86.11,85.91,85.98,88710.0,77.9719,78.1261,77.9447,78.0082,88710.0
2020-11-30 15:05:00,85.95,85.97,85.73,85.77,52635.0,77.9809,77.9991,77.7813,77.8176,52635.0
2020-11-30 15:10:00,85.78,85.87,85.71,85.83,37508.0,77.8267,77.9084,77.7632,77.8721,37508.0
2020-11-30 15:15:00,85.84,85.95,85.82,85.88,39650.0,77.8811,77.9809,77.863,77.9174,39650.0
2020-11-30 15:20:00,85.89,85.89,85.58,85.63,77852.0,77.9265,77.9265,77.6453,77.6906,77852.0
2020-11-30 15:25:00,85.62,85.66,85.46,85.49,125278.0,77.6815,77.7178,77.5364,77.5636,125278.0
2020-11-30 15:30:00,85.49,85.6,85.41,85.45,124333.0,77.5636,77.6634,77.491,77.5273,124333.0
2020-11-30 15:35:00,85.44,85.53,85.32,85.36,98410.0,77.5182,77.5999,77.4094,77.4457,98410.0
2020-11-30 15:40:00,85.36,85.4,85.15,85.19,203400.0,77.4457,77.4819,77.2551,77.2914,203400.0
2020-11-30 15:45:00,85.18,85.56,85.16,85.34,161371.0,77.2823,77.6271,77.2642,77.4275,161371.0
2020-11-30 15:50:00,85.34,85.66,85.13,85.62,455685.0,77.4275,77.7178,77.237,77.6815,455685.0
2020-11-30 15:55:00,85.66,85.69,85.09,85.38,591932.0,77.7178,77.7451,77.2007,77.4638,591932.0
2020-12-01 09:30:00,86.3,86.38,85.02,85.27,510372.0,78.2985,78.3711,77.1372,77.364,510372.0
2020-12-01 09:35:00,85.31,85.75,85.18,85.6,194853.0,77.4003,77.7995,77.2823,77.6634,194853.0
2020-12-01 09:40:00,85.62,85.74,85.21,85.25,205370.0,77.6815,77.7904,77.3096,77.3459,205370.0
2020-12-01 09:45:00,85.27,85.58,85.06,85.56,262262.0,77.364,77.6453,77.1735,77.6271,262262.0
2020-12-01 09:50:00,85.58,85.81,85.45,85.55,229566.0,77.6453,77.8539,77.5273,77.618,229566.0
2020-12-01 09:55:00,85.56,85.65,85.36,85.47,131713.0,77.6271,77.7088,77.4457,77.5455,131713.0
2020-12-01 10:00:00,85.52,85.53,85.24,85.27,162508.0,77.5908,77.5999,77.3368,77.364,162508.0
2020-12-01 10:05:00,85.27,85.29,84.95,85.06,245248.0,77.364,77.3821,77.0737,77.1735,245248.0
2020-12-01 10:10:00,85.03,85.17,84.86,85.06,164718.0,77.1462,77.2733,76.992,77.1735,164718.0
2020-12-01 10:15:00,85.07,85.12,84.91,85.0,99733.0,77.1825,77.2279,77.0374,77.119,99733.0
2020-12-01 10:20:00,84.98,85.07,84.92,84.99,88160.0,77.1009,77.1825,77.0464,77.11,88160.0
2020-12-01 10:25:00,84.97,85.09,84.88,85.01,176042.0,77.0918,77.2007,77.0102,77.1281,176042.0
2020-12-01 10:30:00,85.02,85.06,84.67,84.83,184903.0,77.1372,77.1735,76.8196,76.9648,184903.0
2020-12-01 10:35:00,84.83,84.95,84.68,84.74,165656.0,76.9648,77.0737,76.8287,76.8831,165656.0
2020-12-01 10:40:00,84.75,84.9,84.63,84.7,121470.0,76.8922,77.0283,76.7833,76.8468,121470.0
2020-12-01 10:45:00,84.69,84.79,84.6,84.7,106697.0,76.8378,76.9285,76.7561,76.8468,106697.0
2020-12-01 10:50:00,84.7,84.98,84.68,84.89,151252.0,76.8468,77.1009,76.8287,77.0192,151252.0
2020-12-01 10:55:00,84.89,84.91,84.79,84.9,57908.0,77.0192,77.0374,76.9285,77.0283,57908.0
2020-12-01 11:00:00,84.9,85.08,84.86,84.87,76175.0,77.0283,77.1916,76.992,77.0011,76175.0
2020-12-01 11:05:00,84.88,85.03,84.82,84.99,105572.0,77.0102,77.1462,76.9557,77.11,105572.0
2020-12-01 11:10:00,85.0,85.16,84.97,85.09,101933.0,77.119,77.2642,77.0918,77.2007,101933.0
2020-12-01 11:15:00,85.08,85.39,85.04,85.35,84600.0,77.1916,77.4729,77.1553,77.4366,84600.0
2020-12-01 11:20:00,85.35,85.39,85.22,85.38,88502.0,77.4366,77.4729,77.3186,77.4638,88502.0
2020-12-01 11:25:00,85.38,85.71,85.37,85.68,96864.0,77.4638,77.7632,77.4547,77.736,96864.0
2020-12-01 11:30:00,85.68,85.71,85.32,85.36,101541.0,77.736,77.7632,77.4094,77.4457,101541.0
2020-12-01 11:35:00,85.37,85.43,85.26,85.39,133606.0,77.4547,77.5092,77.3549,77.4729,133606.0
2020-12-01 11:40:00,85.39,85.59,85.39,85.44,77118.0,77.4729,77.6543,77.4729,77.5182,77118.0
2020-12-01 11:45:00,85.47,85.5,85.31,85.45,62357.0,77.5455,77.5727,77.4003,77.5273,62357.0
2020-12-01 11:50:00,85.45,85.57,85.43,85.47,47349.0,77.5273,77.6362,77.5092,77.5455,47349.0
2020-12-01 11:55:00,85.49,85.5,85.35,85.39,38947.0,77.5636,77.5727,77.4366,77.4729,38947.0
2020-12-01 12:00:00,85.39,85.44,85.29,85.41,35529.0,77.4729,77.5182,77.3821,77.491,35529.0
2020-12-01 12:05:00,85.41,85.41,85.23,85.34,41503.0,77.491,77.491,77.3277,77.4275,41503.0
2020-12-01 12:10:00,85.33,85.45,85.32,85.36,32314.0,77.4184,77.5273,77.4094,77.4457,32314.0
2020-12-01 12:15:00,85.37,85.48,85.34,85.45,29145.0,77.4547,77.5545,77.4275,77.5273,29145.0
2020-12-01 12:20:00,85.44,85.48,85.35,85.44,43043.0,77.5182,77.5545,77.4366,77.5182,43043.0
2020-12-01 12:25:00,85.43,85.62,85.43,85.56,34055.0,77.5092,77.6815,77.5092,77.6271,34055.0
2020-12-01 12:30:00,85.57,85.67,85.51,85.53,95893.0,77.6362,77.7269,77.5817,77.5999,95893.0
2020-12-01 12:35:00,85.53,85.55,85.41,85.48,31837.0,77.5999,77.618,77.491,77.5545,31837.0
2020-12-01 12:40:00,85.48,85.53,85.33,85.52,45664.0,77.5545,77.5999,77.4184,77.5908,45664.0
2020-12-01 12:45:00,85.52,85.52,85.31,85.39,56464.0,77.5908,77.5908,77.4003,77.4729,56464.0
2020-12-01 12:50:00,85.39,85.47,85.35,85.4,32038.0,77.4729,77.5455,77.4366,77.4819,32038.0
2020-12-01 12:55:00,85.4,85.45,85.37,85.37,77001.0,77.4819,77.5273,77.4547,77.4547,77001.0
2020-12-01 13:00:00,85.38,85.4,85.29,85.37,33857.0,77.4638,77.4819,77.3821,77.4547,33857.0
2020-12-01 13:05:00,85.37,85.41,85.25,85.34,50491.0,77.4547,77.491,77.3459,77.4275,50491.0
2020-12-01 13:10:00,85.36,85.43,85.24,85.26,38390.0,77.4457,77.5092,77.3368,77.3549,38390.0
2020-12-01 13:15:00,85.26,85.31,85.2,85.3,31791.0,77.3549,77.4003,77.3005,77.3912,31791.0
2020-12-01 13:20:00,85.32,85.41,85.29,85.37,45989.0,77.4094,77.491,77.3821,77.4547,45989.0
2020-12-01 13:25:00,85.38,85.47,85.36,85.47,59020.0,77.4638,77.5455,77.4457,77.5455,59020.0
2020-12-01 13:30:00,85.44,85.5,85.42,85.46,24139.0,77.5182,77.5727,77.5001,77.5364,24139.0
2020-12-01 13:35:00,85.46,85.54,85.44,85.5,77468.0,77.5364,77.609,77.5182,77.5727,77468.0
2020-12-01 13:40:00,85.48,85.61,85.45,85.6,29774.0,77.5545,77.6725,77.5273,77.6634,29774.0
2020-12-01 13:45:00,85.61,85.69,85.6,85.65,36198.0,77.6725,77.7451,77.6634,77.7088,36198.0
2020-12-01 13:50:00,85.64,85.7,85.55,85.59,26194.0,77.6997,77.7541,77.618,77.6543,26194.0
2020-12-01 13:55:00,85.58,85.63,85.54,85.63,26973.0,77.6453,77.6906,77.609,77.6906,26973.0
2020-12-01 14:00:00,85.61,85.61,85.49,85.54,24919.0,77.6725,77.6725,77.5636,77.609,24919.0
2020-12-01 14:05:00,85.54,85.58,85.49,85.52,36749.0,77.609,77.6453,77.5636,77.5908,36749.0
2020-12-01 14:10:00,85.52,85.58,85.49,85.56,33133.0,77.5908,77.6453,77.5636,77.6271,33133.0
2020-12-01 14:15:00,85.56,85.72,85.55,85.72,69613.0,77.6271,77.7723,77.618,77.7723,69613.0
2020-12-01 14:20:00,85.71,85.77,85.55,85.57,73527.0,77.7632,77.8176,77.618,77.6362,73527.0
2020-12-01 14:25:00,85.58,85.59,85.48,85.52,39876.0,77.6453,77.6543,77.5545,77.5908,39876.0
2020-12-01 14:30:00,85.53,85.53,85.36,85.38,32185.0,77.5999,77.5999,77.4457,77.4638,32185.0
2020-12-01 14:35:00,85.36,85.44,85.35,85.41,34684.0,77.4457,77.5182,77.4366,77.491,34684.0
2020-12-01 14:40:00,85.4,85.42,85.3,85.35,55941.0,77.4819,77.5001,77.3912,77.4366,55941.0
2020-12-01 14:45:00,85.35,85.47,85.32,85.37,54369.0,77.4366,77.5455,77.4094,77.4547,54369.0
2020-12-01 14:50:00,85.39,85.44,85.3,85.31,55474.0,77.4729,77.5182,77.3912,77.4003,55474.0
2020-12-01 14:55:00,85.31,85.44,85.31,85.42,36473.0,77.4003,77.5182,77.4003,77.5001,36473.0
2020-12-01 15:00:00,85.43,85.54,85.41,85.47,80538.0,77.5092,77.609,77.491,77.5455,80538.0
2020-12-01 15:05:00,85.47,85.5,85.17,85.28,94551.0,77.5455,77.5727,77.2733,77.3731,94551.0
2020-12-01 15:10:00,85.29,85.44,85.26,85.4,70319.0,77.3821,77.5182,77.3549,77.4819,70319.0
2020-12-01 15:15:00,85.4,85.41,85.15,85.17,87172.0,77.4819,77.491,77.2551,77.2733,87172.0
2020-12-01 15:20:00,85.16,85.28,85.08,85.28,112146.0,77.2642,77.3731,77.1916,77.3731,112146.0
2020-12-01 15:25:00,85.28,85.29,85.1,85.16,76162.0,77.3731,77.3821,77.2098,77.2642,76162.0
2020-12-01 15:30:00,85.17,85.18,85.01,85.13,240865.0,77.2733,77.2823,77.1281,77.237,240865.0
2020-12-01 15:35:00,85.13,85.39,85.12,85.3,75436.0,77.237,77.4729,77.2279,77.3912,75436.0
2020-12-01 15:40:00,85.31,85.31,85.07,85.11,130751.0,77.4003,77.4003,77.1825,77.2188,130751.0
2020-12-01 15:45:00,85.11,85.23,85.1,85.2,96354.0,77.2188,77.3277,77.2098,77.3005,96354.0
2020-12-01 15:50:00,85.2,85.45,85.1,85.37,171091.0,77.3005,77.5273,77.2098,77.4547,171091.0
2020-12-01 15:55:00,85.35,85.48,85.31,85.36,245902.0,77.4366,77.5545,77.4003,77.4457,245902.0
2020-12-02 09:30:00,84.42,84.9,83.72,84.17,574741.0,76.5928,77.0283,75.9577,76.366,574741.0
2020-12-02 09:35:00,84.21,84.72,83.96,84.15,183512.0,76.4023,76.865,76.1755,76.3478,183512.0
2020-12-02 09:40:00,84.06,84.36,83.99,84.15,221250.0,76.2662,76.5384,76.2027,76.3478,221250.0
2020-12-02 09:45:00,84.16,84.47,83.99,84.2,320819.0,76.3569,76.6382,76.2027,76.3932,320819.0
2020-12-02 09:50:00,84.19,84.54,83.99,84.39,263074.0,76.3841,76.7017,76.2027,76.5656,263074.0
2020-12-02 09:55:00,84.42,84.5,84.19,84.29,255481.0,76.5928,76.6654,76.3841,76.4749,255481.0
2020-12-02 10:00:00,84.28,84.37,83.92,83.95,178283.0,76.4658,76.5474,76.1392,76.1664,178283.0
2020-12-02 10:05:00,83.95,84.12,83.86,84.0,229921.0,76.1664,76.3206,76.0847,76.2117,229921.0
2020-12-02 10:10:00,84.01,84.5,83.83,83.84,270184.0,76.2208,76.6654,76.0575,76.0666,270184.0
2020-12-02 10:15:00,83.84,84.35,83.83,84.35,311506.0,76.0666,76.5293,76.0575,76.5293,311506.0
2020-12-02 10:20:00,84.33,84.36,83.88,83.94,95269.0,76.5112,76.5384,76.1029,76.1573,95269.0
2020-12-02 10:25:00,83.92,84.03,83.82,83.85,158220.0,76.1392,76.239,76.0484,76.0757,158220.0
2020-12-02 10:30:00,83.84,84.05,83.72,83.95,135136.0,76.0666,76.2571,75.9577,76.1664,135136.0
2020-12-02 10:35:00,83.96,84.02,83.79,83.95,59589.0,76.1755,76.2299,76.0212,76.1664,59589.0
2020-12-02 10:40:00,83.95,83.97,83.75,83.87,61442.0,76.1664,76.1845,75.9849,76.0938,61442.0
2020-12-02 10:45:00,83.84,83.85,83.67,83.67,102743.0,76.0666,76.0757,75.9123,75.9123,102743.0
2020-12-02 10:50:00,83.66,83.69,83.52,83.62,142901.0,75.9033,75.9305,75.7763,75.867,142901.0
2020-12-02 10:55:00,83.61,83.81,83.53,83.74,58188.0,75.8579,76.0394,75.7853,75.9759,58188.0
2020-12-02 11:00:00,83.75,83.96,83.73,83.84,64937.0,75.9849,76.1755,75.9668,76.0666,64937.0
2020-12-02 11:05:00,83.86,83.96,83.79,83.94,42272.0,76.0847,76.1755,76.0212,76.1573,42272.0
2020-12-02 11:10:00,83.95,83.97,83.84,83.88,56671.0,76.1664,76.1845,76.0666,76.1029,56671.0
2020-12-02 11:15:00,83.89,84.18,83.84,84.11,72701.0,76.1119,76.3751,76.0666,76.3115,72701.0
2020-12-02 11:20:00,84.11,84.33,84.02,84.21,240172.0,76.3115,76.5112,76.2299,76.4023,240172.0
2020-12-02 11:25:00,84.21,84.23,84.07,84.12,82162.0,76.4023,76.4204,76.2753,76.3206,82162.0
2020-12-02 11:30:00,84.14,84.14,83.99,84.06,86045.0,76.3388,76.3388,76.2027,76.2662,86045.0
2020-12-02 11:35:00,84.06,84.09,83.96,84.02,102561.0,76.2662,76.2934,76.1755,76.2299,102561.0
2020-12-02 11:40:00,84.01,84.1,83.93,83.97,96725.0,76.2208,76.3025,76.1482,76.1845,96725.0
2020-12-02 11:45:00,83.97,84.15,83.97,84.1,90088.0,76.1845,76.3478,76.1845,76.3025,90088.0
2020-12-02 11:50:00,84.06,84.08,83.93,83.97,164725.0,76.2662,76.2843,76.1482,76.1845,164725.0
2020-12-02 11:55:00,83.97,84.01,83.77,83.87,61982.0,76.1845,76.2208,76.0031,76.0938,61982.0
2020-12-02 12:00:00,83.87,83.87,83.74,83.82,45729.0,76.0938,76.0938,75.9759,76.0484,45729.0
2020-12-02 12:05:00,83.83,83.91,83.77,83.85,36550.0,76.0575,76.1301,76.0031,76.0757,36550.0
2020-12-02 12:10:00,83.85,83.89,83.72,83.74,45581.0,76.0757,76.1119,75.9577,75.9759,45581.0
2020-12-02 12:15:00,83.74,84.0,83.73,83.98,96872.0,75.9759,76.2117,75.9668,76.1936,96872.0
2020-12-02 12:20:00,84.0,84.01,83.84,83.88,45916.0,76.2117,76.2208,76.0666,76.1029,45916.0
2020-12-02 12:25:00,83.9,83.93,83.84,83.88,34776.0,76.121,76.1482,76.0666,76.1029,34776.0
2020-12-02 12:30:00,83.89,83.94,83.82,83.85,47445.0,76.1119,76.1573,76.0484,76.0757,47445.0
2020-12-02 12:35:00,83.85,83.9,83.78,83.81,35469.0,76.0757,76.121,76.0121,76.0394,35469.0
2020-12-02 12:40:00,83.8,83.83,83.59,83.67,118980.0,76.0303,76.0575,75.8398,75.9123,118980.0
2020-12-02 12:45:00,83.68,83.7,83.53,83.54,76691.0,75.9214,75.9396,75.7853,75.7944,76691.0
2020-12-02 12:50:00,83.53,83.55,83.41,83.43,156202.0,75.7853,75.8035,75.6765,75.6946,156202.0
2020-12-02 12:55:00,83.42,83.49,83.26,83.43,118532.0,75.6855,75.749,75.5404,75.6946,118532.0
2020-12-02 13:00:00,83.43,83.44,83.23,83.32,193349.0,75.6946,75.7037,75.5131,75.5948,193349.0
2020-12-02 13:05:00,83.32,83.38,83.22,83.23,127720.0,75.5948,75.6492,75.5041,75.5131,127720.0
2020-12-02 13:10:00,83.24,83.3,83.23,83.29,145524.0,75.5222,75.5766,75.5131,75.5676,145524.0
2020-12-02 13:15:00,83.29,83.29,83.13,83.14,85259.0,75.5676,75.5676,75.4224,75.4315,85259.0
2020-12-02 13:20:00,83.12,83.18,83.01,83.12,130788.0,75.4133,75.4678,75.3135,75.4133,130788.0
2020-12-02 13:25:00,83.11,83.16,83.0,83.09,71245.0,75.4043,75.4496,75.3045,75.3861,71245.0
2020-12-02 13:30:00,83.09,83.16,83.06,83.12,53284.0,75.3861,75.4496,75.3589,75.4133,53284.0
2020-12-02 13:35:00,83.12,83.25,83.02,83.15,189817.0,75.4133,75.5313,75.3226,75.4406,189817.0
2020-12-02 13:40:00,83.12,83.17,82.89,83.01,325844.0,75.4133,75.4587,75.2047,75.3135,325844.0
2020-12-02 13:45:00,83.0,83.01,82.79,82.97,398399.0,75.3045,75.3135,75.1139,75.2772,398399.0
2020-12-02 13:50:00,82.96,83.55,82.94,83.51,155699.0,75.2682,75.8035,75.25,75.7672,155699.0
2020-12-02 13:55:00,83.5,83.59,83.45,83.54,77180.0,75.7581,75.8398,75.7127,75.7944,77180.0
2020-12-02 14:00:00,83.53,83.7,83.44,83.64,65772.0,75.7853,75.9396,75.7037,75.8851,65772.0
2020-12-02 14:05:00,83.65,83.79,83.62,83.66,37471.0,75.8942,76.0212,75.867,75.9033,37471.0
2020-12-02 14:10:00,83.66,83.9,83.66,83.86,64701.0,75.9033,76.121,75.9033,76.0847,64701.0
2020-12-02 14:15:00,83.86,83.95,83.84,83.91,33515.0,76.0847,76.1664,76.0666,76.1301,33515.0
2020-12-02 14:20:00,83.91,83.98,83.74,83.77,55176.0,76.1301,76.1936,75.9759,76.0031,55176.0
2020-12-02 14:25:00,83.76,83.86,83.71,83.86,54718.0,75.994,76.0847,75.9486,76.0847,54718.0
2020-12-02 14:30:00,83.86,83.97,83.81,83.95,55008.0,76.0847,76.1845,76.0394,76.1664,55008.0
2020-12-02 14:35:00,83.95,83.96,83.75,83.91,65604.0,76.1664,76.1755,75.9849,76.1301,65604.0
2020-12-02 14:40:00,83.93,83.94,83.73,83.84,74856.0,76.1482,76.1573,75.9668,76.0666,74856.0
2020-12-02 14:45:00,83.87,84.0,83.79,83.95,161568.0,76.0938,76.2117,76.0212,76.1664,161568.0
2020-12-02 14:50:00,83.96,84.07,83.91,84.0,54131.0,76.1755,76.2753,76.1301,76.2117,54131.0
2020-12-02 14:55:00,84.0,84.16,83.95,84.16,54648.0,76.2117,76.3569,76.1664,76.3569,54648.0
2020-12-02 15:00:00,84.16,84.17,84.14,84.15,53315.0,76.3569,76.366,76.3388,76.3478,53315.0
2020-12-02 15:05:00,84.14,84.17,84.08,84.17,41366.0,76.3388,76.366,76.2843,76.366,41366.0
2020-12-02 15:10:00,84.17,84.35,84.12,84.31,66955.0,76.366,76.5293,76.3206,76.493,66955.0
2020-12-02 15:15:00,84.3,84.39,84.22,84.33,84395.0,76.4839,76.5656,76.4113,76.5112,84395.0
2020-12-02 15:20:00,84.32,84.44,84.29,84.34,68155.0,76.5021,76.611,76.4749,76.5202,68155.0
2020-12-02 15:25:00,84.34,84.36,84.17,84.22,57870.0,76.5202,76.5384,76.366,76.4113,57870.0
2020-12-02 15:30:00,84.25,84.28,84.18,84.28,49311.0,76.4386,76.4658,76.3751,76.4658,49311.0
2020-12-02 15:35:00,84.27,84.34,84.25,84.31,58869.0,76.4567,76.5202,76.4386,76.493,58869.0
2020-12-02 15:40:00,84.34,84.34,84.2,84.23,89944.0,76.5202,76.5202,76.3932,76.4204,89944.0
2020-12-02 15:45:00,84.23,84.34,84.2,84.31,67673.0,76.4204,76.5202,76.3932,76.493,67673.0
2020-12-02 15:50:00,84.31,84.49,84.28,84.49,183254.0,76.493,76.6563,76.4658,76.6563,183254.0
2020-12-02 15:55:00,84.48,84.49,84.33,84.38,227898.0,76.6472,76.6563,76.5112,76.5565,227898.0
2020-12-03 09:30:00,85.17,86.01,85.01,86.0,549382.0,77.2733,78.0354,77.1281,78.0263,549382.0
2020-12-03 09:35:00,86.0,86.01,85.35,85.59,202412.0,78.0263,78.0354,77.4366,77.6543,202412.0
2020-12-03 09:40:00,85.57,86.05,85.52,85.73,276578.0,77.6362,78.0717,77.5908,77.7813,276578.0
2020-12-03 09:45:00,85.74,86.17,85.66,86.15,300862.0,77.7904,78.1806,77.7178,78.1624,300862.0
2020-12-03 09:50:00,86.17,86.38,86.02,86.33,261850.0,78.1806,78.3711,78.0445,78.3257,261850.0
2020-12-03 09:55:00,86.3,86.38,86.1,86.28,205943.0,78.2985,78.3711,78.117,78.2804,205943.0
2020-12-03 10:00:00,86.29,86.64,86.21,86.62,207163.0,78.2894,78.607,78.2168,78.5888,207163.0
2020-12-03 10:05:00,86.62,86.96,86.62,86.94,245883.0,78.5888,78.8973,78.5888,78.8792,245883.0
2020-12-03 10:10:00,86.94,87.07,86.82,86.98,191920.0,78.8792,78.9971,78.7703,78.9154,191920.0
2020-12-03 10:15:00,86.98,86.99,86.73,86.8,116690.0,78.9154,78.9245,78.6886,78.7521,116690.0
2020-12-03 10:20:00,86.8,86.97,86.77,86.91,74807.0,78.7521,78.9064,78.7249,78.8519,74807.0
2020-12-03 10:25:00,86.92,86.92,86.55,86.64,120710.0,78.861,78.861,78.5253,78.607,120710.0
2020-12-03 10:30:00,86.62,86.66,86.51,86.55,74207.0,78.5888,78.6251,78.489,78.5253,74207.0
2020-12-03 10:35:00,86.56,86.58,86.28,86.3,95634.0,78.5344,78.5525,78.2804,78.2985,95634.0
2020-12-03 10:40:00,86.31,86.36,86.26,86.28,179523.0,78.3076,78.3529,78.2622,78.2804,179523.0
2020-12-03 10:45:00,86.3,86.49,86.3,86.32,74186.0,78.2985,78.4709,78.2985,78.3166,74186.0
2020-12-03 10:50:00,86.32,86.38,86.06,86.12,105437.0,78.3166,78.3711,78.0807,78.1352,105437.0
2020-12-03 10:55:00,86.12,86.15,85.82,85.87,144435.0,78.1352,78.1624,77.863,77.9084,144435.0
2020-12-03 11:00:00,85.86,85.93,85.58,85.64,150117.0,77.8993,77.9628,77.6453,77.6997,150117.0
2020-12-03 11:05:00,85.63,85.72,85.36,85.39,85824.0,77.6906,77.7723,77.4457,77.4729,85824.0
2020-12-03 11:10:00,85.39,85.62,85.25,85.48,110705.0,77.4729,77.6815,77.3459,77.5545,110705.0
2020-12-03 11:15:00,85.45,85.74,85.42,85.72,54229.0,77.5273,77.7904,77.5001,77.7723,54229.0
2020-12-03 11:20:00,85.73,85.93,85.71,85.9,69849.0,77.7813,77.9628,77.7632,77.9356,69849.0
2020-12-03 11:25:00,85.87,85.9,85.55,85.74,85941.0,77.9084,77.9356,77.618,77.7904,85941.0
2020-12-03 11:30:00,85.71,85.89,85.71,85.87,41533.0,77.7632,77.9265,77.7632,77.9084,41533.0
2020-12-03 11:35:00,85.86,85.97,85.81,85.9,37779.0,77.8993,77.9991,77.8539,77.9356,37779.0
2020-12-03 11:40:00,85.91,85.99,85.77,85.8,46818.0,77.9447,78.0172,77.8176,77.8449,46818.0
2020-12-03 11:45:00,85.82,85.85,85.7,85.85,23629.0,77.863,77.8902,77.7541,77.8902,23629.0
2020-12-03 11:50:00,85.84,86.09,85.8,86.05,31134.0,77.8811,78.108,77.8449,78.0717,31134.0
2020-12-03 11:55:00,86.04,86.23,85.99,86.23,40578.0,78.0626,78.235,78.0172,78.235,40578.0
2020-12-03 12:00:00,86.24,86.27,86.08,86.19,39770.0,78.2441,78.2713,78.0989,78.1987,39770.0
2020-12-03 12:05:00,86.16,86.21,86.11,86.11,31553.0,78.1715,78.2168,78.1261,78.1261,31553.0
2020-12-03 12:10:00,86.14,86.23,86.1,86.14,28523.0,78.1533,78.235,78.117,78.1533,28523.0
2020-12-03 12:15:00,86.12,86.25,86.12,86.18,30403.0,78.1352,78.2531,78.1352,78.1896,30403.0
2020-12-03 12:20:00,86.21,86.28,86.16,86.22,41223.0,78.2168,78.2804,78.1715,78.2259,41223.0
2020-12-03 12:25:00,86.25,86.44,86.24,86.39,48974.0,78.2531,78.4255,78.2441,78.3802,48974.0
2020-12-03 12:30:00,86.39,86.5,86.37,86.44,42602.0,78.3802,78.48,78.362,78.4255,42602.0
2020-12-03 12:35:00,86.44,86.45,86.31,86.42,40541.0,78.4255,78.4346,78.3076,78.4074,40541.0
2020-12-03 12:40:00,86.42,86.54,86.42,86.53,44072.0,78.4074,78.5162,78.4074,78.5072,44072.0
2020-12-03 12:45:00,86.51,86.53,86.42,86.51,30269.0,78.489,78.5072,78.4074,78.489,30269.0
2020-12-03 12:50:00,86.51,86.57,86.41,86.42,63601.0,78.489,78.5435,78.3983,78.4074,63601.0
2020-12-03 12:55:00,86.41,86.48,86.36,86.43,22223.0,78.3983,78.4618,78.3529,78.4164,22223.0
2020-12-03 13:00:00,86.42,86.49,86.32,86.39,38986.0,78.4074,78.4709,78.3166,78.3802,38986.0
2020-12-03 13:05:00,86.38,86.38,86.16,86.22,36049.0,78.3711,78.3711,78.1715,78.2259,36049.0
2020-12-03 13:10:00,86.23,86.35,86.2,86.3,27175.0,78.235,78.3439,78.2078,78.2985,27175.0
2020-12-03 13:15:00,86.3,86.35,86.28,86.33,23150.0,78.2985,78.3439,78.2804,78.3257,23150.0
2020-12-03 13:20:00,86.34,86.34,86.18,86.21,26498.0,78.3348,78.3348,78.1896,78.2168,26498.0
2020-12-03 13:25:00,86.21,86.29,86.2,86.26,16995.0,78.2168,78.2894,78.2078,78.2622,16995.0
2020-12-03 13:30:00,86.27,86.32,86.2,86.23,21211.0,78.2713,78.3166,78.2078,78.235,21211.0
2020-12-03 13:35:00,86.23,86.25,86.05,86.07,33222.0,78.235,78.2531,78.0717,78.0898,33222.0
2020-12-03 13:40:00,86.07,86.07,85.99,86.05,41566.0,78.0898,78.0898,78.0172,78.0717,41566.0
2020-12-03 13:45:00,86.05,86.15,86.0,86.14,21083.0,78.0717,78.1624,78.0263,78.1533,21083.0
2020-12-03 13:50:00,86.13,86.2,86.09,86.18,25147.0,78.1443,78.2078,78.108,78.1896,25147.0
2020-12-03 13:55:00,86.18,86.27,86.01,86.05,69424.0,78.1896,78.2713,78.0354,78.0717,69424.0
2020-12-03 14:00:00,86.07,86.17,86.02,86.15,48435.0,78.0898,78.1806,78.0445,78.1624,48435.0
2020-12-03 14:05:00,86.18,86.23,86.13,86.13,26050.0,78.1896,78.235,78.1443,78.1443,26050.0
2020-12-03 14:10:00,86.12,86.21,86.09,86.19,16555.0,78.1352,78.2168,78.108,78.1987,16555.0
2020-12-03 14:15:00,86.19,86.23,86.18,86.21,23769.0,78.1987,78.235,78.1896,78.2168,23769.0
2020-12-03 14:20:00,86.2,86.29,86.18,86.22,28491.0,78.2078,78.2894,78.1896,78.2259,28491.0
2020-12-03 14:25:00,86.2,86.24,86.14,86.2,10752.0,78.2078,78.2441,78.1533,78.2078,10752.0
2020-12-03 14:30:00,86.21,86.34,86.2,86.31,22980.0,78.2168,78.3348,78.2078,78.3076,22980.0
2020-12-03 14:35:00,86.31,86.43,86.31,86.39,30184.0,78.3076,78.4164,78.3076,78.3802,30184.0
2020-12-03 14:40:00,86.4,86.45,86.36,86.37,54867.0,78.3892,78.4346,78.3529,78.362,54867.0
2020-12-03 14:45:00,86.36,86.4,86.27,86.35,34027.0,78.3529,78.3892,78.2713,78.3439,34027.0
2020-12-03 14:50:00,86.35,86.38,86.31,86.35,19946.0,78.3439,78.3711,78.3076,78.3439,19946.0
2020-12-03 14:55:00,86.36,86.43,86.34,86.43,25819.0,78.3529,78.4164,78.3348,78.4164,25819.0
2020-12-03 15:00:00,86.42,86.43,86.32,86.35,31102.0,78.4074,78.4164,78.3166,78.3439,31102.0
2020-12-03 15:05:00,86.35,86.36,86.25,86.31,33237.0,78.3439,78.3529,78.2531,78.3076,33237.0
2020-12-03 15:10:00,86.29,86.34,86.22,86.33,30369.0,78.2894,78.3348,78.2259,78.3257,30369.0
2020-12-03 15:15:00,86.32,86.37,86.29,86.31,24836.0,78.3166,78.362,78.2894,78.3076,24836.0
2020-12-03 15:20:00,86.33,86.49,86.31,86.4,70397.0,78.3257,78.4709,78.3076,78.3892,70397.0
2020-12-03 15:25:00,86.4,86.46,86.39,86.4,33858.0,78.3892,78.4437,78.3802,78.3892,33858.0
2020-12-03 15:30:00,86.41,86.43,86.32,86.34,41716.0,78.3983,78.4164,78.3166,78.3348,41716.0
2020-12-03 15:35:00,86.34,86.34,86.21,86.23,39542.0,78.3348,78.3348,78.2168,78.235,39542.0
2020-12-03 15:40:00,86.21,86.26,86.1,86.25,59814.0,78.2168,78.2622,78.117,78.2531,59814.0
2020-12-03 15:45:00,86.25,86.32,86.2,86.31,54423.0,78.2531,78.3166,78.2078,78.3076,54423.0
2020-12-03 15:50:00,86.3,86.32,86.14,86.2,89519.0,78.2985,78.3166,78.1533,78.2078,89519.0
2020-12-03 15:55:00,86.2,86.29,86.15,86.27,231254.0,78.2078,78.2894,78.1624,78.2713,231254.0
2020-12-04 09:30:00,87.11,87.46,86.75,87.15,317788.0,79.0334,79.3509,78.7068,79.0697,317788.0
2020-12-04 09:35:00,87.12,87.13,86.55,86.59,165713.0,79.0425,79.0515,78.5253,78.5616,165713.0
2020-12-04 09:40:00,86.59,86.73,86.11,86.2,206119.0,78.5616,78.6886,78.1261,78.2078,206119.0
2020-12-04 09:45:00,86.2,86.21,85.75,86.09,246642.0,78.2078,78.2168,77.7995,78.108,246642.0
2020-12-04 09:50:00,86.09,86.24,85.94,86.17,153188.0,78.108,78.2441,77.9719,78.1806,153188.0
2020-12-04 09:55:00,86.19,86.48,86.19,86.31,73257.0,78.1987,78.4618,78.1987,78.3076,73257.0
2020-12-04 10:00:00,86.35,86.35,85.82,85.9,110829.0,78.3439,78.3439,77.863,77.9356,110829.0
2020-12-04 10:05:00,85.9,86.11,85.6,85.62,80290.0,77.9356,78.1261,77.6634,77.6815,80290.0
2020-12-04 10:10:00,85.61,85.63,85.26,85.31,185491.0,77.6725,77.6906,77.3549,77.4003,185491.0
2020-12-04 10:15:00,85.27,85.33,84.72,85.13,270371.0,77.364,77.4184,76.865,77.237,270371.0
2020-12-04 10:20:00,85.11,85.32,85.07,85.31,93251.0,77.2188,77.4094,77.1825,77.4003,93251.0
2020-12-04 10:25:00,85.32,85.49,85.27,85.29,103013.0,77.4094,77.5636,77.364,77.3821,103013.0
2020-12-04 10:30:00,85.27,85.67,85.27,85.6,132569.0,77.364,77.7269,77.364,77.6634,132569.0
2020-12-04 10:35:00,85.59,85.66,85.34,85.43,109780.0,77.6543,77.7178,77.4275,77.5092,109780.0
2020-12-04 10:40:00,85.44,85.48,85.16,85.21,100440.0,77.5182,77.5545,77.2642,77.3096,100440.0
2020-12-04 10:45:00,85.21,85.26,85.1,85.24,47189.0,77.3096,77.3549,77.2098,77.3368,47189.0
2020-12-04 10:50:00,85.24,85.36,84.98,85.06,100533.0,77.3368,77.4457,77.1009,77.1735,100533.0
2020-12-04 10:55:00,85.08,85.09,84.92,85.0,91359.0,77.1916,77.2007,77.0464,77.119,91359.0
2020-12-04 11:00:00,84.99,85.01,84.77,84.78,119256.0,77.11,77.1281,76.9104,76.9194,119256.0
2020-12-04 11:05:00,84.78,84.95,84.6,84.94,142969.0,76.9194,77.0737,76.7561,77.0646,142969.0
2020-12-04 11:10:00,84.93,85.15,84.73,85.06,87928.0,77.0555,77.2551,76.8741,77.1735,87928.0
2020-12-04 11:15:00,85.08,85.16,84.93,84.95,77004.0,77.1916,77.2642,77.0555,77.0737,77004.0
2020-12-04 11:20:00,84.96,85.0,84.78,84.88,68009.0,77.0827,77.119,76.9194,77.0102,68009.0
2020-12-04 11:25:00,84.91,84.99,84.82,84.99,46549.0,77.0374,77.11,76.9557,77.11,46549.0
2020-12-04 11:30:00,84.99,85.0,84.74,84.76,69788.0,77.11,77.119,76.8831,76.9013,69788.0
2020-12-04 11:35:00,84.74,84.87,84.7,84.84,61831.0,76.8831,77.0011,76.8468,76.9739,61831.0
2020-12-04 11:40:00,84.84,84.94,84.78,84.91,52625.0,76.9739,77.0646,76.9194,77.0374,52625.0
2020-12-04 11:45:00,84.93,85.03,84.82,84.91,57158.0,77.0555,77.1462,76.9557,77.0374,57158.0
2020-12-04 11:50:00,84.9,84.94,84.69,84.73,80596.0,77.0283,77.0646,76.8378,76.8741,80596.0
2020-12-04 11:55:00,84.73,84.84,84.62,84.82,94415.0,76.8741,76.9739,76.7743,76.9557,94415.0
2020-12-04 12:00:00,84.83,84.92,84.73,84.81,61941.0,76.9648,77.0464,76.8741,76.9466,61941.0
2020-12-04 12:05:00,84.79,84.96,84.66,84.7,105213.0,76.9285,77.0827,76.8106,76.8468,105213.0
2020-12-04 12:10:00,84.7,84.84,84.65,84.81,72273.0,76.8468,76.9739,76.8015,76.9466,72273.0
2020-12-04 12:15:00,84.8,85.12,84.8,85.07,74867.0,76.9376,77.2279,76.9376,77.1825,74867.0
2020-12-04 12:20:00,85.07,85.1,84.97,85.08,54186.0,77.1825,77.2098,77.0918,77.1916,54186.0
2020-12-04 12:25:00,85.1,85.28,85.05,85.17,86141.0,77.2098,77.3731,77.1644,77.2733,86141.0
2020-12-04 12:30:00,85.18,85.18,84.97,84.98,36524.0,77.2823,77.2823,77.0918,77.1009,36524.0
2020-12-04 12:35:00,84.99,85.2,84.99,85.16,32152.0,77.11,77.3005,77.11,77.2642,32152.0
2020-12-04 12:40:00,85.15,85.23,85.13,85.19,34775.0,77.2551,77.3277,77.237,77.2914,34775.0
2020-12-04 12:45:00,85.2,85.26,85.14,85.23,29092.0,77.3005,77.3549,77.246,77.3277,29092.0
2020-12-04 12:50:00,85.23,85.24,85.14,85.16,39610.0,77.3277,77.3368,77.246,77.2642,39610.0
2020-12-04 12:55:00,85.16,85.27,85.16,85.24,22345.0,77.2642,77.364,77.2642,77.3368,22345.0
2020-12-04 13:00:00,85.24,85.25,85.12,85.13,27494.0,77.3368,77.3459,77.2279,77.237,27494.0
2020-12-04 13:05:00,85.15,85.25,85.03,85.12,95175.0,77.2551,77.3459,77.1462,77.2279,95175.0
2020-12-04 13:10:00,85.13,85.16,85.01,85.07,20777.0,77.237,77.2642,77.1281,77.1825,20777.0
2020-12-04 13:15:00,85.07,85.11,84.97,85.0,99132.0,77.1825,77.2188,77.0918,77.119,99132.0
2020-12-04 13:20:00,85.0,85.08,84.96,84.98,72037.0,77.119,77.1916,77.0827,77.1009,72037.0
2020-12-04 13:25:00,84.97,85.03,84.96,84.98,27179.0,77.0918,77.1462,77.0827,77.1009,27179.0
2020-12-04 13:30:00,84.99,85.0,84.94,84.99,26435.0,77.11,77.119,77.0646,77.11,26435.0
2020-12-04 13:35:00,84.99,85.14,84.98,85.04,178415.0,77.11,77.246,77.1009,77.1553,178415.0
2020-12-04 13:40:00,85.05,85.1,84.96,84.96,28638.0,77.1644,77.2098,77.0827,77.0827,28638.0
2020-12-04 13:45:00,84.97,85.0,84.86,84.99,95914.0,77.0918,77.119,76.992,77.11,95914.0
2020-12-04 13:50:00,85.0,85.03,84.9,84.95,42382.0,77.119,77.1462,77.0283,77.0737,42382.0
2020-12-04 13:55:00,84.94,85.08,84.93,85.05,26145.0,77.0646,77.1916,77.0555,77.1644,26145.0
2020-12-04 14:00:00,85.04,85.05,84.92,84.93,58566.0,77.1553,77.1644,77.0464,77.0555,58566.0
2020-12-04 14:05:00,84.94,85.01,84.91,85.0,84954.0,77.0646,77.1281,77.0374,77.119,84954.0
2020-12-04 14:10:00,85.01,85.09,85.0,85.01,23246.0,77.1281,77.2007,77.119,77.1281,23246.0
2020-12-04 14:15:00,85.02,85.09,85.0,85.07,26356.0,77.1372,77.2007,77.119,77.1825,26356.0
2020-12-04 14:20:00,85.07,85.11,85.02,85.07,37864.0,77.1825,77.2188,77.1372,77.1825,37864.0
2020-12-04 14:25:00,85.06,85.07,84.92,84.99,71040.0,77.1735,77.1825,77.0464,77.11,71040.0
2020-12-04 14:30:00,85.0,85.07,84.87,84.96,103904.0,77.119,77.1825,77.0011,77.0827,103904.0
2020-12-04 14:35:00,84.98,85.15,84.94,85.14,64996.0,77.1009,77.2551,77.0646,77.246,64996.0
2020-12-04 14:40:00,85.13,85.14,85.05,85.1,31905.0,77.237,77.246,77.1644,77.2098,31905.0
2020-12-04 14:45:00,85.11,85.13,85.07,85.08,38537.0,77.2188,77.237,77.1825,77.1916,38537.0
2020-12-04 14:50:00,85.09,85.11,85.02,85.03,41062.0,77.2007,77.2188,77.1372,77.1462,41062.0
2020-12-04 14:55:00,85.02,85.13,85.0,85.07,32158.0,77.1372,77.237,77.119,77.1825,32158.0
2020-12-04 15:00:00,85.06,85.2,85.04,85.15,38904.0,77.1735,77.3005,77.1553,77.2551,38904.0
2020-12-04 15:05:00,85.17,85.2,85.12,85.15,35552.0,77.2733,77.3005,77.2279,77.2551,35552.0
2020-12-04 15:10:00,85.15,85.2,85.1,85.16,42832.0,77.2551,77.3005,77.2098,77.2642,42832.0
2020-12-04 15:15:00,85.16,85.23,85.13,85.14,38132.0,77.2642,77.3277,77.237,77.246,38132.0
2020-12-04 15:20:00,85.14,85.17,85.03,85.16,48352.0,77.246,77.2733,77.1462,77.2642,48352.0
2020-12-04 15:25:00,85.17,85.25,85.14,85.19,51814.0,77.2733,77.3459,77.246,77.2914,51814.0
2020-12-04 15:30:00,85.2,85.21,85.08,85.11,65324.0,77.3005,77.3096,77.1916,77.2188,65324.0
2020-12-04 15:35:00,85.12,85.15,85.05,85.06,72966.0,77.2279,77.2551,77.1644,77.1735,72966.0
2020-12-04 15:40:00,85.06,85.24,84.97,85.22,107159.0,77.1735,77.3368,77.0918,77.3186,107159.0
2020-12-04 15:45:00,85.2,85.22,85.06,85.16,77814.0,77.3005,77.3186,77.1735,77.2642,77814.0
2020-12-04 15:50:00,85.16,85.22,85.09,85.15,127875.0,77.2642,77.3186,77.2007,77.2551,127875.0
2020-12-04 15:55:00,85.16,85.26,85.12,85.21,232876.0,77.2642,77.3549,77.2279,77.3096,232876.0
2020-12-07 09:30:00,85.11,85.45,84.84,84.9,448646.0,77.2188,77.5273,76.9739,77.0283,448646.0
2020-12-07 09:35:00,84.9,85.03,84.3,84.64,337146.0,77.0283,77.1462,76.4839,76.7924,337146.0
2020-12-07 09:40:00,84.66,84.87,84.43,84.49,127266.0,76.8106,77.0011,76.6019,76.6563,127266.0
2020-12-07 09:45:00,84.48,84.52,83.7,83.89,450405.0,76.6472,76.6835,75.9396,76.1119,450405.0
2020-12-07 09:50:00,83.91,83.99,83.74,83.77,183292.0,76.1301,76.2027,75.9759,76.0031,183292.0
2020-12-07 09:55:00,83.77,83.82,83.57,83.73,198995.0,76.0031,76.0484,75.8216,75.9668,198995.0
2020-12-07 10:00:00,83.75,83.81,83.63,83.74,216077.0,75.9849,76.0394,75.8761,75.9759,216077.0
2020-12-07 10:05:00,83.76,83.76,83.2,83.47,467155.0,75.994,75.994,75.4859,75.7309,467155.0
2020-12-07 10:10:00,83.48,83.5,83.22,83.36,214075.0,75.74,75.7581,75.5041,75.6311,214075.0
2020-12-07 10:15:00,83.36,83.36,83.15,83.28,174100.0,75.6311,75.6311,75.4406,75.5585,174100.0
2020-12-07 10:20:00,83.26,83.3,83.15,83.2,170290.0,75.5404,75.5766,75.4406,75.4859,170290.0
2020-12-07 10:25:00,83.19,83.2,82.93,82.95,342245.0,75.4768,75.4859,75.241,75.2591,342245.0
2020-12-07 10:30:00,82.95,83.26,82.95,83.17,245520.0,75.2591,75.5404,75.2591,75.4587,245520.0
2020-12-07 10:35:00,83.17,83.72,83.03,83.56,257090.0,75.4587,75.9577,75.3317,75.8125,257090.0
2020-12-07 10:40:00,83.55,83.57,83.3,83.48,137782.0,75.8035,75.8216,75.5766,75.74,137782.0
2020-12-07 10:45:00,83.48,83.9,83.45,83.86,117567.0,75.74,76.121,75.7127,76.0847,117567.0
2020-12-07 10:50:00,83.87,83.92,83.66,83.66,125626.0,76.0938,76.1392,75.9033,75.9033,125626.0
2020-12-07 10:55:00,83.68,83.69,83.46,83.57,92297.0,75.9214,75.9305,75.7218,75.8216,92297.0
2020-12-07 11:00:00,83.58,83.65,83.52,83.61,65637.0,75.8307,75.8942,75.7763,75.8579,65637.0
2020-12-07 11:05:00,83.63,83.71,83.51,83.57,52788.0,75.8761,75.9486,75.7672,75.8216,52788.0
2020-12-07 11:10:00,83.58,83.65,83.54,83.59,48570.0,75.8307,75.8942,75.7944,75.8398,48570.0
2020-12-07 11:15:00,83.6,83.66,83.25,83.3,157087.0,75.8488,75.9033,75.5313,75.5766,157087.0
2020-12-07 11:20:00,83.29,83.4,83.28,83.37,58933.0,75.5676,75.6674,75.5585,75.6402,58933.0
2020-12-07 11:25:00,83.37,83.49,83.33,83.49,59288.0,75.6402,75.749,75.6039,75.749,59288.0
2020-12-07 11:30:00,83.47,83.47,83.1,83.18,96442.0,75.7309,75.7309,75.3952,75.4678,96442.0
2020-12-07 11:35:00,83.18,83.31,83.15,83.24,77123.0,75.4678,75.5857,75.4406,75.5222,77123.0
2020-12-07 11:40:00,83.23,83.28,83.1,83.16,79607.0,75.5131,75.5585,75.3952,75.4496,79607.0
2020-12-07 11:45:00,83.16,83.26,83.11,83.16,76149.0,75.4496,75.5404,75.4043,75.4496,76149.0
2020-12-07 11:50:00,83.17,83.3,83.15,83.26,73377.0,75.4587,75.5766,75.4406,75.5404,73377.0
2020-12-07 11:55:00,83.25,83.32,83.24,83.27,74487.0,75.5313,75.5948,75.5222,75.5494,74487.0
2020-12-07 12:00:00,83.26,83.26,83.09,83.16,97147.0,75.5404,75.5404,75.3861,75.4496,97147.0
2020-12-07 12:05:00,83.17,83.17,83.01,83.11,76635.0,75.4587,75.4587,75.3135,75.4043,76635.0
2020-12-07 12:10:00,83.11,83.14,82.99,83.03,195069.0,75.4043,75.4315,75.2954,75.3317,195069.0
2020-12-07 12:15:00,83.02,83.17,83.0,83.16,68649.0,75.3226,75.4587,75.3045,75.4496,68649.0
2020-12-07 12:20:00,83.15,83.29,83.12,83.23,73371.0,75.4406,75.5676,75.4133,75.5131,73371.0
2020-12-07 12:25:00,83.23,83.26,83.15,83.24,87878.0,75.5131,75.5404,75.4406,75.5222,87878.0
2020-12-07 12:30:00,83.24,83.43,83.23,83.41,57641.0,75.5222,75.6946,75.5131,75.6765,57641.0
2020-12-07 12:35:00,83.41,83.46,83.35,83.42,66959.0,75.6765,75.7218,75.622,75.6855,66959.0
2020-12-07 12:40:00,83.42,83.43,83.3,83.34,52149.0,75.6855,75.6946,75.5766,75.6129,52149.0
2020-12-07 12:45:00,83.33,83.42,83.31,83.34,36902.0,75.6039,75.6855,75.5857,75.6129,36902.0
2020-12-07 12:50:00,83.34,83.4,83.3,83.32,43422.0,75.6129,75.6674,75.5766,75.5948,43422.0
2020-12-07 12:55:00,83.31,83.43,83.3,83.3,73195.0,75.5857,75.6946,75.5766,75.5766,73195.0
2020-12-07 13:00:00,83.3,83.31,83.07,83.07,83751.0,75.5766,75.5857,75.368,75.368,83751.0
2020-12-07 13:05:00,83.09,83.18,83.07,83.13,39616.0,75.3861,75.4678,75.368,75.4224,39616.0
2020-12-07 13:10:00,83.14,83.23,83.11,83.23,53091.0,75.4315,75.5131,75.4043,75.5131,53091.0
2020-12-07 13:15:00,83.22,83.22,83.13,83.18,59517.0,75.5041,75.5041,75.4224,75.4678,59517.0
2020-12-07 13:20:00,83.17,83.19,83.11,83.15,34503.0,75.4587,75.4768,75.4043,75.4406,34503.0
2020-12-07 13:25:00,83.15,83.2,83.1,83.11,53876.0,75.4406,75.4859,75.3952,75.4043,53876.0
2020-12-07 13:30:00,83.12,83.19,83.1,83.12,44505.0,75.4133,75.4768,75.3952,75.4133,44505.0
2020-12-07 13:35:00,83.13,83.14,82.99,83.08,91048.0,75.4224,75.4315,75.2954,75.377,91048.0
2020-12-07 13:40:00,83.06,83.12,82.96,82.97,69073.0,75.3589,75.4133,75.2682,75.2772,69073.0
2020-12-07 13:45:00,82.96,83.02,82.95,82.97,35423.0,75.2682,75.3226,75.2591,75.2772,35423.0
2020-12-07 13:50:00,82.96,83.03,82.96,83.0,51145.0,75.2682,75.3317,75.2682,75.3045,51145.0
2020-12-07 13:55:00,83.02,83.03,82.94,83.01,84670.0,75.3226,75.3317,75.25,75.3135,84670.0
2020-12-07 14:00:00,83.01,83.03,82.94,82.97,201388.0,75.3135,75.3317,75.25,75.2772,201388.0
2020-12-07 14:05:00,82.98,83.32,82.97,83.23,232800.0,75.2863,75.5948,75.2772,75.5131,232800.0
2020-12-07 14:10:00,83.22,83.24,83.09,83.2,39392.0,75.5041,75.5222,75.3861,75.4859,39392.0
2020-12-07 14:15:00,83.18,83.44,83.17,83.44,36519.0,75.4678,75.7037,75.4587,75.7037,36519.0
2020-12-07 14:20:00,83.4,83.41,83.33,83.38,37880.0,75.6674,75.6765,75.6039,75.6492,37880.0
2020-12-07 14:25:00,83.37,83.42,83.31,83.33,29073.0,75.6402,75.6855,75.5857,75.6039,29073.0
2020-12-07 14:30:00,83.33,83.34,83.2,83.3,36451.0,75.6039,75.6129,75.4859,75.5766,36451.0
2020-12-07 14:35:00,83.28,83.32,83.22,83.25,43726.0,75.5585,75.5948,75.5041,75.5313,43726.0
2020-12-07 14:40:00,83.25,83.35,83.23,83.32,22714.0,75.5313,75.622,75.5131,75.5948,22714.0
2020-12-07 14:45:00,83.31,83.4,83.31,83.4,40784.0,75.5857,75.6674,75.5857,75.6674,40784.0
2020-12-07 14:50:00,83.39,83.43,83.33,83.38,40749.0,75.6583,75.6946,75.6039,75.6492,40749.0
2020-12-07 14:55:00,83.37,83.4,83.3,83.34,29335.0,75.6402,75.6674,75.5766,75.6129,29335.0
2020-12-07 15:00:00,83.35,83.4,83.29,83.35,51290.0,75.622,75.6674,75.5676,75.622,51290.0
2020-12-07 15:05:00,83.35,83.57,83.35,83.52,85751.0,75.622,75.8216,75.622,75.7763,85751.0
2020-12-07 15:10:00,83.53,83.56,83.49,83.52,70826.0,75.7853,75.8125,75.749,75.7763,70826.0
2020-12-07 15:15:00,83.52,83.61,83.51,83.6,43926.0,75.7763,75.8579,75.7672,75.8488,43926.0
2020-12-07 15:20:00,83.6,83.6,83.45,83.49,61055.0,75.8488,75.8488,75.7127,75.749,61055.0
2020-12-07 15:25:00,83.51,83.53,83.42,83.44,41498.0,75.7672,75.7853,75.6855,75.7037,41498.0
2020-12-07 15:30:00,83.45,83.54,83.42,83.54,58721.0,75.7127,75.7944,75.6855,75.7944,58721.0
2020-12-07 15:35:00,83.54,83.58,83.47,83.48,256835.0,75.7944,75.8307,75.7309,75.74,256835.0
2020-12-07 15:40:00,83.49,83.55,83.44,83.47,58463.0,75.749,75.8035,75.7037,75.7309,58463.0
2020-12-07 15:45:00,83.48,83.51,83.44,83.47,94103.0,75.74,75.7672,75.7037,75.7309,94103.0
2020-12-07 15:50:00,83.46,83.51,83.43,83.47,272076.0,75.7218,75.7672,75.6946,75.7309,272076.0
2020-12-07 15:55:00,83.46,83.51,83.45,83.51,423685.0,75.7218,75.7672,75.7127,75.7672,423685.0
2020-12-08 09:30:00,84.01,84.01,83.16,83.29,494727.0,76.2208,76.2208,75.4496,75.5676,494727.0
2020-12-08 09:35:00,83.25,83.31,82.72,82.79,593176.0,75.5313,75.5857,75.0504,75.1139,593176.0
2020-12-08 09:40:00,82.79,83.3,82.52,83.24,418570.0,75.1139,75.5766,74.869,75.5222,418570.0
2020-12-08 09:45:00,83.22,83.43,83.05,83.18,414281.0,75.5041,75.6946,75.3498,75.4678,414281.0
2020-12-08 09:50:00,83.19,83.24,82.83,82.94,144413.0,75.4768,75.5222,75.1502,75.25,144413.0
2020-12-08 09:55:00,82.93,82.97,82.77,82.92,155506.0,75.241,75.2772,75.0958,75.2319,155506.0
2020-12-08 10:00:00,82.93,82.96,82.64,82.75,177199.0,75.241,75.2682,74.9778,75.0776,177199.0
2020-12-08 10:05:00,82.77,83.14,82.76,82.94,177935.0,75.0958,75.4315,75.0867,75.25,177935.0
2020-12-08 10:10:00,82.95,83.02,82.23,82.3,263465.0,75.2591,75.3226,74.6059,74.6694,263465.0
2020-12-08 10:15:00,82.3,82.36,81.69,81.93,549172.0,74.6694,74.7238,74.1159,74.3337,549172.0
2020-12-08 10:20:00,81.93,82.05,81.8,81.98,315557.0,74.3337,74.4425,74.2157,74.379,315557.0
2020-12-08 10:25:00,81.98,82.01,81.71,81.75,245538.0,74.379,74.4063,74.1341,74.1704,245538.0
2020-12-08 10:30:00,81.76,81.87,81.5,81.76,374976.0,74.1794,74.2792,73.9435,74.1794,374976.0
2020-12-08 10:35:00,81.76,82.22,81.74,82.21,161111.0,74.1794,74.5968,74.1613,74.5877,161111.0
2020-12-08 10:40:00,82.2,82.38,82.2,82.36,150821.0,74.5786,74.7419,74.5786,74.7238,150821.0
2020-12-08 10:45:00,82.37,82.4,82.25,82.31,176970.0,74.7329,74.7601,74.624,74.6784,176970.0
2020-12-08 10:50:00,82.31,82.31,81.97,82.04,111245.0,74.6784,74.6784,74.37,74.4335,111245.0
2020-12-08 10:55:00,82.05,82.33,82.0,82.27,101197.0,74.4425,74.6966,74.3972,74.6421,101197.0
2020-12-08 11:00:00,82.28,82.47,82.21,82.4,108550.0,74.6512,74.8236,74.5877,74.7601,108550.0
2020-12-08 11:05:00,82.4,82.49,82.21,82.46,118334.0,74.7601,74.8418,74.5877,74.8145,118334.0
2020-12-08 11:10:00,82.45,82.5,82.17,82.2,91604.0,74.8055,74.8508,74.5514,74.5786,91604.0
2020-12-08 11:15:00,82.2,82.29,82.05,82.18,98112.0,74.5786,74.6603,74.4425,74.5605,98112.0
2020-12-08 11:20:00,82.18,82.2,82.02,82.1,91623.0,74.5605,74.5786,74.4153,74.4879,91623.0
2020-12-08 11:25:00,82.1,82.15,81.95,81.95,105532.0,74.4879,74.5333,74.3518,74.3518,105532.0
2020-12-08 11:30:00,81.95,82.16,81.91,82.15,131423.0,74.3518,74.5423,74.3155,74.5333,131423.0
2020-12-08 11:35:00,82.14,82.19,81.95,82.02,102306.0,74.5242,74.5696,74.3518,74.4153,102306.0
2020-12-08 11:40:00,82.02,82.04,81.8,81.84,170767.0,74.4153,74.4335,74.2157,74.252,170767.0
2020-12-08 11:45:00,81.84,81.92,81.81,81.9,92050.0,74.252,74.3246,74.2248,74.3065,92050.0
2020-12-08 11:50:00,81.89,82.02,81.89,81.95,90401.0,74.2974,74.4153,74.2974,74.3518,90401.0
2020-12-08 11:55:00,81.95,81.99,81.9,81.92,65017.0,74.3518,74.3881,74.3065,74.3246,65017.0
2020-12-08 12:00:00,81.92,82.0,81.92,81.98,79284.0,74.3246,74.3972,74.3246,74.379,79284.0
2020-12-08 12:05:00,81.99,82.06,81.86,81.88,87720.0,74.3881,74.4516,74.2702,74.2883,87720.0
2020-12-08 12:10:00,81.89,81.97,81.83,81.84,90740.0,74.2974,74.37,74.2429,74.252,90740.0
2020-12-08 12:15:00,81.86,82.04,81.77,82.04,100810.0,74.2702,74.4335,74.1885,74.4335,100810.0
2020-12-08 12:20:00,82.04,82.19,82.0,82.05,170395.0,74.4335,74.5696,74.3972,74.4425,170395.0
2020-12-08 12:25:00,82.04,82.07,81.85,81.93,109836.0,74.4335,74.4607,74.2611,74.3337,109836.0
2020-12-08 12:30:00,81.94,81.94,81.8,81.89,94403.0,74.3427,74.3427,74.2157,74.2974,94403.0
2020-12-08 12:35:00,81.89,81.97,81.86,81.97,80037.0,74.2974,74.37,74.2702,74.37,80037.0
2020-12-08 12:40:00,81.97,82.06,81.88,82.0,90006.0,74.37,74.4516,74.2883,74.3972,90006.0
2020-12-08 12:45:00,82.0,82.03,81.91,81.97,78135.0,74.3972,74.4244,74.3155,74.37,78135.0
2020-12-08 12:50:00,81.97,82.02,81.84,82.01,87379.0,74.37,74.4153,74.252,74.4063,87379.0
2020-12-08 12:55:00,82.02,82.03,81.91,82.01,104227.0,74.4153,74.4244,74.3155,74.4063,104227.0
2020-12-08 13:00:00,82.01,82.04,81.93,82.01,90807.0,74.4063,74.4335,74.3337,74.4063,90807.0
2020-12-08 13:05:00,82.02,82.08,81.95,82.04,96579.0,74.4153,74.4698,74.3518,74.4335,96579.0
2020-12-08 13:10:00,82.04,82.08,81.89,81.98,107360.0,74.4335,74.4698,74.2974,74.379,107360.0
2020-12-08 13:15:00,81.98,82.06,81.93,81.93,130465.0,74.379,74.4516,74.3337,74.3337,130465.0
2020-12-08 13:20:00,81.93,82.14,81.91,82.02,276225.0,74.3337,74.5242,74.3155,74.4153,276225.0
2020-12-08 13:25:00,82.02,82.05,81.91,81.95,102911.0,74.4153,74.4425,74.3155,74.3518,102911.0
2020-12-08 13:30:00,81.95,82.04,81.94,81.96,142290.0,74.3518,74.4335,74.3427,74.3609,142290.0
2020-12-08 13:35:00,81.97,82.11,81.95,82.06,91066.0,74.37,74.497,74.3518,74.4516,91066.0
2020-12-08 13:40:00,82.05,82.12,82.01,82.07,106421.0,74.4425,74.5061,74.4063,74.4607,106421.0
2020-12-08 13:45:00,82.08,82.21,82.06,82.19,142372.0,74.4698,74.5877,74.4516,74.5696,142372.0
2020-12-08 13:50:00,82.18,82.2,82.1,82.15,99498.0,74.5605,74.5786,74.4879,74.5333,99498.0
2020-12-08 13:55:00,82.14,82.17,82.06,82.13,216329.0,74.5242,74.5514,74.4516,74.5151,216329.0
2020-12-08 14:00:00,82.14,82.16,82.02,82.06,97900.0,74.5242,74.5423,74.4153,74.4516,97900.0
2020-12-08 14:05:00,82.06,82.1,82.0,82.07,78120.0,74.4516,74.4879,74.3972,74.4607,78120.0
2020-12-08 14:10:00,82.07,82.13,81.98,82.05,72305.0,74.4607,74.5151,74.379,74.4425,72305.0
2020-12-08 14:15:00,82.06,82.16,82.01,82.09,76252.0,74.4516,74.5423,74.4063,74.4788,76252.0
2020-12-08 14:20:00,82.09,82.15,82.0,82.09,228938.0,74.4788,74.5333,74.3972,74.4788,228938.0
2020-12-08 14:25:00,82.09,82.12,82.02,82.02,69655.0,74.4788,74.5061,74.4153,74.4153,69655.0
2020-12-08 14:30:00,82.02,82.09,81.99,82.0,197353.0,74.4153,74.4788,74.3881,74.3972,197353.0
2020-12-08 14:35:00,82.0,82.04,81.99,82.03,65645.0,74.3972,74.4335,74.3881,74.4244,65645.0
2020-12-08 14:40:00,82.02,82.07,81.98,82.03,102907.0,74.4153,74.4607,74.379,74.4244,102907.0
2020-12-08 14:45:00,82.03,82.09,82.0,82.07,132486.0,74.4244,74.4788,74.3972,74.4607,132486.0
2020-12-08 14:50:00,82.06,82.19,82.03,82.06,221791.0,74.4516,74.5696,74.4244,74.4516,221791.0
2020-12-08 14:55:00,82.06,82.12,82.01,82.04,87485.0,74.4516,74.5061,74.4063,74.4335,87485.0
2020-12-08 15:00:00,82.05,82.07,82.01,82.05,75282.0,74.4425,74.4607,74.4063,74.4425,75282.0
2020-12-08 15:05:00,82.05,82.06,81.99,82.02,164118.0,74.4425,74.4516,74.3881,74.4153,164118.0
2020-12-08 15:10:00,82.02,82.06,81.98,82.06,146762.0,74.4153,74.4516,74.379,74.4516,146762.0
2020-12-08 15:15:00,82.06,82.14,81.99,82.0,173767.0,74.4516,74.5242,74.3881,74.3972,173767.0
2020-12-08 15:20:00,82.0,82.0,81.91,81.95,148700.0,74.3972,74.3972,74.3155,74.3518,148700.0
2020-12-08 15:25:00,81.95,82.1,81.92,81.99,168249.0,74.3518,74.4879,74.3246,74.3881,168249.0
2020-12-08 15:30:00,81.98,82.04,81.93,82.01,280816.0,74.379,74.4335,74.3337,74.4063,280816.0
2020-12-08 15:35:00,82.0,82.05,81.96,82.0,185847.0,74.3972,74.4425,74.3609,74.3972,185847.0
2020-12-08 15:40:00,82.0,82.04,81.97,82.04,160785.0,74.3972,74.4335,74.37,74.4335,160785.0
2020-12-08 15:45:00,82.04,82.05,81.92,82.02,216574.0,74.4335,74.4425,74.3246,74.4153,216574.0
2020-12-08 15:50:00,82.02,82.12,81.95,82.08,314189.0,74.4153,74.5061,74.3518,74.4698,314189.0
2020-12-08 15:55:00,82.08,82.18,81.91,81.96,729223.0,74.4698,74.5605,74.3155,74.3609,729223.0
2020-12-09 09:30:00,82.25,82.69,82.01,82.22,630502.0,74.624,75.0232,74.4063,74.5968,630502.0
2020-12-09 09:35:00,82.24,82.65,82.15,82.28,236117.0,74.6149,74.9869,74.5333,74.6512,236117.0
2020-12-09 09:40:00,82.3,82.74,82.24,82.66,196204.0,74.6694,75.0686,74.6149,74.996,196204.0
2020-12-09 09:45:00,82.67,83.22,82.66,83.14,397383.0,75.0051,75.5041,74.996,75.4315,397383.0
2020-12-09 09:50:00,83.17,83.21,82.55,82.63,167078.0,75.4587,75.495,74.8962,74.9688,167078.0
2020-12-09 09:55:00,82.61,82.89,82.55,82.67,146053.0,74.9506,75.2047,74.8962,75.0051,146053.0
2020-12-09 10:00:00,82.68,82.72,82.35,82.35,134387.0,75.0141,75.0504,74.7147,74.7147,134387.0
2020-12-09 10:05:00,82.33,82.64,82.07,82.56,221025.0,74.6966,74.9778,74.4607,74.9053,221025.0
2020-12-09 10:10:00,82.56,82.73,82.37,82.45,100094.0,74.9053,75.0595,74.7329,74.8055,100094.0
2020-12-09 10:15:00,82.45,82.81,82.4,82.81,74270.0,74.8055,75.1321,74.7601,75.1321,74270.0
2020-12-09 10:20:00,82.81,83.02,82.7,82.98,108796.0,75.1321,75.3226,75.0323,75.2863,108796.0
2020-12-09 10:25:00,82.98,83.08,82.85,82.98,111467.0,75.2863,75.377,75.1684,75.2863,111467.0
2020-12-09 10:30:00,82.97,83.05,82.78,82.8,97969.0,75.2772,75.3498,75.1049,75.123,97969.0
2020-12-09 10:35:00,82.81,82.83,82.45,82.45,91535.0,75.1321,75.1502,74.8055,74.8055,91535.0
2020-12-09 10:40:00,82.44,82.59,82.23,82.55,136706.0,74.7964,74.9325,74.6059,74.8962,136706.0
2020-12-09 10:45:00,82.58,82.78,82.54,82.75,55448.0,74.9234,75.1049,74.8871,75.0776,55448.0
2020-12-09 10:50:00,82.78,82.89,82.66,82.89,75534.0,75.1049,75.2047,74.996,75.2047,75534.0
2020-12-09 10:55:00,82.9,83.0,82.78,82.93,78839.0,75.2137,75.3045,75.1049,75.241,78839.0
2020-12-09 11:00:00,82.94,82.95,82.77,82.81,47504.0,75.25,75.2591,75.0958,75.1321,47504.0
2020-12-09 11:05:00,82.83,83.19,82.83,83.14,126245.0,75.1502,75.4768,75.1502,75.4315,126245.0
2020-12-09 11:10:00,83.15,83.18,82.99,83.04,45169.0,75.4406,75.4678,75.2954,75.3408,45169.0
2020-12-09 11:15:00,83.03,83.06,82.92,82.97,57341.0,75.3317,75.3589,75.2319,75.2772,57341.0
2020-12-09 11:20:00,82.97,83.02,82.91,82.97,28264.0,75.2772,75.3226,75.2228,75.2772,28264.0
2020-12-09 11:25:00,82.95,83.03,82.9,82.94,46417.0,75.2591,75.3317,75.2137,75.25,46417.0
2020-12-09 11:30:00,82.94,82.95,82.85,82.91,61459.0,75.25,75.2591,75.1684,75.2228,61459.0
2020-12-09 11:35:00,82.91,83.05,82.82,83.05,71471.0,75.2228,75.3498,75.1412,75.3498,71471.0
2020-12-09 11:40:00,83.05,83.06,82.9,82.95,42240.0,75.3498,75.3589,75.2137,75.2591,42240.0
2020-12-09 11:45:00,82.95,83.01,82.87,82.96,28983.0,75.2591,75.3135,75.1865,75.2682,28983.0
2020-12-09 11:50:00,82.97,82.97,82.84,82.91,30917.0,75.2772,75.2772,75.1593,75.2228,30917.0
2020-12-09 11:55:00,82.92,83.27,82.89,83.27,85739.0,75.2319,75.5494,75.2047,75.5494,85739.0
2020-12-09 12:00:00,83.26,83.35,83.2,83.23,91901.0,75.5404,75.622,75.4859,75.5131,91901.0
2020-12-09 12:05:00,83.22,83.22,83.04,83.14,56056.0,75.5041,75.5041,75.3408,75.4315,56056.0
2020-12-09 12:10:00,83.15,83.18,83.05,83.13,44596.0,75.4406,75.4678,75.3498,75.4224,44596.0
2020-12-09 12:15:00,83.13,83.15,82.95,82.98,47853.0,75.4224,75.4406,75.2591,75.2863,47853.0
2020-12-09 12:20:00,82.97,83.0,82.87,82.91,42054.0,75.2772,75.3045,75.1865,75.2228,42054.0
2020-12-09 12:25:00,82.93,83.04,82.86,83.04,35202.0,75.241,75.3408,75.1774,75.3408,35202.0
2020-12-09 12:30:00,83.05,83.1,82.88,82.98,41115.0,75.3498,75.3952,75.1956,75.2863,41115.0
2020-12-09 12:35:00,82.99,82.99,82.71,82.72,53628.0,75.2954,75.2954,75.0414,75.0504,53628.0
2020-12-09 12:40:00,82.74,82.79,82.64,82.65,59532.0,75.0686,75.1139,74.9778,74.9869,59532.0
2020-12-09 12:45:00,82.64,82.71,82.52,82.61,126261.0,74.9778,75.0414,74.869,74.9506,126261.0
2020-12-09 12:50:00,82.61,82.75,82.52,82.68,66882.0,74.9506,75.0776,74.869,75.0141,66882.0
2020-12-09 12:55:00,82.68,82.78,82.65,82.7,42219.0,75.0141,75.1049,74.9869,75.0323,42219.0
2020-12-09 13:00:00,82.65,82.66,82.33,82.36,80164.0,74.9869,74.996,74.6966,74.7238,80164.0
2020-12-09 13:05:00,82.34,82.67,82.32,82.65,76254.0,74.7057,75.0051,74.6875,74.9869,76254.0
2020-12-09 13:10:00,82.64,82.67,82.56,82.63,35338.0,74.9778,75.0051,74.9053,74.9688,35338.0
2020-12-09 13:15:00,82.63,82.72,82.6,82.65,66728.0,74.9688,75.0504,74.9416,74.9869,66728.0
2020-12-09 13:20:00,82.66,82.78,82.62,82.76,35174.0,74.996,75.1049,74.9597,75.0867,35174.0
2020-12-09 13:25:00,82.77,82.77,82.37,82.48,54731.0,75.0958,75.0958,74.7329,74.8327,54731.0
2020-12-09 13:30:00,82.48,82.57,82.3,82.32,94288.0,74.8327,74.9143,74.6694,74.6875,94288.0
2020-12-09 13:35:00,82.34,82.51,82.32,82.47,82243.0,74.7057,74.8599,74.6875,74.8236,82243.0
2020-12-09 13:40:00,82.45,82.48,82.23,82.36,76350.0,74.8055,74.8327,74.6059,74.7238,76350.0
2020-12-09 13:45:00,82.38,82.42,82.25,82.25,33811.0,74.7419,74.7782,74.624,74.624,33811.0
2020-12-09 13:50:00,82.23,82.28,82.14,82.19,58928.0,74.6059,74.6512,74.5242,74.5696,58928.0
2020-12-09 13:55:00,82.2,82.22,81.89,81.93,144181.0,74.5786,74.5968,74.2974,74.3337,144181.0
2020-12-09 14:00:00,81.95,82.25,81.95,82.22,104793.0,74.3518,74.624,74.3518,74.5968,104793.0
2020-12-09 14:05:00,82.23,82.37,82.21,82.33,60357.0,74.6059,74.7329,74.5877,74.6966,60357.0
2020-12-09 14:10:00,82.33,82.38,82.22,82.28,38284.0,74.6966,74.7419,74.5968,74.6512,38284.0
2020-12-09 14:15:00,82.26,82.27,82.05,82.17,47275.0,74.6331,74.6421,74.4425,74.5514,47275.0
2020-12-09 14:20:00,82.17,82.27,82.11,82.23,41378.0,74.5514,74.6421,74.497,74.6059,41378.0
2020-12-09 14:25:00,82.24,82.3,82.2,82.25,31733.0,74.6149,74.6694,74.5786,74.624,31733.0
2020-12-09 14:30:00,82.24,82.27,82.03,82.16,44566.0,74.6149,74.6421,74.4244,74.5423,44566.0
2020-12-09 14:35:00,82.15,82.24,82.11,82.17,31008.0,74.5333,74.6149,74.497,74.5514,31008.0
2020-12-09 14:40:00,82.19,82.21,82.01,82.05,41130.0,74.5696,74.5877,74.4063,74.4425,41130.0
2020-12-09 14:45:00,82.04,82.3,82.03,82.28,35841.0,74.4335,74.6694,74.4244,74.6512,35841.0
2020-12-09 14:50:00,82.29,82.3,82.11,82.17,30930.0,74.6603,74.6694,74.497,74.5514,30930.0
2020-12-09 14:55:00,82.17,82.46,82.16,82.33,37832.0,74.5514,74.8145,74.5423,74.6966,37832.0
2020-12-09 15:00:00,82.31,82.32,82.11,82.13,28462.0,74.6784,74.6875,74.497,74.5151,28462.0
2020-12-09 15:05:00,82.15,82.31,82.13,82.26,54322.0,74.5333,74.6784,74.5151,74.6331,54322.0
2020-12-09 15:10:00,82.26,82.26,82.02,82.08,65534.0,74.6331,74.6331,74.4153,74.4698,65534.0
2020-12-09 15:15:00,82.07,82.16,82.0,82.03,42821.0,74.4607,74.5423,74.3972,74.4244,42821.0
2020-12-09 15:20:00,82.05,82.12,81.92,81.98,66108.0,74.4425,74.5061,74.3246,74.379,66108.0
2020-12-09 15:25:00,82.0,82.0,81.76,81.82,103651.0,74.3972,74.3972,74.1794,74.2339,103651.0
2020-12-09 15:30:00,81.81,81.87,81.65,81.76,101845.0,74.2248,74.2792,74.0796,74.1794,101845.0
2020-12-09 15:35:00,81.75,81.89,81.65,81.89,83581.0,74.1704,74.2974,74.0796,74.2974,83581.0
2020-12-09 15:40:00,81.89,82.19,81.88,82.13,132300.0,74.2974,74.5696,74.2883,74.5151,132300.0
2020-12-09 15:45:00,82.12,82.15,81.76,81.87,170645.0,74.5061,74.5333,74.1794,74.2792,170645.0
2020-12-09 15:50:00,81.85,82.01,81.76,81.92,448976.0,74.2611,74.4063,74.1794,74.3246,448976.0
2020-12-09 15:55:00,81.93,81.99,81.82,81.83,500805.0,74.3337,74.3881,74.2339,74.2429,500805.0
2020-12-10 09:30:00,81.5,81.75,80.92,81.08,597226.0,73.9435,74.1704,73.4173,73.5625,597226.0
2020-12-10 09:35:00,81.06,82.2,81.06,81.97,205587.0,73.5443,74.5786,73.5443,74.37,205587.0
2020-12-10 09:40:00,81.98,82.16,81.44,81.5,136108.0,74.379,74.5423,73.8891,73.9435,136108.0
2020-12-10 09:45:00,81.47,81.8,81.46,81.58,122905.0,73.9163,74.2157,73.9072,74.0161,122905.0
2020-12-10 09:50:00,81.55,81.94,81.47,81.78,124370.0,73.9889,74.3427,73.9163,74.1976,124370.0
2020-12-10 09:55:00,81.76,81.78,81.5,81.55,64681.0,74.1794,74.1976,73.9435,73.9889,64681.0
2020-12-10 10:00:00,81.56,81.63,81.45,81.58,105312.0,73.998,74.0615,73.8982,74.0161,105312.0
2020-12-10 10:05:00,81.58,81.85,81.55,81.78,83421.0,74.0161,74.2611,73.9889,74.1976,83421.0
2020-12-10 10:10:00,81.75,81.8,81.46,81.49,99753.0,74.1704,74.2157,73.9072,73.9345,99753.0
2020-12-10 10:15:00,81.5,81.64,81.42,81.57,96721.0,73.9435,74.0706,73.871,74.007,96721.0
2020-12-10 10:20:00,81.58,81.76,81.51,81.61,86361.0,74.0161,74.1794,73.9526,74.0433,86361.0
2020-12-10 10:25:00,81.62,81.72,81.57,81.57,87308.0,74.0524,74.1431,74.007,74.007,87308.0
2020-12-10 10:30:00,81.57,81.65,81.46,81.5,87801.0,74.007,74.0796,73.9072,73.9435,87801.0
2020-12-10 10:35:00,81.52,81.82,81.48,81.82,129716.0,73.9617,74.2339,73.9254,74.2339,129716.0
2020-12-10 10:40:00,81.82,81.98,81.68,81.83,70585.0,74.2339,74.379,74.1069,74.2429,70585.0
2020-12-10 10:45:00,81.83,81.89,81.53,81.63,65924.0,74.2429,74.2974,73.9708,74.0615,65924.0
2020-12-10 10:50:00,81.62,81.73,81.56,81.71,61348.0,74.0524,74.1522,73.998,74.1341,61348.0
2020-12-10 10:55:00,81.7,81.71,81.49,81.56,79913.0,74.125,74.1341,73.9345,73.998,79913.0
2020-12-10 11:00:00,81.56,81.56,81.46,81.5,68039.0,73.998,73.998,73.9072,73.9435,68039.0
2020-12-10 11:05:00,81.51,81.62,81.48,81.5,74292.0,73.9526,74.0524,73.9254,73.9435,74292.0
2020-12-10 11:10:00,81.5,81.52,81.22,81.34,181991.0,73.9435,73.9617,73.6895,73.7984,181991.0
2020-12-10 11:15:00,81.34,81.49,81.27,81.45,95671.0,73.7984,73.9345,73.7349,73.8982,95671.0
2020-12-10 11:20:00,81.46,81.48,81.32,81.39,69897.0,73.9072,73.9254,73.7802,73.8437,69897.0
2020-12-10 11:25:00,81.38,81.39,81.22,81.23,103156.0,73.8347,73.8437,73.6895,73.6986,103156.0
2020-12-10 11:30:00,81.24,81.29,81.17,81.19,73222.0,73.7076,73.753,73.6441,73.6623,73222.0
2020-12-10 11:35:00,81.19,81.24,81.09,81.13,87526.0,73.6623,73.7076,73.5716,73.6078,87526.0
2020-12-10 11:40:00,81.15,81.24,81.09,81.2,67315.0,73.626,73.7076,73.5716,73.6714,67315.0
2020-12-10 11:45:00,81.2,81.24,81.15,81.16,42101.0,73.6714,73.7076,73.626,73.6351,42101.0
2020-12-10 11:50:00,81.15,81.16,81.01,81.07,105950.0,73.626,73.6351,73.499,73.5534,105950.0
2020-12-10 11:55:00,81.06,81.07,80.91,80.98,236473.0,73.5443,73.5534,73.4082,73.4718,236473.0
2020-12-10 12:00:00,80.98,81.17,80.98,81.16,120413.0,73.4718,73.6441,73.4718,73.6351,120413.0
2020-12-10 12:05:00,81.16,81.23,81.14,81.22,74955.0,73.6351,73.6986,73.6169,73.6895,74955.0
2020-12-10 12:10:00,81.23,81.24,81.16,81.18,48844.0,73.6986,73.7076,73.6351,73.6532,48844.0
2020-12-10 12:15:00,81.18,81.2,81.13,81.17,32629.0,73.6532,73.6714,73.6078,73.6441,32629.0
2020-12-10 12:20:00,81.16,81.2,81.04,81.19,51289.0,73.6351,73.6714,73.5262,73.6623,51289.0
2020-12-10 12:25:00,81.2,81.29,81.19,81.29,48749.0,73.6714,73.753,73.6623,73.753,48749.0
2020-12-10 12:30:00,81.28,81.39,81.25,81.26,38519.0,73.7439,73.8437,73.7167,73.7258,38519.0
2020-12-10 12:35:00,81.25,81.39,81.19,81.35,35513.0,73.7167,73.8437,73.6623,73.8074,35513.0
2020-12-10 12:40:00,81.34,81.5,81.34,81.49,48635.0,73.7984,73.9435,73.7984,73.9345,48635.0
2020-12-10 12:45:00,81.48,81.53,81.32,81.33,69664.0,73.9254,73.9708,73.7802,73.7893,69664.0
2020-12-10 12:50:00,81.34,81.4,81.2,81.21,113335.0,73.7984,73.8528,73.6714,73.6804,113335.0
2020-12-10 12:55:00,81.21,81.28,81.18,81.23,61904.0,73.6804,73.7439,73.6532,73.6986,61904.0
2020-12-10 13:00:00,81.23,81.28,81.2,81.26,123494.0,73.6986,73.7439,73.6714,73.7258,123494.0
2020-12-10 13:05:00,81.26,81.36,81.22,81.36,70062.0,73.7258,73.8165,73.6895,73.8165,70062.0
2020-12-10 13:10:00,81.35,81.5,81.35,81.48,71177.0,73.8074,73.9435,73.8074,73.9254,71177.0
2020-12-10 13:15:00,81.48,81.74,81.48,81.71,120546.0,73.9254,74.1613,73.9254,74.1341,120546.0
2020-12-10 13:20:00,81.7,81.72,81.55,81.55,63909.0,74.125,74.1431,73.9889,73.9889,63909.0
2020-12-10 13:25:00,81.53,81.69,81.53,81.68,52789.0,73.9708,74.1159,73.9708,74.1069,52789.0
2020-12-10 13:30:00,81.67,81.73,81.6,81.65,66565.0,74.0978,74.1522,74.0343,74.0796,66565.0
2020-12-10 13:35:00,81.65,81.71,81.54,81.66,52037.0,74.0796,74.1341,73.9798,74.0887,52037.0
2020-12-10 13:40:00,81.67,81.68,81.55,81.63,44520.0,74.0978,74.1069,73.9889,74.0615,44520.0
2020-12-10 13:45:00,81.63,81.67,81.5,81.56,76435.0,74.0615,74.0978,73.9435,73.998,76435.0
2020-12-10 13:50:00,81.57,81.72,81.57,81.68,50930.0,74.007,74.1431,74.007,74.1069,50930.0
2020-12-10 13:55:00,81.67,81.73,81.62,81.71,40688.0,74.0978,74.1522,74.0524,74.1341,40688.0
2020-12-10 14:00:00,81.71,81.73,81.53,81.54,64154.0,74.1341,74.1522,73.9708,73.9798,64154.0
2020-12-10 14:05:00,81.55,81.62,81.52,81.61,33950.0,73.9889,74.0524,73.9617,74.0433,33950.0
2020-12-10 14:10:00,81.61,81.61,81.41,81.51,112733.0,74.0433,74.0433,73.8619,73.9526,112733.0
2020-12-10 14:15:00,81.5,81.5,81.35,81.36,59935.0,73.9435,73.9435,73.8074,73.8165,59935.0
2020-12-10 14:20:00,81.36,81.38,81.28,81.38,51876.0,73.8165,73.8347,73.7439,73.8347,51876.0
2020-12-10 14:25:00,81.38,81.47,81.38,81.44,77236.0,73.8347,73.9163,73.8347,73.8891,77236.0
2020-12-10 14:30:00,81.43,81.62,81.42,81.52,59093.0,73.88,74.0524,73.871,73.9617,59093.0
2020-12-10 14:35:00,81.53,81.57,81.49,81.55,51290.0,73.9708,74.007,73.9345,73.9889,51290.0
2020-12-10 14:40:00,81.54,81.59,81.5,81.55,46597.0,73.9798,74.0252,73.9435,73.9889,46597.0
2020-12-10 14:45:00,81.56,81.57,81.47,81.52,50660.0,73.998,74.007,73.9163,73.9617,50660.0
2020-12-10 14:50:00,81.53,81.6,81.49,81.49,43513.0,73.9708,74.0343,73.9345,73.9345,43513.0
2020-12-10 14:55:00,81.51,81.58,81.37,81.38,61654.0,73.9526,74.0161,73.8256,73.8347,61654.0
2020-12-10 15:00:00,81.38,81.52,81.38,81.47,68282.0,73.8347,73.9617,73.8347,73.9163,68282.0
2020-12-10 15:05:00,81.47,81.54,81.41,81.42,71789.0,73.9163,73.9798,73.8619,73.871,71789.0
2020-12-10 15:10:00,81.42,81.55,81.4,81.55,45439.0,73.871,73.9889,73.8528,73.9889,45439.0
2020-12-10 15:15:00,81.55,81.62,81.54,81.61,49193.0,73.9889,74.0524,73.9798,74.0433,49193.0
2020-12-10 15:20:00,81.61,81.67,81.57,81.66,47325.0,74.0433,74.0978,74.007,74.0887,47325.0
2020-12-10 15:25:00,81.66,81.75,81.64,81.69,62933.0,74.0887,74.1704,74.0706,74.1159,62933.0
2020-12-10 15:30:00,81.69,81.7,81.58,81.61,81550.0,74.1159,74.125,74.0161,74.0433,81550.0
2020-12-10 15:35:00,81.63,81.74,81.61,81.73,95832.0,74.0615,74.1613,74.0433,74.1522,95832.0
2020-12-10 15:40:00,81.73,81.8,81.72,81.79,140948.0,74.1522,74.2157,74.1431,74.2067,140948.0
2020-12-10 15:45:00,81.79,81.83,81.72,81.73,138540.0,74.2067,74.2429,74.1431,74.1522,138540.0
2020-12-10 15:50:00,81.74,81.79,81.7,81.76,214836.0,74.1613,74.2067,74.125,74.1794,214836.0
2020-12-10 15:55:00,81.77,81.84,81.7,81.75,306711.0,74.1885,74.252,74.125,74.1704,306711.0
2020-12-11 09:30:00,82.5,83.46,82.0,83.27,777242.0,74.8508,75.7218,74.3972,75.5494,777242.0
2020-12-11 09:35:00,83.28,84.57,83.25,84.53,853730.0,75.5585,76.7289,75.5313,76.6926,853730.0
2020-12-11 09:40:00,84.54,84.67,83.18,83.4,387916.0,76.7017,76.8196,75.4678,75.6674,387916.0
2020-12-11 09:45:00,83.4,84.15,83.29,84.07,298561.0,75.6674,76.3478,75.5676,76.2753,298561.0
2020-12-11 09:50:00,84.07,84.52,83.97,84.45,263410.0,76.2753,76.6835,76.1845,76.62,263410.0
2020-12-11 09:55:00,84.45,84.64,84.14,84.15,349063.0,76.62,76.7924,76.3388,76.3478,349063.0
2020-12-11 10:00:00,84.13,84.28,83.55,83.6,233677.0,76.3297,76.4658,75.8035,75.8488,233677.0
2020-12-11 10:05:00,83.62,83.91,83.53,83.86,172695.0,75.867,76.1301,75.7853,76.0847,172695.0
2020-12-11 10:10:00,83.86,84.5,83.86,84.45,194682.0,76.0847,76.6654,76.0847,76.62,194682.0
2020-12-11 10:15:00,84.44,84.45,84.11,84.37,158010.0,76.611,76.62,76.3115,76.5474,158010.0
2020-12-11 10:20:00,84.38,84.48,84.13,84.14,252487.0,76.5565,76.6472,76.3297,76.3388,252487.0
2020-12-11 10:25:00,84.14,84.47,84.0,84.28,178948.0,76.3388,76.6382,76.2117,76.4658,178948.0
2020-12-11 10:30:00,84.26,84.33,84.05,84.15,211636.0,76.4476,76.5112,76.2571,76.3478,211636.0
2020-12-11 10:35:00,84.16,84.43,84.12,84.22,159086.0,76.3569,76.6019,76.3206,76.4113,159086.0
2020-12-11 10:40:00,84.23,84.24,83.85,83.87,140648.0,76.4204,76.4295,76.0757,76.0938,140648.0
2020-12-11 10:45:00,83.86,83.91,83.3,83.39,254414.0,76.0847,76.1301,75.5766,75.6583,254414.0
2020-12-11 10:50:00,83.4,83.48,83.07,83.1,316497.0,75.6674,75.74,75.368,75.3952,316497.0
2020-12-11 10:55:00,83.1,83.39,83.06,83.2,185394.0,75.3952,75.6583,75.3589,75.4859,185394.0
2020-12-11 11:00:00,83.19,83.34,83.1,83.17,89074.0,75.4768,75.6129,75.3952,75.4587,89074.0
2020-12-11 11:05:00,83.18,83.35,83.13,83.21,80960.0,75.4678,75.622,75.4224,75.495,80960.0
2020-12-11 11:10:00,83.22,83.25,83.13,83.24,93362.0,75.5041,75.5313,75.4224,75.5222,93362.0
2020-12-11 11:15:00,83.22,83.46,83.22,83.44,103980.0,75.5041,75.7218,75.5041,75.7037,103980.0
2020-12-11 11:20:00,83.45,83.45,83.03,83.08,163251.0,75.7127,75.7127,75.3317,75.377,163251.0
2020-12-11 11:25:00,83.08,83.12,82.83,82.85,112496.0,75.377,75.4133,75.1502,75.1684,112496.0
2020-12-11 11:30:00,82.85,82.92,82.77,82.78,73830.0,75.1684,75.2319,75.0958,75.1049,73830.0
2020-12-11 11:35:00,82.8,82.92,82.64,82.81,91725.0,75.123,75.2319,74.9778,75.1321,91725.0
2020-12-11 11:40:00,82.81,82.86,82.63,82.63,94810.0,75.1321,75.1774,74.9688,74.9688,94810.0
2020-12-11 11:45:00,82.62,82.77,82.61,82.75,86014.0,74.9597,75.0958,74.9506,75.0776,86014.0
2020-12-11 11:50:00,82.74,82.79,82.63,82.68,40950.0,75.0686,75.1139,74.9688,75.0141,40950.0
2020-12-11 11:55:00,82.67,82.72,82.62,82.64,46372.0,75.0051,75.0504,74.9597,74.9778,46372.0
2020-12-11 12:00:00,82.64,82.69,82.43,82.43,114480.0,74.9778,75.0232,74.7873,74.7873,114480.0
2020-12-11 12:05:00,82.44,82.59,82.43,82.54,40869.0,74.7964,74.9325,74.7873,74.8871,40869.0
2020-12-11 12:10:00,82.55,82.57,82.42,82.49,39043.0,74.8962,74.9143,74.7782,74.8418,39043.0
2020-12-11 12:15:00,82.49,82.51,82.34,82.35,57973.0,74.8418,74.8599,74.7057,74.7147,57973.0
2020-12-11 12:20:00,82.34,82.34,82.11,82.11,80855.0,74.7057,74.7057,74.497,74.497,80855.0
2020-12-11 12:25:00,82.13,82.44,82.12,82.39,48914.0,74.5151,74.7964,74.5061,74.751,48914.0
2020-12-11 12:30:00,82.42,82.5,82.38,82.43,46083.0,74.7782,74.8508,74.7419,74.7873,46083.0
2020-12-11 12:35:00,82.45,82.5,82.3,82.31,68006.0,74.8055,74.8508,74.6694,74.6784,68006.0
2020-12-11 12:40:00,82.32,82.49,82.3,82.38,53391.0,74.6875,74.8418,74.6694,74.7419,53391.0
2020-12-11 12:45:00,82.37,82.48,82.37,82.43,37397.0,74.7329,74.8327,74.7329,74.7873,37397.0
2020-12-11 12:50:00,82.44,82.46,82.33,82.44,36869.0,74.7964,74.8145,74.6966,74.7964,36869.0
2020-12-11 12:55:00,82.45,82.51,82.41,82.45,40534.0,74.8055,74.8599,74.7692,74.8055,40534.0
2020-12-11 13:00:00,82.43,82.61,82.4,82.58,32128.0,74.7873,74.9506,74.7601,74.9234,32128.0
2020-12-11 13:05:00,82.58,82.59,82.53,82.55,24695.0,74.9234,74.9325,74.878,74.8962,24695.0
2020-12-11 13:10:00,82.55,82.68,82.48,82.49,48452.0,74.8962,75.0141,74.8327,74.8418,48452.0
2020-12-11 13:15:00,82.49,82.5,82.36,82.39,56958.0,74.8418,74.8508,74.7238,74.751,56958.0
2020-12-11 13:20:00,82.38,82.44,82.31,82.35,43178.0,74.7419,74.7964,74.6784,74.7147,43178.0
2020-12-11 13:25:00,82.37,82.46,82.33,82.42,111590.0,74.7329,74.8145,74.6966,74.7782,111590.0
2020-12-11 13:30:00,82.43,82.44,82.33,82.43,56698.0,74.7873,74.7964,74.6966,74.7873,56698.0
2020-12-11 13:35:00,82.43,82.47,82.32,82.36,83395.0,74.7873,74.8236,74.6875,74.7238,83395.0
2020-12-11 13:40:00,82.37,82.38,82.29,82.34,43677.0,74.7329,74.7419,74.6603,74.7057,43677.0
2020-12-11 13:45:00,82.34,82.41,82.33,82.36,31931.0,74.7057,74.7692,74.6966,74.7238,31931.0
2020-12-11 13:50:00,82.35,82.47,82.35,82.44,31409.0,74.7147,74.8236,74.7147,74.7964,31409.0
2020-12-11 13:55:00,82.43,82.46,82.32,82.36,41940.0,74.7873,74.8145,74.6875,74.7238,41940.0
2020-12-11 14:00:00,82.37,82.44,82.3,82.36,61566.0,74.7329,74.7964,74.6694,74.7238,61566.0
2020-12-11 14:05:00,82.38,82.51,82.3,82.32,52055.0,74.7419,74.8599,74.6694,74.6875,52055.0
2020-12-11 14:10:00,82.32,82.4,82.25,82.25,70238.0,74.6875,74.7601,74.624,74.624,70238.0
2020-12-11 14:15:00,82.26,82.26,82.09,82.15,61749.0,74.6331,74.6331,74.4788,74.5333,61749.0
2020-12-11 14:20:00,82.13,82.23,82.09,82.19,30787.0,74.5151,74.6059,74.4788,74.5696,30787.0
2020-12-11 14:25:00,82.19,82.2,82.08,82.15,47522.0,74.5696,74.5786,74.4698,74.5333,47522.0
2020-12-11 14:30:00,82.16,82.33,82.16,82.29,48630.0,74.5423,74.6966,74.5423,74.6603,48630.0
2020-12-11 14:35:00,82.29,82.36,82.24,82.34,64653.0,74.6603,74.7238,74.6149,74.7057,64653.0
2020-12-11 14:40:00,82.35,82.44,82.33,82.36,34971.0,74.7147,74.7964,74.6966,74.7238,34971.0
2020-12-11 14:45:00,82.36,82.48,82.31,82.38,36809.0,74.7238,74.8327,74.6784,74.7419,36809.0
2020-12-11 14:50:00,82.36,82.41,82.31,82.34,36608.0,74.7238,74.7692,74.6784,74.7057,36608.0
2020-12-11 14:55:00,82.32,82.42,82.26,82.38,36313.0,74.6875,74.7782,74.6331,74.7419,36313.0
2020-12-11 15:00:00,82.38,82.4,82.23,82.23,43053.0,74.7419,74.7601,74.6059,74.6059,43053.0
2020-12-11 15:05:00,82.22,82.31,82.19,82.21,49460.0,74.5968,74.6784,74.5696,74.5877,49460.0
2020-12-11 15:10:00,82.2,82.36,82.18,82.22,148278.0,74.5786,74.7238,74.5605,74.5968,148278.0
2020-12-11 15:15:00,82.22,82.36,82.22,82.3,47906.0,74.5968,74.7238,74.5968,74.6694,47906.0
2020-12-11 15:20:00,82.3,82.31,82.17,82.25,78886.0,74.6694,74.6784,74.5514,74.624,78886.0
2020-12-11 15:25:00,82.24,82.3,82.22,82.3,61142.0,74.6149,74.6694,74.5968,74.6694,61142.0
2020-12-11 15:30:00,82.3,82.43,82.29,82.33,88302.0,74.6694,74.7873,74.6603,74.6966,88302.0
2020-12-11 15:35:00,82.33,82.39,82.27,82.29,76424.0,74.6966,74.751,74.6421,74.6603,76424.0
2020-12-11 15:40:00,82.29,82.35,82.21,82.21,114671.0,74.6603,74.7147,74.5877,74.5877,114671.0
2020-12-11 15:45:00,82.22,82.36,82.19,82.33,175343.0,74.5968,74.7238,74.5696,74.6966,175343.0
2020-12-11 15:50:00,82.33,82.68,82.24,82.67,354319.0,74.6966,75.0141,74.6149,75.0051,354319.0
2020-12-11 15:55:00,82.65,82.75,82.51,82.64,782062.0,74.9869,75.0776,74.8599,74.9778,782062.0
2020-12-14 09:30:00,81.51,82.0,80.14,80.17,593249.0,73.9526,74.3972,72.7096,72.7369,593249.0
2020-12-14 09:35:00,80.17,80.78,80.1,80.63,346499.0,72.7369,73.2903,72.6733,73.1542,346499.0
2020-12-14 09:40:00,80.63,80.65,80.32,80.54,304533.0,73.1542,73.1723,72.8729,73.0725,304533.0
2020-12-14 09:45:00,80.55,80.64,80.11,80.15,337631.0,73.0816,73.1633,72.6824,72.7187,337631.0
2020-12-14 09:50:00,80.13,80.16,79.8,80.01,527629.0,72.7006,72.7278,72.4012,72.5917,527629.0
2020-12-14 09:55:00,80.01,80.38,80.01,80.2,260228.0,72.5917,72.9274,72.5917,72.7641,260228.0
2020-12-14 10:00:00,80.2,80.22,79.89,80.02,341598.0,72.7641,72.7822,72.4828,72.6008,341598.0
2020-12-14 10:05:00,80.01,80.12,79.91,80.01,210741.0,72.5917,72.6915,72.501,72.5917,210741.0
2020-12-14 10:10:00,80.0,80.2,79.95,80.1,195441.0,72.5826,72.7641,72.5373,72.6733,195441.0
2020-12-14 10:15:00,80.11,80.11,79.94,80.0,159665.0,72.6824,72.6824,72.5282,72.5826,159665.0
2020-12-14 10:20:00,80.0,80.1,79.93,80.02,183284.0,72.5826,72.6733,72.5191,72.6008,183284.0
2020-12-14 10:25:00,80.02,80.11,79.93,79.98,155770.0,72.6008,72.6824,72.5191,72.5645,155770.0
2020-12-14 10:30:00,79.98,80.09,79.63,79.65,244387.0,72.5645,72.6643,72.2469,72.2651,244387.0
2020-12-14 10:35:00,79.63,79.7,79.43,79.55,228990.0,72.2469,72.3104,72.0655,72.1743,228990.0
2020-12-14 10:40:00,79.54,79.61,79.26,79.54,228417.0,72.1653,72.2288,71.9112,72.1653,228417.0
2020-12-14 10:45:00,79.54,79.66,79.37,79.45,143977.0,72.1653,72.2741,72.011,72.0836,143977.0
2020-12-14 10:50:00,79.45,79.48,79.19,79.26,147233.0,72.0836,72.1108,71.8477,71.9112,147233.0
2020-12-14 10:55:00,79.28,79.34,79.1,79.12,199287.0,71.9294,71.9838,71.7661,71.7842,199287.0
2020-12-14 11:00:00,79.12,79.32,79.07,79.32,167555.0,71.7842,71.9657,71.7388,71.9657,167555.0
2020-12-14 11:05:00,79.32,79.36,79.15,79.15,162200.0,71.9657,72.002,71.8114,71.8114,162200.0
2020-12-14 11:10:00,79.15,79.57,79.15,79.54,179007.0,71.8114,72.1925,71.8114,72.1653,179007.0
2020-12-14 11:15:00,79.54,79.88,79.52,79.84,172321.0,72.1653,72.4737,72.1471,72.4375,172321.0
2020-12-14 11:20:00,79.83,79.93,79.67,79.86,121911.0,72.4284,72.5191,72.2832,72.4556,121911.0
2020-12-14 11:25:00,79.88,79.89,79.61,79.61,88981.0,72.4737,72.4828,72.2288,72.2288,88981.0
2020-12-14 11:30:00,79.62,79.64,79.5,79.64,109691.0,72.2378,72.256,72.129,72.256,109691.0
2020-12-14 11:35:00,79.64,79.86,79.63,79.7,78756.0,72.256,72.4556,72.2469,72.3104,78756.0
2020-12-14 11:40:00,79.66,79.74,79.56,79.69,82873.0,72.2741,72.3467,72.1834,72.3014,82873.0
2020-12-14 11:45:00,79.69,79.84,79.65,79.83,87145.0,72.3014,72.4375,72.2651,72.4284,87145.0
2020-12-14 11:50:00,79.84,79.9,79.78,79.88,81093.0,72.4375,72.4919,72.383,72.4737,81093.0
2020-12-14 11:55:00,79.88,79.94,79.83,79.89,69477.0,72.4737,72.5282,72.4284,72.4828,69477.0
2020-12-14 12:00:00,79.88,79.89,79.79,79.83,84419.0,72.4737,72.4828,72.3921,72.4284,84419.0
2020-12-14 12:05:00,79.82,79.88,79.7,79.76,111178.0,72.4193,72.4737,72.3104,72.3649,111178.0
2020-12-14 12:10:00,79.76,79.8,79.65,79.66,64484.0,72.3649,72.4012,72.2651,72.2741,64484.0
2020-12-14 12:15:00,79.66,79.94,79.66,79.93,82501.0,72.2741,72.5282,72.2741,72.5191,82501.0
2020-12-14 12:20:00,79.94,80.08,79.85,79.94,87168.0,72.5282,72.6552,72.4465,72.5282,87168.0
2020-12-14 12:25:00,79.94,79.98,79.83,79.83,72033.0,72.5282,72.5645,72.4284,72.4284,72033.0
2020-12-14 12:30:00,79.82,79.86,79.79,79.83,69769.0,72.4193,72.4556,72.3921,72.4284,69769.0
2020-12-14 12:35:00,79.84,79.94,79.76,79.82,149308.0,72.4375,72.5282,72.3649,72.4193,149308.0
2020-12-14 12:40:00,79.83,79.97,79.76,79.95,137399.0,72.4284,72.5554,72.3649,72.5373,137399.0
2020-12-14 12:45:00,79.96,80.03,79.92,79.94,111979.0,72.5463,72.6098,72.51,72.5282,111979.0
2020-12-14 12:50:00,79.93,80.01,79.72,79.73,149645.0,72.5191,72.5917,72.3286,72.3376,149645.0
2020-12-14 12:55:00,79.73,79.74,79.53,79.63,108819.0,72.3376,72.3467,72.1562,72.2469,108819.0
2020-12-14 13:00:00,79.64,79.98,79.63,79.93,113879.0,72.256,72.5645,72.2469,72.5191,113879.0
2020-12-14 13:05:00,79.94,80.01,79.91,79.98,145545.0,72.5282,72.5917,72.501,72.5645,145545.0
2020-12-14 13:10:00,79.99,80.04,79.95,79.97,63277.0,72.5735,72.6189,72.5373,72.5554,63277.0
2020-12-14 13:15:00,79.96,80.1,79.9,80.09,70021.0,72.5463,72.6733,72.4919,72.6643,70021.0
2020-12-14 13:20:00,80.1,80.25,80.07,80.21,60688.0,72.6733,72.8094,72.6461,72.7731,60688.0
2020-12-14 13:25:00,80.22,80.44,80.21,80.27,87102.0,72.7822,72.9818,72.7731,72.8276,87102.0
2020-12-14 13:30:00,80.26,80.32,80.12,80.21,62181.0,72.8185,72.8729,72.6915,72.7731,62181.0
2020-12-14 13:35:00,80.19,80.19,80.08,80.13,42139.0,72.755,72.755,72.6552,72.7006,42139.0
2020-12-14 13:40:00,80.13,80.22,80.13,80.18,39499.0,72.7006,72.7822,72.7006,72.7459,39499.0
2020-12-14 13:45:00,80.19,80.24,80.12,80.13,33076.0,72.755,72.8004,72.6915,72.7006,33076.0
2020-12-14 13:50:00,80.13,80.24,80.1,80.11,46951.0,72.7006,72.8004,72.6733,72.6824,46951.0
2020-12-14 13:55:00,80.11,80.13,80.0,80.07,48167.0,72.6824,72.7006,72.5826,72.6461,48167.0
2020-12-14 14:00:00,80.06,80.1,80.02,80.04,48545.0,72.6371,72.6733,72.6008,72.6189,48545.0
2020-12-14 14:05:00,80.04,80.11,80.04,80.07,33182.0,72.6189,72.6824,72.6189,72.6461,33182.0
2020-12-14 14:10:00,80.07,80.19,80.07,80.17,32556.0,72.6461,72.755,72.6461,72.7369,32556.0
2020-12-14 14:15:00,80.17,80.23,80.12,80.22,56163.0,72.7369,72.7913,72.6915,72.7822,56163.0
2020-12-14 14:20:00,80.22,80.26,80.16,80.26,39280.0,72.7822,72.8185,72.7278,72.8185,39280.0
2020-12-14 14:25:00,80.26,80.28,80.08,80.09,42337.0,72.8185,72.8367,72.6552,72.6643,42337.0
2020-12-14 14:30:00,80.09,80.15,80.02,80.06,43994.0,72.6643,72.7187,72.6008,72.6371,43994.0
2020-12-14 14:35:00,80.06,80.07,79.92,80.01,60958.0,72.6371,72.6461,72.51,72.5917,60958.0
2020-12-14 14:40:00,80.01,80.13,80.01,80.11,45136.0,72.5917,72.7006,72.5917,72.6824,45136.0
2020-12-14 14:45:00,80.11,80.14,80.01,80.05,32028.0,72.6824,72.7096,72.5917,72.628,32028.0
2020-12-14 14:50:00,80.05,80.07,79.98,80.06,35970.0,72.628,72.6461,72.5645,72.6371,35970.0
2020-12-14 14:55:00,80.06,80.15,80.0,80.11,38548.0,72.6371,72.7187,72.5826,72.6824,38548.0
2020-12-14 15:00:00,80.09,80.17,80.08,80.14,41675.0,72.6643,72.7369,72.6552,72.7096,41675.0
2020-12-14 15:05:00,80.14,80.17,80.03,80.03,47201.0,72.7096,72.7369,72.6098,72.6098,47201.0
2020-12-14 15:10:00,80.03,80.15,80.02,80.11,47481.0,72.6098,72.7187,72.6008,72.6824,47481.0
2020-12-14 15:15:00,80.11,80.21,80.11,80.16,52622.0,72.6824,72.7731,72.6824,72.7278,52622.0
2020-12-14 15:20:00,80.16,80.2,80.11,80.15,73627.0,72.7278,72.7641,72.6824,72.7187,73627.0
2020-12-14 15:25:00,80.15,80.19,80.09,80.18,74744.0,72.7187,72.755,72.6643,72.7459,74744.0
2020-12-14 15:30:00,80.17,80.23,80.03,80.06,81097.0,72.7369,72.7913,72.6098,72.6371,81097.0
2020-12-14 15:35:00,80.06,80.12,80.02,80.03,68858.0,72.6371,72.6915,72.6008,72.6098,68858.0
2020-12-14 15:40:00,80.03,80.11,80.01,80.02,100054.0,72.6098,72.6824,72.5917,72.6008,100054.0
2020-12-14 15:45:00,80.02,80.14,79.97,80.13,164103.0,72.6008,72.7096,72.5554,72.7006,164103.0
2020-12-14 15:50:00,80.14,80.19,79.91,80.1,224870.0,72.7096,72.755,72.501,72.6733,224870.0
2020-12-14 15:55:00,80.09,80.11,79.95,79.99,351200.0,72.6643,72.6824,72.5373,72.5735,351200.0
2020-12-15 09:30:00,79.94,80.33,79.62,80.18,497534.0,72.5282,72.882,72.2378,72.7459,497534.0
2020-12-15 09:35:00,80.16,80.34,79.99,80.17,224131.0,72.7278,72.8911,72.5735,72.7369,224131.0
2020-12-15 09:40:00,80.18,80.46,80.01,80.15,126160.0,72.7459,73.0,72.5917,72.7187,126160.0
2020-12-15 09:45:00,80.15,80.17,79.91,80.06,133939.0,72.7187,72.7369,72.501,72.6371,133939.0
2020-12-15 09:50:00,80.07,80.29,80.01,80.08,136230.0,72.6461,72.8457,72.5917,72.6552,136230.0
2020-12-15 09:55:00,80.09,80.3,80.08,80.24,76752.0,72.6643,72.8548,72.6552,72.8004,76752.0
2020-12-15 10:00:00,80.25,80.28,79.95,80.0,163091.0,72.8094,72.8367,72.5373,72.5826,163091.0
2020-12-15 10:05:00,80.01,80.1,79.88,79.93,113242.0,72.5917,72.6733,72.4737,72.5191,113242.0
2020-12-15 10:10:00,79.94,79.94,79.78,79.92,134493.0,72.5282,72.5282,72.383,72.51,134493.0
2020-12-15 10:15:00,79.92,80.1,79.81,80.1,116899.0,72.51,72.6733,72.4102,72.6733,116899.0
2020-12-15 10:20:00,80.09,80.25,80.06,80.25,110179.0,72.6643,72.8094,72.6371,72.8094,110179.0
2020-12-15 10:25:00,80.23,80.4,80.22,80.34,100052.0,72.7913,72.9455,72.7822,72.8911,100052.0
2020-12-15 10:30:00,80.35,80.35,80.18,80.35,72327.0,72.9002,72.9002,72.7459,72.9002,72327.0
2020-12-15 10:35:00,80.35,80.4,80.17,80.19,51765.0,72.9002,72.9455,72.7369,72.755,51765.0
2020-12-15 10:40:00,80.2,80.25,80.03,80.06,46477.0,72.7641,72.8094,72.6098,72.6371,46477.0
2020-12-15 10:45:00,80.07,80.14,79.97,80.12,73670.0,72.6461,72.7096,72.5554,72.6915,73670.0
2020-12-15 10:50:00,80.13,80.23,79.98,80.2,55737.0,72.7006,72.7913,72.5645,72.7641,55737.0
2020-12-15 10:55:00,80.2,80.21,79.91,79.99,54976.0,72.7641,72.7731,72.501,72.5735,54976.0
2020-12-15 11:00:00,79.98,80.01,79.89,79.92,127448.0,72.5645,72.5917,72.4828,72.51,127448.0
2020-12-15 11:05:00,79.92,79.98,79.75,79.89,143593.0,72.51,72.5645,72.3558,72.4828,143593.0
2020-12-15 11:10:00,79.9,79.92,79.81,79.87,49758.0,72.4919,72.51,72.4102,72.4647,49758.0
2020-12-15 11:15:00,79.88,79.89,79.7,79.7,108856.0,72.4737,72.4828,72.3104,72.3104,108856.0
2020-12-15 11:20:00,79.72,79.78,79.54,79.55,59926.0,72.3286,72.383,72.1653,72.1743,59926.0
2020-12-15 11:25:00,79.54,79.56,79.37,79.41,91274.0,72.1653,72.1834,72.011,72.0473,91274.0
2020-12-15 11:30:00,79.41,79.62,79.33,79.5,132933.0,72.0473,72.2378,71.9747,72.129,132933.0
2020-12-15 11:35:00,79.48,79.53,79.37,79.47,60773.0,72.1108,72.1562,72.011,72.1018,60773.0
2020-12-15 11:40:00,79.46,79.47,79.3,79.32,78106.0,72.0927,72.1018,71.9475,71.9657,78106.0
2020-12-15 11:45:00,79.3,79.34,79.13,79.24,157153.0,71.9475,71.9838,71.7933,71.8931,157153.0
2020-12-15 11:50:00,79.24,79.27,79.1,79.19,74833.0,71.8931,71.9203,71.7661,71.8477,74833.0
2020-12-15 11:55:00,79.19,79.34,79.17,79.25,54613.0,71.8477,71.9838,71.8296,71.9022,54613.0
2020-12-15 12:00:00,79.24,79.39,79.24,79.39,34688.0,71.8931,72.0292,71.8931,72.0292,34688.0
2020-12-15 12:05:00,79.39,79.42,79.26,79.4,65123.0,72.0292,72.0564,71.9112,72.0382,65123.0
2020-12-15 12:10:00,79.42,79.45,79.34,79.35,30712.0,72.0564,72.0836,71.9838,71.9929,30712.0
2020-12-15 12:15:00,79.35,79.39,79.32,79.32,29600.0,71.9929,72.0292,71.9657,71.9657,29600.0
2020-12-15 12:20:00,79.31,79.39,79.29,79.35,46614.0,71.9566,72.0292,71.9384,71.9929,46614.0
2020-12-15 12:25:00,79.36,79.42,79.35,79.42,25982.0,72.002,72.0564,71.9929,72.0564,25982.0
2020-12-15 12:30:00,79.42,79.42,79.35,79.37,37796.0,72.0564,72.0564,71.9929,72.011,37796.0
2020-12-15 12:35:00,79.37,79.49,79.34,79.45,63129.0,72.011,72.1199,71.9838,72.0836,63129.0
2020-12-15 12:40:00,79.47,79.5,79.43,79.45,64957.0,72.1018,72.129,72.0655,72.0836,64957.0
2020-12-15 12:45:00,79.45,79.49,79.35,79.36,35583.0,72.0836,72.1199,71.9929,72.002,35583.0
2020-12-15 12:50:00,79.36,79.39,79.3,79.33,52927.0,72.002,72.0292,71.9475,71.9747,52927.0
2020-12-15 12:55:00,79.33,79.35,79.28,79.31,83745.0,71.9747,71.9929,71.9294,71.9566,83745.0
2020-12-15 13:00:00,79.31,79.32,79.18,79.18,45496.0,71.9566,71.9657,71.8386,71.8386,45496.0
2020-12-15 13:05:00,79.19,79.25,79.11,79.22,69789.0,71.8477,71.9022,71.7751,71.8749,69789.0
2020-12-15 13:10:00,79.22,79.25,79.19,79.21,45316.0,71.8749,71.9022,71.8477,71.8659,45316.0
2020-12-15 13:15:00,79.22,79.38,79.22,79.3,56264.0,71.8749,72.0201,71.8749,71.9475,56264.0
2020-12-15 13:20:00,79.31,79.32,79.19,79.25,48049.0,71.9566,71.9657,71.8477,71.9022,48049.0
2020-12-15 13:25:00,79.25,79.28,79.21,79.24,49067.0,71.9022,71.9294,71.8659,71.8931,49067.0
2020-12-15 13:30:00,79.25,79.39,79.25,79.3,56325.0,71.9022,72.0292,71.9022,71.9475,56325.0
2020-12-15 13:35:00,79.29,79.37,79.27,79.3,59744.0,71.9384,72.011,71.9203,71.9475,59744.0
2020-12-15 13:40:00,79.29,79.32,79.24,79.3,36982.0,71.9384,71.9657,71.8931,71.9475,36982.0
2020-12-15 13:45:00,79.29,79.3,79.23,79.27,51285.0,71.9384,71.9475,71.884,71.9203,51285.0
2020-12-15 13:50:00,79.26,79.3,79.23,79.23,50058.0,71.9112,71.9475,71.884,71.884,50058.0
2020-12-15 13:55:00,79.24,79.26,79.13,79.16,42759.0,71.8931,71.9112,71.7933,71.8205,42759.0
2020-12-15 14:00:00,79.16,79.21,79.11,79.17,54706.0,71.8205,71.8659,71.7751,71.8296,54706.0
2020-12-15 14:05:00,79.18,79.21,79.12,79.2,50484.0,71.8386,71.8659,71.7842,71.8568,50484.0
2020-12-15 14:10:00,79.18,79.28,79.17,79.26,40073.0,71.8386,71.9294,71.8296,71.9112,40073.0
2020-12-15 14:15:00,79.25,79.36,79.25,79.27,67738.0,71.9022,72.002,71.9022,71.9203,67738.0
2020-12-15 14:20:00,79.27,79.33,79.23,79.25,38011.0,71.9203,71.9747,71.884,71.9022,38011.0
2020-12-15 14:25:00,79.25,79.32,79.24,79.3,50557.0,71.9022,71.9657,71.8931,71.9475,50557.0
2020-12-15 14:30:00,79.3,79.43,79.28,79.31,56853.0,71.9475,72.0655,71.9294,71.9566,56853.0
2020-12-15 14:35:00,79.32,79.34,79.26,79.29,34041.0,71.9657,71.9838,71.9112,71.9384,34041.0
2020-12-15 14:40:00,79.29,79.44,79.27,79.38,55155.0,71.9384,72.0745,71.9203,72.0201,55155.0
2020-12-15 14:45:00,79.38,79.38,79.27,79.31,30001.0,72.0201,72.0201,71.9203,71.9566,30001.0
2020-12-15 14:50:00,79.31,79.42,79.29,79.38,40184.0,71.9566,72.0564,71.9384,72.0201,40184.0
2020-12-15 14:55:00,79.38,79.41,79.29,79.29,67760.0,72.0201,72.0473,71.9384,71.9384,67760.0
2020-12-15 15:00:00,79.29,79.48,79.27,79.42,53882.0,71.9384,72.1108,71.9203,72.0564,53882.0
2020-12-15 15:05:00,79.4,79.49,79.39,79.39,51826.0,72.0382,72.1199,72.0292,72.0292,51826.0
2020-12-15 15:10:00,79.41,79.45,79.35,79.41,45028.0,72.0473,72.0836,71.9929,72.0473,45028.0
2020-12-15 15:15:00,79.41,79.45,79.34,79.4,47524.0,72.0473,72.0836,71.9838,72.0382,47524.0
2020-12-15 15:20:00,79.39,79.43,79.35,79.4,74977.0,72.0292,72.0655,71.9929,72.0382,74977.0
2020-12-15 15:25:00,79.4,79.4,79.29,79.37,60163.0,72.0382,72.0382,71.9384,72.011,60163.0
2020-12-15 15:30:00,79.36,79.38,79.31,79.36,68236.0,72.002,72.0201,71.9566,72.002,68236.0
2020-12-15 15:35:00,79.36,79.39,79.34,79.36,58393.0,72.002,72.0292,71.9838,72.002,58393.0
2020-12-15 15:40:00,79.36,79.41,79.33,79.41,64833.0,72.002,72.0473,71.9747,72.0473,64833.0
2020-12-15 15:45:00,79.42,79.51,79.39,79.5,185175.0,72.0564,72.138,72.0292,72.129,185175.0
2020-12-15 15:50:00,79.49,79.51,79.39,79.5,265764.0,72.1199,72.138,72.0292,72.129,265764.0
2020-12-15 15:55:00,79.5,79.54,79.45,79.5,353498.0,72.129,72.1653,72.0836,72.129,353498.0
2020-12-16 09:30:00,80.5,81.08,80.44,80.99,538382.0,73.0363,73.5625,72.9818,73.4808,538382.0
2020-12-16 09:35:00,80.96,81.03,80.31,80.33,175543.0,73.4536,73.5171,72.8639,72.882,175543.0
2020-12-16 09:40:00,80.34,80.45,79.92,80.2,237469.0,72.8911,72.9909,72.51,72.7641,237469.0
2020-12-16 09:45:00,80.19,80.43,80.07,80.42,151214.0,72.755,72.9727,72.6461,72.9637,151214.0
2020-12-16 09:50:00,80.42,80.66,80.35,80.62,122674.0,72.9637,73.1814,72.9002,73.1451,122674.0
2020-12-16 09:55:00,80.62,80.72,80.34,80.58,186095.0,73.1451,73.2359,72.8911,73.1088,186095.0
2020-12-16 10:00:00,80.59,80.87,80.52,80.87,140579.0,73.1179,73.372,73.0544,73.372,140579.0
2020-12-16 10:05:00,80.87,80.91,80.69,80.72,81434.0,73.372,73.4082,73.2086,73.2359,81434.0
2020-12-16 10:10:00,80.74,80.76,80.45,80.5,85973.0,73.254,73.2722,72.9909,73.0363,85973.0
2020-12-16 10:15:00,80.5,80.55,80.18,80.23,115988.0,73.0363,73.0816,72.7459,72.7913,115988.0
2020-12-16 10:20:00,80.23,80.25,80.02,80.24,72087.0,72.7913,72.8094,72.6008,72.8004,72087.0
2020-12-16 10:25:00,80.23,80.51,80.2,80.47,69430.0,72.7913,73.0453,72.7641,73.009,69430.0
2020-12-16 10:30:00,80.46,80.61,80.34,80.5,60748.0,73.0,73.1361,72.8911,73.0363,60748.0
2020-12-16 10:35:00,80.5,80.63,80.49,80.57,43213.0,73.0363,73.1542,73.0272,73.0998,43213.0
2020-12-16 10:40:00,80.59,80.64,80.49,80.6,55298.0,73.1179,73.1633,73.0272,73.127,55298.0
2020-12-16 10:45:00,80.61,80.68,80.5,80.68,41294.0,73.1361,73.1996,73.0363,73.1996,41294.0
2020-12-16 10:50:00,80.66,80.82,80.65,80.8,75798.0,73.1814,73.3266,73.1723,73.3084,75798.0
2020-12-16 10:55:00,80.8,80.89,80.7,80.75,61090.0,73.3084,73.3901,73.2177,73.2631,61090.0
2020-12-16 11:00:00,80.78,80.97,80.76,80.96,71763.0,73.2903,73.4627,73.2722,73.4536,71763.0
2020-12-16 11:05:00,80.97,80.98,80.8,80.82,73679.0,73.4627,73.4718,73.3084,73.3266,73679.0
2020-12-16 11:10:00,80.82,80.86,80.72,80.77,57645.0,73.3266,73.3629,73.2359,73.2812,57645.0
2020-12-16 11:15:00,80.76,80.79,80.53,80.61,48501.0,73.2722,73.2994,73.0635,73.1361,48501.0
2020-12-16 11:20:00,80.6,80.6,80.47,80.53,58514.0,73.127,73.127,73.009,73.0635,58514.0
2020-12-16 11:25:00,80.56,80.6,80.46,80.52,50242.0,73.0907,73.127,73.0,73.0544,50242.0
2020-12-16 11:30:00,80.5,80.62,80.45,80.61,107731.0,73.0363,73.1451,72.9909,73.1361,107731.0
2020-12-16 11:35:00,80.62,80.76,80.6,80.7,49685.0,73.1451,73.2722,73.127,73.2177,49685.0
2020-12-16 11:40:00,80.71,80.92,80.71,80.92,133782.0,73.2268,73.4173,73.2268,73.4173,133782.0
2020-12-16 11:45:00,80.92,81.15,80.92,81.15,251170.0,73.4173,73.626,73.4173,73.626,251170.0
2020-12-16 11:50:00,81.15,81.47,81.12,81.44,291182.0,73.626,73.9163,73.5988,73.8891,291182.0
2020-12-16 11:55:00,81.44,81.46,81.27,81.42,97894.0,73.8891,73.9072,73.7349,73.871,97894.0
2020-12-16 12:00:00,81.43,81.44,81.18,81.25,98312.0,73.88,73.8891,73.6532,73.7167,98312.0
2020-12-16 12:05:00,81.23,81.28,81.12,81.27,72552.0,73.6986,73.7439,73.5988,73.7349,72552.0
2020-12-16 12:10:00,81.27,81.3,81.19,81.22,63225.0,73.7349,73.7621,73.6623,73.6895,63225.0
2020-12-16 12:15:00,81.21,81.29,81.14,81.22,40681.0,73.6804,73.753,73.6169,73.6895,40681.0
2020-12-16 12:20:00,81.21,81.3,81.16,81.2,46942.0,73.6804,73.7621,73.6351,73.6714,46942.0
2020-12-16 12:25:00,81.22,81.23,81.13,81.23,56587.0,73.6895,73.6986,73.6078,73.6986,56587.0
2020-12-16 12:30:00,81.21,81.22,81.08,81.16,46911.0,73.6804,73.6895,73.5625,73.6351,46911.0
2020-12-16 12:35:00,81.16,81.21,81.1,81.18,37878.0,73.6351,73.6804,73.5806,73.6532,37878.0
2020-12-16 12:40:00,81.17,81.18,81.1,81.12,28512.0,73.6441,73.6532,73.5806,73.5988,28512.0
2020-12-16 12:45:00,81.13,81.16,81.09,81.16,32557.0,73.6078,73.6351,73.5716,73.6351,32557.0
2020-12-16 12:50:00,81.14,81.16,81.07,81.16,33641.0,73.6169,73.6351,73.5534,73.6351,33641.0
2020-12-16 12:55:00,81.15,81.21,81.12,81.19,34874.0,73.626,73.6804,73.5988,73.6623,34874.0
2020-12-16 13:00:00,81.18,81.21,81.11,81.11,23246.0,73.6532,73.6804,73.5897,73.5897,23246.0
2020-12-16 13:05:00,81.11,81.16,81.08,81.12,32824.0,73.5897,73.6351,73.5625,73.5988,32824.0
2020-12-16 13:10:00,81.12,81.28,81.12,81.27,41388.0,73.5988,73.7439,73.5988,73.7349,41388.0
2020-12-16 13:15:00,81.25,81.26,81.18,81.23,26185.0,73.7167,73.7258,73.6532,73.6986,26185.0
2020-12-16 13:20:00,81.24,81.27,81.16,81.18,32104.0,73.7076,73.7349,73.6351,73.6532,32104.0
2020-12-16 13:25:00,81.17,81.26,81.16,81.18,46475.0,73.6441,73.7258,73.6351,73.6532,46475.0
2020-12-16 13:30:00,81.18,81.3,81.18,81.29,31766.0,73.6532,73.7621,73.6532,73.753,31766.0
2020-12-16 13:35:00,81.29,81.29,81.2,81.26,24738.0,73.753,73.753,73.6714,73.7258,24738.0
2020-12-16 13:40:00,81.24,81.26,81.2,81.21,20911.0,73.7076,73.7258,73.6714,73.6804,20911.0
2020-12-16 13:45:00,81.22,81.27,81.18,81.26,30263.0,73.6895,73.7349,73.6532,73.7258,30263.0
2020-12-16 13:50:00,81.26,81.27,81.15,81.19,39102.0,73.7258,73.7349,73.626,73.6623,39102.0
2020-12-16 13:55:00,81.2,81.23,81.11,81.12,36236.0,73.6714,73.6986,73.5897,73.5988,36236.0
2020-12-16 14:00:00,81.13,81.24,81.03,81.13,48409.0,73.6078,73.7076,73.5171,73.6078,48409.0
2020-12-16 14:05:00,81.13,81.13,81.01,81.01,61644.0,73.6078,73.6078,73.499,73.499,61644.0
2020-12-16 14:10:00,81.01,81.12,80.95,81.08,62134.0,73.499,73.5988,73.4445,73.5625,62134.0
2020-12-16 14:15:00,81.08,81.18,81.05,81.16,68110.0,73.5625,73.6532,73.5353,73.6351,68110.0
2020-12-16 14:20:00,81.16,81.23,81.14,81.2,46107.0,73.6351,73.6986,73.6169,73.6714,46107.0
2020-12-16 14:25:00,81.2,81.21,81.15,81.21,42446.0,73.6714,73.6804,73.626,73.6804,42446.0
2020-12-16 14:30:00,81.21,81.33,81.2,81.31,43895.0,73.6804,73.7893,73.6714,73.7712,43895.0
2020-12-16 14:35:00,81.31,81.38,81.31,81.36,44161.0,73.7712,73.8347,73.7712,73.8165,44161.0
2020-12-16 14:40:00,81.36,81.4,81.3,81.36,99096.0,73.8165,73.8528,73.7621,73.8165,99096.0
2020-12-16 14:45:00,81.35,81.41,81.3,81.36,56072.0,73.8074,73.8619,73.7621,73.8165,56072.0
2020-12-16 14:50:00,81.37,81.41,81.35,81.39,43099.0,73.8256,73.8619,73.8074,73.8437,43099.0
2020-12-16 14:55:00,81.4,81.53,81.39,81.47,92487.0,73.8528,73.9708,73.8437,73.9163,92487.0
2020-12-16 15:00:00,81.47,81.5,81.37,81.45,64502.0,73.9163,73.9435,73.8256,73.8982,64502.0
2020-12-16 15:05:00,81.45,81.45,81.33,81.35,47224.0,73.8982,73.8982,73.7893,73.8074,47224.0
2020-12-16 15:10:00,81.35,81.56,81.26,81.54,90824.0,73.8074,73.998,73.7258,73.9798,90824.0
2020-12-16 15:15:00,81.54,81.62,81.5,81.61,70537.0,73.9798,74.0524,73.9435,74.0433,70537.0
2020-12-16 15:20:00,81.61,81.67,81.54,81.55,54142.0,74.0433,74.0978,73.9798,73.9889,54142.0
2020-12-16 15:25:00,81.56,81.62,81.55,81.59,53715.0,73.998,74.0524,73.9889,74.0252,53715.0
2020-12-16 15:30:00,81.6,81.69,81.58,81.67,92209.0,74.0343,74.1159,74.0161,74.0978,92209.0
2020-12-16 15:35:00,81.67,81.81,81.67,81.78,107474.0,74.0978,74.2248,74.0978,74.1976,107474.0
2020-12-16 15:40:00,81.77,81.89,81.7,81.81,186034.0,74.1885,74.2974,74.125,74.2248,186034.0
2020-12-16 15:45:00,81.8,82.03,81.79,82.03,265067.0,74.2157,74.4244,74.2067,74.4244,265067.0
2020-12-16 15:50:00,82.0,82.01,81.85,81.91,406251.0,74.3972,74.4063,74.2611,74.3155,406251.0
2020-12-16 15:55:00,81.91,81.93,81.69,81.76,344271.0,74.3155,74.3337,74.1159,74.1794,344271.0
2020-12-17 09:30:00,83.15,83.37,82.49,82.53,440987.0,75.4406,75.6402,74.8418,74.878,440987.0
2020-12-17 09:35:00,82.53,82.63,82.21,82.41,221870.0,74.878,74.9688,74.5877,74.7692,221870.0
2020-12-17 09:40:00,82.41,82.99,82.23,82.88,209419.0,74.7692,75.2954,74.6059,75.1956,209419.0
2020-12-17 09:45:00,82.88,83.04,82.33,82.38,226253.0,75.1956,75.3408,74.6966,74.7419,226253.0
2020-12-17 09:50:00,82.38,82.4,81.95,81.96,240912.0,74.7419,74.7601,74.3518,74.3609,240912.0
2020-12-17 09:55:00,81.96,82.33,81.89,82.33,163517.0,74.3609,74.6966,74.2974,74.6966,163517.0
2020-12-17 10:00:00,82.33,82.6,82.18,82.37,210115.0,74.6966,74.9416,74.5605,74.7329,210115.0
2020-12-17 10:05:00,82.37,82.52,82.24,82.52,69687.0,74.7329,74.869,74.6149,74.869,69687.0
2020-12-17 10:10:00,82.5,82.63,82.47,82.49,78833.0,74.8508,74.9688,74.8236,74.8418,78833.0
2020-12-17 10:15:00,82.48,82.58,82.29,82.29,105808.0,74.8327,74.9234,74.6603,74.6603,105808.0
2020-12-17 10:20:00,82.3,82.34,82.19,82.26,51688.0,74.6694,74.7057,74.5696,74.6331,51688.0
2020-12-17 10:25:00,82.26,82.55,82.25,82.51,88868.0,74.6331,74.8962,74.624,74.8599,88868.0
2020-12-17 10:30:00,82.52,82.57,82.18,82.21,73547.0,74.869,74.9143,74.5605,74.5877,73547.0
2020-12-17 10:35:00,82.21,82.24,82.11,82.2,79150.0,74.5877,74.6149,74.497,74.5786,79150.0
2020-12-17 10:40:00,82.2,82.21,81.67,81.76,156947.0,74.5786,74.5877,74.0978,74.1794,156947.0
2020-12-17 10:45:00,81.77,81.9,81.65,81.78,82587.0,74.1885,74.3065,74.0796,74.1976,82587.0
2020-12-17 10:50:00,81.77,81.97,81.72,81.97,47400.0,74.1885,74.37,74.1431,74.37,47400.0
2020-12-17 10:55:00,81.96,82.03,81.84,81.9,82027.0,74.3609,74.4244,74.252,74.3065,82027.0
2020-12-17 11:00:00,81.91,82.02,81.87,81.94,67651.0,74.3155,74.4153,74.2792,74.3427,67651.0
2020-12-17 11:05:00,81.93,82.02,81.88,82.01,78398.0,74.3337,74.4153,74.2883,74.4063,78398.0
2020-12-17 11:10:00,82.01,82.06,81.93,82.01,80861.0,74.4063,74.4516,74.3337,74.4063,80861.0
2020-12-17 11:15:00,82.01,82.15,81.95,81.95,81430.0,74.4063,74.5333,74.3518,74.3518,81430.0
2020-12-17 11:20:00,81.95,82.05,81.92,82.02,51761.0,74.3518,74.4425,74.3246,74.4153,51761.0
2020-12-17 11:25:00,82.01,82.09,82.0,82.03,53673.0,74.4063,74.4788,74.3972,74.4244,53673.0
2020-12-17 11:30:00,82.04,82.11,81.9,81.9,90344.0,74.4335,74.497,74.3065,74.3065,90344.0
2020-12-17 11:35:00,81.92,81.93,81.86,81.92,47664.0,74.3246,74.3337,74.2702,74.3246,47664.0
2020-12-17 11:40:00,81.9,81.97,81.83,81.91,69689.0,74.3065,74.37,74.2429,74.3155,69689.0
2020-12-17 11:45:00,81.92,82.0,81.87,81.88,50580.0,74.3246,74.3972,74.2792,74.2883,50580.0
2020-12-17 11:50:00,81.88,81.94,81.84,81.9,58754.0,74.2883,74.3427,74.252,74.3065,58754.0
2020-12-17 11:55:00,81.92,82.17,81.9,82.08,151491.0,74.3246,74.5514,74.3065,74.4698,151491.0
2020-12-17 12:00:00,82.08,82.08,81.92,81.98,53030.0,74.4698,74.4698,74.3246,74.379,53030.0
2020-12-17 12:05:00,81.98,82.0,81.91,81.97,57794.0,74.379,74.3972,74.3155,74.37,57794.0
2020-12-17 12:10:00,81.96,82.0,81.88,81.94,74456.0,74.3609,74.3972,74.2883,74.3427,74456.0
2020-12-17 12:15:00,81.94,81.95,81.86,81.87,38123.0,74.3427,74.3518,74.2702,74.2792,38123.0
2020-12-17 12:20:00,81.89,81.97,81.88,81.93,20309.0,74.2974,74.37,74.2883,74.3337,20309.0
2020-12-17 12:25:00,81.93,82.08,81.9,82.05,90538.0,74.3337,74.4698,74.3065,74.4425,90538.0
2020-12-17 12:30:00,82.04,82.1,81.96,82.01,82795.0,74.4335,74.4879,74.3609,74.4063,82795.0
2020-12-17 12:35:00,82.0,82.01,81.91,81.94,47471.0,74.3972,74.4063,74.3155,74.3427,47471.0
2020-12-17 12:40:00,81.95,82.02,81.93,82.01,57779.0,74.3518,74.4153,74.3337,74.4063,57779.0
2020-12-17 12:45:00,82.01,82.12,81.99,82.09,37684.0,74.4063,74.5061,74.3881,74.4788,37684.0
2020-12-17 12:50:00,82.09,82.13,82.0,82.06,23262.0,74.4788,74.5151,74.3972,74.4516,23262.0
2020-12-17 12:55:00,82.06,82.12,82.02,82.11,27534.0,74.4516,74.5061,74.4153,74.497,27534.0
2020-12-17 13:00:00,82.12,82.18,82.03,82.06,40439.0,74.5061,74.5605,74.4244,74.4516,40439.0
2020-12-17 13:05:00,82.06,82.07,82.0,82.04,35068.0,74.4516,74.4607,74.3972,74.4335,35068.0
2020-12-17 13:10:00,82.03,82.22,82.01,82.19,70314.0,74.4244,74.5968,74.4063,74.5696,70314.0
2020-12-17 13:15:00,82.19,82.23,82.02,82.06,31459.0,74.5696,74.6059,74.4153,74.4516,31459.0
2020-12-17 13:20:00,82.06,82.12,82.03,82.09,26757.0,74.4516,74.5061,74.4244,74.4788,26757.0
2020-12-17 13:25:00,82.08,82.12,82.03,82.06,19253.0,74.4698,74.5061,74.4244,74.4516,19253.0
2020-12-17 13:30:00,82.05,82.06,82.0,82.04,33378.0,74.4425,74.4516,74.3972,74.4335,33378.0
2020-12-17 13:35:00,82.04,82.09,82.02,82.08,51177.0,74.4335,74.4788,74.4153,74.4698,51177.0
2020-12-17 13:40:00,82.08,82.17,82.08,82.09,46074.0,74.4698,74.5514,74.4698,74.4788,46074.0
2020-12-17 13:45:00,82.09,82.16,82.04,82.06,28764.0,74.4788,74.5423,74.4335,74.4516,28764.0
2020-12-17 13:50:00,82.06,82.19,82.05,82.19,21639.0,74.4516,74.5696,74.4425,74.5696,21639.0
2020-12-17 13:55:00,82.17,82.18,82.12,82.16,20575.0,74.5514,74.5605,74.5061,74.5423,20575.0
2020-12-17 14:00:00,82.15,82.23,82.13,82.23,51329.0,74.5333,74.6059,74.5151,74.6059,51329.0
2020-12-17 14:05:00,82.22,82.27,82.18,82.24,38040.0,74.5968,74.6421,74.5605,74.6149,38040.0
2020-12-17 14:10:00,82.23,82.47,82.23,82.43,81138.0,74.6059,74.8236,74.6059,74.7873,81138.0
2020-12-17 14:15:00,82.43,82.61,82.42,82.57,81240.0,74.7873,74.9506,74.7782,74.9143,81240.0
2020-12-17 14:20:00,82.57,82.71,82.54,82.61,84116.0,74.9143,75.0414,74.8871,74.9506,84116.0
2020-12-17 14:25:00,82.62,82.62,82.43,82.48,44393.0,74.9597,74.9597,74.7873,74.8327,44393.0
2020-12-17 14:30:00,82.48,82.51,82.42,82.44,52900.0,74.8327,74.8599,74.7782,74.7964,52900.0
2020-12-17 14:35:00,82.44,82.48,82.37,82.47,35553.0,74.7964,74.8327,74.7329,74.8236,35553.0
2020-12-17 14:40:00,82.47,82.5,82.39,82.44,46509.0,74.8236,74.8508,74.751,74.7964,46509.0
2020-12-17 14:45:00,82.43,82.56,82.43,82.53,49793.0,74.7873,74.9053,74.7873,74.878,49793.0
2020-12-17 14:50:00,82.54,82.64,82.51,82.64,54532.0,74.8871,74.9778,74.8599,74.9778,54532.0
2020-12-17 14:55:00,82.63,82.69,82.51,82.51,50971.0,74.9688,75.0232,74.8599,74.8599,50971.0
2020-12-17 15:00:00,82.52,82.58,82.47,82.55,43107.0,74.869,74.9234,74.8236,74.8962,43107.0
2020-12-17 15:05:00,82.55,82.55,82.44,82.46,44829.0,74.8962,74.8962,74.7964,74.8145,44829.0
2020-12-17 15:10:00,82.47,82.54,82.43,82.5,36923.0,74.8236,74.8871,74.7873,74.8508,36923.0
2020-12-17 15:15:00,82.5,82.58,82.48,82.52,47814.0,74.8508,74.9234,74.8327,74.869,47814.0
2020-12-17 15:20:00,82.52,82.53,82.4,82.48,48383.0,74.869,74.878,74.7601,74.8327,48383.0
2020-12-17 15:25:00,82.48,82.53,82.47,82.52,60385.0,74.8327,74.878,74.8236,74.869,60385.0
2020-12-17 15:30:00,82.52,82.54,82.37,82.47,91112.0,74.869,74.8871,74.7329,74.8236,91112.0
2020-12-17 15:35:00,82.47,82.49,82.43,82.49,49837.0,74.8236,74.8418,74.7873,74.8418,49837.0
2020-12-17 15:40:00,82.48,82.49,82.39,82.43,98775.0,74.8327,74.8418,74.751,74.7873,98775.0
2020-12-17 15:45:00,82.42,82.57,82.41,82.56,97492.0,74.7782,74.9143,74.7692,74.9053,97492.0
2020-12-17 15:50:00,82.57,82.85,82.57,82.84,176600.0,74.9143,75.1684,74.9143,75.1593,176600.0
2020-12-17 15:55:00,82.84,82.86,82.67,82.74,342927.0,75.1593,75.1774,75.0051,75.0686,342927.0
2020-12-18 09:30:00,82.35,82.8,81.93,82.05,746616.0,74.7147,75.123,74.3337,74.4425,746616.0
2020-12-18 09:35:00,82.0,82.24,81.83,82.09,127510.0,74.3972,74.6149,74.2429,74.4788,127510.0
2020-12-18 09:40:00,82.1,82.11,81.6,81.72,229409.0,74.4879,74.497,74.0343,74.1431,229409.0
2020-12-18 09:45:00,81.72,81.83,81.56,81.61,195810.0,74.1431,74.2429,73.998,74.0433,195810.0
2020-12-18 09:50:00,81.66,81.67,81.4,81.6,133396.0,74.0887,74.0978,73.8528,74.0343,133396.0
2020-12-18 09:55:00,81.6,81.71,81.54,81.59,69462.0,74.0343,74.1341,73.9798,74.0252,69462.0
2020-12-18 10:00:00,81.57,81.65,81.1,81.15,107596.0,74.007,74.0796,73.5806,73.626,107596.0
2020-12-18 10:05:00,81.15,81.56,81.13,81.45,81331.0,73.626,73.998,73.6078,73.8982,81331.0
2020-12-18 10:10:00,81.45,81.55,81.32,81.51,75995.0,73.8982,73.9889,73.7802,73.9526,75995.0
2020-12-18 10:15:00,81.52,81.64,81.52,81.64,47722.0,73.9617,74.0706,73.9617,74.0706,47722.0
2020-12-18 10:20:00,81.63,81.63,81.39,81.45,57061.0,74.0615,74.0615,73.8437,73.8982,57061.0
2020-12-18 10:25:00,81.47,81.53,81.42,81.5,41420.0,73.9163,73.9708,73.871,73.9435,41420.0
2020-12-18 10:30:00,81.51,81.52,81.35,81.38,38815.0,73.9526,73.9617,73.8074,73.8347,38815.0
2020-12-18 10:35:00,81.38,81.41,81.12,81.26,59436.0,73.8347,73.8619,73.5988,73.7258,59436.0
2020-12-18 10:40:00,81.22,81.49,81.22,81.37,72822.0,73.6895,73.9345,73.6895,73.8256,72822.0
2020-12-18 10:45:00,81.36,81.5,81.33,81.48,34345.0,73.8165,73.9435,73.7893,73.9254,34345.0
2020-12-18 10:50:00,81.49,81.59,81.49,81.53,61484.0,73.9345,74.0252,73.9345,73.9708,61484.0
2020-12-18 10:55:00,81.54,81.75,81.53,81.65,53793.0,73.9798,74.1704,73.9708,74.0796,53793.0
2020-12-18 11:00:00,81.66,81.72,81.58,81.63,58924.0,74.0887,74.1431,74.0161,74.0615,58924.0
2020-12-18 11:05:00,81.64,81.73,81.46,81.64,66920.0,74.0706,74.1522,73.9072,74.0706,66920.0
2020-12-18 11:10:00,81.64,81.69,81.39,81.42,85767.0,74.0706,74.1159,73.8437,73.871,85767.0
2020-12-18 11:15:00,81.43,81.51,81.38,81.51,34578.0,73.88,73.9526,73.8347,73.9526,34578.0
2020-12-18 11:20:00,81.51,81.53,81.45,81.52,42150.0,73.9526,73.9708,73.8982,73.9617,42150.0
2020-12-18 11:25:00,81.55,81.57,81.47,81.51,53535.0,73.9889,74.007,73.9163,73.9526,53535.0
2020-12-18 11:30:00,81.51,81.6,81.47,81.54,61030.0,73.9526,74.0343,73.9163,73.9798,61030.0
2020-12-18 11:35:00,81.55,81.7,81.51,81.54,81255.0,73.9889,74.125,73.9526,73.9798,81255.0
2020-12-18 11:40:00,81.55,81.61,81.53,81.54,41453.0,73.9889,74.0433,73.9708,73.9798,41453.0
2020-12-18 11:45:00,81.54,81.56,81.35,81.37,104881.0,73.9798,73.998,73.8074,73.8256,104881.0
2020-12-18 11:50:00,81.37,81.38,81.17,81.19,114650.0,73.8256,73.8347,73.6441,73.6623,114650.0
2020-12-18 11:55:00,81.2,81.3,81.14,81.2,76113.0,73.6714,73.7621,73.6169,73.6714,76113.0
2020-12-18 12:00:00,81.19,81.24,81.11,81.2,92272.0,73.6623,73.7076,73.5897,73.6714,92272.0
2020-12-18 12:05:00,81.23,81.27,81.17,81.23,62779.0,73.6986,73.7349,73.6441,73.6986,62779.0
2020-12-18 12:10:00,81.23,81.49,81.21,81.46,66729.0,73.6986,73.9345,73.6804,73.9072,66729.0
2020-12-18 12:15:00,81.47,81.57,81.43,81.48,56244.0,73.9163,74.007,73.88,73.9254,56244.0
2020-12-18 12:20:00,81.48,81.6,81.44,81.46,279345.0,73.9254,74.0343,73.8891,73.9072,279345.0
2020-12-18 12:25:00,81.46,81.48,81.37,81.45,29260.0,73.9072,73.9254,73.8256,73.8982,29260.0
2020-12-18 12:30:00,81.44,81.44,81.26,81.29,58129.0,73.8891,73.8891,73.7258,73.753,58129.0
2020-12-18 12:35:00,81.29,81.4,81.29,81.4,33630.0,73.753,73.8528,73.753,73.8528,33630.0
2020-12-18 12:40:00,81.4,81.56,81.39,81.48,53556.0,73.8528,73.998,73.8437,73.9254,53556.0
2020-12-18 12:45:00,81.48,81.55,81.41,81.44,23125.0,73.9254,73.9889,73.8619,73.8891,23125.0
2020-12-18 12:50:00,81.44,81.44,81.38,81.4,18084.0,73.8891,73.8891,73.8347,73.8528,18084.0
2020-12-18 12:55:00,81.4,81.48,81.37,81.44,21555.0,73.8528,73.9254,73.8256,73.8891,21555.0
2020-12-18 13:00:00,81.44,81.49,81.38,81.45,45210.0,73.8891,73.9345,73.8347,73.8982,45210.0
2020-12-18 13:05:00,81.45,81.55,81.42,81.55,27047.0,73.8982,73.9889,73.871,73.9889,27047.0
2020-12-18 13:10:00,81.55,81.56,81.46,81.53,38672.0,73.9889,73.998,73.9072,73.9708,38672.0
2020-12-18 13:15:00,81.55,81.58,81.5,81.53,25953.0,73.9889,74.0161,73.9435,73.9708,25953.0
2020-12-18 13:20:00,81.52,81.54,81.39,81.4,31415.0,73.9617,73.9798,73.8437,73.8528,31415.0
2020-12-18 13:25:00,81.4,81.49,81.38,81.39,40078.0,73.8528,73.9345,73.8347,73.8437,40078.0
2020-12-18 13:30:00,81.39,81.45,81.37,81.45,21564.0,73.8437,73.8982,73.8256,73.8982,21564.0
2020-12-18 13:35:00,81.45,81.45,81.34,81.34,31818.0,73.8982,73.8982,73.7984,73.7984,31818.0
2020-12-18 13:40:00,81.35,81.42,81.33,81.4,59265.0,73.8074,73.871,73.7893,73.8528,59265.0
2020-12-18 13:45:00,81.41,81.42,81.31,81.33,63186.0,73.8619,73.871,73.7712,73.7893,63186.0
2020-12-18 13:50:00,81.33,81.38,81.28,81.34,36836.0,73.7893,73.8347,73.7439,73.7984,36836.0
2020-12-18 13:55:00,81.35,81.38,81.3,81.33,29791.0,73.8074,73.8347,73.7621,73.7893,29791.0
2020-12-18 14:00:00,81.33,81.33,81.25,81.29,42668.0,73.7893,73.7893,73.7167,73.753,42668.0
2020-12-18 14:05:00,81.29,81.32,81.25,81.28,40835.0,73.753,73.7802,73.7167,73.7439,40835.0
2020-12-18 14:10:00,81.28,81.29,81.24,81.27,28484.0,73.7439,73.753,73.7076,73.7349,28484.0
2020-12-18 14:15:00,81.27,81.3,81.21,81.28,46279.0,73.7349,73.7621,73.6804,73.7439,46279.0
2020-12-18 14:20:00,81.29,81.32,81.24,81.31,27081.0,73.753,73.7802,73.7076,73.7712,27081.0
2020-12-18 14:25:00,81.31,81.32,81.24,81.3,34260.0,73.7712,73.7802,73.7076,73.7621,34260.0
2020-12-18 14:30:00,81.3,81.37,81.29,81.33,33026.0,73.7621,73.8256,73.753,73.7893,33026.0
2020-12-18 14:35:00,81.33,81.35,81.27,81.3,76621.0,73.7893,73.8074,73.7349,73.7621,76621.0
2020-12-18 14:40:00,81.29,81.3,81.22,81.26,27928.0,73.753,73.7621,73.6895,73.7258,27928.0
2020-12-18 14:45:00,81.25,81.27,81.22,81.27,18021.0,73.7167,73.7349,73.6895,73.7349,18021.0
2020-12-18 14:50:00,81.28,81.35,81.27,81.33,32594.0,73.7439,73.8074,73.7349,73.7893,32594.0
2020-12-18 14:55:00,81.34,81.38,81.29,81.31,32666.0,73.7984,73.8347,73.753,73.7712,32666.0
2020-12-18 15:00:00,81.31,81.33,81.19,81.2,24570.0,73.7712,73.7893,73.6623,73.6714,24570.0
2020-12-18 15:05:00,81.21,81.3,81.2,81.25,42210.0,73.6804,73.7621,73.6714,73.7167,42210.0
2020-12-18 15:10:00,81.25,81.3,81.24,81.3,38743.0,73.7167,73.7621,73.7076,73.7621,38743.0
2020-12-18 15:15:00,81.3,81.36,81.28,81.34,40488.0,73.7621,73.8165,73.7439,73.7984,40488.0
2020-12-18 15:20:00,81.34,81.36,81.24,81.34,43843.0,73.7984,73.8165,73.7076,73.7984,43843.0
2020-12-18 15:25:00,81.34,81.38,81.32,81.38,58948.0,73.7984,73.8347,73.7802,73.8347,58948.0
2020-12-18 15:30:00,81.38,81.42,81.33,81.35,75424.0,73.8347,73.871,73.7893,73.8074,75424.0
2020-12-18 15:35:00,81.35,81.36,81.22,81.23,79413.0,73.8074,73.8165,73.6895,73.6986,79413.0
2020-12-18 15:40:00,81.23,81.36,81.21,81.32,79636.0,73.6986,73.8165,73.6804,73.7802,79636.0
2020-12-18 15:45:00,81.33,81.43,81.33,81.39,119822.0,73.7893,73.88,73.7893,73.8437,119822.0
2020-12-18 15:50:00,81.37,81.64,81.19,81.6,276034.0,73.8256,74.0706,73.6623,74.0343,276034.0
2020-12-18 15:55:00,81.58,81.62,81.46,81.51,429484.0,74.0161,74.0524,73.9072,73.9526,429484.0
2020-12-21 09:30:00,79.61,80.87,79.37,80.66,381505.0,72.2288,73.372,72.011,73.1814,381505.0
2020-12-21 09:35:00,80.62,81.25,80.53,81.21,102613.0,73.1451,73.7167,73.0635,73.6804,102613.0
2020-12-21 09:40:00,81.18,81.26,80.86,80.95,174804.0,73.6532,73.7258,73.3629,73.4445,174804.0
2020-12-21 09:45:00,80.93,81.04,80.59,80.63,81739.0,73.4264,73.5262,73.1179,73.1542,81739.0
2020-12-21 09:50:00,80.62,80.99,80.54,80.93,192052.0,73.1451,73.4808,73.0725,73.4264,192052.0
2020-12-21 09:55:00,80.93,81.04,80.9,80.97,164858.0,73.4264,73.5262,73.3992,73.4627,164858.0
2020-12-21 10:00:00,80.97,81.05,80.81,80.84,131187.0,73.4627,73.5353,73.3175,73.3447,131187.0
2020-12-21 10:05:00,80.85,80.87,80.4,80.58,119678.0,73.3538,73.372,72.9455,73.1088,119678.0
2020-12-21 10:10:00,80.59,80.62,80.17,80.23,39955.0,73.1179,73.1451,72.7369,72.7913,39955.0
2020-12-21 10:15:00,80.22,80.39,80.01,80.05,92735.0,72.7822,72.9365,72.5917,72.628,92735.0
2020-12-21 10:20:00,80.06,80.24,80.05,80.2,57002.0,72.6371,72.8004,72.628,72.7641,57002.0
2020-12-21 10:25:00,80.21,80.37,80.13,80.31,53340.0,72.7731,72.9183,72.7006,72.8639,53340.0
2020-12-21 10:30:00,80.31,80.37,80.05,80.05,65902.0,72.8639,72.9183,72.628,72.628,65902.0
2020-12-21 10:35:00,80.07,80.15,79.82,80.0,131523.0,72.6461,72.7187,72.4193,72.5826,131523.0
2020-12-21 10:40:00,80.02,80.1,79.87,80.1,58876.0,72.6008,72.6733,72.4647,72.6733,58876.0
2020-12-21 10:45:00,80.04,80.22,79.98,80.16,44278.0,72.6189,72.7822,72.5645,72.7278,44278.0
2020-12-21 10:50:00,80.16,80.24,80.0,80.0,34812.0,72.7278,72.8004,72.5826,72.5826,34812.0
2020-12-21 10:55:00,80.0,80.05,79.88,79.92,85929.0,72.5826,72.628,72.4737,72.51,85929.0
2020-12-21 11:00:00,79.91,79.96,79.81,79.89,108222.0,72.501,72.5463,72.4102,72.4828,108222.0
2020-12-21 11:05:00,79.89,79.99,79.74,79.82,69624.0,72.4828,72.5735,72.3467,72.4193,69624.0
2020-12-21 11:10:00,79.81,80.08,79.78,80.04,86548.0,72.4102,72.6552,72.383,72.6189,86548.0
2020-12-21 11:15:00,80.04,80.17,79.96,80.14,87059.0,72.6189,72.7369,72.5463,72.7096,87059.0
2020-12-21 11:20:00,80.15,80.37,80.12,80.33,64577.0,72.7187,72.9183,72.6915,72.882,64577.0
2020-12-21 11:25:00,80.33,80.53,80.32,80.48,58096.0,72.882,73.0635,72.8729,73.0181,58096.0
2020-12-21 11:30:00,80.5,80.77,80.49,80.62,73779.0,73.0363,73.2812,73.0272,73.1451,73779.0
2020-12-21 11:35:00,80.6,80.83,80.6,80.79,55464.0,73.127,73.3357,73.127,73.2994,55464.0
2020-12-21 11:40:00,80.8,80.91,80.77,80.87,53914.0,73.3084,73.4082,73.2812,73.372,53914.0
2020-12-21 11:45:00,80.89,80.92,80.72,80.72,43885.0,73.3901,73.4173,73.2359,73.2359,43885.0
2020-12-21 11:50:00,80.73,80.78,80.69,80.7,37406.0,73.2449,73.2903,73.2086,73.2177,37406.0
2020-12-21 11:55:00,80.7,80.76,80.61,80.67,32360.0,73.2177,73.2722,73.1361,73.1905,32360.0
2020-12-21 12:00:00,80.68,80.77,80.62,80.68,24469.0,73.1996,73.2812,73.1451,73.1996,24469.0
2020-12-21 12:05:00,80.67,80.74,80.61,80.61,23126.0,73.1905,73.254,73.1361,73.1361,23126.0
2020-12-21 12:10:00,80.63,80.64,80.53,80.57,25976.0,73.1542,73.1633,73.0635,73.0998,25976.0
2020-12-21 12:15:00,80.56,80.64,80.46,80.59,22001.0,73.0907,73.1633,73.0,73.1179,22001.0
2020-12-21 12:20:00,80.6,80.82,80.6,80.82,28068.0,73.127,73.3266,73.127,73.3266,28068.0
2020-12-21 12:25:00,80.82,80.9,80.8,80.83,28082.0,73.3266,73.3992,73.3084,73.3357,28082.0
2020-12-21 12:30:00,80.84,80.86,80.75,80.76,21542.0,73.3447,73.3629,73.2631,73.2722,21542.0
2020-12-21 12:35:00,80.75,80.77,80.66,80.77,29864.0,73.2631,73.2812,73.1814,73.2812,29864.0
2020-12-21 12:40:00,80.77,80.79,80.67,80.73,30535.0,73.2812,73.2994,73.1905,73.2449,30535.0
2020-12-21 12:45:00,80.71,80.74,80.6,80.61,19338.0,73.2268,73.254,73.127,73.1361,19338.0
2020-12-21 12:50:00,80.6,80.78,80.55,80.68,27284.0,73.127,73.2903,73.0816,73.1996,27284.0
2020-12-21 12:55:00,80.67,80.71,80.52,80.55,35802.0,73.1905,73.2268,73.0544,73.0816,35802.0
2020-12-21 13:00:00,80.55,80.58,80.48,80.56,40341.0,73.0816,73.1088,73.0181,73.0907,40341.0
2020-12-21 13:05:00,80.55,80.72,80.54,80.71,20930.0,73.0816,73.2359,73.0725,73.2268,20930.0
2020-12-21 13:10:00,80.7,80.79,80.64,80.79,28912.0,73.2177,73.2994,73.1633,73.2994,28912.0
2020-12-21 13:15:00,80.78,80.79,80.72,80.76,15940.0,73.2903,73.2994,73.2359,73.2722,15940.0
2020-12-21 13:20:00,80.74,80.76,80.68,80.75,30308.0,73.254,73.2722,73.1996,73.2631,30308.0
2020-12-21 13:25:00,80.74,80.75,80.66,80.66,22119.0,73.254,73.2631,73.1814,73.1814,22119.0
2020-12-21 13:30:00,80.66,80.78,80.66,80.71,22188.0,73.1814,73.2903,73.1814,73.2268,22188.0
2020-12-21 13:35:00,80.71,80.73,80.66,80.7,20292.0,73.2268,73.2449,73.1814,73.2177,20292.0
2020-12-21 13:40:00,80.68,80.71,80.64,80.67,32997.0,73.1996,73.2268,73.1633,73.1905,32997.0
2020-12-21 13:45:00,80.66,80.68,80.56,80.63,37438.0,73.1814,73.1996,73.0907,73.1542,37438.0
2020-12-21 13:50:00,80.64,80.76,80.64,80.76,17997.0,73.1633,73.2722,73.1633,73.2722,17997.0
2020-12-21 13:55:00,80.76,80.83,80.75,80.79,37477.0,73.2722,73.3357,73.2631,73.2994,37477.0
2020-12-21 14:00:00,80.79,80.86,80.78,80.8,40550.0,73.2994,73.3629,73.2903,73.3084,40550.0
2020-12-21 14:05:00,80.8,80.87,80.75,80.81,27867.0,73.3084,73.372,73.2631,73.3175,27867.0
2020-12-21 14:10:00,80.79,80.83,80.75,80.78,39754.0,73.2994,73.3357,73.2631,73.2903,39754.0
2020-12-21 14:15:00,80.77,80.77,80.65,80.67,34778.0,73.2812,73.2812,73.1723,73.1905,34778.0
2020-12-21 14:20:00,80.65,80.65,80.46,80.56,78562.0,73.1723,73.1723,73.0,73.0907,78562.0
2020-12-21 14:25:00,80.54,80.69,80.54,80.68,45640.0,73.0725,73.2086,73.0725,73.1996,45640.0
2020-12-21 14:30:00,80.67,80.78,80.67,80.75,33149.0,73.1905,73.2903,73.1905,73.2631,33149.0
2020-12-21 14:35:00,80.76,80.85,80.72,80.79,35556.0,73.2722,73.3538,73.2359,73.2994,35556.0
2020-12-21 14:40:00,80.79,80.87,80.76,80.85,26312.0,73.2994,73.372,73.2722,73.3538,26312.0
2020-12-21 14:45:00,80.87,80.92,80.84,80.91,40732.0,73.372,73.4173,73.3447,73.4082,40732.0
2020-12-21 14:50:00,80.9,80.99,80.88,80.94,45486.0,73.3992,73.4808,73.381,73.4355,45486.0
2020-12-21 14:55:00,80.93,80.95,80.87,80.87,19882.0,73.4264,73.4445,73.372,73.372,19882.0
2020-12-21 15:00:00,80.89,80.94,80.85,80.87,40153.0,73.3901,73.4355,73.3538,73.372,40153.0
2020-12-21 15:05:00,80.88,80.95,80.81,80.81,51146.0,73.381,73.4445,73.3175,73.3175,51146.0
2020-12-21 15:10:00,80.82,80.86,80.74,80.84,61137.0,73.3266,73.3629,73.254,73.3447,61137.0
2020-12-21 15:15:00,80.83,80.99,80.83,80.95,28393.0,73.3357,73.4808,73.3357,73.4445,28393.0
2020-12-21 15:20:00,80.96,80.99,80.89,80.95,46894.0,73.4536,73.4808,73.3901,73.4445,46894.0
2020-12-21 15:25:00,80.95,80.95,80.86,80.86,26084.0,73.4445,73.4445,73.3629,73.3629,26084.0
2020-12-21 15:30:00,80.88,80.89,80.7,80.7,41547.0,73.381,73.3901,73.2177,73.2177,41547.0
2020-12-21 15:35:00,80.69,80.8,80.67,80.78,47435.0,73.2086,73.3084,73.1905,73.2903,47435.0
2020-12-21 15:40:00,80.78,80.88,80.75,80.82,50423.0,73.2903,73.381,73.2631,73.3266,50423.0
2020-12-21 15:45:00,80.82,80.85,80.78,80.81,130557.0,73.3266,73.3538,73.2903,73.3175,130557.0
2020-12-21 15:50:00,80.79,80.86,80.68,80.84,103156.0,73.2994,73.3629,73.1996,73.3447,103156.0
2020-12-21 15:55:00,80.85,80.87,80.62,80.69,574009.0,73.3538,73.372,73.1451,73.2086,574009.0
2020-12-22 09:30:00,81.25,81.39,81.1,81.26,443822.0,73.7167,73.8437,73.5806,73.7258,443822.0
2020-12-22 09:35:00,81.26,81.59,81.2,81.36,210494.0,73.7258,74.0252,73.6714,73.8165,210494.0
2020-12-22 09:40:00,81.37,81.44,80.91,80.94,191891.0,73.8256,73.8891,73.4082,73.4355,191891.0
2020-12-22 09:45:00,80.93,81.61,80.83,81.55,119253.0,73.4264,74.0433,73.3357,73.9889,119253.0
2020-12-22 09:50:00,81.59,81.72,81.5,81.7,102536.0,74.0252,74.1431,73.9435,74.125,102536.0
2020-12-22 09:55:00,81.7,81.82,81.52,81.54,80938.0,74.125,74.2339,73.9617,73.9798,80938.0
2020-12-22 10:00:00,81.53,81.64,81.25,81.28,96346.0,73.9708,74.0706,73.7167,73.7439,96346.0
2020-12-22 10:05:00,81.27,81.51,81.26,81.37,76923.0,73.7349,73.9526,73.7258,73.8256,76923.0
2020-12-22 10:10:00,81.38,81.55,81.07,81.28,145821.0,73.8347,73.9889,73.5534,73.7439,145821.0
2020-12-22 10:15:00,81.25,81.47,81.21,81.25,82779.0,73.7167,73.9163,73.6804,73.7167,82779.0
2020-12-22 10:20:00,81.25,81.47,81.25,81.41,58456.0,73.7167,73.9163,73.7167,73.8619,58456.0
2020-12-22 10:25:00,81.42,81.56,81.38,81.55,60025.0,73.871,73.998,73.8347,73.9889,60025.0
2020-12-22 10:30:00,81.53,81.77,81.49,81.72,106008.0,73.9708,74.1885,73.9345,74.1431,106008.0
2020-12-22 10:35:00,81.72,81.78,81.64,81.75,68587.0,74.1431,74.1976,74.0706,74.1704,68587.0
2020-12-22 10:40:00,81.76,81.84,81.71,81.76,117829.0,74.1794,74.252,74.1341,74.1794,117829.0
2020-12-22 10:45:00,81.74,81.78,81.36,81.4,94449.0,74.1613,74.1976,73.8165,73.8528,94449.0
2020-12-22 10:50:00,81.39,81.39,81.22,81.31,80555.0,73.8437,73.8437,73.6895,73.7712,80555.0
2020-12-22 10:55:00,81.32,81.36,81.2,81.35,70782.0,73.7802,73.8165,73.6714,73.8074,70782.0
2020-12-22 11:00:00,81.35,81.35,81.13,81.26,83799.0,73.8074,73.8074,73.6078,73.7258,83799.0
2020-12-22 11:05:00,81.28,81.32,81.19,81.29,112681.0,73.7439,73.7802,73.6623,73.753,112681.0
2020-12-22 11:10:00,81.29,81.4,81.29,81.36,25370.0,73.753,73.8528,73.753,73.8165,25370.0
2020-12-22 11:15:00,81.38,81.45,81.37,81.42,50767.0,73.8347,73.8982,73.8256,73.871,50767.0
2020-12-22 11:20:00,81.43,81.44,81.22,81.27,57204.0,73.88,73.8891,73.6895,73.7349,57204.0
2020-12-22 11:25:00,81.25,81.27,81.16,81.2,58988.0,73.7167,73.7349,73.6351,73.6714,58988.0
2020-12-22 11:30:00,81.19,81.22,80.83,80.84,139015.0,73.6623,73.6895,73.3357,73.3447,139015.0
2020-12-22 11:35:00,80.85,80.85,80.57,80.71,46007.0,73.3538,73.3538,73.0998,73.2268,46007.0
2020-12-22 11:40:00,80.69,80.75,80.55,80.68,40728.0,73.2086,73.2631,73.0816,73.1996,40728.0
2020-12-22 11:45:00,80.64,80.88,80.56,80.83,62030.0,73.1633,73.381,73.0907,73.3357,62030.0
2020-12-22 11:50:00,80.83,80.89,80.75,80.82,31408.0,73.3357,73.3901,73.2631,73.3266,31408.0
2020-12-22 11:55:00,80.82,80.98,80.79,80.94,35734.0,73.3266,73.4718,73.2994,73.4355,35734.0
2020-12-22 12:00:00,80.95,81.19,80.92,81.17,70826.0,73.4445,73.6623,73.4173,73.6441,70826.0
2020-12-22 12:05:00,81.19,81.25,81.09,81.18,57229.0,73.6623,73.7167,73.5716,73.6532,57229.0
2020-12-22 12:10:00,81.16,81.33,81.12,81.31,46092.0,73.6351,73.7893,73.5988,73.7712,46092.0
2020-12-22 12:15:00,81.31,81.37,81.25,81.36,32058.0,73.7712,73.8256,73.7167,73.8165,32058.0
2020-12-22 12:20:00,81.37,81.44,81.35,81.41,29219.0,73.8256,73.8891,73.8074,73.8619,29219.0
2020-12-22 12:25:00,81.43,81.45,81.4,81.42,25625.0,73.88,73.8982,73.8528,73.871,25625.0
2020-12-22 12:30:00,81.42,81.64,81.42,81.57,34051.0,73.871,74.0706,73.871,74.007,34051.0
2020-12-22 12:35:00,81.57,81.59,81.49,81.51,20798.0,74.007,74.0252,73.9345,73.9526,20798.0
2020-12-22 12:40:00,81.51,81.66,81.44,81.56,44300.0,73.9526,74.0887,73.8891,73.998,44300.0
2020-12-22 12:45:00,81.55,81.67,81.55,81.61,13782.0,73.9889,74.0978,73.9889,74.0433,13782.0
2020-12-22 12:50:00,81.59,81.68,81.58,81.66,21979.0,74.0252,74.1069,74.0161,74.0887,21979.0
2020-12-22 12:55:00,81.67,81.67,81.62,81.65,16483.0,74.0978,74.0978,74.0524,74.0796,16483.0
2020-12-22 13:00:00,81.65,81.69,81.61,81.61,25595.0,74.0796,74.1159,74.0433,74.0433,25595.0
2020-12-22 13:05:00,81.63,81.67,81.45,81.46,29968.0,74.0615,74.0978,73.8982,73.9072,29968.0
2020-12-22 13:10:00,81.45,81.48,81.3,81.39,32773.0,73.8982,73.9254,73.7621,73.8437,32773.0
2020-12-22 13:15:00,81.34,81.62,81.33,81.62,31399.0,73.7984,74.0524,73.7893,74.0524,31399.0
2020-12-22 13:20:00,81.62,81.73,81.58,81.72,74008.0,74.0524,74.1522,74.0161,74.1431,74008.0
2020-12-22 13:25:00,81.7,81.81,81.62,81.75,309159.0,74.125,74.2248,74.0524,74.1704,309159.0
2020-12-22 13:30:00,81.75,81.83,81.74,81.79,39556.0,74.1704,74.2429,74.1613,74.2067,39556.0
2020-12-22 13:35:00,81.78,81.95,81.73,81.92,42061.0,74.1976,74.3518,74.1522,74.3246,42061.0
2020-12-22 13:40:00,81.93,82.4,81.91,82.28,197664.0,74.3337,74.7601,74.3155,74.6512,197664.0
2020-12-22 13:45:00,82.27,82.64,82.26,82.62,137157.0,74.6421,74.9778,74.6331,74.9597,137157.0
2020-12-22 13:50:00,82.63,82.7,82.53,82.55,82184.0,74.9688,75.0323,74.878,74.8962,82184.0
2020-12-22 13:55:00,82.57,82.62,82.51,82.57,73112.0,74.9143,74.9597,74.8599,74.9143,73112.0
2020-12-22 14:00:00,82.56,82.63,82.48,82.51,64870.0,74.9053,74.9688,74.8327,74.8599,64870.0
2020-12-22 14:05:00,82.52,82.54,82.46,82.47,30825.0,74.869,74.8871,74.8145,74.8236,30825.0
2020-12-22 14:10:00,82.47,82.5,82.44,82.46,21820.0,74.8236,74.8508,74.7964,74.8145,21820.0
2020-12-22 14:15:00,82.46,82.53,82.44,82.5,49755.0,74.8145,74.878,74.7964,74.8508,49755.0
2020-12-22 14:20:00,82.5,82.57,82.48,82.53,52828.0,74.8508,74.9143,74.8327,74.878,52828.0
2020-12-22 14:25:00,82.54,82.56,82.46,82.5,71309.0,74.8871,74.9053,74.8145,74.8508,71309.0
2020-12-22 14:30:00,82.5,82.56,82.47,82.55,46786.0,74.8508,74.9053,74.8236,74.8962,46786.0
2020-12-22 14:35:00,82.55,82.65,82.52,82.59,94646.0,74.8962,74.9869,74.869,74.9325,94646.0
2020-12-22 14:40:00,82.59,82.62,82.47,82.54,43150.0,74.9325,74.9597,74.8236,74.8871,43150.0
2020-12-22 14:45:00,82.55,82.58,82.5,82.57,27182.0,74.8962,74.9234,74.8508,74.9143,27182.0
2020-12-22 14:50:00,82.57,82.69,82.53,82.59,63018.0,74.9143,75.0232,74.878,74.9325,63018.0
2020-12-22 14:55:00,82.59,82.69,82.58,82.6,16538.0,74.9325,75.0232,74.9234,74.9416,16538.0
2020-12-22 15:00:00,82.61,82.72,82.56,82.71,58490.0,74.9506,75.0504,74.9053,75.0414,58490.0
2020-12-22 15:05:00,82.7,82.8,82.5,82.52,127520.0,75.0323,75.123,74.8508,74.869,127520.0
2020-12-22 15:10:00,82.52,82.75,82.52,82.68,51388.0,74.869,75.0776,74.869,75.0141,51388.0
2020-12-22 15:15:00,82.69,82.74,82.66,82.67,40799.0,75.0232,75.0686,74.996,75.0051,40799.0
2020-12-22 15:20:00,82.67,82.69,82.51,82.51,29448.0,75.0051,75.0232,74.8599,74.8599,29448.0
2020-12-22 15:25:00,82.52,82.55,82.44,82.48,60444.0,74.869,74.8962,74.7964,74.8327,60444.0
2020-12-22 15:30:00,82.47,82.48,82.4,82.42,55265.0,74.8236,74.8327,74.7601,74.7782,55265.0
2020-12-22 15:35:00,82.42,82.51,82.4,82.48,91088.0,74.7782,74.8599,74.7601,74.8327,91088.0
2020-12-22 15:40:00,82.48,82.64,82.45,82.64,60764.0,74.8327,74.9778,74.8055,74.9778,60764.0
2020-12-22 15:45:00,82.63,82.75,82.6,82.67,124396.0,74.9688,75.0776,74.9416,75.0051,124396.0
2020-12-22 15:50:00,82.67,82.73,82.58,82.65,110726.0,75.0051,75.0595,74.9234,74.9869,110726.0
2020-12-22 15:55:00,82.66,82.89,82.62,82.85,523860.0,74.996,75.2047,74.9597,75.1684,523860.0
2020-12-23 09:30:00,85.04,85.74,84.9,85.47,1084532.0,77.1553,77.7904,77.0283,77.5455,1084532.0
2020-12-23 09:35:00,85.42,87.47,85.39,85.97,964297.0,77.5001,79.36,77.4729,77.9991,964297.0
2020-12-23 09:40:00,86.0,86.54,85.77,85.84,487864.0,78.0263,78.5162,77.8176,77.8811,487864.0
2020-12-23 09:45:00,85.84,85.93,85.39,85.66,449560.0,77.8811,77.9628,77.4729,77.7178,449560.0
2020-12-23 09:50:00,85.67,85.75,85.24,85.37,364655.0,77.7269,77.7995,77.3368,77.4547,364655.0
2020-12-23 09:55:00,85.35,85.68,85.1,85.12,156950.0,77.4366,77.736,77.2098,77.2279,156950.0
2020-12-23 10:00:00,85.12,85.16,84.7,84.72,287172.0,77.2279,77.2642,76.8468,76.865,287172.0
2020-12-23 10:05:00,84.72,84.91,84.66,84.77,196658.0,76.865,77.0374,76.8106,76.9104,196658.0
2020-12-23 10:10:00,84.78,85.31,84.76,85.29,229154.0,76.9194,77.4003,76.9013,77.3821,229154.0
2020-12-23 10:15:00,85.29,85.74,85.26,85.7,216105.0,77.3821,77.7904,77.3549,77.7541,216105.0
2020-12-23 10:20:00,85.71,85.9,85.5,85.84,219019.0,77.7632,77.9356,77.5727,77.8811,219019.0
2020-12-23 10:25:00,85.84,86.15,85.65,85.65,244691.0,77.8811,78.1624,77.7088,77.7088,244691.0
2020-12-23 10:30:00,85.67,85.73,85.34,85.42,235485.0,77.7269,77.7813,77.4275,77.5001,235485.0
2020-12-23 10:35:00,85.44,85.48,85.27,85.35,119454.0,77.5182,77.5545,77.364,77.4366,119454.0
2020-12-23 10:40:00,85.33,85.54,85.22,85.43,90166.0,77.4184,77.609,77.3186,77.5092,90166.0
2020-12-23 10:45:00,85.44,85.62,85.21,85.24,86870.0,77.5182,77.6815,77.3096,77.3368,86870.0
2020-12-23 10:50:00,85.26,85.39,85.11,85.31,93199.0,77.3549,77.4729,77.2188,77.4003,93199.0
2020-12-23 10:55:00,85.32,85.42,85.19,85.19,42294.0,77.4094,77.5001,77.2914,77.2914,42294.0
2020-12-23 11:00:00,85.19,85.2,85.02,85.05,56391.0,77.2914,77.3005,77.1372,77.1644,56391.0
2020-12-23 11:05:00,85.05,85.05,84.63,84.69,104896.0,77.1644,77.1644,76.7833,76.8378,104896.0
2020-12-23 11:10:00,84.7,84.82,84.61,84.71,79145.0,76.8468,76.9557,76.7652,76.8559,79145.0
2020-12-23 11:15:00,84.69,84.86,84.55,84.6,118680.0,76.8378,76.992,76.7108,76.7561,118680.0
2020-12-23 11:20:00,84.61,84.69,84.55,84.63,38986.0,76.7652,76.8378,76.7108,76.7833,38986.0
2020-12-23 11:25:00,84.62,84.8,84.59,84.7,45809.0,76.7743,76.9376,76.747,76.8468,45809.0
2020-12-23 11:30:00,84.7,84.82,84.6,84.77,71495.0,76.8468,76.9557,76.7561,76.9104,71495.0
2020-12-23 11:35:00,84.77,85.08,84.76,85.03,72094.0,76.9104,77.1916,76.9013,77.1462,72094.0
2020-12-23 11:40:00,85.04,85.13,84.95,84.96,47116.0,77.1553,77.237,77.0737,77.0827,47116.0
2020-12-23 11:45:00,84.96,85.07,84.88,84.94,54009.0,77.0827,77.1825,77.0102,77.0646,54009.0
2020-12-23 11:50:00,84.92,85.02,84.85,85.01,45589.0,77.0464,77.1372,76.9829,77.1281,45589.0
2020-12-23 11:55:00,85.02,85.21,84.93,85.2,58312.0,77.1372,77.3096,77.0555,77.3005,58312.0
2020-12-23 12:00:00,85.2,85.25,85.06,85.06,48981.0,77.3005,77.3459,77.1735,77.1735,48981.0
2020-12-23 12:05:00,85.05,85.06,84.8,84.83,28728.0,77.1644,77.1735,76.9376,76.9648,28728.0
2020-12-23 12:10:00,84.86,84.97,84.83,84.96,32294.0,76.992,77.0918,76.9648,77.0827,32294.0
2020-12-23 12:15:00,84.98,84.98,84.67,84.72,47864.0,77.1009,77.1009,76.8196,76.865,47864.0
2020-12-23 12:20:00,84.72,84.74,84.58,84.65,27884.0,76.865,76.8831,76.738,76.8015,27884.0
2020-12-23 12:25:00,84.65,84.72,84.55,84.58,35988.0,76.8015,76.865,76.7108,76.738,35988.0
2020-12-23 12:30:00,84.58,84.7,84.57,84.64,49608.0,76.738,76.8468,76.7289,76.7924,49608.0
2020-12-23 12:35:00,84.64,84.65,84.43,84.48,38961.0,76.7924,76.8015,76.6019,76.6472,38961.0
2020-12-23 12:40:00,84.49,84.52,84.28,84.35,45255.0,76.6563,76.6835,76.4658,76.5293,45255.0
2020-12-23 12:45:00,84.37,84.55,84.35,84.5,72397.0,76.5474,76.7108,76.5293,76.6654,72397.0
2020-12-23 12:50:00,84.51,84.53,84.21,84.25,62272.0,76.6745,76.6926,76.4023,76.4386,62272.0
2020-12-23 12:55:00,84.25,84.43,84.23,84.39,39902.0,76.4386,76.6019,76.4204,76.5656,39902.0
2020-12-23 13:00:00,84.39,84.42,84.34,84.37,23800.0,76.5656,76.5928,76.5202,76.5474,23800.0
2020-12-23 13:05:00,84.37,84.43,84.35,84.39,35270.0,76.5474,76.6019,76.5293,76.5656,35270.0
2020-12-23 13:10:00,84.38,84.41,84.27,84.36,73448.0,76.5565,76.5837,76.4567,76.5384,73448.0
2020-12-23 13:15:00,84.35,84.38,84.29,84.38,27473.0,76.5293,76.5565,76.4749,76.5565,27473.0
2020-12-23 13:20:00,84.37,84.54,84.37,84.42,24096.0,76.5474,76.7017,76.5474,76.5928,24096.0
2020-12-23 13:25:00,84.42,84.58,84.42,84.52,37553.0,76.5928,76.738,76.5928,76.6835,37553.0
2020-12-23 13:30:00,84.53,84.56,84.41,84.55,26240.0,76.6926,76.7198,76.5837,76.7108,26240.0
2020-12-23 13:35:00,84.49,84.53,84.47,84.52,14230.0,76.6563,76.6926,76.6382,76.6835,14230.0
2020-12-23 13:40:00,84.52,84.6,84.48,84.56,17885.0,76.6835,76.7561,76.6472,76.7198,17885.0
2020-12-23 13:45:00,84.55,84.72,84.52,84.65,40288.0,76.7108,76.865,76.6835,76.8015,40288.0
2020-12-23 13:50:00,84.65,84.75,84.52,84.56,40569.0,76.8015,76.8922,76.6835,76.7198,40569.0
2020-12-23 13:55:00,84.58,84.73,84.52,84.52,25756.0,76.738,76.8741,76.6835,76.6835,25756.0
2020-12-23 14:00:00,84.52,84.88,84.52,84.85,56552.0,76.6835,77.0102,76.6835,76.9829,56552.0
2020-12-23 14:05:00,84.86,84.93,84.73,84.77,38493.0,76.992,77.0555,76.8741,76.9104,38493.0
2020-12-23 14:10:00,84.76,84.89,84.75,84.78,46516.0,76.9013,77.0192,76.8922,76.9194,46516.0
2020-12-23 14:15:00,84.78,84.89,84.73,84.84,22782.0,76.9194,77.0192,76.8741,76.9739,22782.0
2020-12-23 14:20:00,84.86,85.09,84.85,85.05,108969.0,76.992,77.2007,76.9829,77.1644,108969.0
2020-12-23 14:25:00,85.04,85.06,84.92,84.95,74362.0,77.1553,77.1735,77.0464,77.0737,74362.0
2020-12-23 14:30:00,84.95,85.04,84.92,85.0,33029.0,77.0737,77.1553,77.0464,77.119,33029.0
2020-12-23 14:35:00,85.01,85.03,84.89,84.94,38891.0,77.1281,77.1462,77.0192,77.0646,38891.0
2020-12-23 14:40:00,84.94,84.98,84.85,84.86,36715.0,77.0646,77.1009,76.9829,76.992,36715.0
2020-12-23 14:45:00,84.86,84.96,84.82,84.86,42611.0,76.992,77.0827,76.9557,76.992,42611.0
2020-12-23 14:50:00,84.87,84.91,84.82,84.9,21664.0,77.0011,77.0374,76.9557,77.0283,21664.0
2020-12-23 14:55:00,84.86,84.9,84.74,84.84,34469.0,76.992,77.0283,76.8831,76.9739,34469.0
2020-12-23 15:00:00,84.83,84.92,84.78,84.9,70782.0,76.9648,77.0464,76.9194,77.0283,70782.0
2020-12-23 15:05:00,84.9,85.1,84.87,85.04,71785.0,77.0283,77.2098,77.0011,77.1553,71785.0
2020-12-23 15:10:00,85.05,85.15,84.99,85.11,68136.0,77.1644,77.2551,77.11,77.2188,68136.0
2020-12-23 15:15:00,85.11,85.22,85.09,85.1,104530.0,77.2188,77.3186,77.2007,77.2098,104530.0
2020-12-23 15:20:00,85.1,85.2,85.09,85.15,74235.0,77.2098,77.3005,77.2007,77.2551,74235.0
2020-12-23 15:25:00,85.15,85.3,85.12,85.22,104283.0,77.2551,77.3912,77.2279,77.3186,104283.0
2020-12-23 15:30:00,85.23,85.38,85.23,85.33,133917.0,77.3277,77.4638,77.3277,77.4184,133917.0
2020-12-23 15:35:00,85.34,85.47,85.22,85.41,223428.0,77.4275,77.5455,77.3186,77.491,223428.0
2020-12-23 15:40:00,85.42,85.6,85.4,85.52,258203.0,77.5001,77.6634,77.4819,77.5908,258203.0
2020-12-23 15:45:00,85.52,85.62,85.45,85.6,255889.0,77.5908,77.6815,77.5273,77.6634,255889.0
2020-12-23 15:50:00,85.6,85.66,85.51,85.64,411288.0,77.6634,77.7178,77.5817,77.6997,411288.0
2020-12-23 15:55:00,85.64,85.74,85.45,85.45,616988.0,77.6997,77.7904,77.5273,77.5273,616988.0
2020-12-24 09:30:00,83.39,84.3,83.35,84.05,702970.0,75.6583,76.4839,75.622,76.2571,702970.0
2020-12-24 09:35:00,84.05,84.72,83.51,84.67,480557.0,76.2571,76.865,75.7672,76.8196,480557.0
2020-12-24 09:40:00,84.67,85.35,84.59,85.06,591072.0,76.8196,77.4366,76.747,77.1735,591072.0
2020-12-24 09:45:00,85.06,86.1,84.7,85.9,717132.0,77.1735,78.117,76.8468,77.9356,717132.0
2020-12-24 09:50:00,85.9,86.66,85.57,85.73,677151.0,77.9356,78.6251,77.6362,77.7813,677151.0
2020-12-24 09:55:00,85.73,85.88,84.84,84.99,463650.0,77.7813,77.9174,76.9739,77.11,463650.0
2020-12-24 10:00:00,84.98,85.03,84.09,84.17,249981.0,77.1009,77.1462,76.2934,76.366,249981.0
2020-12-24 10:05:00,84.18,84.45,84.02,84.25,316713.0,76.3751,76.62,76.2299,76.4386,316713.0
2020-12-24 10:10:00,84.25,84.25,83.42,83.48,215487.0,76.4386,76.4386,75.6855,75.74,215487.0
2020-12-24 10:15:00,83.49,83.79,83.3,83.64,208245.0,75.749,76.0212,75.5766,75.8851,208245.0
2020-12-24 10:20:00,83.68,83.68,83.11,83.39,293675.0,75.9214,75.9214,75.4043,75.6583,293675.0
2020-12-24 10:25:00,83.39,84.27,83.39,83.99,567024.0,75.6583,76.4567,75.6583,76.2027,567024.0
2020-12-24 10:30:00,83.98,85.05,83.88,84.6,478964.0,76.1936,77.1644,76.1029,76.7561,478964.0
2020-12-24 10:35:00,84.56,84.92,84.47,84.83,154026.0,76.7198,77.0464,76.6382,76.9648,154026.0
2020-12-24 10:40:00,84.83,85.19,84.79,85.09,201533.0,76.9648,77.2914,76.9285,77.2007,201533.0
2020-12-24 10:45:00,85.09,85.3,84.85,84.94,254762.0,77.2007,77.3912,76.9829,77.0646,254762.0
2020-12-24 10:50:00,84.94,84.97,84.62,84.75,129047.0,77.0646,77.0918,76.7743,76.8922,129047.0
2020-12-24 10:55:00,84.75,84.87,84.41,84.45,120188.0,76.8922,77.0011,76.5837,76.62,120188.0
2020-12-24 11:00:00,84.45,84.73,84.4,84.58,117265.0,76.62,76.8741,76.5747,76.738,117265.0
2020-12-24 11:05:00,84.58,84.84,84.53,84.57,72409.0,76.738,76.9739,76.6926,76.7289,72409.0
2020-12-24 11:10:00,84.56,84.58,84.08,84.15,121840.0,76.7198,76.738,76.2843,76.3478,121840.0
2020-12-24 11:15:00,84.14,84.31,83.81,83.94,159390.0,76.3388,76.493,76.0394,76.1573,159390.0
2020-12-24 11:20:00,83.95,84.24,83.63,83.77,153896.0,76.1664,76.4295,75.8761,76.0031,153896.0
2020-12-24 11:25:00,83.77,83.9,83.7,83.84,103401.0,76.0031,76.121,75.9396,76.0666,103401.0
2020-12-24 11:30:00,83.84,84.2,83.8,84.05,191923.0,76.0666,76.3932,76.0303,76.2571,191923.0
2020-12-24 11:35:00,84.06,84.24,83.88,84.24,134816.0,76.2662,76.4295,76.1029,76.4295,134816.0
2020-12-24 11:40:00,84.24,84.54,84.24,84.37,90795.0,76.4295,76.7017,76.4295,76.5474,90795.0
2020-12-24 11:45:00,84.36,84.74,84.36,84.73,128231.0,76.5384,76.8831,76.5384,76.8741,128231.0
2020-12-24 11:50:00,84.72,84.8,84.5,84.52,106367.0,76.865,76.9376,76.6654,76.6835,106367.0
2020-12-24 11:55:00,84.52,84.58,84.29,84.5,93625.0,76.6835,76.738,76.4749,76.6654,93625.0
2020-12-24 12:00:00,84.52,84.65,84.44,84.48,79456.0,76.6835,76.8015,76.611,76.6472,79456.0
2020-12-24 12:05:00,84.49,84.51,84.03,84.13,106684.0,76.6563,76.6745,76.239,76.3297,106684.0
2020-12-24 12:10:00,84.11,84.2,84.04,84.19,74864.0,76.3115,76.3932,76.248,76.3841,74864.0
2020-12-24 12:15:00,84.2,84.2,84.06,84.17,80441.0,76.3932,76.3932,76.2662,76.366,80441.0
2020-12-24 12:20:00,84.17,84.52,84.16,84.48,159126.0,76.366,76.6835,76.3569,76.6472,159126.0
2020-12-24 12:25:00,84.48,84.79,84.47,84.71,129391.0,76.6472,76.9285,76.6382,76.8559,129391.0
2020-12-24 12:30:00,84.71,84.79,84.61,84.61,95078.0,76.8559,76.9285,76.7652,76.7652,95078.0
2020-12-24 12:35:00,84.56,84.65,84.42,84.49,116297.0,76.7198,76.8015,76.5928,76.6563,116297.0
2020-12-24 12:40:00,84.48,84.8,84.44,84.8,139811.0,76.6472,76.9376,76.611,76.9376,139811.0
2020-12-24 12:45:00,84.79,84.8,84.67,84.8,105961.0,76.9285,76.9376,76.8196,76.9376,105961.0
2020-12-24 12:50:00,84.8,84.81,84.55,84.58,134475.0,76.9376,76.9466,76.7108,76.738,134475.0
2020-12-24 12:55:00,84.59,84.65,84.45,84.49,310609.0,76.747,76.8015,76.62,76.6563,310609.0
2020-12-28 09:30:00,82.68,83.11,82.24,82.56,693462.0,75.0141,75.4043,74.6149,74.9053,693462.0
2020-12-28 09:35:00,82.61,82.94,82.03,82.89,243474.0,74.9506,75.25,74.4244,75.2047,243474.0
2020-12-28 09:40:00,82.92,83.34,82.7,83.15,191510.0,75.2319,75.6129,75.0323,75.4406,191510.0
2020-12-28 09:45:00,83.15,83.57,82.92,83.5,172130.0,75.4406,75.8216,75.2319,75.7581,172130.0
2020-12-28 09:50:00,83.49,83.8,82.98,83.19,170394.0,75.749,76.0303,75.2863,75.4768,170394.0
2020-12-28 09:55:00,83.16,83.3,82.88,83.03,143142.0,75.4496,75.5766,75.1956,75.3317,143142.0
2020-12-28 10:00:00,83.03,83.13,82.68,82.75,170372.0,75.3317,75.4224,75.0141,75.0776,170372.0
2020-12-28 10:05:00,82.75,82.75,82.25,82.4,174016.0,75.0776,75.0776,74.624,74.7601,174016.0
2020-12-28 10:10:00,82.43,82.73,82.29,82.31,168418.0,74.7873,75.0595,74.6603,74.6784,168418.0
2020-12-28 10:15:00,82.3,82.3,81.56,81.59,230279.0,74.6694,74.6694,73.998,74.0252,230279.0
2020-12-28 10:20:00,81.59,81.77,81.47,81.65,138193.0,74.0252,74.1885,73.9163,74.0796,138193.0
2020-12-28 10:25:00,81.65,81.69,81.42,81.48,156011.0,74.0796,74.1159,73.871,73.9254,156011.0
2020-12-28 10:30:00,81.47,81.5,81.08,81.26,325986.0,73.9163,73.9435,73.5625,73.7258,325986.0
2020-12-28 10:35:00,81.27,81.43,81.21,81.25,152657.0,73.7349,73.88,73.6804,73.7167,152657.0
2020-12-28 10:40:00,81.26,81.33,81.06,81.09,102137.0,73.7258,73.7893,73.5443,73.5716,102137.0
2020-12-28 10:45:00,81.1,81.47,81.1,81.46,84100.0,73.5806,73.9163,73.5806,73.9072,84100.0
2020-12-28 10:50:00,81.45,81.5,81.28,81.35,115853.0,73.8982,73.9435,73.7439,73.8074,115853.0
2020-12-28 10:55:00,81.35,81.66,81.35,81.57,119135.0,73.8074,74.0887,73.8074,74.007,119135.0
2020-12-28 11:00:00,81.57,81.94,81.56,81.85,153430.0,74.007,74.3427,73.998,74.2611,153430.0
2020-12-28 11:05:00,81.84,82.15,81.83,82.09,185823.0,74.252,74.5333,74.2429,74.4788,185823.0
2020-12-28 11:10:00,82.1,82.13,81.84,81.92,88212.0,74.4879,74.5151,74.252,74.3246,88212.0
2020-12-28 11:15:00,81.9,81.91,81.58,81.6,125395.0,74.3065,74.3155,74.0161,74.0343,125395.0
2020-12-28 11:20:00,81.59,81.87,81.59,81.59,97741.0,74.0252,74.2792,74.0252,74.0252,97741.0
2020-12-28 11:25:00,81.59,81.77,81.56,81.62,64697.0,74.0252,74.1885,73.998,74.0524,64697.0
2020-12-28 11:30:00,81.61,81.78,81.57,81.68,68886.0,74.0433,74.1976,74.007,74.1069,68886.0
2020-12-28 11:35:00,81.69,81.88,81.66,81.72,50216.0,74.1159,74.2883,74.0887,74.1431,50216.0
2020-12-28 11:40:00,81.73,81.77,81.59,81.68,36679.0,74.1522,74.1885,74.0252,74.1069,36679.0
2020-12-28 11:45:00,81.67,81.7,81.59,81.63,31728.0,74.0978,74.125,74.0252,74.0615,31728.0
2020-12-28 11:50:00,81.62,81.88,81.61,81.83,41267.0,74.0524,74.2883,74.0433,74.2429,41267.0
2020-12-28 11:55:00,81.83,81.85,81.68,81.73,29418.0,74.2429,74.2611,74.1069,74.1522,29418.0
2020-12-28 12:00:00,81.74,81.81,81.62,81.75,39779.0,74.1613,74.2248,74.0524,74.1704,39779.0
2020-12-28 12:05:00,81.73,81.74,81.63,81.67,27539.0,74.1522,74.1613,74.0615,74.0978,27539.0
2020-12-28 12:10:00,81.66,81.7,81.57,81.64,54927.0,74.0887,74.125,74.007,74.0706,54927.0
2020-12-28 12:15:00,81.64,81.7,81.52,81.7,44018.0,74.0706,74.125,73.9617,74.125,44018.0
2020-12-28 12:20:00,81.7,81.76,81.67,81.72,37952.0,74.125,74.1794,74.0978,74.1431,37952.0
2020-12-28 12:25:00,81.72,81.85,81.71,81.82,43768.0,74.1431,74.2611,74.1341,74.2339,43768.0
2020-12-28 12:30:00,81.83,81.84,81.73,81.78,44714.0,74.2429,74.252,74.1522,74.1976,44714.0
2020-12-28 12:35:00,81.76,81.86,81.74,81.83,46259.0,74.1794,74.2702,74.1613,74.2429,46259.0
2020-12-28 12:40:00,81.84,81.91,81.82,81.84,46632.0,74.252,74.3155,74.2339,74.252,46632.0
2020-12-28 12:45:00,81.85,81.86,81.59,81.6,48203.0,74.2611,74.2702,74.0252,74.0343,48203.0
2020-12-28 12:50:00,81.58,81.74,81.55,81.63,29755.0,74.0161,74.1613,73.9889,74.0615,29755.0
2020-12-28 12:55:00,81.63,81.66,81.54,81.62,39004.0,74.0615,74.0887,73.9798,74.0524,39004.0
2020-12-28 13:00:00,81.6,81.65,81.52,81.56,28963.0,74.0343,74.0796,73.9617,73.998,28963.0
2020-12-28 13:05:00,81.55,81.63,81.36,81.37,64009.0,73.9889,74.0615,73.8165,73.8256,64009.0
2020-12-28 13:10:00,81.37,81.37,81.22,81.29,59538.0,73.8256,73.8256,73.6895,73.753,59538.0
2020-12-28 13:15:00,81.29,81.31,81.22,81.23,40503.0,73.753,73.7712,73.6895,73.6986,40503.0
2020-12-28 13:20:00,81.23,81.41,81.22,81.35,49786.0,73.6986,73.8619,73.6895,73.8074,49786.0
2020-12-28 13:25:00,81.36,81.37,81.27,81.29,45293.0,73.8165,73.8256,73.7349,73.753,45293.0
2020-12-28 13:30:00,81.3,81.3,81.21,81.21,44774.0,73.7621,73.7621,73.6804,73.6804,44774.0
2020-12-28 13:35:00,81.21,81.32,81.21,81.3,33278.0,73.6804,73.7802,73.6804,73.7621,33278.0
2020-12-28 13:40:00,81.31,81.32,81.22,81.24,38603.0,73.7712,73.7802,73.6895,73.7076,38603.0
2020-12-28 13:45:00,81.23,81.31,81.19,81.19,69244.0,73.6986,73.7712,73.6623,73.6623,69244.0
2020-12-28 13:50:00,81.19,81.26,81.14,81.25,69044.0,73.6623,73.7258,73.6169,73.7167,69044.0
2020-12-28 13:55:00,81.24,81.36,81.21,81.31,54455.0,73.7076,73.8165,73.6804,73.7712,54455.0
2020-12-28 14:00:00,81.32,81.55,81.31,81.46,75059.0,73.7802,73.9889,73.7712,73.9072,75059.0
2020-12-28 14:05:00,81.46,81.62,81.41,81.57,54384.0,73.9072,74.0524,73.8619,74.007,54384.0
2020-12-28 14:10:00,81.57,81.62,81.51,81.51,48357.0,74.007,74.0524,73.9526,73.9526,48357.0
2020-12-28 14:15:00,81.52,81.63,81.49,81.63,51463.0,73.9617,74.0615,73.9345,74.0615,51463.0
2020-12-28 14:20:00,81.64,81.65,81.56,81.64,46344.0,74.0706,74.0796,73.998,74.0706,46344.0
2020-12-28 14:25:00,81.64,81.7,81.62,81.65,31605.0,74.0706,74.125,74.0524,74.0796,31605.0
2020-12-28 14:30:00,81.65,81.69,81.63,81.65,30160.0,74.0796,74.1159,74.0615,74.0796,30160.0
2020-12-28 14:35:00,81.64,81.71,81.61,81.7,31286.0,74.0706,74.1341,74.0433,74.125,31286.0
2020-12-28 14:40:00,81.7,81.78,81.7,81.75,65529.0,74.125,74.1976,74.125,74.1704,65529.0
2020-12-28 14:45:00,81.75,81.81,81.7,81.78,31166.0,74.1704,74.2248,74.125,74.1976,31166.0
2020-12-28 14:50:00,81.77,81.85,81.73,81.84,48279.0,74.1885,74.2611,74.1522,74.252,48279.0
2020-12-28 14:55:00,81.84,81.9,81.82,81.85,26922.0,74.252,74.3065,74.2339,74.2611,26922.0
2020-12-28 15:00:00,81.87,81.95,81.86,81.93,49298.0,74.2792,74.3518,74.2702,74.3337,49298.0
2020-12-28 15:05:00,81.94,81.98,81.92,81.95,43494.0,74.3427,74.379,74.3246,74.3518,43494.0
2020-12-28 15:10:00,81.94,81.95,81.78,81.8,59254.0,74.3427,74.3518,74.1976,74.2157,59254.0
2020-12-28 15:15:00,81.8,81.89,81.79,81.86,38462.0,74.2157,74.2974,74.2067,74.2702,38462.0
2020-12-28 15:20:00,81.85,81.9,81.82,81.88,50816.0,74.2611,74.3065,74.2339,74.2883,50816.0
2020-12-28 15:25:00,81.88,81.95,81.8,81.9,70799.0,74.2883,74.3518,74.2157,74.3065,70799.0
2020-12-28 15:30:00,81.89,81.93,81.66,81.71,106828.0,74.2974,74.3337,74.0887,74.1341,106828.0
2020-12-28 15:35:00,81.68,81.71,81.52,81.59,109589.0,74.1069,74.1341,73.9617,74.0252,109589.0
2020-12-28 15:40:00,81.59,81.7,81.54,81.65,91887.0,74.0252,74.125,73.9798,74.0796,91887.0
2020-12-28 15:45:00,81.65,81.74,81.55,81.63,108974.0,74.0796,74.1613,73.9889,74.0615,108974.0
2020-12-28 15:50:00,81.64,81.77,81.58,81.64,216025.0,74.0706,74.1885,74.0161,74.0706,216025.0
2020-12-28 15:55:00,81.65,81.71,81.57,81.59,259928.0,74.0796,74.1341,74.007,74.0252,259928.0
2020-12-29 09:30:00,83.09,84.23,83.0,84.08,438574.0,75.3861,76.4204,75.3045,76.2843,438574.0
2020-12-29 09:35:00,84.07,84.43,83.67,84.36,267200.0,76.2753,76.6019,75.9123,76.5384,267200.0
2020-12-29 09:40:00,84.38,84.75,83.91,84.03,283193.0,76.5565,76.8922,76.1301,76.239,283193.0
2020-12-29 09:45:00,84.02,84.29,83.92,83.94,188422.0,76.2299,76.4749,76.1392,76.1573,188422.0
2020-12-29 09:50:00,83.94,84.6,83.94,84.45,136440.0,76.1573,76.7561,76.1573,76.62,136440.0
2020-12-29 09:55:00,84.44,84.45,83.95,84.21,126095.0,76.611,76.62,76.1664,76.4023,126095.0
2020-12-29 10:00:00,84.22,84.44,84.04,84.32,110317.0,76.4113,76.611,76.248,76.5021,110317.0
2020-12-29 10:05:00,84.3,84.3,83.83,83.86,107202.0,76.4839,76.4839,76.0575,76.0847,107202.0
2020-12-29 10:10:00,83.85,83.94,83.29,83.3,105398.0,76.0757,76.1573,75.5676,75.5766,105398.0
2020-12-29 10:15:00,83.33,83.45,83.22,83.35,129278.0,75.6039,75.7127,75.5041,75.622,129278.0
2020-12-29 10:20:00,83.35,83.86,83.35,83.76,121662.0,75.622,76.0847,75.622,75.994,121662.0
2020-12-29 10:25:00,83.78,83.81,83.5,83.63,111698.0,76.0121,76.0394,75.7581,75.8761,111698.0
2020-12-29 10:30:00,83.61,83.84,83.51,83.77,90652.0,75.8579,76.0666,75.7672,76.0031,90652.0
2020-12-29 10:35:00,83.79,83.96,83.67,83.83,115373.0,76.0212,76.1755,75.9123,76.0575,115373.0
2020-12-29 10:40:00,83.81,84.09,83.8,84.08,78681.0,76.0394,76.2934,76.0303,76.2843,78681.0
2020-12-29 10:45:00,84.07,84.42,84.02,84.36,98018.0,76.2753,76.5928,76.2299,76.5384,98018.0
2020-12-29 10:50:00,84.35,84.48,84.2,84.47,74747.0,76.5293,76.6472,76.3932,76.6382,74747.0
2020-12-29 10:55:00,84.47,84.65,84.44,84.46,118864.0,76.6382,76.8015,76.611,76.6291,118864.0
2020-12-29 11:00:00,84.47,84.62,84.2,84.21,56623.0,76.6382,76.7743,76.3932,76.4023,56623.0
2020-12-29 11:05:00,84.2,84.31,84.08,84.08,56484.0,76.3932,76.493,76.2843,76.2843,56484.0
2020-12-29 11:10:00,84.08,84.21,83.97,84.03,48660.0,76.2843,76.4023,76.1845,76.239,48660.0
2020-12-29 11:15:00,84.03,84.05,83.8,83.83,44121.0,76.239,76.2571,76.0303,76.0575,44121.0
2020-12-29 11:20:00,83.85,84.09,83.82,83.92,42924.0,76.0757,76.2934,76.0484,76.1392,42924.0
2020-12-29 11:25:00,83.95,83.99,83.76,83.96,46623.0,76.1664,76.2027,75.994,76.1755,46623.0
2020-12-29 11:30:00,83.98,84.15,83.97,84.13,46416.0,76.1936,76.3478,76.1845,76.3297,46416.0
2020-12-29 11:35:00,84.14,84.22,84.09,84.16,37836.0,76.3388,76.4113,76.2934,76.3569,37836.0
2020-12-29 11:40:00,84.15,84.15,83.67,83.94,127279.0,76.3478,76.3478,75.9123,76.1573,127279.0
2020-12-29 11:45:00,83.91,84.02,83.85,83.96,39320.0,76.1301,76.2299,76.0757,76.1755,39320.0
2020-12-29 11:50:00,83.98,84.09,83.92,83.92,68393.0,76.1936,76.2934,76.1392,76.1392,68393.0
2020-12-29 11:55:00,83.9,84.08,83.9,84.04,37507.0,76.121,76.2843,76.121,76.248,37507.0
2020-12-29 12:00:00,84.02,84.06,83.85,84.04,49484.0,76.2299,76.2662,76.0757,76.248,49484.0
2020-12-29 12:05:00,84.05,84.11,83.98,84.02,22785.0,76.2571,76.3115,76.1936,76.2299,22785.0
2020-12-29 12:10:00,84.01,84.1,83.91,84.05,32798.0,76.2208,76.3025,76.1301,76.2571,32798.0
2020-12-29 12:15:00,84.06,84.14,83.95,84.01,26716.0,76.2662,76.3388,76.1664,76.2208,26716.0
2020-12-29 12:20:00,83.99,84.0,83.82,83.88,29786.0,76.2027,76.2117,76.0484,76.1029,29786.0
2020-12-29 12:25:00,83.86,83.89,83.73,83.82,24824.0,76.0847,76.1119,75.9668,76.0484,24824.0
2020-12-29 12:30:00,83.81,83.88,83.74,83.83,28829.0,76.0394,76.1029,75.9759,76.0575,28829.0
2020-12-29 12:35:00,83.83,84.0,83.82,83.92,36465.0,76.0575,76.2117,76.0484,76.1392,36465.0
2020-12-29 12:40:00,83.92,83.99,83.84,83.97,22801.0,76.1392,76.2027,76.0666,76.1845,22801.0
2020-12-29 12:45:00,83.95,83.99,83.83,83.86,26178.0,76.1664,76.2027,76.0575,76.0847,26178.0
2020-12-29 12:50:00,83.86,84.07,83.82,84.06,46580.0,76.0847,76.2753,76.0484,76.2662,46580.0
2020-12-29 12:55:00,84.07,84.39,84.07,84.39,61475.0,76.2753,76.5656,76.2753,76.5656,61475.0
2020-12-29 13:00:00,84.36,84.47,84.28,84.42,75504.0,76.5384,76.6382,76.4658,76.5928,75504.0
2020-12-29 13:05:00,84.42,84.66,84.42,84.63,91553.0,76.5928,76.8106,76.5928,76.7833,91553.0
2020-12-29 13:10:00,84.62,84.69,84.57,84.68,67507.0,76.7743,76.8378,76.7289,76.8287,67507.0
2020-12-29 13:15:00,84.66,84.73,84.61,84.7,50092.0,76.8106,76.8741,76.7652,76.8468,50092.0
2020-12-29 13:20:00,84.73,84.81,84.66,84.69,186002.0,76.8741,76.9466,76.8106,76.8378,186002.0
2020-12-29 13:25:00,84.67,84.86,84.6,84.85,31593.0,76.8196,76.992,76.7561,76.9829,31593.0
2020-12-29 13:30:00,84.87,84.96,84.82,84.9,48332.0,77.0011,77.0827,76.9557,77.0283,48332.0
2020-12-29 13:35:00,84.9,84.94,84.77,84.93,51090.0,77.0283,77.0646,76.9104,77.0555,51090.0
2020-12-29 13:40:00,84.94,85.23,84.92,85.23,195072.0,77.0646,77.3277,77.0464,77.3277,195072.0
2020-12-29 13:45:00,85.22,85.35,85.17,85.35,107420.0,77.3186,77.4366,77.2733,77.4366,107420.0
2020-12-29 13:50:00,85.37,85.58,85.34,85.56,121536.0,77.4547,77.6453,77.4275,77.6271,121536.0
2020-12-29 13:55:00,85.58,85.58,85.45,85.56,50519.0,77.6453,77.6453,77.5273,77.6271,50519.0
2020-12-29 14:00:00,85.56,85.64,85.34,85.56,112603.0,77.6271,77.6997,77.4275,77.6271,112603.0
2020-12-29 14:05:00,85.56,85.68,85.46,85.51,55320.0,77.6271,77.736,77.5364,77.5817,55320.0
2020-12-29 14:10:00,85.53,85.55,85.26,85.45,61955.0,77.5999,77.618,77.3549,77.5273,61955.0
2020-12-29 14:15:00,85.47,85.73,85.45,85.6,110966.0,77.5455,77.7813,77.5273,77.6634,110966.0
2020-12-29 14:20:00,85.6,85.76,85.53,85.56,221641.0,77.6634,77.8086,77.5999,77.6271,221641.0
2020-12-29 14:25:00,85.57,85.8,85.56,85.69,132915.0,77.6362,77.8449,77.6271,77.7451,132915.0
2020-12-29 14:30:00,85.69,85.78,85.64,85.76,51663.0,77.7451,77.8267,77.6997,77.8086,51663.0
2020-12-29 14:35:00,85.73,85.75,85.59,85.62,71276.0,77.7813,77.7995,77.6543,77.6815,71276.0
2020-12-29 14:40:00,85.63,85.66,85.59,85.64,63198.0,77.6906,77.7178,77.6543,77.6997,63198.0
2020-12-29 14:45:00,85.64,85.74,85.53,85.73,60046.0,77.6997,77.7904,77.5999,77.7813,60046.0
2020-12-29 14:50:00,85.72,85.79,85.65,85.66,59907.0,77.7723,77.8358,77.7088,77.7178,59907.0
2020-12-29 14:55:00,85.68,85.75,85.63,85.71,55218.0,77.736,77.7995,77.6906,77.7632,55218.0
2020-12-29 15:00:00,85.73,85.87,85.7,85.84,76431.0,77.7813,77.9084,77.7541,77.8811,76431.0
2020-12-29 15:05:00,85.83,85.87,85.75,85.77,40366.0,77.8721,77.9084,77.7995,77.8176,40366.0
2020-12-29 15:10:00,85.75,85.93,85.75,85.86,57617.0,77.7995,77.9628,77.7995,77.8993,57617.0
2020-12-29 15:15:00,85.87,86.0,85.8,85.92,79270.0,77.9084,78.0263,77.8449,77.9537,79270.0
2020-12-29 15:20:00,85.93,86.04,85.88,85.99,84940.0,77.9628,78.0626,77.9174,78.0172,84940.0
2020-12-29 15:25:00,85.99,86.09,85.87,85.94,89906.0,78.0172,78.108,77.9084,77.9719,89906.0
2020-12-29 15:30:00,85.95,86.1,85.92,86.02,90153.0,77.9809,78.117,77.9537,78.0445,90153.0
2020-12-29 15:35:00,86.01,86.02,85.77,85.8,96168.0,78.0354,78.0445,77.8176,77.8449,96168.0
2020-12-29 15:40:00,85.81,85.94,85.71,85.91,121102.0,77.8539,77.9719,77.7632,77.9447,121102.0
2020-12-29 15:45:00,85.92,86.05,85.85,86.01,96969.0,77.9537,78.0717,77.8902,78.0354,96969.0
2020-12-29 15:50:00,86.01,86.1,85.84,86.06,262561.0,78.0354,78.117,77.8811,78.0807,262561.0
2020-12-29 15:55:00,86.06,86.27,86.02,86.14,587858.0,78.0807,78.2713,78.0445,78.1533,587858.0
2020-12-30 09:30:00,87.5,88.52,87.23,87.8,744014.0,79.3872,80.3127,79.1423,79.6594,744014.0
2020-12-30 09:35:00,87.78,88.11,87.02,87.11,588396.0,79.6413,79.9407,78.9517,79.0334,588396.0
2020-12-30 09:40:00,87.1,87.86,86.97,87.72,349002.0,79.0243,79.7139,78.9064,79.5868,349002.0
2020-12-30 09:45:00,87.74,87.87,87.26,87.65,193889.0,79.605,79.7229,79.1695,79.5233,193889.0
2020-12-30 09:50:00,87.66,88.0,87.35,87.67,241507.0,79.5324,79.8409,79.2511,79.5415,241507.0
2020-12-30 09:55:00,87.63,87.82,87.42,87.72,138869.0,79.5052,79.6776,79.3147,79.5868,138869.0
2020-12-30 10:00:00,87.73,88.21,87.6,87.83,330560.0,79.5959,80.0314,79.478,79.6866,330560.0
2020-12-30 10:05:00,87.82,88.05,87.43,87.59,223495.0,79.6776,79.8862,79.3237,79.4689,223495.0
2020-12-30 10:10:00,87.58,87.78,87.38,87.38,127594.0,79.4598,79.6413,79.2784,79.2784,127594.0
2020-12-30 10:15:00,87.38,87.67,87.26,87.66,200397.0,79.2784,79.5415,79.1695,79.5324,200397.0
2020-12-30 10:20:00,87.66,87.67,87.41,87.5,110609.0,79.5324,79.5415,79.3056,79.3872,110609.0
2020-12-30 10:25:00,87.51,87.58,87.44,87.53,91999.0,79.3963,79.4598,79.3328,79.4145,91999.0
2020-12-30 10:30:00,87.53,87.61,87.45,87.52,92087.0,79.4145,79.487,79.3419,79.4054,92087.0
2020-12-30 10:35:00,87.53,87.55,86.92,87.03,204970.0,79.4145,79.4326,78.861,78.9608,204970.0
2020-12-30 10:40:00,87.03,87.35,87.03,87.25,117345.0,78.9608,79.2511,78.9608,79.1604,117345.0
2020-12-30 10:45:00,87.23,87.35,87.11,87.31,114448.0,79.1423,79.2511,79.0334,79.2149,114448.0
2020-12-30 10:50:00,87.33,87.57,87.32,87.41,67034.0,79.233,79.4507,79.2239,79.3056,67034.0
2020-12-30 10:55:00,87.42,87.56,87.41,87.56,40604.0,79.3147,79.4417,79.3056,79.4417,40604.0
2020-12-30 11:00:00,87.57,87.78,87.47,87.68,85712.0,79.4507,79.6413,79.36,79.5505,85712.0
2020-12-30 11:05:00,87.67,87.73,87.42,87.46,106563.0,79.5415,79.5959,79.3147,79.3509,106563.0
2020-12-30 11:10:00,87.45,87.45,87.25,87.28,75507.0,79.3419,79.3419,79.1604,79.1876,75507.0
2020-12-30 11:15:00,87.27,87.44,87.23,87.29,132804.0,79.1786,79.3328,79.1423,79.1967,132804.0
2020-12-30 11:20:00,87.28,87.48,87.27,87.38,64371.0,79.1876,79.3691,79.1786,79.2784,64371.0
2020-12-30 11:25:00,87.37,87.55,87.37,87.5,44256.0,79.2693,79.4326,79.2693,79.3872,44256.0
2020-12-30 11:30:00,87.51,87.6,87.42,87.56,45165.0,79.3963,79.478,79.3147,79.4417,45165.0
2020-12-30 11:35:00,87.55,87.59,87.48,87.52,44871.0,79.4326,79.4689,79.3691,79.4054,44871.0
2020-12-30 11:40:00,87.51,87.68,87.51,87.63,61102.0,79.3963,79.5505,79.3963,79.5052,61102.0
2020-12-30 11:45:00,87.63,87.74,87.59,87.7,56326.0,79.5052,79.605,79.4689,79.5687,56326.0
2020-12-30 11:50:00,87.7,87.83,87.68,87.81,51244.0,79.5687,79.6866,79.5505,79.6685,51244.0
2020-12-30 11:55:00,87.83,88.07,87.81,88.06,120422.0,79.6866,79.9044,79.6685,79.8953,120422.0
2020-12-30 12:00:00,88.06,88.12,87.9,87.94,102364.0,79.8953,79.9498,79.7501,79.7864,102364.0
2020-12-30 12:05:00,87.94,88.07,87.93,88.01,46059.0,79.7864,79.9044,79.7774,79.85,46059.0
2020-12-30 12:10:00,88.01,88.02,87.85,87.89,45509.0,79.85,79.859,79.7048,79.7411,45509.0
2020-12-30 12:15:00,87.88,87.99,87.87,87.95,32759.0,79.732,79.8318,79.7229,79.7955,32759.0
2020-12-30 12:20:00,87.95,88.0,87.88,87.88,35794.0,79.7955,79.8409,79.732,79.732,35794.0
2020-12-30 12:25:00,87.89,87.97,87.78,87.95,35711.0,79.7411,79.8137,79.6413,79.7955,35711.0
2020-12-30 12:30:00,87.94,87.98,87.88,87.96,39293.0,79.7864,79.8227,79.732,79.8046,39293.0
2020-12-30 12:35:00,87.96,87.97,87.83,87.86,44842.0,79.8046,79.8137,79.6866,79.7139,44842.0
2020-12-30 12:40:00,87.88,88.01,87.85,87.94,70995.0,79.732,79.85,79.7048,79.7864,70995.0
2020-12-30 12:45:00,87.92,88.05,87.88,88.04,154439.0,79.7683,79.8862,79.732,79.8772,154439.0
2020-12-30 12:50:00,88.04,88.07,87.92,87.99,77039.0,79.8772,79.9044,79.7683,79.8318,77039.0
2020-12-30 12:55:00,87.99,88.38,87.96,88.32,136530.0,79.8318,80.1856,79.8046,80.1312,136530.0
2020-12-30 13:00:00,88.27,88.35,88.25,88.3,48531.0,80.0858,80.1584,80.0677,80.1131,48531.0
2020-12-30 13:05:00,88.3,88.31,88.18,88.23,41988.0,80.1131,80.1221,80.0042,80.0496,41988.0
2020-12-30 13:10:00,88.24,88.43,88.24,88.4,58032.0,80.0586,80.231,80.0586,80.2038,58032.0
2020-12-30 13:15:00,88.4,88.49,88.39,88.47,63208.0,80.2038,80.2854,80.1947,80.2673,63208.0
2020-12-30 13:20:00,88.45,88.67,88.44,88.61,107099.0,80.2492,80.4488,80.2401,80.3943,107099.0
2020-12-30 13:25:00,88.61,88.71,88.56,88.64,78062.0,80.3943,80.485,80.349,80.4215,78062.0
2020-12-30 13:30:00,88.64,88.73,88.64,88.69,43656.0,80.4215,80.5032,80.4215,80.4669,43656.0
2020-12-30 13:35:00,88.71,88.78,88.62,88.74,71808.0,80.485,80.5486,80.4034,80.5123,71808.0
2020-12-30 13:40:00,88.74,88.78,88.66,88.68,47296.0,80.5123,80.5486,80.4397,80.4578,47296.0
2020-12-30 13:45:00,88.69,88.69,88.59,88.64,61178.0,80.4669,80.4669,80.3762,80.4215,61178.0
2020-12-30 13:50:00,88.63,88.75,88.58,88.67,53993.0,80.4125,80.5213,80.3671,80.4488,53993.0
2020-12-30 13:55:00,88.67,88.8,88.67,88.77,65330.0,80.4488,80.5667,80.4488,80.5395,65330.0
2020-12-30 14:00:00,88.77,89.12,88.76,89.11,262796.0,80.5395,80.857,80.5304,80.848,262796.0
2020-12-30 14:05:00,89.1,89.1,88.95,89.01,91668.0,80.8389,80.8389,80.7028,80.7572,91668.0
2020-12-30 14:10:00,89.0,89.1,88.98,89.07,73844.0,80.7482,80.8389,80.73,80.8117,73844.0
2020-12-30 14:15:00,89.07,89.16,88.98,89.0,73123.0,80.8117,80.8933,80.73,80.7482,73123.0
2020-12-30 14:20:00,88.98,89.13,88.77,89.09,109853.0,80.73,80.8661,80.5395,80.8298,109853.0
2020-12-30 14:25:00,89.08,89.2,89.04,89.06,99466.0,80.8207,80.9296,80.7845,80.8026,99466.0
2020-12-30 14:30:00,89.06,89.19,89.06,89.11,67347.0,80.8026,80.9205,80.8026,80.848,67347.0
2020-12-30 14:35:00,89.12,89.38,89.11,89.38,73505.0,80.857,81.0929,80.848,81.0929,73505.0
2020-12-30 14:40:00,89.36,89.37,89.18,89.27,57097.0,81.0748,81.0839,80.9115,80.9931,57097.0
2020-12-30 14:45:00,89.27,89.27,89.11,89.19,81764.0,80.9931,80.9931,80.848,80.9205,81764.0
2020-12-30 14:50:00,89.19,89.2,89.06,89.06,67133.0,80.9205,80.9296,80.8026,80.8026,67133.0
2020-12-30 14:55:00,89.06,89.07,88.93,89.04,71408.0,80.8026,80.8117,80.6847,80.7845,71408.0
2020-12-30 15:00:00,89.04,89.04,88.85,88.91,103833.0,80.7845,80.7845,80.6121,80.6665,103833.0
2020-12-30 15:05:00,88.91,89.15,88.91,89.12,97214.0,80.6665,80.8843,80.6665,80.857,97214.0
2020-12-30 15:10:00,89.11,89.16,89.06,89.12,76827.0,80.848,80.8933,80.8026,80.857,76827.0
2020-12-30 15:15:00,89.12,89.14,88.9,89.05,74243.0,80.857,80.8752,80.6574,80.7935,74243.0
2020-12-30 15:20:00,89.04,89.04,88.94,89.03,120224.0,80.7845,80.7845,80.6937,80.7754,120224.0
2020-12-30 15:25:00,89.02,89.24,89.01,89.14,122328.0,80.7663,80.9659,80.7572,80.8752,122328.0
2020-12-30 15:30:00,89.15,89.39,89.15,89.28,150176.0,80.8843,81.102,80.8843,81.0022,150176.0
2020-12-30 15:35:00,89.28,89.29,88.96,88.98,145784.0,81.0022,81.0113,80.7119,80.73,145784.0
2020-12-30 15:40:00,88.97,89.09,88.94,89.09,107614.0,80.7209,80.8298,80.6937,80.8298,107614.0
2020-12-30 15:45:00,89.09,89.3,89.02,89.3,183495.0,80.8298,81.0203,80.7663,81.0203,183495.0
2020-12-30 15:50:00,89.32,89.52,89.28,89.51,383536.0,81.0385,81.2199,81.0022,81.2109,383536.0
2020-12-30 15:55:00,89.52,89.56,89.49,89.5,415178.0,81.2199,81.2562,81.1927,81.2018,415178.0
2020-12-31 09:30:00,88.21,88.96,88.0,88.94,291843.0,80.0314,80.7119,79.8409,80.6937,291843.0
2020-12-31 09:35:00,88.94,89.02,88.38,88.58,154648.0,80.6937,80.7663,80.1856,80.3671,154648.0
2020-12-31 09:40:00,88.58,88.59,87.72,87.91,156473.0,80.3671,80.3762,79.5868,79.7592,156473.0
2020-12-31 09:45:00,87.94,87.96,87.63,87.71,121022.0,79.7864,79.8046,79.5052,79.5778,121022.0
2020-12-31 09:50:00,87.71,87.84,87.61,87.75,94086.0,79.5778,79.6957,79.487,79.6141,94086.0
2020-12-31 09:55:00,87.77,88.11,87.6,87.85,98675.0,79.6322,79.9407,79.478,79.7048,98675.0
2020-12-31 10:00:00,87.89,88.37,87.89,88.31,98402.0,79.7411,80.1766,79.7411,80.1221,98402.0
2020-12-31 10:05:00,88.31,88.42,88.02,88.05,67640.0,80.1221,80.2219,79.859,79.8862,67640.0
2020-12-31 10:10:00,88.05,88.15,87.74,87.92,84607.0,79.8862,79.977,79.605,79.7683,84607.0
2020-12-31 10:15:00,87.91,87.99,87.69,87.88,83600.0,79.7592,79.8318,79.5596,79.732,83600.0
2020-12-31 10:20:00,87.88,87.93,87.7,87.83,48150.0,79.732,79.7774,79.5687,79.6866,48150.0
2020-12-31 10:25:00,87.85,87.88,87.72,87.87,43083.0,79.7048,79.732,79.5868,79.7229,43083.0
2020-12-31 10:30:00,87.88,88.14,87.87,88.06,77276.0,79.732,79.9679,79.7229,79.8953,77276.0
2020-12-31 10:35:00,88.08,88.14,87.93,88.09,25419.0,79.9135,79.9679,79.7774,79.9225,25419.0
2020-12-31 10:40:00,88.09,88.25,88.09,88.15,37764.0,79.9225,80.0677,79.9225,79.977,37764.0
2020-12-31 10:45:00,88.13,88.2,88.02,88.1,42488.0,79.9588,80.0223,79.859,79.9316,42488.0
2020-12-31 10:50:00,88.08,88.39,88.05,88.28,230304.0,79.9135,80.1947,79.8862,80.0949,230304.0
2020-12-31 10:55:00,88.26,88.29,87.88,87.9,105065.0,80.0768,80.104,79.732,79.7501,105065.0
2020-12-31 11:00:00,87.9,87.95,87.7,87.71,99701.0,79.7501,79.7955,79.5687,79.5778,99701.0
2020-12-31 11:05:00,87.7,87.73,87.5,87.63,59236.0,79.5687,79.5959,79.3872,79.5052,59236.0
2020-12-31 11:10:00,87.63,87.63,87.49,87.5,69417.0,79.5052,79.5052,79.3782,79.3872,69417.0
2020-12-31 11:15:00,87.5,87.59,87.48,87.5,56933.0,79.3872,79.4689,79.3691,79.3872,56933.0
2020-12-31 11:20:00,87.5,87.6,87.5,87.56,27243.0,79.3872,79.478,79.3872,79.4417,27243.0
2020-12-31 11:25:00,87.55,87.56,87.43,87.52,113320.0,79.4326,79.4417,79.3237,79.4054,113320.0
2020-12-31 11:30:00,87.54,87.55,87.44,87.53,63609.0,79.4235,79.4326,79.3328,79.4145,63609.0
2020-12-31 11:35:00,87.52,87.57,87.46,87.52,45817.0,79.4054,79.4507,79.3509,79.4054,45817.0
2020-12-31 11:40:00,87.52,87.57,87.25,87.36,51412.0,79.4054,79.4507,79.1604,79.2602,51412.0
2020-12-31 11:45:00,87.33,87.37,87.1,87.2,102440.0,79.233,79.2693,79.0243,79.1151,102440.0
2020-12-31 11:50:00,87.17,87.18,86.82,86.88,112408.0,79.0878,79.0969,78.7703,78.8247,112408.0
2020-12-31 11:55:00,86.88,86.95,86.82,86.83,55528.0,78.8247,78.8882,78.7703,78.7794,55528.0
2020-12-31 12:00:00,86.83,87.0,86.77,86.98,58229.0,78.7794,78.9336,78.7249,78.9154,58229.0
2020-12-31 12:05:00,86.99,87.14,86.94,87.04,74717.0,78.9245,79.0606,78.8792,78.9699,74717.0
2020-12-31 12:10:00,87.03,87.13,86.97,87.03,31908.0,78.9608,79.0515,78.9064,78.9608,31908.0
2020-12-31 12:15:00,87.03,87.14,87.0,87.12,25720.0,78.9608,79.0606,78.9336,79.0425,25720.0
2020-12-31 12:20:00,87.12,87.27,87.08,87.25,66423.0,79.0425,79.1786,79.0062,79.1604,66423.0
2020-12-31 12:25:00,87.26,87.32,87.19,87.21,39007.0,79.1695,79.2239,79.106,79.1241,39007.0
2020-12-31 12:30:00,87.2,87.24,87.04,87.19,54531.0,79.1151,79.1513,78.9699,79.106,54531.0
2020-12-31 12:35:00,87.19,87.19,87.07,87.16,33020.0,79.106,79.106,78.9971,79.0788,33020.0
2020-12-31 12:40:00,87.15,87.4,87.15,87.33,75542.0,79.0697,79.2965,79.0697,79.233,75542.0
2020-12-31 12:45:00,87.35,87.43,87.3,87.34,55272.0,79.2511,79.3237,79.2058,79.2421,55272.0
2020-12-31 12:50:00,87.34,87.4,87.3,87.31,97122.0,79.2421,79.2965,79.2058,79.2149,97122.0
2020-12-31 12:55:00,87.31,87.4,87.3,87.34,61172.0,79.2149,79.2965,79.2058,79.2421,61172.0
2020-12-31 13:00:00,87.34,87.5,87.34,87.45,55306.0,79.2421,79.3872,79.2421,79.3419,55306.0
2020-12-31 13:05:00,87.44,87.6,87.41,87.59,107467.0,79.3328,79.478,79.3056,79.4689,107467.0
2020-12-31 13:10:00,87.6,87.72,87.58,87.65,78952.0,79.478,79.5868,79.4598,79.5233,78952.0
2020-12-31 13:15:00,87.62,87.68,87.61,87.66,58335.0,79.4961,79.5505,79.487,79.5324,58335.0
2020-12-31 13:20:00,87.65,87.71,87.62,87.68,86206.0,79.5233,79.5778,79.4961,79.5505,86206.0
2020-12-31 13:25:00,87.68,87.72,87.62,87.65,65987.0,79.5505,79.5868,79.4961,79.5233,65987.0
2020-12-31 13:30:00,87.65,87.73,87.63,87.66,36888.0,79.5233,79.5959,79.5052,79.5324,36888.0
2020-12-31 13:35:00,87.66,87.74,87.65,87.73,28333.0,79.5324,79.605,79.5233,79.5959,28333.0
2020-12-31 13:40:00,87.73,87.74,87.67,87.69,26652.0,79.5959,79.605,79.5415,79.5596,26652.0
2020-12-31 13:45:00,87.67,87.75,87.67,87.73,20077.0,79.5415,79.6141,79.5415,79.5959,20077.0
2020-12-31 13:50:00,87.73,87.81,87.69,87.75,26636.0,79.5959,79.6685,79.5596,79.6141,26636.0
2020-12-31 13:55:00,87.75,87.77,87.66,87.68,27052.0,79.6141,79.6322,79.5324,79.5505,27052.0
2020-12-31 14:00:00,87.69,87.71,87.64,87.66,52640.0,79.5596,79.5778,79.5143,79.5324,52640.0
2020-12-31 14:05:00,87.66,87.84,87.64,87.8,34477.0,79.5324,79.6957,79.5143,79.6594,34477.0
2020-12-31 14:10:00,87.79,87.86,87.71,87.85,52368.0,79.6503,79.7139,79.5778,79.7048,52368.0
2020-12-31 14:15:00,87.85,87.92,87.79,87.88,62382.0,79.7048,79.7683,79.6503,79.732,62382.0
2020-12-31 14:20:00,87.86,88.0,87.81,87.83,48385.0,79.7139,79.8409,79.6685,79.6866,48385.0
2020-12-31 14:25:00,87.83,87.86,87.69,87.83,35349.0,79.6866,79.7139,79.5596,79.6866,35349.0
2020-12-31 14:30:00,87.81,87.88,87.78,87.78,27514.0,79.6685,79.732,79.6413,79.6413,27514.0
2020-12-31 14:35:00,87.78,87.81,87.73,87.75,40960.0,79.6413,79.6685,79.5959,79.6141,40960.0
2020-12-31 14:40:00,87.75,87.8,87.62,87.63,24402.0,79.6141,79.6594,79.4961,79.5052,24402.0
2020-12-31 14:45:00,87.64,87.67,87.52,87.55,25005.0,79.5143,79.5415,79.4054,79.4326,25005.0
2020-12-31 14:50:00,87.55,87.59,87.52,87.55,34694.0,79.4326,79.4689,79.4054,79.4326,34694.0
2020-12-31 14:55:00,87.55,87.55,87.45,87.49,36577.0,79.4326,79.4326,79.3419,79.3782,36577.0
2020-12-31 15:00:00,87.5,87.57,87.45,87.48,29177.0,79.3872,79.4507,79.3419,79.3691,29177.0
2020-12-31 15:05:00,87.47,87.58,87.45,87.57,26262.0,79.36,79.4598,79.3419,79.4507,26262.0
2020-12-31 15:10:00,87.55,87.63,87.52,87.61,26305.0,79.4326,79.5052,79.4054,79.487,26305.0
2020-12-31 15:15:00,87.58,87.62,87.46,87.53,46056.0,79.4598,79.4961,79.3509,79.4145,46056.0
2020-12-31 15:20:00,87.53,87.89,87.52,87.87,65109.0,79.4145,79.7411,79.4054,79.7229,65109.0
2020-12-31 15:25:00,87.88,87.89,87.61,87.64,86518.0,79.732,79.7411,79.487,79.5143,86518.0
2020-12-31 15:30:00,87.65,87.83,87.61,87.63,78609.0,79.5233,79.6866,79.487,79.5052,78609.0
2020-12-31 15:35:00,87.61,87.75,87.56,87.74,88398.0,79.487,79.6141,79.4417,79.605,88398.0
2020-12-31 15:40:00,87.73,87.87,87.68,87.77,110837.0,79.5959,79.7229,79.5505,79.6322,110837.0
2020-12-31 15:45:00,87.78,87.78,87.56,87.6,63611.0,79.6413,79.6413,79.4417,79.478,63611.0
2020-12-31 15:50:00,87.6,87.8,87.6,87.74,125895.0,79.478,79.6594,79.478,79.605,125895.0
2020-12-31 15:55:00,87.76,87.98,87.75,87.85,386275.0,79.6231,79.8227,79.6141,79.7048,386275.0
2021-01-04 09:30:00,87.57,87.8,86.3,86.94,577442.0,79.4507,79.6594,78.2985,78.8792,577442.0
2021-01-04 09:35:00,86.93,87.19,86.46,86.96,362733.0,78.8701,79.106,78.4437,78.8973,362733.0
2021-01-04 09:40:00,86.96,87.6,86.86,87.59,179749.0,78.8973,79.478,78.8066,79.4689,179749.0
2021-01-04 09:45:00,87.6,87.89,87.33,87.48,94232.0,79.478,79.7411,79.233,79.3691,94232.0
2021-01-04 09:50:00,87.5,87.5,87.02,87.32,84705.0,79.3872,79.3872,78.9517,79.2239,84705.0
2021-01-04 09:55:00,87.36,87.5,87.0,87.08,78802.0,79.2602,79.3872,78.9336,79.0062,78802.0
2021-01-04 10:00:00,87.07,87.49,87.04,87.4,71180.0,78.9971,79.3782,78.9699,79.2965,71180.0
2021-01-04 10:05:00,87.37,87.53,87.26,87.29,105325.0,79.2693,79.4145,79.1695,79.1967,105325.0
2021-01-04 10:10:00,87.29,87.46,87.07,87.31,65814.0,79.1967,79.3509,78.9971,79.2149,65814.0
2021-01-04 10:15:00,87.32,87.49,87.25,87.41,58433.0,79.2239,79.3782,79.1604,79.3056,58433.0
2021-01-04 10:20:00,87.41,87.94,87.39,87.81,107643.0,79.3056,79.7864,79.2874,79.6685,107643.0
2021-01-04 10:25:00,87.82,88.06,87.67,87.88,104935.0,79.6776,79.8953,79.5415,79.732,104935.0
2021-01-04 10:30:00,87.88,87.91,87.52,87.56,97936.0,79.732,79.7592,79.4054,79.4417,97936.0
2021-01-04 10:35:00,87.54,87.67,87.44,87.57,65038.0,79.4235,79.5415,79.3328,79.4507,65038.0
2021-01-04 10:40:00,87.58,87.83,87.48,87.71,51968.0,79.4598,79.6866,79.3691,79.5778,51968.0
2021-01-04 10:45:00,87.67,87.67,87.23,87.3,72393.0,79.5415,79.5415,79.1423,79.2058,72393.0
2021-01-04 10:50:00,87.29,87.47,87.06,87.08,77430.0,79.1967,79.36,78.988,79.0062,77430.0
2021-01-04 10:55:00,87.08,87.12,86.47,86.47,105348.0,79.0062,79.0425,78.4527,78.4527,105348.0
2021-01-04 11:00:00,86.47,86.77,86.19,86.31,111938.0,78.4527,78.7249,78.1987,78.3076,111938.0
2021-01-04 11:05:00,86.3,86.42,86.11,86.22,118683.0,78.2985,78.4074,78.1261,78.2259,118683.0
2021-01-04 11:10:00,86.21,86.52,86.13,86.41,98797.0,78.2168,78.4981,78.1443,78.3983,98797.0
2021-01-04 11:15:00,86.41,86.71,86.32,86.68,105362.0,78.3983,78.6705,78.3166,78.6433,105362.0
2021-01-04 11:20:00,86.7,86.76,86.61,86.65,146717.0,78.6614,78.7158,78.5798,78.616,146717.0
2021-01-04 11:25:00,86.63,86.82,86.57,86.59,105872.0,78.5979,78.7703,78.5435,78.5616,105872.0
2021-01-04 11:30:00,86.58,86.64,86.34,86.41,79486.0,78.5525,78.607,78.3348,78.3983,79486.0
2021-01-04 11:35:00,86.42,86.54,86.25,86.48,50086.0,78.4074,78.5162,78.2531,78.4618,50086.0
2021-01-04 11:40:00,86.46,86.54,86.36,86.42,45546.0,78.4437,78.5162,78.3529,78.4074,45546.0
2021-01-04 11:45:00,86.44,86.59,86.36,86.38,40161.0,78.4255,78.5616,78.3529,78.3711,40161.0
2021-01-04 11:50:00,86.4,86.55,86.32,86.32,44914.0,78.3892,78.5253,78.3166,78.3166,44914.0
2021-01-04 11:55:00,86.32,86.35,86.07,86.08,67233.0,78.3166,78.3439,78.0898,78.0989,67233.0
2021-01-04 12:00:00,86.07,86.14,85.92,85.94,131757.0,78.0898,78.1533,77.9537,77.9719,131757.0
2021-01-04 12:05:00,85.94,86.0,85.51,85.52,92370.0,77.9719,78.0263,77.5817,77.5908,92370.0
2021-01-04 12:10:00,85.53,85.56,85.16,85.27,193909.0,77.5999,77.6271,77.2642,77.364,193909.0
2021-01-04 12:15:00,85.27,85.52,85.18,85.51,179595.0,77.364,77.5908,77.2823,77.5817,179595.0
2021-01-04 12:20:00,85.51,85.82,85.45,85.78,74039.0,77.5817,77.863,77.5273,77.8267,74039.0
2021-01-04 12:25:00,85.78,85.78,85.63,85.78,39748.0,77.8267,77.8267,77.6906,77.8267,39748.0
2021-01-04 12:30:00,85.78,85.84,85.69,85.82,81187.0,77.8267,77.8811,77.7451,77.863,81187.0
2021-01-04 12:35:00,85.81,85.85,85.51,85.61,57515.0,77.8539,77.8902,77.5817,77.6725,57515.0
2021-01-04 12:40:00,85.62,85.63,85.42,85.5,52053.0,77.6815,77.6906,77.5001,77.5727,52053.0
2021-01-04 12:45:00,85.5,85.53,85.33,85.41,39797.0,77.5727,77.5999,77.4184,77.491,39797.0
2021-01-04 12:50:00,85.39,85.68,85.38,85.62,46550.0,77.4729,77.736,77.4638,77.6815,46550.0
2021-01-04 12:55:00,85.63,85.8,85.6,85.68,54817.0,77.6906,77.8449,77.6634,77.736,54817.0
2021-01-04 13:00:00,85.68,85.78,85.6,85.62,52758.0,77.736,77.8267,77.6634,77.6815,52758.0
2021-01-04 13:05:00,85.62,85.69,85.59,85.65,97091.0,77.6815,77.7451,77.6543,77.7088,97091.0
2021-01-04 13:10:00,85.63,85.89,85.63,85.66,73020.0,77.6906,77.9265,77.6906,77.7178,73020.0
2021-01-04 13:15:00,85.66,85.8,85.6,85.67,44851.0,77.7178,77.8449,77.6634,77.7269,44851.0
2021-01-04 13:20:00,85.66,85.83,85.66,85.77,45168.0,77.7178,77.8721,77.7178,77.8176,45168.0
2021-01-04 13:25:00,85.77,85.92,85.77,85.84,44448.0,77.8176,77.9537,77.8176,77.8811,44448.0
2021-01-04 13:30:00,85.85,85.88,85.7,85.79,26485.0,77.8902,77.9174,77.7541,77.8358,26485.0
2021-01-04 13:35:00,85.78,85.91,85.78,85.87,38399.0,77.8267,77.9447,77.8267,77.9084,38399.0
2021-01-04 13:40:00,85.87,85.88,85.81,85.86,32992.0,77.9084,77.9174,77.8539,77.8993,32992.0
2021-01-04 13:45:00,85.87,86.01,85.85,85.99,40206.0,77.9084,78.0354,77.8902,78.0172,40206.0
2021-01-04 13:50:00,86.0,86.09,85.94,86.04,28960.0,78.0263,78.108,77.9719,78.0626,28960.0
2021-01-04 13:55:00,86.03,86.04,85.89,85.92,32289.0,78.0535,78.0626,77.9265,77.9537,32289.0
2021-01-04 14:00:00,85.93,86.2,85.93,86.18,63227.0,77.9628,78.2078,77.9628,78.1896,63227.0
2021-01-04 14:05:00,86.18,86.24,85.97,85.98,34858.0,78.1896,78.2441,77.9991,78.0082,34858.0
2021-01-04 14:10:00,85.98,86.17,85.97,86.11,58391.0,78.0082,78.1806,77.9991,78.1261,58391.0
2021-01-04 14:15:00,86.11,86.26,86.08,86.19,41832.0,78.1261,78.2622,78.0989,78.1987,41832.0
2021-01-04 14:20:00,86.19,86.21,86.03,86.09,45236.0,78.1987,78.2168,78.0535,78.108,45236.0
2021-01-04 14:25:00,86.08,86.08,85.91,85.98,30870.0,78.0989,78.0989,77.9447,78.0082,30870.0
2021-01-04 14:30:00,85.96,85.99,85.87,85.87,26213.0,77.99,78.0172,77.9084,77.9084,26213.0
2021-01-04 14:35:00,85.88,86.04,85.87,86.02,35805.0,77.9174,78.0626,77.9084,78.0445,35805.0
2021-01-04 14:40:00,86.03,86.09,85.96,86.04,31227.0,78.0535,78.108,77.99,78.0626,31227.0
2021-01-04 14:45:00,86.05,86.11,85.85,85.89,35935.0,78.0717,78.1261,77.8902,77.9265,35935.0
2021-01-04 14:50:00,85.87,85.92,85.78,85.78,30315.0,77.9084,77.9537,77.8267,77.8267,30315.0
2021-01-04 14:55:00,85.78,86.35,85.77,86.3,86618.0,77.8267,78.3439,77.8176,78.2985,86618.0
2021-01-04 15:00:00,86.28,86.36,86.12,86.13,45499.0,78.2804,78.3529,78.1352,78.1443,45499.0
2021-01-04 15:05:00,86.13,86.32,86.12,86.22,44234.0,78.1443,78.3166,78.1352,78.2259,44234.0
2021-01-04 15:10:00,86.23,86.46,86.18,86.42,53325.0,78.235,78.4437,78.1896,78.4074,53325.0
2021-01-04 15:15:00,86.43,86.5,86.28,86.31,59759.0,78.4164,78.48,78.2804,78.3076,59759.0
2021-01-04 15:20:00,86.32,86.34,86.16,86.27,58298.0,78.3166,78.3348,78.1715,78.2713,58298.0
2021-01-04 15:25:00,86.26,86.35,86.21,86.33,34160.0,78.2622,78.3439,78.2168,78.3257,34160.0
2021-01-04 15:30:00,86.31,86.31,86.09,86.23,65608.0,78.3076,78.3076,78.108,78.235,65608.0
2021-01-04 15:35:00,86.22,86.36,86.21,86.3,58988.0,78.2259,78.3529,78.2168,78.2985,58988.0
2021-01-04 15:40:00,86.3,86.36,86.2,86.34,74639.0,78.2985,78.3529,78.2078,78.3348,74639.0
2021-01-04 15:45:00,86.35,86.35,86.19,86.22,112413.0,78.3439,78.3439,78.1987,78.2259,112413.0
2021-01-04 15:50:00,86.23,86.37,86.17,86.33,201612.0,78.235,78.362,78.1806,78.3257,201612.0
2021-01-04 15:55:00,86.32,86.4,86.2,86.33,366650.0,78.3166,78.3892,78.2078,78.3257,366650.0
2021-01-05 09:30:00,88.15,90.96,88.08,90.74,873846.0,79.977,82.5264,79.9135,82.3268,873846.0
2021-01-05 09:35:00,90.71,90.78,90.16,90.61,565660.0,82.2996,82.3631,81.8006,82.2089,565660.0
2021-01-05 09:40:00,90.63,91.33,90.38,91.2,480456.0,82.227,82.8621,82.0002,82.7442,480456.0
2021-01-05 09:45:00,91.23,91.45,90.89,91.0,467388.0,82.7714,82.971,82.4629,82.5627,467388.0
2021-01-05 09:50:00,91.02,91.08,90.7,90.82,300368.0,82.5809,82.6353,82.2905,82.3994,300368.0
2021-01-05 09:55:00,90.85,91.88,90.84,91.87,817538.0,82.4266,83.3611,82.4176,83.3521,817538.0
2021-01-05 10:00:00,91.87,91.95,91.15,91.51,610650.0,83.3521,83.4246,82.6988,83.0254,610650.0
2021-01-05 10:05:00,91.51,91.82,91.23,91.73,208752.0,83.0254,83.3067,82.7714,83.225,208752.0
2021-01-05 10:10:00,91.75,91.85,91.44,91.48,224353.0,83.2432,83.3339,82.9619,82.9982,224353.0
2021-01-05 10:15:00,91.49,92.2,91.44,91.84,519246.0,83.0073,83.6515,82.9619,83.3248,519246.0
2021-01-05 10:20:00,91.87,92.09,91.61,92.08,224012.0,83.3521,83.5517,83.1162,83.5426,224012.0
2021-01-05 10:25:00,92.09,92.75,92.05,92.47,567778.0,83.5517,84.1505,83.5154,83.8964,567778.0
2021-01-05 10:30:00,92.48,92.88,92.15,92.71,396327.0,83.9055,84.2684,83.6061,84.1142,396327.0
2021-01-05 10:35:00,92.73,93.27,92.73,93.2,513489.0,84.1323,84.6223,84.1323,84.5587,513489.0
2021-01-05 10:40:00,93.21,93.41,92.96,93.08,408308.0,84.5678,84.7493,84.341,84.4499,408308.0
2021-01-05 10:45:00,93.08,93.28,92.76,92.8,378516.0,84.4499,84.6313,84.1595,84.1958,378516.0
2021-01-05 10:50:00,92.81,93.19,92.71,93.13,267676.0,84.2049,84.5497,84.1142,84.4952,267676.0
2021-01-05 10:55:00,93.14,93.16,92.78,92.87,194980.0,84.5043,84.5225,84.1777,84.2593,194980.0
2021-01-05 11:00:00,92.87,93.89,92.85,93.87,417414.0,84.2593,85.1848,84.2412,85.1666,417414.0
2021-01-05 11:05:00,93.88,93.95,93.51,93.78,292341.0,85.1757,85.2392,84.84,85.085,292341.0
2021-01-05 11:10:00,93.79,94.11,93.33,93.92,461088.0,85.094,85.3844,84.6767,85.212,461088.0
2021-01-05 11:15:00,93.94,93.99,93.51,93.59,228305.0,85.2301,85.2755,84.84,84.9126,228305.0
2021-01-05 11:20:00,93.56,94.23,93.5,94.13,372150.0,84.8854,85.4932,84.8309,85.4025,372150.0
2021-01-05 11:25:00,94.13,94.37,93.97,94.29,420016.0,85.4025,85.6203,85.2574,85.5477,420016.0
2021-01-05 11:30:00,94.3,94.71,94.22,94.5,559931.0,85.5568,85.9287,85.4842,85.7382,559931.0
2021-01-05 11:35:00,94.5,94.92,94.49,94.73,492173.0,85.7382,86.1193,85.7291,85.9469,492173.0
2021-01-05 11:40:00,94.73,94.83,94.57,94.62,241492.0,85.9469,86.0376,85.8017,85.8471,241492.0
2021-01-05 11:45:00,94.65,95.26,94.47,95.2,440580.0,85.8743,86.4278,85.711,86.3733,440580.0
2021-01-05 11:50:00,95.15,95.42,94.88,95.41,435683.0,86.3279,86.5729,86.083,86.5638,435683.0
2021-01-05 11:55:00,95.41,95.51,94.87,94.88,459405.0,86.5638,86.6546,86.0739,86.083,459405.0
2021-01-05 12:00:00,94.91,95.36,94.86,95.33,400901.0,86.1102,86.5185,86.0648,86.4913,400901.0
2021-01-05 12:05:00,95.32,95.36,95.01,95.14,265903.0,86.4822,86.5185,86.2009,86.3189,265903.0
2021-01-05 12:10:00,95.15,95.5,95.07,95.36,470352.0,86.3279,86.6455,86.2554,86.5185,470352.0
2021-01-05 12:15:00,95.37,95.82,95.27,95.73,397644.0,86.5276,86.9358,86.4368,86.8542,397644.0
2021-01-05 12:20:00,95.72,96.0,95.65,95.98,336343.0,86.8451,87.0991,86.7816,87.081,336343.0
2021-01-05 12:25:00,95.98,96.08,95.72,95.94,383600.0,87.081,87.1717,86.8451,87.0447,383600.0
2021-01-05 12:30:00,95.93,96.2,95.86,96.18,282240.0,87.0356,87.2806,86.9721,87.2625,282240.0
2021-01-05 12:35:00,96.13,96.2,95.66,95.68,326798.0,87.2171,87.2806,86.7907,86.8088,326798.0
2021-01-05 12:40:00,95.66,95.74,95.35,95.38,285471.0,86.7907,86.8632,86.5094,86.5366,285471.0
2021-01-05 12:45:00,95.4,95.75,95.37,95.58,316293.0,86.5548,86.8723,86.5276,86.7181,316293.0
2021-01-05 12:50:00,95.57,95.65,95.41,95.61,191447.0,86.709,86.7816,86.5638,86.7453,191447.0
2021-01-05 12:55:00,95.6,95.84,95.2,95.4,371793.0,86.7362,86.954,86.3733,86.5548,371793.0
2021-01-05 13:00:00,95.41,95.41,95.24,95.32,202357.0,86.5638,86.5638,86.4096,86.4822,202357.0
2021-01-05 13:05:00,95.3,95.33,95.11,95.13,186084.0,86.464,86.4913,86.2917,86.3098,186084.0
2021-01-05 13:10:00,95.13,95.33,95.01,95.19,169699.0,86.3098,86.4913,86.2009,86.3642,169699.0
2021-01-05 13:15:00,95.2,95.3,95.06,95.12,144328.0,86.3733,86.464,86.2463,86.3007,144328.0
2021-01-05 13:20:00,95.11,95.41,95.05,95.38,294279.0,86.2917,86.5638,86.2372,86.5366,294279.0
2021-01-05 13:25:00,95.38,95.54,95.27,95.35,150227.0,86.5366,86.6818,86.4368,86.5094,150227.0
2021-01-05 13:30:00,95.36,95.47,95.14,95.22,114695.0,86.5185,86.6183,86.3189,86.3915,114695.0
2021-01-05 13:35:00,95.21,95.24,94.67,94.73,257749.0,86.3824,86.4096,85.8925,85.9469,257749.0
2021-01-05 13:40:00,94.75,94.79,93.86,94.08,562176.0,85.965,86.0013,85.1576,85.3572,562176.0
2021-01-05 13:45:00,94.08,94.2,93.84,93.99,420429.0,85.3572,85.466,85.1394,85.2755,420429.0
2021-01-05 13:50:00,94.0,94.39,93.99,94.24,369534.0,85.2846,85.6384,85.2755,85.5023,369534.0
2021-01-05 13:55:00,94.24,94.35,93.96,94.03,388133.0,85.5023,85.6021,85.2483,85.3118,388133.0
2021-01-05 14:00:00,94.04,94.25,93.84,93.99,282908.0,85.3209,85.5114,85.1394,85.2755,282908.0
2021-01-05 14:05:00,94.0,94.31,93.95,94.11,161804.0,85.2846,85.5658,85.2392,85.3844,161804.0
2021-01-05 14:10:00,94.1,94.43,94.05,94.19,184964.0,85.3753,85.6747,85.3299,85.457,184964.0
2021-01-05 14:15:00,94.18,94.43,94.11,94.4,142382.0,85.4479,85.6747,85.3844,85.6475,142382.0
2021-01-05 14:20:00,94.42,94.58,94.31,94.4,164764.0,85.6656,85.8108,85.5658,85.6475,164764.0
2021-01-05 14:25:00,94.41,94.49,94.06,94.1,113334.0,85.6566,85.7291,85.339,85.3753,113334.0
2021-01-05 14:30:00,94.1,94.42,94.09,94.38,105521.0,85.3753,85.6656,85.3662,85.6293,105521.0
2021-01-05 14:35:00,94.4,94.58,94.39,94.56,138166.0,85.6475,85.8108,85.6384,85.7927,138166.0
2021-01-05 14:40:00,94.58,94.73,94.43,94.48,169778.0,85.8108,85.9469,85.6747,85.7201,169778.0
2021-01-05 14:45:00,94.5,94.53,94.33,94.38,88793.0,85.7382,85.7654,85.584,85.6293,88793.0
2021-01-05 14:50:00,94.39,94.47,94.06,94.07,117816.0,85.6384,85.711,85.339,85.3481,117816.0
2021-01-05 14:55:00,94.09,94.14,93.98,94.01,189412.0,85.3662,85.4116,85.2664,85.2936,189412.0
2021-01-05 15:00:00,94.04,94.1,93.65,93.93,224491.0,85.3209,85.3753,84.967,85.2211,224491.0
2021-01-05 15:05:00,93.92,94.35,93.91,94.29,149847.0,85.212,85.6021,85.2029,85.5477,149847.0
2021-01-05 15:10:00,94.29,94.5,94.21,94.32,139458.0,85.5477,85.7382,85.4751,85.5749,139458.0
2021-01-05 15:15:00,94.32,94.38,94.21,94.25,91845.0,85.5749,85.6293,85.4751,85.5114,91845.0
2021-01-05 15:20:00,94.25,94.4,94.19,94.34,130985.0,85.5114,85.6475,85.457,85.5931,130985.0
2021-01-05 15:25:00,94.34,94.53,94.3,94.41,150047.0,85.5931,85.7654,85.5568,85.6566,150047.0
2021-01-05 15:30:00,94.4,94.45,94.11,94.22,179491.0,85.6475,85.6929,85.3844,85.4842,179491.0
2021-01-05 15:35:00,94.22,94.3,94.08,94.16,153053.0,85.4842,85.5568,85.3572,85.4297,153053.0
2021-01-05 15:40:00,94.17,94.4,94.11,94.4,235602.0,85.4388,85.6475,85.3844,85.6475,235602.0
2021-01-05 15:45:00,94.4,94.55,94.25,94.53,374369.0,85.6475,85.7836,85.5114,85.7654,374369.0
2021-01-05 15:50:00,94.54,95.46,94.54,95.4,425441.0,85.7745,86.6092,85.7745,86.5548,425441.0
2021-01-05 15:55:00,95.4,95.67,95.22,95.49,860072.0,86.5548,86.7997,86.3915,86.6364,860072.0
2021-01-06 09:30:00,92.53,93.29,91.3,91.36,876736.0,83.9509,84.6404,82.8349,82.8893,876736.0
2021-01-06 09:35:00,91.37,92.13,91.24,91.25,579311.0,82.8984,83.588,82.7805,82.7895,579311.0
2021-01-06 09:40:00,91.27,91.93,90.63,91.38,620267.0,82.8077,83.4065,82.227,82.9075,620267.0
2021-01-06 09:45:00,91.33,91.62,90.93,91.27,387653.0,82.8621,83.1252,82.4992,82.8077,387653.0
2021-01-06 09:50:00,91.28,91.34,90.85,91.2,335256.0,82.8168,82.8712,82.4266,82.7442,335256.0
2021-01-06 09:55:00,91.23,91.38,90.72,90.82,219432.0,82.7714,82.9075,82.3087,82.3994,219432.0
2021-01-06 10:00:00,90.79,90.95,90.01,90.39,499297.0,82.3722,82.5174,81.6645,82.0093,499297.0
2021-01-06 10:05:00,90.38,90.9,90.23,90.8,310989.0,82.0002,82.472,81.8641,82.3813,310989.0
2021-01-06 10:10:00,90.78,90.97,90.27,90.56,242364.0,82.3631,82.5355,81.9004,82.1635,242364.0
2021-01-06 10:15:00,90.59,90.85,90.25,90.81,211441.0,82.1907,82.4266,81.8823,82.3903,211441.0
2021-01-06 10:20:00,90.81,90.88,90.35,90.79,413892.0,82.3903,82.4539,81.973,82.3722,413892.0
2021-01-06 10:25:00,90.79,90.98,90.42,90.75,224134.0,82.3722,82.5446,82.0365,82.3359,224134.0
2021-01-06 10:30:00,90.76,91.18,90.75,91.09,345654.0,82.345,82.726,82.3359,82.6444,345654.0
2021-01-06 10:35:00,91.1,91.46,91.1,91.38,200737.0,82.6535,82.9801,82.6535,82.9075,200737.0
2021-01-06 10:40:00,91.35,91.38,91.04,91.29,151080.0,82.8803,82.9075,82.599,82.8258,151080.0
2021-01-06 10:45:00,91.27,91.33,90.71,90.95,151103.0,82.8077,82.8621,82.2996,82.5174,151103.0
2021-01-06 10:50:00,90.93,90.97,90.34,90.49,215879.0,82.4992,82.5355,81.9639,82.1,215879.0
2021-01-06 10:55:00,90.44,90.78,90.44,90.65,137765.0,82.0546,82.3631,82.0546,82.2452,137765.0
2021-01-06 11:00:00,90.66,91.4,90.65,91.36,385001.0,82.2542,82.9256,82.2452,82.8893,385001.0
2021-01-06 11:05:00,91.34,91.72,91.3,91.57,323045.0,82.8712,83.216,82.8349,83.0799,323045.0
2021-01-06 11:10:00,91.54,91.67,91.25,91.36,157761.0,83.0527,83.1706,82.7895,82.8893,157761.0
2021-01-06 11:15:00,91.3,91.48,91.16,91.33,143536.0,82.8349,82.9982,82.7079,82.8621,143536.0
2021-01-06 11:20:00,91.35,91.47,91.29,91.39,252786.0,82.8803,82.9891,82.8258,82.9166,252786.0
2021-01-06 11:25:00,91.39,91.48,91.04,91.26,238058.0,82.9166,82.9982,82.599,82.7986,238058.0
2021-01-06 11:30:00,91.26,91.27,90.88,90.93,109647.0,82.7986,82.8077,82.4539,82.4992,109647.0
2021-01-06 11:35:00,90.93,91.05,90.62,90.74,138543.0,82.4992,82.6081,82.218,82.3268,138543.0
2021-01-06 11:40:00,90.72,91.16,90.7,91.12,168254.0,82.3087,82.7079,82.2905,82.6716,168254.0
2021-01-06 11:45:00,91.13,91.2,91.02,91.04,117944.0,82.6807,82.7442,82.5809,82.599,117944.0
2021-01-06 11:50:00,91.02,91.02,90.75,90.76,116636.0,82.5809,82.5809,82.3359,82.345,116636.0
2021-01-06 11:55:00,90.78,91.0,90.65,90.89,113508.0,82.3631,82.5627,82.2452,82.4629,113508.0
2021-01-06 12:00:00,90.91,91.21,90.9,91.15,133408.0,82.4811,82.7533,82.472,82.6988,133408.0
2021-01-06 12:05:00,91.11,91.45,91.1,91.43,103515.0,82.6625,82.971,82.6535,82.9529,103515.0
2021-01-06 12:10:00,91.41,91.56,91.39,91.45,102619.0,82.9347,83.0708,82.9166,82.971,102619.0
2021-01-06 12:15:00,91.44,91.6,91.32,91.32,102900.0,82.9619,83.1071,82.8531,82.8531,102900.0
2021-01-06 12:20:00,91.35,91.41,91.04,91.04,96010.0,82.8803,82.9347,82.599,82.599,96010.0
2021-01-06 12:25:00,91.03,91.17,90.95,91.06,117575.0,82.5899,82.717,82.5174,82.6172,117575.0
2021-01-06 12:30:00,91.05,91.15,90.98,91.05,126609.0,82.6081,82.6988,82.5446,82.6081,126609.0
2021-01-06 12:35:00,91.02,91.09,90.65,90.68,162553.0,82.5809,82.6444,82.2452,82.2724,162553.0
2021-01-06 12:40:00,90.67,90.8,90.66,90.75,97413.0,82.2633,82.3813,82.2542,82.3359,97413.0
2021-01-06 12:45:00,90.74,90.76,90.53,90.59,97070.0,82.3268,82.345,82.1363,82.1907,97070.0
2021-01-06 12:50:00,90.59,90.65,90.37,90.45,115303.0,82.1907,82.2452,81.9911,82.0637,115303.0
2021-01-06 12:55:00,90.46,90.6,90.26,90.32,106602.0,82.0728,82.1998,81.8913,81.9458,106602.0
2021-01-06 13:00:00,90.32,90.45,90.14,90.37,126959.0,81.9458,82.0637,81.7825,81.9911,126959.0
2021-01-06 13:05:00,90.37,90.58,90.21,90.55,69052.0,81.9911,82.1817,81.846,82.1544,69052.0
2021-01-06 13:10:00,90.57,90.89,90.56,90.83,80266.0,82.1726,82.4629,82.1635,82.4085,80266.0
2021-01-06 13:15:00,90.8,91.04,90.77,90.92,112757.0,82.3813,82.599,82.3541,82.4901,112757.0
2021-01-06 13:20:00,90.92,90.98,90.83,90.92,62741.0,82.4901,82.5446,82.4085,82.4901,62741.0
2021-01-06 13:25:00,90.93,91.1,90.92,91.01,78656.0,82.4992,82.6535,82.4901,82.5718,78656.0
2021-01-06 13:30:00,91.01,91.1,90.92,90.94,61687.0,82.5718,82.6535,82.4901,82.5083,61687.0
2021-01-06 13:35:00,90.93,91.09,90.81,91.07,70580.0,82.4992,82.6444,82.3903,82.6262,70580.0
2021-01-06 13:40:00,91.08,91.1,90.98,91.05,81502.0,82.6353,82.6535,82.5446,82.6081,81502.0
2021-01-06 13:45:00,91.05,91.11,90.87,90.9,84186.0,82.6081,82.6625,82.4448,82.472,84186.0
2021-01-06 13:50:00,90.92,91.05,90.9,90.92,89768.0,82.4901,82.6081,82.472,82.4901,89768.0
2021-01-06 13:55:00,90.94,91.01,90.76,90.78,50816.0,82.5083,82.5718,82.345,82.3631,50816.0
2021-01-06 14:00:00,90.76,91.08,90.71,91.07,59958.0,82.345,82.6353,82.2996,82.6262,59958.0
2021-01-06 14:05:00,91.09,91.19,90.96,91.09,83823.0,82.6444,82.7351,82.5264,82.6444,83823.0
2021-01-06 14:10:00,91.07,91.12,90.92,90.93,41985.0,82.6262,82.6716,82.4901,82.4992,41985.0
2021-01-06 14:15:00,90.92,90.96,90.72,90.76,78790.0,82.4901,82.5264,82.3087,82.345,78790.0
2021-01-06 14:20:00,90.75,90.99,90.26,90.31,163779.0,82.3359,82.5537,81.8913,81.9367,163779.0
2021-01-06 14:25:00,90.34,90.5,86.81,88.08,1447306.0,81.9639,82.1091,78.7612,79.9135,1447306.0
2021-01-06 14:30:00,88.07,89.33,87.89,89.09,521436.0,79.9044,81.0476,79.7411,80.8298,521436.0
2021-01-06 14:35:00,89.09,89.1,88.09,88.35,387810.0,80.8298,80.8389,79.9225,80.1584,387810.0
2021-01-06 14:40:00,88.33,89.17,88.07,88.62,353152.0,80.1403,80.9024,79.9044,80.4034,353152.0
2021-01-06 14:45:00,88.64,88.64,88.08,88.2,297123.0,80.4215,80.4215,79.9135,80.0223,297123.0
2021-01-06 14:50:00,88.21,88.96,87.92,88.96,259764.0,80.0314,80.7119,79.7683,80.7119,259764.0
2021-01-06 14:55:00,88.94,89.57,88.93,89.28,250366.0,80.6937,81.2653,80.6847,81.0022,250366.0
2021-01-06 15:00:00,89.25,89.34,88.65,88.71,181011.0,80.975,81.0566,80.4306,80.485,181011.0
2021-01-06 15:05:00,88.73,88.99,88.68,88.72,149926.0,80.5032,80.7391,80.4578,80.4941,149926.0
2021-01-06 15:10:00,88.72,88.94,88.51,88.56,174300.0,80.4941,80.6937,80.3036,80.349,174300.0
2021-01-06 15:15:00,88.56,88.86,88.52,88.61,152726.0,80.349,80.6211,80.3127,80.3943,152726.0
2021-01-06 15:20:00,88.62,88.75,88.17,88.23,229365.0,80.4034,80.5213,79.9951,80.0496,229365.0
2021-01-06 15:25:00,88.22,88.69,88.07,88.68,177227.0,80.0405,80.4669,79.9044,80.4578,177227.0
2021-01-06 15:30:00,88.67,88.85,88.26,88.46,222964.0,80.4488,80.6121,80.0768,80.2582,222964.0
2021-01-06 15:35:00,88.45,88.45,88.09,88.1,197105.0,80.2492,80.2492,79.9225,79.9316,197105.0
2021-01-06 15:40:00,88.11,88.61,88.11,88.47,175881.0,79.9407,80.3943,79.9407,80.2673,175881.0
2021-01-06 15:45:00,88.46,88.52,88.25,88.34,178042.0,80.2582,80.3127,80.0677,80.1494,178042.0
2021-01-06 15:50:00,88.32,88.57,88.22,88.48,245651.0,80.1312,80.358,80.0405,80.2764,245651.0
2021-01-06 15:55:00,88.48,88.49,88.13,88.17,599101.0,80.2764,80.2854,79.9588,79.9951,599101.0
2021-01-07 09:30:00,90.54,90.62,89.1,89.41,967328.0,82.1454,82.218,80.8389,81.1201,967328.0
2021-01-07 09:35:00,89.42,89.42,88.55,88.84,370759.0,81.1292,81.1292,80.3399,80.603,370759.0
2021-01-07 09:40:00,88.8,89.45,88.72,89.07,359735.0,80.5667,81.1564,80.4941,80.8117,359735.0
2021-01-07 09:45:00,89.06,89.06,88.2,88.28,220182.0,80.8026,80.8026,80.0223,80.0949,220182.0
2021-01-07 09:50:00,88.33,88.46,87.8,87.88,307920.0,80.1403,80.2582,79.6594,79.732,307920.0
2021-01-07 09:55:00,87.89,88.2,87.7,87.87,345947.0,79.7411,80.0223,79.5687,79.7229,345947.0
2021-01-07 10:00:00,87.9,88.03,87.52,87.52,253909.0,79.7501,79.8681,79.4054,79.4054,253909.0
2021-01-07 10:05:00,87.52,87.7,87.05,87.07,549011.0,79.4054,79.5687,78.979,78.9971,549011.0
2021-01-07 10:10:00,87.09,87.3,86.61,86.96,524052.0,79.0153,79.2058,78.5798,78.8973,524052.0
2021-01-07 10:15:00,86.98,87.18,86.8,86.99,388289.0,78.9154,79.0969,78.7521,78.9245,388289.0
2021-01-07 10:20:00,86.99,87.2,86.25,86.42,834693.0,78.9245,79.1151,78.2531,78.4074,834693.0
2021-01-07 10:25:00,86.45,86.53,86.07,86.23,334102.0,78.4346,78.5072,78.0898,78.235,334102.0
2021-01-07 10:30:00,86.22,86.3,85.87,86.05,433581.0,78.2259,78.2985,77.9084,78.0717,433581.0
2021-01-07 10:35:00,86.05,86.23,86.03,86.17,215168.0,78.0717,78.235,78.0535,78.1806,215168.0
2021-01-07 10:40:00,86.15,86.55,86.11,86.23,213399.0,78.1624,78.5253,78.1261,78.235,213399.0
2021-01-07 10:45:00,86.23,87.1,86.17,86.9,349928.0,78.235,79.0243,78.1806,78.8429,349928.0
2021-01-07 10:50:00,86.84,86.89,86.45,86.45,296209.0,78.7884,78.8338,78.4346,78.4346,296209.0
2021-01-07 10:55:00,86.48,86.5,86.16,86.23,225057.0,78.4618,78.48,78.1715,78.235,225057.0
2021-01-07 11:00:00,86.24,86.53,86.07,86.5,188065.0,78.2441,78.5072,78.0898,78.48,188065.0
2021-01-07 11:05:00,86.47,86.75,86.45,86.66,126265.0,78.4527,78.7068,78.4346,78.6251,126265.0
2021-01-07 11:10:00,86.66,86.69,86.41,86.59,86121.0,78.6251,78.6523,78.3983,78.5616,86121.0
2021-01-07 11:15:00,86.6,86.86,86.49,86.5,109085.0,78.5707,78.8066,78.4709,78.48,109085.0
2021-01-07 11:20:00,86.51,86.67,86.33,86.67,86312.0,78.489,78.6342,78.3257,78.6342,86312.0
2021-01-07 11:25:00,86.68,86.87,86.66,86.84,112011.0,78.6433,78.8156,78.6251,78.7884,112011.0
2021-01-07 11:30:00,86.84,87.01,86.79,86.97,142355.0,78.7884,78.9427,78.7431,78.9064,142355.0
2021-01-07 11:35:00,86.96,87.29,86.96,87.29,206437.0,78.8973,79.1967,78.8973,79.1967,206437.0
2021-01-07 11:40:00,87.29,87.6,87.22,87.52,163247.0,79.1967,79.478,79.1332,79.4054,163247.0
2021-01-07 11:45:00,87.51,87.63,87.18,87.23,117026.0,79.3963,79.5052,79.0969,79.1423,117026.0
2021-01-07 11:50:00,87.23,87.31,87.02,87.1,98454.0,79.1423,79.2149,78.9517,79.0243,98454.0
2021-01-07 11:55:00,87.11,87.28,87.04,87.15,82606.0,79.0334,79.1876,78.9699,79.0697,82606.0
2021-01-07 12:00:00,87.14,87.25,87.11,87.14,66003.0,79.0606,79.1604,79.0334,79.0606,66003.0
2021-01-07 12:05:00,87.14,87.29,87.07,87.27,88159.0,79.0606,79.1967,78.9971,79.1786,88159.0
2021-01-07 12:10:00,87.25,87.47,87.2,87.34,106007.0,79.1604,79.36,79.1151,79.2421,106007.0
2021-01-07 12:15:00,87.33,87.5,87.3,87.45,64188.0,79.233,79.3872,79.2058,79.3419,64188.0
2021-01-07 12:20:00,87.46,87.63,87.44,87.61,83828.0,79.3509,79.5052,79.3328,79.487,83828.0
2021-01-07 12:25:00,87.61,87.62,87.41,87.54,58188.0,79.487,79.4961,79.3056,79.4235,58188.0
2021-01-07 12:30:00,87.53,87.77,87.53,87.68,68145.0,79.4145,79.6322,79.4145,79.5505,68145.0
2021-01-07 12:35:00,87.67,87.75,87.49,87.68,122144.0,79.5415,79.6141,79.3782,79.5505,122144.0
2021-01-07 12:40:00,87.67,87.8,87.57,87.7,61243.0,79.5415,79.6594,79.4507,79.5687,61243.0
2021-01-07 12:45:00,87.69,87.75,87.6,87.62,68293.0,79.5596,79.6141,79.478,79.4961,68293.0
2021-01-07 12:50:00,87.6,87.95,87.58,87.85,96775.0,79.478,79.7955,79.4598,79.7048,96775.0
2021-01-07 12:55:00,87.84,87.98,87.82,87.88,82027.0,79.6957,79.8227,79.6776,79.732,82027.0
2021-01-07 13:00:00,87.89,87.9,87.66,87.82,71492.0,79.7411,79.7501,79.5324,79.6776,71492.0
2021-01-07 13:05:00,87.83,87.97,87.79,87.95,63144.0,79.6866,79.8137,79.6503,79.7955,63144.0
2021-01-07 13:10:00,87.94,88.04,87.86,88.03,54313.0,79.7864,79.8772,79.7139,79.8681,54313.0
2021-01-07 13:15:00,88.04,88.1,87.84,88.05,65814.0,79.8772,79.9316,79.6957,79.8862,65814.0
2021-01-07 13:20:00,88.05,88.15,87.97,88.14,79990.0,79.8862,79.977,79.8137,79.9679,79990.0
2021-01-07 13:25:00,88.14,88.16,87.77,87.85,100647.0,79.9679,79.986,79.6322,79.7048,100647.0
2021-01-07 13:30:00,87.83,87.98,87.68,87.94,45990.0,79.6866,79.8227,79.5505,79.7864,45990.0
2021-01-07 13:35:00,87.94,87.99,87.86,87.95,41021.0,79.7864,79.8318,79.7139,79.7955,41021.0
2021-01-07 13:40:00,87.95,88.07,87.89,87.97,59496.0,79.7955,79.9044,79.7411,79.8137,59496.0
2021-01-07 13:45:00,87.97,88.0,87.77,87.81,56792.0,79.8137,79.8409,79.6322,79.6685,56792.0
2021-01-07 13:50:00,87.82,88.0,87.76,87.97,50986.0,79.6776,79.8409,79.6231,79.8137,50986.0
2021-01-07 13:55:00,87.96,88.1,87.9,88.01,61294.0,79.8046,79.9316,79.7501,79.85,61294.0
2021-01-07 14:00:00,88.01,88.07,87.9,87.95,62049.0,79.85,79.9044,79.7501,79.7955,62049.0
2021-01-07 14:05:00,87.95,88.09,87.91,88.04,34185.0,79.7955,79.9225,79.7592,79.8772,34185.0
2021-01-07 14:10:00,88.02,88.14,87.96,88.01,54854.0,79.859,79.9679,79.8046,79.85,54854.0
2021-01-07 14:15:00,88.01,88.07,87.66,87.73,84203.0,79.85,79.9044,79.5324,79.5959,84203.0
2021-01-07 14:20:00,87.72,87.8,87.54,87.66,145809.0,79.5868,79.6594,79.4235,79.5324,145809.0
2021-01-07 14:25:00,87.65,87.66,87.52,87.54,111360.0,79.5233,79.5324,79.4054,79.4235,111360.0
2021-01-07 14:30:00,87.56,87.61,87.41,87.6,131038.0,79.4417,79.487,79.3056,79.478,131038.0
2021-01-07 14:35:00,87.62,87.8,87.52,87.59,225939.0,79.4961,79.6594,79.4054,79.4689,225939.0
2021-01-07 14:40:00,87.58,87.89,87.52,87.82,136826.0,79.4598,79.7411,79.4054,79.6776,136826.0
2021-01-07 14:45:00,87.83,87.93,87.56,87.56,114878.0,79.6866,79.7774,79.4417,79.4417,114878.0
2021-01-07 14:50:00,87.51,87.75,87.5,87.73,295898.0,79.3963,79.6141,79.3872,79.5959,295898.0
2021-01-07 14:55:00,87.74,87.74,87.5,87.61,85679.0,79.605,79.605,79.3872,79.487,85679.0
2021-01-07 15:00:00,87.62,87.78,87.61,87.73,55390.0,79.4961,79.6413,79.487,79.5959,55390.0
2021-01-07 15:05:00,87.73,87.88,87.71,87.71,79096.0,79.5959,79.732,79.5778,79.5778,79096.0
2021-01-07 15:10:00,87.7,87.72,87.48,87.59,216332.0,79.5687,79.5868,79.3691,79.4689,216332.0
2021-01-07 15:15:00,87.59,87.73,87.58,87.69,53129.0,79.4689,79.5959,79.4598,79.5596,53129.0
2021-01-07 15:20:00,87.69,87.87,87.65,87.87,53161.0,79.5596,79.7229,79.5233,79.7229,53161.0
2021-01-07 15:25:00,87.85,88.11,87.81,88.0,94756.0,79.7048,79.9407,79.6685,79.8409,94756.0
2021-01-07 15:30:00,87.99,88.05,87.94,88.03,96743.0,79.8318,79.8862,79.7864,79.8681,96743.0
2021-01-07 15:35:00,88.02,88.12,87.98,88.05,125825.0,79.859,79.9498,79.8227,79.8862,125825.0
2021-01-07 15:40:00,88.05,88.13,87.94,87.95,102554.0,79.8862,79.9588,79.7864,79.7955,102554.0
2021-01-07 15:45:00,87.95,88.09,87.94,87.96,112123.0,79.7955,79.9225,79.7864,79.8046,112123.0
2021-01-07 15:50:00,87.95,88.25,87.95,88.13,182994.0,79.7955,80.0677,79.7955,79.9588,182994.0
2021-01-07 15:55:00,88.12,88.14,87.89,87.92,397394.0,79.9498,79.9679,79.7411,79.7683,397394.0
2021-01-08 09:30:00,89.0,90.69,88.87,90.67,579431.0,80.7482,82.2815,80.6302,82.2633,579431.0
2021-01-08 09:35:00,90.68,90.89,89.95,90.0,369781.0,82.2724,82.4629,81.6101,81.6554,369781.0
2021-01-08 09:40:00,90.0,90.34,89.7,89.93,239062.0,81.6554,81.9639,81.3833,81.5919,239062.0
2021-01-08 09:45:00,89.92,89.92,88.58,88.58,268359.0,81.5829,81.5829,80.3671,80.3671,268359.0
2021-01-08 09:50:00,88.63,88.96,88.39,88.42,225456.0,80.4125,80.7119,80.1947,80.2219,225456.0
2021-01-08 09:55:00,88.44,88.81,88.23,88.6,176293.0,80.2401,80.5758,80.0496,80.3852,176293.0
2021-01-08 10:00:00,88.59,89.07,88.54,88.87,182449.0,80.3762,80.8117,80.3308,80.6302,182449.0
2021-01-08 10:05:00,88.89,88.98,88.6,88.64,150435.0,80.6484,80.73,80.3852,80.4215,150435.0
2021-01-08 10:10:00,88.64,88.82,88.42,88.43,103064.0,80.4215,80.5848,80.2219,80.231,103064.0
2021-01-08 10:15:00,88.44,88.56,88.02,88.51,193401.0,80.2401,80.349,79.859,80.3036,193401.0
2021-01-08 10:20:00,88.5,88.51,87.58,87.84,231749.0,80.2945,80.3036,79.4598,79.6957,231749.0
2021-01-08 10:25:00,87.83,87.89,87.38,87.47,172779.0,79.6866,79.7411,79.2784,79.36,172779.0
2021-01-08 10:30:00,87.51,88.03,87.51,87.76,140999.0,79.3963,79.8681,79.3963,79.6231,140999.0
2021-01-08 10:35:00,87.76,88.23,87.61,88.18,110555.0,79.6231,80.0496,79.487,80.0042,110555.0
2021-01-08 10:40:00,88.19,88.48,88.1,88.33,130044.0,80.0133,80.2764,79.9316,80.1403,130044.0
2021-01-08 10:45:00,88.33,88.65,88.23,88.59,108109.0,80.1403,80.4306,80.0496,80.3762,108109.0
2021-01-08 10:50:00,88.58,88.86,88.49,88.76,104947.0,80.3671,80.6211,80.2854,80.5304,104947.0
2021-01-08 10:55:00,88.76,89.3,88.68,89.23,239915.0,80.5304,81.0203,80.4578,80.9568,239915.0
2021-01-08 11:00:00,89.23,89.9,88.95,89.81,314551.0,80.9568,81.5647,80.7028,81.4831,314551.0
2021-01-08 11:05:00,89.81,90.18,89.68,90.18,275777.0,81.4831,81.8188,81.3651,81.8188,275777.0
2021-01-08 11:10:00,90.16,90.37,90.04,90.22,213689.0,81.8006,81.9911,81.6917,81.855,213689.0
2021-01-08 11:15:00,90.23,90.32,89.34,89.59,198930.0,81.8641,81.9458,81.0566,81.2835,198930.0
2021-01-08 11:20:00,89.59,90.28,89.54,90.28,129705.0,81.2835,81.9095,81.2381,81.9095,129705.0
2021-01-08 11:25:00,90.23,90.62,90.11,90.54,203600.0,81.8641,82.218,81.7552,82.1454,203600.0
2021-01-08 11:30:00,90.53,90.53,90.2,90.38,79151.0,82.1363,82.1363,81.8369,82.0002,79151.0
2021-01-08 11:35:00,90.38,90.59,90.21,90.29,65371.0,82.0002,82.1907,81.846,81.9186,65371.0
2021-01-08 11:40:00,90.29,90.34,89.99,90.19,88660.0,81.9186,81.9639,81.6464,81.8278,88660.0
2021-01-08 11:45:00,90.19,90.22,89.91,90.03,90899.0,81.8278,81.855,81.5738,81.6827,90899.0
2021-01-08 11:50:00,90.03,90.03,89.76,89.97,63196.0,81.6827,81.6827,81.4377,81.6282,63196.0
2021-01-08 11:55:00,89.96,90.18,89.85,90.02,67289.0,81.6192,81.8188,81.5194,81.6736,67289.0
2021-01-08 12:00:00,90.03,90.26,90.03,90.06,93937.0,81.6827,81.8913,81.6827,81.7099,93937.0
2021-01-08 12:05:00,90.04,90.44,90.0,90.44,65795.0,81.6917,82.0546,81.6554,82.0546,65795.0
2021-01-08 12:10:00,90.44,90.63,90.3,90.56,91262.0,82.0546,82.227,81.9276,82.1635,91262.0
2021-01-08 12:15:00,90.56,90.75,90.5,90.6,134571.0,82.1635,82.3359,82.1091,82.1998,134571.0
2021-01-08 12:20:00,90.59,90.66,90.42,90.61,144698.0,82.1907,82.2542,82.0365,82.2089,144698.0
2021-01-08 12:25:00,90.62,90.83,90.6,90.77,74083.0,82.218,82.4085,82.1998,82.3541,74083.0
2021-01-08 12:30:00,90.76,90.83,90.61,90.83,67159.0,82.345,82.4085,82.2089,82.4085,67159.0
2021-01-08 12:35:00,90.82,91.11,90.66,90.7,179370.0,82.3994,82.6625,82.2542,82.2905,179370.0
2021-01-08 12:40:00,90.7,90.85,90.34,90.69,129778.0,82.2905,82.4266,81.9639,82.2815,129778.0
2021-01-08 12:45:00,90.68,90.68,90.36,90.42,65033.0,82.2724,82.2724,81.9821,82.0365,65033.0
2021-01-08 12:50:00,90.41,90.42,90.17,90.31,86627.0,82.0274,82.0365,81.8097,81.9367,86627.0
2021-01-08 12:55:00,90.32,90.35,90.13,90.28,56087.0,81.9458,81.973,81.7734,81.9095,56087.0
2021-01-08 13:00:00,90.27,90.3,90.05,90.09,39304.0,81.9004,81.9276,81.7008,81.7371,39304.0
2021-01-08 13:05:00,90.09,90.25,90.03,90.24,58418.0,81.7371,81.8823,81.6827,81.8732,58418.0
2021-01-08 13:10:00,90.25,90.36,90.05,90.08,45985.0,81.8823,81.9821,81.7008,81.728,45985.0
2021-01-08 13:15:00,90.08,90.08,89.7,89.79,62943.0,81.728,81.728,81.3833,81.4649,62943.0
2021-01-08 13:20:00,89.75,89.79,89.33,89.54,80535.0,81.4286,81.4649,81.0476,81.2381,80535.0
2021-01-08 13:25:00,89.56,89.91,89.51,89.88,89297.0,81.2562,81.5738,81.2109,81.5466,89297.0
2021-01-08 13:30:00,89.9,89.94,89.5,89.52,54449.0,81.5647,81.601,81.2018,81.2199,54449.0
2021-01-08 13:35:00,89.52,89.72,89.33,89.62,86074.0,81.2199,81.4014,81.0476,81.3107,86074.0
2021-01-08 13:40:00,89.6,89.64,89.26,89.47,104522.0,81.2925,81.3288,80.9841,81.1746,104522.0
2021-01-08 13:45:00,89.48,89.82,89.48,89.82,57017.0,81.1837,81.4921,81.1837,81.4921,57017.0
2021-01-08 13:50:00,89.85,90.01,89.71,89.95,72095.0,81.5194,81.6645,81.3923,81.6101,72095.0
2021-01-08 13:55:00,89.95,89.98,89.74,89.81,44802.0,81.6101,81.6373,81.4195,81.4831,44802.0
2021-01-08 14:00:00,89.79,89.97,89.76,89.89,37861.0,81.4649,81.6282,81.4377,81.5556,37861.0
2021-01-08 14:05:00,89.89,90.04,89.85,89.98,44827.0,81.5556,81.6917,81.5194,81.6373,44827.0
2021-01-08 14:10:00,90.0,90.11,89.96,90.1,45393.0,81.6554,81.7552,81.6192,81.7462,45393.0
2021-01-08 14:15:00,90.1,90.41,90.09,90.35,51425.0,81.7462,82.0274,81.7371,81.973,51425.0
2021-01-08 14:20:00,90.36,90.45,90.29,90.41,81329.0,81.9821,82.0637,81.9186,82.0274,81329.0
2021-01-08 14:25:00,90.38,90.51,90.3,90.49,70773.0,82.0002,82.1182,81.9276,82.1,70773.0
2021-01-08 14:30:00,90.49,90.51,90.35,90.47,46314.0,82.1,82.1182,81.973,82.0819,46314.0
2021-01-08 14:35:00,90.47,90.51,90.41,90.45,59441.0,82.0819,82.1182,82.0274,82.0637,59441.0
2021-01-08 14:40:00,90.46,90.68,90.43,90.66,64375.0,82.0728,82.2724,82.0456,82.2542,64375.0
2021-01-08 14:45:00,90.66,90.71,90.51,90.61,46622.0,82.2542,82.2996,82.1182,82.2089,46622.0
2021-01-08 14:50:00,90.63,90.9,90.62,90.85,57318.0,82.227,82.472,82.218,82.4266,57318.0
2021-01-08 14:55:00,90.86,91.06,90.84,90.98,109578.0,82.4357,82.6172,82.4176,82.5446,109578.0
2021-01-08 15:00:00,90.99,91.04,90.88,90.89,96783.0,82.5537,82.599,82.4539,82.4629,96783.0
2021-01-08 15:05:00,90.86,91.09,90.84,91.05,82881.0,82.4357,82.6444,82.4176,82.6081,82881.0
2021-01-08 15:10:00,91.06,91.26,90.98,91.24,95530.0,82.6172,82.7986,82.5446,82.7805,95530.0
2021-01-08 15:15:00,91.24,91.35,91.12,91.2,85081.0,82.7805,82.8803,82.6716,82.7442,85081.0
2021-01-08 15:20:00,91.2,91.22,91.09,91.1,81009.0,82.7442,82.7623,82.6444,82.6535,81009.0
2021-01-08 15:25:00,91.11,91.34,91.1,91.32,89272.0,82.6625,82.8712,82.6535,82.8531,89272.0
2021-01-08 15:30:00,91.33,91.35,91.14,91.29,86383.0,82.8621,82.8803,82.6897,82.8258,86383.0
2021-01-08 15:35:00,91.3,91.31,91.23,91.27,115162.0,82.8349,82.844,82.7714,82.8077,115162.0
2021-01-08 15:40:00,91.27,91.37,91.26,91.31,98248.0,82.8077,82.8984,82.7986,82.844,98248.0
2021-01-08 15:45:00,91.31,91.47,91.29,91.3,126818.0,82.844,82.9891,82.8258,82.8349,126818.0
2021-01-08 15:50:00,91.3,91.5,91.13,91.4,245012.0,82.8349,83.0164,82.6807,82.9256,245012.0
2021-01-08 15:55:00,91.4,91.6,91.38,91.54,427574.0,82.9256,83.1071,82.9075,83.0527,427574.0
2021-01-11 09:30:00,90.04,90.86,89.34,89.42,507009.0,81.6917,82.4357,81.0566,81.1292,507009.0
2021-01-11 09:35:00,89.48,89.5,88.8,89.23,295728.0,81.1837,81.2018,80.5667,80.9568,295728.0
2021-01-11 09:40:00,89.24,89.84,89.15,89.77,195074.0,80.9659,81.5103,80.8843,81.4468,195074.0
2021-01-11 09:45:00,89.74,90.49,89.68,90.33,134820.0,81.4195,82.1,81.3651,81.9548,134820.0
2021-01-11 09:50:00,90.31,90.62,90.22,90.54,118851.0,81.9367,82.218,81.855,82.1454,118851.0
2021-01-11 09:55:00,90.57,90.75,90.42,90.64,95464.0,82.1726,82.3359,82.0365,82.2361,95464.0
2021-01-11 10:00:00,90.67,90.73,90.36,90.52,88662.0,82.2633,82.3178,81.9821,82.1272,88662.0
2021-01-11 10:05:00,90.55,91.06,90.5,91.01,95331.0,82.1544,82.6172,82.1091,82.5718,95331.0
2021-01-11 10:10:00,91.01,91.09,90.76,90.92,76249.0,82.5718,82.6444,82.345,82.4901,76249.0
2021-01-11 10:15:00,90.92,91.08,90.53,90.53,75206.0,82.4901,82.6353,82.1363,82.1363,75206.0
2021-01-11 10:20:00,90.52,91.05,90.5,91.05,68528.0,82.1272,82.6081,82.1091,82.6081,68528.0
2021-01-11 10:25:00,91.05,91.25,91.05,91.25,78634.0,82.6081,82.7895,82.6081,82.7895,78634.0
2021-01-11 10:30:00,91.25,91.48,91.1,91.35,90859.0,82.7895,82.9982,82.6535,82.8803,90859.0
2021-01-11 10:35:00,91.33,91.44,91.16,91.31,58426.0,82.8621,82.9619,82.7079,82.844,58426.0
2021-01-11 10:40:00,91.35,91.42,91.15,91.28,59925.0,82.8803,82.9438,82.6988,82.8168,59925.0
2021-01-11 10:45:00,91.3,91.39,91.16,91.18,110007.0,82.8349,82.9166,82.7079,82.726,110007.0
2021-01-11 10:50:00,91.17,91.2,90.92,91.05,42203.0,82.717,82.7442,82.4901,82.6081,42203.0
2021-01-11 10:55:00,91.02,91.5,90.97,91.33,77195.0,82.5809,83.0164,82.5355,82.8621,77195.0
2021-01-11 11:00:00,91.35,91.44,91.12,91.12,47771.0,82.8803,82.9619,82.6716,82.6716,47771.0
2021-01-11 11:05:00,91.12,91.2,90.9,90.93,52217.0,82.6716,82.7442,82.472,82.4992,52217.0
2021-01-11 11:10:00,90.92,91.01,90.68,90.69,59535.0,82.4901,82.5718,82.2724,82.2815,59535.0
2021-01-11 11:15:00,90.7,90.88,90.65,90.75,44340.0,82.2905,82.4539,82.2452,82.3359,44340.0
2021-01-11 11:20:00,90.73,91.06,90.73,91.01,49274.0,82.3178,82.6172,82.3178,82.5718,49274.0
2021-01-11 11:25:00,91.01,91.15,90.89,91.02,25598.0,82.5718,82.6988,82.4629,82.5809,25598.0
2021-01-11 11:30:00,91.02,91.05,90.83,90.88,18349.0,82.5809,82.6081,82.4085,82.4539,18349.0
2021-01-11 11:35:00,90.86,90.98,90.82,90.97,23587.0,82.4357,82.5446,82.3994,82.5355,23587.0
2021-01-11 11:40:00,90.96,90.96,90.73,90.8,23514.0,82.5264,82.5264,82.3178,82.3813,23514.0
2021-01-11 11:45:00,90.83,90.9,90.61,90.68,33944.0,82.4085,82.472,82.2089,82.2724,33944.0
2021-01-11 11:50:00,90.65,90.79,90.62,90.73,35918.0,82.2452,82.3722,82.218,82.3178,35918.0
2021-01-11 11:55:00,90.76,90.97,90.76,90.95,23586.0,82.345,82.5355,82.345,82.5174,23586.0
2021-01-11 12:00:00,90.97,91.04,90.83,90.88,26415.0,82.5355,82.599,82.4085,82.4539,26415.0
2021-01-11 12:05:00,90.87,90.88,90.66,90.73,14428.0,82.4448,82.4539,82.2542,82.3178,14428.0
2021-01-11 12:10:00,90.73,90.81,90.69,90.8,39622.0,82.3178,82.3903,82.2815,82.3813,39622.0
2021-01-11 12:15:00,90.81,90.85,90.65,90.7,27020.0,82.3903,82.4266,82.2452,82.2905,27020.0
2021-01-11 12:20:00,90.66,90.8,90.63,90.8,23864.0,82.2542,82.3813,82.227,82.3813,23864.0
2021-01-11 12:25:00,90.79,90.83,90.7,90.8,22457.0,82.3722,82.4085,82.2905,82.3813,22457.0
2021-01-11 12:30:00,90.78,90.85,90.75,90.77,17160.0,82.3631,82.4266,82.3359,82.3541,17160.0
2021-01-11 12:35:00,90.77,90.87,90.72,90.83,20875.0,82.3541,82.4448,82.3087,82.4085,20875.0
2021-01-11 12:40:00,90.86,90.94,90.83,90.94,17546.0,82.4357,82.5083,82.4085,82.5083,17546.0
2021-01-11 12:45:00,90.91,91.07,90.87,91.05,28621.0,82.4811,82.6262,82.4448,82.6081,28621.0
2021-01-11 12:50:00,91.05,91.28,91.05,91.17,73487.0,82.6081,82.8168,82.6081,82.717,73487.0
2021-01-11 12:55:00,91.14,91.32,91.13,91.16,57674.0,82.6897,82.8531,82.6807,82.7079,57674.0
2021-01-11 13:00:00,91.17,91.45,91.14,91.37,61969.0,82.717,82.971,82.6897,82.8984,61969.0
2021-01-11 13:05:00,91.36,91.44,91.25,91.42,45369.0,82.8893,82.9619,82.7895,82.9438,45369.0
2021-01-11 13:10:00,91.4,91.47,91.19,91.27,54899.0,82.9256,82.9891,82.7351,82.8077,54899.0
2021-01-11 13:15:00,91.28,91.34,91.22,91.25,33829.0,82.8168,82.8712,82.7623,82.7895,33829.0
2021-01-11 13:20:00,91.23,91.32,91.12,91.22,31362.0,82.7714,82.8531,82.6716,82.7623,31362.0
2021-01-11 13:25:00,91.23,91.28,91.08,91.16,16988.0,82.7714,82.8168,82.6353,82.7079,16988.0
2021-01-11 13:30:00,91.16,91.31,91.15,91.26,17556.0,82.7079,82.844,82.6988,82.7986,17556.0
2021-01-11 13:35:00,91.28,91.38,91.28,91.38,19369.0,82.8168,82.9075,82.8168,82.9075,19369.0
2021-01-11 13:40:00,91.37,91.39,91.28,91.36,17607.0,82.8984,82.9166,82.8168,82.8893,17607.0
2021-01-11 13:45:00,91.35,91.38,91.29,91.36,19547.0,82.8803,82.9075,82.8258,82.8893,19547.0
2021-01-11 13:50:00,91.37,91.51,91.34,91.47,65920.0,82.8984,83.0254,82.8712,82.9891,65920.0
2021-01-11 13:55:00,91.48,91.48,91.34,91.34,19117.0,82.9982,82.9982,82.8712,82.8712,19117.0
2021-01-11 14:00:00,91.32,91.49,91.18,91.47,61796.0,82.8531,83.0073,82.726,82.9891,61796.0
2021-01-11 14:05:00,91.48,91.54,91.36,91.38,27590.0,82.9982,83.0527,82.8893,82.9075,27590.0
2021-01-11 14:10:00,91.38,91.45,91.36,91.42,22408.0,82.9075,82.971,82.8893,82.9438,22408.0
2021-01-11 14:15:00,91.42,91.43,91.18,91.19,35075.0,82.9438,82.9529,82.726,82.7351,35075.0
2021-01-11 14:20:00,91.21,91.25,91.1,91.14,20532.0,82.7533,82.7895,82.6535,82.6897,20532.0
2021-01-11 14:25:00,91.11,91.11,90.97,91.03,28029.0,82.6625,82.6625,82.5355,82.5899,28029.0
2021-01-11 14:30:00,91.01,91.08,91.0,91.06,36154.0,82.5718,82.6353,82.5627,82.6172,36154.0
2021-01-11 14:35:00,91.06,91.15,91.01,91.01,34669.0,82.6172,82.6988,82.5718,82.5718,34669.0
2021-01-11 14:40:00,91.02,91.12,90.95,91.12,33768.0,82.5809,82.6716,82.5174,82.6716,33768.0
2021-01-11 14:45:00,91.13,91.25,91.06,91.19,33996.0,82.6807,82.7895,82.6172,82.7351,33996.0
2021-01-11 14:50:00,91.21,91.21,91.11,91.21,23674.0,82.7533,82.7533,82.6625,82.7533,23674.0
2021-01-11 14:55:00,91.22,91.39,91.21,91.27,54793.0,82.7623,82.9166,82.7533,82.8077,54793.0
2021-01-11 15:00:00,91.26,91.37,91.24,91.37,51569.0,82.7986,82.8984,82.7805,82.8984,51569.0
2021-01-11 15:05:00,91.37,91.39,91.22,91.35,84424.0,82.8984,82.9166,82.7623,82.8803,84424.0
2021-01-11 15:10:00,91.33,91.35,91.09,91.12,134929.0,82.8621,82.8803,82.6444,82.6716,134929.0
2021-01-11 15:15:00,91.12,91.21,91.1,91.16,50875.0,82.6716,82.7533,82.6535,82.7079,50875.0
2021-01-11 15:20:00,91.15,91.22,90.98,91.07,158286.0,82.6988,82.7623,82.5446,82.6262,158286.0
2021-01-11 15:25:00,91.05,91.11,90.85,90.97,61219.0,82.6081,82.6625,82.4266,82.5355,61219.0
2021-01-11 15:30:00,90.96,91.02,90.83,90.85,227440.0,82.5264,82.5809,82.4085,82.4266,227440.0
2021-01-11 15:35:00,90.86,90.96,90.68,90.68,70116.0,82.4357,82.5264,82.2724,82.2724,70116.0
2021-01-11 15:40:00,90.69,90.71,90.47,90.49,57766.0,82.2815,82.2996,82.0819,82.1,57766.0
2021-01-11 15:45:00,90.48,90.73,90.48,90.64,66225.0,82.0909,82.3178,82.0909,82.2361,66225.0
2021-01-11 15:50:00,90.64,90.7,90.44,90.51,132464.0,82.2361,82.2905,82.0546,82.1182,132464.0
2021-01-11 15:55:00,90.49,90.56,90.31,90.38,298734.0,82.1,82.1635,81.9367,82.0002,298734.0
2021-01-12 09:30:00,90.62,91.1,90.41,90.8,249581.0,82.218,82.6535,82.0274,82.3813,249581.0
2021-01-12 09:35:00,90.85,90.85,90.02,90.03,93639.0,82.4266,82.4266,81.6736,81.6827,93639.0
2021-01-12 09:40:00,90.03,90.16,89.29,89.4,164354.0,81.6827,81.8006,81.0113,81.1111,164354.0
2021-01-12 09:45:00,89.43,89.84,89.11,89.2,180742.0,81.1383,81.5103,80.848,80.9296,180742.0
2021-01-12 09:50:00,89.2,89.29,88.62,89.19,252746.0,80.9296,81.0113,80.4034,80.9205,252746.0
2021-01-12 09:55:00,89.17,89.33,89.03,89.11,180152.0,80.9024,81.0476,80.7754,80.848,180152.0
2021-01-12 10:00:00,89.08,89.11,88.55,88.7,198066.0,80.8207,80.848,80.3399,80.476,198066.0
2021-01-12 10:05:00,88.73,89.06,88.7,89.04,134821.0,80.5032,80.8026,80.476,80.7845,134821.0
2021-01-12 10:10:00,89.06,89.25,88.93,89.14,113927.0,80.8026,80.975,80.6847,80.8752,113927.0
2021-01-12 10:15:00,89.13,89.39,88.98,89.34,107541.0,80.8661,81.102,80.73,81.0566,107541.0
2021-01-12 10:20:00,89.34,89.38,89.07,89.25,107186.0,81.0566,81.0929,80.8117,80.975,107186.0
2021-01-12 10:25:00,89.24,89.31,88.94,89.03,82362.0,80.9659,81.0294,80.6937,80.7754,82362.0
2021-01-12 10:30:00,89.04,89.43,89.03,89.3,72832.0,80.7845,81.1383,80.7754,81.0203,72832.0
2021-01-12 10:35:00,89.32,89.42,89.22,89.34,63218.0,81.0385,81.1292,80.9478,81.0566,63218.0
2021-01-12 10:40:00,89.34,89.65,89.3,89.48,65081.0,81.0566,81.3379,81.0203,81.1837,65081.0
2021-01-12 10:45:00,89.45,89.5,89.32,89.49,67881.0,81.1564,81.2018,81.0385,81.1927,67881.0
2021-01-12 10:50:00,89.49,89.96,89.48,89.83,138078.0,81.1927,81.6192,81.1837,81.5012,138078.0
2021-01-12 10:55:00,89.85,89.97,89.73,89.78,84392.0,81.5194,81.6282,81.4105,81.4558,84392.0
2021-01-12 11:00:00,89.79,89.86,89.73,89.73,84991.0,81.4649,81.5284,81.4105,81.4105,84991.0
2021-01-12 11:05:00,89.71,89.85,89.71,89.78,73158.0,81.3923,81.5194,81.3923,81.4558,73158.0
2021-01-12 11:10:00,89.79,89.89,89.65,89.87,98237.0,81.4649,81.5556,81.3379,81.5375,98237.0
2021-01-12 11:15:00,89.88,89.99,89.86,89.92,79933.0,81.5466,81.6464,81.5284,81.5829,79933.0
2021-01-12 11:20:00,89.93,90.18,89.9,90.09,107565.0,81.5919,81.8188,81.5647,81.7371,107565.0
2021-01-12 11:25:00,90.09,90.1,89.86,89.87,54757.0,81.7371,81.7462,81.5284,81.5375,54757.0
2021-01-12 11:30:00,89.88,89.91,89.4,89.45,80151.0,81.5466,81.5738,81.1111,81.1564,80151.0
2021-01-12 11:35:00,89.45,89.5,89.3,89.42,62023.0,81.1564,81.2018,81.0203,81.1292,62023.0
2021-01-12 11:40:00,89.4,89.42,89.1,89.18,66528.0,81.1111,81.1292,80.8389,80.9115,66528.0
2021-01-12 11:45:00,89.14,89.4,89.11,89.29,55931.0,80.8752,81.1111,80.848,81.0113,55931.0
2021-01-12 11:50:00,89.29,89.41,89.28,89.3,31854.0,81.0113,81.1201,81.0022,81.0203,31854.0
2021-01-12 11:55:00,89.3,89.58,89.3,89.49,34499.0,81.0203,81.2744,81.0203,81.1927,34499.0
2021-01-12 12:00:00,89.47,89.53,89.28,89.3,41662.0,81.1746,81.229,81.0022,81.0203,41662.0
2021-01-12 12:05:00,89.27,89.28,89.0,89.01,59221.0,80.9931,81.0022,80.7482,80.7572,59221.0
2021-01-12 12:10:00,89.01,89.12,88.87,89.02,71877.0,80.7572,80.857,80.6302,80.7663,71877.0
2021-01-12 12:15:00,89.02,89.16,88.89,89.14,43681.0,80.7663,80.8933,80.6484,80.8752,43681.0
2021-01-12 12:20:00,89.14,89.21,89.02,89.08,50173.0,80.8752,80.9387,80.7663,80.8207,50173.0
2021-01-12 12:25:00,89.1,89.22,89.08,89.19,31054.0,80.8389,80.9478,80.8207,80.9205,31054.0
2021-01-12 12:30:00,89.22,89.22,88.98,89.13,41646.0,80.9478,80.9478,80.73,80.8661,41646.0
2021-01-12 12:35:00,89.12,89.12,88.84,88.92,92027.0,80.857,80.857,80.603,80.6756,92027.0
2021-01-12 12:40:00,88.93,88.95,88.75,88.77,72906.0,80.6847,80.7028,80.5213,80.5395,72906.0
2021-01-12 12:45:00,88.77,88.79,88.62,88.75,80838.0,80.5395,80.5576,80.4034,80.5213,80838.0
2021-01-12 12:50:00,88.75,89.09,88.75,89.03,73023.0,80.5213,80.8298,80.5213,80.7754,73023.0
2021-01-12 12:55:00,89.03,89.11,89.0,89.01,103249.0,80.7754,80.848,80.7482,80.7572,103249.0
2021-01-12 13:00:00,89.02,89.24,88.91,89.23,185502.0,80.7663,80.9659,80.6665,80.9568,185502.0
2021-01-12 13:05:00,89.21,89.33,89.16,89.16,31471.0,80.9387,81.0476,80.8933,80.8933,31471.0
2021-01-12 13:10:00,89.17,89.42,89.14,89.33,50513.0,80.9024,81.1292,80.8752,81.0476,50513.0
2021-01-12 13:15:00,89.31,89.4,89.2,89.36,139536.0,81.0294,81.1111,80.9296,81.0748,139536.0
2021-01-12 13:20:00,89.37,89.46,89.21,89.24,145744.0,81.0839,81.1655,80.9387,80.9659,145744.0
2021-01-12 13:25:00,89.26,89.48,89.25,89.45,91266.0,80.9841,81.1837,80.975,81.1564,91266.0
2021-01-12 13:30:00,89.45,89.57,89.32,89.57,40720.0,81.1564,81.2653,81.0385,81.2653,40720.0
2021-01-12 13:35:00,89.56,89.58,89.47,89.48,25092.0,81.2562,81.2744,81.1746,81.1837,25092.0
2021-01-12 13:40:00,89.49,89.53,89.29,89.34,36676.0,81.1927,81.229,81.0113,81.0566,36676.0
2021-01-12 13:45:00,89.35,89.35,89.17,89.32,101794.0,81.0657,81.0657,80.9024,81.0385,101794.0
2021-01-12 13:50:00,89.33,89.55,89.32,89.46,63300.0,81.0476,81.2472,81.0385,81.1655,63300.0
2021-01-12 13:55:00,89.46,89.48,89.37,89.39,42978.0,81.1655,81.1837,81.0839,81.102,42978.0
2021-01-12 14:00:00,89.38,89.5,89.33,89.45,29999.0,81.0929,81.2018,81.0476,81.1564,29999.0
2021-01-12 14:05:00,89.45,89.46,89.26,89.33,70311.0,81.1564,81.1655,80.9841,81.0476,70311.0
2021-01-12 14:10:00,89.34,89.34,89.02,89.04,37841.0,81.0566,81.0566,80.7663,80.7845,37841.0
2021-01-12 14:15:00,89.05,89.08,88.82,88.9,146357.0,80.7935,80.8207,80.5848,80.6574,146357.0
2021-01-12 14:20:00,88.9,88.96,88.76,88.79,49506.0,80.6574,80.7119,80.5304,80.5576,49506.0
2021-01-12 14:25:00,88.79,88.83,88.73,88.8,66358.0,80.5576,80.5939,80.5032,80.5667,66358.0
2021-01-12 14:30:00,88.8,89.15,88.79,89.01,64518.0,80.5667,80.8843,80.5576,80.7572,64518.0
2021-01-12 14:35:00,89.02,89.11,88.94,89.06,44601.0,80.7663,80.848,80.6937,80.8026,44601.0
2021-01-12 14:40:00,89.06,89.15,89.0,89.01,42860.0,80.8026,80.8843,80.7482,80.7572,42860.0
2021-01-12 14:45:00,89.01,89.08,88.82,88.84,66333.0,80.7572,80.8207,80.5848,80.603,66333.0
2021-01-12 14:50:00,88.83,88.88,88.66,88.67,183815.0,80.5939,80.6393,80.4397,80.4488,183815.0
2021-01-12 14:55:00,88.67,88.73,88.59,88.71,201648.0,80.4488,80.5032,80.3762,80.485,201648.0
2021-01-12 15:00:00,88.7,88.8,88.69,88.75,72069.0,80.476,80.5667,80.4669,80.5213,72069.0
2021-01-12 15:05:00,88.74,88.75,88.52,88.58,73147.0,80.5123,80.5213,80.3127,80.3671,73147.0
2021-01-12 15:10:00,88.58,88.67,88.53,88.64,39513.0,80.3671,80.4488,80.3217,80.4215,39513.0
2021-01-12 15:15:00,88.65,88.75,88.45,88.74,103698.0,80.4306,80.5213,80.2492,80.5123,103698.0
2021-01-12 15:20:00,88.74,88.79,88.64,88.66,70540.0,80.5123,80.5576,80.4215,80.4397,70540.0
2021-01-12 15:25:00,88.66,88.66,88.51,88.65,48065.0,80.4397,80.4397,80.3036,80.4306,48065.0
2021-01-12 15:30:00,88.65,88.66,88.5,88.57,79051.0,80.4306,80.4397,80.2945,80.358,79051.0
2021-01-12 15:35:00,88.57,88.61,88.45,88.46,125870.0,80.358,80.3943,80.2492,80.2582,125870.0
2021-01-12 15:40:00,88.46,88.7,88.45,88.68,125218.0,80.2582,80.476,80.2492,80.4578,125218.0
2021-01-12 15:45:00,88.68,88.82,88.62,88.73,104000.0,80.4578,80.5848,80.4034,80.5032,104000.0
2021-01-12 15:50:00,88.73,88.75,88.47,88.5,311996.0,80.5032,80.5213,80.2673,80.2945,311996.0
2021-01-12 15:55:00,88.5,88.65,88.44,88.55,495562.0,80.2945,80.4306,80.2401,80.3399,495562.0
2021-01-13 09:30:00,89.16,89.59,88.54,88.92,303640.0,80.8933,81.2835,80.3308,80.6756,303640.0
2021-01-13 09:35:00,88.95,89.01,88.54,88.59,81565.0,80.7028,80.7572,80.3308,80.3762,81565.0
2021-01-13 09:40:00,88.56,89.0,88.47,88.94,152423.0,80.349,80.7482,80.2673,80.6937,152423.0
2021-01-13 09:45:00,88.95,89.48,88.87,89.34,70163.0,80.7028,81.1837,80.6302,81.0566,70163.0
2021-01-13 09:50:00,89.36,89.69,89.27,89.4,84499.0,81.0748,81.3742,80.9931,81.1111,84499.0
2021-01-13 09:55:00,89.36,89.45,88.84,88.86,110202.0,81.0748,81.1564,80.603,80.6211,110202.0
2021-01-13 10:00:00,88.9,89.13,88.73,88.79,55920.0,80.6574,80.8661,80.5032,80.5576,55920.0
2021-01-13 10:05:00,88.83,89.4,88.83,89.3,106952.0,80.5939,81.1111,80.5939,81.0203,106952.0
2021-01-13 10:10:00,89.35,89.54,89.32,89.32,52031.0,81.0657,81.2381,81.0385,81.0385,52031.0
2021-01-13 10:15:00,89.31,89.31,88.9,88.9,55203.0,81.0294,81.0294,80.6574,80.6574,55203.0
2021-01-13 10:20:00,88.92,88.92,88.18,88.3,182044.0,80.6756,80.6756,80.0042,80.1131,182044.0
2021-01-13 10:25:00,88.26,88.62,88.22,88.53,105504.0,80.0768,80.4034,80.0405,80.3217,105504.0
2021-01-13 10:30:00,88.54,88.75,88.47,88.69,85459.0,80.3308,80.5213,80.2673,80.4669,85459.0
2021-01-13 10:35:00,88.7,88.79,88.53,88.79,49639.0,80.476,80.5576,80.3217,80.5576,49639.0
2021-01-13 10:40:00,88.8,88.9,88.42,88.48,60921.0,80.5667,80.6574,80.2219,80.2764,60921.0
2021-01-13 10:45:00,88.49,88.71,88.48,88.68,59475.0,80.2854,80.485,80.2764,80.4578,59475.0
2021-01-13 10:50:00,88.68,88.7,88.37,88.59,47974.0,80.4578,80.476,80.1766,80.3762,47974.0
2021-01-13 10:55:00,88.65,88.84,88.53,88.84,42754.0,80.4306,80.603,80.3217,80.603,42754.0
2021-01-13 11:00:00,88.86,88.99,88.73,88.8,38002.0,80.6211,80.7391,80.5032,80.5667,38002.0
2021-01-13 11:05:00,88.8,88.98,88.8,88.94,50642.0,80.5667,80.73,80.5667,80.6937,50642.0
2021-01-13 11:10:00,88.95,88.98,88.71,88.79,46798.0,80.7028,80.73,80.485,80.5576,46798.0
2021-01-13 11:15:00,88.79,88.79,88.5,88.55,56399.0,80.5576,80.5576,80.2945,80.3399,56399.0
2021-01-13 11:20:00,88.53,88.63,88.47,88.61,24352.0,80.3217,80.4125,80.2673,80.3943,24352.0
2021-01-13 11:25:00,88.65,88.73,88.56,88.61,24434.0,80.4306,80.5032,80.349,80.3943,24434.0
2021-01-13 11:30:00,88.64,88.74,88.59,88.59,42934.0,80.4215,80.5123,80.3762,80.3762,42934.0
2021-01-13 11:35:00,88.61,88.79,88.61,88.71,27044.0,80.3943,80.5576,80.3943,80.485,27044.0
2021-01-13 11:40:00,88.72,88.72,88.48,88.62,41519.0,80.4941,80.4941,80.2764,80.4034,41519.0
2021-01-13 11:45:00,88.64,88.64,88.53,88.53,22022.0,80.4215,80.4215,80.3217,80.3217,22022.0
2021-01-13 11:50:00,88.51,88.54,88.41,88.53,43481.0,80.3036,80.3308,80.2129,80.3217,43481.0
2021-01-13 11:55:00,88.53,88.68,88.5,88.57,23662.0,80.3217,80.4578,80.2945,80.358,23662.0
2021-01-13 12:00:00,88.57,88.81,88.51,88.72,50714.0,80.358,80.5758,80.3036,80.4941,50714.0
2021-01-13 12:05:00,88.7,88.75,88.6,88.74,36220.0,80.476,80.5213,80.3852,80.5123,36220.0
2021-01-13 12:10:00,88.74,88.84,88.72,88.74,22963.0,80.5123,80.603,80.4941,80.5123,22963.0
2021-01-13 12:15:00,88.74,88.78,88.58,88.58,17635.0,80.5123,80.5486,80.3671,80.3671,17635.0
2021-01-13 12:20:00,88.6,88.72,88.53,88.59,19103.0,80.3852,80.4941,80.3217,80.3762,19103.0
2021-01-13 12:25:00,88.64,88.75,88.56,88.69,17945.0,80.4215,80.5213,80.349,80.4669,17945.0
2021-01-13 12:30:00,88.69,88.7,88.48,88.48,24574.0,80.4669,80.476,80.2764,80.2764,24574.0
2021-01-13 12:35:00,88.48,88.65,88.43,88.61,33191.0,80.2764,80.4306,80.231,80.3943,33191.0
2021-01-13 12:40:00,88.61,88.73,88.59,88.7,15969.0,80.3943,80.5032,80.3762,80.476,15969.0
2021-01-13 12:45:00,88.7,88.72,88.6,88.61,21466.0,80.476,80.4941,80.3852,80.3943,21466.0
2021-01-13 12:50:00,88.61,88.79,88.6,88.77,31099.0,80.3943,80.5576,80.3852,80.5395,31099.0
2021-01-13 12:55:00,88.75,88.93,88.72,88.91,23103.0,80.5213,80.6847,80.4941,80.6665,23103.0
2021-01-13 13:00:00,88.94,89.05,88.87,89.04,37003.0,80.6937,80.7935,80.6302,80.7845,37003.0
2021-01-13 13:05:00,89.05,89.1,89.0,89.09,16393.0,80.7935,80.8389,80.7482,80.8298,16393.0
2021-01-13 13:10:00,89.12,89.31,89.08,89.27,37600.0,80.857,81.0294,80.8207,80.9931,37600.0
2021-01-13 13:15:00,89.29,89.32,89.2,89.21,43172.0,81.0113,81.0385,80.9296,80.9387,43172.0
2021-01-13 13:20:00,89.22,89.29,89.2,89.27,25983.0,80.9478,81.0113,80.9296,80.9931,25983.0
2021-01-13 13:25:00,89.26,89.35,89.25,89.33,20292.0,80.9841,81.0657,80.975,81.0476,20292.0
2021-01-13 13:30:00,89.35,89.36,89.2,89.2,20355.0,81.0657,81.0748,80.9296,80.9296,20355.0
2021-01-13 13:35:00,89.23,89.23,88.97,89.06,23148.0,80.9568,80.9568,80.7209,80.8026,23148.0
2021-01-13 13:40:00,89.04,89.05,88.96,88.98,15616.0,80.7845,80.7935,80.7119,80.73,15616.0
2021-01-13 13:45:00,88.99,89.01,88.82,88.84,26576.0,80.7391,80.7572,80.5848,80.603,26576.0
2021-01-13 13:50:00,88.86,90.48,88.86,90.37,461843.0,80.6211,82.0909,80.6211,81.9911,461843.0
2021-01-13 13:55:00,90.38,91.2,90.3,90.66,350084.0,82.0002,82.7442,81.9276,82.2542,350084.0
2021-01-13 14:00:00,90.6,90.86,90.22,90.8,187645.0,82.1998,82.4357,81.855,82.3813,187645.0
2021-01-13 14:05:00,90.81,90.92,90.33,90.63,123741.0,82.3903,82.4901,81.9548,82.227,123741.0
2021-01-13 14:10:00,90.65,90.91,90.65,90.85,90451.0,82.2452,82.4811,82.2452,82.4266,90451.0
2021-01-13 14:15:00,90.85,90.94,90.63,90.83,67600.0,82.4266,82.5083,82.227,82.4085,67600.0
2021-01-13 14:20:00,90.82,90.82,90.43,90.48,46739.0,82.3994,82.3994,82.0456,82.0909,46739.0
2021-01-13 14:25:00,90.52,90.61,90.46,90.58,31876.0,82.1272,82.2089,82.0728,82.1817,31876.0
2021-01-13 14:30:00,90.57,90.57,90.37,90.39,24431.0,82.1726,82.1726,81.9911,82.0093,24431.0
2021-01-13 14:35:00,90.39,90.75,90.38,90.69,54400.0,82.0093,82.3359,82.0002,82.2815,54400.0
2021-01-13 14:40:00,90.69,90.79,90.52,90.52,36485.0,82.2815,82.3722,82.1272,82.1272,36485.0
2021-01-13 14:45:00,90.51,90.67,90.5,90.56,37180.0,82.1182,82.2633,82.1091,82.1635,37180.0
2021-01-13 14:50:00,90.56,90.6,90.17,90.22,83973.0,82.1635,82.1998,81.8097,81.855,83973.0
2021-01-13 14:55:00,90.17,90.51,90.13,90.51,56070.0,81.8097,82.1182,81.7734,82.1182,56070.0
2021-01-13 15:00:00,90.53,90.56,90.44,90.5,77852.0,82.1363,82.1635,82.0546,82.1091,77852.0
2021-01-13 15:05:00,90.49,90.68,90.48,90.68,44474.0,82.1,82.2724,82.0909,82.2724,44474.0
2021-01-13 15:10:00,90.67,90.86,90.67,90.78,64493.0,82.2633,82.4357,82.2633,82.3631,64493.0
2021-01-13 15:15:00,90.8,90.82,90.57,90.6,57984.0,82.3813,82.3994,82.1726,82.1998,57984.0
2021-01-13 15:20:00,90.6,90.6,90.22,90.38,65987.0,82.1998,82.1998,81.855,82.0002,65987.0
2021-01-13 15:25:00,90.35,90.45,90.24,90.25,15206.0,81.973,82.0637,81.8732,81.8823,15206.0
2021-01-13 15:30:00,90.24,90.49,90.21,90.42,33870.0,81.8732,82.1,81.846,82.0365,33870.0
2021-01-13 15:35:00,90.43,90.48,90.3,90.37,36923.0,82.0456,82.0909,81.9276,81.9911,36923.0
2021-01-13 15:40:00,90.38,90.5,90.34,90.48,51466.0,82.0002,82.1091,81.9639,82.0909,51466.0
2021-01-13 15:45:00,90.46,90.47,90.27,90.36,52348.0,82.0728,82.0819,81.9004,81.9821,52348.0
2021-01-13 15:50:00,90.36,90.49,90.09,90.14,132571.0,81.9821,82.1,81.7371,81.7825,132571.0
2021-01-13 15:55:00,90.17,90.51,90.15,90.45,338063.0,81.8097,82.1182,81.7915,82.0637,338063.0
2021-01-14 09:30:00,91.43,92.45,91.02,91.62,586958.0,82.9529,83.8783,82.5809,83.1252,586958.0
2021-01-14 09:35:00,91.66,91.83,91.13,91.26,204230.0,83.1615,83.3158,82.6807,82.7986,204230.0
2021-01-14 09:40:00,91.27,91.48,90.92,91.25,393143.0,82.8077,82.9982,82.4901,82.7895,393143.0
2021-01-14 09:45:00,91.23,91.62,90.92,91.52,180452.0,82.7714,83.1252,82.4901,83.0345,180452.0
2021-01-14 09:50:00,91.5,91.52,91.01,91.01,235784.0,83.0164,83.0345,82.5718,82.5718,235784.0
2021-01-14 09:55:00,91.03,91.56,90.76,91.2,199761.0,82.5899,83.0708,82.345,82.7442,199761.0
2021-01-14 10:00:00,91.2,91.24,90.59,90.94,143507.0,82.7442,82.7805,82.1907,82.5083,143507.0
2021-01-14 10:05:00,90.95,91.1,90.78,90.79,68053.0,82.5174,82.6535,82.3631,82.3722,68053.0
2021-01-14 10:10:00,90.79,90.85,90.5,90.73,112457.0,82.3722,82.4266,82.1091,82.3178,112457.0
2021-01-14 10:15:00,90.78,90.9,90.66,90.85,65289.0,82.3631,82.472,82.2542,82.4266,65289.0
2021-01-14 10:20:00,90.87,91.08,90.76,90.83,63487.0,82.4448,82.6353,82.345,82.4085,63487.0
2021-01-14 10:25:00,90.82,90.88,90.65,90.88,64855.0,82.3994,82.4539,82.2452,82.4539,64855.0
2021-01-14 10:30:00,90.89,90.99,90.68,90.74,44915.0,82.4629,82.5537,82.2724,82.3268,44915.0
2021-01-14 10:35:00,90.74,90.8,90.2,90.43,86621.0,82.3268,82.3813,81.8369,82.0456,86621.0
2021-01-14 10:40:00,90.46,90.66,90.2,90.49,64565.0,82.0728,82.2542,81.8369,82.1,64565.0
2021-01-14 10:45:00,90.53,90.73,90.5,90.51,54303.0,82.1363,82.3178,82.1091,82.1182,54303.0
2021-01-14 10:50:00,90.5,90.77,90.38,90.75,59866.0,82.1091,82.3541,82.0002,82.3359,59866.0
2021-01-14 10:55:00,90.76,90.83,90.4,90.4,75452.0,82.345,82.4085,82.0184,82.0184,75452.0
2021-01-14 11:00:00,90.38,90.58,90.23,90.41,84847.0,82.0002,82.1817,81.8641,82.0274,84847.0
2021-01-14 11:05:00,90.39,90.55,90.32,90.49,40633.0,82.0093,82.1544,81.9458,82.1,40633.0
2021-01-14 11:10:00,90.43,90.49,90.25,90.29,42373.0,82.0456,82.1,81.8823,81.9186,42373.0
2021-01-14 11:15:00,90.31,90.32,90.08,90.12,59842.0,81.9367,81.9458,81.728,81.7643,59842.0
2021-01-14 11:20:00,90.13,90.31,90.09,90.14,64041.0,81.7734,81.9367,81.7371,81.7825,64041.0
2021-01-14 11:25:00,90.14,90.16,89.91,89.98,89152.0,81.7825,81.8006,81.5738,81.6373,89152.0
2021-01-14 11:30:00,89.97,90.02,89.77,89.79,96333.0,81.6282,81.6736,81.4468,81.4649,96333.0
2021-01-14 11:35:00,89.79,89.79,89.56,89.62,83735.0,81.4649,81.4649,81.2562,81.3107,83735.0
2021-01-14 11:40:00,89.61,89.73,89.56,89.62,83815.0,81.3016,81.4105,81.2562,81.3107,83815.0
2021-01-14 11:45:00,89.62,89.75,89.6,89.64,64472.0,81.3107,81.4286,81.2925,81.3288,64472.0
2021-01-14 11:50:00,89.64,89.75,89.51,89.52,86395.0,81.3288,81.4286,81.2109,81.2199,86395.0
2021-01-14 11:55:00,89.53,89.78,89.51,89.73,78060.0,81.229,81.4558,81.2109,81.4105,78060.0
2021-01-14 12:00:00,89.72,89.88,89.72,89.83,40915.0,81.4014,81.5466,81.4014,81.5012,40915.0
2021-01-14 12:05:00,89.83,89.91,89.66,89.75,51271.0,81.5012,81.5738,81.347,81.4286,51271.0
2021-01-14 12:10:00,89.75,89.82,89.64,89.72,36636.0,81.4286,81.4921,81.3288,81.4014,36636.0
2021-01-14 12:15:00,89.73,89.74,89.55,89.69,46230.0,81.4105,81.4195,81.2472,81.3742,46230.0
2021-01-14 12:20:00,89.69,89.89,89.69,89.82,32353.0,81.3742,81.5556,81.3742,81.4921,32353.0
2021-01-14 12:25:00,89.83,89.88,89.63,89.65,24198.0,81.5012,81.5466,81.3197,81.3379,24198.0
2021-01-14 12:30:00,89.68,89.77,89.65,89.71,26023.0,81.3651,81.4468,81.3379,81.3923,26023.0
2021-01-14 12:35:00,89.7,89.72,89.6,89.62,51105.0,81.3833,81.4014,81.2925,81.3107,51105.0
2021-01-14 12:40:00,89.61,89.62,89.13,89.21,83468.0,81.3016,81.3107,80.8661,80.9387,83468.0
2021-01-14 12:45:00,89.2,89.65,89.19,89.63,74188.0,80.9296,81.3379,80.9205,81.3197,74188.0
2021-01-14 12:50:00,89.62,89.77,89.61,89.67,37727.0,81.3107,81.4468,81.3016,81.356,37727.0
2021-01-14 12:55:00,89.67,89.78,89.66,89.74,28649.0,81.356,81.4558,81.347,81.4195,28649.0
2021-01-14 13:00:00,89.7,89.78,89.7,89.75,26091.0,81.3833,81.4558,81.3833,81.4286,26091.0
2021-01-14 13:05:00,89.75,89.75,89.6,89.66,27738.0,81.4286,81.4286,81.2925,81.347,27738.0
2021-01-14 13:10:00,89.65,89.66,89.56,89.61,33445.0,81.3379,81.347,81.2562,81.3016,33445.0
2021-01-14 13:15:00,89.61,89.64,89.54,89.56,25944.0,81.3016,81.3288,81.2381,81.2562,25944.0
2021-01-14 13:20:00,89.55,89.55,89.41,89.46,47736.0,81.2472,81.2472,81.1201,81.1655,47736.0
2021-01-14 13:25:00,89.47,89.49,89.33,89.35,42706.0,81.1746,81.1927,81.0476,81.0657,42706.0
2021-01-14 13:30:00,89.35,89.47,89.34,89.4,37677.0,81.0657,81.1746,81.0566,81.1111,37677.0
2021-01-14 13:35:00,89.39,89.61,89.36,89.56,44672.0,81.102,81.3016,81.0748,81.2562,44672.0
2021-01-14 13:40:00,89.58,89.58,89.48,89.48,39464.0,81.2744,81.2744,81.1837,81.1837,39464.0
2021-01-14 13:45:00,89.47,89.48,89.37,89.45,18906.0,81.1746,81.1837,81.0839,81.1564,18906.0
2021-01-14 13:50:00,89.47,89.47,89.35,89.39,30239.0,81.1746,81.1746,81.0657,81.102,30239.0
2021-01-14 13:55:00,89.39,89.4,89.28,89.31,50575.0,81.102,81.1111,81.0022,81.0294,50575.0
2021-01-14 14:00:00,89.31,89.36,89.28,89.33,52788.0,81.0294,81.0748,81.0022,81.0476,52788.0
2021-01-14 14:05:00,89.33,89.46,89.31,89.46,30578.0,81.0476,81.1655,81.0294,81.1655,30578.0
2021-01-14 14:10:00,89.46,89.5,89.32,89.34,27555.0,81.1655,81.2018,81.0385,81.0566,27555.0
2021-01-14 14:15:00,89.33,89.44,89.29,89.37,113645.0,81.0476,81.1474,81.0113,81.0839,113645.0
2021-01-14 14:20:00,89.39,89.45,89.3,89.43,33071.0,81.102,81.1564,81.0203,81.1383,33071.0
2021-01-14 14:25:00,89.43,89.48,89.35,89.48,33897.0,81.1383,81.1837,81.0657,81.1837,33897.0
2021-01-14 14:30:00,89.47,89.51,89.38,89.47,46604.0,81.1746,81.2109,81.0929,81.1746,46604.0
2021-01-14 14:35:00,89.47,89.59,89.45,89.53,36700.0,81.1746,81.2835,81.1564,81.229,36700.0
2021-01-14 14:40:00,89.54,89.56,89.41,89.46,32779.0,81.2381,81.2562,81.1201,81.1655,32779.0
2021-01-14 14:45:00,89.45,89.5,89.32,89.47,46103.0,81.1564,81.2018,81.0385,81.1746,46103.0
2021-01-14 14:50:00,89.45,89.47,89.24,89.25,43559.0,81.1564,81.1746,80.9659,80.975,43559.0
2021-01-14 14:55:00,89.25,89.26,89.14,89.18,50815.0,80.975,80.9841,80.8752,80.9115,50815.0
2021-01-14 15:00:00,89.19,89.4,89.18,89.33,55704.0,80.9205,81.1111,80.9115,81.0476,55704.0
2021-01-14 15:05:00,89.33,89.37,89.29,89.34,60448.0,81.0476,81.0839,81.0113,81.0566,60448.0
2021-01-14 15:10:00,89.37,89.46,89.29,89.36,49839.0,81.0839,81.1655,81.0113,81.0748,49839.0
2021-01-14 15:15:00,89.36,89.42,89.21,89.28,93373.0,81.0748,81.1292,80.9387,81.0022,93373.0
2021-01-14 15:20:00,89.25,89.3,89.09,89.09,65264.0,80.975,81.0203,80.8298,80.8298,65264.0
2021-01-14 15:25:00,89.08,89.2,89.04,89.19,54455.0,80.8207,80.9296,80.7845,80.9205,54455.0
2021-01-14 15:30:00,89.19,89.47,89.11,89.45,70890.0,80.9205,81.1746,80.848,81.1564,70890.0
2021-01-14 15:35:00,89.45,89.54,89.43,89.49,67502.0,81.1564,81.2381,81.1383,81.1927,67502.0
2021-01-14 15:40:00,89.5,89.56,89.46,89.54,59893.0,81.2018,81.2562,81.1655,81.2381,59893.0
2021-01-14 15:45:00,89.54,89.58,89.33,89.34,117009.0,81.2381,81.2744,81.0476,81.0566,117009.0
2021-01-14 15:50:00,89.36,89.38,89.06,89.06,132956.0,81.0748,81.0929,80.8026,80.8026,132956.0
2021-01-14 15:55:00,89.06,89.27,89.03,89.21,393519.0,80.8026,80.9931,80.7754,80.9387,393519.0
2021-01-15 09:30:00,89.81,89.89,89.22,89.3,420364.0,81.4831,81.5556,80.9478,81.0203,420364.0
2021-01-15 09:35:00,89.26,89.77,89.18,89.4,181554.0,80.9841,81.4468,80.9115,81.1111,181554.0
2021-01-15 09:40:00,89.36,89.46,89.12,89.23,120987.0,81.0748,81.1655,80.857,80.9568,120987.0
2021-01-15 09:45:00,89.24,89.35,89.04,89.13,100167.0,80.9659,81.0657,80.7845,80.8661,100167.0
2021-01-15 09:50:00,89.12,89.36,88.89,89.34,131325.0,80.857,81.0748,80.6484,81.0566,131325.0
2021-01-15 09:55:00,89.34,89.45,89.17,89.23,108956.0,81.0566,81.1564,80.9024,80.9568,108956.0
2021-01-15 10:00:00,89.23,89.32,88.82,88.97,136533.0,80.9568,81.0385,80.5848,80.7209,136533.0
2021-01-15 10:05:00,88.99,88.99,88.26,88.38,139200.0,80.7391,80.7391,80.0768,80.1856,139200.0
2021-01-15 10:10:00,88.36,88.49,88.09,88.16,226627.0,80.1675,80.2854,79.9225,79.986,226627.0
2021-01-15 10:15:00,88.12,88.26,87.63,87.69,208088.0,79.9498,80.0768,79.5052,79.5596,208088.0
2021-01-15 10:20:00,87.68,88.0,87.56,87.77,155680.0,79.5505,79.8409,79.4417,79.6322,155680.0
2021-01-15 10:25:00,87.75,88.0,87.7,87.81,158974.0,79.6141,79.8409,79.5687,79.6685,158974.0
2021-01-15 10:30:00,87.8,88.31,87.74,88.22,92898.0,79.6594,80.1221,79.605,80.0405,92898.0
2021-01-15 10:35:00,88.23,88.25,87.95,88.19,74407.0,80.0496,80.0677,79.7955,80.0133,74407.0
2021-01-15 10:40:00,88.17,88.54,88.17,88.41,97336.0,79.9951,80.3308,79.9951,80.2129,97336.0
2021-01-15 10:45:00,88.42,88.54,88.01,88.11,83716.0,80.2219,80.3308,79.85,79.9407,83716.0
2021-01-15 10:50:00,88.11,88.44,88.11,88.19,63225.0,79.9407,80.2401,79.9407,80.0133,63225.0
2021-01-15 10:55:00,88.17,88.18,88.01,88.04,80937.0,79.9951,80.0042,79.85,79.8772,80937.0
2021-01-15 11:00:00,88.07,88.08,87.68,87.81,100657.0,79.9044,79.9135,79.5505,79.6685,100657.0
2021-01-15 11:05:00,87.82,88.04,87.63,87.98,69097.0,79.6776,79.8772,79.5052,79.8227,69097.0
2021-01-15 11:10:00,87.96,88.07,87.83,87.88,54392.0,79.8046,79.9044,79.6866,79.732,54392.0
2021-01-15 11:15:00,87.87,88.2,87.78,88.19,65651.0,79.7229,80.0223,79.6413,80.0133,65651.0
2021-01-15 11:20:00,88.19,88.41,88.13,88.23,76923.0,80.0133,80.2129,79.9588,80.0496,76923.0
2021-01-15 11:25:00,88.25,88.27,87.93,88.19,94821.0,80.0677,80.0858,79.7774,80.0133,94821.0
2021-01-15 11:30:00,88.19,88.52,88.18,88.47,80405.0,80.0133,80.3127,80.0042,80.2673,80405.0
2021-01-15 11:35:00,88.45,88.5,88.28,88.45,45512.0,80.2492,80.2945,80.0949,80.2492,45512.0
2021-01-15 11:40:00,88.47,88.54,88.28,88.32,41398.0,80.2673,80.3308,80.0949,80.1312,41398.0
2021-01-15 11:45:00,88.3,88.34,88.17,88.21,22408.0,80.1131,80.1494,79.9951,80.0314,22408.0
2021-01-15 11:50:00,88.21,88.3,88.14,88.29,28914.0,80.0314,80.1131,79.9679,80.104,28914.0
2021-01-15 11:55:00,88.28,88.32,88.18,88.24,29301.0,80.0949,80.1312,80.0042,80.0586,29301.0
2021-01-15 12:00:00,88.25,88.25,88.12,88.24,23994.0,80.0677,80.0677,79.9498,80.0586,23994.0
2021-01-15 12:05:00,88.25,88.46,88.25,88.35,38975.0,80.0677,80.2582,80.0677,80.1584,38975.0
2021-01-15 12:10:00,88.36,88.38,88.2,88.25,22537.0,80.1675,80.1856,80.0223,80.0677,22537.0
2021-01-15 12:15:00,88.23,88.31,88.11,88.11,23325.0,80.0496,80.1221,79.9407,79.9407,23325.0
2021-01-15 12:20:00,88.11,88.12,88.01,88.05,45752.0,79.9407,79.9498,79.85,79.8862,45752.0
2021-01-15 12:25:00,88.06,88.06,87.88,87.88,54872.0,79.8953,79.8953,79.732,79.732,54872.0
2021-01-15 12:30:00,87.88,88.06,87.87,88.01,45903.0,79.732,79.8953,79.7229,79.85,45903.0
2021-01-15 12:35:00,88.01,88.23,87.99,88.19,26879.0,79.85,80.0496,79.8318,80.0133,26879.0
2021-01-15 12:40:00,88.19,88.27,88.15,88.22,27679.0,80.0133,80.0858,79.977,80.0405,27679.0
2021-01-15 12:45:00,88.21,88.26,88.11,88.11,22585.0,80.0314,80.0768,79.9407,79.9407,22585.0
2021-01-15 12:50:00,88.09,88.13,88.02,88.08,23779.0,79.9225,79.9588,79.859,79.9135,23779.0
2021-01-15 12:55:00,88.09,88.12,88.01,88.03,15535.0,79.9225,79.9498,79.85,79.8681,15535.0
2021-01-15 13:00:00,88.05,88.05,87.81,87.84,32747.0,79.8862,79.8862,79.6685,79.6957,32747.0
2021-01-15 13:05:00,87.81,87.91,87.75,87.9,25037.0,79.6685,79.7592,79.6141,79.7501,25037.0
2021-01-15 13:10:00,87.91,88.07,87.84,88.06,32201.0,79.7592,79.9044,79.6957,79.8953,32201.0
2021-01-15 13:15:00,88.05,88.18,88.04,88.13,28880.0,79.8862,80.0042,79.8772,79.9588,28880.0
2021-01-15 13:20:00,88.13,88.19,88.06,88.06,90056.0,79.9588,80.0133,79.8953,79.8953,90056.0
2021-01-15 13:25:00,88.08,88.08,87.88,87.92,33432.0,79.9135,79.9135,79.732,79.7683,33432.0
2021-01-15 13:30:00,87.92,87.92,87.67,87.74,67228.0,79.7683,79.7683,79.5415,79.605,67228.0
2021-01-15 13:35:00,87.74,87.82,87.68,87.79,42140.0,79.605,79.6776,79.5505,79.6503,42140.0
2021-01-15 13:40:00,87.8,87.8,87.65,87.71,60774.0,79.6594,79.6594,79.5233,79.5778,60774.0
2021-01-15 13:45:00,87.72,87.75,87.61,87.61,45786.0,79.5868,79.6141,79.487,79.487,45786.0
2021-01-15 13:50:00,87.62,87.66,87.57,87.61,127371.0,79.4961,79.5324,79.4507,79.487,127371.0
2021-01-15 13:55:00,87.61,87.72,87.57,87.72,67238.0,79.487,79.5868,79.4507,79.5868,67238.0
2021-01-15 14:00:00,87.7,87.95,87.66,87.91,32010.0,79.5687,79.7955,79.5324,79.7592,32010.0
2021-01-15 14:05:00,87.89,87.97,87.77,87.81,33595.0,79.7411,79.8137,79.6322,79.6685,33595.0
2021-01-15 14:10:00,87.81,87.81,87.69,87.72,21060.0,79.6685,79.6685,79.5596,79.5868,21060.0
2021-01-15 14:15:00,87.72,87.76,87.67,87.68,38990.0,79.5868,79.6231,79.5415,79.5505,38990.0
2021-01-15 14:20:00,87.68,87.7,87.46,87.54,78119.0,79.5505,79.5687,79.3509,79.4235,78119.0
2021-01-15 14:25:00,87.55,87.76,87.53,87.69,29982.0,79.4326,79.6231,79.4145,79.5596,29982.0
2021-01-15 14:30:00,87.7,87.95,87.69,87.86,43151.0,79.5687,79.7955,79.5596,79.7139,43151.0
2021-01-15 14:35:00,87.85,87.89,87.79,87.87,20006.0,79.7048,79.7411,79.6503,79.7229,20006.0
2021-01-15 14:40:00,87.87,87.92,87.82,87.89,20556.0,79.7229,79.7683,79.6776,79.7411,20556.0
2021-01-15 14:45:00,87.89,87.91,87.83,87.85,26219.0,79.7411,79.7592,79.6866,79.7048,26219.0
2021-01-15 14:50:00,87.84,87.85,87.61,87.64,27242.0,79.6957,79.7048,79.487,79.5143,27242.0
2021-01-15 14:55:00,87.63,87.65,87.5,87.52,44710.0,79.5052,79.5233,79.3872,79.4054,44710.0
2021-01-15 15:00:00,87.52,87.69,87.43,87.59,47657.0,79.4054,79.5596,79.3237,79.4689,47657.0
2021-01-15 15:05:00,87.59,87.62,87.51,87.53,28889.0,79.4689,79.4961,79.3963,79.4145,28889.0
2021-01-15 15:10:00,87.55,87.64,87.51,87.56,41222.0,79.4326,79.5143,79.3963,79.4417,41222.0
2021-01-15 15:15:00,87.56,87.59,87.46,87.49,42491.0,79.4417,79.4689,79.3509,79.3782,42491.0
2021-01-15 15:20:00,87.49,87.52,87.35,87.52,65611.0,79.3782,79.4054,79.2511,79.4054,65611.0
2021-01-15 15:25:00,87.52,87.56,87.38,87.39,59538.0,79.4054,79.4417,79.2784,79.2874,59538.0
2021-01-15 15:30:00,87.4,87.41,87.25,87.29,96833.0,79.2965,79.3056,79.1604,79.1967,96833.0
2021-01-15 15:35:00,87.31,87.58,87.21,87.52,92916.0,79.2149,79.4598,79.1241,79.4054,92916.0
2021-01-15 15:40:00,87.53,87.53,87.21,87.24,114184.0,79.4145,79.4145,79.1241,79.1513,114184.0
2021-01-15 15:45:00,87.25,87.52,87.23,87.52,125487.0,79.1604,79.4054,79.1423,79.4054,125487.0
2021-01-15 15:50:00,87.52,87.89,87.5,87.75,264950.0,79.4054,79.7411,79.3872,79.6141,264950.0
2021-01-15 15:55:00,87.75,87.81,87.66,87.78,474748.0,79.6141,79.6685,79.5324,79.6413,474748.0
2021-01-19 09:30:00,90.54,90.6,90.05,90.09,557824.0,82.1454,82.1998,81.7008,81.7371,557824.0
2021-01-19 09:35:00,90.06,90.47,89.97,90.21,254230.0,81.7099,82.0819,81.6282,81.846,254230.0
2021-01-19 09:40:00,90.19,90.67,90.07,90.46,317038.0,81.8278,82.2633,81.719,82.0728,317038.0
2021-01-19 09:45:00,90.45,90.87,90.29,90.48,280017.0,82.0637,82.4448,81.9186,82.0909,280017.0
2021-01-19 09:50:00,90.49,90.75,90.14,90.73,227203.0,82.1,82.3359,81.7825,82.3178,227203.0
2021-01-19 09:55:00,90.76,90.94,90.32,90.69,287327.0,82.345,82.5083,81.9458,82.2815,287327.0
2021-01-19 10:00:00,90.69,90.74,90.21,90.66,108918.0,82.2815,82.3268,81.846,82.2542,108918.0
2021-01-19 10:05:00,90.65,91.22,90.64,91.03,368862.0,82.2452,82.7623,82.2361,82.5899,368862.0
2021-01-19 10:10:00,91.03,91.15,90.91,91.06,139101.0,82.5899,82.6988,82.4811,82.6172,139101.0
2021-01-19 10:15:00,91.05,91.22,90.64,91.16,169407.0,82.6081,82.7623,82.2361,82.7079,169407.0
2021-01-19 10:20:00,91.18,91.19,90.76,90.94,84924.0,82.726,82.7351,82.345,82.5083,84924.0
2021-01-19 10:25:00,90.95,91.05,90.87,90.98,67112.0,82.5174,82.6081,82.4448,82.5446,67112.0
2021-01-19 10:30:00,91.0,91.04,90.88,90.91,111170.0,82.5627,82.599,82.4539,82.4811,111170.0
2021-01-19 10:35:00,90.92,90.98,90.79,90.87,51188.0,82.4901,82.5446,82.3722,82.4448,51188.0
2021-01-19 10:40:00,90.88,90.98,90.8,90.92,70344.0,82.4539,82.5446,82.3813,82.4901,70344.0
2021-01-19 10:45:00,90.92,91.08,90.86,91.0,105640.0,82.4901,82.6353,82.4357,82.5627,105640.0
2021-01-19 10:50:00,91.0,91.35,90.99,91.19,183991.0,82.5627,82.8803,82.5537,82.7351,183991.0
2021-01-19 10:55:00,91.19,91.43,91.04,91.04,119084.0,82.7351,82.9529,82.599,82.599,119084.0
2021-01-19 11:00:00,91.06,91.18,90.86,91.04,87479.0,82.6172,82.726,82.4357,82.599,87479.0
2021-01-19 11:05:00,91.04,91.07,90.73,90.98,100896.0,82.599,82.6262,82.3178,82.5446,100896.0
2021-01-19 11:10:00,90.97,91.12,90.92,90.93,47173.0,82.5355,82.6716,82.4901,82.4992,47173.0
2021-01-19 11:15:00,90.94,90.99,90.75,90.81,76288.0,82.5083,82.5537,82.3359,82.3903,76288.0
2021-01-19 11:20:00,90.79,90.86,90.57,90.57,50895.0,82.3722,82.4357,82.1726,82.1726,50895.0
2021-01-19 11:25:00,90.58,90.73,90.55,90.61,37509.0,82.1817,82.3178,82.1544,82.2089,37509.0
2021-01-19 11:30:00,90.6,90.72,90.5,90.72,43754.0,82.1998,82.3087,82.1091,82.3087,43754.0
2021-01-19 11:35:00,90.7,90.91,90.6,90.73,42279.0,82.2905,82.4811,82.1998,82.3178,42279.0
2021-01-19 11:40:00,90.73,90.86,90.7,90.86,42895.0,82.3178,82.4357,82.2905,82.4357,42895.0
2021-01-19 11:45:00,90.86,90.96,90.73,90.85,70585.0,82.4357,82.5264,82.3178,82.4266,70585.0
2021-01-19 11:50:00,90.86,90.87,90.77,90.79,32841.0,82.4357,82.4448,82.3541,82.3722,32841.0
2021-01-19 11:55:00,90.77,90.85,90.7,90.77,37491.0,82.3541,82.4266,82.2905,82.3541,37491.0
2021-01-19 12:00:00,90.78,90.93,90.75,90.79,41776.0,82.3631,82.4992,82.3359,82.3722,41776.0
2021-01-19 12:05:00,90.79,90.82,90.71,90.75,36783.0,82.3722,82.3994,82.2996,82.3359,36783.0
2021-01-19 12:10:00,90.74,90.75,90.56,90.61,44084.0,82.3268,82.3359,82.1635,82.2089,44084.0
2021-01-19 12:15:00,90.6,90.75,90.6,90.66,65039.0,82.1998,82.3359,82.1998,82.2542,65039.0
2021-01-19 12:20:00,90.66,90.73,90.55,90.73,38946.0,82.2542,82.3178,82.1544,82.3178,38946.0
2021-01-19 12:25:00,90.72,90.74,90.62,90.65,32621.0,82.3087,82.3268,82.218,82.2452,32621.0
2021-01-19 12:30:00,90.63,90.71,90.58,90.61,24355.0,82.227,82.2996,82.1817,82.2089,24355.0
2021-01-19 12:35:00,90.59,90.75,90.55,90.7,43092.0,82.1907,82.3359,82.1544,82.2905,43092.0
2021-01-19 12:40:00,90.72,90.72,90.55,90.67,30991.0,82.3087,82.3087,82.1544,82.2633,30991.0
2021-01-19 12:45:00,90.66,90.8,90.64,90.71,45199.0,82.2542,82.3813,82.2361,82.2996,45199.0
2021-01-19 12:50:00,90.73,90.81,90.64,90.73,30399.0,82.3178,82.3903,82.2361,82.3178,30399.0
2021-01-19 12:55:00,90.73,90.82,90.68,90.79,31270.0,82.3178,82.3994,82.2724,82.3722,31270.0
2021-01-19 13:00:00,90.8,90.89,90.75,90.86,37395.0,82.3813,82.4629,82.3359,82.4357,37395.0
2021-01-19 13:05:00,90.86,90.97,90.82,90.89,45149.0,82.4357,82.5355,82.3994,82.4629,45149.0
2021-01-19 13:10:00,90.9,90.93,90.82,90.89,28871.0,82.472,82.4992,82.3994,82.4629,28871.0
2021-01-19 13:15:00,90.89,90.95,90.82,90.82,29541.0,82.4629,82.5174,82.3994,82.3994,29541.0
2021-01-19 13:20:00,90.82,90.84,90.67,90.74,47369.0,82.3994,82.4176,82.2633,82.3268,47369.0
2021-01-19 13:25:00,90.73,90.8,90.63,90.68,68215.0,82.3178,82.3813,82.227,82.2724,68215.0
2021-01-19 13:30:00,90.68,90.79,90.63,90.68,41016.0,82.2724,82.3722,82.227,82.2724,41016.0
2021-01-19 13:35:00,90.67,90.8,90.66,90.74,27889.0,82.2633,82.3813,82.2542,82.3268,27889.0
2021-01-19 13:40:00,90.74,90.85,90.73,90.82,34249.0,82.3268,82.4266,82.3178,82.3994,34249.0
2021-01-19 13:45:00,90.82,90.94,90.82,90.9,40350.0,82.3994,82.5083,82.3994,82.472,40350.0
2021-01-19 13:50:00,90.89,90.93,90.86,90.87,31491.0,82.4629,82.4992,82.4357,82.4448,31491.0
2021-01-19 13:55:00,90.87,90.99,90.83,90.95,50723.0,82.4448,82.5537,82.4085,82.5174,50723.0
2021-01-19 14:00:00,90.96,90.96,90.83,90.84,36459.0,82.5264,82.5264,82.4085,82.4176,36459.0
2021-01-19 14:05:00,90.85,90.87,90.68,90.73,35077.0,82.4266,82.4448,82.2724,82.3178,35077.0
2021-01-19 14:10:00,90.74,90.83,90.74,90.75,40392.0,82.3268,82.4085,82.3268,82.3359,40392.0
2021-01-19 14:15:00,90.76,90.95,90.75,90.88,44163.0,82.345,82.5174,82.3359,82.4539,44163.0
2021-01-19 14:20:00,90.88,90.9,90.77,90.88,41320.0,82.4539,82.472,82.3541,82.4539,41320.0
2021-01-19 14:25:00,90.88,90.89,90.7,90.8,44517.0,82.4539,82.4629,82.2905,82.3813,44517.0
2021-01-19 14:30:00,90.8,90.87,90.76,90.76,26705.0,82.3813,82.4448,82.345,82.345,26705.0
2021-01-19 14:35:00,90.76,90.89,90.75,90.79,27251.0,82.345,82.4629,82.3359,82.3722,27251.0
2021-01-19 14:40:00,90.77,90.95,90.76,90.93,41045.0,82.3541,82.5174,82.345,82.4992,41045.0
2021-01-19 14:45:00,90.92,91.27,90.92,91.19,101098.0,82.4901,82.8077,82.4901,82.7351,101098.0
2021-01-19 14:50:00,91.19,91.2,91.07,91.13,44416.0,82.7351,82.7442,82.6262,82.6807,44416.0
2021-01-19 14:55:00,91.11,91.21,91.04,91.04,29387.0,82.6625,82.7533,82.599,82.599,29387.0
2021-01-19 15:00:00,91.04,91.2,90.96,91.16,30410.0,82.599,82.7442,82.5264,82.7079,30410.0
2021-01-19 15:05:00,91.16,91.16,91.06,91.11,34654.0,82.7079,82.7079,82.6172,82.6625,34654.0
2021-01-19 15:10:00,91.11,91.26,91.1,91.21,83820.0,82.6625,82.7986,82.6535,82.7533,83820.0
2021-01-19 15:15:00,91.2,91.21,91.03,91.05,51127.0,82.7442,82.7533,82.5899,82.6081,51127.0
2021-01-19 15:20:00,91.05,91.07,90.95,90.97,61236.0,82.6081,82.6262,82.5174,82.5355,61236.0
2021-01-19 15:25:00,91.0,91.03,90.88,90.89,31517.0,82.5627,82.5899,82.4539,82.4629,31517.0
2021-01-19 15:30:00,90.89,91.04,90.88,90.97,58954.0,82.4629,82.599,82.4539,82.5355,58954.0
2021-01-19 15:35:00,90.96,91.15,90.96,91.13,146414.0,82.5264,82.6988,82.5264,82.6807,146414.0
2021-01-19 15:40:00,91.13,91.2,91.06,91.09,141161.0,82.6807,82.7442,82.6172,82.6444,141161.0
2021-01-19 15:45:00,91.1,91.13,91.01,91.08,165809.0,82.6535,82.6807,82.5718,82.6353,165809.0
2021-01-19 15:50:00,91.08,91.2,91.07,91.15,385596.0,82.6353,82.7442,82.6262,82.6988,385596.0
2021-01-19 15:55:00,91.15,91.18,91.09,91.09,486907.0,82.6988,82.726,82.6444,82.6444,486907.0
2021-01-20 09:30:00,93.72,95.04,93.6,95.02,855220.0,85.0305,86.2281,84.9217,86.21,855220.0
2021-01-20 09:35:00,95.03,95.42,94.39,94.76,511722.0,86.2191,86.5729,85.6384,85.9741,511722.0
2021-01-20 09:40:00,94.79,95.49,94.44,95.19,446870.0,86.0013,86.6364,85.6838,86.3642,446870.0
2021-01-20 09:45:00,95.19,95.28,93.88,93.89,280539.0,86.3642,86.4459,85.1757,85.1848,280539.0
2021-01-20 09:50:00,93.95,94.08,93.19,93.25,349894.0,85.2392,85.3572,84.5497,84.6041,349894.0
2021-01-20 09:55:00,93.25,93.49,92.83,93.22,380519.0,84.6041,84.8219,84.2231,84.5769,380519.0
2021-01-20 10:00:00,93.2,94.0,93.03,93.78,268135.0,84.5587,85.2846,84.4045,85.085,268135.0
2021-01-20 10:05:00,93.8,94.3,93.78,94.1,212782.0,85.1031,85.5568,85.085,85.3753,212782.0
2021-01-20 10:10:00,94.11,94.96,93.93,94.64,192265.0,85.3844,86.1556,85.2211,85.8652,192265.0
2021-01-20 10:15:00,94.62,94.79,94.36,94.74,139162.0,85.8471,86.0013,85.6112,85.956,139162.0
2021-01-20 10:20:00,94.73,94.83,94.28,94.56,116311.0,85.9469,86.0376,85.5386,85.7927,116311.0
2021-01-20 10:25:00,94.56,95.19,94.56,95.16,193153.0,85.7927,86.3642,85.7927,86.337,193153.0
2021-01-20 10:30:00,95.15,95.17,94.45,94.59,182013.0,86.3279,86.3461,85.6929,85.8199,182013.0
2021-01-20 10:35:00,94.64,94.83,94.04,94.09,63250.0,85.8652,86.0376,85.3209,85.3662,63250.0
2021-01-20 10:40:00,94.1,94.12,93.65,93.79,113887.0,85.3753,85.3934,84.967,85.094,113887.0
2021-01-20 10:45:00,93.77,93.82,93.27,93.35,181630.0,85.0759,85.1213,84.6223,84.6948,181630.0
2021-01-20 10:50:00,93.36,93.44,93.09,93.11,100274.0,84.7039,84.7765,84.4589,84.4771,100274.0
2021-01-20 10:55:00,93.11,93.44,93.11,93.37,87875.0,84.4771,84.7765,84.4771,84.713,87875.0
2021-01-20 11:00:00,93.34,93.36,93.11,93.15,55168.0,84.6858,84.7039,84.4771,84.5134,55168.0
2021-01-20 11:05:00,93.16,93.25,92.97,93.18,130189.0,84.5225,84.6041,84.3501,84.5406,130189.0
2021-01-20 11:10:00,93.19,93.65,93.19,93.65,111800.0,84.5497,84.967,84.5497,84.967,111800.0
2021-01-20 11:15:00,93.67,93.9,93.56,93.89,73316.0,84.9852,85.1938,84.8854,85.1848,73316.0
2021-01-20 11:20:00,93.89,94.13,93.83,93.98,71737.0,85.1848,85.4025,85.1303,85.2664,71737.0
2021-01-20 11:25:00,93.97,94.07,93.58,93.71,42345.0,85.2574,85.3481,84.9035,85.0215,42345.0
2021-01-20 11:30:00,93.7,93.93,93.34,93.48,73351.0,85.0124,85.2211,84.6858,84.8128,73351.0
2021-01-20 11:35:00,93.46,93.67,93.15,93.6,255402.0,84.7946,84.9852,84.5134,84.9217,255402.0
2021-01-20 11:40:00,93.64,93.89,93.44,93.78,60249.0,84.958,85.1848,84.7765,85.085,60249.0
2021-01-20 11:45:00,93.78,93.8,93.59,93.78,45951.0,85.085,85.1031,84.9126,85.085,45951.0
2021-01-20 11:50:00,93.77,94.0,93.77,93.89,59453.0,85.0759,85.2846,85.0759,85.1848,59453.0
2021-01-20 11:55:00,93.91,94.15,93.77,94.07,62626.0,85.2029,85.4207,85.0759,85.3481,62626.0
2021-01-20 12:00:00,94.08,94.17,93.86,93.94,55609.0,85.3572,85.4388,85.1576,85.2301,55609.0
2021-01-20 12:05:00,93.93,94.12,93.9,93.97,48689.0,85.2211,85.3934,85.1938,85.2574,48689.0
2021-01-20 12:10:00,93.99,94.08,93.85,94.07,54203.0,85.2755,85.3572,85.1485,85.3481,54203.0
2021-01-20 12:15:00,94.09,94.19,94.02,94.16,49786.0,85.3662,85.457,85.3027,85.4297,49786.0
2021-01-20 12:20:00,94.17,94.45,94.12,94.43,63854.0,85.4388,85.6929,85.3934,85.6747,63854.0
2021-01-20 12:25:00,94.42,94.5,94.33,94.39,65188.0,85.6656,85.7382,85.584,85.6384,65188.0
2021-01-20 12:30:00,94.4,94.49,94.3,94.37,53289.0,85.6475,85.7291,85.5568,85.6203,53289.0
2021-01-20 12:35:00,94.37,94.47,94.34,94.41,40910.0,85.6203,85.711,85.5931,85.6566,40910.0
2021-01-20 12:40:00,94.42,94.57,94.42,94.53,55399.0,85.6656,85.8017,85.6656,85.7654,55399.0
2021-01-20 12:45:00,94.53,94.68,94.46,94.55,56481.0,85.7654,85.9015,85.7019,85.7836,56481.0
2021-01-20 12:50:00,94.54,94.57,94.36,94.49,46263.0,85.7745,85.8017,85.6112,85.7291,46263.0
2021-01-20 12:55:00,94.49,94.56,94.19,94.44,116235.0,85.7291,85.7927,85.457,85.6838,116235.0
2021-01-20 13:00:00,94.42,94.7,94.42,94.56,63287.0,85.6656,85.9197,85.6656,85.7927,63287.0
2021-01-20 13:05:00,94.55,94.57,94.3,94.4,57132.0,85.7836,85.8017,85.5568,85.6475,57132.0
2021-01-20 13:10:00,94.39,94.46,94.32,94.34,44272.0,85.6384,85.7019,85.5749,85.5931,44272.0
2021-01-20 13:15:00,94.32,94.53,94.31,94.49,33141.0,85.5749,85.7654,85.5658,85.7291,33141.0
2021-01-20 13:20:00,94.49,94.51,94.38,94.42,39661.0,85.7291,85.7473,85.6293,85.6656,39661.0
2021-01-20 13:25:00,94.42,94.5,94.36,94.39,42547.0,85.6656,85.7382,85.6112,85.6384,42547.0
2021-01-20 13:30:00,94.38,94.59,94.38,94.47,65543.0,85.6293,85.8199,85.6293,85.711,65543.0
2021-01-20 13:35:00,94.52,94.57,94.39,94.44,37871.0,85.7564,85.8017,85.6384,85.6838,37871.0
2021-01-20 13:40:00,94.43,94.43,94.25,94.31,52483.0,85.6747,85.6747,85.5114,85.5658,52483.0
2021-01-20 13:45:00,94.3,94.68,94.29,94.65,54159.0,85.5568,85.9015,85.5477,85.8743,54159.0
2021-01-20 13:50:00,94.65,94.76,94.62,94.71,66340.0,85.8743,85.9741,85.8471,85.9287,66340.0
2021-01-20 13:55:00,94.72,94.78,94.64,94.64,66514.0,85.9378,85.9923,85.8652,85.8652,66514.0
2021-01-20 14:00:00,94.64,94.72,94.53,94.65,67332.0,85.8652,85.9378,85.7654,85.8743,67332.0
2021-01-20 14:05:00,94.65,94.71,94.6,94.6,47546.0,85.8743,85.9287,85.8289,85.8289,47546.0
2021-01-20 14:10:00,94.6,94.6,94.33,94.35,57770.0,85.8289,85.8289,85.584,85.6021,57770.0
2021-01-20 14:15:00,94.33,94.48,94.33,94.39,36145.0,85.584,85.7201,85.584,85.6384,36145.0
2021-01-20 14:20:00,94.37,94.51,94.31,94.51,37669.0,85.6203,85.7473,85.5658,85.7473,37669.0
2021-01-20 14:25:00,94.52,94.62,94.49,94.55,42755.0,85.7564,85.8471,85.7291,85.7836,42755.0
2021-01-20 14:30:00,94.55,94.6,94.45,94.47,37419.0,85.7836,85.8289,85.6929,85.711,37419.0
2021-01-20 14:35:00,94.48,94.73,94.46,94.66,55300.0,85.7201,85.9469,85.7019,85.8834,55300.0
2021-01-20 14:40:00,94.66,94.77,94.6,94.72,36025.0,85.8834,85.9832,85.8289,85.9378,36025.0
2021-01-20 14:45:00,94.74,94.78,94.68,94.75,34418.0,85.956,85.9923,85.9015,85.965,34418.0
2021-01-20 14:50:00,94.74,94.79,94.59,94.79,49318.0,85.956,86.0013,85.8199,86.0013,49318.0
2021-01-20 14:55:00,94.79,95.67,94.78,95.41,520239.0,86.0013,86.7997,85.9923,86.5638,520239.0
2021-01-20 15:00:00,95.38,95.54,95.09,95.11,166816.0,86.5366,86.6818,86.2735,86.2917,166816.0
2021-01-20 15:05:00,95.09,95.38,94.97,95.31,114940.0,86.2735,86.5366,86.1646,86.4731,114940.0
2021-01-20 15:10:00,95.33,95.63,95.32,95.35,137777.0,86.4913,86.7634,86.4822,86.5094,137777.0
2021-01-20 15:15:00,95.34,95.36,95.0,95.04,253713.0,86.5003,86.5185,86.1919,86.2281,253713.0
2021-01-20 15:20:00,95.02,95.03,94.73,94.76,191172.0,86.21,86.2191,85.9469,85.9741,191172.0
2021-01-20 15:25:00,94.76,94.97,94.75,94.91,132992.0,85.9741,86.1646,85.965,86.1102,132992.0
2021-01-20 15:30:00,94.91,95.01,94.87,94.93,154605.0,86.1102,86.2009,86.0739,86.1283,154605.0
2021-01-20 15:35:00,94.92,95.03,94.85,94.95,153635.0,86.1193,86.2191,86.0558,86.1465,153635.0
2021-01-20 15:40:00,94.95,95.18,94.92,95.12,191471.0,86.1465,86.3552,86.1193,86.3007,191471.0
2021-01-20 15:45:00,95.12,95.49,95.11,95.44,257686.0,86.3007,86.6364,86.2917,86.5911,257686.0
2021-01-20 15:50:00,95.45,95.73,95.26,95.61,408333.0,86.6001,86.8542,86.4278,86.7453,408333.0
2021-01-20 15:55:00,95.61,95.67,95.19,95.31,901661.0,86.7453,86.7997,86.3642,86.4731,901661.0
2021-01-21 09:30:00,95.4,95.57,93.89,94.06,374296.0,86.5548,86.709,85.1848,85.339,374296.0
2021-01-21 09:35:00,94.04,94.49,93.86,93.88,155376.0,85.3209,85.7291,85.1576,85.1757,155376.0
2021-01-21 09:40:00,93.82,94.06,93.35,93.78,168251.0,85.1213,85.339,84.6948,85.085,168251.0
2021-01-21 09:45:00,93.8,94.43,93.69,94.33,191313.0,85.1031,85.6747,85.0033,85.584,191313.0
2021-01-21 09:50:00,94.33,94.37,93.53,93.7,106991.0,85.584,85.6203,84.8582,85.0124,106991.0
2021-01-21 09:55:00,93.7,93.9,93.5,93.82,93963.0,85.0124,85.1938,84.8309,85.1213,93963.0
2021-01-21 10:00:00,93.81,93.95,93.44,93.51,125719.0,85.1122,85.2392,84.7765,84.84,125719.0
2021-01-21 10:05:00,93.51,93.82,93.47,93.64,77597.0,84.84,85.1213,84.8037,84.958,77597.0
2021-01-21 10:10:00,93.62,94.15,93.62,94.13,86309.0,84.9398,85.4207,84.9398,85.4025,86309.0
2021-01-21 10:15:00,94.14,94.26,93.98,94.08,166265.0,85.4116,85.5205,85.2664,85.3572,166265.0
2021-01-21 10:20:00,94.06,94.1,93.67,93.96,86570.0,85.339,85.3753,84.9852,85.2483,86570.0
2021-01-21 10:25:00,93.95,93.98,93.72,93.92,64840.0,85.2392,85.2664,85.0305,85.212,64840.0
2021-01-21 10:30:00,93.94,94.08,93.71,93.75,61572.0,85.2301,85.3572,85.0215,85.0578,61572.0
2021-01-21 10:35:00,93.73,93.77,93.64,93.67,91371.0,85.0396,85.0759,84.958,84.9852,91371.0
2021-01-21 10:40:00,93.67,94.08,93.59,94.07,107313.0,84.9852,85.3572,84.9126,85.3481,107313.0
2021-01-21 10:45:00,94.07,94.27,93.97,94.06,71878.0,85.3481,85.5295,85.2574,85.339,71878.0
2021-01-21 10:50:00,94.03,94.31,93.95,94.3,49169.0,85.3118,85.5658,85.2392,85.5568,49169.0
2021-01-21 10:55:00,94.31,94.5,94.18,94.22,77567.0,85.5658,85.7382,85.4479,85.4842,77567.0
2021-01-21 11:00:00,94.22,94.26,94.06,94.07,44028.0,85.4842,85.5205,85.339,85.3481,44028.0
2021-01-21 11:05:00,94.09,94.24,93.87,93.88,79996.0,85.3662,85.5023,85.1666,85.1757,79996.0
2021-01-21 11:10:00,93.85,93.92,93.63,93.88,86597.0,85.1485,85.212,84.9489,85.1757,86597.0
2021-01-21 11:15:00,93.87,94.07,93.78,93.83,34442.0,85.1666,85.3481,85.085,85.1303,34442.0
2021-01-21 11:20:00,93.82,93.97,93.75,93.91,36396.0,85.1213,85.2574,85.0578,85.2029,36396.0
2021-01-21 11:25:00,93.89,93.95,93.77,93.88,31966.0,85.1848,85.2392,85.0759,85.1757,31966.0
2021-01-21 11:30:00,93.88,94.08,93.88,93.9,47096.0,85.1757,85.3572,85.1757,85.1938,47096.0
2021-01-21 11:35:00,93.89,93.93,93.74,93.87,52692.0,85.1848,85.2211,85.0487,85.1666,52692.0
2021-01-21 11:40:00,93.87,93.89,93.79,93.88,26376.0,85.1666,85.1848,85.094,85.1757,26376.0
2021-01-21 11:45:00,93.91,94.18,93.91,94.14,41447.0,85.2029,85.4479,85.2029,85.4116,41447.0
2021-01-21 11:50:00,94.13,94.15,94.0,94.1,24794.0,85.4025,85.4207,85.2846,85.3753,24794.0
2021-01-21 11:55:00,94.12,94.23,94.11,94.13,26549.0,85.3934,85.4932,85.3844,85.4025,26549.0
2021-01-21 12:00:00,94.13,94.15,93.96,94.03,27582.0,85.4025,85.4207,85.2483,85.3118,27582.0
2021-01-21 12:05:00,94.0,94.06,93.9,94.0,47831.0,85.2846,85.339,85.1938,85.2846,47831.0
2021-01-21 12:10:00,94.03,94.13,93.87,93.93,37428.0,85.3118,85.4025,85.1666,85.2211,37428.0
2021-01-21 12:15:00,93.97,94.0,93.59,93.65,44831.0,85.2574,85.2846,84.9126,84.967,44831.0
2021-01-21 12:20:00,93.68,93.72,93.62,93.65,28073.0,84.9942,85.0305,84.9398,84.967,28073.0
2021-01-21 12:25:00,93.64,93.83,93.55,93.74,32703.0,84.958,85.1303,84.8763,85.0487,32703.0
2021-01-21 12:30:00,93.73,93.93,93.68,93.86,19041.0,85.0396,85.2211,84.9942,85.1576,19041.0
2021-01-21 12:35:00,93.86,94.14,93.85,94.05,38478.0,85.1576,85.4116,85.1485,85.3299,38478.0
2021-01-21 12:40:00,94.04,94.16,94.03,94.15,15056.0,85.3209,85.4297,85.3118,85.4207,15056.0
2021-01-21 12:45:00,94.14,94.18,93.95,93.98,25968.0,85.4116,85.4479,85.2392,85.2664,25968.0
2021-01-21 12:50:00,93.99,94.06,93.86,93.91,37668.0,85.2755,85.339,85.1576,85.2029,37668.0
2021-01-21 12:55:00,93.91,93.96,93.86,93.96,21935.0,85.2029,85.2483,85.1576,85.2483,21935.0
2021-01-21 13:00:00,93.99,94.18,93.87,94.17,26902.0,85.2755,85.4479,85.1666,85.4388,26902.0
2021-01-21 13:05:00,94.15,94.4,94.13,94.34,49704.0,85.4207,85.6475,85.4025,85.5931,49704.0
2021-01-21 13:10:00,94.33,94.35,94.17,94.21,35324.0,85.584,85.6021,85.4388,85.4751,35324.0
2021-01-21 13:15:00,94.23,94.53,94.22,94.52,64952.0,85.4932,85.7654,85.4842,85.7564,64952.0
2021-01-21 13:20:00,94.51,94.57,94.42,94.5,46504.0,85.7473,85.8017,85.6656,85.7382,46504.0
2021-01-21 13:25:00,94.5,94.5,94.35,94.41,21541.0,85.7382,85.7382,85.6021,85.6566,21541.0
2021-01-21 13:30:00,94.42,94.5,94.41,94.5,23718.0,85.6656,85.7382,85.6566,85.7382,23718.0
2021-01-21 13:35:00,94.49,94.57,94.43,94.51,27132.0,85.7291,85.8017,85.6747,85.7473,27132.0
2021-01-21 13:40:00,94.5,94.56,94.46,94.53,28384.0,85.7382,85.7927,85.7019,85.7654,28384.0
2021-01-21 13:45:00,94.53,94.56,94.36,94.42,21742.0,85.7654,85.7927,85.6112,85.6656,21742.0
2021-01-21 13:50:00,94.43,94.47,94.4,94.43,24301.0,85.6747,85.711,85.6475,85.6747,24301.0
2021-01-21 13:55:00,94.43,94.6,94.41,94.59,31452.0,85.6747,85.8289,85.6566,85.8199,31452.0
2021-01-21 14:00:00,94.6,94.86,94.6,94.81,73716.0,85.8289,86.0648,85.8289,86.0195,73716.0
2021-01-21 14:05:00,94.8,94.8,94.51,94.53,19585.0,86.0104,86.0104,85.7473,85.7654,19585.0
2021-01-21 14:10:00,94.53,94.62,94.46,94.57,21820.0,85.7654,85.8471,85.7019,85.8017,21820.0
2021-01-21 14:15:00,94.57,94.58,94.41,94.42,18887.0,85.8017,85.8108,85.6566,85.6656,18887.0
2021-01-21 14:20:00,94.39,94.52,94.32,94.49,28526.0,85.6384,85.7564,85.5749,85.7291,28526.0
2021-01-21 14:25:00,94.48,94.49,94.37,94.44,14735.0,85.7201,85.7291,85.6203,85.6838,14735.0
2021-01-21 14:30:00,94.44,94.48,94.33,94.39,13847.0,85.6838,85.7201,85.584,85.6384,13847.0
2021-01-21 14:35:00,94.4,94.51,94.38,94.44,20481.0,85.6475,85.7473,85.6293,85.6838,20481.0
2021-01-21 14:40:00,94.43,94.52,94.37,94.49,36055.0,85.6747,85.7564,85.6203,85.7291,36055.0
2021-01-21 14:45:00,94.47,94.48,94.29,94.4,22611.0,85.711,85.7201,85.5477,85.6475,22611.0
2021-01-21 14:50:00,94.4,94.53,94.39,94.5,12273.0,85.6475,85.7654,85.6384,85.7382,12273.0
2021-01-21 14:55:00,94.5,94.73,94.49,94.69,24900.0,85.7382,85.9469,85.7291,85.9106,24900.0
2021-01-21 15:00:00,94.67,94.77,94.64,94.76,41116.0,85.8925,85.9832,85.8652,85.9741,41116.0
2021-01-21 15:05:00,94.75,94.8,94.68,94.78,40980.0,85.965,86.0104,85.9015,85.9923,40980.0
2021-01-21 15:10:00,94.77,94.86,94.76,94.85,53472.0,85.9832,86.0648,85.9741,86.0558,53472.0
2021-01-21 15:15:00,94.85,94.86,94.77,94.83,27569.0,86.0558,86.0648,85.9832,86.0376,27569.0
2021-01-21 15:20:00,94.83,94.98,94.79,94.88,55456.0,86.0376,86.1737,86.0013,86.083,55456.0
2021-01-21 15:25:00,94.9,94.95,94.78,94.89,57097.0,86.1011,86.1465,85.9923,86.0921,57097.0
2021-01-21 15:30:00,94.89,94.97,94.82,94.95,53356.0,86.0921,86.1646,86.0285,86.1465,53356.0
2021-01-21 15:35:00,94.95,95.07,94.93,94.98,72197.0,86.1465,86.2554,86.1283,86.1737,72197.0
2021-01-21 15:40:00,95.0,95.13,94.98,95.06,63213.0,86.1919,86.3098,86.1737,86.2463,63213.0
2021-01-21 15:45:00,95.08,95.11,95.01,95.04,244242.0,86.2644,86.2917,86.2009,86.2281,244242.0
2021-01-21 15:50:00,95.02,95.05,94.89,95.02,133647.0,86.21,86.2372,86.0921,86.21,133647.0
2021-01-21 15:55:00,95.02,95.11,94.97,95.1,336724.0,86.21,86.2917,86.1646,86.2826,336724.0
2021-01-22 09:30:00,93.84,94.27,93.64,93.81,213137.0,85.1394,85.5295,84.958,85.1122,213137.0
2021-01-22 09:35:00,93.78,94.55,93.77,94.2,199147.0,85.085,85.7836,85.0759,85.466,199147.0
2021-01-22 09:40:00,94.2,94.26,93.79,94.22,175511.0,85.466,85.5205,85.094,85.4842,175511.0
2021-01-22 09:45:00,94.25,94.75,94.19,94.43,154572.0,85.5114,85.965,85.457,85.6747,154572.0
2021-01-22 09:50:00,94.46,94.9,94.4,94.66,170038.0,85.7019,86.1011,85.6475,85.8834,170038.0
2021-01-22 09:55:00,94.67,94.72,94.25,94.58,65317.0,85.8925,85.9378,85.5114,85.8108,65317.0
2021-01-22 10:00:00,94.58,94.67,94.23,94.25,51807.0,85.8108,85.8925,85.4932,85.5114,51807.0
2021-01-22 10:05:00,94.26,94.54,94.14,94.5,47551.0,85.5205,85.7745,85.4116,85.7382,47551.0
2021-01-22 10:10:00,94.51,94.51,94.12,94.32,41419.0,85.7473,85.7473,85.3934,85.5749,41419.0
2021-01-22 10:15:00,94.31,94.54,94.25,94.41,47479.0,85.5658,85.7745,85.5114,85.6566,47479.0
2021-01-22 10:20:00,94.43,94.89,94.43,94.73,212696.0,85.6747,86.0921,85.6747,85.9469,212696.0
2021-01-22 10:25:00,94.75,95.03,94.75,95.02,155892.0,85.965,86.2191,85.965,86.21,155892.0
2021-01-22 10:30:00,95.02,95.13,94.95,95.02,182790.0,86.21,86.3098,86.1465,86.21,182790.0
2021-01-22 10:35:00,95.0,95.22,94.83,95.05,69628.0,86.1919,86.3915,86.0376,86.2372,69628.0
2021-01-22 10:40:00,95.03,95.54,94.99,95.52,92004.0,86.2191,86.6818,86.1828,86.6636,92004.0
2021-01-22 10:45:00,95.53,95.55,95.06,95.16,88713.0,86.6727,86.6909,86.2463,86.337,88713.0
2021-01-22 10:50:00,95.14,95.15,94.95,95.08,60488.0,86.3189,86.3279,86.1465,86.2644,60488.0
2021-01-22 10:55:00,95.08,95.11,94.91,95.0,83159.0,86.2644,86.2917,86.1102,86.1919,83159.0
2021-01-22 11:00:00,95.03,95.07,94.71,95.02,315435.0,86.2191,86.2554,85.9287,86.21,315435.0
2021-01-22 11:05:00,94.98,95.15,94.93,95.05,107945.0,86.1737,86.3279,86.1283,86.2372,107945.0
2021-01-22 11:10:00,95.06,95.1,94.8,94.8,67238.0,86.2463,86.2826,86.0104,86.0104,67238.0
2021-01-22 11:15:00,94.8,95.01,94.8,95.0,27466.0,86.0104,86.2009,86.0104,86.1919,27466.0
2021-01-22 11:20:00,94.97,94.99,94.71,94.92,39044.0,86.1646,86.1828,85.9287,86.1193,39044.0
2021-01-22 11:25:00,94.92,95.25,94.88,95.11,37015.0,86.1193,86.4187,86.083,86.2917,37015.0
2021-01-22 11:30:00,95.09,95.11,94.9,94.93,27797.0,86.2735,86.2917,86.1011,86.1283,27797.0
2021-01-22 11:35:00,94.93,95.18,94.88,95.11,26268.0,86.1283,86.3552,86.083,86.2917,26268.0
2021-01-22 11:40:00,95.06,95.15,95.04,95.08,18784.0,86.2463,86.3279,86.2281,86.2644,18784.0
2021-01-22 11:45:00,95.09,95.18,95.06,95.16,16828.0,86.2735,86.3552,86.2463,86.337,16828.0
2021-01-22 11:50:00,95.15,95.38,95.04,95.19,35653.0,86.3279,86.5366,86.2281,86.3642,35653.0
2021-01-22 11:55:00,95.16,95.26,95.06,95.14,26671.0,86.337,86.4278,86.2463,86.3189,26671.0
2021-01-22 12:00:00,95.16,95.45,95.16,95.3,29819.0,86.337,86.6001,86.337,86.464,29819.0
2021-01-22 12:05:00,95.29,95.3,95.14,95.26,31478.0,86.455,86.464,86.3189,86.4278,31478.0
2021-01-22 12:10:00,95.26,95.29,95.13,95.19,26779.0,86.4278,86.455,86.3098,86.3642,26779.0
2021-01-22 12:15:00,95.2,95.31,95.19,95.21,18861.0,86.3733,86.4731,86.3642,86.3824,18861.0
2021-01-22 12:20:00,95.22,95.25,95.13,95.22,17853.0,86.3915,86.4187,86.3098,86.3915,17853.0
2021-01-22 12:25:00,95.24,95.32,95.19,95.27,28914.0,86.4096,86.4822,86.3642,86.4368,28914.0
2021-01-22 12:30:00,95.27,95.34,95.21,95.32,44133.0,86.4368,86.5003,86.3824,86.4822,44133.0
2021-01-22 12:35:00,95.33,95.45,95.31,95.32,26634.0,86.4913,86.6001,86.4731,86.4822,26634.0
2021-01-22 12:40:00,95.32,95.33,95.24,95.26,23465.0,86.4822,86.4913,86.4096,86.4278,23465.0
2021-01-22 12:45:00,95.26,95.26,95.07,95.09,33702.0,86.4278,86.4278,86.2554,86.2735,33702.0
2021-01-22 12:50:00,95.06,95.06,94.89,94.9,22663.0,86.2463,86.2463,86.0921,86.1011,22663.0
2021-01-22 12:55:00,94.93,94.96,94.84,94.94,25793.0,86.1283,86.1556,86.0467,86.1374,25793.0
2021-01-22 13:00:00,94.93,95.05,94.92,95.04,16532.0,86.1283,86.2372,86.1193,86.2281,16532.0
2021-01-22 13:05:00,95.04,95.04,94.87,94.89,14393.0,86.2281,86.2281,86.0739,86.0921,14393.0
2021-01-22 13:10:00,94.87,94.93,94.84,94.89,17707.0,86.0739,86.1283,86.0467,86.0921,17707.0
2021-01-22 13:15:00,94.87,94.89,94.67,94.67,37635.0,86.0739,86.0921,85.8925,85.8925,37635.0
2021-01-22 13:20:00,94.66,94.79,94.65,94.73,21844.0,85.8834,86.0013,85.8743,85.9469,21844.0
2021-01-22 13:25:00,94.74,94.82,94.65,94.65,13563.0,85.956,86.0285,85.8743,85.8743,13563.0
2021-01-22 13:30:00,94.67,94.76,94.62,94.7,19801.0,85.8925,85.9741,85.8471,85.9197,19801.0
2021-01-22 13:35:00,94.7,94.75,94.67,94.75,19028.0,85.9197,85.965,85.8925,85.965,19028.0
2021-01-22 13:40:00,94.74,94.83,94.64,94.67,27303.0,85.956,86.0376,85.8652,85.8925,27303.0
2021-01-22 13:45:00,94.68,94.75,94.64,94.65,11751.0,85.9015,85.965,85.8652,85.8743,11751.0
2021-01-22 13:50:00,94.64,94.65,94.54,94.54,31830.0,85.8652,85.8743,85.7745,85.7745,31830.0
2021-01-22 13:55:00,94.56,94.61,94.51,94.55,21053.0,85.7927,85.838,85.7473,85.7836,21053.0
2021-01-22 14:00:00,94.55,94.62,94.51,94.61,30347.0,85.7836,85.8471,85.7473,85.838,30347.0
2021-01-22 14:05:00,94.61,94.71,94.55,94.69,56413.0,85.838,85.9287,85.7836,85.9106,56413.0
2021-01-22 14:10:00,94.68,94.8,94.62,94.79,42110.0,85.9015,86.0104,85.8471,86.0013,42110.0
2021-01-22 14:15:00,94.84,94.84,94.67,94.81,58567.0,86.0467,86.0467,85.8925,86.0195,58567.0
2021-01-22 14:20:00,94.84,95.0,94.79,94.98,43713.0,86.0467,86.1919,86.0013,86.1737,43713.0
2021-01-22 14:25:00,94.99,94.99,94.86,94.94,27496.0,86.1828,86.1828,86.0648,86.1374,27496.0
2021-01-22 14:30:00,94.93,95.06,94.92,95.0,58590.0,86.1283,86.2463,86.1193,86.1919,58590.0
2021-01-22 14:35:00,95.0,95.24,94.98,95.24,33367.0,86.1919,86.4096,86.1737,86.4096,33367.0
2021-01-22 14:40:00,95.24,95.32,95.21,95.28,25946.0,86.4096,86.4822,86.3824,86.4459,25946.0
2021-01-22 14:45:00,95.29,95.29,95.18,95.2,23174.0,86.455,86.455,86.3552,86.3733,23174.0
2021-01-22 14:50:00,95.18,95.24,95.12,95.22,24264.0,86.3552,86.4096,86.3007,86.3915,24264.0
2021-01-22 14:55:00,95.21,95.21,95.11,95.12,30802.0,86.3824,86.3824,86.2917,86.3007,30802.0
2021-01-22 15:00:00,95.13,95.25,95.1,95.21,31200.0,86.3098,86.4187,86.2826,86.3824,31200.0
2021-01-22 15:05:00,95.22,95.29,95.18,95.2,107685.0,86.3915,86.455,86.3552,86.3733,107685.0
2021-01-22 15:10:00,95.19,95.19,95.0,95.01,88985.0,86.3642,86.3642,86.1919,86.2009,88985.0
2021-01-22 15:15:00,95.02,95.14,95.0,95.09,77859.0,86.21,86.3189,86.1919,86.2735,77859.0
2021-01-22 15:20:00,95.08,95.09,94.97,94.98,31952.0,86.2644,86.2735,86.1646,86.1737,31952.0
2021-01-22 15:25:00,94.98,95.06,94.94,95.03,40518.0,86.1737,86.2463,86.1374,86.2191,40518.0
2021-01-22 15:30:00,95.03,95.13,95.03,95.06,40392.0,86.2191,86.3098,86.2191,86.2463,40392.0
2021-01-22 15:35:00,95.07,95.28,95.06,95.14,79261.0,86.2554,86.4459,86.2463,86.3189,79261.0
2021-01-22 15:40:00,95.14,95.26,95.1,95.14,83763.0,86.3189,86.4278,86.2826,86.3189,83763.0
2021-01-22 15:45:00,95.14,95.26,95.1,95.13,98064.0,86.3189,86.4278,86.2826,86.3098,98064.0
2021-01-22 15:50:00,95.12,95.19,95.0,95.04,145896.0,86.3007,86.3642,86.1919,86.2281,145896.0
2021-01-22 15:55:00,95.02,95.17,94.9,94.91,301513.0,86.21,86.3461,86.1011,86.1102,301513.0
2021-01-25 09:30:00,99.12,101.06,99.12,100.95,1217395.0,89.9299,91.69,89.9299,91.5902,1217395.0
2021-01-25 09:35:00,100.96,101.33,99.65,100.59,520023.0,91.5993,91.935,90.4107,91.2636,520023.0
2021-01-25 09:40:00,100.61,101.68,100.54,100.89,424772.0,91.2817,92.2525,91.2182,91.5358,424772.0
2021-01-25 09:45:00,100.88,100.9,99.64,99.66,349044.0,91.5267,91.5448,90.4016,90.4198,349044.0
2021-01-25 09:50:00,99.62,100.06,99.21,99.78,357569.0,90.3835,90.7827,90.0115,90.5287,357569.0
2021-01-25 09:55:00,99.76,100.89,99.21,100.75,840295.0,90.5105,91.5358,90.0115,91.4087,840295.0
2021-01-25 10:00:00,100.76,100.84,99.9,100.0,445405.0,91.4178,91.4904,90.6375,90.7283,445405.0
2021-01-25 10:05:00,99.96,100.03,99.51,99.53,321690.0,90.692,90.7555,90.2837,90.3018,321690.0
2021-01-25 10:10:00,99.55,99.94,99.47,99.56,250743.0,90.32,90.6738,90.2474,90.3291,250743.0
2021-01-25 10:15:00,99.58,99.8,99.2,99.4,186111.0,90.3472,90.5468,90.0024,90.1839,186111.0
2021-01-25 10:20:00,99.42,99.99,99.42,99.45,180305.0,90.202,90.7192,90.202,90.2293,180305.0
2021-01-25 10:25:00,99.46,99.46,98.79,99.06,318357.0,90.2383,90.2383,89.6305,89.8754,318357.0
2021-01-25 10:30:00,99.04,99.25,98.74,99.01,241196.0,89.8573,90.0478,89.5851,89.8301,241196.0
2021-01-25 10:35:00,99.03,99.09,98.54,98.54,156995.0,89.8482,89.9026,89.4036,89.4036,156995.0
2021-01-25 10:40:00,98.56,99.1,98.31,99.03,179425.0,89.4218,89.9117,89.195,89.8482,179425.0
2021-01-25 10:45:00,99.0,99.27,98.65,98.68,95416.0,89.821,90.066,89.5034,89.5307,95416.0
2021-01-25 10:50:00,98.68,98.81,98.21,98.44,167618.0,89.5307,89.6486,89.1042,89.3129,167618.0
2021-01-25 10:55:00,98.46,98.64,97.84,97.89,341905.0,89.3311,89.4944,88.7685,88.8139,341905.0
2021-01-25 11:00:00,97.88,98.4,97.54,97.55,207464.0,88.8048,89.2766,88.4964,88.5054,207464.0
2021-01-25 11:05:00,97.54,97.54,96.23,96.32,396277.0,88.4964,88.4964,87.3078,87.3895,396277.0
2021-01-25 11:10:00,96.34,98.09,96.25,97.98,345538.0,87.4076,88.9954,87.326,88.8956,345538.0
2021-01-25 11:15:00,97.98,98.56,97.78,98.46,153938.0,88.8956,89.4218,88.7141,89.3311,153938.0
2021-01-25 11:20:00,98.46,98.57,98.2,98.43,168830.0,89.3311,89.4309,89.0952,89.3038,168830.0
2021-01-25 11:25:00,98.46,98.53,97.67,97.81,117918.0,89.3311,89.3946,88.6143,88.7413,117918.0
2021-01-25 11:30:00,97.78,98.5,97.64,98.31,102770.0,88.7141,89.3673,88.5871,89.195,102770.0
2021-01-25 11:35:00,98.33,98.35,97.87,98.04,116806.0,89.2131,89.2313,88.7958,88.95,116806.0
2021-01-25 11:40:00,98.03,98.36,97.79,98.28,75142.0,88.9409,89.2403,88.7232,89.1677,75142.0
2021-01-25 11:45:00,98.31,98.6,98.0,98.16,150546.0,89.195,89.4581,88.9137,89.0589,150546.0
2021-01-25 11:50:00,98.15,98.41,98.08,98.09,67289.0,89.0498,89.2857,88.9863,88.9954,67289.0
2021-01-25 11:55:00,98.11,98.34,98.03,98.28,27523.0,89.0135,89.2222,88.9409,89.1677,27523.0
2021-01-25 12:00:00,98.28,98.4,98.15,98.24,36182.0,89.1677,89.2766,89.0498,89.1315,36182.0
2021-01-25 12:05:00,98.25,98.25,97.91,98.06,39415.0,89.1405,89.1405,88.832,88.9681,39415.0
2021-01-25 12:10:00,98.04,98.09,97.61,97.61,41383.0,88.95,88.9954,88.5599,88.5599,41383.0
2021-01-25 12:15:00,97.62,97.71,97.1,97.26,85456.0,88.5689,88.6506,88.0972,88.2423,85456.0
2021-01-25 12:20:00,97.24,97.58,97.16,97.24,66675.0,88.2242,88.5326,88.1516,88.2242,66675.0
2021-01-25 12:25:00,97.21,97.66,97.21,97.53,64945.0,88.197,88.6052,88.197,88.4873,64945.0
2021-01-25 12:30:00,97.56,97.88,97.37,97.86,47807.0,88.5145,88.8048,88.3421,88.7867,47807.0
2021-01-25 12:35:00,97.82,97.84,97.55,97.57,32018.0,88.7504,88.7685,88.5054,88.5236,32018.0
2021-01-25 12:40:00,97.58,97.79,97.45,97.45,49062.0,88.5326,88.7232,88.4147,88.4147,49062.0
2021-01-25 12:45:00,97.46,97.7,97.45,97.46,46015.0,88.4238,88.6415,88.4147,88.4238,46015.0
2021-01-25 12:50:00,97.48,97.71,97.29,97.67,50373.0,88.4419,88.6506,88.2695,88.6143,50373.0
2021-01-25 12:55:00,97.69,97.71,97.48,97.53,54320.0,88.6324,88.6506,88.4419,88.4873,54320.0
2021-01-25 13:00:00,97.53,97.55,97.33,97.48,46371.0,88.4873,88.5054,88.3058,88.4419,46371.0
2021-01-25 13:05:00,97.46,97.46,97.18,97.31,66010.0,88.4238,88.4238,88.1697,88.2877,66010.0
2021-01-25 13:10:00,97.31,97.52,97.24,97.31,56837.0,88.2877,88.4782,88.2242,88.2877,56837.0
2021-01-25 13:15:00,97.3,97.32,97.17,97.18,30677.0,88.2786,88.2968,88.1607,88.1697,30677.0
2021-01-25 13:20:00,97.17,97.44,97.11,97.38,34607.0,88.1607,88.4056,88.1062,88.3512,34607.0
2021-01-25 13:25:00,97.37,97.39,97.19,97.31,58216.0,88.3421,88.3603,88.1788,88.2877,58216.0
2021-01-25 13:30:00,97.32,97.41,97.06,97.09,45294.0,88.2968,88.3784,88.0609,88.0881,45294.0
2021-01-25 13:35:00,97.11,97.18,97.04,97.11,29285.0,88.1062,88.1697,88.0427,88.1062,29285.0
2021-01-25 13:40:00,97.12,97.39,97.05,97.32,29209.0,88.1153,88.3603,88.0518,88.2968,29209.0
2021-01-25 13:45:00,97.33,97.42,97.17,97.34,45173.0,88.3058,88.3875,88.1607,88.3149,45173.0
2021-01-25 13:50:00,97.33,97.56,97.29,97.44,48878.0,88.3058,88.5145,88.2695,88.4056,48878.0
2021-01-25 13:55:00,97.46,97.56,97.31,97.36,47421.0,88.4238,88.5145,88.2877,88.333,47421.0
2021-01-25 14:00:00,97.35,97.4,97.23,97.31,37603.0,88.324,88.3693,88.2151,88.2877,37603.0
2021-01-25 14:05:00,97.32,97.58,97.19,97.43,53610.0,88.2968,88.5326,88.1788,88.3966,53610.0
2021-01-25 14:10:00,97.41,97.48,97.21,97.44,72336.0,88.3784,88.4419,88.197,88.4056,72336.0
2021-01-25 14:15:00,97.43,97.46,97.24,97.36,43723.0,88.3966,88.4238,88.2242,88.333,43723.0
2021-01-25 14:20:00,97.37,97.41,97.27,97.39,55384.0,88.3421,88.3784,88.2514,88.3603,55384.0
2021-01-25 14:25:00,97.37,97.64,97.33,97.63,64001.0,88.3421,88.5871,88.3058,88.578,64001.0
2021-01-25 14:30:00,97.62,97.85,97.6,97.64,68256.0,88.5689,88.7776,88.5508,88.5871,68256.0
2021-01-25 14:35:00,97.64,97.75,97.56,97.67,48545.0,88.5871,88.6869,88.5145,88.6143,48545.0
2021-01-25 14:40:00,97.67,97.75,97.62,97.73,28537.0,88.6143,88.6869,88.5689,88.6687,28537.0
2021-01-25 14:45:00,97.74,97.79,97.65,97.68,40956.0,88.6778,88.7232,88.5962,88.6234,40956.0
2021-01-25 14:50:00,97.69,97.69,97.57,97.6,58414.0,88.6324,88.6324,88.5236,88.5508,58414.0
2021-01-25 14:55:00,97.59,97.76,97.58,97.76,66574.0,88.5417,88.696,88.5326,88.696,66574.0
2021-01-25 15:00:00,97.76,97.77,97.57,97.6,70229.0,88.696,88.705,88.5236,88.5508,70229.0
2021-01-25 15:05:00,97.59,97.8,97.51,97.53,87186.0,88.5417,88.7322,88.4691,88.4873,87186.0
2021-01-25 15:10:00,97.53,97.7,97.32,97.36,75439.0,88.4873,88.6415,88.2968,88.333,75439.0
2021-01-25 15:15:00,97.35,97.61,97.27,97.6,51194.0,88.324,88.5599,88.2514,88.5508,51194.0
2021-01-25 15:20:00,97.58,97.59,97.26,97.33,52964.0,88.5326,88.5417,88.2423,88.3058,52964.0
2021-01-25 15:25:00,97.31,97.39,97.24,97.27,49070.0,88.2877,88.3603,88.2242,88.2514,49070.0
2021-01-25 15:30:00,97.27,97.46,97.24,97.32,97834.0,88.2514,88.4238,88.2242,88.2968,97834.0
2021-01-25 15:35:00,97.33,97.33,97.11,97.29,135895.0,88.3058,88.3058,88.1062,88.2695,135895.0
2021-01-25 15:40:00,97.29,97.69,97.28,97.62,136202.0,88.2695,88.6324,88.2605,88.5689,136202.0
2021-01-25 15:45:00,97.63,97.97,97.62,97.89,181047.0,88.578,88.8865,88.5689,88.8139,181047.0
2021-01-25 15:50:00,97.88,98.23,97.88,98.2,265733.0,88.8048,89.1224,88.8048,89.0952,265733.0
2021-01-25 15:55:00,98.19,98.49,98.15,98.39,487360.0,89.0861,89.3583,89.0498,89.2675,487360.0
2021-01-26 09:30:00,99.02,99.3,98.41,98.61,364566.0,89.8391,90.0932,89.2857,89.4671,364566.0
2021-01-26 09:35:00,98.56,98.58,96.63,97.06,344560.0,89.4218,89.4399,87.6707,88.0609,344560.0
2021-01-26 09:40:00,97.06,97.35,96.29,96.77,483398.0,88.0609,88.324,87.3623,87.7977,483398.0
2021-01-26 09:45:00,96.79,97.2,96.76,96.9,169316.0,87.8159,88.1879,87.7887,87.9157,169316.0
2021-01-26 09:50:00,96.87,97.27,96.64,97.21,112264.0,87.8885,88.2514,87.6798,88.197,112264.0
2021-01-26 09:55:00,97.22,97.37,97.05,97.16,88791.0,88.206,88.3421,88.0518,88.1516,88791.0
2021-01-26 10:00:00,97.15,97.48,96.96,97.38,346645.0,88.1425,88.4419,87.9701,88.3512,346645.0
2021-01-26 10:05:00,97.4,97.5,97.01,97.03,140296.0,88.3693,88.4601,88.0155,88.0336,140296.0
2021-01-26 10:10:00,97.06,97.15,96.66,96.79,138559.0,88.0609,88.1425,87.6979,87.8159,138559.0
2021-01-26 10:15:00,96.79,97.0,96.48,96.52,118371.0,87.8159,88.0064,87.5346,87.5709,118371.0
2021-01-26 10:20:00,96.55,97.0,96.48,96.81,80443.0,87.5981,88.0064,87.5346,87.834,80443.0
2021-01-26 10:25:00,96.82,97.4,96.8,97.22,324500.0,87.8431,88.3693,87.825,88.206,324500.0
2021-01-26 10:30:00,97.22,97.47,97.01,97.36,59433.0,88.206,88.4328,88.0155,88.333,59433.0
2021-01-26 10:35:00,97.34,97.46,96.88,96.95,71662.0,88.3149,88.4238,87.8975,87.9611,71662.0
2021-01-26 10:40:00,96.94,97.11,96.62,96.72,94601.0,87.952,88.1062,87.6617,87.7524,94601.0
2021-01-26 10:45:00,96.73,96.97,96.68,96.87,52459.0,87.7615,87.9792,87.7161,87.8885,52459.0
2021-01-26 10:50:00,96.87,97.14,96.83,97.05,55769.0,87.8885,88.1334,87.8522,88.0518,55769.0
2021-01-26 10:55:00,97.08,97.34,97.03,97.15,66578.0,88.079,88.3149,88.0336,88.1425,66578.0
2021-01-26 11:00:00,97.17,97.21,96.99,97.09,31352.0,88.1607,88.197,87.9973,88.0881,31352.0
2021-01-26 11:05:00,97.09,97.3,96.73,96.85,59607.0,88.0881,88.2786,87.7615,87.8703,59607.0
2021-01-26 11:10:00,96.79,97.02,96.78,96.86,32946.0,87.8159,88.0246,87.8068,87.8794,32946.0
2021-01-26 11:15:00,96.84,97.03,96.83,96.96,22860.0,87.8613,88.0336,87.8522,87.9701,22860.0
2021-01-26 11:20:00,96.99,97.17,96.79,96.82,70397.0,87.9973,88.1607,87.8159,87.8431,70397.0
2021-01-26 11:25:00,96.84,96.91,96.68,96.68,30717.0,87.8613,87.9248,87.7161,87.7161,30717.0
2021-01-26 11:30:00,96.69,96.74,96.58,96.66,38842.0,87.7252,87.7705,87.6254,87.6979,38842.0
2021-01-26 11:35:00,96.66,96.69,96.51,96.69,62032.0,87.6979,87.7252,87.5619,87.7252,62032.0
2021-01-26 11:40:00,96.67,96.67,96.41,96.44,55780.0,87.707,87.707,87.4711,87.4983,55780.0
2021-01-26 11:45:00,96.45,96.71,96.38,96.67,93165.0,87.5074,87.7433,87.4439,87.707,93165.0
2021-01-26 11:50:00,96.66,96.87,96.65,96.83,40447.0,87.6979,87.8885,87.6889,87.8522,40447.0
2021-01-26 11:55:00,96.81,96.93,96.72,96.91,31770.0,87.834,87.9429,87.7524,87.9248,31770.0
2021-01-26 12:00:00,96.9,97.28,96.89,97.17,46572.0,87.9157,88.2605,87.9066,88.1607,46572.0
2021-01-26 12:05:00,97.16,97.21,96.88,96.97,66090.0,88.1516,88.197,87.8975,87.9792,66090.0
2021-01-26 12:10:00,96.97,97.14,96.92,97.14,58906.0,87.9792,88.1334,87.9338,88.1334,58906.0
2021-01-26 12:15:00,97.11,97.2,97.03,97.18,29994.0,88.1062,88.1879,88.0336,88.1697,29994.0
2021-01-26 12:20:00,97.19,97.19,97.05,97.08,42466.0,88.1788,88.1788,88.0518,88.079,42466.0
2021-01-26 12:25:00,97.09,97.18,97.06,97.12,20441.0,88.0881,88.1697,88.0609,88.1153,20441.0
2021-01-26 12:30:00,97.13,97.21,97.04,97.14,49220.0,88.1244,88.197,88.0427,88.1334,49220.0
2021-01-26 12:35:00,97.14,97.22,96.96,97.2,34490.0,88.1334,88.206,87.9701,88.1879,34490.0
2021-01-26 12:40:00,97.16,97.22,97.1,97.12,21199.0,88.1516,88.206,88.0972,88.1153,21199.0
2021-01-26 12:45:00,97.12,97.34,97.1,97.33,22984.0,88.1153,88.3149,88.0972,88.3058,22984.0
2021-01-26 12:50:00,97.32,97.43,97.24,97.26,22721.0,88.2968,88.3966,88.2242,88.2423,22721.0
2021-01-26 12:55:00,97.24,97.28,97.11,97.19,23667.0,88.2242,88.2605,88.1062,88.1788,23667.0
2021-01-26 13:00:00,97.2,97.27,97.13,97.23,11664.0,88.1879,88.2514,88.1244,88.2151,11664.0
2021-01-26 13:05:00,97.23,97.34,97.21,97.31,15179.0,88.2151,88.3149,88.197,88.2877,15179.0
2021-01-26 13:10:00,97.31,97.35,97.22,97.23,33959.0,88.2877,88.324,88.206,88.2151,33959.0
2021-01-26 13:15:00,97.25,97.41,97.25,97.4,18078.0,88.2332,88.3784,88.2332,88.3693,18078.0
2021-01-26 13:20:00,97.41,97.47,97.35,97.44,32823.0,88.3784,88.4328,88.324,88.4056,32823.0
2021-01-26 13:25:00,97.45,97.46,97.25,97.27,27962.0,88.4147,88.4238,88.2332,88.2514,27962.0
2021-01-26 13:30:00,97.26,97.26,97.0,97.02,47029.0,88.2423,88.2423,88.0064,88.0246,47029.0
2021-01-26 13:35:00,97.04,97.13,97.01,97.05,45938.0,88.0427,88.1244,88.0155,88.0518,45938.0
2021-01-26 13:40:00,97.07,97.08,96.74,96.81,97975.0,88.0699,88.079,87.7705,87.834,97975.0
2021-01-26 13:45:00,96.81,96.82,96.65,96.7,53149.0,87.834,87.8431,87.6889,87.7342,53149.0
2021-01-26 13:50:00,96.7,96.9,96.69,96.89,54506.0,87.7342,87.9157,87.7252,87.9066,54506.0
2021-01-26 13:55:00,96.9,96.91,96.75,96.78,31911.0,87.9157,87.9248,87.7796,87.8068,31911.0
2021-01-26 14:00:00,96.78,96.81,96.65,96.73,26308.0,87.8068,87.834,87.6889,87.7615,26308.0
2021-01-26 14:05:00,96.77,96.83,96.65,96.7,40611.0,87.7977,87.8522,87.6889,87.7342,40611.0
2021-01-26 14:10:00,96.7,96.72,96.6,96.64,31639.0,87.7342,87.7524,87.6435,87.6798,31639.0
2021-01-26 14:15:00,96.63,96.68,96.46,96.51,43357.0,87.6707,87.7161,87.5165,87.5619,43357.0
2021-01-26 14:20:00,96.51,96.65,96.46,96.6,34505.0,87.5619,87.6889,87.5165,87.6435,34505.0
2021-01-26 14:25:00,96.6,96.65,96.33,96.55,58632.0,87.6435,87.6889,87.3985,87.5981,58632.0
2021-01-26 14:30:00,96.55,96.55,96.31,96.37,46544.0,87.5981,87.5981,87.3804,87.4348,46544.0
2021-01-26 14:35:00,96.38,96.52,96.35,96.38,34369.0,87.4439,87.5709,87.4167,87.4439,34369.0
2021-01-26 14:40:00,96.4,96.46,96.27,96.31,39494.0,87.4621,87.5165,87.3441,87.3804,39494.0
2021-01-26 14:45:00,96.3,96.57,96.21,96.51,62663.0,87.3713,87.6163,87.2897,87.5619,62663.0
2021-01-26 14:50:00,96.53,96.56,96.38,96.54,38763.0,87.58,87.6072,87.4439,87.5891,38763.0
2021-01-26 14:55:00,96.55,96.68,96.54,96.58,51998.0,87.5981,87.7161,87.5891,87.6254,51998.0
2021-01-26 15:00:00,96.59,96.77,96.58,96.7,54103.0,87.6344,87.7977,87.6254,87.7342,54103.0
2021-01-26 15:05:00,96.7,96.73,96.55,96.65,31426.0,87.7342,87.7615,87.5981,87.6889,31426.0
2021-01-26 15:10:00,96.64,96.75,96.55,96.72,50228.0,87.6798,87.7796,87.5981,87.7524,50228.0
2021-01-26 15:15:00,96.72,96.74,96.6,96.66,50123.0,87.7524,87.7705,87.6435,87.6979,50123.0
2021-01-26 15:20:00,96.66,96.68,96.52,96.58,42284.0,87.6979,87.7161,87.5709,87.6254,42284.0
2021-01-26 15:25:00,96.59,96.66,96.48,96.61,67046.0,87.6344,87.6979,87.5346,87.6526,67046.0
2021-01-26 15:30:00,96.63,96.92,96.63,96.78,64904.0,87.6707,87.9338,87.6707,87.8068,64904.0
2021-01-26 15:35:00,96.76,96.81,96.65,96.68,76419.0,87.7887,87.834,87.6889,87.7161,76419.0
2021-01-26 15:40:00,96.68,97.08,96.67,97.08,86648.0,87.7161,88.079,87.707,88.079,86648.0
2021-01-26 15:45:00,97.09,97.1,96.84,96.93,98225.0,88.0881,88.0972,87.8613,87.9429,98225.0
2021-01-26 15:50:00,96.95,97.09,96.66,96.97,162586.0,87.9611,88.0881,87.6979,87.9792,162586.0
2021-01-26 15:55:00,96.98,97.04,96.8,96.97,286021.0,87.9883,88.0427,87.825,87.9792,286021.0
2021-01-27 09:30:00,93.4,93.52,90.31,92.81,894035.0,84.7402,84.8491,81.9367,84.2049,894035.0
2021-01-27 09:35:00,92.76,93.31,92.29,93.24,357073.0,84.1595,84.6585,83.7331,84.595,357073.0
2021-01-27 09:40:00,93.24,93.34,92.65,92.98,283693.0,84.595,84.6858,84.0597,84.3591,283693.0
2021-01-27 09:45:00,92.93,93.15,92.6,92.94,196248.0,84.3138,84.5134,84.0144,84.3229,196248.0
2021-01-27 09:50:00,92.95,93.03,91.15,91.74,501403.0,84.3319,84.4045,82.6988,83.2341,501403.0
2021-01-27 09:55:00,91.68,92.64,91.61,92.26,291407.0,83.1797,84.0507,83.1162,83.7059,291407.0
2021-01-27 10:00:00,92.26,92.65,92.11,92.57,206875.0,83.7059,84.0597,83.5698,83.9872,206875.0
2021-01-27 10:05:00,92.57,92.71,92.24,92.44,235549.0,83.9872,84.1142,83.6878,83.8692,235549.0
2021-01-27 10:10:00,92.47,92.88,91.94,92.26,190083.0,83.8964,84.2684,83.4156,83.7059,190083.0
2021-01-27 10:15:00,92.3,92.79,92.23,92.69,212999.0,83.7422,84.1868,83.6787,84.096,212999.0
2021-01-27 10:20:00,92.68,93.56,92.59,93.52,180678.0,84.087,84.8854,84.0053,84.8491,180678.0
2021-01-27 10:25:00,93.49,93.58,93.0,93.24,122216.0,84.8219,84.9035,84.3773,84.595,122216.0
2021-01-27 10:30:00,93.24,93.79,92.98,93.58,146092.0,84.595,85.094,84.3591,84.9035,146092.0
2021-01-27 10:35:00,93.56,93.79,93.22,93.54,131085.0,84.8854,85.094,84.5769,84.8672,131085.0
2021-01-27 10:40:00,93.56,93.66,93.33,93.52,66386.0,84.8854,84.9761,84.6767,84.8491,66386.0
2021-01-27 10:45:00,93.55,94.1,93.52,94.1,121742.0,84.8763,85.3753,84.8491,85.3753,121742.0
2021-01-27 10:50:00,94.1,94.25,93.98,94.06,84494.0,85.3753,85.5114,85.2664,85.339,84494.0
2021-01-27 10:55:00,94.05,94.41,93.9,93.9,79658.0,85.3299,85.6566,85.1938,85.1938,79658.0
2021-01-27 11:00:00,93.94,93.95,93.52,93.74,92504.0,85.2301,85.2392,84.8491,85.0487,92504.0
2021-01-27 11:05:00,93.75,93.79,93.3,93.36,92391.0,85.0578,85.094,84.6495,84.7039,92391.0
2021-01-27 11:10:00,93.38,93.7,93.14,93.2,107297.0,84.7221,85.0124,84.5043,84.5587,107297.0
2021-01-27 11:15:00,93.18,93.27,92.86,92.89,178037.0,84.5406,84.6223,84.2503,84.2775,178037.0
2021-01-27 11:20:00,92.88,93.0,92.76,92.91,90006.0,84.2684,84.3773,84.1595,84.2956,90006.0
2021-01-27 11:25:00,92.9,93.2,92.88,92.91,104281.0,84.2866,84.5587,84.2684,84.2956,104281.0
2021-01-27 11:30:00,92.9,93.21,92.89,93.06,120214.0,84.2866,84.5678,84.2775,84.4317,120214.0
2021-01-27 11:35:00,93.08,93.33,93.03,93.28,82901.0,84.4499,84.6767,84.4045,84.6313,82901.0
2021-01-27 11:40:00,93.27,93.37,93.14,93.2,75829.0,84.6223,84.713,84.5043,84.5587,75829.0
2021-01-27 11:45:00,93.2,93.39,92.85,92.88,94349.0,84.5587,84.7311,84.2412,84.2684,94349.0
2021-01-27 11:50:00,92.84,93.18,92.81,93.13,60808.0,84.2321,84.5406,84.2049,84.4952,60808.0
2021-01-27 11:55:00,93.1,93.23,93.02,93.05,43270.0,84.468,84.586,84.3954,84.4227,43270.0
2021-01-27 12:00:00,93.04,93.09,92.81,92.98,59952.0,84.4136,84.4589,84.2049,84.3591,59952.0
2021-01-27 12:05:00,92.96,93.17,92.96,93.03,53990.0,84.341,84.5315,84.341,84.4045,53990.0
2021-01-27 12:10:00,93.0,93.1,92.84,93.06,61196.0,84.3773,84.468,84.2321,84.4317,61196.0
2021-01-27 12:15:00,93.11,93.19,92.92,93.02,72991.0,84.4771,84.5497,84.3047,84.3954,72991.0
2021-01-27 12:20:00,93.01,93.13,92.91,93.09,60728.0,84.3864,84.4952,84.2956,84.4589,60728.0
2021-01-27 12:25:00,93.09,93.14,92.76,93.0,56115.0,84.4589,84.5043,84.1595,84.3773,56115.0
2021-01-27 12:30:00,93.0,93.03,92.77,92.78,55348.0,84.3773,84.4045,84.1686,84.1777,55348.0
2021-01-27 12:35:00,92.81,93.1,92.72,93.09,63172.0,84.2049,84.468,84.1233,84.4589,63172.0
2021-01-27 12:40:00,93.1,93.16,93.02,93.06,45154.0,84.468,84.5225,84.3954,84.4317,45154.0
2021-01-27 12:45:00,93.03,93.34,93.01,93.29,60634.0,84.4045,84.6858,84.3864,84.6404,60634.0
2021-01-27 12:50:00,93.29,93.36,93.22,93.34,72660.0,84.6404,84.7039,84.5769,84.6858,72660.0
2021-01-27 12:55:00,93.37,93.41,93.31,93.33,23285.0,84.713,84.7493,84.6585,84.6767,23285.0
2021-01-27 13:00:00,93.32,93.5,93.21,93.45,46573.0,84.6676,84.8309,84.5678,84.7856,46573.0
2021-01-27 13:05:00,93.44,93.52,93.11,93.21,51206.0,84.7765,84.8491,84.4771,84.5678,51206.0
2021-01-27 13:10:00,93.22,93.27,93.1,93.14,37147.0,84.5769,84.6223,84.468,84.5043,37147.0
2021-01-27 13:15:00,93.15,93.19,93.0,93.03,45702.0,84.5134,84.5497,84.3773,84.4045,45702.0
2021-01-27 13:20:00,93.01,93.17,92.99,93.09,45998.0,84.3864,84.5315,84.3682,84.4589,45998.0
2021-01-27 13:25:00,93.09,93.43,93.09,93.34,42231.0,84.4589,84.7674,84.4589,84.6858,42231.0
2021-01-27 13:30:00,93.33,93.33,93.0,93.07,33934.0,84.6767,84.6767,84.3773,84.4408,33934.0
2021-01-27 13:35:00,93.06,93.13,93.03,93.12,40583.0,84.4317,84.4952,84.4045,84.4862,40583.0
2021-01-27 13:40:00,93.1,93.39,93.06,93.38,57430.0,84.468,84.7311,84.4317,84.7221,57430.0
2021-01-27 13:45:00,93.35,93.49,93.31,93.32,41443.0,84.6948,84.8219,84.6585,84.6676,41443.0
2021-01-27 13:50:00,93.32,93.38,93.03,93.06,29153.0,84.6676,84.7221,84.4045,84.4317,29153.0
2021-01-27 13:55:00,93.06,93.2,92.88,92.97,48039.0,84.4317,84.5587,84.2684,84.3501,48039.0
2021-01-27 14:00:00,92.97,93.36,92.96,93.33,27362.0,84.3501,84.7039,84.341,84.6767,27362.0
2021-01-27 14:05:00,93.3,93.47,93.22,93.33,62810.0,84.6495,84.8037,84.5769,84.6767,62810.0
2021-01-27 14:10:00,93.32,93.4,93.28,93.31,32857.0,84.6676,84.7402,84.6313,84.6585,32857.0
2021-01-27 14:15:00,93.31,93.33,92.86,92.88,86389.0,84.6585,84.6767,84.2503,84.2684,86389.0
2021-01-27 14:20:00,92.84,92.92,92.7,92.78,64788.0,84.2321,84.3047,84.1051,84.1777,64788.0
2021-01-27 14:25:00,92.79,92.81,92.43,92.45,59142.0,84.1868,84.2049,83.8601,83.8783,59142.0
2021-01-27 14:30:00,92.43,92.48,91.91,91.98,217071.0,83.8601,83.9055,83.3884,83.4519,217071.0
2021-01-27 14:35:00,91.97,92.01,91.65,91.65,219013.0,83.4428,83.4791,83.1525,83.1525,219013.0
2021-01-27 14:40:00,91.65,91.66,91.5,91.61,196440.0,83.1525,83.1615,83.0164,83.1162,196440.0
2021-01-27 14:45:00,91.59,91.75,91.51,91.54,168577.0,83.098,83.2432,83.0254,83.0527,168577.0
2021-01-27 14:50:00,91.54,91.73,91.25,91.37,140708.0,83.0527,83.225,82.7895,82.8984,140708.0
2021-01-27 14:55:00,91.36,91.57,91.28,91.39,97560.0,82.8893,83.0799,82.8168,82.9166,97560.0
2021-01-27 15:00:00,91.42,91.44,91.13,91.35,148853.0,82.9438,82.9619,82.6807,82.8803,148853.0
2021-01-27 15:05:00,91.34,91.63,91.18,91.21,145373.0,82.8712,83.1343,82.726,82.7533,145373.0
2021-01-27 15:10:00,91.21,91.3,90.82,91.26,191447.0,82.7533,82.8349,82.3994,82.7986,191447.0
2021-01-27 15:15:00,91.29,91.43,90.87,90.87,162356.0,82.8258,82.9529,82.4448,82.4448,162356.0
2021-01-27 15:20:00,90.88,91.05,90.82,90.87,118824.0,82.4539,82.6081,82.3994,82.4448,118824.0
2021-01-27 15:25:00,90.87,91.06,90.58,90.9,219459.0,82.4448,82.6172,82.1817,82.472,219459.0
2021-01-27 15:30:00,90.9,90.95,90.42,90.44,183887.0,82.472,82.5174,82.0365,82.0546,183887.0
2021-01-27 15:35:00,90.44,90.62,90.17,90.62,265331.0,82.0546,82.218,81.8097,82.218,265331.0
2021-01-27 15:40:00,90.59,90.87,90.5,90.75,164814.0,82.1907,82.4448,82.1091,82.3359,164814.0
2021-01-27 15:45:00,90.73,91.03,90.6,90.93,184095.0,82.3178,82.5899,82.1998,82.4992,184095.0
2021-01-27 15:50:00,90.91,90.95,90.5,90.61,296769.0,82.4811,82.5174,82.1091,82.2089,296769.0
2021-01-27 15:55:00,90.61,90.61,89.75,90.09,1159156.0,82.2089,82.2089,81.4286,81.7371,1159156.0
2021-01-28 09:30:00,90.37,90.55,89.53,90.15,627967.0,81.9911,82.1544,81.229,81.7915,627967.0
2021-01-28 09:35:00,90.11,91.1,90.06,90.58,335666.0,81.7552,82.6535,81.7099,82.1817,335666.0
2021-01-28 09:40:00,90.68,91.5,90.58,91.44,144504.0,82.2724,83.0164,82.1817,82.9619,144504.0
2021-01-28 09:45:00,91.45,91.48,91.0,91.24,121122.0,82.971,82.9982,82.5627,82.7805,121122.0
2021-01-28 09:50:00,91.25,91.77,91.21,91.21,136524.0,82.7895,83.2613,82.7533,82.7533,136524.0
2021-01-28 09:55:00,91.24,91.37,90.81,90.99,202207.0,82.7805,82.8984,82.3903,82.5537,202207.0
2021-01-28 10:00:00,91.0,91.13,90.21,90.42,194147.0,82.5627,82.6807,81.846,82.0365,194147.0
2021-01-28 10:05:00,90.41,90.86,90.21,90.64,104364.0,82.0274,82.4357,81.846,82.2361,104364.0
2021-01-28 10:10:00,90.66,90.79,90.55,90.66,59791.0,82.2542,82.3722,82.1544,82.2542,59791.0
2021-01-28 10:15:00,90.68,90.76,90.25,90.69,103804.0,82.2724,82.345,81.8823,82.2815,103804.0
2021-01-28 10:20:00,90.67,90.87,90.64,90.65,124020.0,82.2633,82.4448,82.2361,82.2452,124020.0
2021-01-28 10:25:00,90.65,90.8,90.51,90.71,56596.0,82.2452,82.3813,82.1182,82.2996,56596.0
2021-01-28 10:30:00,90.69,90.94,90.66,90.83,89612.0,82.2815,82.5083,82.2542,82.4085,89612.0
2021-01-28 10:35:00,90.79,91.58,90.71,91.44,119312.0,82.3722,83.0889,82.2996,82.9619,119312.0
2021-01-28 10:40:00,91.42,91.64,90.72,91.07,172503.0,82.9438,83.1434,82.3087,82.6262,172503.0
2021-01-28 10:45:00,91.08,91.38,90.83,90.94,127464.0,82.6353,82.9075,82.4085,82.5083,127464.0
2021-01-28 10:50:00,90.97,91.17,90.69,90.76,126689.0,82.5355,82.717,82.2815,82.345,126689.0
2021-01-28 10:55:00,90.83,91.05,90.64,90.97,69645.0,82.4085,82.6081,82.2361,82.5355,69645.0
2021-01-28 11:00:00,91.01,91.33,91.01,91.08,71079.0,82.5718,82.8621,82.5718,82.6353,71079.0
2021-01-28 11:05:00,91.1,91.44,91.06,91.38,42497.0,82.6535,82.9619,82.6172,82.9075,42497.0
2021-01-28 11:10:00,91.37,91.6,91.28,91.56,85449.0,82.8984,83.1071,82.8168,83.0708,85449.0
2021-01-28 11:15:00,91.56,91.64,91.1,91.25,77211.0,83.0708,83.1434,82.6535,82.7895,77211.0
2021-01-28 11:20:00,91.26,91.38,91.07,91.31,86260.0,82.7986,82.9075,82.6262,82.844,86260.0
2021-01-28 11:25:00,91.31,91.58,91.22,91.26,133530.0,82.844,83.0889,82.7623,82.7986,133530.0
2021-01-28 11:30:00,91.27,91.56,91.14,91.33,117697.0,82.8077,83.0708,82.6897,82.8621,117697.0
2021-01-28 11:35:00,91.34,91.48,91.34,91.35,68368.0,82.8712,82.9982,82.8712,82.8803,68368.0
2021-01-28 11:40:00,91.38,91.47,91.1,91.15,76674.0,82.9075,82.9891,82.6535,82.6988,76674.0
2021-01-28 11:45:00,91.17,91.3,90.78,91.3,104552.0,82.717,82.8349,82.3631,82.8349,104552.0
2021-01-28 11:50:00,91.3,91.44,91.2,91.39,51075.0,82.8349,82.9619,82.7442,82.9166,51075.0
2021-01-28 11:55:00,91.37,91.48,91.3,91.33,43044.0,82.8984,82.9982,82.8349,82.8621,43044.0
2021-01-28 12:00:00,91.36,91.38,91.16,91.24,50673.0,82.8893,82.9075,82.7079,82.7805,50673.0
2021-01-28 12:05:00,91.23,91.31,91.11,91.25,124124.0,82.7714,82.844,82.6625,82.7895,124124.0
2021-01-28 12:10:00,91.26,91.29,91.06,91.12,46893.0,82.7986,82.8258,82.6172,82.6716,46893.0
2021-01-28 12:15:00,91.09,91.31,91.09,91.23,35557.0,82.6444,82.844,82.6444,82.7714,35557.0
2021-01-28 12:20:00,91.25,91.39,91.15,91.34,45150.0,82.7895,82.9166,82.6988,82.8712,45150.0
2021-01-28 12:25:00,91.35,91.37,91.13,91.2,33435.0,82.8803,82.8984,82.6807,82.7442,33435.0
2021-01-28 12:30:00,91.2,91.28,90.9,90.99,52646.0,82.7442,82.8168,82.472,82.5537,52646.0
2021-01-28 12:35:00,91.0,91.04,90.81,90.97,53171.0,82.5627,82.599,82.3903,82.5355,53171.0
2021-01-28 12:40:00,90.95,91.24,90.9,91.24,48310.0,82.5174,82.7805,82.472,82.7805,48310.0
2021-01-28 12:45:00,91.2,91.23,91.07,91.19,31813.0,82.7442,82.7714,82.6262,82.7351,31813.0
2021-01-28 12:50:00,91.19,91.39,91.19,91.36,124625.0,82.7351,82.9166,82.7351,82.8893,124625.0
2021-01-28 12:55:00,91.39,91.49,91.25,91.26,133340.0,82.9166,83.0073,82.7895,82.7986,133340.0
2021-01-28 13:00:00,91.27,91.48,91.26,91.36,73941.0,82.8077,82.9982,82.7986,82.8893,73941.0
2021-01-28 13:05:00,91.35,91.4,91.04,91.13,46282.0,82.8803,82.9256,82.599,82.6807,46282.0
2021-01-28 13:10:00,91.13,91.32,91.1,91.25,61501.0,82.6807,82.8531,82.6535,82.7895,61501.0
2021-01-28 13:15:00,91.25,91.37,91.21,91.29,83487.0,82.7895,82.8984,82.7533,82.8258,83487.0
2021-01-28 13:20:00,91.31,91.37,91.23,91.32,114426.0,82.844,82.8984,82.7714,82.8531,114426.0
2021-01-28 13:25:00,91.33,91.37,91.23,91.28,41542.0,82.8621,82.8984,82.7714,82.8168,41542.0
2021-01-28 13:30:00,91.29,91.3,91.17,91.26,33104.0,82.8258,82.8349,82.717,82.7986,33104.0
2021-01-28 13:35:00,91.28,91.35,91.22,91.25,99927.0,82.8168,82.8803,82.7623,82.7895,99927.0
2021-01-28 13:40:00,91.25,91.34,91.2,91.24,174498.0,82.7895,82.8712,82.7442,82.7805,174498.0
2021-01-28 13:45:00,91.25,91.77,91.21,91.76,31933.0,82.7895,83.2613,82.7533,83.2523,31933.0
2021-01-28 13:50:00,91.76,92.18,91.62,91.98,586915.0,83.2523,83.6333,83.1252,83.4519,586915.0
2021-01-28 13:55:00,91.98,91.98,91.61,91.74,66706.0,83.4519,83.4519,83.1162,83.2341,66706.0
2021-01-28 14:00:00,91.75,91.76,91.46,91.73,48975.0,83.2432,83.2523,82.9801,83.225,48975.0
2021-01-28 14:05:00,91.71,91.76,91.42,91.45,33544.0,83.2069,83.2523,82.9438,82.971,33544.0
2021-01-28 14:10:00,91.43,91.54,91.39,91.52,24335.0,82.9529,83.0527,82.9166,83.0345,24335.0
2021-01-28 14:15:00,91.52,91.76,91.46,91.5,82442.0,83.0345,83.2523,82.9801,83.0164,82442.0
2021-01-28 14:20:00,91.47,91.65,91.36,91.47,37846.0,82.9891,83.1525,82.8893,82.9891,37846.0
2021-01-28 14:25:00,91.49,91.8,91.46,91.73,36444.0,83.0073,83.2886,82.9801,83.225,36444.0
2021-01-28 14:30:00,91.74,91.77,91.66,91.75,35491.0,83.2341,83.2613,83.1615,83.2432,35491.0
2021-01-28 14:35:00,91.75,91.8,91.57,91.6,52805.0,83.2432,83.2886,83.0799,83.1071,52805.0
2021-01-28 14:40:00,91.61,91.77,91.49,91.73,240536.0,83.1162,83.2613,83.0073,83.225,240536.0
2021-01-28 14:45:00,91.73,91.75,91.54,91.67,497158.0,83.225,83.2432,83.0527,83.1706,497158.0
2021-01-28 14:50:00,91.67,91.76,91.39,91.48,91295.0,83.1706,83.2523,82.9166,82.9982,91295.0
2021-01-28 14:55:00,91.46,92.13,91.45,92.13,107560.0,82.9801,83.588,82.971,83.588,107560.0
2021-01-28 15:00:00,92.11,92.17,91.85,92.0,58869.0,83.5698,83.6242,83.3339,83.47,58869.0
2021-01-28 15:05:00,91.97,92.1,91.9,92.05,40464.0,83.4428,83.5607,83.3793,83.5154,40464.0
2021-01-28 15:10:00,92.08,92.19,92.0,92.06,51111.0,83.5426,83.6424,83.47,83.5244,51111.0
2021-01-28 15:15:00,92.08,92.17,91.82,91.98,68272.0,83.5426,83.6242,83.3067,83.4519,68272.0
2021-01-28 15:20:00,92.0,92.07,91.92,92.03,35636.0,83.47,83.5335,83.3974,83.4972,35636.0
2021-01-28 15:25:00,92.01,92.03,91.62,91.62,67611.0,83.4791,83.4972,83.1252,83.1252,67611.0
2021-01-28 15:30:00,91.61,91.77,91.49,91.55,92609.0,83.1162,83.2613,83.0073,83.0617,92609.0
2021-01-28 15:35:00,91.55,91.91,91.41,91.9,142099.0,83.0617,83.3884,82.9347,83.3793,142099.0
2021-01-28 15:40:00,91.89,91.94,91.77,91.9,99167.0,83.3702,83.4156,83.2613,83.3793,99167.0
2021-01-28 15:45:00,91.88,91.92,91.66,91.68,71231.0,83.3611,83.3974,83.1615,83.1797,71231.0
2021-01-28 15:50:00,91.65,91.93,91.63,91.89,108132.0,83.1525,83.4065,83.1343,83.3702,108132.0
2021-01-28 15:55:00,91.9,91.9,91.34,91.37,200818.0,83.3793,83.3793,82.8712,82.8984,200818.0
2021-01-29 09:30:00,89.98,90.12,88.81,89.56,363279.0,81.6373,81.7643,80.5758,81.2562,363279.0
2021-01-29 09:35:00,89.56,89.98,89.38,89.84,118809.0,81.2562,81.6373,81.0929,81.5103,118809.0
2021-01-29 09:40:00,89.87,89.94,89.13,89.17,136517.0,81.5375,81.601,80.8661,80.9024,136517.0
2021-01-29 09:45:00,89.18,90.13,89.18,89.93,130479.0,80.9115,81.7734,80.9115,81.5919,130479.0
2021-01-29 09:50:00,89.93,90.31,89.81,90.04,68329.0,81.5919,81.9367,81.4831,81.6917,68329.0
2021-01-29 09:55:00,90.04,90.34,89.93,90.07,75176.0,81.6917,81.9639,81.5919,81.719,75176.0
2021-01-29 10:00:00,90.1,90.4,89.75,90.36,105186.0,81.7462,82.0184,81.4286,81.9821,105186.0
2021-01-29 10:05:00,90.39,90.39,89.83,90.14,78509.0,82.0093,82.0093,81.5012,81.7825,78509.0
2021-01-29 10:10:00,90.2,90.97,90.18,90.85,213806.0,81.8369,82.5355,81.8188,82.4266,213806.0
2021-01-29 10:15:00,90.83,90.92,90.42,90.77,69691.0,82.4085,82.4901,82.0365,82.3541,69691.0
2021-01-29 10:20:00,90.73,91.26,90.71,91.26,63014.0,82.3178,82.7986,82.2996,82.7986,63014.0
2021-01-29 10:25:00,91.24,91.6,91.19,91.46,115557.0,82.7805,83.1071,82.7351,82.9801,115557.0
2021-01-29 10:30:00,91.46,91.8,91.11,91.27,85644.0,82.9801,83.2886,82.6625,82.8077,85644.0
2021-01-29 10:35:00,91.31,91.38,91.09,91.31,61779.0,82.844,82.9075,82.6444,82.844,61779.0
2021-01-29 10:40:00,91.31,91.54,91.1,91.1,75532.0,82.844,83.0527,82.6535,82.6535,75532.0
2021-01-29 10:45:00,91.13,91.29,90.92,91.0,115199.0,82.6807,82.8258,82.4901,82.5627,115199.0
2021-01-29 10:50:00,91.0,91.05,90.62,90.64,124701.0,82.5627,82.6081,82.218,82.2361,124701.0
2021-01-29 10:55:00,90.62,90.84,90.52,90.61,77056.0,82.218,82.4176,82.1272,82.2089,77056.0
2021-01-29 11:00:00,90.66,91.06,90.57,90.66,150177.0,82.2542,82.6172,82.1726,82.2542,150177.0
2021-01-29 11:05:00,90.62,90.7,90.46,90.52,101371.0,82.218,82.2905,82.0728,82.1272,101371.0
2021-01-29 11:10:00,90.53,90.53,90.18,90.25,86655.0,82.1363,82.1363,81.8188,81.8823,86655.0
2021-01-29 11:15:00,90.25,90.5,90.07,90.3,80317.0,81.8823,82.1091,81.719,81.9276,80317.0
2021-01-29 11:20:00,90.33,90.42,90.14,90.42,135075.0,81.9548,82.0365,81.7825,82.0365,135075.0
2021-01-29 11:25:00,90.42,90.71,90.25,90.4,55155.0,82.0365,82.2996,81.8823,82.0184,55155.0
2021-01-29 11:30:00,90.37,90.92,90.24,90.67,61522.0,81.9911,82.4901,81.8732,82.2633,61522.0
2021-01-29 11:35:00,90.74,90.86,90.1,90.36,88987.0,82.3268,82.4357,81.7462,81.9821,88987.0
2021-01-29 11:40:00,90.41,90.51,90.25,90.36,61827.0,82.0274,82.1182,81.8823,81.9821,61827.0
2021-01-29 11:45:00,90.33,90.43,90.11,90.41,52005.0,81.9548,82.0456,81.7552,82.0274,52005.0
2021-01-29 11:50:00,90.41,90.94,90.38,90.79,112365.0,82.0274,82.5083,82.0002,82.3722,112365.0
2021-01-29 11:55:00,90.75,90.91,90.65,90.66,42167.0,82.3359,82.4811,82.2452,82.2542,42167.0
2021-01-29 12:00:00,90.66,90.88,90.65,90.87,39174.0,82.2542,82.4539,82.2452,82.4448,39174.0
2021-01-29 12:05:00,90.88,90.92,90.68,90.76,44716.0,82.4539,82.4901,82.2724,82.345,44716.0
2021-01-29 12:10:00,90.73,90.93,90.69,90.77,32093.0,82.3178,82.4992,82.2815,82.3541,32093.0
2021-01-29 12:15:00,90.67,90.69,90.33,90.37,42399.0,82.2633,82.2815,81.9548,81.9911,42399.0
2021-01-29 12:20:00,90.36,90.41,90.0,90.07,68047.0,81.9821,82.0274,81.6554,81.719,68047.0
2021-01-29 12:25:00,90.07,90.31,90.0,90.12,94212.0,81.719,81.9367,81.6554,81.7643,94212.0
2021-01-29 12:30:00,90.12,90.14,89.51,89.51,240934.0,81.7643,81.7825,81.2109,81.2109,240934.0
2021-01-29 12:35:00,89.56,89.81,89.26,89.45,225321.0,81.2562,81.4831,80.9841,81.1564,225321.0
2021-01-29 12:40:00,89.44,89.8,89.42,89.49,78488.0,81.1474,81.474,81.1292,81.1927,78488.0
2021-01-29 12:45:00,89.46,89.54,88.66,88.76,172918.0,81.1655,81.2381,80.4397,80.5304,172918.0
2021-01-29 12:50:00,88.75,89.19,88.75,89.04,167779.0,80.5213,80.9205,80.5213,80.7845,167779.0
2021-01-29 12:55:00,89.04,89.14,88.72,88.73,40798.0,80.7845,80.8752,80.4941,80.5032,40798.0
2021-01-29 13:00:00,88.71,89.15,88.64,89.02,47361.0,80.485,80.8843,80.4215,80.7663,47361.0
2021-01-29 13:05:00,89.01,89.09,88.85,89.0,47463.0,80.7572,80.8298,80.6121,80.7482,47463.0
2021-01-29 13:10:00,89.0,89.1,88.82,88.97,32294.0,80.7482,80.8389,80.5848,80.7209,32294.0
2021-01-29 13:15:00,88.94,88.96,88.68,88.76,48716.0,80.6937,80.7119,80.4578,80.5304,48716.0
2021-01-29 13:20:00,88.68,89.11,88.68,88.99,42164.0,80.4578,80.848,80.4578,80.7391,42164.0
2021-01-29 13:25:00,88.99,89.47,88.9,89.44,36811.0,80.7391,81.1746,80.6574,81.1474,36811.0
2021-01-29 13:30:00,89.44,89.45,89.05,89.26,40699.0,81.1474,81.1564,80.7935,80.9841,40699.0
2021-01-29 13:35:00,89.25,89.5,89.2,89.39,52027.0,80.975,81.2018,80.9296,81.102,52027.0
2021-01-29 13:40:00,89.39,89.71,89.32,89.6,101236.0,81.102,81.3923,81.0385,81.2925,101236.0
2021-01-29 13:45:00,89.61,89.62,89.24,89.25,29365.0,81.3016,81.3107,80.9659,80.975,29365.0
2021-01-29 13:50:00,89.29,89.61,89.18,89.46,52055.0,81.0113,81.3016,80.9115,81.1655,52055.0
2021-01-29 13:55:00,89.42,89.45,89.25,89.34,30819.0,81.1292,81.1564,80.975,81.0566,30819.0
2021-01-29 14:00:00,89.36,89.95,89.33,89.78,43926.0,81.0748,81.6101,81.0476,81.4558,43926.0
2021-01-29 14:05:00,89.79,89.87,89.68,89.85,20460.0,81.4649,81.5375,81.3651,81.5194,20460.0
2021-01-29 14:10:00,89.83,89.98,89.78,89.96,37685.0,81.5012,81.6373,81.4558,81.6192,37685.0
2021-01-29 14:15:00,89.9,90.02,89.78,90.02,33645.0,81.5647,81.6736,81.4558,81.6736,33645.0
2021-01-29 14:20:00,90.0,90.11,89.93,90.08,29094.0,81.6554,81.7552,81.5919,81.728,29094.0
2021-01-29 14:25:00,90.1,90.23,89.98,90.08,30230.0,81.7462,81.8641,81.6373,81.728,30230.0
2021-01-29 14:30:00,90.07,90.08,89.71,89.9,80348.0,81.719,81.728,81.3923,81.5647,80348.0
2021-01-29 14:35:00,89.81,90.0,89.81,89.88,78683.0,81.4831,81.6554,81.4831,81.5466,78683.0
2021-01-29 14:40:00,89.85,90.07,89.69,89.82,79766.0,81.5194,81.719,81.3742,81.4921,79766.0
2021-01-29 14:45:00,89.82,89.86,89.66,89.66,57010.0,81.4921,81.5284,81.347,81.347,57010.0
2021-01-29 14:50:00,89.67,89.68,89.37,89.38,54765.0,81.356,81.3651,81.0839,81.0929,54765.0
2021-01-29 14:55:00,89.38,89.53,89.33,89.47,42980.0,81.0929,81.229,81.0476,81.1746,42980.0
2021-01-29 15:00:00,89.49,90.0,89.49,89.88,60005.0,81.1927,81.6554,81.1927,81.5466,60005.0
2021-01-29 15:05:00,89.89,89.98,89.83,89.86,67598.0,81.5556,81.6373,81.5012,81.5284,67598.0
2021-01-29 15:10:00,89.84,90.04,89.83,89.94,83358.0,81.5103,81.6917,81.5012,81.601,83358.0
2021-01-29 15:15:00,89.95,89.95,89.76,89.9,44581.0,81.6101,81.6101,81.4377,81.5647,44581.0
2021-01-29 15:20:00,89.88,89.99,89.85,89.91,62365.0,81.5466,81.6464,81.5194,81.5738,62365.0
2021-01-29 15:25:00,89.91,89.95,89.6,89.64,49002.0,81.5738,81.6101,81.2925,81.3288,49002.0
2021-01-29 15:30:00,89.64,89.91,89.52,89.78,106214.0,81.3288,81.5738,81.2199,81.4558,106214.0
2021-01-29 15:35:00,89.79,89.81,89.57,89.62,50433.0,81.4649,81.4831,81.2653,81.3107,50433.0
2021-01-29 15:40:00,89.62,89.71,89.5,89.53,88085.0,81.3107,81.3923,81.2018,81.229,88085.0
2021-01-29 15:45:00,89.52,89.54,89.2,89.25,133668.0,81.2199,81.2381,80.9296,80.975,133668.0
2021-01-29 15:50:00,89.21,89.38,88.8,88.88,333173.0,80.9387,81.0929,80.5667,80.6393,333173.0
2021-01-29 15:55:00,88.88,89.49,88.64,88.75,792476.0,80.6393,81.1927,80.4215,80.5213,792476.0
2021-02-01 09:30:00,90.15,90.56,89.2,90.34,443967.0,81.7915,82.1635,80.9296,81.9639,443967.0
2021-02-01 09:35:00,90.32,90.88,90.12,90.58,268943.0,81.9458,82.4539,81.7643,82.1817,268943.0
2021-02-01 09:40:00,90.53,91.14,90.25,90.43,146470.0,82.1363,82.6897,81.8823,82.0456,146470.0
2021-02-01 09:45:00,90.42,90.49,89.71,90.01,170390.0,82.0365,82.1,81.3923,81.6645,170390.0
2021-02-01 09:50:00,90.01,90.47,89.55,89.58,123690.0,81.6645,82.0819,81.2472,81.2744,123690.0
2021-02-01 09:55:00,89.63,89.88,89.54,89.72,114930.0,81.3197,81.5466,81.2381,81.4014,114930.0
2021-02-01 10:00:00,89.71,90.05,89.47,89.58,198367.0,81.3923,81.7008,81.1746,81.2744,198367.0
2021-02-01 10:05:00,89.55,89.6,89.14,89.14,163452.0,81.2472,81.2925,80.8752,80.8752,163452.0
2021-02-01 10:10:00,89.17,89.61,89.15,89.34,154241.0,80.9024,81.3016,80.8843,81.0566,154241.0
2021-02-01 10:15:00,89.34,89.89,89.27,89.3,153575.0,81.0566,81.5556,80.9931,81.0203,153575.0
2021-02-01 10:20:00,89.3,89.62,89.08,89.58,61309.0,81.0203,81.3107,80.8207,81.2744,61309.0
2021-02-01 10:25:00,89.58,89.94,89.55,89.91,34169.0,81.2744,81.601,81.2472,81.5738,34169.0
2021-02-01 10:30:00,89.94,89.97,89.62,89.84,44321.0,81.601,81.6282,81.3107,81.5103,44321.0
2021-02-01 10:35:00,89.88,89.92,89.58,89.74,40655.0,81.5466,81.5829,81.2744,81.4195,40655.0
2021-02-01 10:40:00,89.76,89.87,89.6,89.72,29671.0,81.4377,81.5375,81.2925,81.4014,29671.0
2021-02-01 10:45:00,89.75,89.97,89.66,89.84,61162.0,81.4286,81.6282,81.347,81.5103,61162.0
2021-02-01 10:50:00,89.85,89.89,89.46,89.54,63832.0,81.5194,81.5556,81.1655,81.2381,63832.0
2021-02-01 10:55:00,89.54,89.75,89.45,89.71,45703.0,81.2381,81.4286,81.1564,81.3923,45703.0
2021-02-01 11:00:00,89.71,89.72,89.37,89.45,71776.0,81.3923,81.4014,81.0839,81.1564,71776.0
2021-02-01 11:05:00,89.44,89.55,89.34,89.5,66527.0,81.1474,81.2472,81.0566,81.2018,66527.0
2021-02-01 11:10:00,89.53,89.78,89.42,89.58,39866.0,81.229,81.4558,81.1292,81.2744,39866.0
2021-02-01 11:15:00,89.59,89.83,89.5,89.77,32899.0,81.2835,81.5012,81.2018,81.4468,32899.0
2021-02-01 11:20:00,89.77,89.99,89.7,89.95,46372.0,81.4468,81.6464,81.3833,81.6101,46372.0
2021-02-01 11:25:00,89.97,90.15,89.93,90.03,79934.0,81.6282,81.7915,81.5919,81.6827,79934.0
2021-02-01 11:30:00,90.04,90.06,89.62,89.79,38256.0,81.6917,81.7099,81.3107,81.4649,38256.0
2021-02-01 11:35:00,89.78,89.84,89.64,89.76,43421.0,81.4558,81.5103,81.3288,81.4377,43421.0
2021-02-01 11:40:00,89.76,89.94,89.65,89.65,37078.0,81.4377,81.601,81.3379,81.3379,37078.0
2021-02-01 11:45:00,89.67,89.8,89.59,89.75,43913.0,81.356,81.474,81.2835,81.4286,43913.0
2021-02-01 11:50:00,89.75,89.94,89.74,89.88,27540.0,81.4286,81.601,81.4195,81.5466,27540.0
2021-02-01 11:55:00,89.89,89.98,89.86,89.91,37008.0,81.5556,81.6373,81.5284,81.5738,37008.0
2021-02-01 12:00:00,89.92,90.28,89.92,90.24,50414.0,81.5829,81.9095,81.5829,81.8732,50414.0
2021-02-01 12:05:00,90.25,90.28,90.09,90.16,27500.0,81.8823,81.9095,81.7371,81.8006,27500.0
2021-02-01 12:10:00,90.14,90.23,90.06,90.17,23216.0,81.7825,81.8641,81.7099,81.8097,23216.0
2021-02-01 12:15:00,90.2,90.32,90.14,90.17,31018.0,81.8369,81.9458,81.7825,81.8097,31018.0
2021-02-01 12:20:00,90.22,90.36,90.18,90.29,36196.0,81.855,81.9821,81.8188,81.9186,36196.0
2021-02-01 12:25:00,90.31,90.33,90.23,90.29,30995.0,81.9367,81.9548,81.8641,81.9186,30995.0
2021-02-01 12:30:00,90.31,90.4,90.22,90.26,19298.0,81.9367,82.0184,81.855,81.8913,19298.0
2021-02-01 12:35:00,90.26,90.45,90.25,90.33,28638.0,81.8913,82.0637,81.8823,81.9548,28638.0
2021-02-01 12:40:00,90.34,90.52,90.33,90.47,37646.0,81.9639,82.1272,81.9548,82.0819,37646.0
2021-02-01 12:45:00,90.47,90.49,90.36,90.41,17117.0,82.0819,82.1,81.9821,82.0274,17117.0
2021-02-01 12:50:00,90.41,90.55,90.41,90.53,18804.0,82.0274,82.1544,82.0274,82.1363,18804.0
2021-02-01 12:55:00,90.55,90.55,90.43,90.46,23624.0,82.1544,82.1544,82.0456,82.0728,23624.0
2021-02-01 13:00:00,90.44,90.45,90.33,90.38,22962.0,82.0546,82.0637,81.9548,82.0002,22962.0
2021-02-01 13:05:00,90.37,90.52,90.33,90.46,16498.0,81.9911,82.1272,81.9548,82.0728,16498.0
2021-02-01 13:10:00,90.45,90.5,90.39,90.44,14959.0,82.0637,82.1091,82.0093,82.0546,14959.0
2021-02-01 13:15:00,90.42,90.59,90.41,90.53,25358.0,82.0365,82.1907,82.0274,82.1363,25358.0
2021-02-01 13:20:00,90.54,90.68,90.46,90.49,30424.0,82.1454,82.2724,82.0728,82.1,30424.0
2021-02-01 13:25:00,90.5,90.58,90.43,90.43,24391.0,82.1091,82.1817,82.0456,82.0456,24391.0
2021-02-01 13:30:00,90.47,90.62,90.4,90.53,54613.0,82.0819,82.218,82.0184,82.1363,54613.0
2021-02-01 13:35:00,90.51,90.56,90.45,90.48,50525.0,82.1182,82.1635,82.0637,82.0909,50525.0
2021-02-01 13:40:00,90.48,90.48,90.44,90.48,31491.0,82.0909,82.0909,82.0546,82.0909,31491.0
2021-02-01 13:45:00,90.48,90.58,90.48,90.57,32384.0,82.0909,82.1817,82.0909,82.1726,32384.0
2021-02-01 13:50:00,90.56,90.78,90.55,90.77,20304.0,82.1635,82.3631,82.1544,82.3541,20304.0
2021-02-01 13:55:00,90.78,90.89,90.73,90.89,26928.0,82.3631,82.4629,82.3178,82.4629,26928.0
2021-02-01 14:00:00,90.89,90.93,90.77,90.78,68055.0,82.4629,82.4992,82.3541,82.3631,68055.0
2021-02-01 14:05:00,90.78,90.8,90.6,90.6,30578.0,82.3631,82.3813,82.1998,82.1998,30578.0
2021-02-01 14:10:00,90.62,90.73,90.56,90.67,40997.0,82.218,82.3178,82.1635,82.2633,40997.0
2021-02-01 14:15:00,90.67,90.79,90.67,90.69,25980.0,82.2633,82.3722,82.2633,82.2815,25980.0
2021-02-01 14:20:00,90.71,90.76,90.67,90.68,24763.0,82.2996,82.345,82.2633,82.2724,24763.0
2021-02-01 14:25:00,90.7,90.87,90.69,90.86,17696.0,82.2905,82.4448,82.2815,82.4357,17696.0
2021-02-01 14:30:00,90.84,90.95,90.79,90.91,52134.0,82.4176,82.5174,82.3722,82.4811,52134.0
2021-02-01 14:35:00,90.91,90.99,90.75,90.75,58102.0,82.4811,82.5537,82.3359,82.3359,58102.0
2021-02-01 14:40:00,90.76,90.86,90.75,90.78,33368.0,82.345,82.4357,82.3359,82.3631,33368.0
2021-02-01 14:45:00,90.78,90.84,90.62,90.8,38831.0,82.3631,82.4176,82.218,82.3813,38831.0
2021-02-01 14:50:00,90.83,91.05,90.83,91.03,32506.0,82.4085,82.6081,82.4085,82.5899,32506.0
2021-02-01 14:55:00,91.03,91.06,90.95,90.99,46574.0,82.5899,82.6172,82.5174,82.5537,46574.0
2021-02-01 15:00:00,91.02,91.1,90.99,91.09,28703.0,82.5809,82.6535,82.5537,82.6444,28703.0
2021-02-01 15:05:00,91.1,91.14,91.01,91.04,35619.0,82.6535,82.6897,82.5718,82.599,35619.0
2021-02-01 15:10:00,91.05,91.08,90.93,91.01,57962.0,82.6081,82.6353,82.4992,82.5718,57962.0
2021-02-01 15:15:00,91.02,91.08,90.91,91.05,57068.0,82.5809,82.6353,82.4811,82.6081,57068.0
2021-02-01 15:20:00,91.05,91.1,90.98,91.06,51188.0,82.6081,82.6535,82.5446,82.6172,51188.0
2021-02-01 15:25:00,91.07,91.13,91.04,91.1,46208.0,82.6262,82.6807,82.599,82.6535,46208.0
2021-02-01 15:30:00,91.09,91.12,90.94,91.12,77965.0,82.6444,82.6716,82.5083,82.6716,77965.0
2021-02-01 15:35:00,91.12,91.15,91.06,91.07,48254.0,82.6716,82.6988,82.6172,82.6262,48254.0
2021-02-01 15:40:00,91.07,91.28,91.03,91.26,94016.0,82.6262,82.8168,82.5899,82.7986,94016.0
2021-02-01 15:45:00,91.25,91.35,91.18,91.33,81700.0,82.7895,82.8803,82.726,82.8621,81700.0
2021-02-01 15:50:00,91.32,91.57,91.25,91.57,125737.0,82.8531,83.0799,82.7895,83.0799,125737.0
2021-02-01 15:55:00,91.57,91.8,91.22,91.22,439214.0,83.0799,83.2886,82.7623,82.7623,439214.0
2021-02-02 09:30:00,94.97,95.73,94.23,95.13,738281.0,86.1646,86.8542,85.4932,86.3098,738281.0
2021-02-02 09:35:00,95.14,95.3,94.38,95.11,364652.0,86.3189,86.464,85.6293,86.2917,364652.0
2021-02-02 09:40:00,95.17,95.24,94.6,94.7,344714.0,86.3461,86.4096,85.8289,85.9197,344714.0
2021-02-02 09:45:00,94.7,95.86,94.6,95.16,279670.0,85.9197,86.9721,85.8289,86.337,279670.0
2021-02-02 09:50:00,95.19,95.34,94.53,94.58,157481.0,86.3642,86.5003,85.7654,85.8108,157481.0
2021-02-02 09:55:00,94.6,95.1,94.22,95.06,203836.0,85.8289,86.2826,85.4842,86.2463,203836.0
2021-02-02 10:00:00,95.03,95.1,94.43,94.66,171421.0,86.2191,86.2826,85.6747,85.8834,171421.0
2021-02-02 10:05:00,94.65,95.05,94.64,94.82,179770.0,85.8743,86.2372,85.8652,86.0285,179770.0
2021-02-02 10:10:00,94.82,95.17,94.8,94.89,187053.0,86.0285,86.3461,86.0104,86.0921,187053.0
2021-02-02 10:15:00,94.86,95.02,94.74,94.76,99430.0,86.0648,86.21,85.956,85.9741,99430.0
2021-02-02 10:20:00,94.78,94.95,94.73,94.88,114656.0,85.9923,86.1465,85.9469,86.083,114656.0
2021-02-02 10:25:00,94.87,94.95,94.31,94.75,131777.0,86.0739,86.1465,85.5658,85.965,131777.0
2021-02-02 10:30:00,94.78,95.02,94.73,95.0,111531.0,85.9923,86.21,85.9469,86.1919,111531.0
2021-02-02 10:35:00,95.0,95.02,94.58,94.66,153265.0,86.1919,86.21,85.8108,85.8834,153265.0
2021-02-02 10:40:00,94.67,94.92,94.67,94.77,117616.0,85.8925,86.1193,85.8925,85.9832,117616.0
2021-02-02 10:45:00,94.81,94.84,94.66,94.8,112768.0,86.0195,86.0467,85.8834,86.0104,112768.0
2021-02-02 10:50:00,94.79,94.82,94.36,94.53,81963.0,86.0013,86.0285,85.6112,85.7654,81963.0
2021-02-02 10:55:00,94.53,94.68,94.42,94.62,107777.0,85.7654,85.9015,85.6656,85.8471,107777.0
2021-02-02 11:00:00,94.62,95.24,94.57,95.22,243743.0,85.8471,86.4096,85.8017,86.3915,243743.0
2021-02-02 11:05:00,95.2,95.4,95.19,95.31,86751.0,86.3733,86.5548,86.3642,86.4731,86751.0
2021-02-02 11:10:00,95.31,95.68,95.07,95.62,107547.0,86.4731,86.8088,86.2554,86.7544,107547.0
2021-02-02 11:15:00,95.64,95.72,95.49,95.58,94110.0,86.7725,86.8451,86.6364,86.7181,94110.0
2021-02-02 11:20:00,95.57,95.85,95.42,95.82,111128.0,86.709,86.963,86.5729,86.9358,111128.0
2021-02-02 11:25:00,95.83,96.05,95.68,95.9,185664.0,86.9449,87.1445,86.8088,87.0084,185664.0
2021-02-02 11:30:00,95.88,95.89,95.4,95.4,125316.0,86.9903,86.9993,86.5548,86.5548,125316.0
2021-02-02 11:35:00,95.42,95.47,94.89,94.97,152112.0,86.5729,86.6183,86.0921,86.1646,152112.0
2021-02-02 11:40:00,94.98,95.14,94.89,95.13,87850.0,86.1737,86.3189,86.0921,86.3098,87850.0
2021-02-02 11:45:00,95.13,95.15,94.94,95.13,63865.0,86.3098,86.3279,86.1374,86.3098,63865.0
2021-02-02 11:50:00,95.13,95.31,95.08,95.22,53340.0,86.3098,86.4731,86.2644,86.3915,53340.0
2021-02-02 11:55:00,95.22,95.46,95.22,95.45,40570.0,86.3915,86.6092,86.3915,86.6001,40570.0
2021-02-02 12:00:00,95.46,95.51,95.28,95.35,34177.0,86.6092,86.6546,86.4459,86.5094,34177.0
2021-02-02 12:05:00,95.39,95.48,95.32,95.39,35847.0,86.5457,86.6274,86.4822,86.5457,35847.0
2021-02-02 12:10:00,95.42,95.57,95.4,95.49,25313.0,86.5729,86.709,86.5548,86.6364,25313.0
2021-02-02 12:15:00,95.49,95.53,95.28,95.35,49348.0,86.6364,86.6727,86.4459,86.5094,49348.0
2021-02-02 12:20:00,95.35,95.48,95.31,95.45,49495.0,86.5094,86.6274,86.4731,86.6001,49495.0
2021-02-02 12:25:00,95.47,95.48,95.28,95.35,27739.0,86.6183,86.6274,86.4459,86.5094,27739.0
2021-02-02 12:30:00,95.34,95.42,95.3,95.38,31006.0,86.5003,86.5729,86.464,86.5366,31006.0
2021-02-02 12:35:00,95.41,95.42,95.27,95.3,19979.0,86.5638,86.5729,86.4368,86.464,19979.0
2021-02-02 12:40:00,95.29,95.48,95.28,95.41,31456.0,86.455,86.6274,86.4459,86.5638,31456.0
2021-02-02 12:45:00,95.39,95.4,95.22,95.22,29009.0,86.5457,86.5548,86.3915,86.3915,29009.0
2021-02-02 12:50:00,95.22,95.24,95.16,95.22,24253.0,86.3915,86.4096,86.337,86.3915,24253.0
2021-02-02 12:55:00,95.2,95.34,95.19,95.29,25273.0,86.3733,86.5003,86.3642,86.455,25273.0
2021-02-02 13:00:00,95.27,95.38,95.22,95.31,46619.0,86.4368,86.5366,86.3915,86.4731,46619.0
2021-02-02 13:05:00,95.31,95.37,95.23,95.32,43968.0,86.4731,86.5276,86.4005,86.4822,43968.0
2021-02-02 13:10:00,95.31,95.62,95.31,95.54,66830.0,86.4731,86.7544,86.4731,86.6818,66830.0
2021-02-02 13:15:00,95.56,95.57,95.43,95.45,47965.0,86.6999,86.709,86.582,86.6001,47965.0
2021-02-02 13:20:00,95.43,95.46,95.31,95.34,63309.0,86.582,86.6092,86.4731,86.5003,63309.0
2021-02-02 13:25:00,95.36,95.41,95.28,95.33,108960.0,86.5185,86.5638,86.4459,86.4913,108960.0
2021-02-02 13:30:00,95.34,95.37,95.14,95.32,81151.0,86.5003,86.5276,86.3189,86.4822,81151.0
2021-02-02 13:35:00,95.34,95.47,95.34,95.44,22967.0,86.5003,86.6183,86.5003,86.5911,22967.0
2021-02-02 13:40:00,95.45,95.48,95.35,95.37,33005.0,86.6001,86.6274,86.5094,86.5276,33005.0
2021-02-02 13:45:00,95.37,95.38,95.28,95.32,70561.0,86.5276,86.5366,86.4459,86.4822,70561.0
2021-02-02 13:50:00,95.32,95.32,95.02,95.04,42609.0,86.4822,86.4822,86.21,86.2281,42609.0
2021-02-02 13:55:00,95.04,95.05,94.93,94.98,32492.0,86.2281,86.2372,86.1283,86.1737,32492.0
2021-02-02 14:00:00,94.98,95.03,94.85,94.91,49149.0,86.1737,86.2191,86.0558,86.1102,49149.0
2021-02-02 14:05:00,94.9,94.94,94.82,94.89,60705.0,86.1011,86.1374,86.0285,86.0921,60705.0
2021-02-02 14:10:00,94.9,94.91,94.68,94.82,115540.0,86.1011,86.1102,85.9015,86.0285,115540.0
2021-02-02 14:15:00,94.82,94.93,94.77,94.91,48356.0,86.0285,86.1283,85.9832,86.1102,48356.0
2021-02-02 14:20:00,94.93,94.99,94.68,94.7,41096.0,86.1283,86.1828,85.9015,85.9197,41096.0
2021-02-02 14:25:00,94.72,94.81,94.7,94.81,25888.0,85.9378,86.0195,85.9197,86.0195,25888.0
2021-02-02 14:30:00,94.84,94.87,94.68,94.68,33303.0,86.0467,86.0739,85.9015,85.9015,33303.0
2021-02-02 14:35:00,94.68,94.96,94.67,94.84,26486.0,85.9015,86.1556,85.8925,86.0467,26486.0
2021-02-02 14:40:00,94.86,95.01,94.83,95.0,35147.0,86.0648,86.2009,86.0376,86.1919,35147.0
2021-02-02 14:45:00,95.0,95.02,94.91,95.01,31421.0,86.1919,86.21,86.1102,86.2009,31421.0
2021-02-02 14:50:00,95.0,95.16,94.95,95.13,85553.0,86.1919,86.337,86.1465,86.3098,85553.0
2021-02-02 14:55:00,95.11,95.22,95.1,95.16,63857.0,86.2917,86.3915,86.2826,86.337,63857.0
2021-02-02 15:00:00,95.18,95.18,94.98,95.09,61220.0,86.3552,86.3552,86.1737,86.2735,61220.0
2021-02-02 15:05:00,95.09,95.11,94.89,94.89,81412.0,86.2735,86.2917,86.0921,86.0921,81412.0
2021-02-02 15:10:00,94.9,95.02,94.83,94.84,97065.0,86.1011,86.21,86.0376,86.0467,97065.0
2021-02-02 15:15:00,94.84,94.87,94.76,94.86,83533.0,86.0467,86.0739,85.9741,86.0648,83533.0
2021-02-02 15:20:00,94.86,94.9,94.71,94.73,86921.0,86.0648,86.1011,85.9287,85.9469,86921.0
2021-02-02 15:25:00,94.75,94.92,94.73,94.9,70775.0,85.965,86.1193,85.9469,86.1011,70775.0
2021-02-02 15:30:00,94.9,95.0,94.89,94.97,83156.0,86.1011,86.1919,86.0921,86.1646,83156.0
2021-02-02 15:35:00,94.97,95.15,94.89,95.14,109072.0,86.1646,86.3279,86.0921,86.3189,109072.0
2021-02-02 15:40:00,95.13,95.25,95.11,95.2,103511.0,86.3098,86.4187,86.2917,86.3733,103511.0
2021-02-02 15:45:00,95.2,95.46,95.18,95.39,131910.0,86.3733,86.6092,86.3552,86.5457,131910.0
2021-02-02 15:50:00,95.37,95.42,95.17,95.26,183920.0,86.5276,86.5729,86.3461,86.4278,183920.0
2021-02-02 15:55:00,95.27,95.5,95.17,95.44,404676.0,86.4368,86.6455,86.3461,86.5911,404676.0
2021-02-03 09:30:00,96.63,97.09,96.31,96.43,461183.0,87.6707,88.0881,87.3804,87.4893,461183.0
2021-02-03 09:35:00,96.43,96.56,95.91,96.24,267063.0,87.4893,87.6072,87.0175,87.3169,267063.0
2021-02-03 09:40:00,96.22,96.74,95.92,96.68,127944.0,87.2987,87.7705,87.0266,87.7161,127944.0
2021-02-03 09:45:00,96.66,96.99,96.52,96.87,157604.0,87.6979,87.9973,87.5709,87.8885,157604.0
2021-02-03 09:50:00,96.9,96.94,96.51,96.76,70323.0,87.9157,87.952,87.5619,87.7887,70323.0
2021-02-03 09:55:00,96.78,96.96,96.29,96.9,64991.0,87.8068,87.9701,87.3623,87.9157,64991.0
2021-02-03 10:00:00,96.88,97.09,96.72,97.09,113682.0,87.8975,88.0881,87.7524,88.0881,113682.0
2021-02-03 10:05:00,97.09,97.46,97.08,97.13,116878.0,88.0881,88.4238,88.079,88.1244,116878.0
2021-02-03 10:10:00,97.16,97.2,96.52,96.65,95191.0,88.1516,88.1879,87.5709,87.6889,95191.0
2021-02-03 10:15:00,96.63,96.77,96.34,96.34,83927.0,87.6707,87.7977,87.4076,87.4076,83927.0
2021-02-03 10:20:00,96.36,96.5,96.06,96.12,83952.0,87.4258,87.5528,87.1536,87.208,83952.0
2021-02-03 10:25:00,96.11,96.11,95.4,95.42,232486.0,87.1989,87.1989,86.5548,86.5729,232486.0
2021-02-03 10:30:00,95.41,96.07,95.3,95.64,133909.0,86.5638,87.1626,86.464,86.7725,133909.0
2021-02-03 10:35:00,95.69,95.82,95.36,95.65,62342.0,86.8179,86.9358,86.5185,86.7816,62342.0
2021-02-03 10:40:00,95.62,96.03,95.55,95.99,84576.0,86.7544,87.1264,86.6909,87.0901,84576.0
2021-02-03 10:45:00,95.99,96.03,95.79,95.84,52657.0,87.0901,87.1264,86.9086,86.954,52657.0
2021-02-03 10:50:00,95.83,96.11,95.61,95.79,79499.0,86.9449,87.1989,86.7453,86.9086,79499.0
2021-02-03 10:55:00,95.83,96.13,95.83,96.01,72298.0,86.9449,87.2171,86.9449,87.1082,72298.0
2021-02-03 11:00:00,96.02,96.16,95.96,96.04,42688.0,87.1173,87.2443,87.0628,87.1354,42688.0
2021-02-03 11:05:00,96.04,96.48,95.95,96.26,72233.0,87.1354,87.5346,87.0538,87.335,72233.0
2021-02-03 11:10:00,96.28,96.28,95.9,95.95,40515.0,87.3532,87.3532,87.0084,87.0538,40515.0
2021-02-03 11:15:00,95.93,96.01,95.76,95.95,39015.0,87.0356,87.1082,86.8814,87.0538,39015.0
2021-02-03 11:20:00,95.95,96.15,95.91,95.93,37473.0,87.0538,87.2352,87.0175,87.0356,37473.0
2021-02-03 11:25:00,95.95,96.12,95.84,95.99,39705.0,87.0538,87.208,86.954,87.0901,39705.0
2021-02-03 11:30:00,96.04,96.22,95.92,96.11,60019.0,87.1354,87.2987,87.0266,87.1989,60019.0
2021-02-03 11:35:00,96.1,96.1,95.74,95.95,57771.0,87.1899,87.1899,86.8632,87.0538,57771.0
2021-02-03 11:40:00,95.98,96.09,95.84,96.08,49770.0,87.081,87.1808,86.954,87.1717,49770.0
2021-02-03 11:45:00,96.09,96.48,96.06,96.36,40971.0,87.1808,87.5346,87.1536,87.4258,40971.0
2021-02-03 11:50:00,96.37,96.44,96.21,96.4,30525.0,87.4348,87.4983,87.2897,87.4621,30525.0
2021-02-03 11:55:00,96.4,96.54,96.27,96.33,58337.0,87.4621,87.5891,87.3441,87.3985,58337.0
2021-02-03 12:00:00,96.33,96.49,96.29,96.31,22137.0,87.3985,87.5437,87.3623,87.3804,22137.0
2021-02-03 12:05:00,96.31,96.43,96.29,96.38,27197.0,87.3804,87.4893,87.3623,87.4439,27197.0
2021-02-03 12:10:00,96.37,96.41,96.28,96.41,40675.0,87.4348,87.4711,87.3532,87.4711,40675.0
2021-02-03 12:15:00,96.42,96.56,96.4,96.43,74660.0,87.4802,87.6072,87.4621,87.4893,74660.0
2021-02-03 12:20:00,96.42,96.57,96.25,96.25,44651.0,87.4802,87.6163,87.326,87.326,44651.0
2021-02-03 12:25:00,96.25,96.28,96.08,96.11,36258.0,87.326,87.3532,87.1717,87.1989,36258.0
2021-02-03 12:30:00,96.12,96.28,96.1,96.13,42267.0,87.208,87.3532,87.1899,87.2171,42267.0
2021-02-03 12:35:00,96.13,96.15,96.04,96.09,42466.0,87.2171,87.2352,87.1354,87.1808,42466.0
2021-02-03 12:40:00,96.08,96.17,96.06,96.09,96393.0,87.1717,87.2534,87.1536,87.1808,96393.0
2021-02-03 12:45:00,96.1,96.32,96.1,96.19,28842.0,87.1899,87.3895,87.1899,87.2715,28842.0
2021-02-03 12:50:00,96.17,96.25,96.12,96.21,11279.0,87.2534,87.326,87.208,87.2897,11279.0
2021-02-03 12:55:00,96.2,96.23,96.14,96.18,16968.0,87.2806,87.3078,87.2262,87.2625,16968.0
2021-02-03 13:00:00,96.18,96.48,96.17,96.45,34015.0,87.2625,87.5346,87.2534,87.5074,34015.0
2021-02-03 13:05:00,96.44,96.44,96.23,96.26,24237.0,87.4983,87.4983,87.3078,87.335,24237.0
2021-02-03 13:10:00,96.25,96.32,96.17,96.22,25936.0,87.326,87.3895,87.2534,87.2987,25936.0
2021-02-03 13:15:00,96.26,96.29,96.15,96.18,22087.0,87.335,87.3623,87.2352,87.2625,22087.0
2021-02-03 13:20:00,96.17,96.2,96.05,96.05,35142.0,87.2534,87.2806,87.1445,87.1445,35142.0
2021-02-03 13:25:00,96.05,96.14,96.02,96.13,28719.0,87.1445,87.2262,87.1173,87.2171,28719.0
2021-02-03 13:30:00,96.1,96.16,96.07,96.14,18656.0,87.1899,87.2443,87.1626,87.2262,18656.0
2021-02-03 13:35:00,96.15,96.25,96.15,96.25,21601.0,87.2352,87.326,87.2352,87.326,21601.0
2021-02-03 13:40:00,96.25,96.27,96.17,96.23,30021.0,87.326,87.3441,87.2534,87.3078,30021.0
2021-02-03 13:45:00,96.25,96.32,96.16,96.27,25308.0,87.326,87.3895,87.2443,87.3441,25308.0
2021-02-03 13:50:00,96.28,96.28,96.14,96.15,41551.0,87.3532,87.3532,87.2262,87.2352,41551.0
2021-02-03 13:55:00,96.15,96.23,96.03,96.04,30207.0,87.2352,87.3078,87.1264,87.1354,30207.0
2021-02-03 14:00:00,96.05,96.19,96.04,96.15,18704.0,87.1445,87.2715,87.1354,87.2352,18704.0
2021-02-03 14:05:00,96.15,96.17,96.05,96.1,27359.0,87.2352,87.2534,87.1445,87.1899,27359.0
2021-02-03 14:10:00,96.09,96.13,96.02,96.04,25646.0,87.1808,87.2171,87.1173,87.1354,25646.0
2021-02-03 14:15:00,96.04,96.08,95.89,95.91,37285.0,87.1354,87.1717,86.9993,87.0175,37285.0
2021-02-03 14:20:00,95.91,96.04,95.89,95.95,36698.0,87.0175,87.1354,86.9993,87.0538,36698.0
2021-02-03 14:25:00,95.93,96.05,95.89,96.02,40810.0,87.0356,87.1445,86.9993,87.1173,40810.0
2021-02-03 14:30:00,96.02,96.11,96.01,96.09,34926.0,87.1173,87.1989,87.1082,87.1808,34926.0
2021-02-03 14:35:00,96.08,96.15,96.04,96.04,26925.0,87.1717,87.2352,87.1354,87.1354,26925.0
2021-02-03 14:40:00,96.04,96.23,96.02,96.22,38387.0,87.1354,87.3078,87.1173,87.2987,38387.0
2021-02-03 14:45:00,96.22,96.23,96.01,96.04,40179.0,87.2987,87.3078,87.1082,87.1354,40179.0
2021-02-03 14:50:00,96.04,96.12,95.99,96.11,27764.0,87.1354,87.208,87.0901,87.1989,27764.0
2021-02-03 14:55:00,96.12,96.17,96.02,96.05,43774.0,87.208,87.2534,87.1173,87.1445,43774.0
2021-02-03 15:00:00,96.04,96.09,95.95,96.06,46583.0,87.1354,87.1808,87.0538,87.1536,46583.0
2021-02-03 15:05:00,96.06,96.23,96.05,96.09,73744.0,87.1536,87.3078,87.1445,87.1808,73744.0
2021-02-03 15:10:00,96.09,96.09,95.86,95.96,107656.0,87.1808,87.1808,86.9721,87.0628,107656.0
2021-02-03 15:15:00,95.96,96.0,95.68,95.69,55006.0,87.0628,87.0991,86.8088,86.8179,55006.0
2021-02-03 15:20:00,95.67,95.92,95.62,95.89,85551.0,86.7997,87.0266,86.7544,86.9993,85551.0
2021-02-03 15:25:00,95.89,95.91,95.6,95.68,81259.0,86.9993,87.0175,86.7362,86.8088,81259.0
2021-02-03 15:30:00,95.7,95.83,95.65,95.83,65594.0,86.827,86.9449,86.7816,86.9449,65594.0
2021-02-03 15:35:00,95.85,95.86,95.7,95.72,66654.0,86.963,86.9721,86.827,86.8451,66654.0
2021-02-03 15:40:00,95.72,95.88,95.68,95.76,63482.0,86.8451,86.9903,86.8088,86.8814,63482.0
2021-02-03 15:45:00,95.77,95.82,95.58,95.7,97705.0,86.8905,86.9358,86.7181,86.827,97705.0
2021-02-03 15:50:00,95.68,95.68,95.43,95.51,126039.0,86.8088,86.8088,86.582,86.6546,126039.0
2021-02-03 15:55:00,95.51,95.6,95.49,95.5,240387.0,86.6546,86.7362,86.6364,86.6455,240387.0
2021-02-04 09:30:00,95.59,96.01,95.01,95.49,340636.0,86.7272,87.1082,86.2009,86.6364,340636.0
2021-02-04 09:35:00,95.48,95.87,95.2,95.2,153536.0,86.6274,86.9812,86.3733,86.3733,153536.0
2021-02-04 09:40:00,95.22,95.22,94.75,95.06,128589.0,86.3915,86.3915,85.965,86.2463,128589.0
2021-02-04 09:45:00,95.05,95.17,94.4,94.46,132218.0,86.2372,86.3461,85.6475,85.7019,132218.0
2021-02-04 09:50:00,94.46,94.82,94.15,94.77,108175.0,85.7019,86.0285,85.4207,85.9832,108175.0
2021-02-04 09:55:00,94.75,94.83,94.45,94.67,63787.0,85.965,86.0376,85.6929,85.8925,63787.0
2021-02-04 10:00:00,94.55,94.56,94.15,94.25,139237.0,85.7836,85.7927,85.4207,85.5114,139237.0
2021-02-04 10:05:00,94.27,94.79,94.26,94.75,76023.0,85.5295,86.0013,85.5205,85.965,76023.0
2021-02-04 10:10:00,94.74,94.81,94.61,94.73,68578.0,85.956,86.0195,85.838,85.9469,68578.0
2021-02-04 10:15:00,94.74,94.95,94.51,94.77,52481.0,85.956,86.1465,85.7473,85.9832,52481.0
2021-02-04 10:20:00,94.74,94.89,94.63,94.85,74628.0,85.956,86.0921,85.8562,86.0558,74628.0
2021-02-04 10:25:00,94.84,94.87,94.42,94.55,81885.0,86.0467,86.0739,85.6656,85.7836,81885.0
2021-02-04 10:30:00,94.51,94.86,94.51,94.82,42455.0,85.7473,86.0648,85.7473,86.0285,42455.0
2021-02-04 10:35:00,94.81,94.82,94.3,94.44,43638.0,86.0195,86.0285,85.5568,85.6838,43638.0
2021-02-04 10:40:00,94.45,94.56,94.36,94.37,24799.0,85.6929,85.7927,85.6112,85.6203,24799.0
2021-02-04 10:45:00,94.39,94.56,94.36,94.54,29918.0,85.6384,85.7927,85.6112,85.7745,29918.0
2021-02-04 10:50:00,94.56,94.74,94.46,94.71,33611.0,85.7927,85.956,85.7019,85.9287,33611.0
2021-02-04 10:55:00,94.7,94.84,94.61,94.67,33526.0,85.9197,86.0467,85.838,85.8925,33526.0
2021-02-04 11:00:00,94.69,94.8,94.63,94.75,29068.0,85.9106,86.0104,85.8562,85.965,29068.0
2021-02-04 11:05:00,94.76,94.76,94.31,94.42,45057.0,85.9741,85.9741,85.5658,85.6656,45057.0
2021-02-04 11:10:00,94.42,94.42,94.3,94.39,48476.0,85.6656,85.6656,85.5568,85.6384,48476.0
2021-02-04 11:15:00,94.4,94.46,94.31,94.45,34451.0,85.6475,85.7019,85.5658,85.6929,34451.0
2021-02-04 11:20:00,94.47,94.58,94.41,94.5,23399.0,85.711,85.8108,85.6566,85.7382,23399.0
2021-02-04 11:25:00,94.51,94.54,94.33,94.44,38495.0,85.7473,85.7745,85.584,85.6838,38495.0
2021-02-04 11:30:00,94.44,94.57,94.41,94.45,33427.0,85.6838,85.8017,85.6566,85.6929,33427.0
2021-02-04 11:35:00,94.45,94.59,94.35,94.39,16169.0,85.6929,85.8199,85.6021,85.6384,16169.0
2021-02-04 11:40:00,94.38,94.38,94.18,94.22,58800.0,85.6293,85.6293,85.4479,85.4842,58800.0
2021-02-04 11:45:00,94.22,94.24,94.15,94.23,28231.0,85.4842,85.5023,85.4207,85.4932,28231.0
2021-02-04 11:50:00,94.23,94.32,94.22,94.24,25072.0,85.4932,85.5749,85.4842,85.5023,25072.0
2021-02-04 11:55:00,94.25,94.3,94.18,94.21,25207.0,85.5114,85.5568,85.4479,85.4751,25207.0
2021-02-04 12:00:00,94.21,94.25,94.15,94.17,18589.0,85.4751,85.5114,85.4207,85.4388,18589.0
2021-02-04 12:05:00,94.14,94.15,94.02,94.05,36876.0,85.4116,85.4207,85.3027,85.3299,36876.0
2021-02-04 12:10:00,94.04,94.06,93.9,94.03,90117.0,85.3209,85.339,85.1938,85.3118,90117.0
2021-02-04 12:15:00,94.03,94.37,94.01,94.26,41662.0,85.3118,85.6203,85.2936,85.5205,41662.0
2021-02-04 12:20:00,94.26,94.35,94.2,94.29,24223.0,85.5205,85.6021,85.466,85.5477,24223.0
2021-02-04 12:25:00,94.28,94.33,94.11,94.12,14748.0,85.5386,85.584,85.3844,85.3934,14748.0
2021-02-04 12:30:00,94.12,94.15,94.07,94.14,18083.0,85.3934,85.4207,85.3481,85.4116,18083.0
2021-02-04 12:35:00,94.14,94.16,94.06,94.09,18536.0,85.4116,85.4297,85.339,85.3662,18536.0
2021-02-04 12:40:00,94.07,94.11,94.02,94.04,20219.0,85.3481,85.3844,85.3027,85.3209,20219.0
2021-02-04 12:45:00,94.04,94.1,93.96,93.99,30520.0,85.3209,85.3753,85.2483,85.2755,30520.0
2021-02-04 12:50:00,94.0,94.04,93.96,93.99,27298.0,85.2846,85.3209,85.2483,85.2755,27298.0
2021-02-04 12:55:00,93.98,94.17,93.95,94.16,34362.0,85.2664,85.4388,85.2392,85.4297,34362.0
2021-02-04 13:00:00,94.16,94.17,94.04,94.14,25640.0,85.4297,85.4388,85.3209,85.4116,25640.0
2021-02-04 13:05:00,94.13,94.19,94.11,94.18,20066.0,85.4025,85.457,85.3844,85.4479,20066.0
2021-02-04 13:10:00,94.18,94.43,94.14,94.43,20652.0,85.4479,85.6747,85.4116,85.6747,20652.0
2021-02-04 13:15:00,94.42,94.47,94.36,94.39,19425.0,85.6656,85.711,85.6112,85.6384,19425.0
2021-02-04 13:20:00,94.4,94.44,94.34,94.38,18170.0,85.6475,85.6838,85.5931,85.6293,18170.0
2021-02-04 13:25:00,94.4,94.48,94.34,94.39,21116.0,85.6475,85.7201,85.5931,85.6384,21116.0
2021-02-04 13:30:00,94.39,94.4,94.31,94.35,16339.0,85.6384,85.6475,85.5658,85.6021,16339.0
2021-02-04 13:35:00,94.33,94.34,94.24,94.26,19773.0,85.584,85.5931,85.5023,85.5205,19773.0
2021-02-04 13:40:00,94.26,94.32,94.21,94.22,18545.0,85.5205,85.5749,85.4751,85.4842,18545.0
2021-02-04 13:45:00,94.24,94.34,94.19,94.24,28484.0,85.5023,85.5931,85.457,85.5023,28484.0
2021-02-04 13:50:00,94.25,94.26,94.15,94.21,18727.0,85.5114,85.5205,85.4207,85.4751,18727.0
2021-02-04 13:55:00,94.22,94.3,94.18,94.29,22000.0,85.4842,85.5568,85.4479,85.5477,22000.0
2021-02-04 14:00:00,94.28,94.35,94.23,94.28,22823.0,85.5386,85.6021,85.4932,85.5386,22823.0
2021-02-04 14:05:00,94.28,94.37,94.28,94.34,20280.0,85.5386,85.6203,85.5386,85.5931,20280.0
2021-02-04 14:10:00,94.34,94.38,94.25,94.25,25341.0,85.5931,85.6293,85.5114,85.5114,25341.0
2021-02-04 14:15:00,94.24,94.33,94.21,94.27,27798.0,85.5023,85.584,85.4751,85.5295,27798.0
2021-02-04 14:20:00,94.27,94.41,94.26,94.4,21501.0,85.5295,85.6566,85.5205,85.6475,21501.0
2021-02-04 14:25:00,94.4,94.47,94.4,94.43,19897.0,85.6475,85.711,85.6475,85.6747,19897.0
2021-02-04 14:30:00,94.43,94.47,94.4,94.45,24311.0,85.6747,85.711,85.6475,85.6929,24311.0
2021-02-04 14:35:00,94.47,94.5,94.44,94.44,27632.0,85.711,85.7382,85.6838,85.6838,27632.0
2021-02-04 14:40:00,94.45,94.48,94.4,94.48,18355.0,85.6929,85.7201,85.6475,85.7201,18355.0
2021-02-04 14:45:00,94.46,94.61,94.45,94.59,27218.0,85.7019,85.838,85.6929,85.8199,27218.0
2021-02-04 14:50:00,94.58,94.68,94.58,94.62,24376.0,85.8108,85.9015,85.8108,85.8471,24376.0
2021-02-04 14:55:00,94.62,94.69,94.58,94.59,25401.0,85.8471,85.9106,85.8108,85.8199,25401.0
2021-02-04 15:00:00,94.6,94.6,94.41,94.44,23197.0,85.8289,85.8289,85.6566,85.6838,23197.0
2021-02-04 15:05:00,94.45,94.46,94.36,94.36,11033.0,85.6929,85.7019,85.6112,85.6112,11033.0
2021-02-04 15:10:00,94.37,94.4,94.31,94.34,13418.0,85.6203,85.6475,85.5658,85.5931,13418.0
2021-02-04 15:15:00,94.34,94.37,94.29,94.34,17612.0,85.5931,85.6203,85.5477,85.5931,17612.0
2021-02-04 15:20:00,94.34,94.39,94.28,94.3,20664.0,85.5931,85.6384,85.5386,85.5568,20664.0
2021-02-04 15:25:00,94.3,94.43,94.3,94.4,28514.0,85.5568,85.6747,85.5568,85.6475,28514.0
2021-02-04 15:30:00,94.39,94.6,94.38,94.54,32924.0,85.6384,85.8289,85.6293,85.7745,32924.0
2021-02-04 15:35:00,94.53,94.53,94.44,94.5,42914.0,85.7654,85.7654,85.6838,85.7382,42914.0
2021-02-04 15:40:00,94.48,94.57,94.44,94.45,31999.0,85.7201,85.8017,85.6838,85.6929,31999.0
2021-02-04 15:45:00,94.44,94.54,94.44,94.51,47524.0,85.6838,85.7745,85.6838,85.7473,47524.0
2021-02-04 15:50:00,94.5,94.66,94.5,94.6,71638.0,85.7382,85.8834,85.7382,85.8289,71638.0
2021-02-04 15:55:00,94.62,94.68,94.52,94.62,127430.0,85.8471,85.9015,85.7564,85.8471,127430.0
2021-02-05 09:30:00,95.24,95.8,94.88,95.01,349574.0,86.4096,86.9177,86.083,86.2009,349574.0
2021-02-05 09:35:00,95.0,95.47,94.86,94.86,70735.0,86.1919,86.6183,86.0648,86.0648,70735.0
2021-02-05 09:40:00,94.92,95.69,94.89,95.32,129897.0,86.1193,86.8179,86.0921,86.4822,129897.0
2021-02-05 09:45:00,95.36,95.55,95.22,95.47,53295.0,86.5185,86.6909,86.3915,86.6183,53295.0
2021-02-05 09:50:00,95.52,95.69,95.3,95.41,83729.0,86.6636,86.8179,86.464,86.5638,83729.0
2021-02-05 09:55:00,95.41,95.75,95.29,95.62,78231.0,86.5638,86.8723,86.455,86.7544,78231.0
2021-02-05 10:00:00,95.59,95.9,95.52,95.75,102959.0,86.7272,87.0084,86.6636,86.8723,102959.0
2021-02-05 10:05:00,95.79,96.08,95.71,96.08,219463.0,86.9086,87.1717,86.836,87.1717,219463.0
2021-02-05 10:10:00,96.1,96.33,95.97,96.09,113467.0,87.1899,87.3985,87.0719,87.1808,113467.0
2021-02-05 10:15:00,96.09,96.14,95.85,96.13,91965.0,87.1808,87.2262,86.963,87.2171,91965.0
2021-02-05 10:20:00,96.15,96.21,95.88,95.95,67210.0,87.2352,87.2897,86.9903,87.0538,67210.0
2021-02-05 10:25:00,95.98,96.36,95.95,96.35,66262.0,87.081,87.4258,87.0538,87.4167,66262.0
2021-02-05 10:30:00,96.35,96.35,96.07,96.2,85201.0,87.4167,87.4167,87.1626,87.2806,85201.0
2021-02-05 10:35:00,96.2,96.25,96.02,96.08,45010.0,87.2806,87.326,87.1173,87.1717,45010.0
2021-02-05 10:40:00,96.09,96.21,95.89,96.11,37442.0,87.1808,87.2897,86.9993,87.1989,37442.0
2021-02-05 10:45:00,96.11,96.18,96.01,96.16,34250.0,87.1989,87.2625,87.1082,87.2443,34250.0
2021-02-05 10:50:00,96.16,96.16,95.91,96.05,39503.0,87.2443,87.2443,87.0175,87.1445,39503.0
2021-02-05 10:55:00,96.05,96.14,95.97,95.98,47654.0,87.1445,87.2262,87.0719,87.081,47654.0
2021-02-05 11:00:00,95.99,96.06,95.86,96.01,51015.0,87.0901,87.1536,86.9721,87.1082,51015.0
2021-02-05 11:05:00,96.01,96.01,95.68,95.76,53661.0,87.1082,87.1082,86.8088,86.8814,53661.0
2021-02-05 11:10:00,95.75,95.87,95.72,95.8,28292.0,86.8723,86.9812,86.8451,86.9177,28292.0
2021-02-05 11:15:00,95.82,95.86,95.73,95.84,14750.0,86.9358,86.9721,86.8542,86.954,14750.0
2021-02-05 11:20:00,95.84,95.91,95.8,95.81,23876.0,86.954,87.0175,86.9177,86.9268,23876.0
2021-02-05 11:25:00,95.81,95.87,95.52,95.55,24252.0,86.9268,86.9812,86.6636,86.6909,24252.0
2021-02-05 11:30:00,95.61,95.65,95.54,95.62,26247.0,86.7453,86.7816,86.6818,86.7544,26247.0
2021-02-05 11:35:00,95.62,95.63,95.46,95.46,28133.0,86.7544,86.7634,86.6092,86.6092,28133.0
2021-02-05 11:40:00,95.47,95.72,95.45,95.7,52791.0,86.6183,86.8451,86.6001,86.827,52791.0
2021-02-05 11:45:00,95.7,95.86,95.7,95.79,31513.0,86.827,86.9721,86.827,86.9086,31513.0
2021-02-05 11:50:00,95.82,96.06,95.8,95.91,54351.0,86.9358,87.1536,86.9177,87.0175,54351.0
2021-02-05 11:55:00,95.93,96.11,95.92,96.1,36734.0,87.0356,87.1989,87.0266,87.1899,36734.0
2021-02-05 12:00:00,96.11,96.15,96.03,96.12,29458.0,87.1989,87.2352,87.1264,87.208,29458.0
2021-02-05 12:05:00,96.13,96.2,96.05,96.18,27800.0,87.2171,87.2806,87.1445,87.2625,27800.0
2021-02-05 12:10:00,96.19,96.23,96.16,96.18,23551.0,87.2715,87.3078,87.2443,87.2625,23551.0
2021-02-05 12:15:00,96.18,96.19,96.14,96.16,13789.0,87.2625,87.2715,87.2262,87.2443,13789.0
2021-02-05 12:20:00,96.14,96.31,96.13,96.3,48687.0,87.2262,87.3804,87.2171,87.3713,48687.0
2021-02-05 12:25:00,96.29,96.45,96.28,96.44,34344.0,87.3623,87.5074,87.3532,87.4983,34344.0
2021-02-05 12:30:00,96.44,96.48,96.28,96.46,35995.0,87.4983,87.5346,87.3532,87.5165,35995.0
2021-02-05 12:35:00,96.46,96.55,96.4,96.51,42336.0,87.5165,87.5981,87.4621,87.5619,42336.0
2021-02-05 12:40:00,96.5,96.59,96.46,96.47,60832.0,87.5528,87.6344,87.5165,87.5256,60832.0
2021-02-05 12:45:00,96.48,96.59,96.48,96.56,33674.0,87.5346,87.6344,87.5346,87.6072,33674.0
2021-02-05 12:50:00,96.56,96.72,96.56,96.64,31703.0,87.6072,87.7524,87.6072,87.6798,31703.0
2021-02-05 12:55:00,96.64,96.72,96.63,96.71,41875.0,87.6798,87.7524,87.6707,87.7433,41875.0
2021-02-05 13:00:00,96.7,96.79,96.64,96.68,32828.0,87.7342,87.8159,87.6798,87.7161,32828.0
2021-02-05 13:05:00,96.67,96.71,96.53,96.61,75045.0,87.707,87.7433,87.58,87.6526,75045.0
2021-02-05 13:10:00,96.61,96.76,96.61,96.73,31127.0,87.6526,87.7887,87.6526,87.7615,31127.0
2021-02-05 13:15:00,96.73,96.77,96.69,96.76,13057.0,87.7615,87.7977,87.7252,87.7887,13057.0
2021-02-05 13:20:00,96.79,96.82,96.5,96.51,27832.0,87.8159,87.8431,87.5528,87.5619,27832.0
2021-02-05 13:25:00,96.51,96.63,96.49,96.51,18933.0,87.5619,87.6707,87.5437,87.5619,18933.0
2021-02-05 13:30:00,96.48,96.57,96.47,96.57,29482.0,87.5346,87.6163,87.5256,87.6163,29482.0
2021-02-05 13:35:00,96.58,96.75,96.56,96.68,26262.0,87.6254,87.7796,87.6072,87.7161,26262.0
2021-02-05 13:40:00,96.68,96.69,96.56,96.6,17651.0,87.7161,87.7252,87.6072,87.6435,17651.0
2021-02-05 13:45:00,96.61,96.63,96.54,96.56,19887.0,87.6526,87.6707,87.5891,87.6072,19887.0
2021-02-05 13:50:00,96.54,96.54,96.38,96.4,21456.0,87.5891,87.5891,87.4439,87.4621,21456.0
2021-02-05 13:55:00,96.39,96.43,96.3,96.33,14370.0,87.453,87.4893,87.3713,87.3985,14370.0
2021-02-05 14:00:00,96.33,96.37,96.25,96.36,16995.0,87.3985,87.4348,87.326,87.4258,16995.0
2021-02-05 14:05:00,96.37,96.37,96.11,96.13,16735.0,87.4348,87.4348,87.1989,87.2171,16735.0
2021-02-05 14:10:00,96.14,96.27,96.07,96.21,19841.0,87.2262,87.3441,87.1626,87.2897,19841.0
2021-02-05 14:15:00,96.22,96.39,96.22,96.38,27960.0,87.2987,87.453,87.2987,87.4439,27960.0
2021-02-05 14:20:00,96.38,96.41,96.23,96.28,18818.0,87.4439,87.4711,87.3078,87.3532,18818.0
2021-02-05 14:25:00,96.28,96.44,96.21,96.36,45960.0,87.3532,87.4983,87.2897,87.4258,45960.0
2021-02-05 14:30:00,96.37,96.5,96.37,96.46,20147.0,87.4348,87.5528,87.4348,87.5165,20147.0
2021-02-05 14:35:00,96.48,96.49,96.39,96.48,18304.0,87.5346,87.5437,87.453,87.5346,18304.0
2021-02-05 14:40:00,96.49,96.49,96.38,96.43,21689.0,87.5437,87.5437,87.4439,87.4893,21689.0
2021-02-05 14:45:00,96.43,96.55,96.33,96.33,69722.0,87.4893,87.5981,87.3985,87.3985,69722.0
2021-02-05 14:50:00,96.32,96.37,96.2,96.27,44553.0,87.3895,87.4348,87.2806,87.3441,44553.0
2021-02-05 14:55:00,96.27,96.34,96.27,96.31,27179.0,87.3441,87.4076,87.3441,87.3804,27179.0
2021-02-05 15:00:00,96.32,96.38,96.2,96.25,42685.0,87.3895,87.4439,87.2806,87.326,42685.0
2021-02-05 15:05:00,96.23,96.27,96.09,96.13,43649.0,87.3078,87.3441,87.1808,87.2171,43649.0
2021-02-05 15:10:00,96.13,96.17,96.06,96.13,51997.0,87.2171,87.2534,87.1536,87.2171,51997.0
2021-02-05 15:15:00,96.14,96.3,96.06,96.23,85568.0,87.2262,87.3713,87.1536,87.3078,85568.0
2021-02-05 15:20:00,96.23,96.23,96.09,96.12,55407.0,87.3078,87.3078,87.1808,87.208,55407.0
2021-02-05 15:25:00,96.08,96.34,96.08,96.26,55955.0,87.1717,87.4076,87.1717,87.335,55955.0
2021-02-05 15:30:00,96.26,96.39,96.25,96.34,39446.0,87.335,87.453,87.326,87.4076,39446.0
2021-02-05 15:35:00,96.35,96.42,96.33,96.39,41248.0,87.4167,87.4802,87.3985,87.453,41248.0
2021-02-05 15:40:00,96.41,96.46,96.29,96.37,49979.0,87.4711,87.5165,87.3623,87.4348,49979.0
2021-02-05 15:45:00,96.38,96.53,96.34,96.43,76836.0,87.4439,87.58,87.4076,87.4893,76836.0
2021-02-05 15:50:00,96.43,96.55,96.39,96.51,106630.0,87.4893,87.5981,87.453,87.5619,106630.0
2021-02-05 15:55:00,96.52,96.73,96.51,96.63,210529.0,87.5709,87.7615,87.5619,87.6707,210529.0
2021-02-08 09:30:00,95.68,95.79,94.08,94.52,374994.0,86.8088,86.9086,85.3572,85.7564,374994.0
2021-02-08 09:35:00,94.59,95.34,94.54,94.9,126781.0,85.8199,86.5003,85.7745,86.1011,126781.0
2021-02-08 09:40:00,94.96,95.31,94.64,94.93,94957.0,86.1556,86.4731,85.8652,86.1283,94957.0
2021-02-08 09:45:00,94.91,94.96,94.41,94.64,115922.0,86.1102,86.1556,85.6566,85.8652,115922.0
2021-02-08 09:50:00,94.64,94.78,94.28,94.29,52148.0,85.8652,85.9923,85.5386,85.5477,52148.0
2021-02-08 09:55:00,94.32,94.75,94.2,94.58,55227.0,85.5749,85.965,85.466,85.8108,55227.0
2021-02-08 10:00:00,94.6,94.95,94.56,94.77,45617.0,85.8289,86.1465,85.7927,85.9832,45617.0
2021-02-08 10:05:00,94.83,95.2,94.83,95.11,55272.0,86.0376,86.3733,86.0376,86.2917,55272.0
2021-02-08 10:10:00,95.11,95.24,95.05,95.12,55752.0,86.2917,86.4096,86.2372,86.3007,55752.0
2021-02-08 10:15:00,95.12,95.12,94.64,94.83,119402.0,86.3007,86.3007,85.8652,86.0376,119402.0
2021-02-08 10:20:00,94.82,95.0,94.66,94.98,75806.0,86.0285,86.1919,85.8834,86.1737,75806.0
2021-02-08 10:25:00,95.0,95.16,94.85,95.0,43835.0,86.1919,86.337,86.0558,86.1919,43835.0
2021-02-08 10:30:00,95.02,95.18,94.88,95.11,50579.0,86.21,86.3552,86.083,86.2917,50579.0
2021-02-08 10:35:00,95.09,95.3,94.99,94.99,56658.0,86.2735,86.464,86.1828,86.1828,56658.0
2021-02-08 10:40:00,95.04,95.22,94.99,95.18,30915.0,86.2281,86.3915,86.1828,86.3552,30915.0
2021-02-08 10:45:00,95.19,95.19,95.1,95.19,20626.0,86.3642,86.3642,86.2826,86.3642,20626.0
2021-02-08 10:50:00,95.18,95.19,95.01,95.05,23571.0,86.3552,86.3642,86.2009,86.2372,23571.0
2021-02-08 10:55:00,95.06,95.24,95.01,95.14,29538.0,86.2463,86.4096,86.2009,86.3189,29538.0
2021-02-08 11:00:00,95.16,95.18,95.01,95.03,34545.0,86.337,86.3552,86.2009,86.2191,34545.0
2021-02-08 11:05:00,95.05,95.1,94.96,95.07,23941.0,86.2372,86.2826,86.1556,86.2554,23941.0
2021-02-08 11:10:00,95.06,95.1,94.78,94.86,57440.0,86.2463,86.2826,85.9923,86.0648,57440.0
2021-02-08 11:15:00,94.9,94.91,94.81,94.87,26028.0,86.1011,86.1102,86.0195,86.0739,26028.0
2021-02-08 11:20:00,94.87,94.89,94.77,94.87,25702.0,86.0739,86.0921,85.9832,86.0739,25702.0
2021-02-08 11:25:00,94.87,94.87,94.66,94.73,32572.0,86.0739,86.0739,85.8834,85.9469,32572.0
2021-02-08 11:30:00,94.75,94.81,94.41,94.43,85984.0,85.965,86.0195,85.6566,85.6747,85984.0
2021-02-08 11:35:00,94.45,94.66,94.43,94.56,50876.0,85.6929,85.8834,85.6747,85.7927,50876.0
2021-02-08 11:40:00,94.57,94.84,94.52,94.72,83966.0,85.8017,86.0467,85.7564,85.9378,83966.0
2021-02-08 11:45:00,94.71,95.05,94.7,94.98,51842.0,85.9287,86.2372,85.9197,86.1737,51842.0
2021-02-08 11:50:00,94.98,95.04,94.92,95.02,31349.0,86.1737,86.2281,86.1193,86.21,31349.0
2021-02-08 11:55:00,95.02,95.18,95.01,95.07,26545.0,86.21,86.3552,86.2009,86.2554,26545.0
2021-02-08 12:00:00,95.06,95.07,94.93,95.02,28733.0,86.2463,86.2554,86.1283,86.21,28733.0
2021-02-08 12:05:00,94.99,95.12,94.91,94.99,33974.0,86.1828,86.3007,86.1102,86.1828,33974.0
2021-02-08 12:10:00,94.99,95.08,94.97,95.05,14793.0,86.1828,86.2644,86.1646,86.2372,14793.0
2021-02-08 12:15:00,95.04,95.19,95.04,95.11,19335.0,86.2281,86.3642,86.2281,86.2917,19335.0
2021-02-08 12:20:00,95.12,95.17,95.11,95.14,12609.0,86.3007,86.3461,86.2917,86.3189,12609.0
2021-02-08 12:25:00,95.14,95.15,94.87,94.9,40927.0,86.3189,86.3279,86.0739,86.1011,40927.0
2021-02-08 12:30:00,94.92,95.06,94.9,94.98,38195.0,86.1193,86.2463,86.1011,86.1737,38195.0
2021-02-08 12:35:00,95.0,95.08,94.96,95.0,10508.0,86.1919,86.2644,86.1556,86.1919,10508.0
2021-02-08 12:40:00,95.0,95.03,94.93,95.01,32847.0,86.1919,86.2191,86.1283,86.2009,32847.0
2021-02-08 12:45:00,95.0,95.25,94.96,95.03,49290.0,86.1919,86.4187,86.1556,86.2191,49290.0
2021-02-08 12:50:00,95.02,95.13,95.0,95.08,14709.0,86.21,86.3098,86.1919,86.2644,14709.0
2021-02-08 12:55:00,95.08,95.08,95.01,95.08,9144.0,86.2644,86.2644,86.2009,86.2644,9144.0
2021-02-08 13:00:00,95.1,95.12,95.03,95.1,18450.0,86.2826,86.3007,86.2191,86.2826,18450.0
2021-02-08 13:05:00,95.11,95.2,94.98,95.04,21812.0,86.2917,86.3733,86.1737,86.2281,21812.0
2021-02-08 13:10:00,95.06,95.13,95.04,95.05,9853.0,86.2463,86.3098,86.2281,86.2372,9853.0
2021-02-08 13:15:00,95.02,95.05,94.97,95.02,16345.0,86.21,86.2372,86.1646,86.21,16345.0
2021-02-08 13:20:00,95.03,95.08,94.92,95.03,18844.0,86.2191,86.2644,86.1193,86.2191,18844.0
2021-02-08 13:25:00,95.01,95.01,94.96,94.99,12880.0,86.2009,86.2009,86.1556,86.1828,12880.0
2021-02-08 13:30:00,94.99,95.01,94.97,94.99,9000.0,86.1828,86.2009,86.1646,86.1828,9000.0
2021-02-08 13:35:00,94.99,95.01,94.96,95.0,26767.0,86.1828,86.2009,86.1556,86.1919,26767.0
2021-02-08 13:40:00,95.0,95.04,94.94,95.01,56032.0,86.1919,86.2281,86.1374,86.2009,56032.0
2021-02-08 13:45:00,95.01,95.1,94.94,95.05,65033.0,86.2009,86.2826,86.1374,86.2372,65033.0
2021-02-08 13:50:00,95.03,95.05,94.92,94.94,19945.0,86.2191,86.2372,86.1193,86.1374,19945.0
2021-02-08 13:55:00,94.93,94.99,94.86,94.95,85064.0,86.1283,86.1828,86.0648,86.1465,85064.0
2021-02-08 14:00:00,94.92,95.11,94.92,95.01,22424.0,86.1193,86.2917,86.1193,86.2009,22424.0
2021-02-08 14:05:00,95.04,95.06,94.99,95.05,12258.0,86.2281,86.2463,86.1828,86.2372,12258.0
2021-02-08 14:10:00,95.06,95.07,94.91,95.01,23189.0,86.2463,86.2554,86.1102,86.2009,23189.0
2021-02-08 14:15:00,94.99,95.12,94.98,95.11,26263.0,86.1828,86.3007,86.1737,86.2917,26263.0
2021-02-08 14:20:00,95.1,95.23,95.09,95.2,23703.0,86.2826,86.4005,86.2735,86.3733,23703.0
2021-02-08 14:25:00,95.22,95.23,95.15,95.2,15502.0,86.3915,86.4005,86.3279,86.3733,15502.0
2021-02-08 14:30:00,95.2,95.23,95.14,95.19,24163.0,86.3733,86.4005,86.3189,86.3642,24163.0
2021-02-08 14:35:00,95.17,95.21,95.14,95.16,21203.0,86.3461,86.3824,86.3189,86.337,21203.0
2021-02-08 14:40:00,95.16,95.22,95.16,95.2,13933.0,86.337,86.3915,86.337,86.3733,13933.0
2021-02-08 14:45:00,95.21,95.23,95.08,95.12,19901.0,86.3824,86.4005,86.2644,86.3007,19901.0
2021-02-08 14:50:00,95.12,95.19,95.11,95.13,14371.0,86.3007,86.3642,86.2917,86.3098,14371.0
2021-02-08 14:55:00,95.13,95.22,95.1,95.16,13111.0,86.3098,86.3915,86.2826,86.337,13111.0
2021-02-08 15:00:00,95.15,95.21,95.13,95.19,13546.0,86.3279,86.3824,86.3098,86.3642,13546.0
2021-02-08 15:05:00,95.18,95.18,95.06,95.09,24606.0,86.3552,86.3552,86.2463,86.2735,24606.0
2021-02-08 15:10:00,95.07,95.12,94.93,94.94,103203.0,86.2554,86.3007,86.1283,86.1374,103203.0
2021-02-08 15:15:00,94.94,95.03,94.92,95.02,67644.0,86.1374,86.2191,86.1193,86.21,67644.0
2021-02-08 15:20:00,95.02,95.03,94.96,95.01,62593.0,86.21,86.2191,86.1556,86.2009,62593.0
2021-02-08 15:25:00,95.02,95.09,94.96,95.01,77628.0,86.21,86.2735,86.1556,86.2009,77628.0
2021-02-08 15:30:00,95.01,95.1,94.95,94.98,57515.0,86.2009,86.2826,86.1465,86.1737,57515.0
2021-02-08 15:35:00,94.96,94.96,94.84,94.91,60905.0,86.1556,86.1556,86.0467,86.1102,60905.0
2021-02-08 15:40:00,94.91,94.92,94.77,94.86,61819.0,86.1102,86.1193,85.9832,86.0648,61819.0
2021-02-08 15:45:00,94.88,94.92,94.74,94.74,55827.0,86.083,86.1193,85.956,85.956,55827.0
2021-02-08 15:50:00,94.74,94.75,94.36,94.37,166603.0,85.956,85.965,85.6112,85.6203,166603.0
2021-02-08 15:55:00,94.35,94.58,94.34,94.56,215982.0,85.6021,85.8108,85.5931,85.7927,215982.0
2021-02-09 09:30:00,94.93,95.82,94.44,95.67,293842.0,86.1283,86.9358,85.6838,86.7997,293842.0
2021-02-09 09:35:00,95.72,96.24,95.52,95.56,140939.0,86.8451,87.3169,86.6636,86.6999,140939.0
2021-02-09 09:40:00,95.58,96.03,95.58,95.79,71242.0,86.7181,87.1264,86.7181,86.9086,71242.0
2021-02-09 09:45:00,95.81,96.18,95.68,95.76,77325.0,86.9268,87.2625,86.8088,86.8814,77325.0
2021-02-09 09:50:00,95.76,95.77,95.12,95.27,84077.0,86.8814,86.8905,86.3007,86.4368,84077.0
2021-02-09 09:55:00,95.28,95.94,95.28,95.94,157519.0,86.4459,87.0447,86.4459,87.0447,157519.0
2021-02-09 10:00:00,95.89,96.13,95.75,96.09,151720.0,86.9993,87.2171,86.8723,87.1808,151720.0
2021-02-09 10:05:00,96.05,96.17,95.92,96.1,58696.0,87.1445,87.2534,87.0266,87.1899,58696.0
2021-02-09 10:10:00,96.12,96.49,96.12,96.41,85687.0,87.208,87.5437,87.208,87.4711,85687.0
2021-02-09 10:15:00,96.41,96.46,96.2,96.39,83753.0,87.4711,87.5165,87.2806,87.453,83753.0
2021-02-09 10:20:00,96.42,96.45,96.23,96.32,53944.0,87.4802,87.5074,87.3078,87.3895,53944.0
2021-02-09 10:25:00,96.33,96.79,96.33,96.68,114551.0,87.3985,87.8159,87.3985,87.7161,114551.0
2021-02-09 10:30:00,96.71,96.9,96.6,96.82,127566.0,87.7433,87.9157,87.6435,87.8431,127566.0
2021-02-09 10:35:00,96.87,97.1,96.81,96.94,89777.0,87.8885,88.0972,87.834,87.952,89777.0
2021-02-09 10:40:00,96.94,97.13,96.8,97.07,101010.0,87.952,88.1244,87.825,88.0699,101010.0
2021-02-09 10:45:00,97.1,97.27,96.88,97.27,104606.0,88.0972,88.2514,87.8975,88.2514,104606.0
2021-02-09 10:50:00,97.26,97.56,97.22,97.23,118429.0,88.2423,88.5145,88.206,88.2151,118429.0
2021-02-09 10:55:00,97.25,97.44,97.13,97.15,83684.0,88.2332,88.4056,88.1244,88.1425,83684.0
2021-02-09 11:00:00,97.15,97.35,97.0,97.34,53503.0,88.1425,88.324,88.0064,88.3149,53503.0
2021-02-09 11:05:00,97.35,97.4,97.22,97.3,39241.0,88.324,88.3693,88.206,88.2786,39241.0
2021-02-09 11:10:00,97.32,97.32,96.91,96.92,67223.0,88.2968,88.2968,87.9248,87.9338,67223.0
2021-02-09 11:15:00,96.92,96.97,96.7,96.71,57225.0,87.9338,87.9792,87.7342,87.7433,57225.0
2021-02-09 11:20:00,96.7,97.04,96.59,96.98,112631.0,87.7342,88.0427,87.6344,87.9883,112631.0
2021-02-09 11:25:00,96.96,97.25,96.8,97.25,67376.0,87.9701,88.2332,87.825,88.2332,67376.0
2021-02-09 11:30:00,97.24,97.4,97.18,97.39,84724.0,88.2242,88.3693,88.1697,88.3603,84724.0
2021-02-09 11:35:00,97.4,97.42,97.15,97.22,41797.0,88.3693,88.3875,88.1425,88.206,41797.0
2021-02-09 11:40:00,97.23,97.33,97.06,97.13,40050.0,88.2151,88.3058,88.0609,88.1244,40050.0
2021-02-09 11:45:00,97.16,97.26,97.11,97.18,18211.0,88.1516,88.2423,88.1062,88.1697,18211.0
2021-02-09 11:50:00,97.18,97.33,97.18,97.29,22611.0,88.1697,88.3058,88.1697,88.2695,22611.0
2021-02-09 11:55:00,97.3,97.39,97.25,97.27,22326.0,88.2786,88.3603,88.2332,88.2514,22326.0
2021-02-09 12:00:00,97.29,97.37,97.11,97.27,21128.0,88.2695,88.3421,88.1062,88.2514,21128.0
2021-02-09 12:05:00,97.29,97.37,97.2,97.31,36265.0,88.2695,88.3421,88.1879,88.2877,36265.0
2021-02-09 12:10:00,97.32,97.41,97.29,97.39,33390.0,88.2968,88.3784,88.2695,88.3603,33390.0
2021-02-09 12:15:00,97.38,97.46,97.29,97.4,42298.0,88.3512,88.4238,88.2695,88.3693,42298.0
2021-02-09 12:20:00,97.4,97.4,97.25,97.26,21326.0,88.3693,88.3693,88.2332,88.2423,21326.0
2021-02-09 12:25:00,97.25,97.3,97.17,97.17,22101.0,88.2332,88.2786,88.1607,88.1607,22101.0
2021-02-09 12:30:00,97.18,97.27,97.16,97.19,43433.0,88.1697,88.2514,88.1516,88.1788,43433.0
2021-02-09 12:35:00,97.18,97.27,97.12,97.19,38010.0,88.1697,88.2514,88.1153,88.1788,38010.0
2021-02-09 12:40:00,97.18,97.28,97.16,97.24,28760.0,88.1697,88.2605,88.1516,88.2242,28760.0
2021-02-09 12:45:00,97.23,97.26,97.16,97.2,26108.0,88.2151,88.2423,88.1516,88.1879,26108.0
2021-02-09 12:50:00,97.18,97.22,97.13,97.2,31324.0,88.1697,88.206,88.1244,88.1879,31324.0
2021-02-09 12:55:00,97.21,97.22,97.08,97.14,27417.0,88.197,88.206,88.079,88.1334,27417.0
2021-02-09 13:00:00,97.11,97.13,96.99,97.11,37858.0,88.1062,88.1244,87.9973,88.1062,37858.0
2021-02-09 13:05:00,97.12,97.19,97.08,97.15,17375.0,88.1153,88.1788,88.079,88.1425,17375.0
2021-02-09 13:10:00,97.13,97.14,97.07,97.11,13564.0,88.1244,88.1334,88.0699,88.1062,13564.0
2021-02-09 13:15:00,97.09,97.22,97.09,97.19,25059.0,88.0881,88.206,88.0881,88.1788,25059.0
2021-02-09 13:20:00,97.23,97.3,97.04,97.09,47167.0,88.2151,88.2786,88.0427,88.0881,47167.0
2021-02-09 13:25:00,97.09,97.09,96.97,97.03,30138.0,88.0881,88.0881,87.9792,88.0336,30138.0
2021-02-09 13:30:00,97.04,97.1,96.99,97.1,20151.0,88.0427,88.0972,87.9973,88.0972,20151.0
2021-02-09 13:35:00,97.1,97.19,97.02,97.02,24715.0,88.0972,88.1788,88.0246,88.0246,24715.0
2021-02-09 13:40:00,97.02,97.07,96.97,96.99,15046.0,88.0246,88.0699,87.9792,87.9973,15046.0
2021-02-09 13:45:00,97.0,97.01,96.8,96.87,47245.0,88.0064,88.0155,87.825,87.8885,47245.0
2021-02-09 13:50:00,96.85,96.87,96.77,96.82,44481.0,87.8703,87.8885,87.7977,87.8431,44481.0
2021-02-09 13:55:00,96.81,96.83,96.7,96.76,44825.0,87.834,87.8522,87.7342,87.7887,44825.0
2021-02-09 14:00:00,96.77,96.97,96.76,96.92,28272.0,87.7977,87.9792,87.7887,87.9338,28272.0
2021-02-09 14:05:00,96.91,96.95,96.86,96.94,20994.0,87.9248,87.9611,87.8794,87.952,20994.0
2021-02-09 14:10:00,96.96,97.14,96.91,97.14,43546.0,87.9701,88.1334,87.9248,88.1334,43546.0
2021-02-09 14:15:00,97.12,97.23,97.12,97.18,34147.0,88.1153,88.2151,88.1153,88.1697,34147.0
2021-02-09 14:20:00,97.16,97.22,97.11,97.15,46649.0,88.1516,88.206,88.1062,88.1425,46649.0
2021-02-09 14:25:00,97.15,97.3,97.15,97.29,30823.0,88.1425,88.2786,88.1425,88.2695,30823.0
2021-02-09 14:30:00,97.29,97.35,97.27,97.33,41816.0,88.2695,88.324,88.2514,88.3058,41816.0
2021-02-09 14:35:00,97.34,97.4,97.29,97.36,40420.0,88.3149,88.3693,88.2695,88.333,40420.0
2021-02-09 14:40:00,97.36,97.39,97.31,97.32,36096.0,88.333,88.3603,88.2877,88.2968,36096.0
2021-02-09 14:45:00,97.33,97.35,97.25,97.29,38048.0,88.3058,88.324,88.2332,88.2695,38048.0
2021-02-09 14:50:00,97.27,97.33,97.19,97.27,32157.0,88.2514,88.3058,88.1788,88.2514,32157.0
2021-02-09 14:55:00,97.28,97.4,97.24,97.25,41592.0,88.2605,88.3693,88.2242,88.2332,41592.0
2021-02-09 15:00:00,97.26,97.28,97.11,97.12,31661.0,88.2423,88.2605,88.1062,88.1153,31661.0
2021-02-09 15:05:00,97.15,97.23,97.1,97.12,21763.0,88.1425,88.2151,88.0972,88.1153,21763.0
2021-02-09 15:10:00,97.13,97.2,97.1,97.18,29156.0,88.1244,88.1879,88.0972,88.1697,29156.0
2021-02-09 15:15:00,97.18,97.28,97.15,97.19,32669.0,88.1697,88.2605,88.1425,88.1788,32669.0
2021-02-09 15:20:00,97.18,97.21,97.07,97.08,28745.0,88.1697,88.197,88.0699,88.079,28745.0
2021-02-09 15:25:00,97.08,97.17,97.08,97.17,23790.0,88.079,88.1607,88.079,88.1607,23790.0
2021-02-09 15:30:00,97.16,97.16,96.91,97.01,78686.0,88.1516,88.1516,87.9248,88.0155,78686.0
2021-02-09 15:35:00,97.01,97.21,97.0,97.19,46512.0,88.0155,88.197,88.0064,88.1788,46512.0
2021-02-09 15:40:00,97.2,97.29,97.2,97.29,39958.0,88.1879,88.2695,88.1879,88.2695,39958.0
2021-02-09 15:45:00,97.29,97.29,97.14,97.15,46890.0,88.2695,88.2695,88.1334,88.1425,46890.0
2021-02-09 15:50:00,97.15,97.15,96.93,97.02,92802.0,88.1425,88.1425,87.9429,88.0246,92802.0
2021-02-09 15:55:00,97.01,97.09,96.94,97.08,176612.0,88.0155,88.0881,87.952,88.079,176612.0
2021-02-10 09:30:00,98.81,99.66,98.64,99.52,479659.0,89.6486,90.4198,89.4944,90.2928,479659.0
2021-02-10 09:35:00,99.53,99.62,98.85,99.48,216147.0,90.3018,90.3835,89.6849,90.2565,216147.0
2021-02-10 09:40:00,99.45,99.92,99.34,99.66,295125.0,90.2293,90.6557,90.1295,90.4198,295125.0
2021-02-10 09:45:00,99.64,99.99,99.5,99.81,213130.0,90.4016,90.7192,90.2746,90.5559,213130.0
2021-02-10 09:50:00,99.8,100.39,99.75,100.36,358098.0,90.5468,91.0821,90.5014,91.0549,358098.0
2021-02-10 09:55:00,100.35,100.47,100.25,100.29,200291.0,91.0458,91.1547,90.9551,90.9914,200291.0
2021-02-10 10:00:00,100.29,100.29,99.81,99.87,129466.0,90.9914,90.9914,90.5559,90.6103,129466.0
2021-02-10 10:05:00,99.89,99.97,99.33,99.42,130493.0,90.6285,90.7011,90.1204,90.202,130493.0
2021-02-10 10:10:00,99.41,99.53,99.11,99.22,102092.0,90.193,90.3018,89.9208,90.0206,102092.0
2021-02-10 10:15:00,99.23,99.23,98.82,98.86,140575.0,90.0297,90.0297,89.6577,89.694,140575.0
2021-02-10 10:20:00,98.83,98.83,97.52,97.9,210792.0,89.6667,89.6667,88.4782,88.823,210792.0
2021-02-10 10:25:00,97.89,98.65,97.8,98.49,130817.0,88.8139,89.5034,88.7322,89.3583,130817.0
2021-02-10 10:30:00,98.46,98.46,98.0,98.09,77134.0,89.3311,89.3311,88.9137,88.9954,77134.0
2021-02-10 10:35:00,98.16,98.37,97.91,97.98,61547.0,89.0589,89.2494,88.832,88.8956,61547.0
2021-02-10 10:40:00,97.95,98.08,97.13,97.13,89193.0,88.8683,88.9863,88.1244,88.1244,89193.0
2021-02-10 10:45:00,97.13,97.62,96.88,97.62,157392.0,88.1244,88.5689,87.8975,88.5689,157392.0
2021-02-10 10:50:00,97.64,98.23,97.51,98.15,91297.0,88.5871,89.1224,88.4691,89.0498,91297.0
2021-02-10 10:55:00,98.15,98.61,97.99,98.44,61927.0,89.0498,89.4671,88.9046,89.3129,61927.0
2021-02-10 11:00:00,98.4,98.77,98.29,98.42,45732.0,89.2766,89.6123,89.1768,89.2948,45732.0
2021-02-10 11:05:00,98.42,98.51,98.09,98.44,33818.0,89.2948,89.3764,88.9954,89.3129,33818.0
2021-02-10 11:10:00,98.46,98.73,98.31,98.7,39840.0,89.3311,89.576,89.195,89.5488,39840.0
2021-02-10 11:15:00,98.68,98.74,98.5,98.66,33201.0,89.5307,89.5851,89.3673,89.5125,33201.0
2021-02-10 11:20:00,98.63,98.8,98.63,98.71,33626.0,89.4853,89.6395,89.4853,89.5579,33626.0
2021-02-10 11:25:00,98.71,98.73,98.26,98.38,33682.0,89.5579,89.576,89.1496,89.2585,33682.0
2021-02-10 11:30:00,98.44,98.72,98.31,98.67,45265.0,89.3129,89.5669,89.195,89.5216,45265.0
2021-02-10 11:35:00,98.68,98.75,98.52,98.67,35408.0,89.5307,89.5942,89.3855,89.5216,35408.0
2021-02-10 11:40:00,98.67,98.87,98.64,98.7,42797.0,89.5216,89.703,89.4944,89.5488,42797.0
2021-02-10 11:45:00,98.67,98.71,98.51,98.61,13900.0,89.5216,89.5579,89.3764,89.4671,13900.0
2021-02-10 11:50:00,98.61,98.79,98.56,98.68,28695.0,89.4671,89.6305,89.4218,89.5307,28695.0
2021-02-10 11:55:00,98.71,98.79,98.53,98.68,35871.0,89.5579,89.6305,89.3946,89.5307,35871.0
2021-02-10 12:00:00,98.67,98.69,98.27,98.38,30340.0,89.5216,89.5397,89.1587,89.2585,30340.0
2021-02-10 12:05:00,98.35,98.52,98.27,98.29,22199.0,89.2313,89.3855,89.1587,89.1768,22199.0
2021-02-10 12:10:00,98.3,98.61,98.25,98.53,24616.0,89.1859,89.4671,89.1405,89.3946,24616.0
2021-02-10 12:15:00,98.55,98.55,98.32,98.46,7843.0,89.4127,89.4127,89.204,89.3311,7843.0
2021-02-10 12:20:00,98.48,98.53,98.26,98.3,43295.0,89.3492,89.3946,89.1496,89.1859,43295.0
2021-02-10 12:25:00,98.28,98.65,98.21,98.46,27311.0,89.1677,89.5034,89.1042,89.3311,27311.0
2021-02-10 12:30:00,98.45,98.63,98.44,98.55,27862.0,89.322,89.4853,89.3129,89.4127,27862.0
2021-02-10 12:35:00,98.53,98.63,98.44,98.47,21466.0,89.3946,89.4853,89.3129,89.3401,21466.0
2021-02-10 12:40:00,98.46,98.6,98.44,98.47,16386.0,89.3311,89.4581,89.3129,89.3401,16386.0
2021-02-10 12:45:00,98.47,98.53,98.39,98.45,32963.0,89.3401,89.3946,89.2675,89.322,32963.0
2021-02-10 12:50:00,98.45,98.68,98.44,98.55,27424.0,89.322,89.5307,89.3129,89.4127,27424.0
2021-02-10 12:55:00,98.53,98.66,98.53,98.55,29342.0,89.3946,89.5125,89.3946,89.4127,29342.0
2021-02-10 13:00:00,98.52,98.61,98.49,98.58,18329.0,89.3855,89.4671,89.3583,89.4399,18329.0
2021-02-10 13:05:00,98.59,98.61,98.49,98.56,25409.0,89.449,89.4671,89.3583,89.4218,25409.0
2021-02-10 13:10:00,98.58,98.63,98.53,98.55,17309.0,89.4399,89.4853,89.3946,89.4127,17309.0
2021-02-10 13:15:00,98.54,98.61,98.47,98.6,19366.0,89.4036,89.4671,89.3401,89.4581,19366.0
2021-02-10 13:20:00,98.6,98.67,98.5,98.65,27388.0,89.4581,89.5216,89.3673,89.5034,27388.0
2021-02-10 13:25:00,98.65,98.76,98.64,98.74,21962.0,89.5034,89.6032,89.4944,89.5851,21962.0
2021-02-10 13:30:00,98.75,98.89,98.72,98.82,43474.0,89.5942,89.7212,89.5669,89.6577,43474.0
2021-02-10 13:35:00,98.83,98.84,98.74,98.75,24665.0,89.6667,89.6758,89.5851,89.5942,24665.0
2021-02-10 13:40:00,98.73,98.83,98.6,98.7,54571.0,89.576,89.6667,89.4581,89.5488,54571.0
2021-02-10 13:45:00,98.68,98.69,98.47,98.48,34217.0,89.5307,89.5397,89.3401,89.3492,34217.0
2021-02-10 13:50:00,98.48,98.73,98.46,98.72,22200.0,89.3492,89.576,89.3311,89.5669,22200.0
2021-02-10 13:55:00,98.7,98.77,98.58,98.7,27665.0,89.5488,89.6123,89.4399,89.5488,27665.0
2021-02-10 14:00:00,98.71,98.9,98.7,98.81,17819.0,89.5579,89.7303,89.5488,89.6486,17819.0
2021-02-10 14:05:00,98.81,98.93,98.78,98.8,19589.0,89.6486,89.7575,89.6214,89.6395,19589.0
2021-02-10 14:10:00,98.8,98.93,98.77,98.9,15945.0,89.6395,89.7575,89.6123,89.7303,15945.0
2021-02-10 14:15:00,98.9,98.93,98.82,98.88,11084.0,89.7303,89.7575,89.6577,89.7121,11084.0
2021-02-10 14:20:00,98.87,98.95,98.83,98.92,35695.0,89.703,89.7756,89.6667,89.7484,35695.0
2021-02-10 14:25:00,98.93,99.14,98.87,99.14,76827.0,89.7575,89.948,89.703,89.948,76827.0
2021-02-10 14:30:00,99.14,99.24,99.04,99.21,26293.0,89.948,90.0387,89.8573,90.0115,26293.0
2021-02-10 14:35:00,99.18,99.24,99.15,99.21,17586.0,89.9843,90.0387,89.9571,90.0115,17586.0
2021-02-10 14:40:00,99.23,99.26,99.06,99.13,20077.0,90.0297,90.0569,89.8754,89.9389,20077.0
2021-02-10 14:45:00,99.1,99.16,99.05,99.06,22534.0,89.9117,89.9662,89.8664,89.8754,22534.0
2021-02-10 14:50:00,99.05,99.1,98.95,98.95,21234.0,89.8664,89.9117,89.7756,89.7756,21234.0
2021-02-10 14:55:00,98.98,99.08,98.96,99.06,14957.0,89.8028,89.8936,89.7847,89.8754,14957.0
2021-02-10 15:00:00,99.08,99.16,99.07,99.12,17188.0,89.8936,89.9662,89.8845,89.9299,17188.0
2021-02-10 15:05:00,99.11,99.17,99.02,99.05,43430.0,89.9208,89.9752,89.8391,89.8664,43430.0
2021-02-10 15:10:00,99.05,99.08,98.87,98.96,39528.0,89.8664,89.8936,89.703,89.7847,39528.0
2021-02-10 15:15:00,98.94,98.96,98.6,98.73,40339.0,89.7666,89.7847,89.4581,89.576,40339.0
2021-02-10 15:20:00,98.74,98.76,98.63,98.64,34596.0,89.5851,89.6032,89.4853,89.4944,34596.0
2021-02-10 15:25:00,98.66,98.73,98.61,98.66,44199.0,89.5125,89.576,89.4671,89.5125,44199.0
2021-02-10 15:30:00,98.69,98.89,98.68,98.84,111571.0,89.5397,89.7212,89.5307,89.6758,111571.0
2021-02-10 15:35:00,98.84,99.02,98.81,98.92,149838.0,89.6758,89.8391,89.6486,89.7484,149838.0
2021-02-10 15:40:00,98.93,99.09,98.91,98.94,94440.0,89.7575,89.9026,89.7393,89.7666,94440.0
2021-02-10 15:45:00,98.96,99.06,98.89,98.97,107413.0,89.7847,89.8754,89.7212,89.7938,107413.0
2021-02-10 15:50:00,98.97,99.17,98.89,98.96,123608.0,89.7938,89.9752,89.7212,89.7847,123608.0
2021-02-10 15:55:00,98.96,99.05,98.7,98.74,236063.0,89.7847,89.8664,89.5488,89.5851,236063.0
2021-02-11 09:30:00,99.9,99.95,98.13,98.34,268239.0,90.6375,90.6829,89.0317,89.2222,268239.0
2021-02-11 09:35:00,98.36,99.25,98.17,98.83,95512.0,89.2403,90.0478,89.0679,89.6667,95512.0
2021-02-11 09:40:00,98.88,98.9,98.53,98.58,61310.0,89.7121,89.7303,89.3946,89.4399,61310.0
2021-02-11 09:45:00,98.58,99.12,98.44,98.72,71178.0,89.4399,89.9299,89.3129,89.5669,71178.0
2021-02-11 09:50:00,98.73,98.8,98.25,98.58,72570.0,89.576,89.6395,89.1405,89.4399,72570.0
2021-02-11 09:55:00,98.6,99.15,98.56,98.85,71044.0,89.4581,89.9571,89.4218,89.6849,71044.0
2021-02-11 10:00:00,98.89,99.4,98.88,99.35,49703.0,89.7212,90.1839,89.7121,90.1385,49703.0
2021-02-11 10:05:00,99.35,99.46,99.17,99.26,35831.0,90.1385,90.2383,89.9752,90.0569,35831.0
2021-02-11 10:10:00,99.24,99.3,99.0,99.18,29466.0,90.0387,90.0932,89.821,89.9843,29466.0
2021-02-11 10:15:00,99.19,99.2,98.52,98.69,52549.0,89.9934,90.0024,89.3855,89.5397,52549.0
2021-02-11 10:20:00,98.7,99.26,98.66,99.16,52495.0,89.5488,90.0569,89.5125,89.9662,52495.0
2021-02-11 10:25:00,99.18,99.27,98.96,99.16,42436.0,89.9843,90.066,89.7847,89.9662,42436.0
2021-02-11 10:30:00,99.18,99.19,99.0,99.0,16927.0,89.9843,89.9934,89.821,89.821,16927.0
2021-02-11 10:35:00,99.05,99.26,99.03,99.16,34405.0,89.8664,90.0569,89.8482,89.9662,34405.0
2021-02-11 10:40:00,99.19,99.58,99.18,99.54,48936.0,89.9934,90.3472,89.9843,90.3109,48936.0
2021-02-11 10:45:00,99.55,99.68,99.53,99.64,27839.0,90.32,90.4379,90.3018,90.4016,27839.0
2021-02-11 10:50:00,99.64,99.69,99.46,99.46,61320.0,90.4016,90.447,90.2383,90.2383,61320.0
2021-02-11 10:55:00,99.47,99.7,99.46,99.52,45377.0,90.2474,90.4561,90.2383,90.2928,45377.0
2021-02-11 11:00:00,99.54,99.62,99.41,99.59,34608.0,90.3109,90.3835,90.193,90.3563,34608.0
2021-02-11 11:05:00,99.58,99.61,99.38,99.41,24111.0,90.3472,90.3744,90.1658,90.193,24111.0
2021-02-11 11:10:00,99.42,99.48,99.34,99.44,23021.0,90.202,90.2565,90.1295,90.2202,23021.0
2021-02-11 11:15:00,99.44,99.5,99.3,99.3,32760.0,90.2202,90.2746,90.0932,90.0932,32760.0
2021-02-11 11:20:00,99.32,99.38,99.2,99.38,35713.0,90.1113,90.1658,90.0024,90.1658,35713.0
2021-02-11 11:25:00,99.35,99.39,99.21,99.27,23597.0,90.1385,90.1748,90.0115,90.066,23597.0
2021-02-11 11:30:00,99.25,99.26,99.13,99.24,34020.0,90.0478,90.0569,89.9389,90.0387,34020.0
2021-02-11 11:35:00,99.23,99.35,99.23,99.3,25754.0,90.0297,90.1385,90.0297,90.0932,25754.0
2021-02-11 11:40:00,99.3,99.31,99.16,99.28,13912.0,90.0932,90.1022,89.9662,90.075,13912.0
2021-02-11 11:45:00,99.26,99.4,99.26,99.4,22220.0,90.0569,90.1839,90.0569,90.1839,22220.0
2021-02-11 11:50:00,99.4,99.48,99.34,99.35,46778.0,90.1839,90.2565,90.1295,90.1385,46778.0
2021-02-11 11:55:00,99.36,99.43,99.29,99.37,15044.0,90.1476,90.2111,90.0841,90.1567,15044.0
2021-02-11 12:00:00,99.4,99.55,99.32,99.53,89810.0,90.1839,90.32,90.1113,90.3018,89810.0
2021-02-11 12:05:00,99.55,99.63,99.47,99.54,29658.0,90.32,90.3926,90.2474,90.3109,29658.0
2021-02-11 12:10:00,99.54,99.66,99.53,99.54,27552.0,90.3109,90.4198,90.3018,90.3109,27552.0
2021-02-11 12:15:00,99.54,99.54,98.93,98.93,72403.0,90.3109,90.3109,89.7575,89.7575,72403.0
2021-02-11 12:20:00,98.93,99.0,98.67,98.7,66164.0,89.7575,89.821,89.5216,89.5488,66164.0
2021-02-11 12:25:00,98.71,98.71,98.32,98.36,58957.0,89.5579,89.5579,89.204,89.2403,58957.0
2021-02-11 12:30:00,98.4,98.67,98.35,98.61,36959.0,89.2766,89.5216,89.2313,89.4671,36959.0
2021-02-11 12:35:00,98.62,98.69,98.53,98.68,21232.0,89.4762,89.5397,89.3946,89.5307,21232.0
2021-02-11 12:40:00,98.68,98.68,98.34,98.38,27321.0,89.5307,89.5307,89.2222,89.2585,27321.0
2021-02-11 12:45:00,98.39,98.55,98.19,98.55,29134.0,89.2675,89.4127,89.0861,89.4127,29134.0
2021-02-11 12:50:00,98.52,98.74,98.33,98.74,26542.0,89.3855,89.5851,89.2131,89.5851,26542.0
2021-02-11 12:55:00,98.72,99.04,98.69,98.98,38540.0,89.5669,89.8573,89.5397,89.8028,38540.0
2021-02-11 13:00:00,98.96,99.03,98.9,98.97,23800.0,89.7847,89.8482,89.7303,89.7938,23800.0
2021-02-11 13:05:00,98.97,98.98,98.69,98.71,31420.0,89.7938,89.8028,89.5397,89.5579,31420.0
2021-02-11 13:10:00,98.69,98.99,98.65,98.99,36511.0,89.5397,89.8119,89.5034,89.8119,36511.0
2021-02-11 13:15:00,98.97,98.97,98.89,98.93,6952.0,89.7938,89.7938,89.7212,89.7575,6952.0
2021-02-11 13:20:00,98.92,99.14,98.92,99.14,22772.0,89.7484,89.948,89.7484,89.948,22772.0
2021-02-11 13:25:00,99.11,99.11,98.99,99.0,13807.0,89.9208,89.9208,89.8119,89.821,13807.0
2021-02-11 13:30:00,99.02,99.04,98.92,99.04,11560.0,89.8391,89.8573,89.7484,89.8573,11560.0
2021-02-11 13:35:00,99.04,99.09,99.0,99.06,9564.0,89.8573,89.9026,89.821,89.8754,9564.0
2021-02-11 13:40:00,99.08,99.12,99.05,99.08,16567.0,89.8936,89.9299,89.8664,89.8936,16567.0
2021-02-11 13:45:00,99.1,99.11,99.02,99.08,10899.0,89.9117,89.9208,89.8391,89.8936,10899.0
2021-02-11 13:50:00,99.09,99.28,99.09,99.19,14709.0,89.9026,90.075,89.9026,89.9934,14709.0
2021-02-11 13:55:00,99.2,99.2,99.08,99.08,10142.0,90.0024,90.0024,89.8936,89.8936,10142.0
2021-02-11 14:00:00,99.09,99.09,98.91,98.97,20641.0,89.9026,89.9026,89.7393,89.7938,20641.0
2021-02-11 14:05:00,98.95,99.07,98.93,99.02,14634.0,89.7756,89.8845,89.7575,89.8391,14634.0
2021-02-11 14:10:00,99.02,99.02,98.72,98.81,30919.0,89.8391,89.8391,89.5669,89.6486,30919.0
2021-02-11 14:15:00,98.82,99.02,98.8,99.01,21791.0,89.6577,89.8391,89.6395,89.8301,21791.0
2021-02-11 14:20:00,99.0,99.04,98.77,98.87,14520.0,89.821,89.8573,89.6123,89.703,14520.0
2021-02-11 14:25:00,98.92,98.95,98.85,98.95,7407.0,89.7484,89.7756,89.6849,89.7756,7407.0
2021-02-11 14:30:00,98.93,99.06,98.9,99.06,47527.0,89.7575,89.8754,89.7303,89.8754,47527.0
2021-02-11 14:35:00,99.04,99.04,98.89,98.95,15424.0,89.8573,89.8573,89.7212,89.7756,15424.0
2021-02-11 14:40:00,98.95,99.07,98.85,99.02,12615.0,89.7756,89.8845,89.6849,89.8391,12615.0
2021-02-11 14:45:00,99.03,99.08,99.02,99.06,5243.0,89.8482,89.8936,89.8391,89.8754,5243.0
2021-02-11 14:50:00,99.05,99.17,99.0,99.08,46661.0,89.8664,89.9752,89.821,89.8936,46661.0
2021-02-11 14:55:00,99.07,99.13,99.02,99.08,8274.0,89.8845,89.9389,89.8391,89.8936,8274.0
2021-02-11 15:00:00,99.07,99.17,99.03,99.1,8295.0,89.8845,89.9752,89.8482,89.9117,8295.0
2021-02-11 15:05:00,99.09,99.22,99.09,99.12,35365.0,89.9026,90.0206,89.9026,89.9299,35365.0
2021-02-11 15:10:00,99.12,99.24,99.09,99.13,14814.0,89.9299,90.0387,89.9026,89.9389,14814.0
2021-02-11 15:15:00,99.12,99.15,99.02,99.03,14596.0,89.9299,89.9571,89.8391,89.8482,14596.0
2021-02-11 15:20:00,99.01,99.09,99.0,99.02,22441.0,89.8301,89.9026,89.821,89.8391,22441.0
2021-02-11 15:25:00,99.01,99.06,98.99,99.06,14981.0,89.8301,89.8754,89.8119,89.8754,14981.0
2021-02-11 15:30:00,99.08,99.1,98.99,99.0,23625.0,89.8936,89.9117,89.8119,89.821,23625.0
2021-02-11 15:35:00,98.99,99.05,98.97,99.0,22915.0,89.8119,89.8664,89.7938,89.821,22915.0
2021-02-11 15:40:00,99.01,99.03,98.94,99.02,20743.0,89.8301,89.8482,89.7666,89.8391,20743.0
2021-02-11 15:45:00,99.01,99.14,99.0,99.01,24425.0,89.8301,89.948,89.821,89.8301,24425.0
2021-02-11 15:50:00,99.03,99.1,98.96,99.08,50521.0,89.8482,89.9117,89.7847,89.8936,50521.0
2021-02-11 15:55:00,99.08,99.1,98.94,99.0,226708.0,89.8936,89.9117,89.7666,89.821,226708.0
2021-02-12 09:30:00,98.67,98.81,97.81,98.02,157011.0,89.5216,89.6486,88.7413,88.9319,157011.0
2021-02-12 09:35:00,98.02,98.42,97.99,98.37,84482.0,88.9319,89.2948,88.9046,89.2494,84482.0
2021-02-12 09:40:00,98.39,98.9,98.35,98.86,36302.0,89.2675,89.7303,89.2313,89.694,36302.0
2021-02-12 09:45:00,98.87,98.99,98.73,98.99,86521.0,89.703,89.8119,89.576,89.8119,86521.0
2021-02-12 09:50:00,98.98,99.18,98.73,98.78,59671.0,89.8028,89.9843,89.576,89.6214,59671.0
2021-02-12 09:55:00,98.8,99.27,98.79,99.16,51990.0,89.6395,90.066,89.6305,89.9662,51990.0
2021-02-12 10:00:00,99.18,99.33,99.09,99.12,48754.0,89.9843,90.1204,89.9026,89.9299,48754.0
2021-02-12 10:05:00,99.14,99.19,98.99,99.17,20201.0,89.948,89.9934,89.8119,89.9752,20201.0
2021-02-12 10:10:00,99.16,99.29,99.14,99.16,31063.0,89.9662,90.0841,89.948,89.9662,31063.0
2021-02-12 10:15:00,99.15,99.23,99.06,99.12,28723.0,89.9571,90.0297,89.8754,89.9299,28723.0
2021-02-12 10:20:00,99.13,99.39,99.1,99.36,27640.0,89.9389,90.1748,89.9117,90.1476,27640.0
2021-02-12 10:25:00,99.36,99.36,99.14,99.29,18731.0,90.1476,90.1476,89.948,90.0841,18731.0
2021-02-12 10:30:00,99.27,99.27,98.94,99.12,33843.0,90.066,90.066,89.7666,89.9299,33843.0
2021-02-12 10:35:00,99.1,99.41,99.06,99.38,48509.0,89.9117,90.193,89.8754,90.1658,48509.0
2021-02-12 10:40:00,99.37,99.38,99.15,99.16,24570.0,90.1567,90.1658,89.9571,89.9662,24570.0
2021-02-12 10:45:00,99.15,99.2,98.99,99.19,28979.0,89.9571,90.0024,89.8119,89.9934,28979.0
2021-02-12 10:50:00,99.17,99.34,99.15,99.29,20558.0,89.9752,90.1295,89.9571,90.0841,20558.0
2021-02-12 10:55:00,99.28,99.44,99.25,99.35,31266.0,90.075,90.2202,90.0478,90.1385,31266.0
2021-02-12 11:00:00,99.33,99.37,99.26,99.33,25873.0,90.1204,90.1567,90.0569,90.1204,25873.0
2021-02-12 11:05:00,99.28,99.44,99.15,99.44,25018.0,90.075,90.2202,89.9571,90.2202,25018.0
2021-02-12 11:10:00,99.41,99.45,99.31,99.33,50171.0,90.193,90.2293,90.1022,90.1204,50171.0
2021-02-12 11:15:00,99.33,99.38,99.3,99.35,17696.0,90.1204,90.1658,90.0932,90.1385,17696.0
2021-02-12 11:20:00,99.34,99.47,99.28,99.45,36947.0,90.1295,90.2474,90.075,90.2293,36947.0
2021-02-12 11:25:00,99.48,99.52,99.38,99.45,46858.0,90.2565,90.2928,90.1658,90.2293,46858.0
2021-02-12 11:30:00,99.45,99.5,99.39,99.47,38724.0,90.2293,90.2746,90.1748,90.2474,38724.0
2021-02-12 11:35:00,99.5,99.5,99.38,99.42,21893.0,90.2746,90.2746,90.1658,90.202,21893.0
2021-02-12 11:40:00,99.39,99.4,99.25,99.3,15693.0,90.1748,90.1839,90.0478,90.0932,15693.0
2021-02-12 11:45:00,99.31,99.46,99.31,99.41,11765.0,90.1022,90.2383,90.1022,90.193,11765.0
2021-02-12 11:50:00,99.43,99.46,99.35,99.41,10850.0,90.2111,90.2383,90.1385,90.193,10850.0
2021-02-12 11:55:00,99.41,99.47,99.37,99.47,10246.0,90.193,90.2474,90.1567,90.2474,10246.0
2021-02-12 12:00:00,99.47,99.62,99.44,99.58,55931.0,90.2474,90.3835,90.2202,90.3472,55931.0
2021-02-12 12:05:00,99.59,99.64,99.54,99.58,15720.0,90.3563,90.4016,90.3109,90.3472,15720.0
2021-02-12 12:10:00,99.58,99.73,99.56,99.72,17212.0,90.3472,90.4833,90.3291,90.4742,17212.0
2021-02-12 12:15:00,99.74,99.76,99.54,99.55,22999.0,90.4924,90.5105,90.3109,90.32,22999.0
2021-02-12 12:20:00,99.58,99.62,99.52,99.59,12132.0,90.3472,90.3835,90.2928,90.3563,12132.0
2021-02-12 12:25:00,99.58,99.75,99.55,99.73,15377.0,90.3472,90.5014,90.32,90.4833,15377.0
2021-02-12 12:30:00,99.68,99.75,99.59,99.65,25748.0,90.4379,90.5014,90.3563,90.4107,25748.0
2021-02-12 12:35:00,99.64,99.68,99.56,99.65,10691.0,90.4016,90.4379,90.3291,90.4107,10691.0
2021-02-12 12:40:00,99.65,99.69,99.54,99.55,26870.0,90.4107,90.447,90.3109,90.32,26870.0
2021-02-12 12:45:00,99.56,99.64,99.56,99.61,14961.0,90.3291,90.4016,90.3291,90.3744,14961.0
2021-02-12 12:50:00,99.64,99.74,99.64,99.65,15622.0,90.4016,90.4924,90.4016,90.4107,15622.0
2021-02-12 12:55:00,99.68,99.7,99.64,99.69,6280.0,90.4379,90.4561,90.4016,90.447,6280.0
2021-02-12 13:00:00,99.7,99.7,99.61,99.61,17470.0,90.4561,90.4561,90.3744,90.3744,17470.0
2021-02-12 13:05:00,99.61,99.67,99.57,99.59,8791.0,90.3744,90.4289,90.3381,90.3563,8791.0
2021-02-12 13:10:00,99.61,99.61,99.55,99.55,6731.0,90.3744,90.3744,90.32,90.32,6731.0
2021-02-12 13:15:00,99.56,99.57,99.39,99.45,62052.0,90.3291,90.3381,90.1748,90.2293,62052.0
2021-02-12 13:20:00,99.44,99.49,99.25,99.47,98569.0,90.2202,90.2656,90.0478,90.2474,98569.0
2021-02-12 13:25:00,99.44,99.53,99.42,99.48,24318.0,90.2202,90.3018,90.202,90.2565,24318.0
2021-02-12 13:30:00,99.49,99.66,99.47,99.66,24840.0,90.2656,90.4198,90.2474,90.4198,24840.0
2021-02-12 13:35:00,99.63,99.74,99.6,99.69,22872.0,90.3926,90.4924,90.3654,90.447,22872.0
2021-02-12 13:40:00,99.71,99.72,99.63,99.67,4496.0,90.4652,90.4742,90.3926,90.4289,4496.0
2021-02-12 13:45:00,99.67,99.73,99.56,99.56,15309.0,90.4289,90.4833,90.3291,90.3291,15309.0
2021-02-12 13:50:00,99.55,99.56,99.5,99.55,18301.0,90.32,90.3291,90.2746,90.32,18301.0
2021-02-12 13:55:00,99.51,99.52,99.38,99.46,19628.0,90.2837,90.2928,90.1658,90.2383,19628.0
2021-02-12 14:00:00,99.5,99.53,99.45,99.49,17302.0,90.2746,90.3018,90.2293,90.2656,17302.0
2021-02-12 14:05:00,99.52,99.54,99.44,99.48,10445.0,90.2928,90.3109,90.2202,90.2565,10445.0
2021-02-12 14:10:00,99.5,99.54,99.44,99.48,13690.0,90.2746,90.3109,90.2202,90.2565,13690.0
2021-02-12 14:15:00,99.46,99.53,99.44,99.5,10984.0,90.2383,90.3018,90.2202,90.2746,10984.0
2021-02-12 14:20:00,99.52,99.56,99.51,99.53,11702.0,90.2928,90.3291,90.2837,90.3018,11702.0
2021-02-12 14:25:00,99.52,99.56,99.45,99.46,10686.0,90.2928,90.3291,90.2293,90.2383,10686.0
2021-02-12 14:30:00,99.47,99.5,99.37,99.43,16557.0,90.2474,90.2746,90.1567,90.2111,16557.0
2021-02-12 14:35:00,99.43,99.43,99.31,99.31,11036.0,90.2111,90.2111,90.1022,90.1022,11036.0
2021-02-12 14:40:00,99.31,99.39,99.24,99.36,20302.0,90.1022,90.1748,90.0387,90.1476,20302.0
2021-02-12 14:45:00,99.36,99.38,99.3,99.35,8049.0,90.1476,90.1658,90.0932,90.1385,8049.0
2021-02-12 14:50:00,99.35,99.36,99.26,99.3,14474.0,90.1385,90.1476,90.0569,90.0932,14474.0
2021-02-12 14:55:00,99.3,99.3,99.25,99.27,9338.0,90.0932,90.0932,90.0478,90.066,9338.0
2021-02-12 15:00:00,99.27,99.28,99.16,99.18,13920.0,90.066,90.075,89.9662,89.9843,13920.0
2021-02-12 15:05:00,99.2,99.23,99.11,99.2,22331.0,90.0024,90.0297,89.9208,90.0024,22331.0
2021-02-12 15:10:00,99.2,99.23,99.1,99.1,33976.0,90.0024,90.0297,89.9117,89.9117,33976.0
2021-02-12 15:15:00,99.12,99.14,99.04,99.05,16399.0,89.9299,89.948,89.8573,89.8664,16399.0
2021-02-12 15:20:00,99.05,99.14,99.03,99.14,24599.0,89.8664,89.948,89.8482,89.948,24599.0
2021-02-12 15:25:00,99.16,99.22,99.11,99.18,19152.0,89.9662,90.0206,89.9208,89.9843,19152.0
2021-02-12 15:30:00,99.14,99.26,99.13,99.22,25419.0,89.948,90.0569,89.9389,90.0206,25419.0
2021-02-12 15:35:00,99.22,99.3,99.21,99.27,20168.0,90.0206,90.0932,90.0115,90.066,20168.0
2021-02-12 15:40:00,99.26,99.35,99.25,99.34,34208.0,90.0569,90.1385,90.0478,90.1295,34208.0
2021-02-12 15:45:00,99.33,99.38,99.29,99.36,40602.0,90.1204,90.1658,90.0841,90.1476,40602.0
2021-02-12 15:50:00,99.36,99.42,99.29,99.35,100076.0,90.1476,90.202,90.0841,90.1385,100076.0
2021-02-12 15:55:00,99.36,99.45,99.2,99.3,210387.0,90.1476,90.2293,90.0024,90.0932,210387.0
2021-02-16 09:30:00,102.85,103.92,102.48,103.63,706936.0,93.314,94.2848,92.9783,94.0217,706936.0
2021-02-16 09:35:00,103.69,104.16,103.53,103.98,328069.0,94.0761,94.5026,93.931,94.3393,328069.0
2021-02-16 09:40:00,103.99,104.59,103.65,104.46,542629.0,94.3483,94.8927,94.0399,94.7748,542629.0
2021-02-16 09:45:00,104.5,104.55,102.9,102.98,386879.0,94.811,94.8564,93.3594,93.432,386879.0
2021-02-16 09:50:00,103.01,103.63,102.96,102.96,141277.0,93.4592,94.0217,93.4138,93.4138,141277.0
2021-02-16 09:55:00,102.99,103.36,102.53,102.78,208169.0,93.441,93.7767,93.0237,93.2505,208169.0
2021-02-16 10:00:00,102.78,103.33,102.72,103.06,182086.0,93.2505,93.7495,93.1961,93.5046,182086.0
2021-02-16 10:05:00,103.03,103.29,102.97,103.04,161006.0,93.4773,93.7132,93.4229,93.4864,161006.0
2021-02-16 10:10:00,103.04,103.27,102.97,103.07,108292.0,93.4864,93.6951,93.4229,93.5136,108292.0
2021-02-16 10:15:00,103.07,103.4,102.98,103.12,104856.0,93.5136,93.813,93.432,93.559,104856.0
2021-02-16 10:20:00,103.07,103.38,103.0,103.16,86193.0,93.5136,93.7949,93.4501,93.5953,86193.0
2021-02-16 10:25:00,103.17,103.34,103.05,103.11,129445.0,93.6044,93.7586,93.4955,93.5499,129445.0
2021-02-16 10:30:00,103.13,103.47,103.01,103.43,121630.0,93.5681,93.8765,93.4592,93.8402,121630.0
2021-02-16 10:35:00,103.44,103.87,103.42,103.83,137485.0,93.8493,94.2395,93.8312,94.2032,137485.0
2021-02-16 10:40:00,103.84,104.03,103.58,103.98,159541.0,94.2122,94.3846,93.9763,94.3393,159541.0
2021-02-16 10:45:00,104.0,104.27,104.0,104.1,159488.0,94.3574,94.6024,94.3574,94.4481,159488.0
2021-02-16 10:50:00,104.09,104.51,104.05,104.42,141184.0,94.4391,94.8201,94.4028,94.7385,141184.0
2021-02-16 10:55:00,104.43,105.08,104.43,105.06,431607.0,94.7475,95.3373,94.7475,95.3191,431607.0
2021-02-16 11:00:00,105.0,105.2,104.87,105.05,142497.0,95.2647,95.4461,95.1467,95.31,142497.0
2021-02-16 11:05:00,105.02,105.18,104.69,105.04,147302.0,95.2828,95.428,94.9834,95.301,147302.0
2021-02-16 11:10:00,105.06,105.17,104.59,104.68,244113.0,95.3191,95.4189,94.8927,94.9744,244113.0
2021-02-16 11:15:00,104.7,104.99,104.57,104.83,149821.0,94.9925,95.2556,94.8746,95.1104,149821.0
2021-02-16 11:20:00,104.83,104.84,104.54,104.54,106693.0,95.1104,95.1195,94.8473,94.8473,106693.0
2021-02-16 11:25:00,104.51,104.63,104.23,104.47,111267.0,94.8201,94.929,94.5661,94.7838,111267.0
2021-02-16 11:30:00,104.45,104.46,103.99,104.22,153438.0,94.7657,94.7748,94.3483,94.557,153438.0
2021-02-16 11:35:00,104.22,104.49,104.21,104.38,44924.0,94.557,94.802,94.5479,94.7022,44924.0
2021-02-16 11:40:00,104.37,104.47,104.34,104.36,40372.0,94.6931,94.7838,94.6659,94.684,40372.0
2021-02-16 11:45:00,104.37,104.37,103.65,103.66,73340.0,94.6931,94.6931,94.0399,94.0489,73340.0
2021-02-16 11:50:00,103.67,103.68,103.36,103.43,81877.0,94.058,94.0671,93.7767,93.8402,81877.0
2021-02-16 11:55:00,103.4,103.43,103.09,103.09,66484.0,93.813,93.8402,93.5318,93.5318,66484.0
2021-02-16 12:00:00,103.13,103.34,102.91,103.07,90594.0,93.5681,93.7586,93.3685,93.5136,90594.0
2021-02-16 12:05:00,103.05,103.14,102.67,102.68,79184.0,93.4955,93.5771,93.1507,93.1598,79184.0
2021-02-16 12:10:00,102.7,103.1,102.63,103.05,81711.0,93.1779,93.5408,93.1144,93.4955,81711.0
2021-02-16 12:15:00,103.02,103.19,102.99,103.05,56581.0,93.4683,93.6225,93.441,93.4955,56581.0
2021-02-16 12:20:00,103.04,103.43,103.01,103.31,42540.0,93.4864,93.8402,93.4592,93.7314,42540.0
2021-02-16 12:25:00,103.3,103.32,103.09,103.28,52342.0,93.7223,93.7404,93.5318,93.7042,52342.0
2021-02-16 12:30:00,103.32,103.46,103.29,103.39,54003.0,93.7404,93.8675,93.7132,93.804,54003.0
2021-02-16 12:35:00,103.42,103.58,103.34,103.36,51144.0,93.8312,93.9763,93.7586,93.7767,51144.0
2021-02-16 12:40:00,103.35,103.52,103.3,103.33,47564.0,93.7677,93.9219,93.7223,93.7495,47564.0
2021-02-16 12:45:00,103.34,103.5,103.25,103.25,73709.0,93.7586,93.9038,93.6769,93.6769,73709.0
2021-02-16 12:50:00,103.23,103.34,103.19,103.31,31405.0,93.6588,93.7586,93.6225,93.7314,31405.0
2021-02-16 12:55:00,103.3,103.67,103.26,103.65,55377.0,93.7223,94.058,93.686,94.0399,55377.0
2021-02-16 13:00:00,103.64,103.77,103.55,103.73,43629.0,94.0308,94.1487,93.9491,94.1124,43629.0
2021-02-16 13:05:00,103.73,103.84,103.7,103.84,31070.0,94.1124,94.2122,94.0852,94.2122,31070.0
2021-02-16 13:10:00,103.85,103.9,103.74,103.75,30820.0,94.2213,94.2667,94.1215,94.1306,30820.0
2021-02-16 13:15:00,103.74,103.81,103.63,103.63,37357.0,94.1215,94.185,94.0217,94.0217,37357.0
2021-02-16 13:20:00,103.64,103.96,103.63,103.94,41955.0,94.0308,94.3211,94.0217,94.303,41955.0
2021-02-16 13:25:00,103.96,104.0,103.82,103.83,40278.0,94.3211,94.3574,94.1941,94.2032,40278.0
2021-02-16 13:30:00,103.83,103.83,103.64,103.68,41455.0,94.2032,94.2032,94.0308,94.0671,41455.0
2021-02-16 13:35:00,103.69,103.72,103.53,103.54,19356.0,94.0761,94.1034,93.931,93.9401,19356.0
2021-02-16 13:40:00,103.55,103.55,103.18,103.27,48370.0,93.9491,93.9491,93.6134,93.6951,48370.0
2021-02-16 13:45:00,103.27,103.35,103.24,103.26,17585.0,93.6951,93.7677,93.6679,93.686,17585.0
2021-02-16 13:50:00,103.26,103.4,103.25,103.36,39755.0,93.686,93.813,93.6769,93.7767,39755.0
2021-02-16 13:55:00,103.38,103.5,103.33,103.39,39050.0,93.7949,93.9038,93.7495,93.804,39050.0
2021-02-16 14:00:00,103.4,103.5,103.39,103.43,25111.0,93.813,93.9038,93.804,93.8402,25111.0
2021-02-16 14:05:00,103.46,103.69,103.46,103.69,30155.0,93.8675,94.0761,93.8675,94.0761,30155.0
2021-02-16 14:10:00,103.69,103.77,103.59,103.6,81968.0,94.0761,94.1487,93.9854,93.9945,81968.0
2021-02-16 14:15:00,103.59,103.61,103.49,103.54,19372.0,93.9854,94.0036,93.8947,93.9401,19372.0
2021-02-16 14:20:00,103.53,103.6,103.46,103.52,14221.0,93.931,93.9945,93.8675,93.9219,14221.0
2021-02-16 14:25:00,103.52,103.57,103.45,103.5,19540.0,93.9219,93.9673,93.8584,93.9038,19540.0
2021-02-16 14:30:00,103.5,103.56,103.41,103.56,21811.0,93.9038,93.9582,93.8221,93.9582,21811.0
2021-02-16 14:35:00,103.6,103.69,103.44,103.46,22032.0,93.9945,94.0761,93.8493,93.8675,22032.0
2021-02-16 14:40:00,103.46,103.53,103.4,103.47,23100.0,93.8675,93.931,93.813,93.8765,23100.0
2021-02-16 14:45:00,103.46,103.48,103.35,103.4,23250.0,93.8675,93.8856,93.7677,93.813,23250.0
2021-02-16 14:50:00,103.43,103.44,103.27,103.37,24756.0,93.8402,93.8493,93.6951,93.7858,24756.0
2021-02-16 14:55:00,103.35,103.6,103.34,103.55,29400.0,93.7677,93.9945,93.7586,93.9491,29400.0
2021-02-16 15:00:00,103.55,103.55,103.33,103.43,25008.0,93.9491,93.9491,93.7495,93.8402,25008.0
2021-02-16 15:05:00,103.43,103.56,103.43,103.43,47956.0,93.8402,93.9582,93.8402,93.8402,47956.0
2021-02-16 15:10:00,103.43,103.65,103.42,103.46,69000.0,93.8402,94.0399,93.8312,93.8675,69000.0
2021-02-16 15:15:00,103.43,103.56,103.38,103.44,31425.0,93.8402,93.9582,93.7949,93.8493,31425.0
2021-02-16 15:20:00,103.45,103.56,103.4,103.5,28597.0,93.8584,93.9582,93.813,93.9038,28597.0
2021-02-16 15:25:00,103.5,103.56,103.33,103.34,43363.0,93.9038,93.9582,93.7495,93.7586,43363.0
2021-02-16 15:30:00,103.34,103.34,103.17,103.3,55791.0,93.7586,93.7586,93.6044,93.7223,55791.0
2021-02-16 15:35:00,103.33,103.37,103.23,103.25,61647.0,93.7495,93.7858,93.6588,93.6769,61647.0
2021-02-16 15:40:00,103.25,103.32,103.19,103.2,94178.0,93.6769,93.7404,93.6225,93.6316,94178.0
2021-02-16 15:45:00,103.21,103.45,103.19,103.43,104330.0,93.6406,93.8584,93.6225,93.8402,104330.0
2021-02-16 15:50:00,103.45,103.57,103.35,103.55,150762.0,93.8584,93.9673,93.7677,93.9491,150762.0
2021-02-16 15:55:00,103.53,103.54,103.33,103.42,229012.0,93.931,93.9401,93.7495,93.8312,229012.0
2021-02-17 09:30:00,106.64,108.29,106.52,106.66,1092593.0,96.7526,98.2496,96.6438,96.7708,1092593.0
2021-02-17 09:35:00,106.67,106.83,106.08,106.4,389939.0,96.7798,96.925,96.2445,96.5349,389939.0
2021-02-17 09:40:00,106.39,106.62,105.97,106.4,317323.0,96.5258,96.7345,96.1447,96.5349,317323.0
2021-02-17 09:45:00,106.42,106.88,106.22,106.51,230522.0,96.553,96.9704,96.3716,96.6347,230522.0
2021-02-17 09:50:00,106.54,107.9,106.54,107.84,357821.0,96.6619,97.8958,96.6619,97.8414,357821.0
2021-02-17 09:55:00,107.87,108.15,107.68,108.02,256059.0,97.8686,98.1226,97.6962,98.0047,256059.0
2021-02-17 10:00:00,108.03,108.25,107.3,107.34,221297.0,98.0138,98.2134,97.3514,97.3877,221297.0
2021-02-17 10:05:00,107.34,107.43,106.95,107.0,192876.0,97.3877,97.4694,97.0339,97.0792,192876.0
2021-02-17 10:10:00,106.99,107.5,106.71,107.17,178018.0,97.0702,97.5329,96.8161,97.2335,178018.0
2021-02-17 10:15:00,107.15,107.37,106.93,107.36,120978.0,97.2153,97.4149,97.0157,97.4059,120978.0
2021-02-17 10:20:00,107.36,107.52,106.87,106.99,181261.0,97.4059,97.551,96.9613,97.0702,181261.0
2021-02-17 10:25:00,106.97,107.09,106.7,106.97,159505.0,97.052,97.1609,96.8071,97.052,159505.0
2021-02-17 10:30:00,106.88,106.88,106.4,106.6,115291.0,96.9704,96.9704,96.5349,96.7163,115291.0
2021-02-17 10:35:00,106.6,107.16,106.6,106.93,109954.0,96.7163,97.2244,96.7163,97.0157,109954.0
2021-02-17 10:40:00,106.89,107.04,106.58,106.75,86875.0,96.9794,97.1155,96.6982,96.8524,86875.0
2021-02-17 10:45:00,106.77,107.04,106.65,106.95,58186.0,96.8706,97.1155,96.7617,97.0339,58186.0
2021-02-17 10:50:00,106.94,107.16,106.82,107.16,47881.0,97.0248,97.2244,96.9159,97.2244,47881.0
2021-02-17 10:55:00,107.16,107.38,107.07,107.31,60746.0,97.2244,97.424,97.1428,97.3605,60746.0
2021-02-17 11:00:00,107.31,107.32,106.94,107.06,79721.0,97.3605,97.3696,97.0248,97.1337,79721.0
2021-02-17 11:05:00,107.05,107.12,106.87,107.11,65127.0,97.1246,97.1881,96.9613,97.1791,65127.0
2021-02-17 11:10:00,107.11,107.14,106.4,106.54,115592.0,97.1791,97.2063,96.5349,96.6619,115592.0
2021-02-17 11:15:00,106.55,106.58,105.85,105.99,171241.0,96.671,96.6982,96.0359,96.1629,171241.0
2021-02-17 11:20:00,106.01,106.3,105.94,106.03,198179.0,96.181,96.4442,96.1175,96.1992,198179.0
2021-02-17 11:25:00,106.05,106.2,105.64,106.07,156701.0,96.2173,96.3534,95.8453,96.2355,156701.0
2021-02-17 11:30:00,106.06,106.08,105.25,105.36,127892.0,96.2264,96.2445,95.4915,95.5913,127892.0
2021-02-17 11:35:00,105.42,105.75,105.29,105.67,90851.0,95.6457,95.9451,95.5278,95.8726,90851.0
2021-02-17 11:40:00,105.68,105.99,105.54,105.64,67599.0,95.8816,96.1629,95.7546,95.8453,67599.0
2021-02-17 11:45:00,105.67,105.72,105.45,105.64,50980.0,95.8726,95.9179,95.673,95.8453,50980.0
2021-02-17 11:50:00,105.63,105.77,105.54,105.55,62282.0,95.8363,95.9633,95.7546,95.7637,62282.0
2021-02-17 11:55:00,105.55,105.72,105.51,105.65,56342.0,95.7637,95.9179,95.7274,95.8544,56342.0
2021-02-17 12:00:00,105.7,105.74,105.63,105.7,43421.0,95.8998,95.9361,95.8363,95.8998,43421.0
2021-02-17 12:05:00,105.69,105.74,105.52,105.7,35438.0,95.8907,95.9361,95.7365,95.8998,35438.0
2021-02-17 12:10:00,105.7,105.71,105.39,105.46,38737.0,95.8998,95.9089,95.6185,95.682,38737.0
2021-02-17 12:15:00,105.47,105.56,105.39,105.39,34340.0,95.6911,95.7728,95.6185,95.6185,34340.0
2021-02-17 12:20:00,105.38,105.4,105.27,105.31,48863.0,95.6095,95.6276,95.5096,95.5459,48863.0
2021-02-17 12:25:00,105.31,105.4,105.11,105.39,69878.0,95.5459,95.6276,95.3645,95.6185,69878.0
2021-02-17 12:30:00,105.4,105.55,105.38,105.55,36581.0,95.6276,95.7637,95.6095,95.7637,36581.0
2021-02-17 12:35:00,105.57,105.65,105.4,105.65,31957.0,95.7818,95.8544,95.6276,95.8544,31957.0
2021-02-17 12:40:00,105.68,105.93,105.63,105.93,42946.0,95.8816,96.1085,95.8363,96.1085,42946.0
2021-02-17 12:45:00,105.93,106.07,105.85,106.07,39507.0,96.1085,96.2355,96.0359,96.2355,39507.0
2021-02-17 12:50:00,106.1,106.23,106.01,106.15,42236.0,96.2627,96.3806,96.181,96.3081,42236.0
2021-02-17 12:55:00,106.14,106.25,105.96,106.03,88935.0,96.299,96.3988,96.1357,96.1992,88935.0
2021-02-17 13:00:00,106.03,106.14,105.99,106.14,41513.0,96.1992,96.299,96.1629,96.299,41513.0
2021-02-17 13:05:00,106.12,106.28,106.06,106.23,26456.0,96.2808,96.426,96.2264,96.3806,26456.0
2021-02-17 13:10:00,106.26,106.44,106.22,106.37,51446.0,96.4079,96.5712,96.3716,96.5077,51446.0
2021-02-17 13:15:00,106.38,106.42,106.32,106.36,29862.0,96.5167,96.553,96.4623,96.4986,29862.0
2021-02-17 13:20:00,106.37,106.37,106.16,106.27,36569.0,96.5077,96.5077,96.3171,96.4169,36569.0
2021-02-17 13:25:00,106.26,106.41,106.19,106.35,32296.0,96.4079,96.544,96.3444,96.4895,32296.0
2021-02-17 13:30:00,106.34,106.36,106.27,106.34,24127.0,96.4804,96.4986,96.4169,96.4804,24127.0
2021-02-17 13:35:00,106.31,106.35,106.28,106.34,21778.0,96.4532,96.4895,96.426,96.4804,21778.0
2021-02-17 13:40:00,106.34,106.48,106.32,106.42,41521.0,96.4804,96.6075,96.4623,96.553,41521.0
2021-02-17 13:45:00,106.39,106.39,106.3,106.31,25098.0,96.5258,96.5258,96.4442,96.4532,25098.0
2021-02-17 13:50:00,106.31,106.32,106.1,106.25,39418.0,96.4532,96.4623,96.2627,96.3988,39418.0
2021-02-17 13:55:00,106.27,106.35,106.12,106.13,26172.0,96.4169,96.4895,96.2808,96.2899,26172.0
2021-02-17 14:00:00,106.17,106.49,106.17,106.45,42448.0,96.3262,96.6165,96.3262,96.5802,42448.0
2021-02-17 14:05:00,106.44,106.52,106.41,106.46,38218.0,96.5712,96.6438,96.544,96.5893,38218.0
2021-02-17 14:10:00,106.46,106.66,106.38,106.54,131173.0,96.5893,96.7708,96.5167,96.6619,131173.0
2021-02-17 14:15:00,106.54,106.59,106.27,106.3,63057.0,96.6619,96.7073,96.4169,96.4442,63057.0
2021-02-17 14:20:00,106.31,106.35,106.14,106.32,45532.0,96.4532,96.4895,96.299,96.4623,45532.0
2021-02-17 14:25:00,106.32,106.33,106.13,106.17,31862.0,96.4623,96.4714,96.2899,96.3262,31862.0
2021-02-17 14:30:00,106.17,106.24,106.02,106.15,62469.0,96.3262,96.3897,96.1901,96.3081,62469.0
2021-02-17 14:35:00,106.15,106.35,106.07,106.35,59005.0,96.3081,96.4895,96.2355,96.4895,59005.0
2021-02-17 14:40:00,106.35,106.35,106.02,106.13,38332.0,96.4895,96.4895,96.1901,96.2899,38332.0
2021-02-17 14:45:00,106.12,106.26,106.1,106.19,35166.0,96.2808,96.4079,96.2627,96.3444,35166.0
2021-02-17 14:50:00,106.17,106.25,106.09,106.21,30921.0,96.3262,96.3988,96.2536,96.3625,30921.0
2021-02-17 14:55:00,106.22,106.31,106.16,106.16,27943.0,96.3716,96.4532,96.3171,96.3171,27943.0
2021-02-17 15:00:00,106.17,106.39,106.15,106.29,47844.0,96.3262,96.5258,96.3081,96.4351,47844.0
2021-02-17 15:05:00,106.29,106.38,106.28,106.28,22517.0,96.4351,96.5167,96.426,96.426,22517.0
2021-02-17 15:10:00,106.3,106.48,106.28,106.38,61445.0,96.4442,96.6075,96.426,96.5167,61445.0
2021-02-17 15:15:00,106.38,106.61,106.37,106.52,62357.0,96.5167,96.7254,96.5077,96.6438,62357.0
2021-02-17 15:20:00,106.52,106.75,106.52,106.63,59302.0,96.6438,96.8524,96.6438,96.7436,59302.0
2021-02-17 15:25:00,106.65,106.72,106.57,106.69,43946.0,96.7617,96.8252,96.6891,96.798,43946.0
2021-02-17 15:30:00,106.69,106.83,106.62,106.83,54251.0,96.798,96.925,96.7345,96.925,54251.0
2021-02-17 15:35:00,106.84,106.93,106.8,106.89,78397.0,96.9341,97.0157,96.8978,96.9794,78397.0
2021-02-17 15:40:00,106.89,106.98,106.88,106.92,67020.0,96.9794,97.0611,96.9704,97.0067,67020.0
2021-02-17 15:45:00,106.91,106.98,106.87,106.98,77259.0,96.9976,97.0611,96.9613,97.0611,77259.0
2021-02-17 15:50:00,106.98,107.13,106.82,106.83,133493.0,97.0611,97.1972,96.9159,96.925,133493.0
2021-02-17 15:55:00,106.83,107.13,106.68,106.88,306835.0,96.925,97.1972,96.7889,96.9704,306835.0
2021-02-18 09:30:00,102.87,103.83,102.26,103.83,632064.0,93.3322,94.2032,92.7787,94.2032,632064.0
2021-02-18 09:35:00,103.75,104.44,103.59,103.86,285631.0,94.1306,94.7566,93.9854,94.2304,285631.0
2021-02-18 09:40:00,103.88,104.75,103.79,104.69,354097.0,94.2485,95.0379,94.1669,94.9834,354097.0
2021-02-18 09:45:00,104.69,104.69,104.16,104.34,87045.0,94.9834,94.9834,94.5026,94.6659,87045.0
2021-02-18 09:50:00,104.32,104.89,104.07,104.78,240718.0,94.6477,95.1649,94.4209,95.0651,240718.0
2021-02-18 09:55:00,104.79,105.0,104.55,104.85,156999.0,95.0742,95.2647,94.8564,95.1286,156999.0
2021-02-18 10:00:00,104.81,105.16,104.34,104.38,126450.0,95.0923,95.4098,94.6659,94.7022,126450.0
2021-02-18 10:05:00,104.43,104.44,103.74,103.75,185611.0,94.7475,94.7566,94.1215,94.1306,185611.0
2021-02-18 10:10:00,103.81,104.31,103.66,104.07,105092.0,94.185,94.6387,94.0489,94.4209,105092.0
2021-02-18 10:15:00,104.07,104.17,103.68,103.71,72714.0,94.4209,94.5116,94.0671,94.0943,72714.0
2021-02-18 10:20:00,103.74,103.78,102.93,103.18,203173.0,94.1215,94.1578,93.3866,93.6134,203173.0
2021-02-18 10:25:00,103.18,103.42,102.85,103.33,104371.0,93.6134,93.8312,93.314,93.7495,104371.0
2021-02-18 10:30:00,103.34,103.39,103.14,103.38,70800.0,93.7586,93.804,93.5771,93.7949,70800.0
2021-02-18 10:35:00,103.36,103.97,103.34,103.91,96700.0,93.7767,94.3302,93.7586,94.2757,96700.0
2021-02-18 10:40:00,103.91,103.91,103.45,103.61,63664.0,94.2757,94.2757,93.8584,94.0036,63664.0
2021-02-18 10:45:00,103.61,103.67,103.4,103.63,55533.0,94.0036,94.058,93.813,94.0217,55533.0
2021-02-18 10:50:00,103.62,103.64,103.28,103.62,58026.0,94.0126,94.0308,93.7042,94.0126,58026.0
2021-02-18 10:55:00,103.64,103.78,103.48,103.53,47964.0,94.0308,94.1578,93.8856,93.931,47964.0
2021-02-18 11:00:00,103.51,103.84,103.39,103.82,53567.0,93.9128,94.2122,93.804,94.1941,53567.0
2021-02-18 11:05:00,103.84,103.9,103.7,103.9,39958.0,94.2122,94.2667,94.0852,94.2667,39958.0
2021-02-18 11:10:00,103.9,104.09,103.79,104.04,69372.0,94.2667,94.4391,94.1669,94.3937,69372.0
2021-02-18 11:15:00,104.04,104.34,104.01,104.23,86228.0,94.3937,94.6659,94.3665,94.5661,86228.0
2021-02-18 11:20:00,104.24,104.36,104.15,104.18,45821.0,94.5751,94.684,94.4935,94.5207,45821.0
2021-02-18 11:25:00,104.18,104.39,104.15,104.28,45612.0,94.5207,94.7112,94.4935,94.6114,45612.0
2021-02-18 11:30:00,104.28,104.4,104.24,104.34,34727.0,94.6114,94.7203,94.5751,94.6659,34727.0
2021-02-18 11:35:00,104.33,104.35,104.04,104.04,31471.0,94.6568,94.6749,94.3937,94.3937,31471.0
2021-02-18 11:40:00,104.06,104.12,103.9,104.12,46406.0,94.4118,94.4663,94.2667,94.4663,46406.0
2021-02-18 11:45:00,104.14,104.16,103.98,104.04,29063.0,94.4844,94.5026,94.3393,94.3937,29063.0
2021-02-18 11:50:00,104.06,104.2,103.98,104.18,26061.0,94.4118,94.5389,94.3393,94.5207,26061.0
2021-02-18 11:55:00,104.17,104.28,104.12,104.18,28627.0,94.5116,94.6114,94.4663,94.5207,28627.0
2021-02-18 12:00:00,104.18,104.29,104.07,104.13,54944.0,94.5207,94.6205,94.4209,94.4753,54944.0
2021-02-18 12:05:00,104.13,104.15,103.77,103.83,77685.0,94.4753,94.4935,94.1487,94.2032,77685.0
2021-02-18 12:10:00,103.82,103.99,103.72,103.8,78683.0,94.1941,94.3483,94.1034,94.1759,78683.0
2021-02-18 12:15:00,103.78,104.0,103.63,103.97,92335.0,94.1578,94.3574,94.0217,94.3302,92335.0
2021-02-18 12:20:00,103.98,104.26,103.96,104.13,47343.0,94.3393,94.5933,94.3211,94.4753,47343.0
2021-02-18 12:25:00,104.15,104.23,104.04,104.09,22955.0,94.4935,94.5661,94.3937,94.4391,22955.0
2021-02-18 12:30:00,104.09,104.15,103.96,103.99,24911.0,94.4391,94.4935,94.3211,94.3483,24911.0
2021-02-18 12:35:00,104.0,104.13,104.0,104.03,16842.0,94.3574,94.4753,94.3574,94.3846,16842.0
2021-02-18 12:40:00,104.05,104.17,103.98,104.17,28432.0,94.4028,94.5116,94.3393,94.5116,28432.0
2021-02-18 12:45:00,104.17,104.29,104.11,104.27,22462.0,94.5116,94.6205,94.4572,94.6024,22462.0
2021-02-18 12:50:00,104.27,104.33,104.14,104.29,31215.0,94.6024,94.6568,94.4844,94.6205,31215.0
2021-02-18 12:55:00,104.29,104.31,104.22,104.24,18062.0,94.6205,94.6387,94.557,94.5751,18062.0
2021-02-18 13:00:00,104.2,104.31,104.18,104.28,22586.0,94.5389,94.6387,94.5207,94.6114,22586.0
2021-02-18 13:05:00,104.28,104.5,104.27,104.48,31104.0,94.6114,94.811,94.6024,94.7929,31104.0
2021-02-18 13:10:00,104.48,104.63,104.48,104.61,39801.0,94.7929,94.929,94.7929,94.9108,39801.0
2021-02-18 13:15:00,104.59,104.83,104.49,104.77,41012.0,94.8927,95.1104,94.802,95.056,41012.0
2021-02-18 13:20:00,104.77,104.88,104.68,104.87,34612.0,95.056,95.1558,94.9744,95.1467,34612.0
2021-02-18 13:25:00,104.89,105.1,104.83,104.96,53655.0,95.1649,95.3554,95.1104,95.2284,53655.0
2021-02-18 13:30:00,104.96,105.09,104.79,104.91,45112.0,95.2284,95.3463,95.0742,95.183,45112.0
2021-02-18 13:35:00,104.91,104.94,104.76,104.86,41570.0,95.183,95.2102,95.0469,95.1377,41570.0
2021-02-18 13:40:00,104.85,104.93,104.8,104.93,37597.0,95.1286,95.2012,95.0832,95.2012,37597.0
2021-02-18 13:45:00,104.96,105.08,104.88,105.0,24368.0,95.2284,95.3373,95.1558,95.2647,24368.0
2021-02-18 13:50:00,104.97,105.07,104.96,105.0,29204.0,95.2375,95.3282,95.2284,95.2647,29204.0
2021-02-18 13:55:00,105.01,105.08,104.98,105.03,26733.0,95.2738,95.3373,95.2465,95.2919,26733.0
2021-02-18 14:00:00,105.04,105.35,105.03,105.34,49943.0,95.301,95.5822,95.2919,95.5732,49943.0
2021-02-18 14:05:00,105.34,105.37,105.22,105.31,49120.0,95.5732,95.6004,95.4643,95.5459,49120.0
2021-02-18 14:10:00,105.32,105.36,105.26,105.33,22185.0,95.555,95.5913,95.5006,95.5641,22185.0
2021-02-18 14:15:00,105.32,105.32,105.17,105.23,26367.0,95.555,95.555,95.4189,95.4734,26367.0
2021-02-18 14:20:00,105.24,105.28,105.18,105.22,38856.0,95.4824,95.5187,95.428,95.4643,38856.0
2021-02-18 14:25:00,105.2,105.32,105.14,105.31,28858.0,95.4461,95.555,95.3917,95.5459,28858.0
2021-02-18 14:30:00,105.32,105.48,105.27,105.48,26600.0,95.555,95.7002,95.5096,95.7002,26600.0
2021-02-18 14:35:00,105.45,105.45,105.35,105.4,21710.0,95.673,95.673,95.5822,95.6276,21710.0
2021-02-18 14:40:00,105.42,105.45,105.19,105.21,30826.0,95.6457,95.673,95.4371,95.4552,30826.0
2021-02-18 14:45:00,105.21,105.28,105.18,105.21,39780.0,95.4552,95.5187,95.428,95.4552,39780.0
2021-02-18 14:50:00,105.2,105.29,105.01,105.06,51292.0,95.4461,95.5278,95.2738,95.3191,51292.0
2021-02-18 14:55:00,105.06,105.46,105.02,105.45,101142.0,95.3191,95.682,95.2828,95.673,101142.0
2021-02-18 15:00:00,105.44,105.5,105.36,105.46,52671.0,95.6639,95.7183,95.5913,95.682,52671.0
2021-02-18 15:05:00,105.46,105.8,105.46,105.78,57365.0,95.682,95.9905,95.682,95.9724,57365.0
2021-02-18 15:10:00,105.77,105.81,105.64,105.65,38417.0,95.9633,95.9996,95.8453,95.8544,38417.0
2021-02-18 15:15:00,105.66,105.73,105.54,105.64,29858.0,95.8635,95.927,95.7546,95.8453,29858.0
2021-02-18 15:20:00,105.63,105.65,105.53,105.54,37887.0,95.8363,95.8544,95.7455,95.7546,37887.0
2021-02-18 15:25:00,105.58,105.93,105.58,105.84,73299.0,95.7909,96.1085,95.7909,96.0268,73299.0
2021-02-18 15:30:00,105.83,105.99,105.77,105.88,71832.0,96.0177,96.1629,95.9633,96.0631,71832.0
2021-02-18 15:35:00,105.88,105.98,105.8,105.88,51034.0,96.0631,96.1538,95.9905,96.0631,51034.0
2021-02-18 15:40:00,105.89,105.95,105.77,105.84,72906.0,96.0722,96.1266,95.9633,96.0268,72906.0
2021-02-18 15:45:00,105.84,106.01,105.78,105.82,88723.0,96.0268,96.181,95.9724,96.0087,88723.0
2021-02-18 15:50:00,105.84,105.94,105.33,105.37,167985.0,96.0268,96.1175,95.5641,95.6004,167985.0
2021-02-18 15:55:00,105.37,105.55,105.18,105.39,350371.0,95.6004,95.7637,95.428,95.6185,350371.0
2021-02-19 09:30:00,106.59,107.42,106.1,106.77,478714.0,96.7073,97.4603,96.2627,96.8706,478714.0
2021-02-19 09:35:00,106.75,106.98,106.38,106.77,183889.0,96.8524,97.0611,96.5167,96.8706,183889.0
2021-02-19 09:40:00,106.77,107.47,106.74,107.27,113694.0,96.8706,97.5057,96.8434,97.3242,113694.0
2021-02-19 09:45:00,107.22,107.67,106.71,106.79,137060.0,97.2789,97.6871,96.8161,96.8887,137060.0
2021-02-19 09:50:00,106.79,107.2,106.75,107.18,83659.0,96.8887,97.2607,96.8524,97.2426,83659.0
2021-02-19 09:55:00,107.21,107.44,107.11,107.23,124571.0,97.2698,97.4785,97.1791,97.2879,124571.0
2021-02-19 10:00:00,107.26,107.43,106.9,107.18,100929.0,97.3151,97.4694,96.9885,97.2426,100929.0
2021-02-19 10:05:00,107.18,107.33,106.84,106.96,68624.0,97.2426,97.3787,96.9341,97.043,68624.0
2021-02-19 10:10:00,106.93,107.02,106.52,106.67,93988.0,97.0157,97.0974,96.6438,96.7798,93988.0
2021-02-19 10:15:00,106.68,107.0,106.59,106.9,65804.0,96.7889,97.0792,96.7073,96.9885,65804.0
2021-02-19 10:20:00,106.88,106.91,106.66,106.73,51241.0,96.9704,96.9976,96.7708,96.8343,51241.0
2021-02-19 10:25:00,106.73,106.95,106.65,106.69,37649.0,96.8343,97.0339,96.7617,96.798,37649.0
2021-02-19 10:30:00,106.69,106.71,106.23,106.3,83668.0,96.798,96.8161,96.3806,96.4442,83668.0
2021-02-19 10:35:00,106.3,106.49,106.16,106.44,40267.0,96.4442,96.6165,96.3171,96.5712,40267.0
2021-02-19 10:40:00,106.43,106.61,106.41,106.41,39139.0,96.5621,96.7254,96.544,96.544,39139.0
2021-02-19 10:45:00,106.41,106.56,106.27,106.53,49922.0,96.544,96.68,96.4169,96.6528,49922.0
2021-02-19 10:50:00,106.55,106.84,106.52,106.52,51006.0,96.671,96.9341,96.6438,96.6438,51006.0
2021-02-19 10:55:00,106.51,106.55,106.38,106.43,38350.0,96.6347,96.671,96.5167,96.5621,38350.0
2021-02-19 11:00:00,106.44,106.54,106.14,106.19,43991.0,96.5712,96.6619,96.299,96.3444,43991.0
2021-02-19 11:05:00,106.19,106.35,106.15,106.21,31279.0,96.3444,96.4895,96.3081,96.3625,31279.0
2021-02-19 11:10:00,106.22,106.5,106.14,106.34,97952.0,96.3716,96.6256,96.299,96.4804,97952.0
2021-02-19 11:15:00,106.35,106.85,106.33,106.85,196144.0,96.4895,96.9432,96.4714,96.9432,196144.0
2021-02-19 11:20:00,106.86,106.97,106.77,106.82,51818.0,96.9522,97.052,96.8706,96.9159,51818.0
2021-02-19 11:25:00,106.83,106.95,106.78,106.88,39044.0,96.925,97.0339,96.8796,96.9704,39044.0
2021-02-19 11:30:00,106.88,106.96,106.84,106.92,30039.0,96.9704,97.043,96.9341,97.0067,30039.0
2021-02-19 11:35:00,106.93,107.04,106.93,106.95,44022.0,97.0157,97.1155,97.0157,97.0339,44022.0
2021-02-19 11:40:00,106.98,107.19,106.97,107.12,38061.0,97.0611,97.2516,97.052,97.1881,38061.0
2021-02-19 11:45:00,107.1,107.25,106.93,106.98,48850.0,97.17,97.3061,97.0157,97.0611,48850.0
2021-02-19 11:50:00,106.96,107.11,106.94,107.0,121382.0,97.043,97.1791,97.0248,97.0792,121382.0
2021-02-19 11:55:00,107.02,107.03,106.84,106.85,28443.0,97.0974,97.1065,96.9341,96.9432,28443.0
2021-02-19 12:00:00,106.85,106.97,106.74,106.87,41301.0,96.9432,97.052,96.8434,96.9613,41301.0
2021-02-19 12:05:00,106.87,106.88,106.47,106.51,53178.0,96.9613,96.9704,96.5984,96.6347,53178.0
2021-02-19 12:10:00,106.52,106.69,106.51,106.66,27534.0,96.6438,96.798,96.6347,96.7708,27534.0
2021-02-19 12:15:00,106.66,106.79,106.57,106.57,26892.0,96.7708,96.8887,96.6891,96.6891,26892.0
2021-02-19 12:20:00,106.56,106.63,106.32,106.34,43314.0,96.68,96.7436,96.4623,96.4804,43314.0
2021-02-19 12:25:00,106.34,106.54,106.26,106.26,54151.0,96.4804,96.6619,96.4079,96.4079,54151.0
2021-02-19 12:30:00,106.26,106.32,105.85,105.9,108579.0,96.4079,96.4623,96.0359,96.0812,108579.0
2021-02-19 12:35:00,105.91,105.93,105.42,105.83,114324.0,96.0903,96.1085,95.6457,96.0177,114324.0
2021-02-19 12:40:00,105.82,105.9,105.66,105.82,27814.0,96.0087,96.0812,95.8635,96.0087,27814.0
2021-02-19 12:45:00,105.83,105.98,105.73,105.87,38873.0,96.0177,96.1538,95.927,96.054,38873.0
2021-02-19 12:50:00,105.85,105.95,105.54,105.57,32541.0,96.0359,96.1266,95.7546,95.7818,32541.0
2021-02-19 12:55:00,105.6,105.93,105.59,105.92,44891.0,95.8091,96.1085,95.8,96.0994,44891.0
2021-02-19 13:00:00,105.9,106.04,105.85,106.01,25917.0,96.0812,96.2083,96.0359,96.181,25917.0
2021-02-19 13:05:00,106.02,106.08,105.7,105.71,42783.0,96.1901,96.2445,95.8998,95.9089,42783.0
2021-02-19 13:10:00,105.7,105.87,105.63,105.63,77215.0,95.8998,96.054,95.8363,95.8363,77215.0
2021-02-19 13:15:00,105.62,105.75,105.52,105.52,41872.0,95.8272,95.9451,95.7365,95.7365,41872.0
2021-02-19 13:20:00,105.51,105.74,105.49,105.71,23760.0,95.7274,95.9361,95.7093,95.9089,23760.0
2021-02-19 13:25:00,105.71,105.81,105.7,105.76,22369.0,95.9089,95.9996,95.8998,95.9542,22369.0
2021-02-19 13:30:00,105.77,105.82,105.51,105.6,21272.0,95.9633,96.0087,95.7274,95.8091,21272.0
2021-02-19 13:35:00,105.64,105.81,105.61,105.78,23934.0,95.8453,95.9996,95.8181,95.9724,23934.0
2021-02-19 13:40:00,105.79,105.97,105.75,105.93,24518.0,95.9814,96.1447,95.9451,96.1085,24518.0
2021-02-19 13:45:00,105.93,105.95,105.82,105.84,28154.0,96.1085,96.1266,96.0087,96.0268,28154.0
2021-02-19 13:50:00,105.85,105.86,105.66,105.74,23369.0,96.0359,96.0449,95.8635,95.9361,23369.0
2021-02-19 13:55:00,105.74,105.82,105.63,105.81,30325.0,95.9361,96.0087,95.8363,95.9996,30325.0
2021-02-19 14:00:00,105.81,105.97,105.81,105.94,28356.0,95.9996,96.1447,95.9996,96.1175,28356.0
2021-02-19 14:05:00,105.92,106.07,105.9,105.9,27114.0,96.0994,96.2355,96.0812,96.0812,27114.0
2021-02-19 14:10:00,105.92,105.99,105.77,105.82,24435.0,96.0994,96.1629,95.9633,96.0087,24435.0
2021-02-19 14:15:00,105.84,106.0,105.78,105.99,21362.0,96.0268,96.172,95.9724,96.1629,21362.0
2021-02-19 14:20:00,105.98,105.98,105.63,105.65,22546.0,96.1538,96.1538,95.8363,95.8544,22546.0
2021-02-19 14:25:00,105.66,105.86,105.66,105.77,30442.0,95.8635,96.0449,95.8635,95.9633,30442.0
2021-02-19 14:30:00,105.8,105.89,105.77,105.84,29638.0,95.9905,96.0722,95.9633,96.0268,29638.0
2021-02-19 14:35:00,105.85,105.88,105.75,105.77,27495.0,96.0359,96.0631,95.9451,95.9633,27495.0
2021-02-19 14:40:00,105.77,105.83,105.7,105.82,21128.0,95.9633,96.0177,95.8998,96.0087,21128.0
2021-02-19 14:45:00,105.81,105.9,105.8,105.86,36870.0,95.9996,96.0812,95.9905,96.0449,36870.0
2021-02-19 14:50:00,105.85,105.94,105.83,105.89,28190.0,96.0359,96.1175,96.0177,96.0722,28190.0
2021-02-19 14:55:00,105.9,106.02,105.88,106.02,34815.0,96.0812,96.1901,96.0631,96.1901,34815.0
2021-02-19 15:00:00,106.01,106.09,105.88,105.94,33668.0,96.181,96.2536,96.0631,96.1175,33668.0
2021-02-19 15:05:00,105.94,105.96,105.8,105.84,24289.0,96.1175,96.1357,95.9905,96.0268,24289.0
2021-02-19 15:10:00,105.83,106.06,105.81,105.91,38433.0,96.0177,96.2264,95.9996,96.0903,38433.0
2021-02-19 15:15:00,105.91,105.96,105.87,105.94,39705.0,96.0903,96.1357,96.054,96.1175,39705.0
2021-02-19 15:20:00,105.95,105.95,105.79,105.88,42332.0,96.1266,96.1266,95.9814,96.0631,42332.0
2021-02-19 15:25:00,105.87,105.9,105.73,105.84,43635.0,96.054,96.0812,95.927,96.0268,43635.0
2021-02-19 15:30:00,105.84,105.97,105.84,105.94,43301.0,96.0268,96.1447,96.0268,96.1175,43301.0
2021-02-19 15:35:00,105.93,106.1,105.89,106.06,57457.0,96.1085,96.2627,96.0722,96.2264,57457.0
2021-02-19 15:40:00,106.07,106.11,105.95,105.96,70261.0,96.2355,96.2718,96.1266,96.1357,70261.0
2021-02-19 15:45:00,105.95,106.16,105.95,106.1,81779.0,96.1266,96.3171,96.1266,96.2627,81779.0
2021-02-19 15:50:00,106.1,106.13,105.96,106.01,128331.0,96.2627,96.2899,96.1357,96.181,128331.0
2021-02-19 15:55:00,106.02,106.29,106.0,106.07,221821.0,96.1901,96.4351,96.172,96.2355,221821.0
2021-02-22 09:30:00,102.15,102.45,100.65,100.73,740124.0,92.6789,92.9511,91.318,91.3906,740124.0
2021-02-22 09:35:00,100.71,101.12,100.08,100.23,405324.0,91.3724,91.7444,90.8009,90.9369,405324.0
2021-02-22 09:40:00,100.23,101.48,100.1,101.29,198712.0,90.9369,92.071,90.819,91.8987,198712.0
2021-02-22 09:45:00,101.35,101.85,101.27,101.71,144215.0,91.9531,92.4067,91.8805,92.2797,144215.0
2021-02-22 09:50:00,101.73,101.85,101.45,101.64,111917.0,92.2979,92.4067,92.0438,92.2162,111917.0
2021-02-22 09:55:00,101.67,102.14,101.36,102.05,137143.0,92.2434,92.6699,91.9622,92.5882,137143.0
2021-02-22 10:00:00,102.0,102.14,101.71,102.05,103917.0,92.5428,92.6699,92.2797,92.5882,103917.0
2021-02-22 10:05:00,102.07,102.18,101.59,101.99,136652.0,92.6063,92.7061,92.1708,92.5338,136652.0
2021-02-22 10:10:00,102.02,102.16,101.8,101.93,106370.0,92.561,92.688,92.3614,92.4793,106370.0
2021-02-22 10:15:00,101.91,102.0,100.97,101.14,216770.0,92.4612,92.5428,91.6083,91.7626,216770.0
2021-02-22 10:20:00,101.13,101.19,100.73,100.85,114523.0,91.7535,91.8079,91.3906,91.4995,114523.0
2021-02-22 10:25:00,100.86,101.34,100.86,101.34,89170.0,91.5085,91.944,91.5085,91.944,89170.0
2021-02-22 10:30:00,101.34,101.38,100.65,100.76,88053.0,91.944,91.9803,91.318,91.4178,88053.0
2021-02-22 10:35:00,100.79,100.87,100.67,100.75,61019.0,91.445,91.5176,91.3361,91.4087,61019.0
2021-02-22 10:40:00,100.73,101.18,100.49,101.17,77361.0,91.3906,91.7989,91.1728,91.7898,77361.0
2021-02-22 10:45:00,101.15,101.16,100.88,101.13,60752.0,91.7716,91.7807,91.5267,91.7535,60752.0
2021-02-22 10:50:00,101.12,101.13,100.29,100.37,83637.0,91.7444,91.7535,90.9914,91.064,83637.0
2021-02-22 10:55:00,100.34,100.43,99.65,99.95,260311.0,91.0367,91.1184,90.4107,90.6829,260311.0
2021-02-22 11:00:00,99.94,100.14,99.83,99.88,113786.0,90.6738,90.8553,90.574,90.6194,113786.0
2021-02-22 11:05:00,99.9,100.2,99.86,99.96,126585.0,90.6375,90.9097,90.6013,90.692,126585.0
2021-02-22 11:10:00,99.96,100.38,99.82,100.26,85846.0,90.692,91.073,90.565,90.9642,85846.0
2021-02-22 11:15:00,100.23,100.48,100.06,100.11,99362.0,90.9369,91.1638,90.7827,90.8281,99362.0
2021-02-22 11:20:00,100.09,100.22,99.94,100.14,134907.0,90.8099,90.9279,90.6738,90.8553,134907.0
2021-02-22 11:25:00,100.13,100.14,99.93,99.94,112184.0,90.8462,90.8553,90.6648,90.6738,112184.0
2021-02-22 11:30:00,99.93,100.06,99.66,99.89,125859.0,90.6648,90.7827,90.4198,90.6285,125859.0
2021-02-22 11:35:00,99.9,100.2,99.88,99.96,99575.0,90.6375,90.9097,90.6194,90.692,99575.0
2021-02-22 11:40:00,99.97,100.28,99.9,100.14,84898.0,90.7011,90.9823,90.6375,90.8553,84898.0
2021-02-22 11:45:00,100.14,100.28,99.97,100.12,75522.0,90.8553,90.9823,90.7011,90.8371,75522.0
2021-02-22 11:50:00,100.14,100.45,100.14,100.24,68479.0,90.8553,91.1365,90.8553,90.946,68479.0
2021-02-22 11:55:00,100.24,100.28,100.03,100.12,66782.0,90.946,90.9823,90.7555,90.8371,66782.0
2021-02-22 12:00:00,100.09,100.25,99.93,100.01,75931.0,90.8099,90.9551,90.6648,90.7373,75931.0
2021-02-22 12:05:00,100.02,100.03,99.75,99.81,73993.0,90.7464,90.7555,90.5014,90.5559,73993.0
2021-02-22 12:10:00,99.81,99.97,99.72,99.85,41060.0,90.5559,90.7011,90.4742,90.5922,41060.0
2021-02-22 12:15:00,99.83,100.01,99.75,100.0,57706.0,90.574,90.7373,90.5014,90.7283,57706.0
2021-02-22 12:20:00,99.98,100.09,99.72,99.72,49790.0,90.7101,90.8099,90.4742,90.4742,49790.0
2021-02-22 12:25:00,99.73,99.73,99.52,99.62,111319.0,90.4833,90.4833,90.2928,90.3835,111319.0
2021-02-22 12:30:00,99.61,99.95,99.57,99.89,71631.0,90.3744,90.6829,90.3381,90.6285,71631.0
2021-02-22 12:35:00,99.94,100.07,99.82,99.85,50540.0,90.6738,90.7918,90.565,90.5922,50540.0
2021-02-22 12:40:00,99.87,100.07,99.83,100.02,48479.0,90.6103,90.7918,90.574,90.7464,48479.0
2021-02-22 12:45:00,100.03,100.07,99.88,100.01,49385.0,90.7555,90.7918,90.6194,90.7373,49385.0
2021-02-22 12:50:00,99.98,99.99,99.74,99.82,51683.0,90.7101,90.7192,90.4924,90.565,51683.0
2021-02-22 12:55:00,99.82,99.83,99.56,99.65,61658.0,90.565,90.574,90.3291,90.4107,61658.0
2021-02-22 13:00:00,99.65,99.68,99.46,99.59,64580.0,90.4107,90.4379,90.2383,90.3563,64580.0
2021-02-22 13:05:00,99.58,99.61,99.46,99.6,39043.0,90.3472,90.3744,90.2383,90.3654,39043.0
2021-02-22 13:10:00,99.63,99.78,99.52,99.55,37124.0,90.3926,90.5287,90.2928,90.32,37124.0
2021-02-22 13:15:00,99.52,99.95,99.52,99.91,96300.0,90.2928,90.6829,90.2928,90.6466,96300.0
2021-02-22 13:20:00,99.89,100.02,99.88,99.95,48115.0,90.6285,90.7464,90.6194,90.6829,48115.0
2021-02-22 13:25:00,99.94,100.08,99.92,100.06,50862.0,90.6738,90.8009,90.6557,90.7827,50862.0
2021-02-22 13:30:00,100.03,100.04,99.84,100.03,53053.0,90.7555,90.7646,90.5831,90.7555,53053.0
2021-02-22 13:35:00,100.03,100.27,100.02,100.22,61115.0,90.7555,90.9732,90.7464,90.9279,61115.0
2021-02-22 13:40:00,100.21,100.24,100.0,100.08,60814.0,90.9188,90.946,90.7283,90.8009,60814.0
2021-02-22 13:45:00,100.08,100.13,99.98,100.13,43512.0,90.8009,90.8462,90.7101,90.8462,43512.0
2021-02-22 13:50:00,100.13,100.3,100.07,100.19,62692.0,90.8462,91.0005,90.7918,90.9007,62692.0
2021-02-22 13:55:00,100.2,100.32,100.11,100.16,44573.0,90.9097,91.0186,90.8281,90.8734,44573.0
2021-02-22 14:00:00,100.15,100.2,100.06,100.09,30541.0,90.8644,90.9097,90.7827,90.8099,30541.0
2021-02-22 14:05:00,100.1,100.21,100.05,100.09,29082.0,90.819,90.9188,90.7736,90.8099,29082.0
2021-02-22 14:10:00,100.09,100.14,100.0,100.02,42626.0,90.8099,90.8553,90.7283,90.7464,42626.0
2021-02-22 14:15:00,100.03,100.09,99.96,100.01,47544.0,90.7555,90.8099,90.692,90.7373,47544.0
2021-02-22 14:20:00,100.01,100.02,99.75,99.76,44204.0,90.7373,90.7464,90.5014,90.5105,44204.0
2021-02-22 14:25:00,99.76,99.99,99.75,99.96,61101.0,90.5105,90.7192,90.5014,90.692,61101.0
2021-02-22 14:30:00,99.96,100.0,99.7,99.73,48677.0,90.692,90.7283,90.4561,90.4833,48677.0
2021-02-22 14:35:00,99.73,99.79,99.68,99.68,37898.0,90.4833,90.5377,90.4379,90.4379,37898.0
2021-02-22 14:40:00,99.68,99.79,99.59,99.69,42343.0,90.4379,90.5377,90.3563,90.447,42343.0
2021-02-22 14:45:00,99.7,99.77,99.61,99.67,47244.0,90.4561,90.5196,90.3744,90.4289,47244.0
2021-02-22 14:50:00,99.67,99.75,99.54,99.6,69939.0,90.4289,90.5014,90.3109,90.3654,69939.0
2021-02-22 14:55:00,99.59,99.66,99.54,99.61,38291.0,90.3563,90.4198,90.3109,90.3744,38291.0
2021-02-22 15:00:00,99.6,99.62,99.38,99.45,51131.0,90.3654,90.3835,90.1658,90.2293,51131.0
2021-02-22 15:05:00,99.45,99.54,99.41,99.47,51128.0,90.2293,90.3109,90.193,90.2474,51128.0
2021-02-22 15:10:00,99.47,99.48,99.28,99.42,112057.0,90.2474,90.2565,90.075,90.202,112057.0
2021-02-22 15:15:00,99.42,99.54,99.26,99.33,62890.0,90.202,90.3109,90.0569,90.1204,62890.0
2021-02-22 15:20:00,99.34,99.38,98.86,98.9,160483.0,90.1295,90.1658,89.694,89.7303,160483.0
2021-02-22 15:25:00,98.89,99.03,98.79,98.84,105741.0,89.7212,89.8482,89.6305,89.6758,105741.0
2021-02-22 15:30:00,98.84,99.1,98.74,98.79,127940.0,89.6758,89.9117,89.5851,89.6305,127940.0
2021-02-22 15:35:00,98.77,98.79,98.32,98.34,195057.0,89.6123,89.6305,89.204,89.2222,195057.0
2021-02-22 15:40:00,98.34,98.68,98.34,98.59,200451.0,89.2222,89.5307,89.2222,89.449,200451.0
2021-02-22 15:45:00,98.58,98.63,98.35,98.48,249993.0,89.4399,89.4853,89.2313,89.3492,249993.0
2021-02-22 15:50:00,98.47,98.57,97.75,97.82,483691.0,89.3401,89.4309,88.6869,88.7504,483691.0
2021-02-22 15:55:00,97.81,97.88,97.16,97.66,1187027.0,88.7413,88.8048,88.1516,88.6052,1187027.0
2021-02-23 09:30:00,96.54,96.55,94.27,94.54,788742.0,87.5891,87.5981,85.5295,85.7745,788742.0
2021-02-23 09:35:00,94.55,95.01,93.53,93.71,357662.0,85.7836,86.2009,84.8582,85.0215,357662.0
2021-02-23 09:40:00,93.73,94.9,93.42,94.26,537364.0,85.0396,86.1011,84.7583,85.5205,537364.0
2021-02-23 09:45:00,94.26,94.3,93.0,93.04,405047.0,85.5205,85.5568,84.3773,84.4136,405047.0
2021-02-23 09:50:00,93.01,94.74,92.58,94.5,319155.0,84.3864,85.956,83.9962,85.7382,319155.0
2021-02-23 09:55:00,94.45,95.72,94.39,95.58,277497.0,85.6929,86.8451,85.6384,86.7181,277497.0
2021-02-23 10:00:00,95.52,95.85,95.12,95.78,298731.0,86.6636,86.963,86.3007,86.8995,298731.0
2021-02-23 10:05:00,95.76,96.34,95.2,95.89,267440.0,86.8814,87.4076,86.3733,86.9993,267440.0
2021-02-23 10:10:00,95.89,96.29,95.63,95.78,154372.0,86.9993,87.3623,86.7634,86.8995,154372.0
2021-02-23 10:15:00,95.76,96.09,95.47,96.06,161743.0,86.8814,87.1808,86.6183,87.1536,161743.0
2021-02-23 10:20:00,96.01,96.52,95.71,96.5,156653.0,87.1082,87.5709,86.836,87.5528,156653.0
2021-02-23 10:25:00,96.46,96.82,96.31,96.69,200956.0,87.5165,87.8431,87.3804,87.7252,200956.0
2021-02-23 10:30:00,96.7,96.88,96.27,96.34,137312.0,87.7342,87.8975,87.3441,87.4076,137312.0
2021-02-23 10:35:00,96.35,96.57,96.11,96.51,114097.0,87.4167,87.6163,87.1989,87.5619,114097.0
2021-02-23 10:40:00,96.52,97.11,96.35,96.98,213701.0,87.5709,88.1062,87.4167,87.9883,213701.0
2021-02-23 10:45:00,96.98,97.54,96.93,97.29,126033.0,87.9883,88.4964,87.9429,88.2695,126033.0
2021-02-23 10:50:00,97.32,98.07,97.23,98.01,162512.0,88.2968,88.9772,88.2151,88.9228,162512.0
2021-02-23 10:55:00,97.99,98.06,97.59,97.66,83618.0,88.9046,88.9681,88.5417,88.6052,83618.0
2021-02-23 11:00:00,97.66,98.24,97.55,98.22,129083.0,88.6052,89.1315,88.5054,89.1133,129083.0
2021-02-23 11:05:00,98.2,98.49,98.12,98.45,194351.0,89.0952,89.3583,89.0226,89.322,194351.0
2021-02-23 11:10:00,98.45,98.7,98.3,98.43,215884.0,89.322,89.5488,89.1859,89.3038,215884.0
2021-02-23 11:15:00,98.45,98.67,97.5,97.83,250992.0,89.322,89.5216,88.4601,88.7595,250992.0
2021-02-23 11:20:00,97.83,97.93,97.31,97.64,156305.0,88.7595,88.8502,88.2877,88.5871,156305.0
2021-02-23 11:25:00,97.67,97.69,97.31,97.53,108285.0,88.6143,88.6324,88.2877,88.4873,108285.0
2021-02-23 11:30:00,97.56,97.92,97.18,97.88,127581.0,88.5145,88.8411,88.1697,88.8048,127581.0
2021-02-23 11:35:00,97.91,98.16,97.38,97.4,86023.0,88.832,89.0589,88.3512,88.3693,86023.0
2021-02-23 11:40:00,97.43,97.43,96.78,96.92,80747.0,88.3966,88.3966,87.8068,87.9338,80747.0
2021-02-23 11:45:00,96.94,97.11,96.8,96.91,51495.0,87.952,88.1062,87.825,87.9248,51495.0
2021-02-23 11:50:00,96.92,97.25,96.83,97.11,74683.0,87.9338,88.2332,87.8522,88.1062,74683.0
2021-02-23 11:55:00,97.11,97.2,96.85,96.85,51566.0,88.1062,88.1879,87.8703,87.8703,51566.0
2021-02-23 12:00:00,96.85,96.85,96.6,96.64,43555.0,87.8703,87.8703,87.6435,87.6798,43555.0
2021-02-23 12:05:00,96.67,96.87,96.55,96.71,50982.0,87.707,87.8885,87.5981,87.7433,50982.0
2021-02-23 12:10:00,96.69,96.8,96.38,96.55,80647.0,87.7252,87.825,87.4439,87.5981,80647.0
2021-02-23 12:15:00,96.51,97.32,96.43,97.11,86464.0,87.5619,88.2968,87.4893,88.1062,86464.0
2021-02-23 12:20:00,97.16,97.43,96.92,97.41,47333.0,88.1516,88.3966,87.9338,88.3784,47333.0
2021-02-23 12:25:00,97.41,97.62,97.32,97.57,54827.0,88.3784,88.5689,88.2968,88.5236,54827.0
2021-02-23 12:30:00,97.58,97.62,97.32,97.34,86128.0,88.5326,88.5689,88.2968,88.3149,86128.0
2021-02-23 12:35:00,97.37,97.37,96.67,96.79,67143.0,88.3421,88.3421,87.707,87.8159,67143.0
2021-02-23 12:40:00,96.75,96.86,96.46,96.62,55607.0,87.7796,87.8794,87.5165,87.6617,55607.0
2021-02-23 12:45:00,96.6,96.75,96.51,96.62,50177.0,87.6435,87.7796,87.5619,87.6617,50177.0
2021-02-23 12:50:00,96.58,97.27,96.31,97.23,52014.0,87.6254,88.2514,87.3804,88.2151,52014.0
2021-02-23 12:55:00,97.26,97.29,96.57,96.68,62974.0,88.2423,88.2695,87.6163,87.7161,62974.0
2021-02-23 13:00:00,96.7,97.27,96.56,97.14,37964.0,87.7342,88.2514,87.6072,88.1334,37964.0
2021-02-23 13:05:00,97.11,97.23,97.07,97.08,64918.0,88.1062,88.2151,88.0699,88.079,64918.0
2021-02-23 13:10:00,97.06,97.48,97.01,97.3,130136.0,88.0609,88.4419,88.0155,88.2786,130136.0
2021-02-23 13:15:00,97.27,97.49,97.21,97.42,31349.0,88.2514,88.451,88.197,88.3875,31349.0
2021-02-23 13:20:00,97.41,97.92,97.33,97.87,67527.0,88.3784,88.8411,88.3058,88.7958,67527.0
2021-02-23 13:25:00,97.88,97.94,97.68,97.81,36509.0,88.8048,88.8593,88.6234,88.7413,36509.0
2021-02-23 13:30:00,97.79,97.79,97.46,97.75,56234.0,88.7232,88.7232,88.4238,88.6869,56234.0
2021-02-23 13:35:00,97.73,97.85,97.53,97.61,26919.0,88.6687,88.7776,88.4873,88.5599,26919.0
2021-02-23 13:40:00,97.65,97.7,97.17,97.34,38650.0,88.5962,88.6415,88.1607,88.3149,38650.0
2021-02-23 13:45:00,97.39,97.51,97.22,97.32,30474.0,88.3603,88.4691,88.206,88.2968,30474.0
2021-02-23 13:50:00,97.32,97.58,97.18,97.35,58147.0,88.2968,88.5326,88.1697,88.324,58147.0
2021-02-23 13:55:00,97.35,97.87,97.34,97.82,55157.0,88.324,88.7958,88.3149,88.7504,55157.0
2021-02-23 14:00:00,97.81,97.91,97.71,97.78,35736.0,88.7413,88.832,88.6506,88.7141,35736.0
2021-02-23 14:05:00,97.81,98.05,97.8,97.93,64510.0,88.7413,88.9591,88.7322,88.8502,64510.0
2021-02-23 14:10:00,97.93,98.07,97.9,98.04,45799.0,88.8502,88.9772,88.823,88.95,45799.0
2021-02-23 14:15:00,98.04,98.2,97.91,98.05,60829.0,88.95,89.0952,88.832,88.9591,60829.0
2021-02-23 14:20:00,98.06,98.26,97.94,98.23,69467.0,88.9681,89.1496,88.8593,89.1224,69467.0
2021-02-23 14:25:00,98.23,98.72,98.16,98.65,87845.0,89.1224,89.5669,89.0589,89.5034,87845.0
2021-02-23 14:30:00,98.67,98.69,98.35,98.39,97925.0,89.5216,89.5397,89.2313,89.2675,97925.0
2021-02-23 14:35:00,98.37,98.78,98.37,98.51,75452.0,89.2494,89.6214,89.2494,89.3764,75452.0
2021-02-23 14:40:00,98.5,98.85,98.5,98.72,60450.0,89.3673,89.6849,89.3673,89.5669,60450.0
2021-02-23 14:45:00,98.74,98.88,98.47,98.58,69430.0,89.5851,89.7121,89.3401,89.4399,69430.0
2021-02-23 14:50:00,98.55,98.95,98.55,98.82,41417.0,89.4127,89.7756,89.4127,89.6577,41417.0
2021-02-23 14:55:00,98.83,98.99,98.79,98.89,65611.0,89.6667,89.8119,89.6305,89.7212,65611.0
2021-02-23 15:00:00,98.9,98.99,98.73,98.99,42054.0,89.7303,89.8119,89.576,89.8119,42054.0
2021-02-23 15:05:00,98.96,99.31,98.91,99.22,109002.0,89.7847,90.1022,89.7393,90.0206,109002.0
2021-02-23 15:10:00,99.19,99.47,99.13,99.46,125085.0,89.9934,90.2474,89.9389,90.2383,125085.0
2021-02-23 15:15:00,99.47,99.79,99.34,99.78,77590.0,90.2474,90.5377,90.1295,90.5287,77590.0
2021-02-23 15:20:00,99.79,100.02,99.58,99.68,196301.0,90.5377,90.7464,90.3472,90.4379,196301.0
2021-02-23 15:25:00,99.68,99.93,99.41,99.8,125777.0,90.4379,90.6648,90.193,90.5468,125777.0
2021-02-23 15:30:00,99.81,99.95,99.53,99.79,127305.0,90.5559,90.6829,90.3018,90.5377,127305.0
2021-02-23 15:35:00,99.81,100.07,99.7,99.75,96284.0,90.5559,90.7918,90.4561,90.5014,96284.0
2021-02-23 15:40:00,99.75,99.9,99.46,99.78,111391.0,90.5014,90.6375,90.2383,90.5287,111391.0
2021-02-23 15:45:00,99.75,99.91,99.7,99.8,86118.0,90.5014,90.6466,90.4561,90.5468,86118.0
2021-02-23 15:50:00,99.81,99.81,99.42,99.5,160001.0,90.5559,90.5559,90.202,90.2746,160001.0
2021-02-23 15:55:00,99.5,99.59,99.33,99.49,237141.0,90.2746,90.3563,90.1204,90.2656,237141.0
2021-02-24 09:30:00,96.44,96.76,95.81,95.99,510743.0,87.4983,87.7887,86.9268,87.0901,510743.0
2021-02-24 09:35:00,96.01,96.55,95.29,95.93,540848.0,87.1082,87.5981,86.455,87.0356,540848.0
2021-02-24 09:40:00,95.8,95.91,95.02,95.18,242284.0,86.9177,87.0175,86.21,86.3552,242284.0
2021-02-24 09:45:00,95.23,95.95,95.04,95.71,291075.0,86.4005,87.0538,86.2281,86.836,291075.0
2021-02-24 09:50:00,95.74,96.2,95.43,95.73,199632.0,86.8632,87.2806,86.582,86.8542,199632.0
2021-02-24 09:55:00,95.73,96.17,95.44,95.7,130936.0,86.8542,87.2534,86.5911,86.827,130936.0
2021-02-24 10:00:00,95.72,95.98,95.0,95.0,223986.0,86.8451,87.081,86.1919,86.1919,223986.0
2021-02-24 10:05:00,95.02,95.13,94.58,94.96,185012.0,86.21,86.3098,85.8108,86.1556,185012.0
2021-02-24 10:10:00,94.98,95.58,94.82,94.86,460672.0,86.1737,86.7181,86.0285,86.0648,460672.0
2021-02-24 10:15:00,94.9,95.6,94.88,95.45,203271.0,86.1011,86.7362,86.083,86.6001,203271.0
2021-02-24 10:20:00,95.42,96.01,95.29,96.0,170942.0,86.5729,87.1082,86.455,87.0991,170942.0
2021-02-24 10:25:00,96.0,96.01,95.28,95.42,136166.0,87.0991,87.1082,86.4459,86.5729,136166.0
2021-02-24 10:30:00,95.41,95.73,95.29,95.66,97107.0,86.5638,86.8542,86.455,86.7907,97107.0
2021-02-24 10:35:00,95.66,95.67,95.29,95.53,130553.0,86.7907,86.7997,86.455,86.6727,130553.0
2021-02-24 10:40:00,95.51,95.66,95.37,95.65,77980.0,86.6546,86.7907,86.5276,86.7816,77980.0
2021-02-24 10:45:00,95.63,95.69,95.38,95.42,67923.0,86.7634,86.8179,86.5366,86.5729,67923.0
2021-02-24 10:50:00,95.42,95.58,95.29,95.52,64825.0,86.5729,86.7181,86.455,86.6636,64825.0
2021-02-24 10:55:00,95.52,96.18,95.5,96.0,98654.0,86.6636,87.2625,86.6455,87.0991,98654.0
2021-02-24 11:00:00,96.01,96.27,95.89,96.24,77750.0,87.1082,87.3441,86.9993,87.3169,77750.0
2021-02-24 11:05:00,96.27,96.6,96.25,96.45,150988.0,87.3441,87.6435,87.326,87.5074,150988.0
2021-02-24 11:10:00,96.46,96.63,96.25,96.27,57667.0,87.5165,87.6707,87.326,87.3441,57667.0
2021-02-24 11:15:00,96.27,96.59,96.16,96.34,70546.0,87.3441,87.6344,87.2443,87.4076,70546.0
2021-02-24 11:20:00,96.35,96.48,96.24,96.43,108359.0,87.4167,87.5346,87.3169,87.4893,108359.0
2021-02-24 11:25:00,96.4,96.62,96.23,96.27,121631.0,87.4621,87.6617,87.3078,87.3441,121631.0
2021-02-24 11:30:00,96.27,96.63,96.27,96.57,78376.0,87.3441,87.6707,87.3441,87.6163,78376.0
2021-02-24 11:35:00,96.59,96.65,96.35,96.44,52428.0,87.6344,87.6889,87.4167,87.4983,52428.0
2021-02-24 11:40:00,96.44,96.46,95.98,96.07,65412.0,87.4983,87.5165,87.081,87.1626,65412.0
2021-02-24 11:45:00,96.09,96.3,96.06,96.28,72538.0,87.1808,87.3713,87.1536,87.3532,72538.0
2021-02-24 11:50:00,96.29,96.33,96.08,96.16,49569.0,87.3623,87.3985,87.1717,87.2443,49569.0
2021-02-24 11:55:00,96.21,96.41,96.02,96.36,89518.0,87.2897,87.4711,87.1173,87.4258,89518.0
2021-02-24 12:00:00,96.38,96.67,96.38,96.53,48292.0,87.4439,87.707,87.4439,87.58,48292.0
2021-02-24 12:05:00,96.51,96.61,96.4,96.59,47923.0,87.5619,87.6526,87.4621,87.6344,47923.0
2021-02-24 12:10:00,96.6,96.64,96.4,96.55,86850.0,87.6435,87.6798,87.4621,87.5981,86850.0
2021-02-24 12:15:00,96.55,96.58,96.38,96.42,36893.0,87.5981,87.6254,87.4439,87.4802,36893.0
2021-02-24 12:20:00,96.38,96.38,96.15,96.24,47216.0,87.4439,87.4439,87.2352,87.3169,47216.0
2021-02-24 12:25:00,96.23,96.26,96.07,96.18,45249.0,87.3078,87.335,87.1626,87.2625,45249.0
2021-02-24 12:30:00,96.17,96.31,96.07,96.27,66244.0,87.2534,87.3804,87.1626,87.3441,66244.0
2021-02-24 12:35:00,96.29,96.38,96.23,96.31,46998.0,87.3623,87.4439,87.3078,87.3804,46998.0
2021-02-24 12:40:00,96.32,96.43,96.17,96.18,23098.0,87.3895,87.4893,87.2534,87.2625,23098.0
2021-02-24 12:45:00,96.2,96.31,96.05,96.16,78579.0,87.2806,87.3804,87.1445,87.2443,78579.0
2021-02-24 12:50:00,96.17,96.34,96.04,96.09,42399.0,87.2534,87.4076,87.1354,87.1808,42399.0
2021-02-24 12:55:00,96.09,96.14,95.95,96.07,36320.0,87.1808,87.2262,87.0538,87.1626,36320.0
2021-02-24 13:00:00,96.08,96.2,95.78,95.78,72870.0,87.1717,87.2806,86.8995,86.8995,72870.0
2021-02-24 13:05:00,95.77,95.99,95.75,95.99,61839.0,86.8905,87.0901,86.8723,87.0901,61839.0
2021-02-24 13:10:00,95.99,96.0,95.81,95.88,47912.0,87.0901,87.0991,86.9268,86.9903,47912.0
2021-02-24 13:15:00,95.88,95.95,95.8,95.86,41818.0,86.9903,87.0538,86.9177,86.9721,41818.0
2021-02-24 13:20:00,95.89,95.92,95.77,95.79,40303.0,86.9993,87.0266,86.8905,86.9086,40303.0
2021-02-24 13:25:00,95.8,96.09,95.79,95.8,67955.0,86.9177,87.1808,86.9086,86.9177,67955.0
2021-02-24 13:30:00,95.83,96.12,95.75,95.97,88115.0,86.9449,87.208,86.8723,87.0719,88115.0
2021-02-24 13:35:00,95.97,96.16,95.92,96.01,39274.0,87.0719,87.2443,87.0266,87.1082,39274.0
2021-02-24 13:40:00,96.01,96.04,95.72,95.91,36654.0,87.1082,87.1354,86.8451,87.0175,36654.0
2021-02-24 13:45:00,95.89,95.89,95.53,95.64,45472.0,86.9993,86.9993,86.6727,86.7725,45472.0
2021-02-24 13:50:00,95.64,95.73,95.58,95.62,36870.0,86.7725,86.8542,86.7181,86.7544,36870.0
2021-02-24 13:55:00,95.64,95.71,95.47,95.64,43213.0,86.7725,86.836,86.6183,86.7725,43213.0
2021-02-24 14:00:00,95.66,95.67,95.49,95.52,32249.0,86.7907,86.7997,86.6364,86.6636,32249.0
2021-02-24 14:05:00,95.52,95.53,95.28,95.53,67149.0,86.6636,86.6727,86.4459,86.6727,67149.0
2021-02-24 14:10:00,95.55,95.64,95.48,95.5,60354.0,86.6909,86.7725,86.6274,86.6455,60354.0
2021-02-24 14:15:00,95.54,95.78,95.5,95.73,62386.0,86.6818,86.8995,86.6455,86.8542,62386.0
2021-02-24 14:20:00,95.73,95.83,95.59,95.67,29957.0,86.8542,86.9449,86.7272,86.7997,29957.0
2021-02-24 14:25:00,95.67,95.74,95.6,95.6,27867.0,86.7997,86.8632,86.7362,86.7362,27867.0
2021-02-24 14:30:00,95.62,95.74,95.49,95.54,43801.0,86.7544,86.8632,86.6364,86.6818,43801.0
2021-02-24 14:35:00,95.54,95.67,95.49,95.6,41099.0,86.6818,86.7997,86.6364,86.7362,41099.0
2021-02-24 14:40:00,95.62,95.83,95.58,95.7,75885.0,86.7544,86.9449,86.7181,86.827,75885.0
2021-02-24 14:45:00,95.71,95.76,95.46,95.46,82780.0,86.836,86.8814,86.6092,86.6092,82780.0
2021-02-24 14:50:00,95.48,95.67,95.46,95.66,43648.0,86.6274,86.7997,86.6092,86.7907,43648.0
2021-02-24 14:55:00,95.64,95.79,95.59,95.7,45775.0,86.7725,86.9086,86.7272,86.827,45775.0
2021-02-24 15:00:00,95.72,95.9,95.67,95.9,71321.0,86.8451,87.0084,86.7997,87.0084,71321.0
2021-02-24 15:05:00,95.9,96.01,95.8,95.87,38707.0,87.0084,87.1082,86.9177,86.9812,38707.0
2021-02-24 15:10:00,95.87,95.9,95.78,95.9,41564.0,86.9812,87.0084,86.8995,87.0084,41564.0
2021-02-24 15:15:00,95.91,96.03,95.85,95.93,44606.0,87.0175,87.1264,86.963,87.0356,44606.0
2021-02-24 15:20:00,95.91,96.16,95.91,96.08,87586.0,87.0175,87.2443,87.0175,87.1717,87586.0
2021-02-24 15:25:00,96.07,96.25,96.02,96.2,55917.0,87.1626,87.326,87.1173,87.2806,55917.0
2021-02-24 15:30:00,96.21,96.33,96.15,96.3,143461.0,87.2897,87.3985,87.2352,87.3713,143461.0
2021-02-24 15:35:00,96.28,96.31,96.19,96.25,88125.0,87.3532,87.3804,87.2715,87.326,88125.0
2021-02-24 15:40:00,96.26,96.38,96.21,96.32,132362.0,87.335,87.4439,87.2897,87.3895,132362.0
2021-02-24 15:45:00,96.32,96.37,96.27,96.29,178983.0,87.3895,87.4348,87.3441,87.3623,178983.0
2021-02-24 15:50:00,96.29,96.64,96.29,96.53,314584.0,87.3623,87.6798,87.3623,87.58,314584.0
2021-02-24 15:55:00,96.52,96.56,96.24,96.35,448269.0,87.5709,87.6072,87.3169,87.4167,448269.0
2021-02-25 09:30:00,95.31,96.25,95.21,95.9,366693.0,86.4731,87.326,86.3824,87.0084,366693.0
2021-02-25 09:35:00,95.95,96.68,95.92,96.47,244849.0,87.0538,87.7161,87.0266,87.5256,244849.0
2021-02-25 09:40:00,96.5,96.96,95.89,96.22,238621.0,87.5528,87.9701,86.9993,87.2987,238621.0
2021-02-25 09:45:00,96.2,96.64,95.71,96.43,182885.0,87.2806,87.6798,86.836,87.4893,182885.0
2021-02-25 09:50:00,96.44,96.9,96.37,96.48,100625.0,87.4983,87.9157,87.4348,87.5346,100625.0
2021-02-25 09:55:00,96.48,96.94,96.17,96.19,114164.0,87.5346,87.952,87.2534,87.2715,114164.0
2021-02-25 10:00:00,96.23,96.57,96.0,96.44,103916.0,87.3078,87.6163,87.0991,87.4983,103916.0
2021-02-25 10:05:00,96.37,96.37,95.91,96.25,107498.0,87.4348,87.4348,87.0175,87.326,107498.0
2021-02-25 10:10:00,96.25,96.35,95.9,96.09,67761.0,87.326,87.4167,87.0084,87.1808,67761.0
2021-02-25 10:15:00,96.05,96.19,95.81,96.01,81452.0,87.1445,87.2715,86.9268,87.1082,81452.0
2021-02-25 10:20:00,96.03,96.52,96.02,96.37,93505.0,87.1264,87.5709,87.1173,87.4348,93505.0
2021-02-25 10:25:00,96.39,96.41,96.09,96.4,60714.0,87.453,87.4711,87.1808,87.4621,60714.0
2021-02-25 10:30:00,96.39,96.42,96.22,96.32,51839.0,87.453,87.4802,87.2987,87.3895,51839.0
2021-02-25 10:35:00,96.31,96.33,95.93,96.03,84879.0,87.3804,87.3985,87.0356,87.1264,84879.0
2021-02-25 10:40:00,96.03,96.55,95.95,96.04,123529.0,87.1264,87.5981,87.0538,87.1354,123529.0
2021-02-25 10:45:00,96.04,96.08,95.54,95.54,97612.0,87.1354,87.1717,86.6818,86.6818,97612.0
2021-02-25 10:50:00,95.54,95.75,95.33,95.46,97326.0,86.6818,86.8723,86.4913,86.6092,97326.0
2021-02-25 10:55:00,95.47,95.97,95.45,95.83,76166.0,86.6183,87.0719,86.6001,86.9449,76166.0
2021-02-25 11:00:00,95.81,95.85,95.55,95.73,56402.0,86.9268,86.963,86.6909,86.8542,56402.0
2021-02-25 11:05:00,95.7,96.02,95.52,96.02,84451.0,86.827,87.1173,86.6636,87.1173,84451.0
2021-02-25 11:10:00,96.02,96.14,95.83,95.86,75276.0,87.1173,87.2262,86.9449,86.9721,75276.0
2021-02-25 11:15:00,95.87,95.98,95.76,95.96,81325.0,86.9812,87.081,86.8814,87.0628,81325.0
2021-02-25 11:20:00,95.93,96.23,95.84,95.99,84694.0,87.0356,87.3078,86.954,87.0901,84694.0
2021-02-25 11:25:00,96.01,96.1,95.87,96.05,50323.0,87.1082,87.1899,86.9812,87.1445,50323.0
2021-02-25 11:30:00,96.03,96.06,95.83,95.86,51236.0,87.1264,87.1536,86.9449,86.9721,51236.0
2021-02-25 11:35:00,95.84,95.9,95.43,95.46,65482.0,86.954,87.0084,86.582,86.6092,65482.0
2021-02-25 11:40:00,95.5,95.52,95.18,95.21,52185.0,86.6455,86.6636,86.3552,86.3824,52185.0
2021-02-25 11:45:00,95.2,95.28,94.95,94.98,102849.0,86.3733,86.4459,86.1465,86.1737,102849.0
2021-02-25 11:50:00,94.97,95.37,94.75,95.29,112548.0,86.1646,86.5276,85.965,86.455,112548.0
2021-02-25 11:55:00,95.22,95.29,94.77,94.79,52915.0,86.3915,86.455,85.9832,86.0013,52915.0
2021-02-25 12:00:00,94.75,94.94,94.58,94.86,111706.0,85.965,86.1374,85.8108,86.0648,111706.0
2021-02-25 12:05:00,94.85,94.92,94.62,94.74,52255.0,86.0558,86.1193,85.8471,85.956,52255.0
2021-02-25 12:10:00,94.73,95.01,94.39,94.87,107987.0,85.9469,86.2009,85.6384,86.0739,107987.0
2021-02-25 12:15:00,94.86,94.91,94.58,94.76,63062.0,86.0648,86.1102,85.8108,85.9741,63062.0
2021-02-25 12:20:00,94.71,94.91,94.44,94.81,68868.0,85.9287,86.1102,85.6838,86.0195,68868.0
2021-02-25 12:25:00,94.84,94.84,94.33,94.38,87411.0,86.0467,86.0467,85.584,85.6293,87411.0
2021-02-25 12:30:00,94.37,94.41,94.13,94.2,93411.0,85.6203,85.6566,85.4025,85.466,93411.0
2021-02-25 12:35:00,94.22,94.4,93.97,94.31,99942.0,85.4842,85.6475,85.2574,85.5658,99942.0
2021-02-25 12:40:00,94.35,94.35,94.08,94.13,54442.0,85.6021,85.6021,85.3572,85.4025,54442.0
2021-02-25 12:45:00,94.13,94.29,93.92,93.94,71112.0,85.4025,85.5477,85.212,85.2301,71112.0
2021-02-25 12:50:00,93.94,94.02,93.06,93.06,144138.0,85.2301,85.3027,84.4317,84.4317,144138.0
2021-02-25 12:55:00,93.07,93.19,92.7,92.92,316898.0,84.4408,84.5497,84.1051,84.3047,316898.0
2021-02-25 13:00:00,92.85,93.21,92.45,92.92,276742.0,84.2412,84.5678,83.8783,84.3047,276742.0
2021-02-25 13:05:00,92.95,93.49,92.74,93.44,80052.0,84.3319,84.8219,84.1414,84.7765,80052.0
2021-02-25 13:10:00,93.42,93.77,93.19,93.72,73394.0,84.7583,85.0759,84.5497,85.0305,73394.0
2021-02-25 13:15:00,93.69,93.87,93.53,93.82,62304.0,85.0033,85.1666,84.8582,85.1213,62304.0
2021-02-25 13:20:00,93.82,94.03,93.59,93.75,75804.0,85.1213,85.3118,84.9126,85.0578,75804.0
2021-02-25 13:25:00,93.72,93.86,93.29,93.5,66738.0,85.0305,85.1576,84.6404,84.8309,66738.0
2021-02-25 13:30:00,93.5,93.61,93.17,93.3,51546.0,84.8309,84.9307,84.5315,84.6495,51546.0
2021-02-25 13:35:00,93.31,93.61,93.1,93.6,32330.0,84.6585,84.9307,84.468,84.9217,32330.0
2021-02-25 13:40:00,93.64,93.85,93.46,93.85,65624.0,84.958,85.1485,84.7946,85.1485,65624.0
2021-02-25 13:45:00,93.82,93.92,93.64,93.84,49821.0,85.1213,85.212,84.958,85.1394,49821.0
2021-02-25 13:50:00,93.82,93.82,93.14,93.25,60915.0,85.1213,85.1213,84.5043,84.6041,60915.0
2021-02-25 13:55:00,93.25,93.55,93.09,93.29,96053.0,84.6041,84.8763,84.4589,84.6404,96053.0
2021-02-25 14:00:00,93.3,93.97,93.17,93.92,62491.0,84.6495,85.2574,84.5315,85.212,62491.0
2021-02-25 14:05:00,93.92,94.24,93.91,94.15,53701.0,85.212,85.5023,85.2029,85.4207,53701.0
2021-02-25 14:10:00,94.13,94.39,94.06,94.32,34509.0,85.4025,85.6384,85.339,85.5749,34509.0
2021-02-25 14:15:00,94.34,94.6,94.3,94.58,47579.0,85.5931,85.8289,85.5568,85.8108,47579.0
2021-02-25 14:20:00,94.61,94.8,94.49,94.63,101079.0,85.838,86.0104,85.7291,85.8562,101079.0
2021-02-25 14:25:00,94.63,94.81,94.52,94.78,39164.0,85.8562,86.0195,85.7564,85.9923,39164.0
2021-02-25 14:30:00,94.78,94.89,94.52,94.54,52798.0,85.9923,86.0921,85.7564,85.7745,52798.0
2021-02-25 14:35:00,94.53,94.59,94.26,94.33,43885.0,85.7654,85.8199,85.5205,85.584,43885.0
2021-02-25 14:40:00,94.34,94.49,94.17,94.18,50393.0,85.5931,85.7291,85.4388,85.4479,50393.0
2021-02-25 14:45:00,94.18,94.31,94.11,94.2,42536.0,85.4479,85.5658,85.3844,85.466,42536.0
2021-02-25 14:50:00,94.21,94.33,93.98,94.01,44466.0,85.4751,85.584,85.2664,85.2936,44466.0
2021-02-25 14:55:00,94.04,94.15,93.95,94.05,30682.0,85.3209,85.4207,85.2392,85.3299,30682.0
2021-02-25 15:00:00,94.04,94.14,93.69,93.7,35134.0,85.3209,85.4116,85.0033,85.0124,35134.0
2021-02-25 15:05:00,93.73,93.79,93.37,93.48,65293.0,85.0396,85.094,84.713,84.8128,65293.0
2021-02-25 15:10:00,93.46,93.79,93.44,93.52,43227.0,84.7946,85.094,84.7765,84.8491,43227.0
2021-02-25 15:15:00,93.5,93.66,93.32,93.52,56359.0,84.8309,84.9761,84.6676,84.8491,56359.0
2021-02-25 15:20:00,93.51,93.76,93.29,93.36,61997.0,84.84,85.0668,84.6404,84.7039,61997.0
2021-02-25 15:25:00,93.36,93.67,93.31,93.53,77113.0,84.7039,84.9852,84.6585,84.8582,77113.0
2021-02-25 15:30:00,93.52,93.81,93.42,93.49,111448.0,84.8491,85.1122,84.7583,84.8219,111448.0
2021-02-25 15:35:00,93.51,93.65,93.15,93.41,148711.0,84.84,84.967,84.5134,84.7493,148711.0
2021-02-25 15:40:00,93.42,93.64,93.0,93.62,180416.0,84.7583,84.958,84.3773,84.9398,180416.0
2021-02-25 15:45:00,93.61,94.03,93.55,93.85,151671.0,84.9307,85.3118,84.8763,85.1485,151671.0
2021-02-25 15:50:00,93.85,93.88,93.32,93.49,227643.0,85.1485,85.1757,84.6676,84.8219,227643.0
2021-02-25 15:55:00,93.46,93.74,93.04,93.41,402149.0,84.7946,85.0487,84.4136,84.7493,402149.0
2021-02-26 09:30:00,92.43,93.58,92.22,93.4,606594.0,83.8601,84.9035,83.6696,84.7402,606594.0
2021-02-26 09:35:00,93.37,94.13,92.64,94.01,304963.0,84.713,85.4025,84.0507,85.2936,304963.0
2021-02-26 09:40:00,94.06,94.65,93.19,93.51,174707.0,85.339,85.8743,84.5497,84.84,174707.0
2021-02-26 09:45:00,93.48,93.55,92.53,92.67,139809.0,84.8128,84.8763,83.9509,84.0779,139809.0
2021-02-26 09:50:00,92.65,92.82,91.84,91.84,446393.0,84.0597,84.214,83.3248,83.3248,446393.0
2021-02-26 09:55:00,91.82,91.88,91.09,91.3,451807.0,83.3067,83.3611,82.6444,82.8349,451807.0
2021-02-26 10:00:00,91.32,91.97,90.87,91.86,272402.0,82.8531,83.4428,82.4448,83.343,272402.0
2021-02-26 10:05:00,91.84,91.86,90.94,91.06,160899.0,83.3248,83.343,82.5083,82.6172,160899.0
2021-02-26 10:10:00,91.07,91.76,91.01,91.52,149880.0,82.6262,83.2523,82.5718,83.0345,149880.0
2021-02-26 10:15:00,91.53,91.75,91.03,91.64,111518.0,83.0436,83.2432,82.5899,83.1434,111518.0
2021-02-26 10:20:00,91.7,91.73,91.16,91.4,115737.0,83.1978,83.225,82.7079,82.9256,115737.0
2021-02-26 10:25:00,91.41,92.06,91.22,91.5,190245.0,82.9347,83.5244,82.7623,83.0164,190245.0
2021-02-26 10:30:00,91.5,91.8,91.31,91.36,119504.0,83.0164,83.2886,82.844,82.8893,119504.0
2021-02-26 10:35:00,91.39,92.05,91.16,91.92,125916.0,82.9166,83.5154,82.7079,83.3974,125916.0
2021-02-26 10:40:00,91.88,92.34,91.79,92.18,123729.0,83.3611,83.7785,83.2795,83.6333,123729.0
2021-02-26 10:45:00,92.19,92.59,92.17,92.44,84337.0,83.6424,84.0053,83.6242,83.8692,84337.0
2021-02-26 10:50:00,92.43,92.73,92.05,92.44,92485.0,83.8601,84.1323,83.5154,83.8692,92485.0
2021-02-26 10:55:00,92.46,92.94,92.37,92.69,84240.0,83.8874,84.3229,83.8057,84.096,84240.0
2021-02-26 11:00:00,92.77,93.45,92.68,93.43,137454.0,84.1686,84.7856,84.087,84.7674,137454.0
2021-02-26 11:05:00,93.41,93.43,93.12,93.35,107653.0,84.7493,84.7674,84.4862,84.6948,107653.0
2021-02-26 11:10:00,93.37,93.44,92.77,93.05,88083.0,84.713,84.7765,84.1686,84.4227,88083.0
2021-02-26 11:15:00,93.09,93.35,92.8,92.88,73538.0,84.4589,84.6948,84.1958,84.2684,73538.0
2021-02-26 11:20:00,92.89,92.98,92.66,92.81,105819.0,84.2775,84.3591,84.0688,84.2049,105819.0
2021-02-26 11:25:00,92.81,93.13,92.81,93.03,69573.0,84.2049,84.4952,84.2049,84.4045,69573.0
2021-02-26 11:30:00,93.05,93.59,93.01,93.53,104135.0,84.4227,84.9126,84.3864,84.8582,104135.0
2021-02-26 11:35:00,93.53,93.78,93.4,93.66,84211.0,84.8582,85.085,84.7402,84.9761,84211.0
2021-02-26 11:40:00,93.65,93.97,93.43,93.53,86310.0,84.967,85.2574,84.7674,84.8582,86310.0
2021-02-26 11:45:00,93.53,93.69,93.21,93.51,85652.0,84.8582,85.0033,84.5678,84.84,85652.0
2021-02-26 11:50:00,93.56,93.65,93.3,93.39,62606.0,84.8854,84.967,84.6495,84.7311,62606.0
2021-02-26 11:55:00,93.39,93.64,93.32,93.6,53562.0,84.7311,84.958,84.6676,84.9217,53562.0
2021-02-26 12:00:00,93.64,93.88,93.59,93.59,58192.0,84.958,85.1757,84.9126,84.9126,58192.0
2021-02-26 12:05:00,93.58,94.06,93.35,94.02,64445.0,84.9035,85.339,84.6948,85.3027,64445.0
2021-02-26 12:10:00,94.01,94.19,93.82,94.02,104770.0,85.2936,85.457,85.1213,85.3027,104770.0
2021-02-26 12:15:00,94.01,94.5,94.0,94.23,100590.0,85.2936,85.7382,85.2846,85.4932,100590.0
2021-02-26 12:20:00,94.23,94.23,93.57,93.63,90974.0,85.4932,85.4932,84.8944,84.9489,90974.0
2021-02-26 12:25:00,93.62,93.68,93.32,93.51,62153.0,84.9398,84.9942,84.6676,84.84,62153.0
2021-02-26 12:30:00,93.51,93.92,93.5,93.66,65793.0,84.84,85.212,84.8309,84.9761,65793.0
2021-02-26 12:35:00,93.68,93.87,93.48,93.62,63341.0,84.9942,85.1666,84.8128,84.9398,63341.0
2021-02-26 12:40:00,93.61,93.66,93.46,93.58,62485.0,84.9307,84.9761,84.7946,84.9035,62485.0
2021-02-26 12:45:00,93.59,93.67,93.4,93.58,56546.0,84.9126,84.9852,84.7402,84.9035,56546.0
2021-02-26 12:50:00,93.57,93.97,93.39,93.72,55355.0,84.8944,85.2574,84.7311,85.0305,55355.0
2021-02-26 12:55:00,93.67,93.8,93.32,93.38,42923.0,84.9852,85.1031,84.6676,84.7221,42923.0
2021-02-26 13:00:00,93.41,93.51,92.89,93.02,114383.0,84.7493,84.84,84.2775,84.3954,114383.0
2021-02-26 13:05:00,93.01,93.77,92.96,93.71,50905.0,84.3864,85.0759,84.341,85.0215,50905.0
2021-02-26 13:10:00,93.76,93.76,93.4,93.46,31982.0,85.0668,85.0668,84.7402,84.7946,31982.0
2021-02-26 13:15:00,93.47,93.69,93.41,93.58,34152.0,84.8037,85.0033,84.7493,84.9035,34152.0
2021-02-26 13:20:00,93.57,93.77,93.53,93.62,48632.0,84.8944,85.0759,84.8582,84.9398,48632.0
2021-02-26 13:25:00,93.63,93.84,93.62,93.72,29487.0,84.9489,85.1394,84.9398,85.0305,29487.0
2021-02-26 13:30:00,93.71,93.76,93.33,93.42,47107.0,85.0215,85.0668,84.6767,84.7583,47107.0
2021-02-26 13:35:00,93.44,93.44,93.06,93.25,37047.0,84.7765,84.7765,84.4317,84.6041,37047.0
2021-02-26 13:40:00,93.23,93.52,93.22,93.48,37512.0,84.586,84.8491,84.5769,84.8128,37512.0
2021-02-26 13:45:00,93.5,93.66,93.19,93.5,51701.0,84.8309,84.9761,84.5497,84.8309,51701.0
2021-02-26 13:50:00,93.5,93.61,93.35,93.44,75866.0,84.8309,84.9307,84.6948,84.7765,75866.0
2021-02-26 13:55:00,93.46,93.86,93.43,93.65,64589.0,84.7946,85.1576,84.7674,84.967,64589.0
2021-02-26 14:00:00,93.66,93.99,93.45,93.45,46024.0,84.9761,85.2755,84.7856,84.7856,46024.0
2021-02-26 14:05:00,93.48,93.67,93.35,93.59,72831.0,84.8128,84.9852,84.6948,84.9126,72831.0
2021-02-26 14:10:00,93.55,93.69,93.4,93.58,44148.0,84.8763,85.0033,84.7402,84.9035,44148.0
2021-02-26 14:15:00,93.58,93.71,93.21,93.22,42911.0,84.9035,85.0215,84.5678,84.5769,42911.0
2021-02-26 14:20:00,93.25,93.54,93.13,93.27,37445.0,84.6041,84.8672,84.4952,84.6223,37445.0
2021-02-26 14:25:00,93.27,93.45,93.27,93.31,45153.0,84.6223,84.7856,84.6223,84.6585,45153.0
2021-02-26 14:30:00,93.29,93.76,93.19,93.76,126261.0,84.6404,85.0668,84.5497,85.0668,126261.0
2021-02-26 14:35:00,93.73,93.91,93.67,93.87,56477.0,85.0396,85.2029,84.9852,85.1666,56477.0
2021-02-26 14:40:00,93.84,93.94,93.53,93.77,56038.0,85.1394,85.2301,84.8582,85.0759,56038.0
2021-02-26 14:45:00,93.77,94.09,93.69,94.02,59978.0,85.0759,85.3662,85.0033,85.3027,59978.0
2021-02-26 14:50:00,94.03,94.18,93.75,93.85,58963.0,85.3118,85.4479,85.0578,85.1485,58963.0
2021-02-26 14:55:00,93.85,94.04,93.74,93.82,47300.0,85.1485,85.3209,85.0487,85.1213,47300.0
2021-02-26 15:00:00,93.83,94.4,93.74,94.37,75148.0,85.1303,85.6475,85.0487,85.6203,75148.0
2021-02-26 15:05:00,94.37,94.55,94.24,94.55,61474.0,85.6203,85.7836,85.5023,85.7836,61474.0
2021-02-26 15:10:00,94.55,94.55,94.16,94.18,100790.0,85.7836,85.7836,85.4297,85.4479,100790.0
2021-02-26 15:15:00,94.18,94.41,94.16,94.2,59155.0,85.4479,85.6566,85.4297,85.466,59155.0
2021-02-26 15:20:00,94.21,94.25,93.82,93.83,67529.0,85.4751,85.5114,85.1213,85.1303,67529.0
2021-02-26 15:25:00,93.83,93.84,93.54,93.57,57733.0,85.1303,85.1394,84.8672,84.8944,57733.0
2021-02-26 15:30:00,93.54,93.77,93.47,93.62,70898.0,84.8672,85.0759,84.8037,84.9398,70898.0
2021-02-26 15:35:00,93.62,93.83,93.37,93.79,119604.0,84.9398,85.1303,84.713,85.094,119604.0
2021-02-26 15:40:00,93.76,94.16,93.63,94.07,166622.0,85.0668,85.4297,84.9489,85.3481,166622.0
2021-02-26 15:45:00,94.09,94.34,94.04,94.07,137120.0,85.3662,85.5931,85.3209,85.3481,137120.0
2021-02-26 15:50:00,94.07,94.37,93.72,94.06,467521.0,85.3481,85.6203,85.0305,85.339,467521.0
2021-02-26 15:55:00,94.05,94.27,93.75,93.87,831451.0,85.3299,85.5295,85.0578,85.1666,831451.0
2021-03-01 09:30:00,96.73,98.45,96.65,97.02,738215.0,87.7615,89.322,87.6889,88.0246,738215.0
2021-03-01 09:35:00,96.98,97.13,96.59,96.95,262704.0,87.9883,88.1244,87.6344,87.9611,262704.0
2021-03-01 09:40:00,96.95,98.14,96.88,97.9,379424.0,87.9611,89.0407,87.8975,88.823,379424.0
2021-03-01 09:45:00,97.85,98.15,96.75,96.86,270120.0,88.7776,89.0498,87.7796,87.8794,270120.0
2021-03-01 09:50:00,96.85,97.47,96.8,97.07,172692.0,87.8703,88.4328,87.825,88.0699,172692.0
2021-03-01 09:55:00,97.09,97.26,96.75,96.87,159836.0,88.0881,88.2423,87.7796,87.8885,159836.0
2021-03-01 10:00:00,96.88,97.21,96.62,96.96,127549.0,87.8975,88.197,87.6617,87.9701,127549.0
2021-03-01 10:05:00,97.0,97.19,96.76,97.15,109543.0,88.0064,88.1788,87.7887,88.1425,109543.0
2021-03-01 10:10:00,97.15,97.25,96.6,96.68,121291.0,88.1425,88.2332,87.6435,87.7161,121291.0
2021-03-01 10:15:00,96.71,96.99,96.43,96.88,126607.0,87.7433,87.9973,87.4893,87.8975,126607.0
2021-03-01 10:20:00,96.91,97.31,96.91,97.03,99643.0,87.9248,88.2877,87.9248,88.0336,99643.0
2021-03-01 10:25:00,97.02,97.2,96.79,97.11,87938.0,88.0246,88.1879,87.8159,88.1062,87938.0
2021-03-01 10:30:00,97.12,97.15,96.7,96.96,94437.0,88.1153,88.1425,87.7342,87.9701,94437.0
2021-03-01 10:35:00,96.95,97.16,96.84,97.1,77308.0,87.9611,88.1516,87.8613,88.0972,77308.0
2021-03-01 10:40:00,97.11,97.46,97.09,97.25,98163.0,88.1062,88.4238,88.0881,88.2332,98163.0
2021-03-01 10:45:00,97.28,97.31,97.1,97.21,80100.0,88.2605,88.2877,88.0972,88.197,80100.0
2021-03-01 10:50:00,97.2,97.37,97.12,97.31,53663.0,88.1879,88.3421,88.1153,88.2877,53663.0
2021-03-01 10:55:00,97.3,97.44,96.92,97.05,81494.0,88.2786,88.4056,87.9338,88.0518,81494.0
2021-03-01 11:00:00,97.09,97.16,96.93,97.06,51100.0,88.0881,88.1516,87.9429,88.0609,51100.0
2021-03-01 11:05:00,97.06,97.31,97.03,97.25,39160.0,88.0609,88.2877,88.0336,88.2332,39160.0
2021-03-01 11:10:00,97.27,97.35,97.15,97.19,62701.0,88.2514,88.324,88.1425,88.1788,62701.0
2021-03-01 11:15:00,97.18,97.5,97.18,97.48,54507.0,88.1697,88.4601,88.1697,88.4419,54507.0
2021-03-01 11:20:00,97.48,97.68,97.47,97.54,126365.0,88.4419,88.6234,88.4328,88.4964,126365.0
2021-03-01 11:25:00,97.54,97.58,97.16,97.18,82028.0,88.4964,88.5326,88.1516,88.1697,82028.0
2021-03-01 11:30:00,97.19,97.34,97.03,97.18,53869.0,88.1788,88.3149,88.0336,88.1697,53869.0
2021-03-01 11:35:00,97.15,97.43,97.12,97.14,63576.0,88.1425,88.3966,88.1153,88.1334,63576.0
2021-03-01 11:40:00,97.13,97.36,97.1,97.36,42732.0,88.1244,88.333,88.0972,88.333,42732.0
2021-03-01 11:45:00,97.34,97.36,97.2,97.28,39684.0,88.3149,88.333,88.1879,88.2605,39684.0
2021-03-01 11:50:00,97.27,97.31,96.83,96.83,106379.0,88.2514,88.2877,87.8522,87.8522,106379.0
2021-03-01 11:55:00,96.86,97.1,96.81,97.06,69034.0,87.8794,88.0972,87.834,88.0609,69034.0
2021-03-01 12:00:00,97.08,97.15,96.94,96.94,38844.0,88.079,88.1425,87.952,87.952,38844.0
2021-03-01 12:05:00,96.92,97.18,96.92,97.03,37179.0,87.9338,88.1697,87.9338,88.0336,37179.0
2021-03-01 12:10:00,97.03,97.14,96.97,97.02,37088.0,88.0336,88.1334,87.9792,88.0246,37088.0
2021-03-01 12:15:00,97.02,97.25,96.99,97.2,54072.0,88.0246,88.2332,87.9973,88.1879,54072.0
2021-03-01 12:20:00,97.22,97.58,97.22,97.4,51880.0,88.206,88.5326,88.206,88.3693,51880.0
2021-03-01 12:25:00,97.4,97.59,97.37,97.4,41190.0,88.3693,88.5417,88.3421,88.3693,41190.0
2021-03-01 12:30:00,97.43,97.71,97.42,97.66,27649.0,88.3966,88.6506,88.3875,88.6052,27649.0
2021-03-01 12:35:00,97.67,97.74,97.44,97.44,40199.0,88.6143,88.6778,88.4056,88.4056,40199.0
2021-03-01 12:40:00,97.46,97.65,97.41,97.63,35540.0,88.4238,88.5962,88.3784,88.578,35540.0
2021-03-01 12:45:00,97.65,97.76,97.62,97.69,88463.0,88.5962,88.696,88.5689,88.6324,88463.0
2021-03-01 12:50:00,97.72,97.75,97.42,97.55,42706.0,88.6597,88.6869,88.3875,88.5054,42706.0
2021-03-01 12:55:00,97.55,97.59,97.29,97.46,38647.0,88.5054,88.5417,88.2695,88.4238,38647.0
2021-03-01 13:00:00,97.48,97.53,97.37,97.41,34231.0,88.4419,88.4873,88.3421,88.3784,34231.0
2021-03-01 13:05:00,97.41,97.48,97.12,97.12,61416.0,88.3784,88.4419,88.1153,88.1153,61416.0
2021-03-01 13:10:00,97.13,97.22,97.07,97.13,24415.0,88.1244,88.206,88.0699,88.1244,24415.0
2021-03-01 13:15:00,97.12,97.17,97.08,97.12,22226.0,88.1153,88.1607,88.079,88.1153,22226.0
2021-03-01 13:20:00,97.14,97.27,97.12,97.16,25930.0,88.1334,88.2514,88.1153,88.1516,25930.0
2021-03-01 13:25:00,97.17,97.35,97.09,97.27,42119.0,88.1607,88.324,88.0881,88.2514,42119.0
2021-03-01 13:30:00,97.31,97.35,97.25,97.29,21708.0,88.2877,88.324,88.2332,88.2695,21708.0
2021-03-01 13:35:00,97.29,97.4,97.25,97.27,20505.0,88.2695,88.3693,88.2332,88.2514,20505.0
2021-03-01 13:40:00,97.28,97.38,97.24,97.35,22809.0,88.2605,88.3512,88.2242,88.324,22809.0
2021-03-01 13:45:00,97.35,97.4,97.16,97.27,31956.0,88.324,88.3693,88.1516,88.2514,31956.0
2021-03-01 13:50:00,97.25,97.26,97.1,97.14,37781.0,88.2332,88.2423,88.0972,88.1334,37781.0
2021-03-01 13:55:00,97.14,97.16,97.01,97.04,27419.0,88.1334,88.1516,88.0155,88.0427,27419.0
2021-03-01 14:00:00,97.05,97.3,97.03,97.17,38484.0,88.0518,88.2786,88.0336,88.1607,38484.0
2021-03-01 14:05:00,97.18,97.32,97.11,97.23,43195.0,88.1697,88.2968,88.1062,88.2151,43195.0
2021-03-01 14:10:00,97.24,97.36,97.19,97.36,31091.0,88.2242,88.333,88.1788,88.333,31091.0
2021-03-01 14:15:00,97.32,97.47,97.26,97.44,26680.0,88.2968,88.4328,88.2423,88.4056,26680.0
2021-03-01 14:20:00,97.45,97.45,97.26,97.26,31639.0,88.4147,88.4147,88.2423,88.2423,31639.0
2021-03-01 14:25:00,97.25,97.45,97.25,97.4,34939.0,88.2332,88.4147,88.2332,88.3693,34939.0
2021-03-01 14:30:00,97.42,97.47,97.36,97.47,29349.0,88.3875,88.4328,88.333,88.4328,29349.0
2021-03-01 14:35:00,97.48,97.57,97.43,97.5,50398.0,88.4419,88.5236,88.3966,88.4601,50398.0
2021-03-01 14:40:00,97.5,97.74,97.5,97.68,63533.0,88.4601,88.6778,88.4601,88.6234,63533.0
2021-03-01 14:45:00,97.68,97.76,97.65,97.75,40607.0,88.6234,88.696,88.5962,88.6869,40607.0
2021-03-01 14:50:00,97.75,97.93,97.7,97.71,90818.0,88.6869,88.8502,88.6415,88.6506,90818.0
2021-03-01 14:55:00,97.7,97.85,97.6,97.62,57231.0,88.6415,88.7776,88.5508,88.5689,57231.0
2021-03-01 15:00:00,97.62,97.71,97.51,97.65,84048.0,88.5689,88.6506,88.4691,88.5962,84048.0
2021-03-01 15:05:00,97.65,97.71,97.53,97.55,42129.0,88.5962,88.6506,88.4873,88.5054,42129.0
2021-03-01 15:10:00,97.57,97.71,97.57,97.63,62900.0,88.5236,88.6506,88.5236,88.578,62900.0
2021-03-01 15:15:00,97.65,97.68,97.5,97.59,62663.0,88.5962,88.6234,88.4601,88.5417,62663.0
2021-03-01 15:20:00,97.6,97.62,97.42,97.44,70640.0,88.5508,88.5689,88.3875,88.4056,70640.0
2021-03-01 15:25:00,97.43,97.5,97.3,97.49,53399.0,88.3966,88.4601,88.2786,88.451,53399.0
2021-03-01 15:30:00,97.48,97.68,97.43,97.68,79528.0,88.4419,88.6234,88.3966,88.6234,79528.0
2021-03-01 15:35:00,97.68,97.69,97.56,97.61,83605.0,88.6234,88.6324,88.5145,88.5599,83605.0
2021-03-01 15:40:00,97.61,97.85,97.59,97.78,99843.0,88.5599,88.7776,88.5417,88.7141,99843.0
2021-03-01 15:45:00,97.78,97.88,97.56,97.56,82848.0,88.7141,88.8048,88.5145,88.5145,82848.0
2021-03-01 15:50:00,97.57,97.98,97.56,97.96,227427.0,88.5236,88.8956,88.5145,88.8774,227427.0
2021-03-01 15:55:00,97.96,98.1,97.82,98.05,365073.0,88.8774,89.0044,88.7504,88.9591,365073.0
2021-03-02 09:30:00,97.97,98.7,97.51,97.77,300014.0,88.8865,89.5488,88.4691,88.705,300014.0
2021-03-02 09:35:00,97.77,98.27,97.64,98.19,109207.0,88.705,89.1587,88.5871,89.0861,109207.0
2021-03-02 09:40:00,98.21,98.62,97.91,98.41,175236.0,89.1042,89.4762,88.832,89.2857,175236.0
2021-03-02 09:45:00,98.38,98.67,97.8,97.88,134778.0,89.2585,89.5216,88.7322,88.8048,134778.0
2021-03-02 09:50:00,97.87,98.08,97.62,97.89,135603.0,88.7958,88.9863,88.5689,88.8139,135603.0
2021-03-02 09:55:00,97.93,98.12,97.65,98.0,109573.0,88.8502,89.0226,88.5962,88.9137,109573.0
2021-03-02 10:00:00,97.99,98.58,97.99,98.53,105511.0,88.9046,89.4399,88.9046,89.3946,105511.0
2021-03-02 10:05:00,98.54,98.7,98.33,98.69,93129.0,89.4036,89.5488,89.2131,89.5397,93129.0
2021-03-02 10:10:00,98.69,98.7,98.09,98.16,102771.0,89.5397,89.5488,88.9954,89.0589,102771.0
2021-03-02 10:15:00,98.16,98.36,97.98,98.05,123011.0,89.0589,89.2403,88.8956,88.9591,123011.0
2021-03-02 10:20:00,98.01,98.26,97.92,97.95,112454.0,88.9228,89.1496,88.8411,88.8683,112454.0
2021-03-02 10:25:00,97.95,97.99,97.54,97.63,144502.0,88.8683,88.9046,88.4964,88.578,144502.0
2021-03-02 10:30:00,97.61,97.83,97.48,97.71,131206.0,88.5599,88.7595,88.4419,88.6506,131206.0
2021-03-02 10:35:00,97.75,97.89,97.36,97.45,107318.0,88.6869,88.8139,88.333,88.4147,107318.0
2021-03-02 10:40:00,97.42,97.49,97.02,97.05,107105.0,88.3875,88.451,88.0246,88.0518,107105.0
2021-03-02 10:45:00,97.04,97.4,96.97,97.38,110733.0,88.0427,88.3693,87.9792,88.3512,110733.0
2021-03-02 10:50:00,97.39,97.54,97.32,97.49,41629.0,88.3603,88.4964,88.2968,88.451,41629.0
2021-03-02 10:55:00,97.53,97.88,97.44,97.69,86612.0,88.4873,88.8048,88.4056,88.6324,86612.0
2021-03-02 11:00:00,97.68,97.94,97.42,97.92,81057.0,88.6234,88.8593,88.3875,88.8411,81057.0
2021-03-02 11:05:00,97.92,98.02,97.72,97.76,41506.0,88.8411,88.9319,88.6597,88.696,41506.0
2021-03-02 11:10:00,97.75,97.75,97.47,97.59,75904.0,88.6869,88.6869,88.4328,88.5417,75904.0
2021-03-02 11:15:00,97.56,97.61,97.22,97.52,69746.0,88.5145,88.5599,88.206,88.4782,69746.0
2021-03-02 11:20:00,97.52,97.52,97.17,97.2,58333.0,88.4782,88.4782,88.1607,88.1879,58333.0
2021-03-02 11:25:00,97.21,97.44,97.09,97.36,55727.0,88.197,88.4056,88.0881,88.333,55727.0
2021-03-02 11:30:00,97.35,97.54,97.12,97.26,123299.0,88.324,88.4964,88.1153,88.2423,123299.0
2021-03-02 11:35:00,97.26,97.41,97.08,97.21,128147.0,88.2423,88.3784,88.079,88.197,128147.0
2021-03-02 11:40:00,97.11,97.19,96.97,97.16,75710.0,88.1062,88.1788,87.9792,88.1516,75710.0
2021-03-02 11:45:00,97.17,97.43,97.07,97.34,53340.0,88.1607,88.3966,88.0699,88.3149,53340.0
2021-03-02 11:50:00,97.36,97.51,97.21,97.5,79222.0,88.333,88.4691,88.197,88.4601,79222.0
2021-03-02 11:55:00,97.47,97.55,97.29,97.43,47844.0,88.4328,88.5054,88.2695,88.3966,47844.0
2021-03-02 12:00:00,97.39,97.49,97.24,97.47,78313.0,88.3603,88.451,88.2242,88.4328,78313.0
2021-03-02 12:05:00,97.47,97.6,97.33,97.54,65292.0,88.4328,88.5508,88.3058,88.4964,65292.0
2021-03-02 12:10:00,97.51,97.61,97.34,97.37,56446.0,88.4691,88.5599,88.3149,88.3421,56446.0
2021-03-02 12:15:00,97.4,97.58,97.3,97.48,61668.0,88.3693,88.5326,88.2786,88.4419,61668.0
2021-03-02 12:20:00,97.47,97.5,97.29,97.33,38339.0,88.4328,88.4601,88.2695,88.3058,38339.0
2021-03-02 12:25:00,97.32,97.42,97.24,97.4,38838.0,88.2968,88.3875,88.2242,88.3693,38838.0
2021-03-02 12:30:00,97.42,97.48,97.31,97.33,27116.0,88.3875,88.4419,88.2877,88.3058,27116.0
2021-03-02 12:35:00,97.34,97.66,97.34,97.66,52097.0,88.3149,88.6052,88.3149,88.6052,52097.0
2021-03-02 12:40:00,97.65,97.76,97.5,97.5,29746.0,88.5962,88.696,88.4601,88.4601,29746.0
2021-03-02 12:45:00,97.49,97.51,97.39,97.42,20022.0,88.451,88.4691,88.3603,88.3875,20022.0
2021-03-02 12:50:00,97.4,97.47,97.28,97.39,28615.0,88.3693,88.4328,88.2605,88.3603,28615.0
2021-03-02 12:55:00,97.39,97.52,97.14,97.19,46318.0,88.3603,88.4782,88.1334,88.1788,46318.0
2021-03-02 13:00:00,97.2,97.45,97.09,97.29,66609.0,88.1879,88.4147,88.0881,88.2695,66609.0
2021-03-02 13:05:00,97.25,97.37,97.17,97.29,21353.0,88.2332,88.3421,88.1607,88.2695,21353.0
2021-03-02 13:10:00,97.3,97.33,97.15,97.2,26456.0,88.2786,88.3058,88.1425,88.1879,26456.0
2021-03-02 13:15:00,97.18,97.2,96.98,97.04,66255.0,88.1697,88.1879,87.9883,88.0427,66255.0
2021-03-02 13:20:00,97.02,97.13,96.94,97.13,60724.0,88.0246,88.1244,87.952,88.1244,60724.0
2021-03-02 13:25:00,97.13,97.19,96.89,97.08,42931.0,88.1244,88.1788,87.9066,88.079,42931.0
2021-03-02 13:30:00,97.06,97.29,97.06,97.18,34900.0,88.0609,88.2695,88.0609,88.1697,34900.0
2021-03-02 13:35:00,97.2,97.47,97.19,97.45,21495.0,88.1879,88.4328,88.1788,88.4147,21495.0
2021-03-02 13:40:00,97.43,97.47,97.3,97.38,44235.0,88.3966,88.4328,88.2786,88.3512,44235.0
2021-03-02 13:45:00,97.37,97.45,97.32,97.37,22597.0,88.3421,88.4147,88.2968,88.3421,22597.0
2021-03-02 13:50:00,97.39,97.5,97.22,97.23,34145.0,88.3603,88.4601,88.206,88.2151,34145.0
2021-03-02 13:55:00,97.21,97.3,97.14,97.19,22541.0,88.197,88.2786,88.1334,88.1788,22541.0
2021-03-02 14:00:00,97.22,97.3,97.13,97.13,34290.0,88.206,88.2786,88.1244,88.1244,34290.0
2021-03-02 14:05:00,97.16,97.16,96.93,96.93,35532.0,88.1516,88.1516,87.9429,87.9429,35532.0
2021-03-02 14:10:00,96.93,96.93,96.75,96.86,47068.0,87.9429,87.9429,87.7796,87.8794,47068.0
2021-03-02 14:15:00,96.82,96.97,96.8,96.85,45283.0,87.8431,87.9792,87.825,87.8703,45283.0
2021-03-02 14:20:00,96.85,97.09,96.8,97.07,53376.0,87.8703,88.0881,87.825,88.0699,53376.0
2021-03-02 14:25:00,97.04,97.08,96.81,96.84,29313.0,88.0427,88.079,87.834,87.8613,29313.0
2021-03-02 14:30:00,96.87,96.95,96.78,96.88,40090.0,87.8885,87.9611,87.8068,87.8975,40090.0
2021-03-02 14:35:00,96.89,97.08,96.88,97.04,54604.0,87.9066,88.079,87.8975,88.0427,54604.0
2021-03-02 14:40:00,97.05,97.11,97.0,97.03,30322.0,88.0518,88.1062,88.0064,88.0336,30322.0
2021-03-02 14:45:00,97.05,97.26,96.98,97.2,32913.0,88.0518,88.2423,87.9883,88.1879,32913.0
2021-03-02 14:50:00,97.2,97.36,97.05,97.3,54793.0,88.1879,88.333,88.0518,88.2786,54793.0
2021-03-02 14:55:00,97.34,97.36,97.23,97.26,30465.0,88.3149,88.333,88.2151,88.2423,30465.0
2021-03-02 15:00:00,97.27,97.47,97.26,97.37,39871.0,88.2514,88.4328,88.2423,88.3421,39871.0
2021-03-02 15:05:00,97.37,97.41,97.31,97.37,30901.0,88.3421,88.3784,88.2877,88.3421,30901.0
2021-03-02 15:10:00,97.36,97.47,97.16,97.16,33752.0,88.333,88.4328,88.1516,88.1516,33752.0
2021-03-02 15:15:00,97.18,97.23,96.85,96.85,46432.0,88.1697,88.2151,87.8703,87.8703,46432.0
2021-03-02 15:20:00,96.81,97.0,96.81,96.86,47703.0,87.834,88.0064,87.834,87.8794,47703.0
2021-03-02 15:25:00,96.88,97.02,96.81,96.81,41751.0,87.8975,88.0246,87.834,87.834,41751.0
2021-03-02 15:30:00,96.81,97.07,96.74,96.92,69497.0,87.834,88.0699,87.7705,87.9338,69497.0
2021-03-02 15:35:00,96.91,96.96,96.66,96.67,52647.0,87.9248,87.9701,87.6979,87.707,52647.0
2021-03-02 15:40:00,96.67,96.71,96.58,96.62,76114.0,87.707,87.7433,87.6254,87.6617,76114.0
2021-03-02 15:45:00,96.64,96.79,96.47,96.62,82585.0,87.6798,87.8159,87.5256,87.6617,82585.0
2021-03-02 15:50:00,96.63,96.64,96.28,96.45,154437.0,87.6707,87.6798,87.3532,87.5074,154437.0
2021-03-02 15:55:00,96.41,96.45,96.31,96.38,206497.0,87.4711,87.5074,87.3804,87.4439,206497.0
2021-03-03 09:30:00,96.79,97.8,96.3,97.53,387101.0,87.8159,88.7322,87.3713,88.4873,387101.0
2021-03-03 09:35:00,97.54,97.65,96.87,97.0,194796.0,88.4964,88.5962,87.8885,88.0064,194796.0
2021-03-03 09:40:00,97.0,97.02,96.29,96.36,122769.0,88.0064,88.0246,87.3623,87.4258,122769.0
2021-03-03 09:45:00,96.34,96.54,96.13,96.24,112218.0,87.4076,87.5891,87.2171,87.3169,112218.0
2021-03-03 09:50:00,96.26,96.58,96.1,96.21,95674.0,87.335,87.6254,87.1899,87.2897,95674.0
2021-03-03 09:55:00,96.22,96.33,95.75,96.1,268807.0,87.2987,87.3985,86.8723,87.1899,268807.0
2021-03-03 10:00:00,96.07,96.32,96.07,96.28,105269.0,87.1626,87.3895,87.1626,87.3532,105269.0
2021-03-03 10:05:00,96.28,96.56,95.89,96.46,142284.0,87.3532,87.6072,86.9993,87.5165,142284.0
2021-03-03 10:10:00,96.46,96.51,95.43,95.47,292733.0,87.5165,87.5619,86.582,86.6183,292733.0
2021-03-03 10:15:00,95.48,95.65,95.23,95.57,184000.0,86.6274,86.7816,86.4005,86.709,184000.0
2021-03-03 10:20:00,95.59,95.79,95.34,95.54,171094.0,86.7272,86.9086,86.5003,86.6818,171094.0
2021-03-03 10:25:00,95.52,95.71,95.22,95.42,151789.0,86.6636,86.836,86.3915,86.5729,151789.0
2021-03-03 10:30:00,95.39,95.78,95.04,95.68,120337.0,86.5457,86.8995,86.2281,86.8088,120337.0
2021-03-03 10:35:00,95.61,95.85,95.47,95.72,107697.0,86.7453,86.963,86.6183,86.8451,107697.0
2021-03-03 10:40:00,95.7,95.71,95.27,95.44,227153.0,86.827,86.836,86.4368,86.5911,227153.0
2021-03-03 10:45:00,95.4,96.07,95.29,95.82,93312.0,86.5548,87.1626,86.455,86.9358,93312.0
2021-03-03 10:50:00,95.88,95.9,95.42,95.52,59405.0,86.9903,87.0084,86.5729,86.6636,59405.0
2021-03-03 10:55:00,95.5,95.83,95.11,95.8,79345.0,86.6455,86.9449,86.2917,86.9177,79345.0
2021-03-03 11:00:00,95.78,96.06,95.74,95.74,45542.0,86.8995,87.1536,86.8632,86.8632,45542.0
2021-03-03 11:05:00,95.75,96.14,95.73,95.76,41593.0,86.8723,87.2262,86.8542,86.8814,41593.0
2021-03-03 11:10:00,95.77,95.89,95.61,95.78,53561.0,86.8905,86.9993,86.7453,86.8995,53561.0
2021-03-03 11:15:00,95.77,95.9,95.42,95.88,59254.0,86.8905,87.0084,86.5729,86.9903,59254.0
2021-03-03 11:20:00,95.84,96.03,95.78,95.98,61685.0,86.954,87.1264,86.8995,87.081,61685.0
2021-03-03 11:25:00,95.99,96.22,95.91,96.03,70822.0,87.0901,87.2987,87.0175,87.1264,70822.0
2021-03-03 11:30:00,96.02,96.13,95.82,95.89,78119.0,87.1173,87.2171,86.9358,86.9993,78119.0
2021-03-03 11:35:00,95.91,96.04,95.7,95.78,54068.0,87.0175,87.1354,86.827,86.8995,54068.0
2021-03-03 11:40:00,95.78,95.83,95.43,95.65,52404.0,86.8995,86.9449,86.582,86.7816,52404.0
2021-03-03 11:45:00,95.66,95.73,95.47,95.73,62886.0,86.7907,86.8542,86.6183,86.8542,62886.0
2021-03-03 11:50:00,95.76,95.95,95.72,95.78,82941.0,86.8814,87.0538,86.8451,86.8995,82941.0
2021-03-03 11:55:00,95.77,95.85,95.35,95.37,29305.0,86.8905,86.963,86.5094,86.5276,29305.0
2021-03-03 12:00:00,95.32,95.41,95.21,95.31,41359.0,86.4822,86.5638,86.3824,86.4731,41359.0
2021-03-03 12:05:00,95.32,95.41,95.21,95.31,37371.0,86.4822,86.5638,86.3824,86.4731,37371.0
2021-03-03 12:10:00,95.33,95.74,95.25,95.72,62437.0,86.4913,86.8632,86.4187,86.8451,62437.0
2021-03-03 12:15:00,95.72,95.74,95.35,95.37,45815.0,86.8451,86.8632,86.5094,86.5276,45815.0
2021-03-03 12:20:00,95.36,95.42,95.11,95.15,84338.0,86.5185,86.5729,86.2917,86.3279,84338.0
2021-03-03 12:25:00,95.15,95.23,95.01,95.11,55405.0,86.3279,86.4005,86.2009,86.2917,55405.0
2021-03-03 12:30:00,95.11,95.27,94.85,94.89,84111.0,86.2917,86.4368,86.0558,86.0921,84111.0
2021-03-03 12:35:00,94.9,94.98,94.76,94.77,86530.0,86.1011,86.1737,85.9741,85.9832,86530.0
2021-03-03 12:40:00,94.76,95.01,94.6,94.71,76372.0,85.9741,86.2009,85.8289,85.9287,76372.0
2021-03-03 12:45:00,94.66,94.69,94.53,94.6,83380.0,85.8834,85.9106,85.7654,85.8289,83380.0
2021-03-03 12:50:00,94.63,94.71,94.3,94.3,71829.0,85.8562,85.9287,85.5568,85.5568,71829.0
2021-03-03 12:55:00,94.27,94.36,94.14,94.17,155116.0,85.5295,85.6112,85.4116,85.4388,155116.0
2021-03-03 13:00:00,94.17,94.44,94.11,94.36,94530.0,85.4388,85.6838,85.3844,85.6112,94530.0
2021-03-03 13:05:00,94.38,94.49,94.27,94.37,30252.0,85.6293,85.7291,85.5295,85.6203,30252.0
2021-03-03 13:10:00,94.36,94.58,94.25,94.45,38839.0,85.6112,85.8108,85.5114,85.6929,38839.0
2021-03-03 13:15:00,94.47,94.72,94.37,94.66,45436.0,85.711,85.9378,85.6203,85.8834,45436.0
2021-03-03 13:20:00,94.68,94.74,94.54,94.66,42350.0,85.9015,85.956,85.7745,85.8834,42350.0
2021-03-03 13:25:00,94.68,94.74,94.4,94.4,86532.0,85.9015,85.956,85.6475,85.6475,86532.0
2021-03-03 13:30:00,94.39,94.48,94.15,94.31,66725.0,85.6384,85.7201,85.4207,85.5658,66725.0
2021-03-03 13:35:00,94.29,94.45,94.1,94.18,39125.0,85.5477,85.6929,85.3753,85.4479,39125.0
2021-03-03 13:40:00,94.21,94.32,93.99,94.02,92169.0,85.4751,85.5749,85.2755,85.3027,92169.0
2021-03-03 13:45:00,94.02,94.1,93.84,94.01,44937.0,85.3027,85.3753,85.1394,85.2936,44937.0
2021-03-03 13:50:00,94.02,94.17,93.92,93.99,82114.0,85.3027,85.4388,85.212,85.2755,82114.0
2021-03-03 13:55:00,93.99,94.01,93.64,93.67,140198.0,85.2755,85.2936,84.958,84.9852,140198.0
2021-03-03 14:00:00,93.67,93.83,93.16,93.22,141896.0,84.9852,85.1303,84.5225,84.5769,141896.0
2021-03-03 14:05:00,93.22,93.39,93.1,93.32,91466.0,84.5769,84.7311,84.468,84.6676,91466.0
2021-03-03 14:10:00,93.34,93.67,93.17,93.65,109812.0,84.6858,84.9852,84.5315,84.967,109812.0
2021-03-03 14:15:00,93.61,93.61,93.33,93.5,47211.0,84.9307,84.9307,84.6767,84.8309,47211.0
2021-03-03 14:20:00,93.56,93.66,93.33,93.33,99910.0,84.8854,84.9761,84.6767,84.6767,99910.0
2021-03-03 14:25:00,93.34,93.36,93.06,93.13,140032.0,84.6858,84.7039,84.4317,84.4952,140032.0
2021-03-03 14:30:00,93.1,93.38,92.93,92.93,228899.0,84.468,84.7221,84.3138,84.3138,228899.0
2021-03-03 14:35:00,92.93,93.55,92.92,93.4,100974.0,84.3138,84.8763,84.3047,84.7402,100974.0
2021-03-03 14:40:00,93.39,93.58,93.31,93.41,168357.0,84.7311,84.9035,84.6585,84.7493,168357.0
2021-03-03 14:45:00,93.43,93.46,92.95,92.99,88512.0,84.7674,84.7946,84.3319,84.3682,88512.0
2021-03-03 14:50:00,93.02,93.6,93.01,93.41,126708.0,84.3954,84.9217,84.3864,84.7493,126708.0
2021-03-03 14:55:00,93.4,93.75,93.4,93.64,61153.0,84.7402,85.0578,84.7402,84.958,61153.0
2021-03-03 15:00:00,93.64,93.74,93.38,93.7,80479.0,84.958,85.0487,84.7221,85.0124,80479.0
2021-03-03 15:05:00,93.72,93.74,93.53,93.63,80007.0,85.0305,85.0487,84.8582,84.9489,80007.0
2021-03-03 15:10:00,93.64,93.82,93.51,93.61,63334.0,84.958,85.1213,84.84,84.9307,63334.0
2021-03-03 15:15:00,93.63,93.76,93.47,93.66,79057.0,84.9489,85.0668,84.8037,84.9761,79057.0
2021-03-03 15:20:00,93.66,93.74,93.39,93.41,96878.0,84.9761,85.0487,84.7311,84.7493,96878.0
2021-03-03 15:25:00,93.44,93.65,93.37,93.56,65601.0,84.7765,84.967,84.713,84.8854,65601.0
2021-03-03 15:30:00,93.56,93.76,93.44,93.66,95871.0,84.8854,85.0668,84.7765,84.9761,95871.0
2021-03-03 15:35:00,93.63,93.78,93.55,93.68,83769.0,84.9489,85.085,84.8763,84.9942,83769.0
2021-03-03 15:40:00,93.7,93.83,93.56,93.78,73399.0,85.0124,85.1303,84.8854,85.085,73399.0
2021-03-03 15:45:00,93.77,93.92,93.73,93.83,90551.0,85.0759,85.212,85.0396,85.1303,90551.0
2021-03-03 15:50:00,93.82,93.82,93.54,93.69,168418.0,85.1213,85.1213,84.8672,85.0033,168418.0
2021-03-03 15:55:00,93.66,93.82,93.52,93.66,325985.0,84.9761,85.1213,84.8491,84.9761,325985.0
2021-03-04 09:30:00,92.74,93.59,91.77,93.34,772410.0,84.1414,84.9126,83.2613,84.6858,772410.0
2021-03-04 09:35:00,93.4,93.89,93.31,93.67,205516.0,84.7402,85.1848,84.6585,84.9852,205516.0
2021-03-04 09:40:00,93.7,93.76,93.18,93.19,206431.0,85.0124,85.0668,84.5406,84.5497,206431.0
2021-03-04 09:45:00,93.22,93.22,92.34,92.43,262161.0,84.5769,84.5769,83.7785,83.8601,262161.0
2021-03-04 09:50:00,92.46,92.46,91.89,92.06,304431.0,83.8874,83.8874,83.3702,83.5244,304431.0
2021-03-04 09:55:00,92.05,92.07,90.65,90.78,427853.0,83.5154,83.5335,82.2452,82.3631,427853.0
2021-03-04 10:00:00,90.79,91.2,90.51,90.57,442538.0,82.3722,82.7442,82.1182,82.1726,442538.0
2021-03-04 10:05:00,90.6,90.85,90.1,90.35,382546.0,82.1998,82.4266,81.7462,81.973,382546.0
2021-03-04 10:10:00,90.28,90.56,89.64,90.42,358255.0,81.9095,82.1635,81.3288,82.0365,358255.0
2021-03-04 10:15:00,90.41,90.41,89.85,89.86,357201.0,82.0274,82.0274,81.5194,81.5284,357201.0
2021-03-04 10:20:00,89.84,90.4,89.6,90.36,409773.0,81.5103,82.0184,81.2925,81.9821,409773.0
2021-03-04 10:25:00,90.37,90.52,90.1,90.19,248865.0,81.9911,82.1272,81.7462,81.8278,248865.0
2021-03-04 10:30:00,90.18,91.3,90.11,91.24,273439.0,81.8188,82.8349,81.7552,82.7805,273439.0
2021-03-04 10:35:00,91.25,92.0,91.16,92.0,158811.0,82.7895,83.47,82.7079,83.47,158811.0
2021-03-04 10:40:00,91.97,92.36,91.72,92.29,174103.0,83.4428,83.7966,83.216,83.7331,174103.0
2021-03-04 10:45:00,92.3,92.68,92.06,92.07,135155.0,83.7422,84.087,83.5244,83.5335,135155.0
2021-03-04 10:50:00,92.05,92.47,91.56,91.61,141599.0,83.5154,83.8964,83.0708,83.1162,141599.0
2021-03-04 10:55:00,91.62,92.16,91.43,91.97,152151.0,83.1252,83.6152,82.9529,83.4428,152151.0
2021-03-04 11:00:00,92.0,92.52,91.83,92.45,128392.0,83.47,83.9418,83.3158,83.8783,128392.0
2021-03-04 11:05:00,92.46,92.6,92.06,92.24,86816.0,83.8874,84.0144,83.5244,83.6878,86816.0
2021-03-04 11:10:00,92.27,92.38,91.77,91.81,153367.0,83.715,83.8148,83.2613,83.2976,153367.0
2021-03-04 11:15:00,91.8,92.49,91.7,92.42,122723.0,83.2886,83.9146,83.1978,83.8511,122723.0
2021-03-04 11:20:00,92.42,92.69,92.27,92.46,124812.0,83.8511,84.096,83.715,83.8874,124812.0
2021-03-04 11:25:00,92.46,92.51,92.1,92.27,95647.0,83.8874,83.9327,83.5607,83.715,95647.0
2021-03-04 11:30:00,92.32,92.87,92.3,92.63,204261.0,83.7603,84.2593,83.7422,84.0416,204261.0
2021-03-04 11:35:00,92.66,92.93,92.65,92.88,130638.0,84.0688,84.3138,84.0597,84.2684,130638.0
2021-03-04 11:40:00,92.86,93.43,92.8,93.23,151031.0,84.2503,84.7674,84.1958,84.586,151031.0
2021-03-04 11:45:00,93.2,93.5,93.2,93.26,131223.0,84.5587,84.8309,84.5587,84.6132,131223.0
2021-03-04 11:50:00,93.26,93.33,92.9,93.13,149724.0,84.6132,84.6767,84.2866,84.4952,149724.0
2021-03-04 11:55:00,93.11,93.17,92.91,93.1,63313.0,84.4771,84.5315,84.2956,84.468,63313.0
2021-03-04 12:00:00,93.11,93.58,93.07,93.47,86444.0,84.4771,84.9035,84.4408,84.8037,86444.0
2021-03-04 12:05:00,93.48,93.5,93.14,93.36,52551.0,84.8128,84.8309,84.5043,84.7039,52551.0
2021-03-04 12:10:00,93.31,93.31,92.46,92.6,83884.0,84.6585,84.6585,83.8874,84.0144,83884.0
2021-03-04 12:15:00,92.53,93.24,92.51,92.78,77198.0,83.9509,84.595,83.9327,84.1777,77198.0
2021-03-04 12:20:00,92.77,93.0,92.12,92.19,95005.0,84.1686,84.3773,83.5789,83.6424,95005.0
2021-03-04 12:25:00,92.19,92.23,91.66,92.0,112798.0,83.6424,83.6787,83.1615,83.47,112798.0
2021-03-04 12:30:00,92.0,92.0,91.43,91.51,122451.0,83.47,83.47,82.9529,83.0254,122451.0
2021-03-04 12:35:00,91.54,91.97,91.32,91.97,86053.0,83.0527,83.4428,82.8531,83.4428,86053.0
2021-03-04 12:40:00,91.92,92.11,91.43,91.5,91657.0,83.3974,83.5698,82.9529,83.0164,91657.0
2021-03-04 12:45:00,91.46,91.54,90.97,91.19,87019.0,82.9801,83.0527,82.5355,82.7351,87019.0
2021-03-04 12:50:00,91.2,91.43,90.91,91.05,84877.0,82.7442,82.9529,82.4811,82.6081,84877.0
2021-03-04 12:55:00,91.08,91.13,90.66,90.87,122284.0,82.6353,82.6807,82.2542,82.4448,122284.0
2021-03-04 13:00:00,90.94,91.11,90.7,91.1,225017.0,82.5083,82.6625,82.2905,82.6535,225017.0
2021-03-04 13:05:00,91.06,91.06,90.26,90.45,97097.0,82.6172,82.6172,81.8913,82.0637,97097.0
2021-03-04 13:10:00,90.42,90.59,90.12,90.38,91462.0,82.0365,82.1907,81.7643,82.0002,91462.0
2021-03-04 13:15:00,90.37,90.7,90.26,90.64,89952.0,81.9911,82.2905,81.8913,82.2361,89952.0
2021-03-04 13:20:00,90.63,90.63,90.08,90.52,248323.0,82.227,82.227,81.728,82.1272,248323.0
2021-03-04 13:25:00,90.5,90.92,90.11,90.92,79596.0,82.1091,82.4901,81.7552,82.4901,79596.0
2021-03-04 13:30:00,90.88,90.88,90.36,90.54,97148.0,82.4539,82.4539,81.9821,82.1454,97148.0
2021-03-04 13:35:00,90.52,90.81,90.38,90.74,54307.0,82.1272,82.3903,82.0002,82.3268,54307.0
2021-03-04 13:40:00,90.72,90.88,90.33,90.42,190653.0,82.3087,82.4539,81.9548,82.0365,190653.0
2021-03-04 13:45:00,90.4,90.48,89.75,89.78,147511.0,82.0184,82.0909,81.4286,81.4558,147511.0
2021-03-04 13:50:00,89.73,89.82,89.25,89.65,143162.0,81.4105,81.4921,80.975,81.3379,143162.0
2021-03-04 13:55:00,89.63,89.81,89.31,89.33,127641.0,81.3197,81.4831,81.0294,81.0476,127641.0
2021-03-04 14:00:00,89.37,89.87,89.27,89.68,128659.0,81.0839,81.5375,80.9931,81.3651,128659.0
2021-03-04 14:05:00,89.66,90.22,89.59,90.14,74086.0,81.347,81.855,81.2835,81.7825,74086.0
2021-03-04 14:10:00,90.13,90.22,89.79,89.94,100773.0,81.7734,81.855,81.4649,81.601,100773.0
2021-03-04 14:15:00,89.94,90.06,89.56,89.91,150898.0,81.601,81.7099,81.2562,81.5738,150898.0
2021-03-04 14:20:00,89.93,90.47,89.92,90.47,57023.0,81.5919,82.0819,81.5829,82.0819,57023.0
2021-03-04 14:25:00,90.47,90.83,90.41,90.69,68278.0,82.0819,82.4085,82.0274,82.2815,68278.0
2021-03-04 14:30:00,90.68,90.76,90.4,90.46,56995.0,82.2724,82.345,82.0184,82.0728,56995.0
2021-03-04 14:35:00,90.5,90.66,90.31,90.57,61540.0,82.1091,82.2542,81.9367,82.1726,61540.0
2021-03-04 14:40:00,90.58,91.1,90.55,91.07,69493.0,82.1817,82.6535,82.1544,82.6262,69493.0
2021-03-04 14:45:00,91.08,91.46,90.85,91.36,79557.0,82.6353,82.9801,82.4266,82.8893,79557.0
2021-03-04 14:50:00,91.38,91.41,90.93,91.24,74874.0,82.9075,82.9347,82.4992,82.7805,74874.0
2021-03-04 14:55:00,91.25,91.33,91.07,91.23,68126.0,82.7895,82.8621,82.6262,82.7714,68126.0
2021-03-04 15:00:00,91.23,91.42,90.85,90.88,84002.0,82.7714,82.9438,82.4266,82.4539,84002.0
2021-03-04 15:05:00,90.89,91.16,90.87,90.91,74096.0,82.4629,82.7079,82.4448,82.4811,74096.0
2021-03-04 15:10:00,90.88,91.1,90.69,90.93,94214.0,82.4539,82.6535,82.2815,82.4992,94214.0
2021-03-04 15:15:00,90.91,91.05,90.72,90.81,76195.0,82.4811,82.6081,82.3087,82.3903,76195.0
2021-03-04 15:20:00,90.78,90.9,90.54,90.64,81465.0,82.3631,82.472,82.1454,82.2361,81465.0
2021-03-04 15:25:00,90.67,91.15,90.62,90.97,80138.0,82.2633,82.6988,82.218,82.5355,80138.0
2021-03-04 15:30:00,90.97,91.29,90.88,91.19,125064.0,82.5355,82.8258,82.4539,82.7351,125064.0
2021-03-04 15:35:00,91.17,91.29,90.5,90.67,109218.0,82.717,82.8258,82.1091,82.2633,109218.0
2021-03-04 15:40:00,90.67,91.08,90.49,91.01,154441.0,82.2633,82.6353,82.1,82.5718,154441.0
2021-03-04 15:45:00,91.02,91.16,90.66,91.05,214303.0,82.5809,82.7079,82.2542,82.6081,214303.0
2021-03-04 15:50:00,91.04,91.14,90.5,90.59,522619.0,82.599,82.6897,82.1091,82.1907,522619.0
2021-03-04 15:55:00,90.58,90.85,90.42,90.78,577159.0,82.1817,82.4266,82.0365,82.3631,577159.0
2021-03-05 09:30:00,92.38,92.6,91.52,91.65,417619.0,83.8148,84.0144,83.0345,83.1525,417619.0
2021-03-05 09:35:00,91.67,91.7,90.19,90.32,509014.0,83.1706,83.1978,81.8278,81.9458,509014.0
2021-03-05 09:40:00,90.28,91.04,90.27,90.99,236332.0,81.9095,82.599,81.9004,82.5537,236332.0
2021-03-05 09:45:00,91.01,91.17,90.3,90.32,163237.0,82.5718,82.717,81.9276,81.9458,163237.0
2021-03-05 09:50:00,90.33,90.54,89.64,89.7,163444.0,81.9548,82.1454,81.3288,81.3833,163444.0
2021-03-05 09:55:00,89.69,89.99,88.93,89.89,230905.0,81.3742,81.6464,80.6847,81.5556,230905.0
2021-03-05 10:00:00,89.9,90.17,89.52,89.82,184396.0,81.5647,81.8097,81.2199,81.4921,184396.0
2021-03-05 10:05:00,89.82,90.24,89.64,89.86,159740.0,81.4921,81.8732,81.3288,81.5284,159740.0
2021-03-05 10:10:00,89.86,90.33,89.01,89.22,251868.0,81.5284,81.9548,80.7572,80.9478,251868.0
2021-03-05 10:15:00,89.27,89.74,89.09,89.2,190234.0,80.9931,81.4195,80.8298,80.9296,190234.0
2021-03-05 10:20:00,89.19,89.35,88.52,88.54,384685.0,80.9205,81.0657,80.3127,80.3308,384685.0
2021-03-05 10:25:00,88.52,89.18,88.34,88.36,197283.0,80.3127,80.9115,80.1494,80.1675,197283.0
2021-03-05 10:30:00,88.35,88.49,87.42,88.38,472444.0,80.1584,80.2854,79.3147,80.1856,472444.0
2021-03-05 10:35:00,88.36,88.67,87.94,88.01,319958.0,80.1675,80.4488,79.7864,79.85,319958.0
2021-03-05 10:40:00,88.04,88.41,87.86,88.06,191545.0,79.8772,80.2129,79.7139,79.8953,191545.0
2021-03-05 10:45:00,88.03,88.08,87.61,87.95,212795.0,79.8681,79.9135,79.487,79.7955,212795.0
2021-03-05 10:50:00,87.92,88.36,87.81,88.03,184419.0,79.7683,80.1675,79.6685,79.8681,184419.0
2021-03-05 10:55:00,88.02,88.05,87.31,87.52,247224.0,79.859,79.8862,79.2149,79.4054,247224.0
2021-03-05 11:00:00,87.52,87.91,87.27,87.65,187153.0,79.4054,79.7592,79.1786,79.5233,187153.0
2021-03-05 11:05:00,87.62,87.97,87.32,87.33,166132.0,79.4961,79.8137,79.2239,79.233,166132.0
2021-03-05 11:10:00,87.33,87.66,86.38,86.46,477397.0,79.233,79.5324,78.3711,78.4437,477397.0
2021-03-05 11:15:00,86.47,86.75,86.17,86.63,293554.0,78.4527,78.7068,78.1806,78.5979,293554.0
2021-03-05 11:20:00,86.64,86.98,86.56,86.78,206783.0,78.607,78.9154,78.5344,78.734,206783.0
2021-03-05 11:25:00,86.77,86.98,85.89,86.31,357467.0,78.7249,78.9154,77.9265,78.3076,357467.0
2021-03-05 11:30:00,86.33,87.18,86.33,86.79,250490.0,78.3257,79.0969,78.3257,78.7431,250490.0
2021-03-05 11:35:00,86.83,87.88,86.82,87.8,205836.0,78.7794,79.732,78.7703,79.6594,205836.0
2021-03-05 11:40:00,87.8,87.84,87.1,87.83,154521.0,79.6594,79.6957,79.0243,79.6866,154521.0
2021-03-05 11:45:00,87.82,87.88,87.31,87.5,104227.0,79.6776,79.732,79.2149,79.3872,104227.0
2021-03-05 11:50:00,87.5,87.5,87.1,87.15,102902.0,79.3872,79.3872,79.0243,79.0697,102902.0
2021-03-05 11:55:00,87.17,87.87,87.04,87.79,114609.0,79.0878,79.7229,78.9699,79.6503,114609.0
2021-03-05 12:00:00,87.78,88.05,87.61,87.99,91638.0,79.6413,79.8862,79.487,79.8318,91638.0
2021-03-05 12:05:00,87.97,88.06,87.6,87.61,83970.0,79.8137,79.8953,79.478,79.487,83970.0
2021-03-05 12:10:00,87.6,88.05,87.51,87.85,61799.0,79.478,79.8862,79.3963,79.7048,61799.0
2021-03-05 12:15:00,87.86,88.2,87.8,88.2,80526.0,79.7139,80.0223,79.6594,80.0223,80526.0
2021-03-05 12:20:00,88.14,88.9,88.1,88.89,153805.0,79.9679,80.6574,79.9316,80.6484,153805.0
2021-03-05 12:25:00,88.89,89.1,88.63,88.93,164147.0,80.6484,80.8389,80.4125,80.6847,164147.0
2021-03-05 12:30:00,88.93,89.03,88.82,88.82,120462.0,80.6847,80.7754,80.5848,80.5848,120462.0
2021-03-05 12:35:00,88.83,89.25,88.58,89.25,138886.0,80.5939,80.975,80.3671,80.975,138886.0
2021-03-05 12:40:00,89.21,89.54,89.14,89.47,70795.0,80.9387,81.2381,80.8752,81.1746,70795.0
2021-03-05 12:45:00,89.45,89.47,89.2,89.28,83305.0,81.1564,81.1746,80.9296,81.0022,83305.0
2021-03-05 12:50:00,89.3,89.49,88.95,89.25,170162.0,81.0203,81.1927,80.7028,80.975,170162.0
2021-03-05 12:55:00,89.24,89.66,89.16,89.63,103228.0,80.9659,81.347,80.8933,81.3197,103228.0
2021-03-05 13:00:00,89.59,89.75,88.96,89.21,162503.0,81.2835,81.4286,80.7119,80.9387,162503.0
2021-03-05 13:05:00,89.31,89.81,89.24,89.76,117196.0,81.0294,81.4831,80.9659,81.4377,117196.0
2021-03-05 13:10:00,89.73,89.77,89.52,89.71,75824.0,81.4105,81.4468,81.2199,81.3923,75824.0
2021-03-05 13:15:00,89.76,90.17,89.65,90.11,187052.0,81.4377,81.8097,81.3379,81.7552,187052.0
2021-03-05 13:20:00,90.12,90.14,89.69,89.98,142525.0,81.7643,81.7825,81.3742,81.6373,142525.0
2021-03-05 13:25:00,89.99,90.14,89.66,89.99,140017.0,81.6464,81.7825,81.347,81.6464,140017.0
2021-03-05 13:30:00,89.99,90.2,89.73,89.85,83841.0,81.6464,81.8369,81.4105,81.5194,83841.0
2021-03-05 13:35:00,89.87,90.17,89.71,90.17,129251.0,81.5375,81.8097,81.3923,81.8097,129251.0
2021-03-05 13:40:00,90.17,90.26,89.68,89.75,82341.0,81.8097,81.8913,81.3651,81.4286,82341.0
2021-03-05 13:45:00,89.79,89.9,89.6,89.78,62861.0,81.4649,81.5647,81.2925,81.4558,62861.0
2021-03-05 13:50:00,89.74,89.8,89.13,89.23,94602.0,81.4195,81.474,80.8661,80.9568,94602.0
2021-03-05 13:55:00,89.24,89.58,89.08,89.58,55503.0,80.9659,81.2744,80.8207,81.2744,55503.0
2021-03-05 14:00:00,89.59,89.77,89.28,89.5,108818.0,81.2835,81.4468,81.0022,81.2018,108818.0
2021-03-05 14:05:00,89.46,89.65,89.21,89.49,99487.0,81.1655,81.3379,80.9387,81.1927,99487.0
2021-03-05 14:10:00,89.47,89.52,89.19,89.45,51594.0,81.1746,81.2199,80.9205,81.1564,51594.0
2021-03-05 14:15:00,89.47,89.57,89.04,89.12,54463.0,81.1746,81.2653,80.7845,80.857,54463.0
2021-03-05 14:20:00,89.11,89.39,89.02,89.39,28668.0,80.848,81.102,80.7663,81.102,28668.0
2021-03-05 14:25:00,89.47,89.95,89.47,89.91,52401.0,81.1746,81.6101,81.1746,81.5738,52401.0
2021-03-05 14:30:00,89.94,90.3,89.9,90.11,128518.0,81.601,81.9276,81.5647,81.7552,128518.0
2021-03-05 14:35:00,90.16,90.21,90.06,90.13,74748.0,81.8006,81.846,81.7099,81.7734,74748.0
2021-03-05 14:40:00,90.16,90.36,89.87,90.06,118892.0,81.8006,81.9821,81.5375,81.7099,118892.0
2021-03-05 14:45:00,90.2,90.3,90.04,90.23,96408.0,81.8369,81.9276,81.6917,81.8641,96408.0
2021-03-05 14:50:00,90.24,90.48,90.2,90.48,64843.0,81.8732,82.0909,81.8369,82.0909,64843.0
2021-03-05 14:55:00,90.47,90.69,90.43,90.64,103921.0,82.0819,82.2815,82.0456,82.2361,103921.0
2021-03-05 15:00:00,90.63,90.8,90.5,90.73,98249.0,82.227,82.3813,82.1091,82.3178,98249.0
2021-03-05 15:05:00,90.7,90.8,90.55,90.62,111457.0,82.2905,82.3813,82.1544,82.218,111457.0
2021-03-05 15:10:00,90.63,90.66,90.43,90.56,121171.0,82.227,82.2542,82.0456,82.1635,121171.0
2021-03-05 15:15:00,90.59,90.91,90.53,90.58,73953.0,82.1907,82.4811,82.1363,82.1817,73953.0
2021-03-05 15:20:00,90.59,90.75,90.49,90.73,120620.0,82.1907,82.3359,82.1,82.3178,120620.0
2021-03-05 15:25:00,90.71,90.91,90.56,90.68,124833.0,82.2996,82.4811,82.1635,82.2724,124833.0
2021-03-05 15:30:00,90.69,90.84,90.6,90.76,138455.0,82.2815,82.4176,82.1998,82.345,138455.0
2021-03-05 15:35:00,90.78,91.01,90.76,90.97,168282.0,82.3631,82.5718,82.345,82.5355,168282.0
2021-03-05 15:40:00,90.98,90.98,90.56,90.74,145721.0,82.5446,82.5446,82.1635,82.3268,145721.0
2021-03-05 15:45:00,90.78,90.85,90.37,90.67,177398.0,82.3631,82.4266,81.9911,82.2633,177398.0
2021-03-05 15:50:00,90.69,90.85,90.54,90.69,200347.0,82.2815,82.4266,82.1454,82.2815,200347.0
2021-03-05 15:55:00,90.67,90.83,90.59,90.63,357974.0,82.2633,82.4085,82.1907,82.227,357974.0
2021-03-08 09:30:00,87.0,87.38,85.91,85.98,683459.0,78.9336,79.2784,77.9447,78.0082,683459.0
2021-03-08 09:35:00,85.98,87.05,85.94,86.87,234147.0,78.0082,78.979,77.9719,78.8156,234147.0
2021-03-08 09:40:00,86.87,87.87,86.85,87.8,340695.0,78.8156,79.7229,78.7975,79.6594,340695.0
2021-03-08 09:45:00,87.8,87.91,87.02,87.02,192174.0,79.6594,79.7592,78.9517,78.9517,192174.0
2021-03-08 09:50:00,87.02,87.12,86.63,86.9,321645.0,78.9517,79.0425,78.5979,78.8429,321645.0
2021-03-08 09:55:00,86.92,87.55,86.46,87.15,200554.0,78.861,79.4326,78.4437,79.0697,200554.0
2021-03-08 10:00:00,87.18,87.42,86.34,86.53,254663.0,79.0969,79.3147,78.3348,78.5072,254663.0
2021-03-08 10:05:00,86.53,87.44,86.47,87.43,190969.0,78.5072,79.3328,78.4527,79.3237,190969.0
2021-03-08 10:10:00,87.45,87.76,87.09,87.37,215486.0,79.3419,79.6231,79.0153,79.2693,215486.0
2021-03-08 10:15:00,87.39,87.92,87.23,87.5,154731.0,79.2874,79.7683,79.1423,79.3872,154731.0
2021-03-08 10:20:00,87.52,87.93,87.48,87.58,159711.0,79.4054,79.7774,79.3691,79.4598,159711.0
2021-03-08 10:25:00,87.61,87.94,87.42,87.81,158313.0,79.487,79.7864,79.3147,79.6685,158313.0
2021-03-08 10:30:00,87.83,88.18,87.83,88.0,104091.0,79.6866,80.0042,79.6866,79.8409,104091.0
2021-03-08 10:35:00,88.03,88.13,87.74,87.9,95167.0,79.8681,79.9588,79.605,79.7501,95167.0
2021-03-08 10:40:00,87.91,88.09,87.76,87.76,89245.0,79.7592,79.9225,79.6231,79.6231,89245.0
2021-03-08 10:45:00,87.8,87.94,87.32,87.34,117690.0,79.6594,79.7864,79.2239,79.2421,117690.0
2021-03-08 10:50:00,87.33,87.41,86.75,86.83,161445.0,79.233,79.3056,78.7068,78.7794,161445.0
2021-03-08 10:55:00,86.82,87.21,86.77,86.95,98203.0,78.7703,79.1241,78.7249,78.8882,98203.0
2021-03-08 11:00:00,86.97,87.31,86.95,87.13,49214.0,78.9064,79.2149,78.8882,79.0515,49214.0
2021-03-08 11:05:00,87.1,87.25,86.9,86.95,51074.0,79.0243,79.1604,78.8429,78.8882,51074.0
2021-03-08 11:10:00,86.93,86.94,86.66,86.71,78270.0,78.8701,78.8792,78.6251,78.6705,78270.0
2021-03-08 11:15:00,86.7,86.99,86.57,86.97,79204.0,78.6614,78.9245,78.5435,78.9064,79204.0
2021-03-08 11:20:00,86.99,87.34,86.99,87.22,68709.0,78.9245,79.2421,78.9245,79.1332,68709.0
2021-03-08 11:25:00,87.2,87.28,86.93,87.03,66698.0,79.1151,79.1876,78.8701,78.9608,66698.0
2021-03-08 11:30:00,87.06,87.08,86.67,86.99,106074.0,78.988,79.0062,78.6342,78.9245,106074.0
2021-03-08 11:35:00,86.98,87.05,86.81,86.93,81203.0,78.9154,78.979,78.7612,78.8701,81203.0
2021-03-08 11:40:00,86.95,87.01,86.4,86.41,97170.0,78.8882,78.9427,78.3892,78.3983,97170.0
2021-03-08 11:45:00,86.42,86.75,86.4,86.7,115516.0,78.4074,78.7068,78.3892,78.6614,115516.0
2021-03-08 11:50:00,86.67,86.67,86.36,86.53,106653.0,78.6342,78.6342,78.3529,78.5072,106653.0
2021-03-08 11:55:00,86.54,86.64,86.22,86.24,81430.0,78.5162,78.607,78.2259,78.2441,81430.0
2021-03-08 12:00:00,86.24,86.55,86.18,86.38,115123.0,78.2441,78.5253,78.1896,78.3711,115123.0
2021-03-08 12:05:00,86.38,87.13,86.33,86.94,92870.0,78.3711,79.0515,78.3257,78.8792,92870.0
2021-03-08 12:10:00,86.91,86.97,86.46,86.49,78003.0,78.8519,78.9064,78.4437,78.4709,78003.0
2021-03-08 12:15:00,86.48,86.59,86.22,86.34,74990.0,78.4618,78.5616,78.2259,78.3348,74990.0
2021-03-08 12:20:00,86.34,86.75,86.33,86.74,52064.0,78.3348,78.7068,78.3257,78.6977,52064.0
2021-03-08 12:25:00,86.75,86.84,86.54,86.73,55238.0,78.7068,78.7884,78.5162,78.6886,55238.0
2021-03-08 12:30:00,86.72,86.75,86.47,86.63,61996.0,78.6796,78.7068,78.4527,78.5979,61996.0
2021-03-08 12:35:00,86.64,86.79,86.44,86.44,37097.0,78.607,78.7431,78.4255,78.4255,37097.0
2021-03-08 12:40:00,86.44,86.52,86.21,86.28,77368.0,78.4255,78.4981,78.2168,78.2804,77368.0
2021-03-08 12:45:00,86.28,86.68,86.27,86.64,53448.0,78.2804,78.6433,78.2713,78.607,53448.0
2021-03-08 12:50:00,86.65,86.7,86.39,86.47,63586.0,78.616,78.6614,78.3802,78.4527,63586.0
2021-03-08 12:55:00,86.45,86.48,86.28,86.31,100216.0,78.4346,78.4618,78.2804,78.3076,100216.0
2021-03-08 13:00:00,86.31,86.46,86.26,86.27,89197.0,78.3076,78.4437,78.2622,78.2713,89197.0
2021-03-08 13:05:00,86.29,86.42,86.22,86.28,50972.0,78.2894,78.4074,78.2259,78.2804,50972.0
2021-03-08 13:10:00,86.32,86.65,86.2,86.64,53285.0,78.3166,78.616,78.2078,78.607,53285.0
2021-03-08 13:15:00,86.62,86.72,86.48,86.49,57579.0,78.5888,78.6796,78.4618,78.4709,57579.0
2021-03-08 13:20:00,86.49,86.67,86.47,86.56,76871.0,78.4709,78.6342,78.4527,78.5344,76871.0
2021-03-08 13:25:00,86.56,86.75,86.51,86.64,52579.0,78.5344,78.7068,78.489,78.607,52579.0
2021-03-08 13:30:00,86.61,86.62,86.36,86.52,62181.0,78.5798,78.5888,78.3529,78.4981,62181.0
2021-03-08 13:35:00,86.53,86.73,86.45,86.55,68727.0,78.5072,78.6886,78.4346,78.5253,68727.0
2021-03-08 13:40:00,86.53,86.56,86.19,86.21,71374.0,78.5072,78.5344,78.1987,78.2168,71374.0
2021-03-08 13:45:00,86.2,86.31,86.04,86.12,104660.0,78.2078,78.3076,78.0626,78.1352,104660.0
2021-03-08 13:50:00,86.13,86.14,86.0,86.14,181662.0,78.1443,78.1533,78.0263,78.1533,181662.0
2021-03-08 13:55:00,86.13,86.14,85.98,86.05,99897.0,78.1443,78.1533,78.0082,78.0717,99897.0
2021-03-08 14:00:00,86.01,86.34,85.97,86.18,194583.0,78.0354,78.3348,77.9991,78.1896,194583.0
2021-03-08 14:05:00,86.16,86.47,86.11,86.12,104000.0,78.1715,78.4527,78.1261,78.1352,104000.0
2021-03-08 14:10:00,86.11,86.21,85.99,86.15,56329.0,78.1261,78.2168,78.0172,78.1624,56329.0
2021-03-08 14:15:00,86.15,86.26,85.88,85.98,90908.0,78.1624,78.2622,77.9174,78.0082,90908.0
2021-03-08 14:20:00,85.97,86.11,85.88,86.06,71609.0,77.9991,78.1261,77.9174,78.0807,71609.0
2021-03-08 14:25:00,86.07,86.24,86.02,86.12,47642.0,78.0898,78.2441,78.0445,78.1352,47642.0
2021-03-08 14:30:00,86.11,86.24,86.04,86.08,75710.0,78.1261,78.2441,78.0626,78.0989,75710.0
2021-03-08 14:35:00,86.07,86.18,85.84,85.84,108505.0,78.0898,78.1896,77.8811,77.8811,108505.0
2021-03-08 14:40:00,85.83,85.93,85.63,85.69,117635.0,77.8721,77.9628,77.6906,77.7451,117635.0
2021-03-08 14:45:00,85.7,85.82,85.64,85.79,91779.0,77.7541,77.863,77.6997,77.8358,91779.0
2021-03-08 14:50:00,85.81,85.98,85.74,85.93,102849.0,77.8539,78.0082,77.7904,77.9628,102849.0
2021-03-08 14:55:00,85.93,86.12,85.73,85.8,66595.0,77.9628,78.1352,77.7813,77.8449,66595.0
2021-03-08 15:00:00,85.79,85.82,85.62,85.75,94769.0,77.8358,77.863,77.6815,77.7995,94769.0
2021-03-08 15:05:00,85.75,85.79,85.61,85.66,100358.0,77.7995,77.8358,77.6725,77.7178,100358.0
2021-03-08 15:10:00,85.66,85.73,85.48,85.73,120035.0,77.7178,77.7813,77.5545,77.7813,120035.0
2021-03-08 15:15:00,85.72,85.77,85.5,85.51,98371.0,77.7723,77.8176,77.5727,77.5817,98371.0
2021-03-08 15:20:00,85.53,85.67,85.45,85.59,97170.0,77.5999,77.7269,77.5273,77.6543,97170.0
2021-03-08 15:25:00,85.6,85.72,85.46,85.47,111831.0,77.6634,77.7723,77.5364,77.5455,111831.0
2021-03-08 15:30:00,85.48,85.75,85.36,85.59,229487.0,77.5545,77.7995,77.4457,77.6543,229487.0
2021-03-08 15:35:00,85.58,85.71,85.46,85.6,200201.0,77.6453,77.7632,77.5364,77.6634,200201.0
2021-03-08 15:40:00,85.59,85.67,85.47,85.61,156355.0,77.6543,77.7269,77.5455,77.6725,156355.0
2021-03-08 15:45:00,85.63,85.65,85.31,85.57,251875.0,77.6906,77.7088,77.4003,77.6362,251875.0
2021-03-08 15:50:00,85.6,85.62,85.25,85.47,297440.0,77.6634,77.6815,77.3459,77.5455,297440.0
2021-03-08 15:55:00,85.46,85.5,85.22,85.38,462950.0,77.5364,77.5727,77.3186,77.4638,462950.0
2021-03-09 09:30:00,87.36,88.16,87.19,87.5,554933.0,79.2602,79.986,79.106,79.3872,554933.0
2021-03-09 09:35:00,87.51,88.12,87.18,87.8,275363.0,79.3963,79.9498,79.0969,79.6594,275363.0
2021-03-09 09:40:00,87.87,87.99,86.9,87.14,342643.0,79.7229,79.8318,78.8429,79.0606,342643.0
2021-03-09 09:45:00,87.14,87.39,86.93,87.21,166162.0,79.0606,79.2874,78.8701,79.1241,166162.0
2021-03-09 09:50:00,87.21,87.43,86.83,87.37,138828.0,79.1241,79.3237,78.7794,79.2693,138828.0
2021-03-09 09:55:00,87.38,87.93,87.38,87.76,164292.0,79.2784,79.7774,79.2784,79.6231,164292.0
2021-03-09 10:00:00,87.77,88.32,87.61,88.16,229683.0,79.6322,80.1312,79.487,79.986,229683.0
2021-03-09 10:05:00,88.18,88.29,87.64,87.88,166694.0,80.0042,80.104,79.5143,79.732,166694.0
2021-03-09 10:10:00,87.87,88.14,87.7,87.95,125789.0,79.7229,79.9679,79.5687,79.7955,125789.0
2021-03-09 10:15:00,87.97,88.63,87.96,88.57,125204.0,79.8137,80.4125,79.8046,80.358,125204.0
2021-03-09 10:20:00,88.61,88.73,88.4,88.64,101875.0,80.3943,80.5032,80.2038,80.4215,101875.0
2021-03-09 10:25:00,88.65,89.09,88.62,88.71,231276.0,80.4306,80.8298,80.4034,80.485,231276.0
2021-03-09 10:30:00,88.72,88.97,88.69,88.78,262405.0,80.4941,80.7209,80.4669,80.5486,262405.0
2021-03-09 10:35:00,88.76,89.15,88.74,89.03,156281.0,80.5304,80.8843,80.5123,80.7754,156281.0
2021-03-09 10:40:00,89.04,89.18,88.82,88.88,140295.0,80.7845,80.9115,80.5848,80.6393,140295.0
2021-03-09 10:45:00,88.89,89.03,88.67,88.74,141371.0,80.6484,80.7754,80.4488,80.5123,141371.0
2021-03-09 10:50:00,88.74,88.96,88.7,88.87,197104.0,80.5123,80.7119,80.476,80.6302,197104.0
2021-03-09 10:55:00,88.86,89.19,88.76,89.03,276824.0,80.6211,80.9205,80.5304,80.7754,276824.0
2021-03-09 11:00:00,89.04,89.3,88.83,89.27,182535.0,80.7845,81.0203,80.5939,80.9931,182535.0
2021-03-09 11:05:00,89.26,89.36,88.96,89.1,89515.0,80.9841,81.0748,80.7119,80.8389,89515.0
2021-03-09 11:10:00,89.1,89.14,88.82,88.98,123086.0,80.8389,80.8752,80.5848,80.73,123086.0
2021-03-09 11:15:00,88.94,89.08,88.83,88.97,77996.0,80.6937,80.8207,80.5939,80.7209,77996.0
2021-03-09 11:20:00,88.98,89.27,88.98,89.18,65887.0,80.73,80.9931,80.73,80.9115,65887.0
2021-03-09 11:25:00,89.16,89.19,88.97,88.99,78567.0,80.8933,80.9205,80.7209,80.7391,78567.0
2021-03-09 11:30:00,88.99,89.24,88.95,88.99,69201.0,80.7391,80.9659,80.7028,80.7391,69201.0
2021-03-09 11:35:00,88.98,89.07,88.93,89.06,60969.0,80.73,80.8117,80.6847,80.8026,60969.0
2021-03-09 11:40:00,89.03,89.34,89.01,89.23,60348.0,80.7754,81.0566,80.7572,80.9568,60348.0
2021-03-09 11:45:00,89.23,89.28,89.02,89.11,92487.0,80.9568,81.0022,80.7663,80.848,92487.0
2021-03-09 11:50:00,89.11,89.3,89.08,89.17,38030.0,80.848,81.0203,80.8207,80.9024,38030.0
2021-03-09 11:55:00,89.14,89.35,89.14,89.29,35798.0,80.8752,81.0657,80.8752,81.0113,35798.0
2021-03-09 12:00:00,89.3,89.57,89.3,89.42,78821.0,81.0203,81.2653,81.0203,81.1292,78821.0
2021-03-09 12:05:00,89.4,89.69,89.32,89.64,63810.0,81.1111,81.3742,81.0385,81.3288,63810.0
2021-03-09 12:10:00,89.65,89.69,89.4,89.47,93042.0,81.3379,81.3742,81.1111,81.1746,93042.0
2021-03-09 12:15:00,89.47,89.6,89.41,89.41,106224.0,81.1746,81.2925,81.1201,81.1201,106224.0
2021-03-09 12:20:00,89.38,89.6,89.32,89.56,68493.0,81.0929,81.2925,81.0385,81.2562,68493.0
2021-03-09 12:25:00,89.56,89.66,89.49,89.58,36185.0,81.2562,81.347,81.1927,81.2744,36185.0
2021-03-09 12:30:00,89.59,89.63,89.4,89.52,62072.0,81.2835,81.3197,81.1111,81.2199,62072.0
2021-03-09 12:35:00,89.53,89.53,89.31,89.35,33335.0,81.229,81.229,81.0294,81.0657,33335.0
2021-03-09 12:40:00,89.36,89.37,89.22,89.29,56372.0,81.0748,81.0839,80.9478,81.0113,56372.0
2021-03-09 12:45:00,89.3,89.33,89.24,89.24,27527.0,81.0203,81.0476,80.9659,80.9659,27527.0
2021-03-09 12:50:00,89.25,89.28,89.09,89.11,47575.0,80.975,81.0022,80.8298,80.848,47575.0
2021-03-09 12:55:00,89.12,89.3,89.1,89.29,44059.0,80.857,81.0203,80.8389,81.0113,44059.0
2021-03-09 13:00:00,89.3,89.54,89.27,89.53,52580.0,81.0203,81.2381,80.9931,81.229,52580.0
2021-03-09 13:05:00,89.51,89.74,89.44,89.52,84529.0,81.2109,81.4195,81.1474,81.2199,84529.0
2021-03-09 13:10:00,89.54,89.6,89.45,89.55,33038.0,81.2381,81.2925,81.1564,81.2472,33038.0
2021-03-09 13:15:00,89.58,89.6,89.31,89.48,54235.0,81.2744,81.2925,81.0294,81.1837,54235.0
2021-03-09 13:20:00,89.48,89.55,89.38,89.44,32866.0,81.1837,81.2472,81.0929,81.1474,32866.0
2021-03-09 13:25:00,89.45,89.57,89.24,89.31,61085.0,81.1564,81.2653,80.9659,81.0294,61085.0
2021-03-09 13:30:00,89.32,89.4,89.23,89.29,35767.0,81.0385,81.1111,80.9568,81.0113,35767.0
2021-03-09 13:35:00,89.27,89.35,89.22,89.32,35914.0,80.9931,81.0657,80.9478,81.0385,35914.0
2021-03-09 13:40:00,89.32,89.34,89.22,89.28,51514.0,81.0385,81.0566,80.9478,81.0022,51514.0
2021-03-09 13:45:00,89.29,89.29,89.08,89.15,55004.0,81.0113,81.0113,80.8207,80.8843,55004.0
2021-03-09 13:50:00,89.16,89.16,88.96,89.1,61376.0,80.8933,80.8933,80.7119,80.8389,61376.0
2021-03-09 13:55:00,89.12,89.37,89.12,89.33,55458.0,80.857,81.0839,80.857,81.0476,55458.0
2021-03-09 14:00:00,89.33,89.36,89.14,89.25,36103.0,81.0476,81.0748,80.8752,80.975,36103.0
2021-03-09 14:05:00,89.28,89.28,89.04,89.09,25459.0,81.0022,81.0022,80.7845,80.8298,25459.0
2021-03-09 14:10:00,89.1,89.14,89.02,89.02,29815.0,80.8389,80.8752,80.7663,80.7663,29815.0
2021-03-09 14:15:00,89.0,89.05,88.93,88.95,64367.0,80.7482,80.7935,80.6847,80.7028,64367.0
2021-03-09 14:20:00,88.96,89.29,88.93,89.17,66774.0,80.7119,81.0113,80.6847,80.9024,66774.0
2021-03-09 14:25:00,89.17,89.21,88.96,89.02,60251.0,80.9024,80.9387,80.7119,80.7663,60251.0
2021-03-09 14:30:00,89.03,89.25,89.03,89.13,29935.0,80.7754,80.975,80.7754,80.8661,29935.0
2021-03-09 14:35:00,89.13,89.38,89.13,89.37,31327.0,80.8661,81.0929,80.8661,81.0839,31327.0
2021-03-09 14:40:00,89.37,89.53,89.36,89.47,41510.0,81.0839,81.229,81.0748,81.1746,41510.0
2021-03-09 14:45:00,89.49,89.62,89.3,89.33,117461.0,81.1927,81.3107,81.0203,81.0476,117461.0
2021-03-09 14:50:00,89.34,89.56,89.34,89.45,46874.0,81.0566,81.2562,81.0566,81.1564,46874.0
2021-03-09 14:55:00,89.45,89.59,89.26,89.41,52884.0,81.1564,81.2835,80.9841,81.1201,52884.0
2021-03-09 15:00:00,89.44,89.65,89.35,89.6,41327.0,81.1474,81.3379,81.0657,81.2925,41327.0
2021-03-09 15:05:00,89.6,89.82,89.57,89.74,85731.0,81.2925,81.4921,81.2653,81.4195,85731.0
2021-03-09 15:10:00,89.7,90.04,89.7,89.9,172081.0,81.3833,81.6917,81.3833,81.5647,172081.0
2021-03-09 15:15:00,89.9,89.98,89.76,89.91,74372.0,81.5647,81.6373,81.4377,81.5738,74372.0
2021-03-09 15:20:00,89.92,89.98,89.71,89.78,89313.0,81.5829,81.6373,81.3923,81.4558,89313.0
2021-03-09 15:25:00,89.77,89.83,89.6,89.62,80664.0,81.4468,81.5012,81.2925,81.3107,80664.0
2021-03-09 15:30:00,89.61,89.84,89.61,89.7,102990.0,81.3016,81.5103,81.3016,81.3833,102990.0
2021-03-09 15:35:00,89.72,89.82,89.42,89.79,134751.0,81.4014,81.4921,81.1292,81.4649,134751.0
2021-03-09 15:40:00,89.78,89.81,89.44,89.6,190092.0,81.4558,81.4831,81.1474,81.2925,190092.0
2021-03-09 15:45:00,89.61,89.67,89.52,89.61,116450.0,81.3016,81.356,81.2199,81.3016,116450.0
2021-03-09 15:50:00,89.61,89.83,89.28,89.81,222180.0,81.3016,81.5012,81.0022,81.4831,222180.0
2021-03-09 15:55:00,89.82,89.82,89.36,89.53,331857.0,81.4921,81.4921,81.0748,81.229,331857.0
2021-03-10 09:30:00,90.71,91.5,90.57,90.98,443579.0,82.2996,83.0164,82.1726,82.5446,443579.0
2021-03-10 09:35:00,90.98,91.17,90.18,90.34,303791.0,82.5446,82.717,81.8188,81.9639,303791.0
2021-03-10 09:40:00,90.35,90.96,89.83,90.66,261116.0,81.973,82.5264,81.5012,82.2542,261116.0
2021-03-10 09:45:00,90.6,91.2,90.53,90.78,157311.0,82.1998,82.7442,82.1363,82.3631,157311.0
2021-03-10 09:50:00,90.73,91.62,90.73,91.35,163388.0,82.3178,83.1252,82.3178,82.8803,163388.0
2021-03-10 09:55:00,91.36,91.43,90.26,90.29,146711.0,82.8893,82.9529,81.8913,81.9186,146711.0
2021-03-10 10:00:00,90.3,90.44,89.66,90.0,272637.0,81.9276,82.0546,81.347,81.6554,272637.0
2021-03-10 10:05:00,89.96,90.57,89.85,90.05,89511.0,81.6192,82.1726,81.5194,81.7008,89511.0
2021-03-10 10:10:00,90.03,90.51,89.86,89.88,88307.0,81.6827,82.1182,81.5284,81.5466,88307.0
2021-03-10 10:15:00,89.82,90.23,89.8,89.97,82180.0,81.4921,81.8641,81.474,81.6282,82180.0
2021-03-10 10:20:00,89.99,90.11,89.12,89.2,129460.0,81.6464,81.7552,80.857,80.9296,129460.0
2021-03-10 10:25:00,89.23,89.26,88.92,89.01,219628.0,80.9568,80.9841,80.6756,80.7572,219628.0
2021-03-10 10:30:00,89.02,89.54,89.01,89.51,78347.0,80.7663,81.2381,80.7572,81.2109,78347.0
2021-03-10 10:35:00,89.51,89.57,88.97,88.99,99341.0,81.2109,81.2653,80.7209,80.7391,99341.0
2021-03-10 10:40:00,89.03,89.35,88.9,89.26,123062.0,80.7754,81.0657,80.6574,80.9841,123062.0
2021-03-10 10:45:00,89.31,89.44,89.19,89.38,52988.0,81.0294,81.1474,80.9205,81.0929,52988.0
2021-03-10 10:50:00,89.34,89.34,88.86,89.2,82480.0,81.0566,81.0566,80.6211,80.9296,82480.0
2021-03-10 10:55:00,89.23,89.62,88.98,89.52,60471.0,80.9568,81.3107,80.73,81.2199,60471.0
2021-03-10 11:00:00,89.53,89.75,89.22,89.63,73272.0,81.229,81.4286,80.9478,81.3197,73272.0
2021-03-10 11:05:00,89.62,89.67,89.37,89.54,49991.0,81.3107,81.356,81.0839,81.2381,49991.0
2021-03-10 11:10:00,89.53,89.85,89.41,89.77,68216.0,81.229,81.5194,81.1201,81.4468,68216.0
2021-03-10 11:15:00,89.76,89.89,89.27,89.42,76356.0,81.4377,81.5556,80.9931,81.1292,76356.0
2021-03-10 11:20:00,89.44,89.57,89.16,89.33,103694.0,81.1474,81.2653,80.8933,81.0476,103694.0
2021-03-10 11:25:00,89.36,89.7,89.34,89.59,40417.0,81.0748,81.3833,81.0566,81.2835,40417.0
2021-03-10 11:30:00,89.61,89.83,89.43,89.48,49986.0,81.3016,81.5012,81.1383,81.1837,49986.0
2021-03-10 11:35:00,89.48,89.49,89.23,89.42,37476.0,81.1837,81.1927,80.9568,81.1292,37476.0
2021-03-10 11:40:00,89.38,89.53,89.06,89.15,40084.0,81.0929,81.229,80.8026,80.8843,40084.0
2021-03-10 11:45:00,89.16,89.48,89.12,89.42,39308.0,80.8933,81.1837,80.857,81.1292,39308.0
2021-03-10 11:50:00,89.45,89.76,89.43,89.75,51329.0,81.1564,81.4377,81.1383,81.4286,51329.0
2021-03-10 11:55:00,89.8,89.9,89.59,89.64,66687.0,81.474,81.5647,81.2835,81.3288,66687.0
2021-03-10 12:00:00,89.68,89.73,89.45,89.6,26525.0,81.3651,81.4105,81.1564,81.2925,26525.0
2021-03-10 12:05:00,89.58,89.7,89.42,89.52,44362.0,81.2744,81.3833,81.1292,81.2199,44362.0
2021-03-10 12:10:00,89.5,89.79,89.49,89.62,55429.0,81.2018,81.4649,81.1927,81.3107,55429.0
2021-03-10 12:15:00,89.62,89.76,89.39,89.51,42227.0,81.3107,81.4377,81.102,81.2109,42227.0
2021-03-10 12:20:00,89.48,89.61,89.41,89.48,26923.0,81.1837,81.3016,81.1201,81.1837,26923.0
2021-03-10 12:25:00,89.47,89.49,89.18,89.2,44447.0,81.1746,81.1927,80.9115,80.9296,44447.0
2021-03-10 12:30:00,89.2,89.45,89.07,89.23,48797.0,80.9296,81.1564,80.8117,80.9568,48797.0
2021-03-10 12:35:00,89.27,89.27,88.83,88.87,72871.0,80.9931,80.9931,80.5939,80.6302,72871.0
2021-03-10 12:40:00,88.86,89.29,88.85,89.26,48356.0,80.6211,81.0113,80.6121,80.9841,48356.0
2021-03-10 12:45:00,89.27,89.7,89.27,89.53,53262.0,80.9931,81.3833,80.9931,81.229,53262.0
2021-03-10 12:50:00,89.55,89.68,89.44,89.53,39053.0,81.2472,81.3651,81.1474,81.229,39053.0
2021-03-10 12:55:00,89.57,89.72,89.37,89.68,54992.0,81.2653,81.4014,81.0839,81.3651,54992.0
2021-03-10 13:00:00,89.7,89.71,89.0,89.52,94312.0,81.3833,81.3923,80.7482,81.2199,94312.0
2021-03-10 13:05:00,89.45,89.61,89.2,89.59,92120.0,81.1564,81.3016,80.9296,81.2835,92120.0
2021-03-10 13:10:00,89.61,89.8,89.53,89.57,56605.0,81.3016,81.474,81.229,81.2653,56605.0
2021-03-10 13:15:00,89.56,89.66,89.35,89.52,51260.0,81.2562,81.347,81.0657,81.2199,51260.0
2021-03-10 13:20:00,89.57,89.59,89.48,89.51,67087.0,81.2653,81.2835,81.1837,81.2109,67087.0
2021-03-10 13:25:00,89.51,89.68,89.47,89.62,52634.0,81.2109,81.3651,81.1746,81.3107,52634.0
2021-03-10 13:30:00,89.65,89.71,89.09,89.16,40981.0,81.3379,81.3923,80.8298,80.8933,40981.0
2021-03-10 13:35:00,89.19,89.24,88.9,89.01,77400.0,80.9205,80.9659,80.6574,80.7572,77400.0
2021-03-10 13:40:00,89.02,89.18,88.85,88.91,26677.0,80.7663,80.9115,80.6121,80.6665,26677.0
2021-03-10 13:45:00,88.91,89.11,88.75,89.11,95834.0,80.6665,80.848,80.5213,80.848,95834.0
2021-03-10 13:50:00,89.1,89.2,88.96,89.12,61374.0,80.8389,80.9296,80.7119,80.857,61374.0
2021-03-10 13:55:00,89.11,89.22,89.03,89.06,20698.0,80.848,80.9478,80.7754,80.8026,20698.0
2021-03-10 14:00:00,89.05,89.1,88.9,88.99,32296.0,80.7935,80.8389,80.6574,80.7391,32296.0
2021-03-10 14:05:00,89.02,89.1,88.88,88.91,41949.0,80.7663,80.8389,80.6393,80.6665,41949.0
2021-03-10 14:10:00,88.95,89.27,88.94,89.27,49222.0,80.7028,80.9931,80.6937,80.9931,49222.0
2021-03-10 14:15:00,89.25,89.39,89.2,89.37,54156.0,80.975,81.102,80.9296,81.0839,54156.0
2021-03-10 14:20:00,89.39,89.39,89.0,89.17,72518.0,81.102,81.102,80.7482,80.9024,72518.0
2021-03-10 14:25:00,89.13,89.35,89.11,89.29,28852.0,80.8661,81.0657,80.848,81.0113,28852.0
2021-03-10 14:30:00,89.31,89.43,89.2,89.28,28371.0,81.0294,81.1383,80.9296,81.0022,28371.0
2021-03-10 14:35:00,89.3,89.47,89.29,89.4,32296.0,81.0203,81.1746,81.0113,81.1111,32296.0
2021-03-10 14:40:00,89.43,89.45,89.26,89.42,36448.0,81.1383,81.1564,80.9841,81.1292,36448.0
2021-03-10 14:45:00,89.42,89.83,89.36,89.81,49985.0,81.1292,81.5012,81.0748,81.4831,49985.0
2021-03-10 14:50:00,89.81,89.81,89.55,89.69,47019.0,81.4831,81.4831,81.2472,81.3742,47019.0
2021-03-10 14:55:00,89.67,89.75,89.54,89.7,38066.0,81.356,81.4286,81.2381,81.3833,38066.0
2021-03-10 15:00:00,89.7,89.84,89.42,89.47,50931.0,81.3833,81.5103,81.1292,81.1746,50931.0
2021-03-10 15:05:00,89.49,89.62,89.42,89.59,35701.0,81.1927,81.3107,81.1292,81.2835,35701.0
2021-03-10 15:10:00,89.6,89.63,89.35,89.44,39935.0,81.2925,81.3197,81.0657,81.1474,39935.0
2021-03-10 15:15:00,89.42,89.59,89.37,89.52,49369.0,81.1292,81.2835,81.0839,81.2199,49369.0
2021-03-10 15:20:00,89.54,89.56,89.33,89.34,43619.0,81.2381,81.2562,81.0476,81.0566,43619.0
2021-03-10 15:25:00,89.36,89.42,89.23,89.31,46858.0,81.0748,81.1292,80.9568,81.0294,46858.0
2021-03-10 15:30:00,89.3,89.34,89.13,89.18,78614.0,81.0203,81.0566,80.8661,80.9115,78614.0
2021-03-10 15:35:00,89.18,89.33,89.16,89.22,66618.0,80.9115,81.0476,80.8933,80.9478,66618.0
2021-03-10 15:40:00,89.21,89.41,89.19,89.2,106304.0,80.9387,81.1201,80.9205,80.9296,106304.0
2021-03-10 15:45:00,89.21,89.44,89.13,89.42,100367.0,80.9387,81.1474,80.8661,81.1292,100367.0
2021-03-10 15:50:00,89.43,89.44,89.29,89.35,153817.0,81.1383,81.1474,81.0113,81.0657,153817.0
2021-03-10 15:55:00,89.35,89.49,89.26,89.33,427027.0,81.0657,81.1927,80.9841,81.0476,427027.0
2021-03-11 09:30:00,93.99,94.4,92.6,92.76,1108997.0,85.2755,85.6475,84.0144,84.1595,1108997.0
2021-03-11 09:35:00,92.76,92.91,91.07,92.07,971053.0,84.1595,84.2956,82.6262,83.5335,971053.0
2021-03-11 09:40:00,92.06,92.41,90.8,90.88,699044.0,83.5244,83.842,82.3813,82.4539,699044.0
2021-03-11 09:45:00,90.83,91.25,89.68,90.14,742299.0,82.4085,82.7895,81.3651,81.7825,742299.0
2021-03-11 09:50:00,90.13,90.39,89.34,89.66,978859.0,81.7734,82.0093,81.0566,81.347,978859.0
2021-03-11 09:55:00,89.7,89.76,88.53,88.78,1034859.0,81.3833,81.4377,80.3217,80.5486,1034859.0
2021-03-11 10:00:00,88.78,89.47,88.77,89.45,629545.0,80.5486,81.1746,80.5395,81.1564,629545.0
2021-03-11 10:05:00,89.45,89.66,88.82,89.07,632541.0,81.1564,81.347,80.5848,80.8117,632541.0
2021-03-11 10:10:00,89.05,90.08,89.02,89.85,811598.0,80.7935,81.728,80.7663,81.5194,811598.0
2021-03-11 10:15:00,89.86,90.2,89.02,89.06,472114.0,81.5284,81.8369,80.7663,80.8026,472114.0
2021-03-11 10:20:00,89.04,89.56,88.92,89.07,422436.0,80.7845,81.2562,80.6756,80.8117,422436.0
2021-03-11 10:25:00,89.07,89.98,89.03,89.6,365828.0,80.8117,81.6373,80.7754,81.2925,365828.0
2021-03-11 10:30:00,89.62,89.9,89.36,89.47,238541.0,81.3107,81.5647,81.0748,81.1746,238541.0
2021-03-11 10:35:00,89.47,90.22,89.27,90.17,295134.0,81.1746,81.855,80.9931,81.8097,295134.0
2021-03-11 10:40:00,90.2,90.72,90.16,90.52,307948.0,81.8369,82.3087,81.8006,82.1272,307948.0
2021-03-11 10:45:00,90.52,90.7,90.16,90.59,225900.0,82.1272,82.2905,81.8006,82.1907,225900.0
2021-03-11 10:50:00,90.6,90.7,90.26,90.43,197204.0,82.1998,82.2905,81.8913,82.0456,197204.0
2021-03-11 10:55:00,90.43,91.22,90.4,91.16,503985.0,82.0456,82.7623,82.0184,82.7079,503985.0
2021-03-11 11:00:00,91.17,91.38,90.23,90.25,331184.0,82.717,82.9075,81.8641,81.8823,331184.0
2021-03-11 11:05:00,90.26,90.35,89.94,90.18,263247.0,81.8913,81.973,81.601,81.8188,263247.0
2021-03-11 11:10:00,90.19,90.19,89.75,89.95,280590.0,81.8278,81.8278,81.4286,81.6101,280590.0
2021-03-11 11:15:00,89.95,89.99,89.61,89.93,283566.0,81.6101,81.6464,81.3016,81.5919,283566.0
2021-03-11 11:20:00,89.93,90.15,89.8,89.88,201136.0,81.5919,81.7915,81.474,81.5466,201136.0
2021-03-11 11:25:00,89.88,90.0,89.68,89.71,121457.0,81.5466,81.6554,81.3651,81.3923,121457.0
2021-03-11 11:30:00,89.72,89.82,89.52,89.61,151483.0,81.4014,81.4921,81.2199,81.3016,151483.0
2021-03-11 11:35:00,89.62,90.02,89.6,89.81,139065.0,81.3107,81.6736,81.2925,81.4831,139065.0
2021-03-11 11:40:00,89.83,89.93,89.71,89.88,104025.0,81.5012,81.5919,81.3923,81.5466,104025.0
2021-03-11 11:45:00,89.89,89.91,89.69,89.79,100644.0,81.5556,81.5738,81.3742,81.4649,100644.0
2021-03-11 11:50:00,89.79,90.15,89.78,90.08,164613.0,81.4649,81.7915,81.4558,81.728,164613.0
2021-03-11 11:55:00,90.05,90.08,89.72,89.85,144153.0,81.7008,81.728,81.4014,81.5194,144153.0
2021-03-11 12:00:00,89.85,90.13,89.7,90.09,132418.0,81.5194,81.7734,81.3833,81.7371,132418.0
2021-03-11 12:05:00,90.06,90.5,90.06,90.39,129360.0,81.7099,82.1091,81.7099,82.0093,129360.0
2021-03-11 12:10:00,90.39,90.61,90.22,90.28,126202.0,82.0093,82.2089,81.855,81.9095,126202.0
2021-03-11 12:15:00,90.29,90.3,90.04,90.07,78199.0,81.9186,81.9276,81.6917,81.719,78199.0
2021-03-11 12:20:00,90.07,90.11,89.94,90.01,149493.0,81.719,81.7552,81.601,81.6645,149493.0
2021-03-11 12:25:00,90.0,90.15,89.75,89.83,245249.0,81.6554,81.7915,81.4286,81.5012,245249.0
2021-03-11 12:30:00,89.82,89.83,89.5,89.51,150074.0,81.4921,81.5012,81.2018,81.2109,150074.0
2021-03-11 12:35:00,89.53,89.84,89.3,89.76,203802.0,81.229,81.5103,81.0203,81.4377,203802.0
2021-03-11 12:40:00,89.75,89.91,89.7,89.78,108051.0,81.4286,81.5738,81.3833,81.4558,108051.0
2021-03-11 12:45:00,89.79,89.82,89.58,89.78,95616.0,81.4649,81.4921,81.2744,81.4558,95616.0
2021-03-11 12:50:00,89.76,89.78,89.43,89.43,76414.0,81.4377,81.4558,81.1383,81.1383,76414.0
2021-03-11 12:55:00,89.43,89.55,89.37,89.43,104947.0,81.1383,81.2472,81.0839,81.1383,104947.0
2021-03-11 13:00:00,89.44,89.52,89.25,89.49,142354.0,81.1474,81.2199,80.975,81.1927,142354.0
2021-03-11 13:05:00,89.48,89.65,89.41,89.41,154704.0,81.1837,81.3379,81.1201,81.1201,154704.0
2021-03-11 13:10:00,89.4,89.78,89.39,89.72,138971.0,81.1111,81.4558,81.102,81.4014,138971.0
2021-03-11 13:15:00,89.74,89.99,89.66,89.8,142680.0,81.4195,81.6464,81.347,81.474,142680.0
2021-03-11 13:20:00,89.8,89.99,89.78,89.93,131457.0,81.474,81.6464,81.4558,81.5919,131457.0
2021-03-11 13:25:00,89.95,90.08,89.91,90.04,74110.0,81.6101,81.728,81.5738,81.6917,74110.0
2021-03-11 13:30:00,90.05,90.19,89.91,89.92,111403.0,81.7008,81.8278,81.5738,81.5829,111403.0
2021-03-11 13:35:00,89.95,90.36,89.88,90.34,106038.0,81.6101,81.9821,81.5466,81.9639,106038.0
2021-03-11 13:40:00,90.35,90.57,90.01,90.16,274209.0,81.973,82.1726,81.6645,81.8006,274209.0
2021-03-11 13:45:00,90.18,90.18,89.89,89.91,87767.0,81.8188,81.8188,81.5556,81.5738,87767.0
2021-03-11 13:50:00,89.93,90.05,89.91,89.94,89459.0,81.5919,81.7008,81.5738,81.601,89459.0
2021-03-11 13:55:00,89.95,89.99,89.61,89.78,85214.0,81.6101,81.6464,81.3016,81.4558,85214.0
2021-03-11 14:00:00,89.8,89.93,89.75,89.88,53545.0,81.474,81.5919,81.4286,81.5466,53545.0
2021-03-11 14:05:00,89.88,89.9,89.68,89.75,57090.0,81.5466,81.5647,81.3651,81.4286,57090.0
2021-03-11 14:10:00,89.76,89.89,89.68,89.84,82866.0,81.4377,81.5556,81.3651,81.5103,82866.0
2021-03-11 14:15:00,89.85,89.91,89.75,89.84,57458.0,81.5194,81.5738,81.4286,81.5103,57458.0
2021-03-11 14:20:00,89.84,89.98,89.79,89.93,68745.0,81.5103,81.6373,81.4649,81.5919,68745.0
2021-03-11 14:25:00,89.93,89.94,89.74,89.83,80221.0,81.5919,81.601,81.4195,81.5012,80221.0
2021-03-11 14:30:00,89.83,90.04,89.81,90.0,65490.0,81.5012,81.6917,81.4831,81.6554,65490.0
2021-03-11 14:35:00,90.01,90.02,89.8,89.91,50056.0,81.6645,81.6736,81.474,81.5738,50056.0
2021-03-11 14:40:00,89.91,90.23,89.88,90.04,148191.0,81.5738,81.8641,81.5466,81.6917,148191.0
2021-03-11 14:45:00,90.06,90.1,89.91,89.99,105227.0,81.7099,81.7462,81.5738,81.6464,105227.0
2021-03-11 14:50:00,89.99,90.09,89.95,90.01,82128.0,81.6464,81.7371,81.6101,81.6645,82128.0
2021-03-11 14:55:00,90.01,90.07,89.96,90.03,93198.0,81.6645,81.719,81.6192,81.6827,93198.0
2021-03-11 15:00:00,90.03,90.09,89.92,90.04,87226.0,81.6827,81.7371,81.5829,81.6917,87226.0
2021-03-11 15:05:00,90.04,90.05,89.92,89.98,91215.0,81.6917,81.7008,81.5829,81.6373,91215.0
2021-03-11 15:10:00,89.97,90.0,89.88,89.93,116023.0,81.6282,81.6554,81.5466,81.5919,116023.0
2021-03-11 15:15:00,89.93,90.01,89.89,89.92,75364.0,81.5919,81.6645,81.5556,81.5829,75364.0
2021-03-11 15:20:00,89.91,89.95,89.86,89.87,105604.0,81.5738,81.6101,81.5284,81.5375,105604.0
2021-03-11 15:25:00,89.88,90.11,89.81,90.08,136284.0,81.5466,81.7552,81.4831,81.728,136284.0
2021-03-11 15:30:00,90.08,90.13,89.82,89.83,190733.0,81.728,81.7734,81.4921,81.5012,190733.0
2021-03-11 15:35:00,89.83,90.08,89.81,90.08,140436.0,81.5012,81.728,81.4831,81.728,140436.0
2021-03-11 15:40:00,90.08,90.09,89.83,89.97,173723.0,81.728,81.7371,81.5012,81.6282,173723.0
2021-03-11 15:45:00,89.96,90.08,89.9,90.01,138148.0,81.6192,81.728,81.5647,81.6645,138148.0
2021-03-11 15:50:00,90.0,90.03,89.84,89.84,291902.0,81.6554,81.6827,81.5103,81.5103,291902.0
2021-03-11 15:55:00,89.83,90.05,89.83,90.02,529472.0,81.5012,81.7008,81.5012,81.6736,529472.0
2021-03-12 09:30:00,86.07,86.19,85.21,85.23,971971.0,78.0898,78.1987,77.3096,77.3277,971971.0
2021-03-12 09:35:00,85.21,85.29,84.53,84.71,847425.0,77.3096,77.3821,76.6926,76.8559,847425.0
2021-03-12 09:40:00,84.74,85.42,84.45,84.55,782600.0,76.8831,77.5001,76.62,76.7108,782600.0
2021-03-12 09:45:00,84.55,84.56,83.92,84.42,1042457.0,76.7108,76.7198,76.1392,76.5928,1042457.0
2021-03-12 09:50:00,84.39,84.57,83.74,84.36,756012.0,76.5656,76.7289,75.9759,76.5384,756012.0
2021-03-12 09:55:00,84.36,85.06,84.15,84.96,568900.0,76.5384,77.1735,76.3478,77.0827,568900.0
2021-03-12 10:00:00,84.96,85.1,84.69,85.07,626847.0,77.0827,77.2098,76.8378,77.1825,626847.0
2021-03-12 10:05:00,85.07,85.25,84.81,84.88,526862.0,77.1825,77.3459,76.9466,77.0102,526862.0
2021-03-12 10:10:00,84.87,85.25,84.57,84.65,438775.0,77.0011,77.3459,76.7289,76.8015,438775.0
2021-03-12 10:15:00,84.64,84.96,84.21,84.28,373318.0,76.7924,77.0827,76.4023,76.4658,373318.0
2021-03-12 10:20:00,84.27,84.3,83.64,83.87,493118.0,76.4567,76.4839,75.8851,76.0938,493118.0
2021-03-12 10:25:00,83.88,84.02,83.28,83.53,492014.0,76.1029,76.2299,75.5585,75.7853,492014.0
2021-03-12 10:30:00,83.54,84.18,83.46,83.89,478434.0,75.7944,76.3751,75.7218,76.1119,478434.0
2021-03-12 10:35:00,83.91,84.08,83.53,84.0,231041.0,76.1301,76.2843,75.7853,76.2117,231041.0
2021-03-12 10:40:00,84.0,84.18,83.88,84.03,262389.0,76.2117,76.3751,76.1029,76.239,262389.0
2021-03-12 10:45:00,84.03,84.25,83.75,84.14,234515.0,76.239,76.4386,75.9849,76.3388,234515.0
2021-03-12 10:50:00,84.11,84.16,83.73,83.97,277898.0,76.3115,76.3569,75.9668,76.1845,277898.0
2021-03-12 10:55:00,83.96,84.01,83.61,83.84,266272.0,76.1755,76.2208,75.8579,76.0666,266272.0
2021-03-12 11:00:00,83.81,84.04,83.52,83.93,311697.0,76.0394,76.248,75.7763,76.1482,311697.0
2021-03-12 11:05:00,83.92,84.2,83.91,84.16,197391.0,76.1392,76.3932,76.1301,76.3569,197391.0
2021-03-12 11:10:00,84.17,84.38,84.0,84.19,208726.0,76.366,76.5565,76.2117,76.3841,208726.0
2021-03-12 11:15:00,84.2,84.43,84.18,84.4,207370.0,76.3932,76.6019,76.3751,76.5747,207370.0
2021-03-12 11:20:00,84.4,84.51,84.06,84.1,206024.0,76.5747,76.6745,76.2662,76.3025,206024.0
2021-03-12 11:25:00,84.1,84.22,83.84,83.95,272272.0,76.3025,76.4113,76.0666,76.1664,272272.0
2021-03-12 11:30:00,83.95,84.16,83.95,84.02,233346.0,76.1664,76.3569,76.1664,76.2299,233346.0
2021-03-12 11:35:00,84.03,84.09,83.74,83.97,199439.0,76.239,76.2934,75.9759,76.1845,199439.0
2021-03-12 11:40:00,83.99,84.11,83.84,84.1,131054.0,76.2027,76.3115,76.0666,76.3025,131054.0
2021-03-12 11:45:00,84.07,84.28,84.03,84.22,197014.0,76.2753,76.4658,76.239,76.4113,197014.0
2021-03-12 11:50:00,84.21,84.52,84.19,84.32,224408.0,76.4023,76.6835,76.3841,76.5021,224408.0
2021-03-12 11:55:00,84.34,84.38,84.11,84.27,162246.0,76.5202,76.5565,76.3115,76.4567,162246.0
2021-03-12 12:00:00,84.27,84.38,84.1,84.29,151864.0,76.4567,76.5565,76.3025,76.4749,151864.0
2021-03-12 12:05:00,84.26,84.4,84.2,84.32,176663.0,76.4476,76.5747,76.3932,76.5021,176663.0
2021-03-12 12:10:00,84.32,84.33,84.15,84.25,110554.0,76.5021,76.5112,76.3478,76.4386,110554.0
2021-03-12 12:15:00,84.25,84.32,84.06,84.14,94007.0,76.4386,76.5021,76.2662,76.3388,94007.0
2021-03-12 12:20:00,84.15,84.33,84.13,84.27,127049.0,76.3478,76.5112,76.3297,76.4567,127049.0
2021-03-12 12:25:00,84.28,84.45,84.27,84.37,147083.0,76.4658,76.62,76.4567,76.5474,147083.0
2021-03-12 12:30:00,84.38,84.57,84.36,84.54,156508.0,76.5565,76.7289,76.5384,76.7017,156508.0
2021-03-12 12:35:00,84.54,84.7,84.37,84.43,134302.0,76.7017,76.8468,76.5474,76.6019,134302.0
2021-03-12 12:40:00,84.43,84.47,84.14,84.31,110584.0,76.6019,76.6382,76.3388,76.493,110584.0
2021-03-12 12:45:00,84.31,84.37,84.08,84.09,78863.0,76.493,76.5474,76.2843,76.2934,78863.0
2021-03-12 12:50:00,84.08,84.12,83.81,83.84,251858.0,76.2843,76.3206,76.0394,76.0666,251858.0
2021-03-12 12:55:00,83.83,83.95,83.7,83.88,182405.0,76.0575,76.1664,75.9396,76.1029,182405.0
2021-03-12 13:00:00,83.89,83.91,83.63,83.87,180560.0,76.1119,76.1301,75.8761,76.0938,180560.0
2021-03-12 13:05:00,83.88,84.0,83.8,83.93,177578.0,76.1029,76.2117,76.0303,76.1482,177578.0
2021-03-12 13:10:00,83.94,84.02,83.9,83.97,98489.0,76.1573,76.2299,76.121,76.1845,98489.0
2021-03-12 13:15:00,83.97,84.02,83.83,83.83,102492.0,76.1845,76.2299,76.0575,76.0575,102492.0
2021-03-12 13:20:00,83.85,84.13,83.85,83.9,115750.0,76.0757,76.3297,76.0757,76.121,115750.0
2021-03-12 13:25:00,83.89,83.93,83.75,83.93,88075.0,76.1119,76.1482,75.9849,76.1482,88075.0
2021-03-12 13:30:00,83.93,84.02,83.81,83.98,141034.0,76.1482,76.2299,76.0394,76.1936,141034.0
2021-03-12 13:35:00,83.98,84.01,83.84,83.94,105233.0,76.1936,76.2208,76.0666,76.1573,105233.0
2021-03-12 13:40:00,83.93,83.97,83.81,83.84,88694.0,76.1482,76.1845,76.0394,76.0666,88694.0
2021-03-12 13:45:00,83.84,83.85,83.47,83.49,231414.0,76.0666,76.0757,75.7309,75.749,231414.0
2021-03-12 13:50:00,83.5,83.73,83.49,83.55,118847.0,75.7581,75.9668,75.749,75.8035,118847.0
2021-03-12 13:55:00,83.53,83.76,83.53,83.64,113250.0,75.7853,75.994,75.7853,75.8851,113250.0
2021-03-12 14:00:00,83.66,83.72,83.5,83.64,132408.0,75.9033,75.9577,75.7581,75.8851,132408.0
2021-03-12 14:05:00,83.64,83.72,83.57,83.63,111150.0,75.8851,75.9577,75.8216,75.8761,111150.0
2021-03-12 14:10:00,83.63,83.64,83.52,83.53,98828.0,75.8761,75.8851,75.7763,75.7853,98828.0
2021-03-12 14:15:00,83.52,83.73,83.4,83.72,151568.0,75.7763,75.9668,75.6674,75.9577,151568.0
2021-03-12 14:20:00,83.71,83.81,83.62,83.75,147833.0,75.9486,76.0394,75.867,75.9849,147833.0
2021-03-12 14:25:00,83.75,83.82,83.64,83.8,103046.0,75.9849,76.0484,75.8851,76.0303,103046.0
2021-03-12 14:30:00,83.8,83.8,83.65,83.71,61485.0,76.0303,76.0303,75.8942,75.9486,61485.0
2021-03-12 14:35:00,83.71,83.72,83.46,83.53,84136.0,75.9486,75.9577,75.7218,75.7853,84136.0
2021-03-12 14:40:00,83.55,83.79,83.5,83.78,156270.0,75.8035,76.0212,75.7581,76.0121,156270.0
2021-03-12 14:45:00,83.77,83.84,83.62,83.62,122002.0,76.0031,76.0666,75.867,75.867,122002.0
2021-03-12 14:50:00,83.63,83.73,83.51,83.64,139572.0,75.8761,75.9668,75.7672,75.8851,139572.0
2021-03-12 14:55:00,83.64,83.72,83.58,83.63,95523.0,75.8851,75.9577,75.8307,75.8761,95523.0
2021-03-12 15:00:00,83.63,83.68,83.52,83.56,101557.0,75.8761,75.9214,75.7763,75.8125,101557.0
2021-03-12 15:05:00,83.57,83.65,83.47,83.56,118805.0,75.8216,75.8942,75.7309,75.8125,118805.0
2021-03-12 15:10:00,83.55,83.65,83.41,83.62,172320.0,75.8035,75.8942,75.6765,75.867,172320.0
2021-03-12 15:15:00,83.63,83.8,83.58,83.77,139808.0,75.8761,76.0303,75.8307,76.0031,139808.0
2021-03-12 15:20:00,83.76,83.89,83.71,83.84,137884.0,75.994,76.1119,75.9486,76.0666,137884.0
2021-03-12 15:25:00,83.84,83.89,83.74,83.77,192133.0,76.0666,76.1119,75.9759,76.0031,192133.0
2021-03-12 15:30:00,83.77,83.79,83.6,83.78,180465.0,76.0031,76.0212,75.8488,76.0121,180465.0
2021-03-12 15:35:00,83.77,84.05,83.75,84.03,244497.0,76.0031,76.2571,75.9849,76.239,244497.0
2021-03-12 15:40:00,84.04,84.12,84.02,84.1,202135.0,76.248,76.3206,76.2299,76.3025,202135.0
2021-03-12 15:45:00,84.09,84.11,83.97,84.05,233069.0,76.2934,76.3115,76.1845,76.2571,233069.0
2021-03-12 15:50:00,84.05,84.08,83.87,83.99,398142.0,76.2571,76.2843,76.0938,76.2027,398142.0
2021-03-12 15:55:00,83.99,84.05,83.92,84.0,628551.0,76.2027,76.2571,76.1392,76.2117,628551.0
2021-03-15 09:30:00,83.55,83.95,82.53,82.86,624196.0,75.8035,76.1664,74.878,75.1774,624196.0
2021-03-15 09:35:00,82.84,83.25,82.68,82.71,264791.0,75.1593,75.5313,75.0141,75.0414,264791.0
2021-03-15 09:40:00,82.68,82.95,82.42,82.8,237894.0,75.0141,75.2591,74.7782,75.123,237894.0
2021-03-15 09:45:00,82.79,83.0,82.52,82.57,234493.0,75.1139,75.3045,74.869,74.9143,234493.0
2021-03-15 09:50:00,82.59,83.18,82.54,83.09,146558.0,74.9325,75.4678,74.8871,75.3861,146558.0
2021-03-15 09:55:00,83.07,83.3,82.95,83.24,156013.0,75.368,75.5766,75.2591,75.5222,156013.0
2021-03-15 10:00:00,83.22,83.56,83.11,83.55,179780.0,75.5041,75.8125,75.4043,75.8035,179780.0
2021-03-15 10:05:00,83.53,83.61,83.22,83.32,154925.0,75.7853,75.8579,75.5041,75.5948,154925.0
2021-03-15 10:10:00,83.32,83.67,83.23,83.57,104780.0,75.5948,75.9123,75.5131,75.8216,104780.0
2021-03-15 10:15:00,83.59,83.89,83.5,83.84,121973.0,75.8398,76.1119,75.7581,76.0666,121973.0
2021-03-15 10:20:00,83.84,83.93,83.43,83.44,150719.0,76.0666,76.1482,75.6946,75.7037,150719.0
2021-03-15 10:25:00,83.45,83.63,83.4,83.45,81988.0,75.7127,75.8761,75.6674,75.7127,81988.0
2021-03-15 10:30:00,83.45,83.58,83.22,83.51,95393.0,75.7127,75.8307,75.5041,75.7672,95393.0
2021-03-15 10:35:00,83.52,83.54,83.15,83.5,128210.0,75.7763,75.7944,75.4406,75.7581,128210.0
2021-03-15 10:40:00,83.49,83.94,83.47,83.92,296681.0,75.749,76.1573,75.7309,76.1392,296681.0
2021-03-15 10:45:00,83.9,84.88,83.9,84.79,480259.0,76.121,77.0102,76.121,76.9285,480259.0
2021-03-15 10:50:00,84.78,85.15,84.53,84.55,367571.0,76.9194,77.2551,76.6926,76.7108,367571.0
2021-03-15 10:55:00,84.55,84.63,84.26,84.62,161097.0,76.7108,76.7833,76.4476,76.7743,161097.0
2021-03-15 11:00:00,84.61,84.74,84.16,84.34,117222.0,76.7652,76.8831,76.3569,76.5202,117222.0
2021-03-15 11:05:00,84.36,84.42,84.1,84.19,61191.0,76.5384,76.5928,76.3025,76.3841,61191.0
2021-03-15 11:10:00,84.18,84.35,83.97,84.0,101598.0,76.3751,76.5293,76.1845,76.2117,101598.0
2021-03-15 11:15:00,83.99,84.11,83.89,84.01,112724.0,76.2027,76.3115,76.1119,76.2208,112724.0
2021-03-15 11:20:00,84.04,84.04,83.67,83.76,101505.0,76.248,76.248,75.9123,75.994,101505.0
2021-03-15 11:25:00,83.75,83.81,83.42,83.56,161592.0,75.9849,76.0394,75.6855,75.8125,161592.0
2021-03-15 11:30:00,83.56,83.68,83.33,83.4,238816.0,75.8125,75.9214,75.6039,75.6674,238816.0
2021-03-15 11:35:00,83.42,83.66,83.35,83.66,112948.0,75.6855,75.9033,75.622,75.9033,112948.0
2021-03-15 11:40:00,83.63,83.82,83.55,83.72,75765.0,75.8761,76.0484,75.8035,75.9577,75765.0
2021-03-15 11:45:00,83.7,83.88,83.61,83.7,99821.0,75.9396,76.1029,75.8579,75.9396,99821.0
2021-03-15 11:50:00,83.69,83.85,83.62,83.62,97683.0,75.9305,76.0757,75.867,75.867,97683.0
2021-03-15 11:55:00,83.65,83.84,83.56,83.77,89473.0,75.8942,76.0666,75.8125,76.0031,89473.0
2021-03-15 12:00:00,83.77,83.91,83.64,83.91,62177.0,76.0031,76.1301,75.8851,76.1301,62177.0
2021-03-15 12:05:00,83.9,84.04,83.81,83.81,79424.0,76.121,76.248,76.0394,76.0394,79424.0
2021-03-15 12:10:00,83.81,83.85,83.7,83.82,77308.0,76.0394,76.0757,75.9396,76.0484,77308.0
2021-03-15 12:15:00,83.83,83.88,83.69,83.72,41849.0,76.0575,76.1029,75.9305,75.9577,41849.0
2021-03-15 12:20:00,83.74,83.97,83.69,83.97,40224.0,75.9759,76.1845,75.9305,76.1845,40224.0
2021-03-15 12:25:00,83.95,83.98,83.77,83.91,46530.0,76.1664,76.1936,76.0031,76.1301,46530.0
2021-03-15 12:30:00,83.9,84.08,83.81,83.99,55071.0,76.121,76.2843,76.0394,76.2027,55071.0
2021-03-15 12:35:00,83.98,84.11,83.96,84.04,42563.0,76.1936,76.3115,76.1755,76.248,42563.0
2021-03-15 12:40:00,84.03,84.15,84.01,84.08,44144.0,76.239,76.3478,76.2208,76.2843,44144.0
2021-03-15 12:45:00,84.07,84.27,84.05,84.19,62187.0,76.2753,76.4567,76.2571,76.3841,62187.0
2021-03-15 12:50:00,84.17,84.19,83.98,84.16,64061.0,76.366,76.3841,76.1936,76.3569,64061.0
2021-03-15 12:55:00,84.17,84.34,84.17,84.26,57023.0,76.366,76.5202,76.366,76.4476,57023.0
2021-03-15 13:00:00,84.25,84.31,84.23,84.29,31473.0,76.4386,76.493,76.4204,76.4749,31473.0
2021-03-15 13:05:00,84.3,84.35,84.24,84.27,63938.0,76.4839,76.5293,76.4295,76.4567,63938.0
2021-03-15 13:10:00,84.27,84.3,84.2,84.22,54099.0,76.4567,76.4839,76.3932,76.4113,54099.0
2021-03-15 13:15:00,84.2,84.22,84.08,84.17,48533.0,76.3932,76.4113,76.2843,76.366,48533.0
2021-03-15 13:20:00,84.19,84.24,84.13,84.2,43823.0,76.3841,76.4295,76.3297,76.3932,43823.0
2021-03-15 13:25:00,84.19,84.3,84.11,84.26,26546.0,76.3841,76.4839,76.3115,76.4476,26546.0
2021-03-15 13:30:00,84.27,84.32,84.16,84.24,50044.0,76.4567,76.5021,76.3569,76.4295,50044.0
2021-03-15 13:35:00,84.26,84.35,84.25,84.35,43582.0,76.4476,76.5293,76.4386,76.5293,43582.0
2021-03-15 13:40:00,84.35,84.44,84.28,84.34,74147.0,76.5293,76.611,76.4658,76.5202,74147.0
2021-03-15 13:45:00,84.35,84.54,84.35,84.49,52351.0,76.5293,76.7017,76.5293,76.6563,52351.0
2021-03-15 13:50:00,84.5,84.5,84.39,84.42,63654.0,76.6654,76.6654,76.5656,76.5928,63654.0
2021-03-15 13:55:00,84.43,84.56,84.41,84.55,86262.0,76.6019,76.7198,76.5837,76.7108,86262.0
2021-03-15 14:00:00,84.55,84.78,84.54,84.76,61915.0,76.7108,76.9194,76.7017,76.9013,61915.0
2021-03-15 14:05:00,84.75,84.76,84.49,84.55,66216.0,76.8922,76.9013,76.6563,76.7108,66216.0
2021-03-15 14:10:00,84.54,84.6,84.49,84.5,46147.0,76.7017,76.7561,76.6563,76.6654,46147.0
2021-03-15 14:15:00,84.51,84.55,84.42,84.46,58056.0,76.6745,76.7108,76.5928,76.6291,58056.0
2021-03-15 14:20:00,84.47,84.71,84.45,84.56,76219.0,76.6382,76.8559,76.62,76.7198,76219.0
2021-03-15 14:25:00,84.56,84.66,84.54,84.63,48009.0,76.7198,76.8106,76.7017,76.7833,48009.0
2021-03-15 14:30:00,84.62,84.77,84.61,84.66,59240.0,76.7743,76.9104,76.7652,76.8106,59240.0
2021-03-15 14:35:00,84.65,84.72,84.6,84.63,37239.0,76.8015,76.865,76.7561,76.7833,37239.0
2021-03-15 14:40:00,84.64,84.72,84.58,84.6,48647.0,76.7924,76.865,76.738,76.7561,48647.0
2021-03-15 14:45:00,84.59,84.8,84.59,84.79,72218.0,76.747,76.9376,76.747,76.9285,72218.0
2021-03-15 14:50:00,84.8,84.91,84.78,84.84,74948.0,76.9376,77.0374,76.9194,76.9739,74948.0
2021-03-15 14:55:00,84.85,84.87,84.67,84.82,82736.0,76.9829,77.0011,76.8196,76.9557,82736.0
2021-03-15 15:00:00,84.83,84.99,84.82,84.98,78675.0,76.9648,77.11,76.9557,77.1009,78675.0
2021-03-15 15:05:00,84.98,85.19,84.97,85.17,148293.0,77.1009,77.2914,77.0918,77.2733,148293.0
2021-03-15 15:10:00,85.18,85.24,85.08,85.19,164156.0,77.2823,77.3368,77.1916,77.2914,164156.0
2021-03-15 15:15:00,85.17,85.24,85.07,85.11,117454.0,77.2733,77.3368,77.1825,77.2188,117454.0
2021-03-15 15:20:00,85.11,85.11,84.97,85.0,101666.0,77.2188,77.2188,77.0918,77.119,101666.0
2021-03-15 15:25:00,85.0,85.09,84.96,85.05,78001.0,77.119,77.2007,77.0827,77.1644,78001.0
2021-03-15 15:30:00,85.04,85.13,84.92,85.0,100624.0,77.1553,77.237,77.0464,77.119,100624.0
2021-03-15 15:35:00,85.01,85.07,84.85,84.88,96464.0,77.1281,77.1825,76.9829,77.0102,96464.0
2021-03-15 15:40:00,84.88,84.91,84.74,84.76,112159.0,77.0102,77.0374,76.8831,76.9013,112159.0
2021-03-15 15:45:00,84.76,84.91,84.7,84.8,119719.0,76.9013,77.0374,76.8468,76.9376,119719.0
2021-03-15 15:50:00,84.79,84.93,84.64,84.86,228661.0,76.9285,77.0555,76.7924,76.992,228661.0
2021-03-15 15:55:00,84.86,85.14,84.86,85.11,295096.0,76.992,77.246,76.992,77.2188,295096.0
2021-03-16 09:30:00,85.15,85.55,84.6,84.73,415531.0,77.2551,77.618,76.7561,76.8741,415531.0
2021-03-16 09:35:00,84.68,85.04,84.67,84.76,224649.0,76.8287,77.1553,76.8196,76.9013,224649.0
2021-03-16 09:40:00,84.77,85.16,84.73,85.15,295969.0,76.9104,77.2642,76.8741,77.2551,295969.0
2021-03-16 09:45:00,85.15,85.8,85.15,85.4,175999.0,77.2551,77.8449,77.2551,77.4819,175999.0
2021-03-16 09:50:00,85.41,85.49,85.01,85.12,100164.0,77.491,77.5636,77.1281,77.2279,100164.0
2021-03-16 09:55:00,85.11,85.28,84.89,85.2,173154.0,77.2188,77.3731,77.0192,77.3005,173154.0
2021-03-16 10:00:00,85.2,85.78,85.13,85.67,103730.0,77.3005,77.8267,77.237,77.7269,103730.0
2021-03-16 10:05:00,85.71,85.84,85.42,85.58,101578.0,77.7632,77.8811,77.5001,77.6453,101578.0
2021-03-16 10:10:00,85.58,85.65,85.26,85.44,120899.0,77.6453,77.7088,77.3549,77.5182,120899.0
2021-03-16 10:15:00,85.47,85.75,85.36,85.64,104735.0,77.5455,77.7995,77.4457,77.6997,104735.0
2021-03-16 10:20:00,85.64,85.92,85.45,85.86,223866.0,77.6997,77.9537,77.5273,77.8993,223866.0
2021-03-16 10:25:00,85.85,85.93,85.66,85.79,104236.0,77.8902,77.9628,77.7178,77.8358,104236.0
2021-03-16 10:30:00,85.79,86.01,85.58,85.58,169892.0,77.8358,78.0354,77.6453,77.6453,169892.0
2021-03-16 10:35:00,85.59,85.79,85.47,85.72,88130.0,77.6543,77.8358,77.5455,77.7723,88130.0
2021-03-16 10:40:00,85.7,85.98,85.57,85.71,99127.0,77.7541,78.0082,77.6362,77.7632,99127.0
2021-03-16 10:45:00,85.71,85.98,85.68,85.88,155963.0,77.7632,78.0082,77.736,77.9174,155963.0
2021-03-16 10:50:00,85.88,86.04,85.85,85.88,116324.0,77.9174,78.0626,77.8902,77.9174,116324.0
2021-03-16 10:55:00,85.89,85.96,85.61,85.64,70492.0,77.9265,77.99,77.6725,77.6997,70492.0
2021-03-16 11:00:00,85.64,85.75,85.6,85.69,53622.0,77.6997,77.7995,77.6634,77.7451,53622.0
2021-03-16 11:05:00,85.67,85.75,85.55,85.6,65184.0,77.7269,77.7995,77.618,77.6634,65184.0
2021-03-16 11:10:00,85.61,85.79,85.6,85.68,64479.0,77.6725,77.8358,77.6634,77.736,64479.0
2021-03-16 11:15:00,85.7,85.8,85.61,85.74,76006.0,77.7541,77.8449,77.6725,77.7904,76006.0
2021-03-16 11:20:00,85.75,86.17,85.72,86.16,129766.0,77.7995,78.1806,77.7723,78.1715,129766.0
2021-03-16 11:25:00,86.15,86.17,85.93,86.02,81229.0,78.1624,78.1806,77.9628,78.0445,81229.0
2021-03-16 11:30:00,86.05,86.2,86.03,86.06,45241.0,78.0717,78.2078,78.0535,78.0807,45241.0
2021-03-16 11:35:00,86.05,86.08,85.91,85.99,111825.0,78.0717,78.0989,77.9447,78.0172,111825.0
2021-03-16 11:40:00,86.0,86.14,85.91,86.11,95568.0,78.0263,78.1533,77.9447,78.1261,95568.0
2021-03-16 11:45:00,86.1,86.18,85.89,86.18,97936.0,78.117,78.1896,77.9265,78.1896,97936.0
2021-03-16 11:50:00,86.19,86.56,86.19,86.55,139178.0,78.1987,78.5344,78.1987,78.5253,139178.0
2021-03-16 11:55:00,86.55,86.6,86.39,86.52,88654.0,78.5253,78.5707,78.3802,78.4981,88654.0
2021-03-16 12:00:00,86.53,86.7,86.48,86.56,95506.0,78.5072,78.6614,78.4618,78.5344,95506.0
2021-03-16 12:05:00,86.55,86.64,86.3,86.48,96836.0,78.5253,78.607,78.2985,78.4618,96836.0
2021-03-16 12:10:00,86.48,86.53,86.2,86.3,78198.0,78.4618,78.5072,78.2078,78.2985,78198.0
2021-03-16 12:15:00,86.28,86.5,86.23,86.5,81173.0,78.2804,78.48,78.235,78.48,81173.0
2021-03-16 12:20:00,86.47,86.59,86.27,86.31,128230.0,78.4527,78.5616,78.2713,78.3076,128230.0
2021-03-16 12:25:00,86.29,86.34,85.93,86.07,227381.0,78.2894,78.3348,77.9628,78.0898,227381.0
2021-03-16 12:30:00,86.08,86.39,86.03,86.38,132528.0,78.0989,78.3802,78.0535,78.3711,132528.0
2021-03-16 12:35:00,86.37,86.59,86.28,86.51,86101.0,78.362,78.5616,78.2804,78.489,86101.0
2021-03-16 12:40:00,86.49,86.57,86.31,86.38,50820.0,78.4709,78.5435,78.3076,78.3711,50820.0
2021-03-16 12:45:00,86.35,86.43,86.1,86.1,59628.0,78.3439,78.4164,78.117,78.117,59628.0
2021-03-16 12:50:00,86.12,86.23,86.01,86.21,46754.0,78.1352,78.235,78.0354,78.2168,46754.0
2021-03-16 12:55:00,86.2,86.5,86.15,86.39,49260.0,78.2078,78.48,78.1624,78.3802,49260.0
2021-03-16 13:00:00,86.4,86.61,86.39,86.53,80804.0,78.3892,78.5798,78.3802,78.5072,80804.0
2021-03-16 13:05:00,86.51,86.52,86.35,86.51,32724.0,78.489,78.4981,78.3439,78.489,32724.0
2021-03-16 13:10:00,86.5,86.68,86.3,86.34,71847.0,78.48,78.6433,78.2985,78.3348,71847.0
2021-03-16 13:15:00,86.33,86.46,86.3,86.39,33596.0,78.3257,78.4437,78.2985,78.3802,33596.0
2021-03-16 13:20:00,86.38,86.41,86.26,86.33,25817.0,78.3711,78.3983,78.2622,78.3257,25817.0
2021-03-16 13:25:00,86.33,86.37,86.11,86.15,39351.0,78.3257,78.362,78.1261,78.1624,39351.0
2021-03-16 13:30:00,86.15,86.2,86.08,86.12,27257.0,78.1624,78.2078,78.0989,78.1352,27257.0
2021-03-16 13:35:00,86.1,86.12,86.01,86.11,28394.0,78.117,78.1352,78.0354,78.1261,28394.0
2021-03-16 13:40:00,86.11,86.13,85.93,86.05,49614.0,78.1261,78.1443,77.9628,78.0717,49614.0
2021-03-16 13:45:00,86.02,86.15,85.98,86.1,37768.0,78.0445,78.1624,78.0082,78.117,37768.0
2021-03-16 13:50:00,86.1,86.13,85.94,85.95,36029.0,78.117,78.1443,77.9719,77.9809,36029.0
2021-03-16 13:55:00,85.95,86.06,85.82,85.97,54981.0,77.9809,78.0807,77.863,77.9991,54981.0
2021-03-16 14:00:00,85.99,86.15,85.96,86.12,29275.0,78.0172,78.1624,77.99,78.1352,29275.0
2021-03-16 14:05:00,86.1,86.11,85.79,85.98,88739.0,78.117,78.1261,77.8358,78.0082,88739.0
2021-03-16 14:10:00,85.99,86.02,85.89,85.97,42492.0,78.0172,78.0445,77.9265,77.9991,42492.0
2021-03-16 14:15:00,85.93,85.98,85.82,85.82,34011.0,77.9628,78.0082,77.863,77.863,34011.0
2021-03-16 14:20:00,85.82,85.82,85.6,85.66,52602.0,77.863,77.863,77.6634,77.7178,52602.0
2021-03-16 14:25:00,85.64,85.65,85.32,85.43,94743.0,77.6997,77.7088,77.4094,77.5092,94743.0
2021-03-16 14:30:00,85.41,85.7,85.38,85.5,87227.0,77.491,77.7541,77.4638,77.5727,87227.0
2021-03-16 14:35:00,85.48,85.52,85.26,85.28,72837.0,77.5545,77.5908,77.3549,77.3731,72837.0
2021-03-16 14:40:00,85.29,85.36,85.06,85.07,94750.0,77.3821,77.4457,77.1735,77.1825,94750.0
2021-03-16 14:45:00,85.07,85.45,85.07,85.14,150275.0,77.1825,77.5273,77.1825,77.246,150275.0
2021-03-16 14:50:00,85.13,85.44,85.13,85.42,90845.0,77.237,77.5182,77.237,77.5001,90845.0
2021-03-16 14:55:00,85.42,85.64,85.38,85.64,93015.0,77.5001,77.6997,77.4638,77.6997,93015.0
2021-03-16 15:00:00,85.64,85.68,85.37,85.65,127579.0,77.6997,77.736,77.4547,77.7088,127579.0
2021-03-16 15:05:00,85.62,85.78,85.6,85.69,53177.0,77.6815,77.8267,77.6634,77.7451,53177.0
2021-03-16 15:10:00,85.68,85.8,85.63,85.72,74350.0,77.736,77.8449,77.6906,77.7723,74350.0
2021-03-16 15:15:00,85.72,85.79,85.67,85.77,51911.0,77.7723,77.8358,77.7269,77.8176,51911.0
2021-03-16 15:20:00,85.77,85.9,85.74,85.86,59994.0,77.8176,77.9356,77.7904,77.8993,59994.0
2021-03-16 15:25:00,85.86,85.93,85.72,85.91,61852.0,77.8993,77.9628,77.7723,77.9447,61852.0
2021-03-16 15:30:00,85.93,86.04,85.83,86.03,66580.0,77.9628,78.0626,77.8721,78.0535,66580.0
2021-03-16 15:35:00,86.04,86.09,85.82,85.86,57511.0,78.0626,78.108,77.863,77.8993,57511.0
2021-03-16 15:40:00,85.86,85.91,85.75,85.75,50276.0,77.8993,77.9447,77.7995,77.7995,50276.0
2021-03-16 15:45:00,85.77,85.83,85.63,85.63,66524.0,77.8176,77.8721,77.6906,77.6906,66524.0
2021-03-16 15:50:00,85.63,86.0,85.63,85.87,157274.0,77.6906,78.0263,77.6906,77.9084,157274.0
2021-03-16 15:55:00,85.89,85.92,85.71,85.77,290760.0,77.9265,77.9537,77.7632,77.8176,290760.0
2021-03-17 09:30:00,83.65,84.0,83.3,83.54,328085.0,75.8942,76.2117,75.5766,75.7944,328085.0
2021-03-17 09:35:00,83.51,83.87,83.21,83.22,149846.0,75.7672,76.0938,75.495,75.5041,149846.0
2021-03-17 09:40:00,83.25,83.57,83.05,83.48,241281.0,75.5313,75.8216,75.3498,75.74,241281.0
2021-03-17 09:45:00,83.49,83.68,83.07,83.55,204723.0,75.749,75.9214,75.368,75.8035,204723.0
2021-03-17 09:50:00,83.54,84.1,83.45,84.02,192002.0,75.7944,76.3025,75.7127,76.2299,192002.0
2021-03-17 09:55:00,84.03,84.35,83.86,84.28,176439.0,76.239,76.5293,76.0847,76.4658,176439.0
2021-03-17 10:00:00,84.23,84.28,83.88,83.96,174874.0,76.4204,76.4658,76.1029,76.1755,174874.0
2021-03-17 10:05:00,83.99,84.37,83.82,84.08,146645.0,76.2027,76.5474,76.0484,76.2843,146645.0
2021-03-17 10:10:00,84.08,84.34,84.02,84.14,105451.0,76.2843,76.5202,76.2299,76.3388,105451.0
2021-03-17 10:15:00,84.12,84.31,84.07,84.3,48472.0,76.3206,76.493,76.2753,76.4839,48472.0
2021-03-17 10:20:00,84.3,84.3,84.01,84.18,71806.0,76.4839,76.4839,76.2208,76.3751,71806.0
2021-03-17 10:25:00,84.19,84.22,83.93,83.93,90408.0,76.3841,76.4113,76.1482,76.1482,90408.0
2021-03-17 10:30:00,83.92,84.24,83.76,84.24,89531.0,76.1392,76.4295,75.994,76.4295,89531.0
2021-03-17 10:35:00,84.21,84.44,84.02,84.13,123995.0,76.4023,76.611,76.2299,76.3297,123995.0
2021-03-17 10:40:00,84.12,84.12,83.67,83.74,86059.0,76.3206,76.3206,75.9123,75.9759,86059.0
2021-03-17 10:45:00,83.71,83.99,83.68,83.89,98906.0,75.9486,76.2027,75.9214,76.1119,98906.0
2021-03-17 10:50:00,83.89,84.19,83.8,84.15,111286.0,76.1119,76.3841,76.0303,76.3478,111286.0
2021-03-17 10:55:00,84.16,84.19,83.98,84.14,63884.0,76.3569,76.3841,76.1936,76.3388,63884.0
2021-03-17 11:00:00,84.18,84.2,83.82,84.09,68515.0,76.3751,76.3932,76.0484,76.2934,68515.0
2021-03-17 11:05:00,84.13,84.25,83.96,84.12,48768.0,76.3297,76.4386,76.1755,76.3206,48768.0
2021-03-17 11:10:00,84.14,84.37,84.08,84.26,65176.0,76.3388,76.5474,76.2843,76.4476,65176.0
2021-03-17 11:15:00,84.23,84.32,84.09,84.32,55578.0,76.4204,76.5021,76.2934,76.5021,55578.0
2021-03-17 11:20:00,84.31,84.41,84.25,84.38,107533.0,76.493,76.5837,76.4386,76.5565,107533.0
2021-03-17 11:25:00,84.39,84.42,84.21,84.34,40798.0,76.5656,76.5928,76.4023,76.5202,40798.0
2021-03-17 11:30:00,84.31,84.48,84.23,84.23,73558.0,76.493,76.6472,76.4204,76.4204,73558.0
2021-03-17 11:35:00,84.23,84.29,83.98,84.01,99923.0,76.4204,76.4749,76.1936,76.2208,99923.0
2021-03-17 11:40:00,84.01,84.06,83.83,83.96,78177.0,76.2208,76.2662,76.0575,76.1755,78177.0
2021-03-17 11:45:00,83.97,84.02,83.92,83.94,40359.0,76.1845,76.2299,76.1392,76.1573,40359.0
2021-03-17 11:50:00,83.94,84.01,83.89,83.95,42540.0,76.1573,76.2208,76.1119,76.1664,42540.0
2021-03-17 11:55:00,83.97,84.05,83.79,83.81,79764.0,76.1845,76.2571,76.0212,76.0394,79764.0
2021-03-17 12:00:00,83.81,83.84,83.62,83.63,80381.0,76.0394,76.0666,75.867,75.8761,80381.0
2021-03-17 12:05:00,83.63,84.03,83.63,84.0,103073.0,75.8761,76.239,75.8761,76.2117,103073.0
2021-03-17 12:10:00,84.0,84.02,83.94,84.0,65761.0,76.2117,76.2299,76.1573,76.2117,65761.0
2021-03-17 12:15:00,84.0,84.25,84.0,84.19,42463.0,76.2117,76.4386,76.2117,76.3841,42463.0
2021-03-17 12:20:00,84.18,84.22,84.07,84.09,57842.0,76.3751,76.4113,76.2753,76.2934,57842.0
2021-03-17 12:25:00,84.08,84.34,84.08,84.22,85895.0,76.2843,76.5202,76.2843,76.4113,85895.0
2021-03-17 12:30:00,84.23,84.25,84.06,84.12,194480.0,76.4204,76.4386,76.2662,76.3206,194480.0
2021-03-17 12:35:00,84.12,84.29,84.0,84.06,236807.0,76.3206,76.4749,76.2117,76.2662,236807.0
2021-03-17 12:40:00,84.06,84.15,83.86,84.0,85157.0,76.2662,76.3478,76.0847,76.2117,85157.0
2021-03-17 12:45:00,84.01,84.29,83.98,84.14,174038.0,76.2208,76.4749,76.1936,76.3388,174038.0
2021-03-17 12:50:00,84.12,84.29,84.12,84.22,42216.0,76.3206,76.4749,76.3206,76.4113,42216.0
2021-03-17 12:55:00,84.24,84.25,84.02,84.05,45798.0,76.4295,76.4386,76.2299,76.2571,45798.0
2021-03-17 13:00:00,84.03,84.3,83.98,84.28,69739.0,76.239,76.4839,76.1936,76.4658,69739.0
2021-03-17 13:05:00,84.29,84.49,84.27,84.46,79264.0,76.4749,76.6563,76.4567,76.6291,79264.0
2021-03-17 13:10:00,84.44,84.63,84.44,84.57,59520.0,76.611,76.7833,76.611,76.7289,59520.0
2021-03-17 13:15:00,84.58,84.87,84.54,84.77,61872.0,76.738,77.0011,76.7017,76.9104,61872.0
2021-03-17 13:20:00,84.78,84.99,84.75,84.8,159050.0,76.9194,77.11,76.8922,76.9376,159050.0
2021-03-17 13:25:00,84.81,84.83,84.62,84.62,80126.0,76.9466,76.9648,76.7743,76.7743,80126.0
2021-03-17 13:30:00,84.64,84.66,84.36,84.4,82844.0,76.7924,76.8106,76.5384,76.5747,82844.0
2021-03-17 13:35:00,84.41,84.46,84.36,84.36,97147.0,76.5837,76.6291,76.5384,76.5384,97147.0
2021-03-17 13:40:00,84.37,84.46,84.31,84.44,79226.0,76.5474,76.6291,76.493,76.611,79226.0
2021-03-17 13:45:00,84.44,84.58,84.4,84.46,108892.0,76.611,76.738,76.5747,76.6291,108892.0
2021-03-17 13:50:00,84.47,84.49,84.29,84.34,41409.0,76.6382,76.6563,76.4749,76.5202,41409.0
2021-03-17 13:55:00,84.34,84.43,84.34,84.42,27225.0,76.5202,76.6019,76.5202,76.5928,27225.0
2021-03-17 14:00:00,84.44,85.33,84.44,84.95,225208.0,76.611,77.4184,76.611,77.0737,225208.0
2021-03-17 14:05:00,84.98,85.16,84.9,84.97,60124.0,77.1009,77.2642,77.0283,77.0918,60124.0
2021-03-17 14:10:00,85.0,85.63,85.0,85.25,114893.0,77.119,77.6906,77.119,77.3459,114893.0
2021-03-17 14:15:00,85.25,85.34,85.01,85.06,58500.0,77.3459,77.4275,77.1281,77.1735,58500.0
2021-03-17 14:20:00,85.1,85.13,84.81,84.81,122125.0,77.2098,77.237,76.9466,76.9466,122125.0
2021-03-17 14:25:00,84.82,84.94,84.63,84.63,72457.0,76.9557,77.0646,76.7833,76.7833,72457.0
2021-03-17 14:30:00,84.62,84.74,84.52,84.6,78331.0,76.7743,76.8831,76.6835,76.7561,78331.0
2021-03-17 14:35:00,84.61,85.09,84.55,85.01,164736.0,76.7652,77.2007,76.7108,77.1281,164736.0
2021-03-17 14:40:00,85.0,85.6,84.99,85.58,118680.0,77.119,77.6634,77.11,77.6453,118680.0
2021-03-17 14:45:00,85.54,85.72,85.34,85.54,99817.0,77.609,77.7723,77.4275,77.609,99817.0
2021-03-17 14:50:00,85.53,85.69,85.41,85.64,72431.0,77.5999,77.7451,77.491,77.6997,72431.0
2021-03-17 14:55:00,85.63,85.87,85.47,85.86,90784.0,77.6906,77.9084,77.5455,77.8993,90784.0
2021-03-17 15:00:00,85.88,86.12,85.72,86.09,183032.0,77.9174,78.1352,77.7723,78.108,183032.0
2021-03-17 15:05:00,86.06,86.24,86.04,86.06,130167.0,78.0807,78.2441,78.0626,78.0807,130167.0
2021-03-17 15:10:00,86.06,86.19,85.85,85.99,169410.0,78.0807,78.1987,77.8902,78.0172,169410.0
2021-03-17 15:15:00,86.0,86.07,85.76,85.81,89567.0,78.0263,78.0898,77.8086,77.8539,89567.0
2021-03-17 15:20:00,85.81,85.82,85.57,85.6,58541.0,77.8539,77.863,77.6362,77.6634,58541.0
2021-03-17 15:25:00,85.61,85.8,85.59,85.73,52102.0,77.6725,77.8449,77.6543,77.7813,52102.0
2021-03-17 15:30:00,85.75,85.87,85.69,85.73,65762.0,77.7995,77.9084,77.7451,77.7813,65762.0
2021-03-17 15:35:00,85.73,85.74,85.38,85.38,96400.0,77.7813,77.7904,77.4638,77.4638,96400.0
2021-03-17 15:40:00,85.4,85.65,85.36,85.37,118727.0,77.4819,77.7088,77.4457,77.4547,118727.0
2021-03-17 15:45:00,85.4,85.45,85.21,85.4,97064.0,77.4819,77.5273,77.3096,77.4819,97064.0
2021-03-17 15:50:00,85.34,85.39,85.07,85.19,195952.0,77.4275,77.4729,77.1825,77.2914,195952.0
2021-03-17 15:55:00,85.18,85.4,85.02,85.35,265684.0,77.2823,77.4819,77.1372,77.4366,265684.0
2021-03-18 09:30:00,83.84,84.05,83.4,83.63,396106.0,76.0666,76.2571,75.6674,75.8761,396106.0
2021-03-18 09:35:00,83.64,83.72,83.31,83.47,194008.0,75.8851,75.9577,75.5857,75.7309,194008.0
2021-03-18 09:40:00,83.44,83.67,83.23,83.39,217965.0,75.7037,75.9123,75.5131,75.6583,217965.0
2021-03-18 09:45:00,83.4,83.45,82.88,83.33,321674.0,75.6674,75.7127,75.1956,75.6039,321674.0
2021-03-18 09:50:00,83.32,83.77,83.26,83.54,186234.0,75.5948,76.0031,75.5404,75.7944,186234.0
2021-03-18 09:55:00,83.55,84.0,83.47,83.99,167042.0,75.8035,76.2117,75.7309,76.2027,167042.0
2021-03-18 10:00:00,83.98,84.05,83.69,83.79,122444.0,76.1936,76.2571,75.9305,76.0212,122444.0
2021-03-18 10:05:00,83.81,83.97,83.38,83.49,113899.0,76.0394,76.1845,75.6492,75.749,113899.0
2021-03-18 10:10:00,83.48,83.5,83.17,83.39,65762.0,75.74,75.7581,75.4587,75.6583,65762.0
2021-03-18 10:15:00,83.38,83.57,83.16,83.49,106763.0,75.6492,75.8216,75.4496,75.749,106763.0
2021-03-18 10:20:00,83.48,83.53,83.18,83.42,144920.0,75.74,75.7853,75.4678,75.6855,144920.0
2021-03-18 10:25:00,83.43,83.73,83.35,83.65,71284.0,75.6946,75.9668,75.622,75.8942,71284.0
2021-03-18 10:30:00,83.65,83.69,83.3,83.51,60029.0,75.8942,75.9305,75.5766,75.7672,60029.0
2021-03-18 10:35:00,83.53,83.94,83.31,83.91,100634.0,75.7853,76.1573,75.5857,76.1301,100634.0
2021-03-18 10:40:00,83.92,84.0,83.7,83.77,126632.0,76.1392,76.2117,75.9396,76.0031,126632.0
2021-03-18 10:45:00,83.77,83.8,83.62,83.69,43140.0,76.0031,76.0303,75.867,75.9305,43140.0
2021-03-18 10:50:00,83.69,84.02,83.44,84.01,139383.0,75.9305,76.2299,75.7037,76.2208,139383.0
2021-03-18 10:55:00,84.03,84.23,83.98,84.05,136027.0,76.239,76.4204,76.1936,76.2571,136027.0
2021-03-18 11:00:00,84.04,84.15,83.94,84.09,62637.0,76.248,76.3478,76.1573,76.2934,62637.0
2021-03-18 11:05:00,84.1,84.14,83.96,84.1,36295.0,76.3025,76.3388,76.1755,76.3025,36295.0
2021-03-18 11:10:00,84.1,84.12,83.75,83.8,64613.0,76.3025,76.3206,75.9849,76.0303,64613.0
2021-03-18 11:15:00,83.8,83.96,83.78,83.93,32305.0,76.0303,76.1755,76.0121,76.1482,32305.0
2021-03-18 11:20:00,83.9,84.32,83.89,84.31,147197.0,76.121,76.5021,76.1119,76.493,147197.0
2021-03-18 11:25:00,84.32,84.68,84.28,84.52,155538.0,76.5021,76.8287,76.4658,76.6835,155538.0
2021-03-18 11:30:00,84.54,84.72,84.34,84.56,128969.0,76.7017,76.865,76.5202,76.7198,128969.0
2021-03-18 11:35:00,84.54,84.85,84.53,84.62,110933.0,76.7017,76.9829,76.6926,76.7743,110933.0
2021-03-18 11:40:00,84.62,85.15,84.56,85.04,151664.0,76.7743,77.2551,76.7198,77.1553,151664.0
2021-03-18 11:45:00,85.05,85.1,84.94,85.0,77201.0,77.1644,77.2098,77.0646,77.119,77201.0
2021-03-18 11:50:00,85.0,85.09,84.88,85.02,110824.0,77.119,77.2007,77.0102,77.1372,110824.0
2021-03-18 11:55:00,85.01,85.07,84.82,85.0,61437.0,77.1281,77.1825,76.9557,77.119,61437.0
2021-03-18 12:00:00,84.98,85.09,84.83,85.05,36521.0,77.1009,77.2007,76.9648,77.1644,36521.0
2021-03-18 12:05:00,85.05,85.16,84.87,85.02,44668.0,77.1644,77.2642,77.0011,77.1372,44668.0
2021-03-18 12:10:00,85.0,85.08,84.94,85.08,51940.0,77.119,77.1916,77.0646,77.1916,51940.0
2021-03-18 12:15:00,85.09,85.11,84.92,84.92,36138.0,77.2007,77.2188,77.0464,77.0464,36138.0
2021-03-18 12:20:00,84.92,85.07,84.85,84.93,74880.0,77.0464,77.1825,76.9829,77.0555,74880.0
2021-03-18 12:25:00,84.93,85.26,84.91,85.01,78596.0,77.0555,77.3549,77.0374,77.1281,78596.0
2021-03-18 12:30:00,85.0,85.06,84.95,85.0,53509.0,77.119,77.1735,77.0737,77.119,53509.0
2021-03-18 12:35:00,84.99,84.99,84.8,84.88,38516.0,77.11,77.11,76.9376,77.0102,38516.0
2021-03-18 12:40:00,84.86,84.91,84.77,84.83,27669.0,76.992,77.0374,76.9104,76.9648,27669.0
2021-03-18 12:45:00,84.81,84.86,84.73,84.77,22820.0,76.9466,76.992,76.8741,76.9104,22820.0
2021-03-18 12:50:00,84.78,84.83,84.68,84.75,58214.0,76.9194,76.9648,76.8287,76.8922,58214.0
2021-03-18 12:55:00,84.74,84.76,84.47,84.5,72478.0,76.8831,76.9013,76.6382,76.6654,72478.0
2021-03-18 13:00:00,84.51,84.97,84.51,84.96,82688.0,76.6745,77.0918,76.6745,77.0827,82688.0
2021-03-18 13:05:00,84.93,84.96,84.75,84.88,34541.0,77.0555,77.0827,76.8922,77.0102,34541.0
2021-03-18 13:10:00,84.87,84.97,84.84,84.96,20211.0,77.0011,77.0918,76.9739,77.0827,20211.0
2021-03-18 13:15:00,84.94,85.03,84.89,85.0,29929.0,77.0646,77.1462,77.0192,77.119,29929.0
2021-03-18 13:20:00,85.03,85.05,84.96,84.97,30107.0,77.1462,77.1644,77.0827,77.0918,30107.0
2021-03-18 13:25:00,84.97,85.04,84.93,85.01,47793.0,77.0918,77.1553,77.0555,77.1281,47793.0
2021-03-18 13:30:00,85.01,85.01,84.83,84.93,35080.0,77.1281,77.1281,76.9648,77.0555,35080.0
2021-03-18 13:35:00,84.92,85.01,84.85,84.97,40628.0,77.0464,77.1281,76.9829,77.0918,40628.0
2021-03-18 13:40:00,84.95,85.07,84.94,85.01,27117.0,77.0737,77.1825,77.0646,77.1281,27117.0
2021-03-18 13:45:00,85.03,85.04,84.89,84.92,35793.0,77.1462,77.1553,77.0192,77.0464,35793.0
2021-03-18 13:50:00,84.93,85.04,84.86,84.94,32173.0,77.0555,77.1553,76.992,77.0646,32173.0
2021-03-18 13:55:00,84.93,85.01,84.87,84.97,31423.0,77.0555,77.1281,77.0011,77.0918,31423.0
2021-03-18 14:00:00,84.98,85.03,84.89,84.99,52791.0,77.1009,77.1462,77.0192,77.11,52791.0
2021-03-18 14:05:00,84.99,85.08,84.96,85.01,41859.0,77.11,77.1916,77.0827,77.1281,41859.0
2021-03-18 14:10:00,85.02,85.02,84.72,84.8,51507.0,77.1372,77.1372,76.865,76.9376,51507.0
2021-03-18 14:15:00,84.79,84.86,84.72,84.85,78170.0,76.9285,76.992,76.865,76.9829,78170.0
2021-03-18 14:20:00,84.86,84.93,84.79,84.83,54036.0,76.992,77.0555,76.9285,76.9648,54036.0
2021-03-18 14:25:00,84.83,84.87,84.65,84.69,44871.0,76.9648,77.0011,76.8015,76.8378,44871.0
2021-03-18 14:30:00,84.7,84.73,84.43,84.55,64802.0,76.8468,76.8741,76.6019,76.7108,64802.0
2021-03-18 14:35:00,84.56,84.69,84.51,84.55,59409.0,76.7198,76.8378,76.6745,76.7108,59409.0
2021-03-18 14:40:00,84.55,84.57,84.37,84.45,65677.0,76.7108,76.7289,76.5474,76.62,65677.0
2021-03-18 14:45:00,84.44,84.58,84.36,84.52,87000.0,76.611,76.738,76.5384,76.6835,87000.0
2021-03-18 14:50:00,84.53,84.61,84.38,84.45,100495.0,76.6926,76.7652,76.5565,76.62,100495.0
2021-03-18 14:55:00,84.45,84.63,84.42,84.53,83898.0,76.62,76.7833,76.5928,76.6926,83898.0
2021-03-18 15:00:00,84.53,84.63,84.4,84.57,95348.0,76.6926,76.7833,76.5747,76.7289,95348.0
2021-03-18 15:05:00,84.56,84.58,84.39,84.54,107814.0,76.7198,76.738,76.5656,76.7017,107814.0
2021-03-18 15:10:00,84.54,84.65,84.47,84.48,104975.0,76.7017,76.8015,76.6382,76.6472,104975.0
2021-03-18 15:15:00,84.47,84.49,84.25,84.28,128401.0,76.6382,76.6563,76.4386,76.4658,128401.0
2021-03-18 15:20:00,84.28,84.37,84.16,84.2,88700.0,76.4658,76.5474,76.3569,76.3932,88700.0
2021-03-18 15:25:00,84.21,84.42,84.18,84.41,165502.0,76.4023,76.5928,76.3751,76.5837,165502.0
2021-03-18 15:30:00,84.41,84.41,84.24,84.25,91585.0,76.5837,76.5837,76.4295,76.4386,91585.0
2021-03-18 15:35:00,84.27,84.38,83.99,84.04,107562.0,76.4567,76.5565,76.2027,76.248,107562.0
2021-03-18 15:40:00,84.05,84.06,83.86,83.86,145844.0,76.2571,76.2662,76.0847,76.0847,145844.0
2021-03-18 15:45:00,83.87,83.93,83.81,83.82,131528.0,76.0938,76.1482,76.0394,76.0484,131528.0
2021-03-18 15:50:00,83.81,83.89,83.71,83.75,269169.0,76.0394,76.1119,75.9486,75.9849,269169.0
2021-03-18 15:55:00,83.74,83.95,83.73,83.91,402755.0,75.9759,76.1664,75.9668,76.1301,402755.0
2021-03-19 09:30:00,83.73,84.15,83.7,84.06,603279.0,75.9668,76.3478,75.9396,76.2662,603279.0
2021-03-19 09:35:00,84.02,84.17,83.72,83.86,194799.0,76.2299,76.366,75.9577,76.0847,194799.0
2021-03-19 09:40:00,83.88,83.88,83.3,83.38,168056.0,76.1029,76.1029,75.5766,75.6492,168056.0
2021-03-19 09:45:00,83.37,83.6,83.21,83.35,157819.0,75.6402,75.8488,75.495,75.622,157819.0
2021-03-19 09:50:00,83.36,83.79,83.33,83.51,143948.0,75.6311,76.0212,75.6039,75.7672,143948.0
2021-03-19 09:55:00,83.5,83.94,83.41,83.59,87290.0,75.7581,76.1573,75.6765,75.8398,87290.0
2021-03-19 10:00:00,83.57,83.62,83.03,83.08,152531.0,75.8216,75.867,75.3317,75.377,152531.0
2021-03-19 10:05:00,83.08,83.44,83.07,83.41,150018.0,75.377,75.7037,75.368,75.6765,150018.0
2021-03-19 10:10:00,83.42,83.84,83.17,83.8,75896.0,75.6855,76.0666,75.4587,76.0303,75896.0
2021-03-19 10:15:00,83.76,83.93,83.64,83.85,95748.0,75.994,76.1482,75.8851,76.0757,95748.0
2021-03-19 10:20:00,83.86,84.18,83.83,84.06,106208.0,76.0847,76.3751,76.0575,76.2662,106208.0
2021-03-19 10:25:00,84.09,84.23,84.01,84.08,91544.0,76.2934,76.4204,76.2208,76.2843,91544.0
2021-03-19 10:30:00,84.06,84.22,83.78,83.8,124485.0,76.2662,76.4113,76.0121,76.0303,124485.0
2021-03-19 10:35:00,83.84,84.66,83.83,84.65,95185.0,76.0666,76.8106,76.0575,76.8015,95185.0
2021-03-19 10:40:00,84.62,84.65,84.41,84.56,80781.0,76.7743,76.8015,76.5837,76.7198,80781.0
2021-03-19 10:45:00,84.55,84.62,84.1,84.17,75130.0,76.7108,76.7743,76.3025,76.366,75130.0
2021-03-19 10:50:00,84.18,84.73,84.12,84.66,126271.0,76.3751,76.8741,76.3206,76.8106,126271.0
2021-03-19 10:55:00,84.66,84.71,84.46,84.65,112946.0,76.8106,76.8559,76.6291,76.8015,112946.0
2021-03-19 11:00:00,84.66,84.67,84.42,84.58,48192.0,76.8106,76.8196,76.5928,76.738,48192.0
2021-03-19 11:05:00,84.56,84.79,84.53,84.68,87562.0,76.7198,76.9285,76.6926,76.8287,87562.0
2021-03-19 11:10:00,84.7,84.95,84.67,84.94,159351.0,76.8468,77.0737,76.8196,77.0646,159351.0
2021-03-19 11:15:00,84.95,85.06,84.88,84.99,156445.0,77.0737,77.1735,77.0102,77.11,156445.0
2021-03-19 11:20:00,84.98,85.05,84.81,84.81,147935.0,77.1009,77.1644,76.9466,76.9466,147935.0
2021-03-19 11:25:00,84.81,85.2,84.56,85.14,223872.0,76.9466,77.3005,76.7198,77.246,223872.0
2021-03-19 11:30:00,85.14,85.15,84.97,85.0,78307.0,77.246,77.2551,77.0918,77.119,78307.0
2021-03-19 11:35:00,85.02,85.17,84.96,85.13,89493.0,77.1372,77.2733,77.0827,77.237,89493.0
2021-03-19 11:40:00,85.13,85.21,85.03,85.12,78263.0,77.237,77.3096,77.1462,77.2279,78263.0
2021-03-19 11:45:00,85.12,85.23,85.0,85.14,97875.0,77.2279,77.3277,77.119,77.246,97875.0
2021-03-19 11:50:00,85.14,85.28,85.03,85.26,78137.0,77.246,77.3731,77.1462,77.3549,78137.0
2021-03-19 11:55:00,85.24,85.26,84.96,85.0,96726.0,77.3368,77.3549,77.0827,77.119,96726.0
2021-03-19 12:00:00,85.01,85.2,85.01,85.11,44515.0,77.1281,77.3005,77.1281,77.2188,44515.0
2021-03-19 12:05:00,85.08,85.18,85.05,85.16,40287.0,77.1916,77.2823,77.1644,77.2642,40287.0
2021-03-19 12:10:00,85.17,85.24,85.02,85.14,56891.0,77.2733,77.3368,77.1372,77.246,56891.0
2021-03-19 12:15:00,85.1,85.21,85.02,85.18,90760.0,77.2098,77.3096,77.1372,77.2823,90760.0
2021-03-19 12:20:00,85.17,85.27,85.09,85.11,67350.0,77.2733,77.364,77.2007,77.2188,67350.0
2021-03-19 12:25:00,85.11,85.17,84.97,85.03,75022.0,77.2188,77.2733,77.0918,77.1462,75022.0
2021-03-19 12:30:00,85.03,85.22,85.0,85.19,122544.0,77.1462,77.3186,77.119,77.2914,122544.0
2021-03-19 12:35:00,85.2,85.23,84.97,85.0,76471.0,77.3005,77.3277,77.0918,77.119,76471.0
2021-03-19 12:40:00,85.0,85.12,84.97,85.01,58327.0,77.119,77.2279,77.0918,77.1281,58327.0
2021-03-19 12:45:00,85.01,85.2,85.0,85.12,56404.0,77.1281,77.3005,77.119,77.2279,56404.0
2021-03-19 12:50:00,85.13,85.19,85.08,85.08,38777.0,77.237,77.2914,77.1916,77.1916,38777.0
2021-03-19 12:55:00,85.04,85.22,85.01,85.21,43311.0,77.1553,77.3186,77.1281,77.3096,43311.0
2021-03-19 13:00:00,85.22,85.23,84.97,84.99,59986.0,77.3186,77.3277,77.0918,77.11,59986.0
2021-03-19 13:05:00,84.99,85.14,84.97,85.13,56915.0,77.11,77.246,77.0918,77.237,56915.0
2021-03-19 13:10:00,85.13,85.14,84.97,85.11,46508.0,77.237,77.246,77.0918,77.2188,46508.0
2021-03-19 13:15:00,85.08,85.14,85.03,85.07,33665.0,77.1916,77.246,77.1462,77.1825,33665.0
2021-03-19 13:20:00,85.08,85.15,85.04,85.12,44339.0,77.1916,77.2551,77.1553,77.2279,44339.0
2021-03-19 13:25:00,85.12,85.16,85.06,85.09,51165.0,77.2279,77.2642,77.1735,77.2007,51165.0
2021-03-19 13:30:00,85.09,85.22,85.01,85.07,57804.0,77.2007,77.3186,77.1281,77.1825,57804.0
2021-03-19 13:35:00,85.06,85.11,84.98,85.06,59443.0,77.1735,77.2188,77.1009,77.1735,59443.0
2021-03-19 13:40:00,85.07,85.09,84.98,85.02,48889.0,77.1825,77.2007,77.1009,77.1372,48889.0
2021-03-19 13:45:00,85.02,85.05,84.98,85.03,79989.0,77.1372,77.1644,77.1009,77.1462,79989.0
2021-03-19 13:50:00,85.03,85.03,84.94,85.01,66590.0,77.1462,77.1462,77.0646,77.1281,66590.0
2021-03-19 13:55:00,85.0,85.04,84.92,85.04,90540.0,77.119,77.1553,77.0464,77.1553,90540.0
2021-03-19 14:00:00,85.04,85.11,84.99,85.0,83036.0,77.1553,77.2188,77.11,77.119,83036.0
2021-03-19 14:05:00,85.0,85.06,84.88,84.99,97256.0,77.119,77.1735,77.0102,77.11,97256.0
2021-03-19 14:10:00,84.99,85.12,84.95,85.04,64595.0,77.11,77.2279,77.0737,77.1553,64595.0
2021-03-19 14:15:00,85.04,85.05,84.91,84.95,82662.0,77.1553,77.1644,77.0374,77.0737,82662.0
2021-03-19 14:20:00,84.96,85.05,84.92,85.02,69872.0,77.0827,77.1644,77.0464,77.1372,69872.0
2021-03-19 14:25:00,85.02,85.11,84.99,85.05,94300.0,77.1372,77.2188,77.11,77.1644,94300.0
2021-03-19 14:30:00,85.05,85.07,84.98,85.03,79058.0,77.1644,77.1825,77.1009,77.1462,79058.0
2021-03-19 14:35:00,85.04,85.07,84.99,85.01,46771.0,77.1553,77.1825,77.11,77.1281,46771.0
2021-03-19 14:40:00,85.01,85.04,84.95,85.01,212574.0,77.1281,77.1553,77.0737,77.1281,212574.0
2021-03-19 14:45:00,85.01,85.03,84.89,84.98,73747.0,77.1281,77.1462,77.0192,77.1009,73747.0
2021-03-19 14:50:00,84.99,85.01,84.93,84.94,47332.0,77.11,77.1281,77.0555,77.0646,47332.0
2021-03-19 14:55:00,84.95,85.09,84.92,85.06,76674.0,77.0737,77.2007,77.0464,77.1735,76674.0
2021-03-19 15:00:00,85.06,85.08,84.89,84.91,73736.0,77.1735,77.1916,77.0192,77.0374,73736.0
2021-03-19 15:05:00,84.91,84.93,84.82,84.86,57612.0,77.0374,77.0555,76.9557,76.992,57612.0
2021-03-19 15:10:00,84.85,84.93,84.75,84.83,61366.0,76.9829,77.0555,76.8922,76.9648,61366.0
2021-03-19 15:15:00,84.84,84.92,84.77,84.8,86749.0,76.9739,77.0464,76.9104,76.9376,86749.0
2021-03-19 15:20:00,84.8,84.86,84.77,84.84,68426.0,76.9376,76.992,76.9104,76.9739,68426.0
2021-03-19 15:25:00,84.83,84.9,84.81,84.88,99519.0,76.9648,77.0283,76.9466,77.0102,99519.0
2021-03-19 15:30:00,84.89,84.92,84.78,84.88,111568.0,77.0192,77.0464,76.9194,77.0102,111568.0
2021-03-19 15:35:00,84.88,84.89,84.78,84.8,90457.0,77.0102,77.0192,76.9194,76.9376,90457.0
2021-03-19 15:40:00,84.79,84.8,84.72,84.8,128592.0,76.9285,76.9376,76.865,76.9376,128592.0
2021-03-19 15:45:00,84.79,84.91,84.75,84.88,197347.0,76.9285,77.0374,76.8922,77.0102,197347.0
2021-03-19 15:50:00,84.86,85.28,84.85,85.04,405474.0,76.992,77.3731,76.9829,77.1553,405474.0
2021-03-19 15:55:00,85.04,85.16,84.92,84.99,542142.0,77.1553,77.2642,77.0464,77.11,542142.0
2021-03-22 09:30:00,85.3,85.88,85.2,85.34,332290.0,77.3912,77.9174,77.3005,77.4275,332290.0
2021-03-22 09:35:00,85.33,85.38,84.56,84.66,154821.0,77.4184,77.4638,76.7198,76.8106,154821.0
2021-03-22 09:40:00,84.7,84.89,84.5,84.53,119192.0,76.8468,77.0192,76.6654,76.6926,119192.0
2021-03-22 09:45:00,84.58,84.61,84.03,84.11,90378.0,76.738,76.7652,76.239,76.3115,90378.0
2021-03-22 09:50:00,84.12,84.65,84.12,84.59,87267.0,76.3206,76.8015,76.3206,76.747,87267.0
2021-03-22 09:55:00,84.6,84.66,84.14,84.18,68396.0,76.7561,76.8106,76.3388,76.3751,68396.0
2021-03-22 10:00:00,84.21,84.41,84.05,84.25,54527.0,76.4023,76.5837,76.2571,76.4386,54527.0
2021-03-22 10:05:00,84.24,84.39,84.07,84.12,95342.0,76.4295,76.5656,76.2753,76.3206,95342.0
2021-03-22 10:10:00,84.14,84.3,83.99,84.16,78223.0,76.3388,76.4839,76.2027,76.3569,78223.0
2021-03-22 10:15:00,84.12,84.18,83.98,84.13,48307.0,76.3206,76.3751,76.1936,76.3297,48307.0
2021-03-22 10:20:00,84.13,84.28,84.08,84.13,57567.0,76.3297,76.4658,76.2843,76.3297,57567.0
2021-03-22 10:25:00,84.14,84.21,83.86,83.9,86485.0,76.3388,76.4023,76.0847,76.121,86485.0
2021-03-22 10:30:00,83.9,84.01,83.76,83.8,70595.0,76.121,76.2208,75.994,76.0303,70595.0
2021-03-22 10:35:00,83.81,84.04,83.72,84.0,78655.0,76.0394,76.248,75.9577,76.2117,78655.0
2021-03-22 10:40:00,84.0,84.05,83.69,83.85,110247.0,76.2117,76.2571,75.9305,76.0757,110247.0
2021-03-22 10:45:00,83.84,84.05,83.84,84.05,120729.0,76.0666,76.2571,76.0666,76.2571,120729.0
2021-03-22 10:50:00,84.05,84.24,84.04,84.1,61109.0,76.2571,76.4295,76.248,76.3025,61109.0
2021-03-22 10:55:00,84.1,84.12,83.87,83.92,32144.0,76.3025,76.3206,76.0938,76.1392,32144.0
2021-03-22 11:00:00,83.94,84.05,83.85,83.94,66400.0,76.1573,76.2571,76.0757,76.1573,66400.0
2021-03-22 11:05:00,83.95,84.25,83.95,84.14,55475.0,76.1664,76.4386,76.1664,76.3388,55475.0
2021-03-22 11:10:00,84.14,84.36,84.14,84.27,56607.0,76.3388,76.5384,76.3388,76.4567,56607.0
2021-03-22 11:15:00,84.28,84.32,84.18,84.24,41193.0,76.4658,76.5021,76.3751,76.4295,41193.0
2021-03-22 11:20:00,84.24,84.42,84.2,84.4,51350.0,76.4295,76.5928,76.3932,76.5747,51350.0
2021-03-22 11:25:00,84.41,84.44,84.33,84.39,40003.0,76.5837,76.611,76.5112,76.5656,40003.0
2021-03-22 11:30:00,84.4,84.59,84.38,84.5,65589.0,76.5747,76.747,76.5565,76.6654,65589.0
2021-03-22 11:35:00,84.51,84.59,84.41,84.45,36850.0,76.6745,76.747,76.5837,76.62,36850.0
2021-03-22 11:40:00,84.43,84.52,84.33,84.39,35336.0,76.6019,76.6835,76.5112,76.5656,35336.0
2021-03-22 11:45:00,84.41,84.46,84.22,84.39,30327.0,76.5837,76.6291,76.4113,76.5656,30327.0
2021-03-22 11:50:00,84.41,84.48,84.34,84.43,32944.0,76.5837,76.6472,76.5202,76.6019,32944.0
2021-03-22 11:55:00,84.44,84.46,84.31,84.42,24698.0,76.611,76.6291,76.493,76.5928,24698.0
2021-03-22 12:00:00,84.45,84.59,84.33,84.56,39417.0,76.62,76.747,76.5112,76.7198,39417.0
2021-03-22 12:05:00,84.56,84.7,84.54,84.69,48553.0,76.7198,76.8468,76.7017,76.8378,48553.0
2021-03-22 12:10:00,84.69,84.87,84.68,84.79,44064.0,76.8378,77.0011,76.8287,76.9285,44064.0
2021-03-22 12:15:00,84.8,84.86,84.75,84.81,39146.0,76.9376,76.992,76.8922,76.9466,39146.0
2021-03-22 12:20:00,84.84,84.99,84.79,84.97,45104.0,76.9739,77.11,76.9285,77.0918,45104.0
2021-03-22 12:25:00,84.98,85.09,84.98,84.98,98406.0,77.1009,77.2007,77.1009,77.1009,98406.0
2021-03-22 12:30:00,85.0,85.04,84.81,84.87,62356.0,77.119,77.1553,76.9466,77.0011,62356.0
2021-03-22 12:35:00,84.88,84.89,84.75,84.78,44394.0,77.0102,77.0192,76.8922,76.9194,44394.0
2021-03-22 12:40:00,84.8,85.0,84.79,84.97,44618.0,76.9376,77.119,76.9285,77.0918,44618.0
2021-03-22 12:45:00,84.99,85.01,84.93,84.93,33619.0,77.11,77.1281,77.0555,77.0555,33619.0
2021-03-22 12:50:00,84.92,85.03,84.92,85.01,43953.0,77.0464,77.1462,77.0464,77.1281,43953.0
2021-03-22 12:55:00,85.0,85.05,84.94,84.99,55881.0,77.119,77.1644,77.0646,77.11,55881.0
2021-03-22 13:00:00,84.99,85.08,84.93,85.04,53207.0,77.11,77.1916,77.0555,77.1553,53207.0
2021-03-22 13:05:00,85.04,85.09,84.98,84.98,42497.0,77.1553,77.2007,77.1009,77.1009,42497.0
2021-03-22 13:10:00,84.99,85.02,84.84,84.88,31412.0,77.11,77.1372,76.9739,77.0102,31412.0
2021-03-22 13:15:00,84.88,84.94,84.83,84.89,26631.0,77.0102,77.0646,76.9648,77.0192,26631.0
2021-03-22 13:20:00,84.91,85.02,84.87,84.88,36070.0,77.0374,77.1372,77.0011,77.0102,36070.0
2021-03-22 13:25:00,84.87,84.89,84.65,84.72,57783.0,77.0011,77.0192,76.8015,76.865,57783.0
2021-03-22 13:30:00,84.72,84.86,84.71,84.85,37645.0,76.865,76.992,76.8559,76.9829,37645.0
2021-03-22 13:35:00,84.87,84.98,84.85,84.95,29505.0,77.0011,77.1009,76.9829,77.0737,29505.0
2021-03-22 13:40:00,84.93,84.97,84.84,84.92,27583.0,77.0555,77.0918,76.9739,77.0464,27583.0
2021-03-22 13:45:00,84.92,84.97,84.82,84.97,49976.0,77.0464,77.0918,76.9557,77.0918,49976.0
2021-03-22 13:50:00,84.97,85.04,84.89,84.95,43435.0,77.0918,77.1553,77.0192,77.0737,43435.0
2021-03-22 13:55:00,84.94,85.03,84.88,84.95,36124.0,77.0646,77.1462,77.0102,77.0737,36124.0
2021-03-22 14:00:00,84.96,85.0,84.86,84.92,36953.0,77.0827,77.119,76.992,77.0464,36953.0
2021-03-22 14:05:00,84.92,85.03,84.89,84.93,31172.0,77.0464,77.1462,77.0192,77.0555,31172.0
2021-03-22 14:10:00,84.94,85.03,84.92,84.92,35720.0,77.0646,77.1462,77.0464,77.0464,35720.0
2021-03-22 14:15:00,84.93,84.95,84.81,84.82,56906.0,77.0555,77.0737,76.9466,76.9557,56906.0
2021-03-22 14:20:00,84.82,84.91,84.81,84.83,33663.0,76.9557,77.0374,76.9466,76.9648,33663.0
2021-03-22 14:25:00,84.83,85.04,84.83,85.01,44924.0,76.9648,77.1553,76.9648,77.1281,44924.0
2021-03-22 14:30:00,85.01,85.16,85.0,85.14,39402.0,77.1281,77.2642,77.119,77.246,39402.0
2021-03-22 14:35:00,85.13,85.14,85.01,85.09,62065.0,77.237,77.246,77.1281,77.2007,62065.0
2021-03-22 14:40:00,85.08,85.15,85.02,85.14,43245.0,77.1916,77.2551,77.1372,77.246,43245.0
2021-03-22 14:45:00,85.16,85.31,85.15,85.28,49390.0,77.2642,77.4003,77.2551,77.3731,49390.0
2021-03-22 14:50:00,85.28,85.32,85.21,85.29,41312.0,77.3731,77.4094,77.3096,77.3821,41312.0
2021-03-22 14:55:00,85.3,85.37,85.24,85.36,65580.0,77.3912,77.4547,77.3368,77.4457,65580.0
2021-03-22 15:00:00,85.36,85.42,85.33,85.36,77083.0,77.4457,77.5001,77.4184,77.4457,77083.0
2021-03-22 15:05:00,85.36,85.36,85.27,85.31,71498.0,77.4457,77.4457,77.364,77.4003,71498.0
2021-03-22 15:10:00,85.31,85.32,85.19,85.2,59171.0,77.4003,77.4094,77.2914,77.3005,59171.0
2021-03-22 15:15:00,85.2,85.23,84.94,85.05,106752.0,77.3005,77.3277,77.0646,77.1644,106752.0
2021-03-22 15:20:00,85.06,85.08,84.97,85.07,85223.0,77.1735,77.1916,77.0918,77.1825,85223.0
2021-03-22 15:25:00,85.08,85.17,85.03,85.09,65713.0,77.1916,77.2733,77.1462,77.2007,65713.0
2021-03-22 15:30:00,85.08,85.11,84.96,85.01,127396.0,77.1916,77.2188,77.0827,77.1281,127396.0
2021-03-22 15:35:00,85.01,85.03,84.91,84.98,81226.0,77.1281,77.1462,77.0374,77.1009,81226.0
2021-03-22 15:40:00,84.98,85.01,84.93,84.97,71746.0,77.1009,77.1281,77.0555,77.0918,71746.0
2021-03-22 15:45:00,84.98,85.03,84.92,85.0,122715.0,77.1009,77.1462,77.0464,77.119,122715.0
2021-03-22 15:50:00,84.99,85.17,84.88,85.11,220712.0,77.11,77.2733,77.0102,77.2188,220712.0
2021-03-22 15:55:00,85.12,85.14,84.92,84.97,337603.0,77.2279,77.246,77.0464,77.0918,337603.0
2021-03-23 09:30:00,83.47,83.96,83.12,83.7,353242.0,75.7309,76.1755,75.4133,75.9396,353242.0
2021-03-23 09:35:00,83.7,84.18,83.43,84.04,206909.0,75.9396,76.3751,75.6946,76.248,206909.0
2021-03-23 09:40:00,84.05,84.05,83.66,83.77,136185.0,76.2571,76.2571,75.9033,76.0031,136185.0
2021-03-23 09:45:00,83.78,84.01,83.76,83.87,77100.0,76.0121,76.2208,75.994,76.0938,77100.0
2021-03-23 09:50:00,83.89,84.01,83.83,84.01,59720.0,76.1119,76.2208,76.0575,76.2208,59720.0
2021-03-23 09:55:00,83.98,84.1,83.76,83.96,89770.0,76.1936,76.3025,75.994,76.1755,89770.0
2021-03-23 10:00:00,83.94,84.26,83.87,84.08,108166.0,76.1573,76.4476,76.0938,76.2843,108166.0
2021-03-23 10:05:00,84.08,84.28,83.95,84.07,107975.0,76.2843,76.4658,76.1664,76.2753,107975.0
2021-03-23 10:10:00,84.07,84.12,83.75,83.91,139174.0,76.2753,76.3206,75.9849,76.1301,139174.0
2021-03-23 10:15:00,83.91,84.01,83.71,83.78,124977.0,76.1301,76.2208,75.9486,76.0121,124977.0
2021-03-23 10:20:00,83.81,83.86,83.51,83.76,78053.0,76.0394,76.0847,75.7672,75.994,78053.0
2021-03-23 10:25:00,83.76,83.77,83.52,83.54,75141.0,75.994,76.0031,75.7763,75.7944,75141.0
2021-03-23 10:30:00,83.54,83.61,83.22,83.25,127260.0,75.7944,75.8579,75.5041,75.5313,127260.0
2021-03-23 10:35:00,83.26,83.56,83.24,83.39,79058.0,75.5404,75.8125,75.5222,75.6583,79058.0
2021-03-23 10:40:00,83.44,83.58,83.31,83.48,119217.0,75.7037,75.8307,75.5857,75.74,119217.0
2021-03-23 10:45:00,83.49,83.68,83.42,83.56,101563.0,75.749,75.9214,75.6855,75.8125,101563.0
2021-03-23 10:50:00,83.57,83.7,83.46,83.57,75736.0,75.8216,75.9396,75.7218,75.8216,75736.0
2021-03-23 10:55:00,83.59,83.73,83.56,83.69,78233.0,75.8398,75.9668,75.8125,75.9305,78233.0
2021-03-23 11:00:00,83.7,83.73,83.43,83.6,67978.0,75.9396,75.9668,75.6946,75.8488,67978.0
2021-03-23 11:05:00,83.6,83.88,83.6,83.84,73602.0,75.8488,76.1029,75.8488,76.0666,73602.0
2021-03-23 11:10:00,83.83,83.93,83.76,83.86,59621.0,76.0575,76.1482,75.994,76.0847,59621.0
2021-03-23 11:15:00,83.86,83.98,83.81,83.89,105743.0,76.0847,76.1936,76.0394,76.1119,105743.0
2021-03-23 11:20:00,83.9,83.96,83.82,83.95,68862.0,76.121,76.1755,76.0484,76.1664,68862.0
2021-03-23 11:25:00,83.94,83.98,83.89,83.93,70603.0,76.1573,76.1936,76.1119,76.1482,70603.0
2021-03-23 11:30:00,83.94,84.08,83.87,83.91,84214.0,76.1573,76.2843,76.0938,76.1301,84214.0
2021-03-23 11:35:00,83.9,84.04,83.75,83.78,56860.0,76.121,76.248,75.9849,76.0121,56860.0
2021-03-23 11:40:00,83.81,83.86,83.69,83.72,61785.0,76.0394,76.0847,75.9305,75.9577,61785.0
2021-03-23 11:45:00,83.72,83.83,83.69,83.82,53431.0,75.9577,76.0575,75.9305,76.0484,53431.0
2021-03-23 11:50:00,83.83,83.95,83.8,83.88,71625.0,76.0575,76.1664,76.0303,76.1029,71625.0
2021-03-23 11:55:00,83.87,83.91,83.72,83.81,62660.0,76.0938,76.1301,75.9577,76.0394,62660.0
2021-03-23 12:00:00,83.82,83.95,83.77,83.79,71885.0,76.0484,76.1664,76.0031,76.0212,71885.0
2021-03-23 12:05:00,83.79,83.81,83.46,83.78,119924.0,76.0212,76.0394,75.7218,76.0121,119924.0
2021-03-23 12:10:00,83.75,83.84,83.61,83.65,58376.0,75.9849,76.0666,75.8579,75.8942,58376.0
2021-03-23 12:15:00,83.64,83.87,83.59,83.83,53933.0,75.8851,76.0938,75.8398,76.0575,53933.0
2021-03-23 12:20:00,83.83,84.25,83.83,84.23,97832.0,76.0575,76.4386,76.0575,76.4204,97832.0
2021-03-23 12:25:00,84.23,84.35,84.09,84.14,61685.0,76.4204,76.5293,76.2934,76.3388,61685.0
2021-03-23 12:30:00,84.16,84.27,84.0,84.01,51212.0,76.3569,76.4567,76.2117,76.2208,51212.0
2021-03-23 12:35:00,84.04,84.22,84.03,84.13,107683.0,76.248,76.4113,76.239,76.3297,107683.0
2021-03-23 12:40:00,84.12,84.12,83.92,84.06,52028.0,76.3206,76.3206,76.1392,76.2662,52028.0
2021-03-23 12:45:00,84.06,84.17,84.03,84.05,45686.0,76.2662,76.366,76.239,76.2571,45686.0
2021-03-23 12:50:00,84.06,84.18,84.03,84.15,32244.0,76.2662,76.3751,76.239,76.3478,32244.0
2021-03-23 12:55:00,84.14,84.26,84.13,84.23,46759.0,76.3388,76.4476,76.3297,76.4204,46759.0
2021-03-23 13:00:00,84.23,84.25,84.1,84.1,47430.0,76.4204,76.4386,76.3025,76.3025,47430.0
2021-03-23 13:05:00,84.1,84.29,84.06,84.24,139547.0,76.3025,76.4749,76.2662,76.4295,139547.0
2021-03-23 13:10:00,84.24,84.35,84.23,84.33,43418.0,76.4295,76.5293,76.4204,76.5112,43418.0
2021-03-23 13:15:00,84.34,84.38,84.31,84.33,34442.0,76.5202,76.5565,76.493,76.5112,34442.0
2021-03-23 13:20:00,84.34,84.36,84.23,84.26,29305.0,76.5202,76.5384,76.4204,76.4476,29305.0
2021-03-23 13:25:00,84.26,84.29,84.17,84.23,25315.0,76.4476,76.4749,76.366,76.4204,25315.0
2021-03-23 13:30:00,84.21,84.23,84.07,84.07,43999.0,76.4023,76.4204,76.2753,76.2753,43999.0
2021-03-23 13:35:00,84.08,84.14,84.01,84.05,24837.0,76.2843,76.3388,76.2208,76.2571,24837.0
2021-03-23 13:40:00,84.06,84.13,84.03,84.06,90586.0,76.2662,76.3297,76.239,76.2662,90586.0
2021-03-23 13:45:00,84.07,84.1,83.97,84.02,72210.0,76.2753,76.3025,76.1845,76.2299,72210.0
2021-03-23 13:50:00,84.01,84.07,83.91,84.0,45378.0,76.2208,76.2753,76.1301,76.2117,45378.0
2021-03-23 13:55:00,84.0,84.03,83.84,83.95,65977.0,76.2117,76.239,76.0666,76.1664,65977.0
2021-03-23 14:00:00,83.95,83.97,83.84,83.91,62639.0,76.1664,76.1845,76.0666,76.1301,62639.0
2021-03-23 14:05:00,83.92,83.92,83.76,83.85,59646.0,76.1392,76.1392,75.994,76.0757,59646.0
2021-03-23 14:10:00,83.85,84.05,83.85,84.0,49846.0,76.0757,76.2571,76.0757,76.2117,49846.0
2021-03-23 14:15:00,84.01,84.05,83.92,83.98,47456.0,76.2208,76.2571,76.1392,76.1936,47456.0
2021-03-23 14:20:00,83.99,84.07,83.98,84.06,46770.0,76.2027,76.2753,76.1936,76.2662,46770.0
2021-03-23 14:25:00,84.06,84.06,83.88,83.95,69181.0,76.2662,76.2662,76.1029,76.1664,69181.0
2021-03-23 14:30:00,83.95,84.17,83.95,84.16,138659.0,76.1664,76.366,76.1664,76.3569,138659.0
2021-03-23 14:35:00,84.19,84.29,84.15,84.29,65041.0,76.3841,76.4749,76.3478,76.4749,65041.0
2021-03-23 14:40:00,84.3,84.37,84.13,84.35,32433.0,76.4839,76.5474,76.3297,76.5293,32433.0
2021-03-23 14:45:00,84.32,84.46,84.27,84.43,34417.0,76.5021,76.6291,76.4567,76.6019,34417.0
2021-03-23 14:50:00,84.41,84.41,84.2,84.31,46572.0,76.5837,76.5837,76.3932,76.493,46572.0
2021-03-23 14:55:00,84.32,84.32,84.06,84.08,58533.0,76.5021,76.5021,76.2662,76.2843,58533.0
2021-03-23 15:00:00,84.08,84.1,83.94,84.07,46752.0,76.2843,76.3025,76.1573,76.2753,46752.0
2021-03-23 15:05:00,84.05,84.15,83.98,84.0,90691.0,76.2571,76.3478,76.1936,76.2117,90691.0
2021-03-23 15:10:00,84.01,84.04,83.78,83.8,80533.0,76.2208,76.248,76.0121,76.0303,80533.0
2021-03-23 15:15:00,83.8,83.86,83.75,83.78,34574.0,76.0303,76.0847,75.9849,76.0121,34574.0
2021-03-23 15:20:00,83.77,83.77,83.58,83.63,66405.0,76.0031,76.0031,75.8307,75.8761,66405.0
2021-03-23 15:25:00,83.62,83.65,83.52,83.55,96575.0,75.867,75.8942,75.7763,75.8035,96575.0
2021-03-23 15:30:00,83.54,83.66,83.49,83.54,75226.0,75.7944,75.9033,75.749,75.7944,75226.0
2021-03-23 15:35:00,83.52,83.61,83.44,83.54,54888.0,75.7763,75.8579,75.7037,75.7944,54888.0
2021-03-23 15:40:00,83.53,83.64,83.48,83.6,85079.0,75.7853,75.8851,75.74,75.8488,85079.0
2021-03-23 15:45:00,83.6,83.78,83.53,83.67,93823.0,75.8488,76.0121,75.7853,75.9123,93823.0
2021-03-23 15:50:00,83.66,83.66,83.4,83.47,201661.0,75.9033,75.9033,75.6674,75.7309,201661.0
2021-03-23 15:55:00,83.46,83.63,83.35,83.53,293898.0,75.7218,75.8761,75.622,75.7853,293898.0
2021-03-24 09:30:00,82.13,82.5,81.56,81.58,559997.0,74.5151,74.8508,73.998,74.0161,559997.0
2021-03-24 09:35:00,81.57,81.91,81.45,81.7,253216.0,74.007,74.3155,73.8982,74.125,253216.0
2021-03-24 09:40:00,81.72,81.74,81.42,81.59,169239.0,74.1431,74.1613,73.871,74.0252,169239.0
2021-03-24 09:45:00,81.59,81.69,81.33,81.43,183346.0,74.0252,74.1159,73.7893,73.88,183346.0
2021-03-24 09:50:00,81.45,81.52,81.01,81.27,318642.0,73.8982,73.9617,73.499,73.7349,318642.0
2021-03-24 09:55:00,81.28,81.35,80.82,80.89,214474.0,73.7439,73.8074,73.3266,73.3901,214474.0
2021-03-24 10:00:00,80.85,81.16,80.81,81.15,198514.0,73.3538,73.6351,73.3175,73.626,198514.0
2021-03-24 10:05:00,81.16,81.25,80.69,80.7,184108.0,73.6351,73.7167,73.2086,73.2177,184108.0
2021-03-24 10:10:00,80.7,80.86,80.56,80.57,173020.0,73.2177,73.3629,73.0907,73.0998,173020.0
2021-03-24 10:15:00,80.57,80.59,80.19,80.42,237011.0,73.0998,73.1179,72.755,72.9637,237011.0
2021-03-24 10:20:00,80.43,80.73,80.41,80.52,122036.0,72.9727,73.2449,72.9546,73.0544,122036.0
2021-03-24 10:25:00,80.51,80.96,80.51,80.87,210482.0,73.0453,73.4536,73.0453,73.372,210482.0
2021-03-24 10:30:00,80.88,81.18,80.74,80.84,203304.0,73.381,73.6532,73.254,73.3447,203304.0
2021-03-24 10:35:00,80.83,81.03,80.71,80.9,115471.0,73.3357,73.5171,73.2268,73.3992,115471.0
2021-03-24 10:40:00,80.9,81.22,80.88,81.04,249817.0,73.3992,73.6895,73.381,73.5262,249817.0
2021-03-24 10:45:00,81.02,81.17,80.98,81.05,112102.0,73.508,73.6441,73.4718,73.5353,112102.0
2021-03-24 10:50:00,81.05,81.18,80.92,81.18,87359.0,73.5353,73.6532,73.4173,73.6532,87359.0
2021-03-24 10:55:00,81.18,81.5,81.16,81.45,113585.0,73.6532,73.9435,73.6351,73.8982,113585.0
2021-03-24 11:00:00,81.47,81.62,81.32,81.54,146628.0,73.9163,74.0524,73.7802,73.9798,146628.0
2021-03-24 11:05:00,81.55,81.81,81.51,81.63,129151.0,73.9889,74.2248,73.9526,74.0615,129151.0
2021-03-24 11:10:00,81.62,81.75,81.48,81.73,88811.0,74.0524,74.1704,73.9254,74.1522,88811.0
2021-03-24 11:15:00,81.75,81.9,81.36,81.37,103210.0,74.1704,74.3065,73.8165,73.8256,103210.0
2021-03-24 11:20:00,81.34,81.66,81.3,81.4,392446.0,73.7984,74.0887,73.7621,73.8528,392446.0
2021-03-24 11:25:00,81.45,81.74,81.45,81.61,73204.0,73.8982,74.1613,73.8982,74.0433,73204.0
2021-03-24 11:30:00,81.59,81.6,81.17,81.19,99512.0,74.0252,74.0343,73.6441,73.6623,99512.0
2021-03-24 11:35:00,81.18,81.23,80.93,80.98,125402.0,73.6532,73.6986,73.4264,73.4718,125402.0
2021-03-24 11:40:00,80.99,81.06,80.83,81.04,110256.0,73.4808,73.5443,73.3357,73.5262,110256.0
2021-03-24 11:45:00,81.04,81.15,80.93,80.99,91732.0,73.5262,73.626,73.4264,73.4808,91732.0
2021-03-24 11:50:00,81.0,81.02,80.75,80.8,156616.0,73.4899,73.508,73.2631,73.3084,156616.0
2021-03-24 11:55:00,80.8,81.21,80.75,81.21,198888.0,73.3084,73.6804,73.2631,73.6804,198888.0
2021-03-24 12:00:00,81.21,81.32,80.95,81.0,199780.0,73.6804,73.7802,73.4445,73.4899,199780.0
2021-03-24 12:05:00,81.0,81.21,80.92,81.17,95901.0,73.4899,73.6804,73.4173,73.6441,95901.0
2021-03-24 12:10:00,81.16,81.18,80.94,80.99,97351.0,73.6351,73.6532,73.4355,73.4808,97351.0
2021-03-24 12:15:00,80.98,81.08,80.74,80.92,179819.0,73.4718,73.5625,73.254,73.4173,179819.0
2021-03-24 12:20:00,80.92,81.13,80.9,80.9,90433.0,73.4173,73.6078,73.3992,73.3992,90433.0
2021-03-24 12:25:00,80.91,80.91,80.55,80.75,243481.0,73.4082,73.4082,73.0816,73.2631,243481.0
2021-03-24 12:30:00,80.74,80.74,80.34,80.36,193684.0,73.254,73.254,72.8911,72.9092,193684.0
2021-03-24 12:35:00,80.37,80.41,80.08,80.18,277007.0,72.9183,72.9546,72.6552,72.7459,277007.0
2021-03-24 12:40:00,80.19,80.19,79.75,80.12,423523.0,72.755,72.755,72.3558,72.6915,423523.0
2021-03-24 12:45:00,80.13,80.16,79.86,80.0,144372.0,72.7006,72.7278,72.4556,72.5826,144372.0
2021-03-24 12:50:00,79.99,80.0,79.73,79.79,123997.0,72.5735,72.5826,72.3376,72.3921,123997.0
2021-03-24 12:55:00,79.79,79.94,79.71,79.83,110935.0,72.3921,72.5282,72.3195,72.4284,110935.0
2021-03-24 13:00:00,79.84,79.95,79.72,79.87,93688.0,72.4375,72.5373,72.3286,72.4647,93688.0
2021-03-24 13:05:00,79.87,79.89,79.71,79.76,155543.0,72.4647,72.4828,72.3195,72.3649,155543.0
2021-03-24 13:10:00,79.78,79.9,79.46,79.5,159157.0,72.383,72.4919,72.0927,72.129,159157.0
2021-03-24 13:15:00,79.5,79.91,79.39,79.88,210145.0,72.129,72.501,72.0292,72.4737,210145.0
2021-03-24 13:20:00,79.88,80.01,79.84,79.97,175642.0,72.4737,72.5917,72.4375,72.5554,175642.0
2021-03-24 13:25:00,79.96,80.0,79.81,79.82,76510.0,72.5463,72.5826,72.4102,72.4193,76510.0
2021-03-24 13:30:00,79.8,79.83,79.59,79.68,88568.0,72.4012,72.4284,72.2106,72.2923,88568.0
2021-03-24 13:35:00,79.67,79.88,79.58,79.83,103097.0,72.2832,72.4737,72.2016,72.4284,103097.0
2021-03-24 13:40:00,79.83,79.83,79.44,79.46,92687.0,72.4284,72.4284,72.0745,72.0927,92687.0
2021-03-24 13:45:00,79.48,79.83,79.47,79.8,124523.0,72.1108,72.4284,72.1018,72.4012,124523.0
2021-03-24 13:50:00,79.82,79.97,79.71,79.72,118889.0,72.4193,72.5554,72.3195,72.3286,118889.0
2021-03-24 13:55:00,79.71,79.76,79.45,79.54,92174.0,72.3195,72.3649,72.0836,72.1653,92174.0
2021-03-24 14:00:00,79.54,79.57,79.32,79.45,99111.0,72.1653,72.1925,71.9657,72.0836,99111.0
2021-03-24 14:05:00,79.46,79.82,79.41,79.58,99210.0,72.0927,72.4193,72.0473,72.2016,99210.0
2021-03-24 14:10:00,79.59,79.66,79.56,79.62,64793.0,72.2106,72.2741,72.1834,72.2378,64793.0
2021-03-24 14:15:00,79.62,79.78,79.59,79.68,49888.0,72.2378,72.383,72.2106,72.2923,49888.0
2021-03-24 14:20:00,79.68,79.79,79.62,79.64,55008.0,72.2923,72.3921,72.2378,72.256,55008.0
2021-03-24 14:25:00,79.64,79.66,79.38,79.39,106707.0,72.256,72.2741,72.0201,72.0292,106707.0
2021-03-24 14:30:00,79.36,79.36,79.21,79.29,113066.0,72.002,72.002,71.8659,71.9384,113066.0
2021-03-24 14:35:00,79.28,79.43,79.21,79.29,63646.0,71.9294,72.0655,71.8659,71.9384,63646.0
2021-03-24 14:40:00,79.26,79.28,79.04,79.09,118097.0,71.9112,71.9294,71.7116,71.757,118097.0
2021-03-24 14:45:00,79.09,79.35,79.04,79.27,130324.0,71.757,71.9929,71.7116,71.9203,130324.0
2021-03-24 14:50:00,79.27,79.33,78.91,78.93,158939.0,71.9203,71.9747,71.5937,71.6118,158939.0
2021-03-24 14:55:00,78.92,79.23,78.84,79.18,145138.0,71.6028,71.884,71.5302,71.8386,145138.0
2021-03-24 15:00:00,79.17,79.28,78.97,79.15,192500.0,71.8296,71.9294,71.6481,71.8114,192500.0
2021-03-24 15:05:00,79.13,79.26,78.99,79.01,130313.0,71.7933,71.9112,71.6663,71.6844,130313.0
2021-03-24 15:10:00,79.01,79.2,78.9,79.18,167757.0,71.6844,71.8568,71.5846,71.8386,167757.0
2021-03-24 15:15:00,79.19,79.26,79.06,79.24,116955.0,71.8477,71.9112,71.7298,71.8931,116955.0
2021-03-24 15:20:00,79.24,79.25,79.1,79.2,98978.0,71.8931,71.9022,71.7661,71.8568,98978.0
2021-03-24 15:25:00,79.2,79.26,79.08,79.13,153296.0,71.8568,71.9112,71.7479,71.7933,153296.0
2021-03-24 15:30:00,79.13,79.14,78.91,78.98,138310.0,71.7933,71.8024,71.5937,71.6572,138310.0
2021-03-24 15:35:00,78.98,79.02,78.83,78.84,184716.0,71.6572,71.6935,71.5211,71.5302,184716.0
2021-03-24 15:40:00,78.85,78.97,78.75,78.9,213526.0,71.5392,71.6481,71.4485,71.5846,213526.0
2021-03-24 15:45:00,78.91,79.01,78.83,79.01,293274.0,71.5937,71.6844,71.5211,71.6844,293274.0
2021-03-24 15:50:00,78.99,79.01,78.89,79.0,341161.0,71.6663,71.6844,71.5755,71.6753,341161.0
2021-03-24 15:55:00,79.0,79.13,78.95,79.06,586882.0,71.6753,71.7933,71.63,71.7298,586882.0
2021-03-25 09:30:00,76.5,77.23,76.11,77.05,771799.0,69.4071,70.0694,69.0533,69.9061,771799.0
2021-03-25 09:35:00,77.01,78.46,76.93,78.35,402243.0,69.8698,71.1854,69.7973,71.0856,402243.0
2021-03-25 09:40:00,78.34,79.05,78.24,78.59,334625.0,71.0765,71.7207,70.9858,71.3033,334625.0
2021-03-25 09:45:00,78.57,79.08,78.44,78.65,249802.0,71.2852,71.7479,71.1673,71.3578,249802.0
2021-03-25 09:50:00,78.65,78.65,78.05,78.52,213980.0,71.3578,71.3578,70.8134,71.2398,213980.0
2021-03-25 09:55:00,78.49,79.1,78.31,79.08,193496.0,71.2126,71.7661,71.0493,71.7479,193496.0
2021-03-25 10:00:00,79.08,79.26,78.84,79.25,198651.0,71.7479,71.9112,71.5302,71.9022,198651.0
2021-03-25 10:05:00,79.26,79.68,79.05,79.49,229770.0,71.9112,72.2923,71.7207,72.1199,229770.0
2021-03-25 10:10:00,79.46,79.87,79.39,79.87,224058.0,72.0927,72.4647,72.0292,72.4647,224058.0
2021-03-25 10:15:00,79.84,79.97,79.53,79.91,302258.0,72.4375,72.5554,72.1562,72.501,302258.0
2021-03-25 10:20:00,79.91,80.3,79.7,79.82,246366.0,72.501,72.8548,72.3104,72.4193,246366.0
2021-03-25 10:25:00,79.83,79.96,79.36,79.36,139787.0,72.4284,72.5463,72.002,72.002,139787.0
2021-03-25 10:30:00,79.37,79.42,79.12,79.19,112875.0,72.011,72.0564,71.7842,71.8477,112875.0
2021-03-25 10:35:00,79.2,79.42,78.85,79.15,146376.0,71.8568,72.0564,71.5392,71.8114,146376.0
2021-03-25 10:40:00,79.14,79.16,78.7,79.04,123398.0,71.8024,71.8205,71.4031,71.7116,123398.0
2021-03-25 10:45:00,79.04,79.13,78.76,78.76,161804.0,71.7116,71.7933,71.4576,71.4576,161804.0
2021-03-25 10:50:00,78.75,78.75,78.42,78.48,132085.0,71.4485,71.4485,71.1491,71.2035,132085.0
2021-03-25 10:55:00,78.45,78.68,78.33,78.65,145929.0,71.1763,71.385,71.0675,71.3578,145929.0
2021-03-25 11:00:00,78.63,78.65,78.13,78.14,131993.0,71.3396,71.3578,70.886,70.8951,131993.0
2021-03-25 11:05:00,78.14,78.29,77.97,78.02,168420.0,70.8951,71.0312,70.7408,70.7862,168420.0
2021-03-25 11:10:00,78.03,78.2,77.86,77.88,201803.0,70.7953,70.9495,70.641,70.6592,201803.0
2021-03-25 11:15:00,77.89,78.16,77.86,77.93,195421.0,70.6682,70.9132,70.641,70.7045,195421.0
2021-03-25 11:20:00,77.93,77.95,77.78,77.8,261425.0,70.7045,70.7227,70.5684,70.5866,261425.0
2021-03-25 11:25:00,77.8,78.0,77.57,77.93,149159.0,70.5866,70.7681,70.3779,70.7045,149159.0
2021-03-25 11:30:00,77.94,78.47,77.93,78.41,156755.0,70.7136,71.1945,70.7045,71.14,156755.0
2021-03-25 11:35:00,78.4,78.43,78.18,78.19,107023.0,71.131,71.1582,70.9314,70.9404,107023.0
2021-03-25 11:40:00,78.19,78.21,77.92,77.95,238886.0,70.9404,70.9586,70.6955,70.7227,238886.0
2021-03-25 11:45:00,77.96,78.31,77.93,78.15,76955.0,70.7318,71.0493,70.7045,70.9041,76955.0
2021-03-25 11:50:00,78.11,78.4,78.04,78.13,163070.0,70.8679,71.131,70.8043,70.886,163070.0
2021-03-25 11:55:00,78.11,78.51,77.99,78.48,213164.0,70.8679,71.2308,70.759,71.2035,213164.0
2021-03-25 12:00:00,78.48,78.78,78.44,78.74,147330.0,71.2035,71.4757,71.1673,71.4394,147330.0
2021-03-25 12:05:00,78.73,78.99,78.59,78.75,220961.0,71.4304,71.6663,71.3033,71.4485,220961.0
2021-03-25 12:10:00,78.76,78.95,78.69,78.86,97352.0,71.4576,71.63,71.3941,71.5483,97352.0
2021-03-25 12:15:00,78.87,79.15,78.85,79.07,115502.0,71.5574,71.8114,71.5392,71.7388,115502.0
2021-03-25 12:20:00,79.05,79.25,79.05,79.24,108596.0,71.7207,71.9022,71.7207,71.8931,108596.0
2021-03-25 12:25:00,79.24,79.52,79.24,79.5,101675.0,71.8931,72.1471,71.8931,72.129,101675.0
2021-03-25 12:30:00,79.51,79.53,79.15,79.3,77135.0,72.138,72.1562,71.8114,71.9475,77135.0
2021-03-25 12:35:00,79.29,79.37,79.06,79.24,54341.0,71.9384,72.011,71.7298,71.8931,54341.0
2021-03-25 12:40:00,79.25,79.36,79.15,79.33,53660.0,71.9022,72.002,71.8114,71.9747,53660.0
2021-03-25 12:45:00,79.32,79.55,79.31,79.49,51188.0,71.9657,72.1743,71.9566,72.1199,51188.0
2021-03-25 12:50:00,79.49,79.55,79.29,79.36,64812.0,72.1199,72.1743,71.9384,72.002,64812.0
2021-03-25 12:55:00,79.36,79.43,79.2,79.21,65407.0,72.002,72.0655,71.8568,71.8659,65407.0
2021-03-25 13:00:00,79.23,79.23,78.83,78.91,70968.0,71.884,71.884,71.5211,71.5937,70968.0
2021-03-25 13:05:00,78.92,79.12,78.73,79.04,95368.0,71.6028,71.7842,71.4304,71.7116,95368.0
2021-03-25 13:10:00,79.03,79.31,78.98,79.3,74638.0,71.7026,71.9566,71.6572,71.9475,74638.0
2021-03-25 13:15:00,79.29,79.42,79.0,79.06,46097.0,71.9384,72.0564,71.6753,71.7298,46097.0
2021-03-25 13:20:00,79.08,79.11,78.93,79.0,47475.0,71.7479,71.7751,71.6118,71.6753,47475.0
2021-03-25 13:25:00,79.01,79.15,78.9,78.98,49267.0,71.6844,71.8114,71.5846,71.6572,49267.0
2021-03-25 13:30:00,78.99,79.15,78.92,78.93,55316.0,71.6663,71.8114,71.6028,71.6118,55316.0
2021-03-25 13:35:00,78.93,78.98,78.72,78.92,51698.0,71.6118,71.6572,71.4213,71.6028,51698.0
2021-03-25 13:40:00,78.93,79.12,78.9,79.0,50418.0,71.6118,71.7842,71.5846,71.6753,50418.0
2021-03-25 13:45:00,79.0,79.07,78.78,78.83,44879.0,71.6753,71.7388,71.4757,71.5211,44879.0
2021-03-25 13:50:00,78.8,78.88,78.76,78.88,36822.0,71.4939,71.5665,71.4576,71.5665,36822.0
2021-03-25 13:55:00,78.89,78.9,78.61,78.69,63178.0,71.5755,71.5846,71.3215,71.3941,63178.0
2021-03-25 14:00:00,78.69,78.7,78.51,78.6,53108.0,71.3941,71.4031,71.2308,71.3124,53108.0
2021-03-25 14:05:00,78.59,78.75,78.53,78.57,80035.0,71.3033,71.4485,71.2489,71.2852,80035.0
2021-03-25 14:10:00,78.56,78.7,78.51,78.68,74812.0,71.2761,71.4031,71.2308,71.385,74812.0
2021-03-25 14:15:00,78.68,78.79,78.58,78.72,47073.0,71.385,71.4848,71.2943,71.4213,47073.0
2021-03-25 14:20:00,78.7,78.82,78.62,78.8,86217.0,71.4031,71.512,71.3306,71.4939,86217.0
2021-03-25 14:25:00,78.79,78.8,78.39,78.41,76829.0,71.4848,71.4939,71.1219,71.14,76829.0
2021-03-25 14:30:00,78.39,78.62,78.39,78.59,61270.0,71.1219,71.3306,71.1219,71.3033,61270.0
2021-03-25 14:35:00,78.58,79.09,78.57,78.94,112998.0,71.2943,71.757,71.2852,71.6209,112998.0
2021-03-25 14:40:00,78.95,79.06,78.9,78.95,51997.0,71.63,71.7298,71.5846,71.63,51997.0
2021-03-25 14:45:00,78.95,79.12,78.94,79.12,73604.0,71.63,71.7842,71.6209,71.7842,73604.0
2021-03-25 14:50:00,79.11,79.27,79.03,79.12,52723.0,71.7751,71.9203,71.7026,71.7842,52723.0
2021-03-25 14:55:00,79.1,79.37,78.96,79.34,87492.0,71.7661,72.011,71.639,71.9838,87492.0
2021-03-25 15:00:00,79.35,79.48,79.3,79.44,131842.0,71.9929,72.1108,71.9475,72.0745,131842.0
2021-03-25 15:05:00,79.45,79.5,79.1,79.17,92214.0,72.0836,72.129,71.7661,71.8296,92214.0
2021-03-25 15:10:00,79.19,79.44,79.14,79.24,76117.0,71.8477,72.0745,71.8024,71.8931,76117.0
2021-03-25 15:15:00,79.24,79.36,79.07,79.09,51896.0,71.8931,72.002,71.7388,71.757,51896.0
2021-03-25 15:20:00,79.09,79.2,78.86,78.96,85824.0,71.757,71.8568,71.5483,71.639,85824.0
2021-03-25 15:25:00,78.96,79.0,78.81,78.89,98700.0,71.639,71.6753,71.5029,71.5755,98700.0
2021-03-25 15:30:00,78.9,78.98,78.78,78.87,125445.0,71.5846,71.6572,71.4757,71.5574,125445.0
2021-03-25 15:35:00,78.87,78.87,78.58,78.7,163738.0,71.5574,71.5574,71.2943,71.4031,163738.0
2021-03-25 15:40:00,78.69,79.02,78.69,78.98,139426.0,71.3941,71.6935,71.3941,71.6572,139426.0
2021-03-25 15:45:00,78.98,79.11,78.95,79.06,165085.0,71.6572,71.7751,71.63,71.7298,165085.0
2021-03-25 15:50:00,79.07,79.11,78.86,78.9,351745.0,71.7388,71.7751,71.5483,71.5846,351745.0
2021-03-25 15:55:00,78.9,78.95,78.66,78.68,356458.0,71.5846,71.63,71.3669,71.385,356458.0
2021-03-26 09:30:00,79.54,81.18,79.31,81.12,590845.0,72.1653,73.6532,71.9566,73.5988,590845.0
2021-03-26 09:35:00,81.09,82.23,80.91,82.13,412717.0,73.5716,74.6059,73.4082,74.5151,412717.0
2021-03-26 09:40:00,82.13,82.16,81.14,81.31,523868.0,74.5151,74.5423,73.6169,73.7712,523868.0
2021-03-26 09:45:00,81.34,82.14,81.3,82.04,446526.0,73.7984,74.5242,73.7621,74.4335,446526.0
2021-03-26 09:50:00,82.03,82.55,82.03,82.38,410543.0,74.4244,74.8962,74.4244,74.7419,410543.0
2021-03-26 09:55:00,82.39,82.82,82.38,82.61,365817.0,74.751,75.1412,74.7419,74.9506,365817.0
2021-03-26 10:00:00,82.61,83.33,82.42,83.06,455993.0,74.9506,75.6039,74.7782,75.3589,455993.0
2021-03-26 10:05:00,83.05,83.48,82.6,82.75,422368.0,75.3498,75.74,74.9416,75.0776,422368.0
2021-03-26 10:10:00,82.75,82.93,82.53,82.73,206563.0,75.0776,75.241,74.878,75.0595,206563.0
2021-03-26 10:15:00,82.72,82.82,82.2,82.28,235020.0,75.0504,75.1412,74.5786,74.6512,235020.0
2021-03-26 10:20:00,82.28,82.64,82.15,82.26,159426.0,74.6512,74.9778,74.5333,74.6331,159426.0
2021-03-26 10:25:00,82.28,82.87,82.25,82.87,168983.0,74.6512,75.1865,74.624,75.1865,168983.0
2021-03-26 10:30:00,82.87,82.88,82.59,82.7,146470.0,75.1865,75.1956,74.9325,75.0323,146470.0
2021-03-26 10:35:00,82.71,82.78,82.43,82.55,138512.0,75.0414,75.1049,74.7873,74.8962,138512.0
2021-03-26 10:40:00,82.54,82.57,82.29,82.37,138082.0,74.8871,74.9143,74.6603,74.7329,138082.0
2021-03-26 10:45:00,82.37,82.42,81.72,81.72,120847.0,74.7329,74.7782,74.1431,74.1431,120847.0
2021-03-26 10:50:00,81.75,81.83,81.52,81.52,119730.0,74.1704,74.2429,73.9617,73.9617,119730.0
2021-03-26 10:55:00,81.5,81.68,81.45,81.56,116201.0,73.9435,74.1069,73.8982,73.998,116201.0
2021-03-26 11:00:00,81.57,81.61,81.09,81.45,135197.0,74.007,74.0433,73.5716,73.8982,135197.0
2021-03-26 11:05:00,81.47,81.59,81.38,81.47,197162.0,73.9163,74.0252,73.8347,73.9163,197162.0
2021-03-26 11:10:00,81.46,81.46,81.02,81.08,133435.0,73.9072,73.9072,73.508,73.5625,133435.0
2021-03-26 11:15:00,81.1,81.39,81.1,81.21,91253.0,73.5806,73.8437,73.5806,73.6804,91253.0
2021-03-26 11:20:00,81.2,81.3,80.86,80.89,221730.0,73.6714,73.7621,73.3629,73.3901,221730.0
2021-03-26 11:25:00,80.89,81.17,80.82,80.9,123471.0,73.3901,73.6441,73.3266,73.3992,123471.0
2021-03-26 11:30:00,80.94,81.19,80.7,81.06,177364.0,73.4355,73.6623,73.2177,73.5443,177364.0
2021-03-26 11:35:00,81.06,81.24,81.02,81.18,84218.0,73.5443,73.7076,73.508,73.6532,84218.0
2021-03-26 11:40:00,81.17,81.24,81.03,81.13,75297.0,73.6441,73.7076,73.5171,73.6078,75297.0
2021-03-26 11:45:00,81.12,81.23,80.89,80.92,138147.0,73.5988,73.6986,73.3901,73.4173,138147.0
2021-03-26 11:50:00,80.92,80.95,80.67,80.71,86109.0,73.4173,73.4445,73.1905,73.2268,86109.0
2021-03-26 11:55:00,80.7,80.76,80.44,80.67,227045.0,73.2177,73.2722,72.9818,73.1905,227045.0
2021-03-26 12:00:00,80.66,80.77,80.29,80.42,141380.0,73.1814,73.2812,72.8457,72.9637,141380.0
2021-03-26 12:05:00,80.45,80.54,80.31,80.41,111408.0,72.9909,73.0725,72.8639,72.9546,111408.0
2021-03-26 12:10:00,80.49,80.71,80.43,80.58,93350.0,73.0272,73.2268,72.9727,73.1088,93350.0
2021-03-26 12:15:00,80.59,80.66,80.27,80.45,107569.0,73.1179,73.1814,72.8276,72.9909,107569.0
2021-03-26 12:20:00,80.46,80.56,80.31,80.45,44536.0,73.0,73.0907,72.8639,72.9909,44536.0
2021-03-26 12:25:00,80.45,80.51,80.35,80.38,244084.0,72.9909,73.0453,72.9002,72.9274,244084.0
2021-03-26 12:30:00,80.37,80.5,80.3,80.44,103435.0,72.9183,73.0363,72.8548,72.9818,103435.0
2021-03-26 12:35:00,80.44,80.56,80.27,80.33,100675.0,72.9818,73.0907,72.8276,72.882,100675.0
2021-03-26 12:40:00,80.33,80.35,80.02,80.04,181637.0,72.882,72.9002,72.6008,72.6189,181637.0
2021-03-26 12:45:00,80.04,80.09,79.83,80.01,205734.0,72.6189,72.6643,72.4284,72.5917,205734.0
2021-03-26 12:50:00,80.01,80.08,79.41,79.41,266473.0,72.5917,72.6552,72.0473,72.0473,266473.0
2021-03-26 12:55:00,79.43,79.62,79.12,79.53,285862.0,72.0655,72.2378,71.7842,72.1562,285862.0
2021-03-26 13:00:00,79.54,80.06,79.54,80.03,137075.0,72.1653,72.6371,72.1653,72.6098,137075.0
2021-03-26 13:05:00,80.02,80.2,79.92,80.08,90735.0,72.6008,72.7641,72.51,72.6552,90735.0
2021-03-26 13:10:00,80.1,80.44,80.08,80.42,80519.0,72.6733,72.9818,72.6552,72.9637,80519.0
2021-03-26 13:15:00,80.43,80.45,80.06,80.11,221520.0,72.9727,72.9909,72.6371,72.6824,221520.0
2021-03-26 13:20:00,80.11,80.75,80.03,80.3,206152.0,72.6824,73.2631,72.6098,72.8548,206152.0
2021-03-26 13:25:00,80.28,80.3,79.96,80.1,61352.0,72.8367,72.8548,72.5463,72.6733,61352.0
2021-03-26 13:30:00,80.11,80.3,80.07,80.19,70997.0,72.6824,72.8548,72.6461,72.755,70997.0
2021-03-26 13:35:00,80.21,80.38,80.12,80.38,55770.0,72.7731,72.9274,72.6915,72.9274,55770.0
2021-03-26 13:40:00,80.38,80.57,80.17,80.25,114175.0,72.9274,73.0998,72.7369,72.8094,114175.0
2021-03-26 13:45:00,80.24,80.32,79.96,80.0,118865.0,72.8004,72.8729,72.5463,72.5826,118865.0
2021-03-26 13:50:00,79.99,80.42,79.96,80.31,80948.0,72.5735,72.9637,72.5463,72.8639,80948.0
2021-03-26 13:55:00,80.31,80.31,79.9,79.92,78180.0,72.8639,72.8639,72.4919,72.51,78180.0
2021-03-26 14:00:00,79.93,80.16,79.67,79.76,186809.0,72.5191,72.7278,72.2832,72.3649,186809.0
2021-03-26 14:05:00,79.77,79.78,79.23,79.34,147652.0,72.3739,72.383,71.884,71.9838,147652.0
2021-03-26 14:10:00,79.36,79.43,79.02,79.24,167681.0,72.002,72.0655,71.6935,71.8931,167681.0
2021-03-26 14:15:00,79.25,79.28,79.03,79.22,210790.0,71.9022,71.9294,71.7026,71.8749,210790.0
2021-03-26 14:20:00,79.23,79.26,79.02,79.26,116291.0,71.884,71.9112,71.6935,71.9112,116291.0
2021-03-26 14:25:00,79.24,79.78,79.23,79.76,257370.0,71.8931,72.383,71.884,72.3649,257370.0
2021-03-26 14:30:00,79.77,79.8,79.42,79.67,90037.0,72.3739,72.4012,72.0564,72.2832,90037.0
2021-03-26 14:35:00,79.71,79.77,79.43,79.7,72976.0,72.3195,72.3739,72.0655,72.3104,72976.0
2021-03-26 14:40:00,79.68,79.76,79.52,79.53,77567.0,72.2923,72.3649,72.1471,72.1562,77567.0
2021-03-26 14:45:00,79.54,79.62,79.29,79.31,114697.0,72.1653,72.2378,71.9384,71.9566,114697.0
2021-03-26 14:50:00,79.3,80.26,79.28,80.21,167526.0,71.9475,72.8185,71.9294,72.7731,167526.0
2021-03-26 14:55:00,80.22,80.53,80.13,80.36,90623.0,72.7822,73.0635,72.7006,72.9092,90623.0
2021-03-26 15:00:00,80.36,80.44,80.1,80.26,74603.0,72.9092,72.9818,72.6733,72.8185,74603.0
2021-03-26 15:05:00,80.28,80.55,80.28,80.53,98747.0,72.8367,73.0816,72.8367,73.0635,98747.0
2021-03-26 15:10:00,80.53,80.73,80.41,80.71,97493.0,73.0635,73.2449,72.9546,73.2268,97493.0
2021-03-26 15:15:00,80.7,81.0,80.6,80.91,192759.0,73.2177,73.4899,73.127,73.4082,192759.0
2021-03-26 15:20:00,80.91,81.15,80.88,81.15,134424.0,73.4082,73.626,73.381,73.626,134424.0
2021-03-26 15:25:00,81.17,81.59,81.16,81.58,248555.0,73.6441,74.0252,73.6351,74.0161,248555.0
2021-03-26 15:30:00,81.57,81.62,81.26,81.33,266355.0,74.007,74.0524,73.7258,73.7893,266355.0
2021-03-26 15:35:00,81.33,81.53,81.29,81.48,206095.0,73.7893,73.9708,73.753,73.9254,206095.0
2021-03-26 15:40:00,81.49,81.58,81.41,81.49,181594.0,73.9345,74.0161,73.8619,73.9345,181594.0
2021-03-26 15:45:00,81.49,81.58,81.39,81.57,180072.0,73.9345,74.0161,73.8437,74.007,180072.0
2021-03-26 15:50:00,81.55,81.98,81.53,81.97,518200.0,73.9889,74.379,73.9708,74.37,518200.0
2021-03-26 15:55:00,81.95,82.19,81.95,82.06,564872.0,74.3518,74.5696,74.3518,74.4516,564872.0
2021-03-29 09:30:00,81.25,81.53,80.0,80.88,681809.0,73.7167,73.9708,72.5826,73.381,681809.0
2021-03-29 09:35:00,80.91,81.3,80.65,80.85,191133.0,73.4082,73.7621,73.1723,73.3538,191133.0
2021-03-29 09:40:00,80.78,81.13,80.43,80.87,193479.0,73.2903,73.6078,72.9727,73.372,193479.0
2021-03-29 09:45:00,80.9,81.82,80.84,81.52,175929.0,73.3992,74.2339,73.3447,73.9617,175929.0
2021-03-29 09:50:00,81.51,81.58,81.17,81.33,78356.0,73.9526,74.0161,73.6441,73.7893,78356.0
2021-03-29 09:55:00,81.27,81.64,81.08,81.33,121539.0,73.7349,74.0706,73.5625,73.7893,121539.0
2021-03-29 10:00:00,81.31,81.48,80.92,81.46,156466.0,73.7712,73.9254,73.4173,73.9072,156466.0
2021-03-29 10:05:00,81.44,81.51,80.95,81.06,94711.0,73.8891,73.9526,73.4445,73.5443,94711.0
2021-03-29 10:10:00,81.09,81.14,80.63,80.91,98612.0,73.5716,73.6169,73.1542,73.4082,98612.0
2021-03-29 10:15:00,80.91,81.1,80.58,80.87,73502.0,73.4082,73.5806,73.1088,73.372,73502.0
2021-03-29 10:20:00,80.91,80.92,80.46,80.67,54441.0,73.4082,73.4173,73.0,73.1905,54441.0
2021-03-29 10:25:00,80.68,80.79,80.37,80.42,71756.0,73.1996,73.2994,72.9183,72.9637,71756.0
2021-03-29 10:30:00,80.41,80.75,80.37,80.57,87094.0,72.9546,73.2631,72.9183,73.0998,87094.0
2021-03-29 10:35:00,80.59,81.21,80.59,81.04,63323.0,73.1179,73.6804,73.1179,73.5262,63323.0
2021-03-29 10:40:00,81.03,81.26,80.92,81.24,62638.0,73.5171,73.7258,73.4173,73.7076,62638.0
2021-03-29 10:45:00,81.24,81.25,80.88,80.9,49659.0,73.7076,73.7167,73.381,73.3992,49659.0
2021-03-29 10:50:00,80.88,80.95,80.7,80.81,66610.0,73.381,73.4445,73.2177,73.3175,66610.0
2021-03-29 10:55:00,80.79,81.13,80.74,80.91,78031.0,73.2994,73.6078,73.254,73.4082,78031.0
2021-03-29 11:00:00,80.89,80.99,80.61,80.93,68258.0,73.3901,73.4808,73.1361,73.4264,68258.0
2021-03-29 11:05:00,80.92,81.01,80.81,80.97,57949.0,73.4173,73.499,73.3175,73.4627,57949.0
2021-03-29 11:10:00,80.99,81.07,80.6,80.76,65774.0,73.4808,73.5534,73.127,73.2722,65774.0
2021-03-29 11:15:00,80.8,80.92,80.55,80.61,66009.0,73.3084,73.4173,73.0816,73.1361,66009.0
2021-03-29 11:20:00,80.64,80.92,80.57,80.79,62176.0,73.1633,73.4173,73.0998,73.2994,62176.0
2021-03-29 11:25:00,80.79,81.02,80.77,80.93,101201.0,73.2994,73.508,73.2812,73.4264,101201.0
2021-03-29 11:30:00,80.94,81.09,80.69,80.89,78822.0,73.4355,73.5716,73.2086,73.3901,78822.0
2021-03-29 11:35:00,80.88,80.97,80.77,80.93,61694.0,73.381,73.4627,73.2812,73.4264,61694.0
2021-03-29 11:40:00,80.95,81.31,80.93,81.18,60815.0,73.4445,73.7712,73.4264,73.6532,60815.0
2021-03-29 11:45:00,81.17,81.24,81.02,81.03,46211.0,73.6441,73.7076,73.508,73.5171,46211.0
2021-03-29 11:50:00,81.02,81.46,80.98,81.43,50605.0,73.508,73.9072,73.4718,73.88,50605.0
2021-03-29 11:55:00,81.44,81.48,81.11,81.18,48019.0,73.8891,73.9254,73.5897,73.6532,48019.0
2021-03-29 12:00:00,81.16,81.23,80.99,81.02,37959.0,73.6351,73.6986,73.4808,73.508,37959.0
2021-03-29 12:05:00,81.02,81.06,80.61,80.69,45107.0,73.508,73.5443,73.1361,73.2086,45107.0
2021-03-29 12:10:00,80.69,80.98,80.67,80.92,107607.0,73.2086,73.4718,73.1905,73.4173,107607.0
2021-03-29 12:15:00,80.9,81.06,80.88,80.95,51790.0,73.3992,73.5443,73.381,73.4445,51790.0
2021-03-29 12:20:00,80.93,81.01,80.87,80.96,31806.0,73.4264,73.499,73.372,73.4536,31806.0
2021-03-29 12:25:00,80.95,81.13,80.78,81.12,62301.0,73.4445,73.6078,73.2903,73.5988,62301.0
2021-03-29 12:30:00,81.14,81.22,81.03,81.1,43208.0,73.6169,73.6895,73.5171,73.5806,43208.0
2021-03-29 12:35:00,81.12,81.29,81.12,81.2,43315.0,73.5988,73.753,73.5988,73.6714,43315.0
2021-03-29 12:40:00,81.21,81.55,81.09,81.45,50235.0,73.6804,73.9889,73.5716,73.8982,50235.0
2021-03-29 12:45:00,81.47,81.57,81.32,81.55,69595.0,73.9163,74.007,73.7802,73.9889,69595.0
2021-03-29 12:50:00,81.57,81.9,81.56,81.89,83350.0,74.007,74.3065,73.998,74.2974,83350.0
2021-03-29 12:55:00,81.89,82.18,81.86,82.16,66462.0,74.2974,74.5605,74.2702,74.5423,66462.0
2021-03-29 13:00:00,82.18,82.58,82.14,82.48,189360.0,74.5605,74.9234,74.5242,74.8327,189360.0
2021-03-29 13:05:00,82.48,82.51,82.17,82.19,95944.0,74.8327,74.8599,74.5514,74.5696,95944.0
2021-03-29 13:10:00,82.2,82.25,81.84,81.89,35837.0,74.5786,74.624,74.252,74.2974,35837.0
2021-03-29 13:15:00,81.89,81.99,81.77,81.95,50445.0,74.2974,74.3881,74.1885,74.3518,50445.0
2021-03-29 13:20:00,81.95,82.02,81.82,82.02,30219.0,74.3518,74.4153,74.2339,74.4153,30219.0
2021-03-29 13:25:00,82.01,82.04,81.81,81.85,34813.0,74.4063,74.4335,74.2248,74.2611,34813.0
2021-03-29 13:30:00,81.83,82.1,81.82,82.08,42518.0,74.2429,74.4879,74.2339,74.4698,42518.0
2021-03-29 13:35:00,82.08,82.08,81.82,81.85,52767.0,74.4698,74.4698,74.2339,74.2611,52767.0
2021-03-29 13:40:00,81.87,81.97,81.8,81.92,63149.0,74.2792,74.37,74.2157,74.3246,63149.0
2021-03-29 13:45:00,81.92,82.1,81.83,81.87,52003.0,74.3246,74.4879,74.2429,74.2792,52003.0
2021-03-29 13:50:00,81.86,82.08,81.8,81.96,35168.0,74.2702,74.4698,74.2157,74.3609,35168.0
2021-03-29 13:55:00,81.97,82.01,81.78,81.83,16592.0,74.37,74.4063,74.1976,74.2429,16592.0
2021-03-29 14:00:00,81.84,82.02,81.78,81.92,36063.0,74.252,74.4153,74.1976,74.3246,36063.0
2021-03-29 14:05:00,81.92,81.98,81.85,81.95,36482.0,74.3246,74.379,74.2611,74.3518,36482.0
2021-03-29 14:10:00,81.96,82.06,81.78,82.0,66903.0,74.3609,74.4516,74.1976,74.3972,66903.0
2021-03-29 14:15:00,82.0,82.02,81.64,81.65,60510.0,74.3972,74.4153,74.0706,74.0796,60510.0
2021-03-29 14:20:00,81.66,81.74,81.44,81.56,52835.0,74.0887,74.1613,73.8891,73.998,52835.0
2021-03-29 14:25:00,81.58,81.68,81.43,81.62,54303.0,74.0161,74.1069,73.88,74.0524,54303.0
2021-03-29 14:30:00,81.58,81.62,81.37,81.47,39977.0,74.0161,74.0524,73.8256,73.9163,39977.0
2021-03-29 14:35:00,81.45,81.53,81.35,81.37,42882.0,73.8982,73.9708,73.8074,73.8256,42882.0
2021-03-29 14:40:00,81.36,81.5,81.31,81.41,58142.0,73.8165,73.9435,73.7712,73.8619,58142.0
2021-03-29 14:45:00,81.41,81.74,81.41,81.5,36637.0,73.8619,74.1613,73.8619,73.9435,36637.0
2021-03-29 14:50:00,81.51,81.59,81.46,81.49,32181.0,73.9526,74.0252,73.9072,73.9345,32181.0
2021-03-29 14:55:00,81.47,81.49,81.22,81.38,44783.0,73.9163,73.9345,73.6895,73.8347,44783.0
2021-03-29 15:00:00,81.44,81.76,81.43,81.66,48499.0,73.8891,74.1794,73.88,74.0887,48499.0
2021-03-29 15:05:00,81.67,81.68,81.54,81.58,35063.0,74.0978,74.1069,73.9798,74.0161,35063.0
2021-03-29 15:10:00,81.56,81.68,81.47,81.61,42615.0,73.998,74.1069,73.9163,74.0433,42615.0
2021-03-29 15:15:00,81.59,81.73,81.59,81.65,105459.0,74.0252,74.1522,74.0252,74.0796,105459.0
2021-03-29 15:20:00,81.67,81.67,81.52,81.61,64070.0,74.0978,74.0978,73.9617,74.0433,64070.0
2021-03-29 15:25:00,81.62,81.69,81.53,81.6,49593.0,74.0524,74.1159,73.9708,74.0343,49593.0
2021-03-29 15:30:00,81.6,81.64,81.49,81.49,42262.0,74.0343,74.0706,73.9345,73.9345,42262.0
2021-03-29 15:35:00,81.48,81.67,81.48,81.65,65959.0,73.9254,74.0978,73.9254,74.0796,65959.0
2021-03-29 15:40:00,81.64,81.75,81.52,81.52,90340.0,74.0706,74.1704,73.9617,73.9617,90340.0
2021-03-29 15:45:00,81.55,81.84,81.52,81.8,103074.0,73.9889,74.252,73.9617,74.2157,103074.0
2021-03-29 15:50:00,81.79,81.97,81.66,81.77,261567.0,74.2067,74.37,74.0887,74.1885,261567.0
2021-03-29 15:55:00,81.78,81.8,81.61,81.75,310465.0,74.1976,74.2157,74.0433,74.1704,310465.0
2021-03-30 09:30:00,81.64,81.95,81.37,81.49,251671.0,74.0706,74.3518,73.8256,73.9345,251671.0
2021-03-30 09:35:00,81.42,82.1,81.36,81.88,87598.0,73.871,74.4879,73.8165,74.2883,87598.0
2021-03-30 09:40:00,81.89,82.26,81.51,81.55,87774.0,74.2974,74.6331,73.9526,73.9889,87774.0
2021-03-30 09:45:00,81.56,81.84,81.4,81.83,65220.0,73.998,74.252,73.8528,74.2429,65220.0
2021-03-30 09:50:00,81.87,82.12,81.67,81.92,66938.0,74.2792,74.5061,74.0978,74.3246,66938.0
2021-03-30 09:55:00,81.95,82.2,81.8,82.14,114784.0,74.3518,74.5786,74.2157,74.5242,114784.0
2021-03-30 10:00:00,82.1,82.42,81.99,82.34,79545.0,74.4879,74.7782,74.3881,74.7057,79545.0
2021-03-30 10:05:00,82.36,82.81,82.28,82.67,111734.0,74.7238,75.1321,74.6512,75.0051,111734.0
2021-03-30 10:10:00,82.68,82.76,82.42,82.74,122409.0,75.0141,75.0867,74.7782,75.0686,122409.0
2021-03-30 10:15:00,82.77,82.78,82.25,82.29,89397.0,75.0958,75.1049,74.624,74.6603,89397.0
2021-03-30 10:20:00,82.31,82.31,81.94,82.09,56683.0,74.6784,74.6784,74.3427,74.4788,56683.0
2021-03-30 10:25:00,82.05,82.2,81.79,82.02,88099.0,74.4425,74.5786,74.2067,74.4153,88099.0
2021-03-30 10:30:00,82.01,82.4,81.8,82.39,112393.0,74.4063,74.7601,74.2157,74.751,112393.0
2021-03-30 10:35:00,82.35,82.44,81.97,82.06,93880.0,74.7147,74.7964,74.37,74.4516,93880.0
2021-03-30 10:40:00,82.06,82.63,82.03,82.46,45232.0,74.4516,74.9688,74.4244,74.8145,45232.0
2021-03-30 10:45:00,82.48,82.69,82.46,82.65,48766.0,74.8327,75.0232,74.8145,74.9869,48766.0
2021-03-30 10:50:00,82.65,82.84,82.59,82.77,68126.0,74.9869,75.1593,74.9325,75.0958,68126.0
2021-03-30 10:55:00,82.76,83.16,82.72,83.08,175145.0,75.0867,75.4496,75.0504,75.377,175145.0
2021-03-30 11:00:00,83.05,83.25,82.99,83.21,103993.0,75.3498,75.5313,75.2954,75.495,103993.0
2021-03-30 11:05:00,83.22,83.31,83.11,83.3,70282.0,75.5041,75.5857,75.4043,75.5766,70282.0
2021-03-30 11:10:00,83.32,83.39,83.24,83.37,62998.0,75.5948,75.6583,75.5222,75.6402,62998.0
2021-03-30 11:15:00,83.38,83.42,83.16,83.16,62084.0,75.6492,75.6855,75.4496,75.4496,62084.0
2021-03-30 11:20:00,83.16,83.21,82.82,82.89,47415.0,75.4496,75.495,75.1412,75.2047,47415.0
2021-03-30 11:25:00,82.87,82.87,82.73,82.81,53778.0,75.1865,75.1865,75.0595,75.1321,53778.0
2021-03-30 11:30:00,82.8,83.18,82.72,83.04,66844.0,75.123,75.4678,75.0504,75.3408,66844.0
2021-03-30 11:35:00,83.05,83.46,83.03,83.36,61846.0,75.3498,75.7218,75.3317,75.6311,61846.0
2021-03-30 11:40:00,83.41,83.44,83.22,83.43,79160.0,75.6765,75.7037,75.5041,75.6946,79160.0
2021-03-30 11:45:00,83.41,83.48,83.12,83.27,109713.0,75.6765,75.74,75.4133,75.5494,109713.0
2021-03-30 11:50:00,83.25,83.26,82.99,83.02,42384.0,75.5313,75.5404,75.2954,75.3226,42384.0
2021-03-30 11:55:00,83.0,83.15,82.92,83.07,68805.0,75.3045,75.4406,75.2319,75.368,68805.0
2021-03-30 12:00:00,83.05,83.21,83.0,83.17,67456.0,75.3498,75.495,75.3045,75.4587,67456.0
2021-03-30 12:05:00,83.15,83.29,83.12,83.27,35185.0,75.4406,75.5676,75.4133,75.5494,35185.0
2021-03-30 12:10:00,83.27,83.32,83.18,83.27,41555.0,75.5494,75.5948,75.4678,75.5494,41555.0
2021-03-30 12:15:00,83.26,83.31,83.12,83.16,52857.0,75.5404,75.5857,75.4133,75.4496,52857.0
2021-03-30 12:20:00,83.16,83.38,83.07,83.38,48535.0,75.4496,75.6492,75.368,75.6492,48535.0
2021-03-30 12:25:00,83.39,83.49,83.32,83.48,60286.0,75.6583,75.749,75.5948,75.74,60286.0
2021-03-30 12:30:00,83.48,83.58,83.46,83.49,87489.0,75.74,75.8307,75.7218,75.749,87489.0
2021-03-30 12:35:00,83.5,83.75,83.46,83.66,83271.0,75.7581,75.9849,75.7218,75.9033,83271.0
2021-03-30 12:40:00,83.67,83.72,83.41,83.52,59197.0,75.9123,75.9577,75.6765,75.7763,59197.0
2021-03-30 12:45:00,83.52,83.59,83.49,83.57,35417.0,75.7763,75.8398,75.749,75.8216,35417.0
2021-03-30 12:50:00,83.58,83.61,83.45,83.53,67477.0,75.8307,75.8579,75.7127,75.7853,67477.0
2021-03-30 12:55:00,83.54,83.55,83.28,83.29,52269.0,75.7944,75.8035,75.5585,75.5676,52269.0
2021-03-30 13:00:00,83.31,83.31,83.11,83.14,41165.0,75.5857,75.5857,75.4043,75.4315,41165.0
2021-03-30 13:05:00,83.13,83.21,82.97,83.09,40474.0,75.4224,75.495,75.2772,75.3861,40474.0
2021-03-30 13:10:00,83.09,83.21,83.08,83.19,39232.0,75.3861,75.495,75.377,75.4768,39232.0
2021-03-30 13:15:00,83.2,83.3,83.15,83.2,36712.0,75.4859,75.5766,75.4406,75.4859,36712.0
2021-03-30 13:20:00,83.22,83.32,83.16,83.2,45670.0,75.5041,75.5948,75.4496,75.4859,45670.0
2021-03-30 13:25:00,83.2,83.29,83.12,83.2,33402.0,75.4859,75.5676,75.4133,75.4859,33402.0
2021-03-30 13:30:00,83.2,83.24,83.04,83.1,51865.0,75.4859,75.5222,75.3408,75.3952,51865.0
2021-03-30 13:35:00,83.11,83.2,83.08,83.15,18011.0,75.4043,75.4859,75.377,75.4406,18011.0
2021-03-30 13:40:00,83.15,83.21,83.09,83.15,32570.0,75.4406,75.495,75.3861,75.4406,32570.0
2021-03-30 13:45:00,83.17,83.21,83.01,83.02,42410.0,75.4587,75.495,75.3135,75.3226,42410.0
2021-03-30 13:50:00,83.03,83.15,82.99,83.0,48596.0,75.3317,75.4406,75.2954,75.3045,48596.0
2021-03-30 13:55:00,83.01,83.07,82.9,82.92,24961.0,75.3135,75.368,75.2137,75.2319,24961.0
2021-03-30 14:00:00,82.91,83.03,82.79,82.98,60136.0,75.2228,75.3317,75.1139,75.2863,60136.0
2021-03-30 14:05:00,82.97,83.09,82.91,82.91,38356.0,75.2772,75.3861,75.2228,75.2228,38356.0
2021-03-30 14:10:00,82.89,83.08,82.86,83.08,35219.0,75.2047,75.377,75.1774,75.377,35219.0
2021-03-30 14:15:00,83.07,83.25,83.04,83.04,34352.0,75.368,75.5313,75.3408,75.3408,34352.0
2021-03-30 14:20:00,83.06,83.11,82.85,82.9,19648.0,75.3589,75.4043,75.1684,75.2137,19648.0
2021-03-30 14:25:00,82.91,83.06,82.91,83.0,15713.0,75.2228,75.3589,75.2228,75.3045,15713.0
2021-03-30 14:30:00,82.98,83.15,82.97,83.09,56409.0,75.2863,75.4406,75.2772,75.3861,56409.0
2021-03-30 14:35:00,83.1,83.11,83.04,83.05,38087.0,75.3952,75.4043,75.3408,75.3498,38087.0
2021-03-30 14:40:00,83.06,83.13,82.96,82.98,29731.0,75.3589,75.4224,75.2682,75.2863,29731.0
2021-03-30 14:45:00,83.0,83.1,82.98,83.01,19782.0,75.3045,75.3952,75.2863,75.3135,19782.0
2021-03-30 14:50:00,83.03,83.06,82.89,82.94,39148.0,75.3317,75.3589,75.2047,75.25,39148.0
2021-03-30 14:55:00,82.94,83.1,82.86,83.07,27922.0,75.25,75.3952,75.1774,75.368,27922.0
2021-03-30 15:00:00,83.04,83.11,82.97,83.09,26159.0,75.3408,75.4043,75.2772,75.3861,26159.0
2021-03-30 15:05:00,83.08,83.16,83.03,83.12,26876.0,75.377,75.4496,75.3317,75.4133,26876.0
2021-03-30 15:10:00,83.14,83.18,83.11,83.16,33423.0,75.4315,75.4678,75.4043,75.4496,33423.0
2021-03-30 15:15:00,83.16,83.27,83.14,83.18,50619.0,75.4496,75.5494,75.4315,75.4678,50619.0
2021-03-30 15:20:00,83.17,83.24,83.11,83.23,49821.0,75.4587,75.5222,75.4043,75.5131,49821.0
2021-03-30 15:25:00,83.22,83.23,83.1,83.15,29685.0,75.5041,75.5131,75.3952,75.4406,29685.0
2021-03-30 15:30:00,83.15,83.3,83.15,83.27,50314.0,75.4406,75.5766,75.4406,75.5494,50314.0
2021-03-30 15:35:00,83.28,83.33,83.09,83.15,55436.0,75.5585,75.6039,75.3861,75.4406,55436.0
2021-03-30 15:40:00,83.13,83.25,83.13,83.13,40176.0,75.4224,75.5313,75.4224,75.4224,40176.0
2021-03-30 15:45:00,83.14,83.18,82.99,83.01,80207.0,75.4315,75.4678,75.2954,75.3135,80207.0
2021-03-30 15:50:00,83.0,83.0,82.81,82.83,181458.0,75.3045,75.3045,75.1321,75.1502,181458.0
2021-03-30 15:55:00,82.84,83.03,82.72,83.02,197120.0,75.1593,75.3317,75.0504,75.3226,197120.0
2021-03-31 09:30:00,83.68,84.07,83.23,84.05,224501.0,75.9214,76.2753,75.5131,76.2571,224501.0
2021-03-31 09:35:00,84.06,84.06,83.67,83.79,82468.0,76.2662,76.2662,75.9123,76.0212,82468.0
2021-03-31 09:40:00,83.8,83.92,83.61,83.65,137510.0,76.0303,76.1392,75.8579,75.8942,137510.0
2021-03-31 09:45:00,83.69,83.83,83.35,83.71,116172.0,75.9305,76.0575,75.622,75.9486,116172.0
2021-03-31 09:50:00,83.74,84.27,83.65,84.18,137191.0,75.9759,76.4567,75.8942,76.3751,137191.0
2021-03-31 09:55:00,84.18,84.33,84.08,84.16,98176.0,76.3751,76.5112,76.2843,76.3569,98176.0
2021-03-31 10:00:00,84.2,84.43,84.11,84.17,83942.0,76.3932,76.6019,76.3115,76.366,83942.0
2021-03-31 10:05:00,84.15,84.56,84.12,84.53,79588.0,76.3478,76.7198,76.3206,76.6926,79588.0
2021-03-31 10:10:00,84.52,84.52,84.26,84.34,47618.0,76.6835,76.6835,76.4476,76.5202,47618.0
2021-03-31 10:15:00,84.35,84.6,84.25,84.54,124785.0,76.5293,76.7561,76.4386,76.7017,124785.0
2021-03-31 10:20:00,84.51,84.71,84.48,84.61,95631.0,76.6745,76.8559,76.6472,76.7652,95631.0
2021-03-31 10:25:00,84.62,84.83,84.52,84.55,159380.0,76.7743,76.9648,76.6835,76.7108,159380.0
2021-03-31 10:30:00,84.55,84.57,84.38,84.47,76517.0,76.7108,76.7289,76.5565,76.6382,76517.0
2021-03-31 10:35:00,84.47,84.8,84.38,84.8,106740.0,76.6382,76.9376,76.5565,76.9376,106740.0
2021-03-31 10:40:00,84.8,84.9,84.75,84.84,99443.0,76.9376,77.0283,76.8922,76.9739,99443.0
2021-03-31 10:45:00,84.83,84.96,84.78,84.93,85150.0,76.9648,77.0827,76.9194,77.0555,85150.0
2021-03-31 10:50:00,84.93,85.04,84.8,84.99,206499.0,77.0555,77.1553,76.9376,77.11,206499.0
2021-03-31 10:55:00,85.0,85.09,84.83,84.85,76050.0,77.119,77.2007,76.9648,76.9829,76050.0
2021-03-31 11:00:00,84.84,84.93,84.7,84.76,94329.0,76.9739,77.0555,76.8468,76.9013,94329.0
2021-03-31 11:05:00,84.77,84.81,84.6,84.72,74406.0,76.9104,76.9466,76.7561,76.865,74406.0
2021-03-31 11:10:00,84.73,84.87,84.7,84.84,73212.0,76.8741,77.0011,76.8468,76.9739,73212.0
2021-03-31 11:15:00,84.84,84.89,84.67,84.8,40371.0,76.9739,77.0192,76.8196,76.9376,40371.0
2021-03-31 11:20:00,84.79,84.89,84.68,84.76,74214.0,76.9285,77.0192,76.8287,76.9013,74214.0
2021-03-31 11:25:00,84.74,84.78,84.61,84.71,56255.0,76.8831,76.9194,76.7652,76.8559,56255.0
2021-03-31 11:30:00,84.69,84.79,84.61,84.65,56747.0,76.8378,76.9285,76.7652,76.8015,56747.0
2021-03-31 11:35:00,84.66,84.72,84.59,84.64,43374.0,76.8106,76.865,76.747,76.7924,43374.0
2021-03-31 11:40:00,84.62,84.69,84.56,84.61,51849.0,76.7743,76.8378,76.7198,76.7652,51849.0
2021-03-31 11:45:00,84.61,84.76,84.6,84.69,32825.0,76.7652,76.9013,76.7561,76.8378,32825.0
2021-03-31 11:50:00,84.69,84.77,84.66,84.68,33415.0,76.8378,76.9104,76.8106,76.8287,33415.0
2021-03-31 11:55:00,84.7,84.74,84.56,84.61,37597.0,76.8468,76.8831,76.7198,76.7652,37597.0
2021-03-31 12:00:00,84.61,84.89,84.6,84.88,93416.0,76.7652,77.0192,76.7561,77.0102,93416.0
2021-03-31 12:05:00,84.88,84.95,84.73,84.89,59443.0,77.0102,77.0737,76.8741,77.0192,59443.0
2021-03-31 12:10:00,84.88,85.05,84.84,85.05,124769.0,77.0102,77.1644,76.9739,77.1644,124769.0
2021-03-31 12:15:00,85.05,85.23,85.05,85.11,278853.0,77.1644,77.3277,77.1644,77.2188,278853.0
2021-03-31 12:20:00,85.11,85.11,84.92,84.99,44873.0,77.2188,77.2188,77.0464,77.11,44873.0
2021-03-31 12:25:00,84.98,84.99,84.81,84.86,78629.0,77.1009,77.11,76.9466,76.992,78629.0
2021-03-31 12:30:00,84.87,85.01,84.87,84.9,58212.0,77.0011,77.1281,77.0011,77.0283,58212.0
2021-03-31 12:35:00,84.9,84.94,84.86,84.88,25335.0,77.0283,77.0646,76.992,77.0102,25335.0
2021-03-31 12:40:00,84.89,84.91,84.82,84.87,42021.0,77.0192,77.0374,76.9557,77.0011,42021.0
2021-03-31 12:45:00,84.87,84.92,84.75,84.8,55599.0,77.0011,77.0464,76.8922,76.9376,55599.0
2021-03-31 12:50:00,84.8,84.81,84.71,84.75,23220.0,76.9376,76.9466,76.8559,76.8922,23220.0
2021-03-31 12:55:00,84.74,85.0,84.61,84.64,573608.0,76.8831,77.119,76.7652,76.7924,573608.0
2021-03-31 13:00:00,84.65,84.72,84.51,84.59,334686.0,76.8015,76.865,76.6745,76.747,334686.0
2021-03-31 13:05:00,84.6,84.69,84.52,84.55,81252.0,76.7561,76.8378,76.6835,76.7108,81252.0
2021-03-31 13:10:00,84.53,84.73,84.42,84.6,93084.0,76.6926,76.8741,76.5928,76.7561,93084.0
2021-03-31 13:15:00,84.56,84.66,84.55,84.55,32446.0,76.7198,76.8106,76.7108,76.7108,32446.0
2021-03-31 13:20:00,84.56,84.61,84.51,84.59,46866.0,76.7198,76.7652,76.6745,76.747,46866.0
2021-03-31 13:25:00,84.6,84.64,84.5,84.6,45056.0,76.7561,76.7924,76.6654,76.7561,45056.0
2021-03-31 13:30:00,84.6,84.62,84.54,84.6,32982.0,76.7561,76.7743,76.7017,76.7561,32982.0
2021-03-31 13:35:00,84.6,84.61,84.48,84.51,38243.0,76.7561,76.7652,76.6472,76.6745,38243.0
2021-03-31 13:40:00,84.49,84.54,84.35,84.42,64674.0,76.6563,76.7017,76.5293,76.5928,64674.0
2021-03-31 13:45:00,84.42,84.51,84.4,84.41,55850.0,76.5928,76.6745,76.5747,76.5837,55850.0
2021-03-31 13:50:00,84.42,84.42,84.29,84.34,27134.0,76.5928,76.5928,76.4749,76.5202,27134.0
2021-03-31 13:55:00,84.35,84.43,84.23,84.24,27770.0,76.5293,76.6019,76.4204,76.4295,27770.0
2021-03-31 14:00:00,84.25,84.39,84.18,84.31,42036.0,76.4386,76.5656,76.3751,76.493,42036.0
2021-03-31 14:05:00,84.31,84.39,84.19,84.39,38621.0,76.493,76.5656,76.3841,76.5656,38621.0
2021-03-31 14:10:00,84.39,84.43,84.26,84.4,56631.0,76.5656,76.6019,76.4476,76.5747,56631.0
2021-03-31 14:15:00,84.4,84.44,84.3,84.35,28048.0,76.5747,76.611,76.4839,76.5293,28048.0
2021-03-31 14:20:00,84.35,84.37,84.3,84.37,32191.0,76.5293,76.5474,76.4839,76.5474,32191.0
2021-03-31 14:25:00,84.37,84.44,84.37,84.42,19799.0,76.5474,76.611,76.5474,76.5928,19799.0
2021-03-31 14:30:00,84.43,84.49,84.39,84.42,29092.0,76.6019,76.6563,76.5656,76.5928,29092.0
2021-03-31 14:35:00,84.41,84.41,84.26,84.38,26965.0,76.5837,76.5837,76.4476,76.5565,26965.0
2021-03-31 14:40:00,84.37,84.42,84.21,84.3,43199.0,76.5474,76.5928,76.4023,76.4839,43199.0
2021-03-31 14:45:00,84.31,84.36,84.25,84.31,38614.0,76.493,76.5384,76.4386,76.493,38614.0
2021-03-31 14:50:00,84.33,84.39,84.3,84.37,34927.0,76.5112,76.5656,76.4839,76.5474,34927.0
2021-03-31 14:55:00,84.38,84.45,84.33,84.34,38964.0,76.5565,76.62,76.5112,76.5202,38964.0
2021-03-31 15:00:00,84.34,84.43,84.3,84.31,58839.0,76.5202,76.6019,76.4839,76.493,58839.0
2021-03-31 15:05:00,84.31,84.42,84.25,84.41,41139.0,76.493,76.5928,76.4386,76.5837,41139.0
2021-03-31 15:10:00,84.42,84.46,84.36,84.42,41698.0,76.5928,76.6291,76.5384,76.5928,41698.0
2021-03-31 15:15:00,84.41,84.48,84.32,84.37,46342.0,76.5837,76.6472,76.5021,76.5474,46342.0
2021-03-31 15:20:00,84.37,84.39,84.27,84.36,46380.0,76.5474,76.5656,76.4567,76.5384,46380.0
2021-03-31 15:25:00,84.35,84.39,84.31,84.34,43869.0,76.5293,76.5656,76.493,76.5202,43869.0
2021-03-31 15:30:00,84.36,84.5,84.34,84.45,68233.0,76.5384,76.6654,76.5202,76.62,68233.0
2021-03-31 15:35:00,84.46,84.5,84.36,84.39,75589.0,76.6291,76.6654,76.5384,76.5656,75589.0
2021-03-31 15:40:00,84.39,84.53,84.35,84.46,77630.0,76.5656,76.6926,76.5293,76.6291,77630.0
2021-03-31 15:45:00,84.45,84.53,84.44,84.47,95547.0,76.62,76.6926,76.611,76.6382,95547.0
2021-03-31 15:50:00,84.47,84.63,84.36,84.47,351734.0,76.6382,76.7833,76.5384,76.6382,351734.0
2021-03-31 15:55:00,84.47,84.5,84.29,84.32,509392.0,76.6382,76.6654,76.4749,76.5021,509392.0
2021-04-01 09:30:00,86.5,86.84,86.16,86.47,684019.0,78.48,78.7884,78.1715,78.4527,684019.0
2021-04-01 09:35:00,86.43,86.85,86.38,86.64,437194.0,78.4164,78.7975,78.3711,78.607,437194.0
2021-04-01 09:40:00,86.63,86.66,86.33,86.55,267522.0,78.5979,78.6251,78.3257,78.5253,267522.0
2021-04-01 09:45:00,86.54,86.88,86.51,86.71,262896.0,78.5162,78.8247,78.489,78.6705,262896.0
2021-04-01 09:50:00,86.7,86.85,86.31,86.33,145364.0,78.6614,78.7975,78.3076,78.3257,145364.0
2021-04-01 09:55:00,86.34,86.47,86.18,86.36,199285.0,78.3348,78.4527,78.1896,78.3529,199285.0
2021-04-01 10:00:00,86.36,86.36,85.84,85.94,190772.0,78.3529,78.3529,77.8811,77.9719,190772.0
2021-04-01 10:05:00,85.91,86.26,85.86,86.18,104758.0,77.9447,78.2622,77.8993,78.1896,104758.0
2021-04-01 10:10:00,86.17,86.26,86.13,86.2,76627.0,78.1806,78.2622,78.1443,78.2078,76627.0
2021-04-01 10:15:00,86.22,86.22,86.01,86.11,115077.0,78.2259,78.2259,78.0354,78.1261,115077.0
2021-04-01 10:20:00,86.11,86.2,85.91,85.94,383041.0,78.1261,78.2078,77.9447,77.9719,383041.0
2021-04-01 10:25:00,85.93,85.93,85.71,85.92,131345.0,77.9628,77.9628,77.7632,77.9537,131345.0
2021-04-01 10:30:00,85.92,86.05,85.78,85.97,172566.0,77.9537,78.0717,77.8267,77.9991,172566.0
2021-04-01 10:35:00,85.98,86.13,85.79,85.87,378938.0,78.0082,78.1443,77.8358,77.9084,378938.0
2021-04-01 10:40:00,85.85,85.94,85.78,85.83,137728.0,77.8902,77.9719,77.8267,77.8721,137728.0
2021-04-01 10:45:00,85.83,85.87,85.61,85.62,106126.0,77.8721,77.9084,77.6725,77.6815,106126.0
2021-04-01 10:50:00,85.62,85.65,85.46,85.5,99935.0,77.6815,77.7088,77.5364,77.5727,99935.0
2021-04-01 10:55:00,85.48,85.53,85.35,85.5,102169.0,77.5545,77.5999,77.4366,77.5727,102169.0
2021-04-01 11:00:00,85.49,85.63,85.3,85.32,95365.0,77.5636,77.6906,77.3912,77.4094,95365.0
2021-04-01 11:05:00,85.33,85.34,85.05,85.11,129955.0,77.4184,77.4275,77.1644,77.2188,129955.0
2021-04-01 11:10:00,85.11,85.23,84.86,84.86,279802.0,77.2188,77.3277,76.992,76.992,279802.0
2021-04-01 11:15:00,84.87,84.94,84.74,84.81,103786.0,77.0011,77.0646,76.8831,76.9466,103786.0
2021-04-01 11:20:00,84.81,84.93,84.61,84.62,133949.0,76.9466,77.0555,76.7652,76.7743,133949.0
2021-04-01 11:25:00,84.63,84.9,84.61,84.9,129250.0,76.7833,77.0283,76.7652,77.0283,129250.0
2021-04-01 11:30:00,84.91,85.11,84.85,84.86,136304.0,77.0374,77.2188,76.9829,76.992,136304.0
2021-04-01 11:35:00,84.88,84.98,84.67,84.72,115289.0,77.0102,77.1009,76.8196,76.865,115289.0
2021-04-01 11:40:00,84.72,84.77,84.55,84.64,137424.0,76.865,76.9104,76.7108,76.7924,137424.0
2021-04-01 11:45:00,84.65,84.72,84.52,84.59,86242.0,76.8015,76.865,76.6835,76.747,86242.0
2021-04-01 11:50:00,84.58,84.7,84.55,84.56,75706.0,76.738,76.8468,76.7108,76.7198,75706.0
2021-04-01 11:55:00,84.57,84.66,84.53,84.54,106221.0,76.7289,76.8106,76.6926,76.7017,106221.0
2021-04-01 12:00:00,84.53,84.76,84.46,84.56,136458.0,76.6926,76.9013,76.6291,76.7198,136458.0
2021-04-01 12:05:00,84.57,84.76,84.53,84.74,115623.0,76.7289,76.9013,76.6926,76.8831,115623.0
2021-04-01 12:10:00,84.73,84.89,84.66,84.87,122463.0,76.8741,77.0192,76.8106,77.0011,122463.0
2021-04-01 12:15:00,84.88,85.15,84.85,85.12,127645.0,77.0102,77.2551,76.9829,77.2279,127645.0
2021-04-01 12:20:00,85.1,85.16,85.02,85.07,73679.0,77.2098,77.2642,77.1372,77.1825,73679.0
2021-04-01 12:25:00,85.07,85.11,84.95,84.95,58413.0,77.1825,77.2188,77.0737,77.0737,58413.0
2021-04-01 12:30:00,84.94,84.95,84.65,84.65,39776.0,77.0646,77.0737,76.8015,76.8015,39776.0
2021-04-01 12:35:00,84.64,84.68,84.48,84.48,88595.0,76.7924,76.8287,76.6472,76.6472,88595.0
2021-04-01 12:40:00,84.5,84.5,84.4,84.41,77772.0,76.6654,76.6654,76.5747,76.5837,77772.0
2021-04-01 12:45:00,84.41,84.44,84.34,84.35,73555.0,76.5837,76.611,76.5202,76.5293,73555.0
2021-04-01 12:50:00,84.35,84.4,84.25,84.36,85465.0,76.5293,76.5747,76.4386,76.5384,85465.0
2021-04-01 12:55:00,84.34,84.41,84.27,84.27,69771.0,76.5202,76.5837,76.4567,76.4567,69771.0
2021-04-01 13:00:00,84.29,84.35,84.23,84.24,74569.0,76.4749,76.5293,76.4204,76.4295,74569.0
2021-04-01 13:05:00,84.23,84.34,84.21,84.32,70575.0,76.4204,76.5202,76.4023,76.5021,70575.0
2021-04-01 13:10:00,84.31,84.33,84.23,84.26,62419.0,76.493,76.5112,76.4204,76.4476,62419.0
2021-04-01 13:15:00,84.26,84.27,84.12,84.21,97789.0,76.4476,76.4567,76.3206,76.4023,97789.0
2021-04-01 13:20:00,84.22,84.37,84.2,84.25,85453.0,76.4113,76.5474,76.3932,76.4386,85453.0
2021-04-01 13:25:00,84.25,84.29,84.21,84.25,74991.0,76.4386,76.4749,76.4023,76.4386,74991.0
2021-04-01 13:30:00,84.25,84.35,84.19,84.19,109699.0,76.4386,76.5293,76.3841,76.3841,109699.0
2021-04-01 13:35:00,84.2,84.26,84.16,84.2,46466.0,76.3932,76.4476,76.3569,76.3932,46466.0
2021-04-01 13:40:00,84.2,84.26,84.17,84.22,54092.0,76.3932,76.4476,76.366,76.4113,54092.0
2021-04-01 13:45:00,84.22,84.24,84.06,84.08,46299.0,76.4113,76.4295,76.2662,76.2843,46299.0
2021-04-01 13:50:00,84.08,84.1,84.02,84.04,53414.0,76.2843,76.3025,76.2299,76.248,53414.0
2021-04-01 13:55:00,84.03,84.09,84.03,84.05,48291.0,76.239,76.2934,76.239,76.2571,48291.0
2021-04-01 14:00:00,84.06,84.14,83.96,84.11,72418.0,76.2662,76.3388,76.1755,76.3115,72418.0
2021-04-01 14:05:00,84.11,84.16,84.06,84.09,47480.0,76.3115,76.3569,76.2662,76.2934,47480.0
2021-04-01 14:10:00,84.08,84.31,84.08,84.29,65955.0,76.2843,76.493,76.2843,76.4749,65955.0
2021-04-01 14:15:00,84.28,84.36,84.23,84.27,100601.0,76.4658,76.5384,76.4204,76.4567,100601.0
2021-04-01 14:20:00,84.27,84.32,84.24,84.32,50824.0,76.4567,76.5021,76.4295,76.5021,50824.0
2021-04-01 14:25:00,84.32,84.32,84.25,84.28,52853.0,76.5021,76.5021,76.4386,76.4658,52853.0
2021-04-01 14:30:00,84.28,84.34,84.24,84.24,57983.0,76.4658,76.5202,76.4295,76.4295,57983.0
2021-04-01 14:35:00,84.24,84.35,84.24,84.34,62974.0,76.4295,76.5293,76.4295,76.5202,62974.0
2021-04-01 14:40:00,84.34,84.37,84.28,84.31,66926.0,76.5202,76.5474,76.4658,76.493,66926.0
2021-04-01 14:45:00,84.3,84.3,84.23,84.28,65842.0,76.4839,76.4839,76.4204,76.4658,65842.0
2021-04-01 14:50:00,84.28,84.29,84.24,84.27,46901.0,76.4658,76.4749,76.4295,76.4567,46901.0
2021-04-01 14:55:00,84.26,84.29,84.22,84.25,48964.0,76.4476,76.4749,76.4113,76.4386,48964.0
2021-04-01 15:00:00,84.24,84.35,84.21,84.29,59544.0,76.4295,76.5293,76.4023,76.4749,59544.0
2021-04-01 15:05:00,84.29,84.29,84.15,84.18,47031.0,76.4749,76.4749,76.3478,76.3751,47031.0
2021-04-01 15:10:00,84.18,84.19,84.06,84.08,60585.0,76.3751,76.3841,76.2662,76.2843,60585.0
2021-04-01 15:15:00,84.08,84.13,84.06,84.09,56025.0,76.2843,76.3297,76.2662,76.2934,56025.0
2021-04-01 15:20:00,84.09,84.18,83.99,84.09,91468.0,76.2934,76.3751,76.2027,76.2934,91468.0
2021-04-01 15:25:00,84.1,84.18,84.06,84.18,80812.0,76.3025,76.3751,76.2662,76.3751,80812.0
2021-04-01 15:30:00,84.17,84.38,84.16,84.33,106508.0,76.366,76.5565,76.3569,76.5112,106508.0
2021-04-01 15:35:00,84.33,84.43,84.3,84.41,85959.0,76.5112,76.6019,76.4839,76.5837,85959.0
2021-04-01 15:40:00,84.41,84.49,84.4,84.41,77481.0,76.5837,76.6563,76.5747,76.5837,77481.0
2021-04-01 15:45:00,84.41,84.44,84.3,84.31,163234.0,76.5837,76.611,76.4839,76.493,163234.0
2021-04-01 15:50:00,84.32,84.42,84.14,84.3,227710.0,76.5021,76.5928,76.3388,76.4839,227710.0
2021-04-01 15:55:00,84.3,84.34,84.22,84.31,287590.0,76.4839,76.5202,76.4113,76.493,287590.0
2021-04-05 09:30:00,85.2,85.57,83.93,83.95,295668.0,77.3005,77.6362,76.1482,76.1664,295668.0
2021-04-05 09:35:00,84.01,84.17,83.29,83.37,200630.0,76.2208,76.366,75.5676,75.6402,200630.0
2021-04-05 09:40:00,83.35,83.5,83.2,83.25,171031.0,75.622,75.7581,75.4859,75.5313,171031.0
2021-04-05 09:45:00,83.23,83.27,83.0,83.2,243673.0,75.5131,75.5494,75.3045,75.4859,243673.0
2021-04-05 09:50:00,83.21,83.3,82.66,82.71,189950.0,75.495,75.5766,74.996,75.0414,189950.0
2021-04-05 09:55:00,82.72,82.78,82.38,82.73,199849.0,75.0504,75.1049,74.7419,75.0595,199849.0
2021-04-05 10:00:00,82.73,82.83,82.51,82.67,203423.0,75.0595,75.1502,74.8599,75.0051,203423.0
2021-04-05 10:05:00,82.67,82.76,82.45,82.68,142448.0,75.0051,75.0867,74.8055,75.0141,142448.0
2021-04-05 10:10:00,82.67,82.75,82.39,82.47,103757.0,75.0051,75.0776,74.751,74.8236,103757.0
2021-04-05 10:15:00,82.48,82.66,82.44,82.59,86071.0,74.8327,74.996,74.7964,74.9325,86071.0
2021-04-05 10:20:00,82.61,82.67,82.26,82.28,106694.0,74.9506,75.0051,74.6331,74.6512,106694.0
2021-04-05 10:25:00,82.28,82.4,82.15,82.4,167956.0,74.6512,74.7601,74.5333,74.7601,167956.0
2021-04-05 10:30:00,82.41,82.71,82.39,82.68,91471.0,74.7692,75.0414,74.751,75.0141,91471.0
2021-04-05 10:35:00,82.67,82.69,82.47,82.68,82704.0,75.0051,75.0232,74.8236,75.0141,82704.0
2021-04-05 10:40:00,82.69,82.74,82.58,82.65,68761.0,75.0232,75.0686,74.9234,74.9869,68761.0
2021-04-05 10:45:00,82.66,82.66,82.43,82.48,68556.0,74.996,74.996,74.7873,74.8327,68556.0
2021-04-05 10:50:00,82.48,82.49,82.26,82.31,111208.0,74.8327,74.8418,74.6331,74.6784,111208.0
2021-04-05 10:55:00,82.3,82.41,82.27,82.35,100486.0,74.6694,74.7692,74.6421,74.7147,100486.0
2021-04-05 11:00:00,82.36,82.45,82.25,82.42,102042.0,74.7238,74.8055,74.624,74.7782,102042.0
2021-04-05 11:05:00,82.42,82.43,82.16,82.19,77088.0,74.7782,74.7873,74.5423,74.5696,77088.0
2021-04-05 11:10:00,82.2,82.32,82.12,82.27,113814.0,74.5786,74.6875,74.5061,74.6421,113814.0
2021-04-05 11:15:00,82.29,82.3,82.05,82.15,86002.0,74.6603,74.6694,74.4425,74.5333,86002.0
2021-04-05 11:20:00,82.16,82.24,82.08,82.09,76473.0,74.5423,74.6149,74.4698,74.4788,76473.0
2021-04-05 11:25:00,82.09,82.27,82.09,82.19,73447.0,74.4788,74.6421,74.4788,74.5696,73447.0
2021-04-05 11:30:00,82.19,82.22,82.07,82.11,178011.0,74.5696,74.5968,74.4607,74.497,178011.0
2021-04-05 11:35:00,82.12,82.15,82.04,82.04,83641.0,74.5061,74.5333,74.4335,74.4335,83641.0
2021-04-05 11:40:00,82.05,82.1,81.92,81.98,224614.0,74.4425,74.4879,74.3246,74.379,224614.0
2021-04-05 11:45:00,81.97,82.06,81.87,81.87,72467.0,74.37,74.4516,74.2792,74.2792,72467.0
2021-04-05 11:50:00,81.88,82.03,81.83,82.02,91103.0,74.2883,74.4244,74.2429,74.4153,91103.0
2021-04-05 11:55:00,82.01,82.01,81.82,81.9,85219.0,74.4063,74.4063,74.2339,74.3065,85219.0
2021-04-05 12:00:00,81.89,82.02,81.79,81.99,97875.0,74.2974,74.4153,74.2067,74.3881,97875.0
2021-04-05 12:05:00,82.01,82.02,81.79,81.84,102959.0,74.4063,74.4153,74.2067,74.252,102959.0
2021-04-05 12:10:00,81.84,81.89,81.74,81.76,106955.0,74.252,74.2974,74.1613,74.1794,106955.0
2021-04-05 12:15:00,81.76,81.96,81.75,81.95,70259.0,74.1794,74.3609,74.1704,74.3518,70259.0
2021-04-05 12:20:00,81.94,82.04,81.94,82.01,55387.0,74.3427,74.4335,74.3427,74.4063,55387.0
2021-04-05 12:25:00,82.01,82.1,82.01,82.06,39064.0,74.4063,74.4879,74.4063,74.4516,39064.0
2021-04-05 12:30:00,82.05,82.1,81.97,81.98,59739.0,74.4425,74.4879,74.37,74.379,59739.0
2021-04-05 12:35:00,81.99,81.99,81.87,81.9,75640.0,74.3881,74.3881,74.2792,74.3065,75640.0
2021-04-05 12:40:00,81.9,82.06,81.88,82.06,101259.0,74.3065,74.4516,74.2883,74.4516,101259.0
2021-04-05 12:45:00,82.07,82.2,82.06,82.15,69497.0,74.4607,74.5786,74.4516,74.5333,69497.0
2021-04-05 12:50:00,82.16,82.3,82.15,82.3,63424.0,74.5423,74.6694,74.5333,74.6694,63424.0
2021-04-05 12:55:00,82.29,82.29,82.18,82.19,66372.0,74.6603,74.6603,74.5605,74.5696,66372.0
2021-04-05 13:00:00,82.19,82.33,82.15,82.29,57600.0,74.5696,74.6966,74.5333,74.6603,57600.0
2021-04-05 13:05:00,82.28,82.37,82.25,82.33,47163.0,74.6512,74.7329,74.624,74.6966,47163.0
2021-04-05 13:10:00,82.33,82.46,82.33,82.43,60819.0,74.6966,74.8145,74.6966,74.7873,60819.0
2021-04-05 13:15:00,82.43,82.48,82.4,82.44,71886.0,74.7873,74.8327,74.7601,74.7964,71886.0
2021-04-05 13:20:00,82.44,82.44,82.31,82.37,46773.0,74.7964,74.7964,74.6784,74.7329,46773.0
2021-04-05 13:25:00,82.36,82.42,82.32,82.4,50706.0,74.7238,74.7782,74.6875,74.7601,50706.0
2021-04-05 13:30:00,82.39,82.48,82.36,82.47,49945.0,74.751,74.8327,74.7238,74.8236,49945.0
2021-04-05 13:35:00,82.47,82.5,82.37,82.37,43180.0,74.8236,74.8508,74.7329,74.7329,43180.0
2021-04-05 13:40:00,82.35,82.53,82.34,82.5,61313.0,74.7147,74.878,74.7057,74.8508,61313.0
2021-04-05 13:45:00,82.5,82.53,82.42,82.48,38507.0,74.8508,74.878,74.7782,74.8327,38507.0
2021-04-05 13:50:00,82.48,82.58,82.47,82.56,44758.0,74.8327,74.9234,74.8236,74.9053,44758.0
2021-04-05 13:55:00,82.56,82.63,82.55,82.63,46912.0,74.9053,74.9688,74.8962,74.9688,46912.0
2021-04-05 14:00:00,82.63,82.8,82.6,82.74,100405.0,74.9688,75.123,74.9416,75.0686,100405.0
2021-04-05 14:05:00,82.74,82.75,82.64,82.69,41619.0,75.0686,75.0776,74.9778,75.0232,41619.0
2021-04-05 14:10:00,82.69,82.69,82.62,82.64,34379.0,75.0232,75.0232,74.9597,74.9778,34379.0
2021-04-05 14:15:00,82.63,82.63,82.56,82.61,47477.0,74.9688,74.9688,74.9053,74.9506,47477.0
2021-04-05 14:20:00,82.6,82.61,82.5,82.51,65657.0,74.9416,74.9506,74.8508,74.8599,65657.0
2021-04-05 14:25:00,82.52,82.58,82.49,82.58,62601.0,74.869,74.9234,74.8418,74.9234,62601.0
2021-04-05 14:30:00,82.58,82.62,82.53,82.55,50071.0,74.9234,74.9597,74.878,74.8962,50071.0
2021-04-05 14:35:00,82.55,82.6,82.52,82.59,37694.0,74.8962,74.9416,74.869,74.9325,37694.0
2021-04-05 14:40:00,82.6,82.66,82.59,82.62,52914.0,74.9416,74.996,74.9325,74.9597,52914.0
2021-04-05 14:45:00,82.63,82.67,82.56,82.64,48646.0,74.9688,75.0051,74.9053,74.9778,48646.0
2021-04-05 14:50:00,82.64,82.72,82.62,82.69,35744.0,74.9778,75.0504,74.9597,75.0232,35744.0
2021-04-05 14:55:00,82.7,82.72,82.65,82.69,50317.0,75.0323,75.0504,74.9869,75.0232,50317.0
2021-04-05 15:00:00,82.7,82.74,82.6,82.62,62053.0,75.0323,75.0686,74.9416,74.9597,62053.0
2021-04-05 15:05:00,82.62,82.67,82.57,82.65,61123.0,74.9597,75.0051,74.9143,74.9869,61123.0
2021-04-05 15:10:00,82.65,82.72,82.64,82.72,42224.0,74.9869,75.0504,74.9778,75.0504,42224.0
2021-04-05 15:15:00,82.73,82.74,82.65,82.67,54814.0,75.0595,75.0686,74.9869,75.0051,54814.0
2021-04-05 15:20:00,82.67,82.73,82.65,82.72,85679.0,75.0051,75.0595,74.9869,75.0504,85679.0
2021-04-05 15:25:00,82.73,82.74,82.67,82.69,90560.0,75.0595,75.0686,75.0051,75.0232,90560.0
2021-04-05 15:30:00,82.7,82.7,82.53,82.55,124757.0,75.0323,75.0323,74.878,74.8962,124757.0
2021-04-05 15:35:00,82.55,82.64,82.48,82.63,146994.0,74.8962,74.9778,74.8327,74.9688,146994.0
2021-04-05 15:40:00,82.63,82.63,82.52,82.53,109000.0,74.9688,74.9688,74.869,74.878,109000.0
2021-04-05 15:45:00,82.53,82.61,82.48,82.58,119208.0,74.878,74.9506,74.8327,74.9234,119208.0
2021-04-05 15:50:00,82.58,82.67,82.49,82.62,171651.0,74.9234,75.0051,74.8418,74.9597,171651.0
2021-04-05 15:55:00,82.63,82.63,82.42,82.49,323672.0,74.9688,74.9688,74.7782,74.8418,323672.0
2021-04-06 09:30:00,82.65,82.66,82.02,82.34,279241.0,74.9869,74.996,74.4153,74.7057,279241.0
2021-04-06 09:35:00,82.34,82.61,82.13,82.53,224081.0,74.7057,74.9506,74.5151,74.878,224081.0
2021-04-06 09:40:00,82.57,83.03,82.44,82.85,206811.0,74.9143,75.3317,74.7964,75.1684,206811.0
2021-04-06 09:45:00,82.86,83.27,82.79,83.09,213187.0,75.1774,75.5494,75.1139,75.3861,213187.0
2021-04-06 09:50:00,83.07,83.24,82.68,82.7,408817.0,75.368,75.5222,75.0141,75.0323,408817.0
2021-04-06 09:55:00,82.72,83.11,82.61,82.91,180054.0,75.0504,75.4043,74.9506,75.2228,180054.0
2021-04-06 10:00:00,82.93,83.28,82.79,82.86,281214.0,75.241,75.5585,75.1139,75.1774,281214.0
2021-04-06 10:05:00,82.88,82.94,82.73,82.92,170621.0,75.1956,75.25,75.0595,75.2319,170621.0
2021-04-06 10:10:00,82.94,83.07,82.77,83.0,128839.0,75.25,75.368,75.0958,75.3045,128839.0
2021-04-06 10:15:00,83.02,83.18,83.0,83.08,163046.0,75.3226,75.4678,75.3045,75.377,163046.0
2021-04-06 10:20:00,83.09,83.28,82.81,83.2,136943.0,75.3861,75.5585,75.1321,75.4859,136943.0
2021-04-06 10:25:00,83.19,83.32,83.04,83.24,118087.0,75.4768,75.5948,75.3408,75.5222,118087.0
2021-04-06 10:30:00,83.23,83.23,83.0,83.06,140379.0,75.5131,75.5131,75.3045,75.3589,140379.0
2021-04-06 10:35:00,83.07,83.13,83.01,83.12,55307.0,75.368,75.4224,75.3135,75.4133,55307.0
2021-04-06 10:40:00,83.13,83.33,83.12,83.28,59328.0,75.4224,75.6039,75.4133,75.5585,59328.0
2021-04-06 10:45:00,83.28,83.54,83.25,83.5,63306.0,75.5585,75.7944,75.5313,75.7581,63306.0
2021-04-06 10:50:00,83.51,83.69,83.44,83.64,60626.0,75.7672,75.9305,75.7037,75.8851,60626.0
2021-04-06 10:55:00,83.63,83.83,83.62,83.82,89279.0,75.8761,76.0575,75.867,76.0484,89279.0
2021-04-06 11:00:00,83.81,83.85,83.62,83.66,86733.0,76.0394,76.0757,75.867,75.9033,86733.0
2021-04-06 11:05:00,83.65,83.85,83.5,83.84,59675.0,75.8942,76.0757,75.7581,76.0666,59675.0
2021-04-06 11:10:00,83.83,84.13,83.83,84.13,105274.0,76.0575,76.3297,76.0575,76.3297,105274.0
2021-04-06 11:15:00,84.13,84.2,84.0,84.04,75702.0,76.3297,76.3932,76.2117,76.248,75702.0
2021-04-06 11:20:00,84.05,84.18,84.05,84.09,61525.0,76.2571,76.3751,76.2571,76.2934,61525.0
2021-04-06 11:25:00,84.1,84.13,84.02,84.04,57241.0,76.3025,76.3297,76.2299,76.248,57241.0
2021-04-06 11:30:00,84.04,84.05,83.82,83.83,45413.0,76.248,76.2571,76.0484,76.0575,45413.0
2021-04-06 11:35:00,83.83,83.93,83.75,83.84,42386.0,76.0575,76.1482,75.9849,76.0666,42386.0
2021-04-06 11:40:00,83.88,83.96,83.79,83.95,36731.0,76.1029,76.1755,76.0212,76.1664,36731.0
2021-04-06 11:45:00,83.96,84.17,83.95,84.17,59051.0,76.1755,76.366,76.1664,76.366,59051.0
2021-04-06 11:50:00,84.17,84.22,84.14,84.19,53345.0,76.366,76.4113,76.3388,76.3841,53345.0
2021-04-06 11:55:00,84.2,84.47,84.19,84.4,100900.0,76.3932,76.6382,76.3841,76.5747,100900.0
2021-04-06 12:00:00,84.4,84.41,84.18,84.23,56163.0,76.5747,76.5837,76.3751,76.4204,56163.0
2021-04-06 12:05:00,84.23,84.24,84.01,84.2,61592.0,76.4204,76.4295,76.2208,76.3932,61592.0
2021-04-06 12:10:00,84.21,84.29,84.09,84.1,46762.0,76.4023,76.4749,76.2934,76.3025,46762.0
2021-04-06 12:15:00,84.1,84.13,83.98,84.1,45440.0,76.3025,76.3297,76.1936,76.3025,45440.0
2021-04-06 12:20:00,84.1,84.25,84.1,84.2,36600.0,76.3025,76.4386,76.3025,76.3932,36600.0
2021-04-06 12:25:00,84.2,84.23,83.98,84.0,51921.0,76.3932,76.4204,76.1936,76.2117,51921.0
2021-04-06 12:30:00,84.0,84.12,84.0,84.08,27152.0,76.2117,76.3206,76.2117,76.2843,27152.0
2021-04-06 12:35:00,84.08,84.12,84.02,84.03,28879.0,76.2843,76.3206,76.2299,76.239,28879.0
2021-04-06 12:40:00,84.05,84.11,83.98,84.03,40814.0,76.2571,76.3115,76.1936,76.239,40814.0
2021-04-06 12:45:00,84.03,84.12,83.96,84.02,47582.0,76.239,76.3206,76.1755,76.2299,47582.0
2021-04-06 12:50:00,84.02,84.02,83.89,83.94,54950.0,76.2299,76.2299,76.1119,76.1573,54950.0
2021-04-06 12:55:00,83.94,84.02,83.87,83.88,50181.0,76.1573,76.2299,76.0938,76.1029,50181.0
2021-04-06 13:00:00,83.88,83.93,83.83,83.9,50812.0,76.1029,76.1482,76.0575,76.121,50812.0
2021-04-06 13:05:00,83.9,83.91,83.82,83.86,47706.0,76.121,76.1301,76.0484,76.0847,47706.0
2021-04-06 13:10:00,83.85,83.98,83.82,83.82,51324.0,76.0757,76.1936,76.0484,76.0484,51324.0
2021-04-06 13:15:00,83.82,83.83,83.63,83.64,47950.0,76.0484,76.0575,75.8761,75.8851,47950.0
2021-04-06 13:20:00,83.63,83.68,83.6,83.62,46010.0,75.8761,75.9214,75.8488,75.867,46010.0
2021-04-06 13:25:00,83.62,83.66,83.5,83.63,63664.0,75.867,75.9033,75.7581,75.8761,63664.0
2021-04-06 13:30:00,83.59,83.79,83.58,83.79,64337.0,75.8398,76.0212,75.8307,76.0212,64337.0
2021-04-06 13:35:00,83.79,83.87,83.78,83.84,52957.0,76.0212,76.0938,76.0121,76.0666,52957.0
2021-04-06 13:40:00,83.83,83.96,83.82,83.88,61592.0,76.0575,76.1755,76.0484,76.1029,61592.0
2021-04-06 13:45:00,83.88,83.89,83.78,83.79,37431.0,76.1029,76.1119,76.0121,76.0212,37431.0
2021-04-06 13:50:00,83.79,83.81,83.69,83.75,52597.0,76.0212,76.0394,75.9305,75.9849,52597.0
2021-04-06 13:55:00,83.75,83.86,83.73,83.84,27241.0,75.9849,76.0847,75.9668,76.0666,27241.0
2021-04-06 14:00:00,83.84,83.91,83.77,83.85,48153.0,76.0666,76.1301,76.0031,76.0757,48153.0
2021-04-06 14:05:00,83.85,83.86,83.74,83.79,32234.0,76.0757,76.0847,75.9759,76.0212,32234.0
2021-04-06 14:10:00,83.8,83.89,83.79,83.84,50034.0,76.0303,76.1119,76.0212,76.0666,50034.0
2021-04-06 14:15:00,83.83,83.83,83.74,83.82,47640.0,76.0575,76.0575,75.9759,76.0484,47640.0
2021-04-06 14:20:00,83.83,83.9,83.74,83.8,42012.0,76.0575,76.121,75.9759,76.0303,42012.0
2021-04-06 14:25:00,83.79,83.79,83.67,83.7,40445.0,76.0212,76.0212,75.9123,75.9396,40445.0
2021-04-06 14:30:00,83.7,83.75,83.68,83.69,49879.0,75.9396,75.9849,75.9214,75.9305,49879.0
2021-04-06 14:35:00,83.69,83.72,83.59,83.72,38037.0,75.9305,75.9577,75.8398,75.9577,38037.0
2021-04-06 14:40:00,83.72,83.8,83.69,83.73,38699.0,75.9577,76.0303,75.9305,75.9668,38699.0
2021-04-06 14:45:00,83.73,83.81,83.7,83.71,35586.0,75.9668,76.0394,75.9396,75.9486,35586.0
2021-04-06 14:50:00,83.71,83.71,83.6,83.66,43618.0,75.9486,75.9486,75.8488,75.9033,43618.0
2021-04-06 14:55:00,83.66,83.74,83.65,83.73,29201.0,75.9033,75.9759,75.8942,75.9668,29201.0
2021-04-06 15:00:00,83.73,83.76,83.59,83.6,38021.0,75.9668,75.994,75.8398,75.8488,38021.0
2021-04-06 15:05:00,83.59,83.65,83.52,83.53,53922.0,75.8398,75.8942,75.7763,75.7853,53922.0
2021-04-06 15:10:00,83.54,83.59,83.48,83.5,82655.0,75.7944,75.8398,75.74,75.7581,82655.0
2021-04-06 15:15:00,83.5,83.61,83.48,83.6,64688.0,75.7581,75.8579,75.74,75.8488,64688.0
2021-04-06 15:20:00,83.62,83.72,83.55,83.71,43625.0,75.867,75.9577,75.8035,75.9486,43625.0
2021-04-06 15:25:00,83.7,83.82,83.69,83.74,74335.0,75.9396,76.0484,75.9305,75.9759,74335.0
2021-04-06 15:30:00,83.75,83.81,83.59,83.6,70957.0,75.9849,76.0394,75.8398,75.8488,70957.0
2021-04-06 15:35:00,83.6,83.62,83.52,83.52,56062.0,75.8488,75.867,75.7763,75.7763,56062.0
2021-04-06 15:40:00,83.52,83.58,83.49,83.54,72457.0,75.7763,75.8307,75.749,75.7944,72457.0
2021-04-06 15:45:00,83.55,83.59,83.5,83.55,92601.0,75.8035,75.8398,75.7581,75.8035,92601.0
2021-04-06 15:50:00,83.55,83.55,83.31,83.35,149575.0,75.8035,75.8035,75.5857,75.622,149575.0
2021-04-06 15:55:00,83.35,83.57,83.33,83.52,276302.0,75.622,75.8216,75.6039,75.7763,276302.0
2021-04-07 09:30:00,81.79,82.19,81.09,81.1,510425.0,74.2067,74.5696,73.5716,73.5806,510425.0
2021-04-07 09:35:00,81.11,81.53,80.86,81.22,216314.0,73.5897,73.9708,73.3629,73.6895,216314.0
2021-04-07 09:40:00,81.28,82.01,81.13,81.86,199487.0,73.7439,74.4063,73.6078,74.2702,199487.0
2021-04-07 09:45:00,81.89,82.05,81.57,81.72,149041.0,74.2974,74.4425,74.007,74.1431,149041.0
2021-04-07 09:50:00,81.72,82.03,81.6,81.95,165157.0,74.1431,74.4244,74.0343,74.3518,165157.0
2021-04-07 09:55:00,81.96,82.09,81.83,81.9,122958.0,74.3609,74.4788,74.2429,74.3065,122958.0
2021-04-07 10:00:00,81.9,82.06,81.6,81.96,170672.0,74.3065,74.4516,74.0343,74.3609,170672.0
2021-04-07 10:05:00,81.91,81.91,81.71,81.8,63309.0,74.3155,74.3155,74.1341,74.2157,63309.0
2021-04-07 10:10:00,81.8,81.83,81.64,81.69,63255.0,74.2157,74.2429,74.0706,74.1159,63255.0
2021-04-07 10:15:00,81.69,81.87,81.56,81.83,97665.0,74.1159,74.2792,73.998,74.2429,97665.0
2021-04-07 10:20:00,81.82,81.93,81.76,81.91,65850.0,74.2339,74.3337,74.1794,74.3155,65850.0
2021-04-07 10:25:00,81.89,82.0,81.78,81.98,80026.0,74.2974,74.3972,74.1976,74.379,80026.0
2021-04-07 10:30:00,81.99,82.04,81.74,81.77,69991.0,74.3881,74.4335,74.1613,74.1885,69991.0
2021-04-07 10:35:00,81.77,81.91,81.76,81.85,72261.0,74.1885,74.3155,74.1794,74.2611,72261.0
2021-04-07 10:40:00,81.85,81.85,81.58,81.74,110325.0,74.2611,74.2611,74.0161,74.1613,110325.0
2021-04-07 10:45:00,81.75,81.78,81.52,81.54,83809.0,74.1704,74.1976,73.9617,73.9798,83809.0
2021-04-07 10:50:00,81.53,81.53,81.26,81.39,136570.0,73.9708,73.9708,73.7258,73.8437,136570.0
2021-04-07 10:55:00,81.38,81.48,81.28,81.47,76272.0,73.8347,73.9254,73.7439,73.9163,76272.0
2021-04-07 11:00:00,81.46,81.59,81.45,81.54,38588.0,73.9072,74.0252,73.8982,73.9798,38588.0
2021-04-07 11:05:00,81.53,81.7,81.53,81.63,43863.0,73.9708,74.125,73.9708,74.0615,43863.0
2021-04-07 11:10:00,81.64,81.79,81.63,81.77,45316.0,74.0706,74.2067,74.0615,74.1885,45316.0
2021-04-07 11:15:00,81.77,81.81,81.69,81.75,51311.0,74.1885,74.2248,74.1159,74.1704,51311.0
2021-04-07 11:20:00,81.75,81.79,81.52,81.62,64592.0,74.1704,74.2067,73.9617,74.0524,64592.0
2021-04-07 11:25:00,81.63,81.72,81.58,81.66,57079.0,74.0615,74.1431,74.0161,74.0887,57079.0
2021-04-07 11:30:00,81.67,81.75,81.65,81.67,49326.0,74.0978,74.1704,74.0796,74.0978,49326.0
2021-04-07 11:35:00,81.68,81.72,81.4,81.43,53770.0,74.1069,74.1431,73.8528,73.88,53770.0
2021-04-07 11:40:00,81.44,81.47,81.23,81.24,81677.0,73.8891,73.9163,73.6986,73.7076,81677.0
2021-04-07 11:45:00,81.24,81.4,81.16,81.33,100050.0,73.7076,73.8528,73.6351,73.7893,100050.0
2021-04-07 11:50:00,81.34,81.45,81.27,81.43,49224.0,73.7984,73.8982,73.7349,73.88,49224.0
2021-04-07 11:55:00,81.45,81.46,81.3,81.4,39743.0,73.8982,73.9072,73.7621,73.8528,39743.0
2021-04-07 12:00:00,81.36,81.55,81.35,81.45,23224.0,73.8165,73.9889,73.8074,73.8982,23224.0
2021-04-07 12:05:00,81.46,81.56,81.45,81.54,28647.0,73.9072,73.998,73.8982,73.9798,28647.0
2021-04-07 12:10:00,81.54,81.55,81.44,81.46,25791.0,73.9798,73.9889,73.8891,73.9072,25791.0
2021-04-07 12:15:00,81.46,81.47,81.33,81.34,47931.0,73.9072,73.9163,73.7893,73.7984,47931.0
2021-04-07 12:20:00,81.34,81.39,81.29,81.39,47125.0,73.7984,73.8437,73.753,73.8437,47125.0
2021-04-07 12:25:00,81.38,81.38,81.19,81.2,79513.0,73.8347,73.8347,73.6623,73.6714,79513.0
2021-04-07 12:30:00,81.19,81.33,81.19,81.32,41566.0,73.6623,73.7893,73.6623,73.7802,41566.0
2021-04-07 12:35:00,81.32,81.34,81.23,81.3,45119.0,73.7802,73.7984,73.6986,73.7621,45119.0
2021-04-07 12:40:00,81.3,81.32,81.13,81.16,79720.0,73.7621,73.7802,73.6078,73.6351,79720.0
2021-04-07 12:45:00,81.16,81.24,81.1,81.2,55993.0,73.6351,73.7076,73.5806,73.6714,55993.0
2021-04-07 12:50:00,81.2,81.4,81.19,81.26,55388.0,73.6714,73.8528,73.6623,73.7258,55388.0
2021-04-07 12:55:00,81.26,81.38,81.22,81.28,25771.0,73.7258,73.8347,73.6895,73.7439,25771.0
2021-04-07 13:00:00,81.28,81.3,81.21,81.25,19976.0,73.7439,73.7621,73.6804,73.7167,19976.0
2021-04-07 13:05:00,81.25,81.35,81.22,81.26,33377.0,73.7167,73.8074,73.6895,73.7258,33377.0
2021-04-07 13:10:00,81.26,81.28,81.2,81.27,25267.0,73.7258,73.7439,73.6714,73.7349,25267.0
2021-04-07 13:15:00,81.28,81.32,81.24,81.25,36573.0,73.7439,73.7802,73.7076,73.7167,36573.0
2021-04-07 13:20:00,81.24,81.25,81.19,81.22,28348.0,73.7076,73.7167,73.6623,73.6895,28348.0
2021-04-07 13:25:00,81.22,81.24,81.16,81.18,19324.0,73.6895,73.7076,73.6351,73.6532,19324.0
2021-04-07 13:30:00,81.19,81.26,81.13,81.26,33815.0,73.6623,73.7258,73.6078,73.7258,33815.0
2021-04-07 13:35:00,81.26,81.33,81.23,81.33,62217.0,73.7258,73.7893,73.6986,73.7893,62217.0
2021-04-07 13:40:00,81.33,81.33,81.22,81.25,31202.0,73.7893,73.7893,73.6895,73.7167,31202.0
2021-04-07 13:45:00,81.25,81.28,81.17,81.19,58940.0,73.7167,73.7439,73.6441,73.6623,58940.0
2021-04-07 13:50:00,81.2,81.21,81.12,81.14,54057.0,73.6714,73.6804,73.5988,73.6169,54057.0
2021-04-07 13:55:00,81.14,81.22,81.12,81.17,62052.0,73.6169,73.6895,73.5988,73.6441,62052.0
2021-04-07 14:00:00,81.18,81.32,81.16,81.25,62881.0,73.6532,73.7802,73.6351,73.7167,62881.0
2021-04-07 14:05:00,81.23,81.35,81.23,81.3,51484.0,73.6986,73.8074,73.6986,73.7621,51484.0
2021-04-07 14:10:00,81.3,81.44,81.28,81.39,59732.0,73.7621,73.8891,73.7439,73.8437,59732.0
2021-04-07 14:15:00,81.4,81.44,81.39,81.42,57402.0,73.8528,73.8891,73.8437,73.871,57402.0
2021-04-07 14:20:00,81.42,81.45,81.35,81.38,60209.0,73.871,73.8982,73.8074,73.8347,60209.0
2021-04-07 14:25:00,81.37,81.38,81.28,81.34,69705.0,73.8256,73.8347,73.7439,73.7984,69705.0
2021-04-07 14:30:00,81.34,81.4,81.29,81.34,73606.0,73.7984,73.8528,73.753,73.7984,73606.0
2021-04-07 14:35:00,81.34,81.41,81.28,81.31,66017.0,73.7984,73.8619,73.7439,73.7712,66017.0
2021-04-07 14:40:00,81.31,81.46,81.31,81.46,73418.0,73.7712,73.9072,73.7712,73.9072,73418.0
2021-04-07 14:45:00,81.46,81.5,81.44,81.47,44236.0,73.9072,73.9435,73.8891,73.9163,44236.0
2021-04-07 14:50:00,81.46,81.49,81.35,81.36,67475.0,73.9072,73.9345,73.8074,73.8165,67475.0
2021-04-07 14:55:00,81.35,81.4,81.22,81.25,61198.0,73.8074,73.8528,73.6895,73.7167,61198.0
2021-04-07 15:00:00,81.25,81.39,81.23,81.34,43832.0,73.7167,73.8437,73.6986,73.7984,43832.0
2021-04-07 15:05:00,81.36,81.37,81.21,81.21,44202.0,73.8165,73.8256,73.6804,73.6804,44202.0
2021-04-07 15:10:00,81.22,81.25,81.16,81.18,50624.0,73.6895,73.7167,73.6351,73.6532,50624.0
2021-04-07 15:15:00,81.18,81.18,81.08,81.1,77983.0,73.6532,73.6532,73.5625,73.5806,77983.0
2021-04-07 15:20:00,81.1,81.24,81.09,81.12,87730.0,73.5806,73.7076,73.5716,73.5988,87730.0
2021-04-07 15:25:00,81.12,81.12,80.98,81.04,113795.0,73.5988,73.5988,73.4718,73.5262,113795.0
2021-04-07 15:30:00,81.03,81.05,80.95,80.96,79790.0,73.5171,73.5353,73.4445,73.4536,79790.0
2021-04-07 15:35:00,80.96,81.04,80.93,80.96,140008.0,73.4536,73.5262,73.4264,73.4536,140008.0
2021-04-07 15:40:00,80.96,81.03,80.94,80.99,119158.0,73.4536,73.5171,73.4355,73.4808,119158.0
2021-04-07 15:45:00,80.99,81.24,80.99,81.24,108752.0,73.4808,73.7076,73.4808,73.7076,108752.0
2021-04-07 15:50:00,81.25,81.32,81.18,81.29,169309.0,73.7167,73.7802,73.6532,73.753,169309.0
2021-04-07 15:55:00,81.28,81.33,81.2,81.24,248233.0,73.7439,73.7893,73.6714,73.7076,248233.0
2021-04-08 09:30:00,82.67,82.78,82.26,82.34,285900.0,75.0051,75.1049,74.6331,74.7057,285900.0
2021-04-08 09:35:00,82.36,82.41,82.06,82.22,94720.0,74.7238,74.7692,74.4516,74.5968,94720.0
2021-04-08 09:40:00,82.23,82.47,82.11,82.33,142635.0,74.6059,74.8236,74.497,74.6966,142635.0
2021-04-08 09:45:00,82.34,82.52,82.04,82.09,102180.0,74.7057,74.869,74.4335,74.4788,102180.0
2021-04-08 09:50:00,82.11,82.44,82.07,82.07,88734.0,74.497,74.7964,74.4607,74.4607,88734.0
2021-04-08 09:55:00,82.08,82.52,82.08,82.23,106260.0,74.4698,74.869,74.4698,74.6059,106260.0
2021-04-08 10:00:00,82.27,82.39,82.15,82.37,40459.0,74.6421,74.751,74.5333,74.7329,40459.0
2021-04-08 10:05:00,82.34,82.36,82.18,82.18,27827.0,74.7057,74.7238,74.5605,74.5605,27827.0
2021-04-08 10:10:00,82.16,82.25,82.01,82.11,78389.0,74.5423,74.624,74.4063,74.497,78389.0
2021-04-08 10:15:00,82.14,82.24,82.04,82.05,45538.0,74.5242,74.6149,74.4335,74.4425,45538.0
2021-04-08 10:20:00,82.06,82.29,81.96,82.17,72676.0,74.4516,74.6603,74.3609,74.5514,72676.0
2021-04-08 10:25:00,82.15,82.25,81.98,82.16,44133.0,74.5333,74.624,74.379,74.5423,44133.0
2021-04-08 10:30:00,82.15,82.29,82.08,82.22,37506.0,74.5333,74.6603,74.4698,74.5968,37506.0
2021-04-08 10:35:00,82.2,82.26,82.1,82.19,39082.0,74.5786,74.6331,74.4879,74.5696,39082.0
2021-04-08 10:40:00,82.19,82.43,82.18,82.37,48613.0,74.5696,74.7873,74.5605,74.7329,48613.0
2021-04-08 10:45:00,82.39,82.43,82.24,82.31,46206.0,74.751,74.7873,74.6149,74.6784,46206.0
2021-04-08 10:50:00,82.3,82.35,82.18,82.3,41203.0,74.6694,74.7147,74.5605,74.6694,41203.0
2021-04-08 10:55:00,82.28,82.4,82.25,82.4,37267.0,74.6512,74.7601,74.624,74.7601,37267.0
2021-04-08 11:00:00,82.41,82.43,82.25,82.28,39244.0,74.7692,74.7873,74.624,74.6512,39244.0
2021-04-08 11:05:00,82.26,82.34,82.19,82.33,49112.0,74.6331,74.7057,74.5696,74.6966,49112.0
2021-04-08 11:10:00,82.34,82.38,82.17,82.2,32323.0,74.7057,74.7419,74.5514,74.5786,32323.0
2021-04-08 11:15:00,82.18,82.22,82.06,82.17,57227.0,74.5605,74.5968,74.4516,74.5514,57227.0
2021-04-08 11:20:00,82.17,82.3,82.15,82.26,57727.0,74.5514,74.6694,74.5333,74.6331,57727.0
2021-04-08 11:25:00,82.26,82.32,82.23,82.26,22402.0,74.6331,74.6875,74.6059,74.6331,22402.0
2021-04-08 11:30:00,82.23,82.3,82.18,82.19,41372.0,74.6059,74.6694,74.5605,74.5696,41372.0
2021-04-08 11:35:00,82.18,82.34,82.16,82.32,52991.0,74.5605,74.7057,74.5423,74.6875,52991.0
2021-04-08 11:40:00,82.32,82.48,82.31,82.47,30782.0,74.6875,74.8327,74.6784,74.8236,30782.0
2021-04-08 11:45:00,82.48,82.54,82.38,82.51,52084.0,74.8327,74.8871,74.7419,74.8599,52084.0
2021-04-08 11:50:00,82.54,82.62,82.49,82.6,51870.0,74.8871,74.9597,74.8418,74.9416,51870.0
2021-04-08 11:55:00,82.62,82.64,82.53,82.64,93751.0,74.9597,74.9778,74.878,74.9778,93751.0
2021-04-08 12:00:00,82.65,82.66,82.46,82.58,33599.0,74.9869,74.996,74.8145,74.9234,33599.0
2021-04-08 12:05:00,82.59,82.66,82.57,82.6,36333.0,74.9325,74.996,74.9143,74.9416,36333.0
2021-04-08 12:10:00,82.6,82.65,82.55,82.63,31352.0,74.9416,74.9869,74.8962,74.9688,31352.0
2021-04-08 12:15:00,82.63,82.79,82.62,82.74,78807.0,74.9688,75.1139,74.9597,75.0686,78807.0
2021-04-08 12:20:00,82.76,82.79,82.67,82.71,34761.0,75.0867,75.1139,75.0051,75.0414,34761.0
2021-04-08 12:25:00,82.72,82.73,82.59,82.71,37556.0,75.0504,75.0595,74.9325,75.0414,37556.0
2021-04-08 12:30:00,82.72,82.82,82.71,82.75,26504.0,75.0504,75.1412,75.0414,75.0776,26504.0
2021-04-08 12:35:00,82.74,82.8,82.71,82.75,23003.0,75.0686,75.123,75.0414,75.0776,23003.0
2021-04-08 12:40:00,82.75,82.76,82.59,82.61,39504.0,75.0776,75.0867,74.9325,74.9506,39504.0
2021-04-08 12:45:00,82.63,82.63,82.55,82.57,38658.0,74.9688,74.9688,74.8962,74.9143,38658.0
2021-04-08 12:50:00,82.57,82.7,82.56,82.66,26652.0,74.9143,75.0323,74.9053,74.996,26652.0
2021-04-08 12:55:00,82.67,82.73,82.64,82.65,37952.0,75.0051,75.0595,74.9778,74.9869,37952.0
2021-04-08 13:00:00,82.62,82.68,82.59,82.63,32312.0,74.9597,75.0141,74.9325,74.9688,32312.0
2021-04-08 13:05:00,82.64,82.64,82.53,82.53,39434.0,74.9778,74.9778,74.878,74.878,39434.0
2021-04-08 13:10:00,82.54,82.55,82.42,82.45,45371.0,74.8871,74.8962,74.7782,74.8055,45371.0
2021-04-08 13:15:00,82.45,82.52,82.43,82.47,23100.0,74.8055,74.869,74.7873,74.8236,23100.0
2021-04-08 13:20:00,82.46,82.46,82.4,82.43,17540.0,74.8145,74.8145,74.7601,74.7873,17540.0
2021-04-08 13:25:00,82.44,82.44,82.34,82.36,19990.0,74.7964,74.7964,74.7057,74.7238,19990.0
2021-04-08 13:30:00,82.37,82.48,82.37,82.44,19570.0,74.7329,74.8327,74.7329,74.7964,19570.0
2021-04-08 13:35:00,82.44,82.52,82.38,82.52,45480.0,74.7964,74.869,74.7419,74.869,45480.0
2021-04-08 13:40:00,82.54,82.54,82.47,82.49,45687.0,74.8871,74.8871,74.8236,74.8418,45687.0
2021-04-08 13:45:00,82.49,82.53,82.49,82.49,45968.0,74.8418,74.878,74.8418,74.8418,45968.0
2021-04-08 13:50:00,82.5,82.53,82.44,82.49,23899.0,74.8508,74.878,74.7964,74.8418,23899.0
2021-04-08 13:55:00,82.5,82.54,82.47,82.47,29024.0,74.8508,74.8871,74.8236,74.8236,29024.0
2021-04-08 14:00:00,82.48,82.6,82.47,82.51,23721.0,74.8327,74.9416,74.8236,74.8599,23721.0
2021-04-08 14:05:00,82.5,82.53,82.46,82.47,21752.0,74.8508,74.878,74.8145,74.8236,21752.0
2021-04-08 14:10:00,82.48,82.58,82.46,82.58,35548.0,74.8327,74.9234,74.8145,74.9234,35548.0
2021-04-08 14:15:00,82.58,82.59,82.52,82.54,19708.0,74.9234,74.9325,74.869,74.8871,19708.0
2021-04-08 14:20:00,82.54,82.6,82.51,82.54,27171.0,74.8871,74.9416,74.8599,74.8871,27171.0
2021-04-08 14:25:00,82.54,82.55,82.49,82.54,28654.0,74.8871,74.8962,74.8418,74.8871,28654.0
2021-04-08 14:30:00,82.53,82.57,82.49,82.56,34354.0,74.878,74.9143,74.8418,74.9053,34354.0
2021-04-08 14:35:00,82.56,82.6,82.53,82.57,24820.0,74.9053,74.9416,74.878,74.9143,24820.0
2021-04-08 14:40:00,82.57,82.68,82.54,82.54,86467.0,74.9143,75.0141,74.8871,74.8871,86467.0
2021-04-08 14:45:00,82.54,82.54,82.44,82.48,66859.0,74.8871,74.8871,74.7964,74.8327,66859.0
2021-04-08 14:50:00,82.47,82.53,82.42,82.45,61921.0,74.8236,74.878,74.7782,74.8055,61921.0
2021-04-08 14:55:00,82.45,82.56,82.43,82.53,44489.0,74.8055,74.9053,74.7873,74.878,44489.0
2021-04-08 15:00:00,82.51,82.56,82.5,82.53,36662.0,74.8599,74.9053,74.8508,74.878,36662.0
2021-04-08 15:05:00,82.53,82.55,82.49,82.54,21161.0,74.878,74.8962,74.8418,74.8871,21161.0
2021-04-08 15:10:00,82.55,82.55,82.44,82.48,60876.0,74.8962,74.8962,74.7964,74.8327,60876.0
2021-04-08 15:15:00,82.48,82.54,82.46,82.48,32906.0,74.8327,74.8871,74.8145,74.8327,32906.0
2021-04-08 15:20:00,82.48,82.53,82.41,82.42,33923.0,74.8327,74.878,74.7692,74.7782,33923.0
2021-04-08 15:25:00,82.42,82.46,82.41,82.45,34386.0,74.7782,74.8145,74.7692,74.8055,34386.0
2021-04-08 15:30:00,82.45,82.48,82.42,82.42,48550.0,74.8055,74.8327,74.7782,74.7782,48550.0
2021-04-08 15:35:00,82.42,82.5,82.42,82.49,68253.0,74.7782,74.8508,74.7782,74.8418,68253.0
2021-04-08 15:40:00,82.49,82.5,82.38,82.39,55349.0,74.8418,74.8508,74.7419,74.751,55349.0
2021-04-08 15:45:00,82.38,82.4,82.27,82.28,52021.0,74.7419,74.7601,74.6421,74.6512,52021.0
2021-04-08 15:50:00,82.27,82.27,82.11,82.13,243020.0,74.6421,74.6421,74.497,74.5151,243020.0
2021-04-08 15:55:00,82.16,82.24,82.06,82.14,280702.0,74.5423,74.6149,74.4516,74.5242,280702.0
2021-04-09 09:30:00,81.0,81.33,80.61,80.77,321668.0,73.4899,73.7893,73.1361,73.2812,321668.0
2021-04-09 09:35:00,80.76,80.98,80.45,80.98,168155.0,73.2722,73.4718,72.9909,73.4718,168155.0
2021-04-09 09:40:00,81.0,81.25,80.76,80.87,111759.0,73.4899,73.7167,73.2722,73.372,111759.0
2021-04-09 09:45:00,80.89,81.26,80.8,81.06,138503.0,73.3901,73.7258,73.3084,73.5443,138503.0
2021-04-09 09:50:00,81.08,81.1,80.71,80.98,90209.0,73.5625,73.5806,73.2268,73.4718,90209.0
2021-04-09 09:55:00,80.91,81.03,80.79,80.86,101954.0,73.4082,73.5171,73.2994,73.3629,101954.0
2021-04-09 10:00:00,80.86,80.92,80.56,80.73,133706.0,73.3629,73.4173,73.0907,73.2449,133706.0
2021-04-09 10:05:00,80.73,80.79,80.58,80.63,82443.0,73.2449,73.2994,73.1088,73.1542,82443.0
2021-04-09 10:10:00,80.64,80.7,80.32,80.35,132037.0,73.1633,73.2177,72.8729,72.9002,132037.0
2021-04-09 10:15:00,80.36,80.4,80.03,80.16,242773.0,72.9092,72.9455,72.6098,72.7278,242773.0
2021-04-09 10:20:00,80.17,80.23,79.91,79.92,239839.0,72.7369,72.7913,72.501,72.51,239839.0
2021-04-09 10:25:00,79.91,80.03,79.75,79.93,190279.0,72.501,72.6098,72.3558,72.5191,190279.0
2021-04-09 10:30:00,79.94,80.0,79.75,79.84,171762.0,72.5282,72.5826,72.3558,72.4375,171762.0
2021-04-09 10:35:00,79.84,79.95,79.76,79.86,237741.0,72.4375,72.5373,72.3649,72.4556,237741.0
2021-04-09 10:40:00,79.85,80.06,79.83,79.99,134562.0,72.4465,72.6371,72.4284,72.5735,134562.0
2021-04-09 10:45:00,79.99,80.11,79.82,80.07,186677.0,72.5735,72.6824,72.4193,72.6461,186677.0
2021-04-09 10:50:00,80.07,80.35,79.96,80.33,144803.0,72.6461,72.9002,72.5463,72.882,144803.0
2021-04-09 10:55:00,80.3,80.35,80.17,80.24,86764.0,72.8548,72.9002,72.7369,72.8004,86764.0
2021-04-09 11:00:00,80.26,80.35,80.08,80.18,90462.0,72.8185,72.9002,72.6552,72.7459,90462.0
2021-04-09 11:05:00,80.16,80.38,80.14,80.33,48273.0,72.7278,72.9274,72.7096,72.882,48273.0
2021-04-09 11:10:00,80.34,80.35,80.17,80.17,38197.0,72.8911,72.9002,72.7369,72.7369,38197.0
2021-04-09 11:15:00,80.22,80.4,80.22,80.36,46568.0,72.7822,72.9455,72.7822,72.9092,46568.0
2021-04-09 11:20:00,80.36,80.36,80.22,80.26,38589.0,72.9092,72.9092,72.7822,72.8185,38589.0
2021-04-09 11:25:00,80.23,80.31,80.16,80.3,56678.0,72.7913,72.8639,72.7278,72.8548,56678.0
2021-04-09 11:30:00,80.3,80.4,80.3,80.37,41781.0,72.8548,72.9455,72.8548,72.9183,41781.0
2021-04-09 11:35:00,80.36,80.4,80.31,80.38,28333.0,72.9092,72.9455,72.8639,72.9274,28333.0
2021-04-09 11:40:00,80.37,80.43,80.25,80.25,26214.0,72.9183,72.9727,72.8094,72.8094,26214.0
2021-04-09 11:45:00,80.24,80.33,80.2,80.31,34786.0,72.8004,72.882,72.7641,72.8639,34786.0
2021-04-09 11:50:00,80.31,80.41,80.31,80.39,38442.0,72.8639,72.9546,72.8639,72.9365,38442.0
2021-04-09 11:55:00,80.41,80.55,80.4,80.52,49387.0,72.9546,73.0816,72.9455,73.0544,49387.0
2021-04-09 12:00:00,80.52,80.53,80.47,80.5,23758.0,73.0544,73.0635,73.009,73.0363,23758.0
2021-04-09 12:05:00,80.49,80.51,80.34,80.37,29362.0,73.0272,73.0453,72.8911,72.9183,29362.0
2021-04-09 12:10:00,80.36,80.37,80.21,80.24,39333.0,72.9092,72.9183,72.7731,72.8004,39333.0
2021-04-09 12:15:00,80.25,80.33,80.22,80.3,28981.0,72.8094,72.882,72.7822,72.8548,28981.0
2021-04-09 12:20:00,80.31,80.4,80.27,80.4,31334.0,72.8639,72.9455,72.8276,72.9455,31334.0
2021-04-09 12:25:00,80.4,80.45,80.28,80.3,31594.0,72.9455,72.9909,72.8367,72.8548,31594.0
2021-04-09 12:30:00,80.3,80.36,80.26,80.33,26259.0,72.8548,72.9092,72.8185,72.882,26259.0
2021-04-09 12:35:00,80.33,80.4,80.27,80.33,32821.0,72.882,72.9455,72.8276,72.882,32821.0
2021-04-09 12:40:00,80.32,80.34,80.23,80.29,15055.0,72.8729,72.8911,72.7913,72.8457,15055.0
2021-04-09 12:45:00,80.3,80.44,80.27,80.34,31037.0,72.8548,72.9818,72.8276,72.8911,31037.0
2021-04-09 12:50:00,80.35,80.53,80.35,80.49,52483.0,72.9002,73.0635,72.9002,73.0272,52483.0
2021-04-09 12:55:00,80.49,80.53,80.42,80.49,27838.0,73.0272,73.0635,72.9637,73.0272,27838.0
2021-04-09 13:00:00,80.48,80.56,80.45,80.49,29296.0,73.0181,73.0907,72.9909,73.0272,29296.0
2021-04-09 13:05:00,80.49,80.5,80.44,80.44,14588.0,73.0272,73.0363,72.9818,72.9818,14588.0
2021-04-09 13:10:00,80.45,80.46,80.33,80.36,20204.0,72.9909,73.0,72.882,72.9092,20204.0
2021-04-09 13:15:00,80.37,80.46,80.33,80.44,21532.0,72.9183,73.0,72.882,72.9818,21532.0
2021-04-09 13:20:00,80.44,80.51,80.38,80.41,31219.0,72.9818,73.0453,72.9274,72.9546,31219.0
2021-04-09 13:25:00,80.4,80.4,80.3,80.34,23522.0,72.9455,72.9455,72.8548,72.8911,23522.0
2021-04-09 13:30:00,80.33,80.43,80.32,80.4,20881.0,72.882,72.9727,72.8729,72.9455,20881.0
2021-04-09 13:35:00,80.4,80.51,80.39,80.5,26951.0,72.9455,73.0453,72.9365,73.0363,26951.0
2021-04-09 13:40:00,80.5,80.57,80.5,80.52,43637.0,73.0363,73.0998,73.0363,73.0544,43637.0
2021-04-09 13:45:00,80.53,80.54,80.36,80.4,34375.0,73.0635,73.0725,72.9092,72.9455,34375.0
2021-04-09 13:50:00,80.41,80.53,80.37,80.5,39931.0,72.9546,73.0635,72.9183,73.0363,39931.0
2021-04-09 13:55:00,80.5,80.51,80.38,80.38,50761.0,73.0363,73.0453,72.9274,72.9274,50761.0
2021-04-09 14:00:00,80.39,80.48,80.34,80.48,27259.0,72.9365,73.0181,72.8911,73.0181,27259.0
2021-04-09 14:05:00,80.48,80.54,80.34,80.39,48924.0,73.0181,73.0725,72.8911,72.9365,48924.0
2021-04-09 14:10:00,80.38,80.5,80.38,80.48,40291.0,72.9274,73.0363,72.9274,73.0181,40291.0
2021-04-09 14:15:00,80.48,80.67,80.48,80.63,64948.0,73.0181,73.1905,73.0181,73.1542,64948.0
2021-04-09 14:20:00,80.62,80.62,80.54,80.58,53635.0,73.1451,73.1451,73.0725,73.1088,53635.0
2021-04-09 14:25:00,80.57,80.64,80.56,80.63,64983.0,73.0998,73.1633,73.0907,73.1542,64983.0
2021-04-09 14:30:00,80.62,80.63,80.36,80.41,85390.0,73.1451,73.1542,72.9092,72.9546,85390.0
2021-04-09 14:35:00,80.42,80.43,80.22,80.24,62811.0,72.9637,72.9727,72.7822,72.8004,62811.0
2021-04-09 14:40:00,80.25,80.37,80.23,80.34,62009.0,72.8094,72.9183,72.7913,72.8911,62009.0
2021-04-09 14:45:00,80.34,80.37,80.21,80.21,80511.0,72.8911,72.9183,72.7731,72.7731,80511.0
2021-04-09 14:50:00,80.22,80.3,80.12,80.14,91202.0,72.7822,72.8548,72.6915,72.7096,91202.0
2021-04-09 14:55:00,80.12,80.3,80.12,80.3,112550.0,72.6915,72.8548,72.6915,72.8548,112550.0
2021-04-09 15:00:00,80.3,80.42,80.29,80.4,40222.0,72.8548,72.9637,72.8457,72.9455,40222.0
2021-04-09 15:05:00,80.39,80.45,80.37,80.43,53932.0,72.9365,72.9909,72.9183,72.9727,53932.0
2021-04-09 15:10:00,80.41,80.43,80.27,80.29,44687.0,72.9546,72.9727,72.8276,72.8457,44687.0
2021-04-09 15:15:00,80.29,80.33,80.24,80.28,54770.0,72.8457,72.882,72.8004,72.8367,54770.0
2021-04-09 15:20:00,80.28,80.37,80.24,80.28,52651.0,72.8367,72.9183,72.8004,72.8367,52651.0
2021-04-09 15:25:00,80.27,80.35,80.27,80.28,49935.0,72.8276,72.9002,72.8276,72.8367,49935.0
2021-04-09 15:30:00,80.28,80.38,80.25,80.29,76216.0,72.8367,72.9274,72.8094,72.8457,76216.0
2021-04-09 15:35:00,80.29,80.45,80.28,80.42,79365.0,72.8457,72.9909,72.8367,72.9637,79365.0
2021-04-09 15:40:00,80.42,80.44,80.35,80.42,87176.0,72.9637,72.9818,72.9002,72.9637,87176.0
2021-04-09 15:45:00,80.42,80.42,80.35,80.41,107746.0,72.9637,72.9637,72.9002,72.9546,107746.0
2021-04-09 15:50:00,80.41,80.46,80.39,80.41,179354.0,72.9546,73.0,72.9365,72.9546,179354.0
2021-04-09 15:55:00,80.41,80.45,80.37,80.42,305025.0,72.9546,72.9909,72.9183,72.9637,305025.0
2021-04-12 09:30:00,79.5,79.5,77.92,78.07,926165.0,72.129,72.129,70.6955,70.8316,926165.0
2021-04-12 09:35:00,78.09,78.6,77.97,78.28,299322.0,70.8497,71.3124,70.7408,71.0221,299322.0
2021-04-12 09:40:00,78.3,78.5,78.15,78.32,217277.0,71.0402,71.2217,70.9041,71.0584,217277.0
2021-04-12 09:45:00,78.29,78.47,77.99,78.09,387040.0,71.0312,71.1945,70.759,70.8497,387040.0
2021-04-12 09:50:00,78.08,78.14,77.93,78.08,280612.0,70.8406,70.8951,70.7045,70.8406,280612.0
2021-04-12 09:55:00,78.08,78.2,77.95,78.12,287368.0,70.8406,70.9495,70.7227,70.8769,287368.0
2021-04-12 10:00:00,78.12,78.29,78.0,78.14,293219.0,70.8769,71.0312,70.7681,70.8951,293219.0
2021-04-12 10:05:00,78.13,78.22,77.84,77.97,281264.0,70.886,70.9677,70.6229,70.7408,281264.0
2021-04-12 10:10:00,77.98,77.98,77.76,77.81,189725.0,70.7499,70.7499,70.5503,70.5957,189725.0
2021-04-12 10:15:00,77.8,78.0,77.68,77.94,217198.0,70.5866,70.7681,70.4777,70.7136,217198.0
2021-04-12 10:20:00,77.93,77.98,77.67,77.96,311873.0,70.7045,70.7499,70.4686,70.7318,311873.0
2021-04-12 10:25:00,77.96,78.01,77.85,77.89,139027.0,70.7318,70.7771,70.632,70.6682,139027.0
2021-04-12 10:30:00,77.9,78.12,77.85,78.12,169216.0,70.6773,70.8769,70.632,70.8769,169216.0
2021-04-12 10:35:00,78.1,78.2,78.01,78.17,165837.0,70.8588,70.9495,70.7771,70.9223,165837.0
2021-04-12 10:40:00,78.19,78.29,77.88,78.14,191450.0,70.9404,71.0312,70.6592,70.8951,191450.0
2021-04-12 10:45:00,78.12,78.24,78.05,78.12,103243.0,70.8769,70.9858,70.8134,70.8769,103243.0
2021-04-12 10:50:00,78.12,78.37,78.06,78.26,130863.0,70.8769,71.1037,70.8225,71.0039,130863.0
2021-04-12 10:55:00,78.27,78.35,78.07,78.07,159834.0,71.013,71.0856,70.8316,70.8316,159834.0
2021-04-12 11:00:00,78.09,78.26,78.09,78.23,89200.0,70.8497,71.0039,70.8497,70.9767,89200.0
2021-04-12 11:05:00,78.22,78.23,78.01,78.02,121144.0,70.9677,70.9767,70.7771,70.7862,121144.0
2021-04-12 11:10:00,78.02,78.15,77.94,78.14,101004.0,70.7862,70.9041,70.7136,70.8951,101004.0
2021-04-12 11:15:00,78.14,78.53,78.12,78.52,96838.0,70.8951,71.2489,70.8769,71.2398,96838.0
2021-04-12 11:20:00,78.53,78.7,78.4,78.41,143336.0,71.2489,71.4031,71.131,71.14,143336.0
2021-04-12 11:25:00,78.4,78.74,78.39,78.69,140240.0,71.131,71.4394,71.1219,71.3941,140240.0
2021-04-12 11:30:00,78.7,78.71,78.56,78.66,68958.0,71.4031,71.4122,71.2761,71.3669,68958.0
2021-04-12 11:35:00,78.63,78.72,78.57,78.64,59038.0,71.3396,71.4213,71.2852,71.3487,59038.0
2021-04-12 11:40:00,78.64,78.78,78.59,78.78,86061.0,71.3487,71.4757,71.3033,71.4757,86061.0
2021-04-12 11:45:00,78.78,78.8,78.61,78.64,41045.0,71.4757,71.4939,71.3215,71.3487,41045.0
2021-04-12 11:50:00,78.63,78.75,78.59,78.65,56637.0,71.3396,71.4485,71.3033,71.3578,56637.0
2021-04-12 11:55:00,78.66,78.84,78.61,78.65,102122.0,71.3669,71.5302,71.3215,71.3578,102122.0
2021-04-12 12:00:00,78.63,78.72,78.58,78.72,100953.0,71.3396,71.4213,71.2943,71.4213,100953.0
2021-04-12 12:05:00,78.71,78.84,78.71,78.77,73915.0,71.4122,71.5302,71.4122,71.4667,73915.0
2021-04-12 12:10:00,78.77,78.83,78.69,78.69,37771.0,71.4667,71.5211,71.3941,71.3941,37771.0
2021-04-12 12:15:00,78.7,78.7,78.55,78.57,76548.0,71.4031,71.4031,71.2671,71.2852,76548.0
2021-04-12 12:20:00,78.55,78.67,78.53,78.56,57159.0,71.2671,71.3759,71.2489,71.2761,57159.0
2021-04-12 12:25:00,78.57,78.72,78.55,78.64,53283.0,71.2852,71.4213,71.2671,71.3487,53283.0
2021-04-12 12:30:00,78.63,78.73,78.61,78.72,60079.0,71.3396,71.4304,71.3215,71.4213,60079.0
2021-04-12 12:35:00,78.72,78.73,78.57,78.64,43385.0,71.4213,71.4304,71.2852,71.3487,43385.0
2021-04-12 12:40:00,78.64,78.75,78.57,78.64,45178.0,71.3487,71.4485,71.2852,71.3487,45178.0
2021-04-12 12:45:00,78.63,78.68,78.59,78.61,45380.0,71.3396,71.385,71.3033,71.3215,45380.0
2021-04-12 12:50:00,78.59,78.66,78.53,78.66,60101.0,71.3033,71.3669,71.2489,71.3669,60101.0
2021-04-12 12:55:00,78.66,78.67,78.56,78.59,56271.0,71.3669,71.3759,71.2761,71.3033,56271.0
2021-04-12 13:00:00,78.6,78.79,78.58,78.77,77206.0,71.3124,71.4848,71.2943,71.4667,77206.0
2021-04-12 13:05:00,78.76,78.88,78.73,78.87,46495.0,71.4576,71.5665,71.4304,71.5574,46495.0
2021-04-12 13:10:00,78.87,79.0,78.8,78.81,96727.0,71.5574,71.6753,71.4939,71.5029,96727.0
2021-04-12 13:15:00,78.81,78.84,78.6,78.61,68182.0,71.5029,71.5302,71.3124,71.3215,68182.0
2021-04-12 13:20:00,78.61,78.67,78.58,78.6,61381.0,71.3215,71.3759,71.2943,71.3124,61381.0
2021-04-12 13:25:00,78.61,78.66,78.55,78.64,66752.0,71.3215,71.3669,71.2671,71.3487,66752.0
2021-04-12 13:30:00,78.6,78.64,78.54,78.59,58212.0,71.3124,71.3487,71.258,71.3033,58212.0
2021-04-12 13:35:00,78.59,78.65,78.56,78.59,38350.0,71.3033,71.3578,71.2761,71.3033,38350.0
2021-04-12 13:40:00,78.59,78.59,78.49,78.51,86623.0,71.3033,71.3033,71.2126,71.2308,86623.0
2021-04-12 13:45:00,78.51,78.69,78.51,78.63,109475.0,71.2308,71.3941,71.2308,71.3396,109475.0
2021-04-12 13:50:00,78.64,78.64,78.51,78.59,61426.0,71.3487,71.3487,71.2308,71.3033,61426.0
2021-04-12 13:55:00,78.59,78.61,78.48,78.51,55382.0,71.3033,71.3215,71.2035,71.2308,55382.0
2021-04-12 14:00:00,78.5,78.6,78.49,78.52,67606.0,71.2217,71.3124,71.2126,71.2398,67606.0
2021-04-12 14:05:00,78.53,78.58,78.48,78.51,66339.0,71.2489,71.2943,71.2035,71.2308,66339.0
2021-04-12 14:10:00,78.51,78.57,78.46,78.51,56308.0,71.2308,71.2852,71.1854,71.2308,56308.0
2021-04-12 14:15:00,78.51,78.56,78.43,78.45,55761.0,71.2308,71.2761,71.1582,71.1763,55761.0
2021-04-12 14:20:00,78.46,78.58,78.44,78.55,73806.0,71.1854,71.2943,71.1673,71.2671,73806.0
2021-04-12 14:25:00,78.55,78.57,78.51,78.56,59533.0,71.2671,71.2852,71.2308,71.2761,59533.0
2021-04-12 14:30:00,78.56,78.69,78.55,78.6,55910.0,71.2761,71.3941,71.2671,71.3124,55910.0
2021-04-12 14:35:00,78.6,78.62,78.54,78.57,51271.0,71.3124,71.3306,71.258,71.2852,51271.0
2021-04-12 14:40:00,78.55,78.57,78.45,78.48,44960.0,71.2671,71.2852,71.1763,71.2035,44960.0
2021-04-12 14:45:00,78.47,78.48,78.41,78.42,63054.0,71.1945,71.2035,71.14,71.1491,63054.0
2021-04-12 14:50:00,78.41,78.43,78.28,78.3,78751.0,71.14,71.1582,71.0221,71.0402,78751.0
2021-04-12 14:55:00,78.29,78.37,78.26,78.36,87067.0,71.0312,71.1037,71.0039,71.0947,87067.0
2021-04-12 15:00:00,78.35,78.35,78.19,78.29,85723.0,71.0856,71.0856,70.9404,71.0312,85723.0
2021-04-12 15:05:00,78.3,78.43,78.29,78.39,85810.0,71.0402,71.1582,71.0312,71.1219,85810.0
2021-04-12 15:10:00,78.4,78.48,78.37,78.45,85184.0,71.131,71.2035,71.1037,71.1763,85184.0
2021-04-12 15:15:00,78.44,78.52,78.37,78.46,105131.0,71.1673,71.2398,71.1037,71.1854,105131.0
2021-04-12 15:20:00,78.47,78.56,78.45,78.51,77321.0,71.1945,71.2761,71.1763,71.2308,77321.0
2021-04-12 15:25:00,78.52,78.58,78.47,78.47,77970.0,71.2398,71.2943,71.1945,71.1945,77970.0
2021-04-12 15:30:00,78.48,78.51,78.39,78.41,128959.0,71.2035,71.2308,71.1219,71.14,128959.0
2021-04-12 15:35:00,78.42,78.5,78.39,78.46,92755.0,71.1491,71.2217,71.1219,71.1854,92755.0
2021-04-12 15:40:00,78.45,78.54,78.43,78.53,273801.0,71.1763,71.258,71.1582,71.2489,273801.0
2021-04-12 15:45:00,78.54,78.58,78.5,78.54,150726.0,71.258,71.2943,71.2217,71.258,150726.0
2021-04-12 15:50:00,78.53,78.61,78.4,78.59,392997.0,71.2489,71.3215,71.131,71.3033,392997.0
2021-04-12 15:55:00,78.59,78.78,78.5,78.65,675117.0,71.3033,71.4757,71.2217,71.3578,675117.0
2021-04-13 09:30:00,77.81,77.89,76.77,77.01,717561.0,70.5957,70.6682,69.6521,69.8698,717561.0
2021-04-13 09:35:00,77.03,78.2,76.94,78.12,402473.0,69.888,70.9495,69.8063,70.8769,402473.0
2021-04-13 09:40:00,78.11,78.62,78.07,78.54,391355.0,70.8679,71.3306,70.8316,71.258,391355.0
2021-04-13 09:45:00,78.55,78.78,78.12,78.66,307070.0,71.2671,71.4757,70.8769,71.3669,307070.0
2021-04-13 09:50:00,78.62,79.25,78.6,78.94,176070.0,71.3306,71.9022,71.3124,71.6209,176070.0
2021-04-13 09:55:00,78.91,79.07,78.67,78.73,193215.0,71.5937,71.7388,71.3759,71.4304,193215.0
2021-04-13 10:00:00,78.74,79.04,78.5,78.97,113935.0,71.4394,71.7116,71.2217,71.6481,113935.0
2021-04-13 10:05:00,78.97,79.09,78.65,78.94,141442.0,71.6481,71.757,71.3578,71.6209,141442.0
2021-04-13 10:10:00,78.95,79.19,78.92,79.01,118619.0,71.63,71.8477,71.6028,71.6844,118619.0
2021-04-13 10:15:00,79.01,79.15,78.92,79.12,87889.0,71.6844,71.8114,71.6028,71.7842,87889.0
2021-04-13 10:20:00,79.05,79.29,79.04,79.24,105005.0,71.7207,71.9384,71.7116,71.8931,105005.0
2021-04-13 10:25:00,79.25,79.51,79.16,79.16,168690.0,71.9022,72.138,71.8205,71.8205,168690.0
2021-04-13 10:30:00,79.18,79.18,78.95,78.95,81786.0,71.8386,71.8386,71.63,71.63,81786.0
2021-04-13 10:35:00,78.95,79.0,78.78,78.86,88128.0,71.63,71.6753,71.4757,71.5483,88128.0
2021-04-13 10:40:00,78.87,79.19,78.87,79.14,166566.0,71.5574,71.8477,71.5574,71.8024,166566.0
2021-04-13 10:45:00,79.16,79.19,79.03,79.08,61945.0,71.8205,71.8477,71.7026,71.7479,61945.0
2021-04-13 10:50:00,79.08,79.08,78.78,78.78,51744.0,71.7479,71.7479,71.4757,71.4757,51744.0
2021-04-13 10:55:00,78.79,78.85,78.69,78.83,52445.0,71.4848,71.5392,71.3941,71.5211,52445.0
2021-04-13 11:00:00,78.83,78.98,78.76,78.77,63829.0,71.5211,71.6572,71.4576,71.4667,63829.0
2021-04-13 11:05:00,78.77,78.88,78.71,78.77,48666.0,71.4667,71.5665,71.4122,71.4667,48666.0
2021-04-13 11:10:00,78.74,78.79,78.62,78.68,53663.0,71.4394,71.4848,71.3306,71.385,53663.0
2021-04-13 11:15:00,78.67,78.69,78.48,78.66,57463.0,71.3759,71.3941,71.2035,71.3669,57463.0
2021-04-13 11:20:00,78.64,78.64,78.31,78.32,132821.0,71.3487,71.3487,71.0493,71.0584,132821.0
2021-04-13 11:25:00,78.34,78.36,78.2,78.33,126033.0,71.0765,71.0947,70.9495,71.0675,126033.0
2021-04-13 11:30:00,78.33,78.41,78.2,78.36,99372.0,71.0675,71.14,70.9495,71.0947,99372.0
2021-04-13 11:35:00,78.35,78.35,78.11,78.14,64401.0,71.0856,71.0856,70.8679,70.8951,64401.0
2021-04-13 11:40:00,78.16,78.26,78.13,78.21,41739.0,70.9132,71.0039,70.886,70.9586,41739.0
2021-04-13 11:45:00,78.21,78.25,77.9,78.12,154684.0,70.9586,70.9949,70.6773,70.8769,154684.0
2021-04-13 11:50:00,78.12,78.29,78.12,78.25,93059.0,70.8769,71.0312,70.8769,70.9949,93059.0
2021-04-13 11:55:00,78.24,78.37,78.23,78.33,80685.0,70.9858,71.1037,70.9767,71.0675,80685.0
2021-04-13 12:00:00,78.33,78.4,78.25,78.3,62395.0,71.0675,71.131,70.9949,71.0402,62395.0
2021-04-13 12:05:00,78.31,78.31,78.04,78.05,71184.0,71.0493,71.0493,70.8043,70.8134,71184.0
2021-04-13 12:10:00,78.07,78.14,78.03,78.1,43335.0,70.8316,70.8951,70.7953,70.8588,43335.0
2021-04-13 12:15:00,78.1,78.2,78.07,78.2,53943.0,70.8588,70.9495,70.8316,70.9495,53943.0
2021-04-13 12:20:00,78.19,78.19,78.03,78.07,87787.0,70.9404,70.9404,70.7953,70.8316,87787.0
2021-04-13 12:25:00,78.07,78.15,78.05,78.06,127637.0,70.8316,70.9041,70.8134,70.8225,127637.0
2021-04-13 12:30:00,78.06,78.14,78.02,78.06,131182.0,70.8225,70.8951,70.7862,70.8225,131182.0
2021-04-13 12:35:00,78.06,78.11,77.92,77.95,73486.0,70.8225,70.8679,70.6955,70.7227,73486.0
2021-04-13 12:40:00,77.95,78.11,77.94,78.11,81291.0,70.7227,70.8679,70.7136,70.8679,81291.0
2021-04-13 12:45:00,78.09,78.12,78.02,78.09,55462.0,70.8497,70.8769,70.7862,70.8497,55462.0
2021-04-13 12:50:00,78.1,78.12,77.99,78.02,56921.0,70.8588,70.8769,70.759,70.7862,56921.0
2021-04-13 12:55:00,78.02,78.04,77.92,77.97,77801.0,70.7862,70.8043,70.6955,70.7408,77801.0
2021-04-13 13:00:00,77.97,78.13,77.97,78.08,60131.0,70.7408,70.886,70.7408,70.8406,60131.0
2021-04-13 13:05:00,78.09,78.16,78.03,78.06,68487.0,70.8497,70.9132,70.7953,70.8225,68487.0
2021-04-13 13:10:00,78.06,78.07,77.82,77.83,251357.0,70.8225,70.8316,70.6047,70.6138,251357.0
2021-04-13 13:15:00,77.83,77.9,77.7,77.73,281638.0,70.6138,70.6773,70.4959,70.5231,281638.0
2021-04-13 13:20:00,77.73,77.75,77.63,77.67,202952.0,70.5231,70.5412,70.4324,70.4686,202952.0
2021-04-13 13:25:00,77.68,77.86,77.62,77.85,250530.0,70.4777,70.641,70.4233,70.632,250530.0
2021-04-13 13:30:00,77.87,78.08,77.84,78.04,105932.0,70.6501,70.8406,70.6229,70.8043,105932.0
2021-04-13 13:35:00,78.04,78.13,77.98,78.12,68848.0,70.8043,70.886,70.7499,70.8769,68848.0
2021-04-13 13:40:00,78.12,78.19,78.1,78.14,35931.0,70.8769,70.9404,70.8588,70.8951,35931.0
2021-04-13 13:45:00,78.14,78.16,78.03,78.07,31859.0,70.8951,70.9132,70.7953,70.8316,31859.0
2021-04-13 13:50:00,78.07,78.17,78.06,78.17,29539.0,70.8316,70.9223,70.8225,70.9223,29539.0
2021-04-13 13:55:00,78.16,78.22,78.09,78.13,37753.0,70.9132,70.9677,70.8497,70.886,37753.0
2021-04-13 14:00:00,78.13,78.14,78.09,78.09,31072.0,70.886,70.8951,70.8497,70.8497,31072.0
2021-04-13 14:05:00,78.09,78.12,78.04,78.08,62278.0,70.8497,70.8769,70.8043,70.8406,62278.0
2021-04-13 14:10:00,78.08,78.18,78.07,78.18,72840.0,70.8406,70.9314,70.8316,70.9314,72840.0
2021-04-13 14:15:00,78.16,78.17,77.96,77.98,34435.0,70.9132,70.9223,70.7318,70.7499,34435.0
2021-04-13 14:20:00,77.96,78.09,77.96,78.06,44014.0,70.7318,70.8497,70.7318,70.8225,44014.0
2021-04-13 14:25:00,78.07,78.1,78.01,78.09,34086.0,70.8316,70.8588,70.7771,70.8497,34086.0
2021-04-13 14:30:00,78.06,78.2,78.03,78.17,54461.0,70.8225,70.9495,70.7953,70.9223,54461.0
2021-04-13 14:35:00,78.17,78.27,78.17,78.22,42707.0,70.9223,71.013,70.9223,70.9677,42707.0
2021-04-13 14:40:00,78.21,78.33,78.21,78.25,35594.0,70.9586,71.0675,70.9586,70.9949,35594.0
2021-04-13 14:45:00,78.26,78.32,78.19,78.32,38787.0,71.0039,71.0584,70.9404,71.0584,38787.0
2021-04-13 14:50:00,78.33,78.4,78.31,78.38,47262.0,71.0675,71.131,71.0493,71.1128,47262.0
2021-04-13 14:55:00,78.38,78.39,78.22,78.27,64743.0,71.1128,71.1219,70.9677,71.013,64743.0
2021-04-13 15:00:00,78.27,78.38,78.26,78.35,41905.0,71.013,71.1128,71.0039,71.0856,41905.0
2021-04-13 15:05:00,78.37,78.41,78.3,78.38,35803.0,71.1037,71.14,71.0402,71.1128,35803.0
2021-04-13 15:10:00,78.39,78.54,78.38,78.52,72123.0,71.1219,71.258,71.1128,71.2398,72123.0
2021-04-13 15:15:00,78.51,78.58,78.5,78.54,52864.0,71.2308,71.2943,71.2217,71.258,52864.0
2021-04-13 15:20:00,78.53,78.58,78.51,78.55,102497.0,71.2489,71.2943,71.2308,71.2671,102497.0
2021-04-13 15:25:00,78.55,78.62,78.52,78.62,83220.0,71.2671,71.3306,71.2398,71.3306,83220.0
2021-04-13 15:30:00,78.63,78.68,78.58,78.67,83164.0,71.3396,71.385,71.2943,71.3759,83164.0
2021-04-13 15:35:00,78.67,78.7,78.64,78.65,81079.0,71.3759,71.4031,71.3487,71.3578,81079.0
2021-04-13 15:40:00,78.65,78.69,78.6,78.66,67050.0,71.3578,71.3941,71.3124,71.3669,67050.0
2021-04-13 15:45:00,78.66,78.66,78.53,78.53,120431.0,71.3669,71.3669,71.2489,71.2489,120431.0
2021-04-13 15:50:00,78.53,78.79,78.35,78.68,493378.0,71.2489,71.4848,71.0856,71.385,493378.0
2021-04-13 15:55:00,78.68,78.86,78.55,78.81,553882.0,71.385,71.5483,71.2671,71.5029,553882.0
2021-04-14 09:30:00,79.58,79.71,78.93,79.03,365301.0,72.2016,72.3195,71.6118,71.7026,365301.0
2021-04-14 09:35:00,79.0,79.14,78.43,78.95,212896.0,71.6753,71.8024,71.1582,71.63,212896.0
2021-04-14 09:40:00,78.94,79.55,78.87,79.53,275066.0,71.6209,72.1743,71.5574,72.1562,275066.0
2021-04-14 09:45:00,79.52,79.53,79.1,79.14,186218.0,72.1471,72.1562,71.7661,71.8024,186218.0
2021-04-14 09:50:00,79.13,79.3,78.91,79.04,272796.0,71.7933,71.9475,71.5937,71.7116,272796.0
2021-04-14 09:55:00,79.05,79.08,78.78,78.84,111694.0,71.7207,71.7479,71.4757,71.5302,111694.0
2021-04-14 10:00:00,78.83,79.0,78.62,78.75,213068.0,71.5211,71.6753,71.3306,71.4485,213068.0
2021-04-14 10:05:00,78.75,79.17,78.68,79.17,577342.0,71.4485,71.8296,71.385,71.8296,577342.0
2021-04-14 10:10:00,79.16,79.17,78.89,78.96,158447.0,71.8205,71.8296,71.5755,71.639,158447.0
2021-04-14 10:15:00,78.95,79.05,78.8,78.89,200523.0,71.63,71.7207,71.4939,71.5755,200523.0
2021-04-14 10:20:00,78.89,78.89,78.51,78.51,59168.0,71.5755,71.5755,71.2308,71.2308,59168.0
2021-04-14 10:25:00,78.52,78.61,78.37,78.47,89405.0,71.2398,71.3215,71.1037,71.1945,89405.0
2021-04-14 10:30:00,78.47,78.66,78.41,78.45,144005.0,71.1945,71.3669,71.14,71.1763,144005.0
2021-04-14 10:35:00,78.45,78.46,78.31,78.33,187220.0,71.1763,71.1854,71.0493,71.0675,187220.0
2021-04-14 10:40:00,78.32,78.82,78.31,78.78,175174.0,71.0584,71.512,71.0493,71.4757,175174.0
2021-04-14 10:45:00,78.78,78.82,78.67,78.71,61332.0,71.4757,71.512,71.3759,71.4122,61332.0
2021-04-14 10:50:00,78.71,78.8,78.63,78.73,106276.0,71.4122,71.4939,71.3396,71.4304,106276.0
2021-04-14 10:55:00,78.74,78.9,78.74,78.74,74342.0,71.4394,71.5846,71.4394,71.4394,74342.0
2021-04-14 11:00:00,78.75,78.82,78.51,78.64,77607.0,71.4485,71.512,71.2308,71.3487,77607.0
2021-04-14 11:05:00,78.65,78.72,78.56,78.58,70652.0,71.3578,71.4213,71.2761,71.2943,70652.0
2021-04-14 11:10:00,78.58,78.64,78.49,78.62,46625.0,71.2943,71.3487,71.2126,71.3306,46625.0
2021-04-14 11:15:00,78.62,78.62,78.41,78.41,44283.0,71.3306,71.3306,71.14,71.14,44283.0
2021-04-14 11:20:00,78.41,78.44,78.28,78.31,70483.0,71.14,71.1673,71.0221,71.0493,70483.0
2021-04-14 11:25:00,78.3,78.41,78.22,78.32,67101.0,71.0402,71.14,70.9677,71.0584,67101.0
2021-04-14 11:30:00,78.33,78.33,78.21,78.29,38927.0,71.0675,71.0675,70.9586,71.0312,38927.0
2021-04-14 11:35:00,78.29,78.41,78.26,78.34,36385.0,71.0312,71.14,71.0039,71.0765,36385.0
2021-04-14 11:40:00,78.36,78.43,78.3,78.37,38435.0,71.0947,71.1582,71.0402,71.1037,38435.0
2021-04-14 11:45:00,78.39,78.48,78.34,78.46,38336.0,71.1219,71.2035,71.0765,71.1854,38336.0
2021-04-14 11:50:00,78.46,78.68,78.44,78.61,98242.0,71.1854,71.385,71.1673,71.3215,98242.0
2021-04-14 11:55:00,78.61,78.64,78.56,78.6,34199.0,71.3215,71.3487,71.2761,71.3124,34199.0
2021-04-14 12:00:00,78.61,78.65,78.37,78.48,41202.0,71.3215,71.3578,71.1037,71.2035,41202.0
2021-04-14 12:05:00,78.48,78.53,78.3,78.47,36220.0,71.2035,71.2489,71.0402,71.1945,36220.0
2021-04-14 12:10:00,78.45,78.45,78.27,78.29,38661.0,71.1763,71.1763,71.013,71.0312,38661.0
2021-04-14 12:15:00,78.31,78.39,78.28,78.38,28855.0,71.0493,71.1219,71.0221,71.1128,28855.0
2021-04-14 12:20:00,78.38,78.47,78.36,78.41,47047.0,71.1128,71.1945,71.0947,71.14,47047.0
2021-04-14 12:25:00,78.42,78.46,78.32,78.36,41694.0,71.1491,71.1854,71.0584,71.0947,41694.0
2021-04-14 12:30:00,78.36,78.41,78.29,78.38,24657.0,71.0947,71.14,71.0312,71.1128,24657.0
2021-04-14 12:35:00,78.36,78.44,78.32,78.44,22297.0,71.0947,71.1673,71.0584,71.1673,22297.0
2021-04-14 12:40:00,78.43,78.54,78.4,78.48,22097.0,71.1582,71.258,71.131,71.2035,22097.0
2021-04-14 12:45:00,78.48,78.49,78.36,78.4,19022.0,71.2035,71.2126,71.0947,71.131,19022.0
2021-04-14 12:50:00,78.4,78.48,78.38,78.47,18132.0,71.131,71.2035,71.1128,71.1945,18132.0
2021-04-14 12:55:00,78.47,78.56,78.44,78.52,23667.0,71.1945,71.2761,71.1673,71.2398,23667.0
2021-04-14 13:00:00,78.5,78.52,78.39,78.42,32255.0,71.2217,71.2398,71.1219,71.1491,32255.0
2021-04-14 13:05:00,78.41,78.49,78.39,78.44,49279.0,71.14,71.2126,71.1219,71.1673,49279.0
2021-04-14 13:10:00,78.43,78.48,78.38,78.48,46664.0,71.1582,71.2035,71.1128,71.2035,46664.0
2021-04-14 13:15:00,78.48,78.55,78.45,78.53,32605.0,71.2035,71.2671,71.1763,71.2489,32605.0
2021-04-14 13:20:00,78.53,78.55,78.43,78.43,31277.0,71.2489,71.2671,71.1582,71.1582,31277.0
2021-04-14 13:25:00,78.44,78.45,78.31,78.32,39292.0,71.1673,71.1763,71.0493,71.0584,39292.0
2021-04-14 13:30:00,78.31,78.33,78.25,78.26,26283.0,71.0493,71.0675,70.9949,71.0039,26283.0
2021-04-14 13:35:00,78.26,78.3,78.19,78.28,41457.0,71.0039,71.0402,70.9404,71.0221,41457.0
2021-04-14 13:40:00,78.28,78.28,78.14,78.2,43259.0,71.0221,71.0221,70.8951,70.9495,43259.0
2021-04-14 13:45:00,78.19,78.23,78.17,78.2,71250.0,70.9404,70.9767,70.9223,70.9495,71250.0
2021-04-14 13:50:00,78.2,78.3,78.18,78.24,47410.0,70.9495,71.0402,70.9314,70.9858,47410.0
2021-04-14 13:55:00,78.25,78.25,77.97,78.01,115475.0,70.9949,70.9949,70.7408,70.7771,115475.0
2021-04-14 14:00:00,78.0,78.1,77.98,78.09,79511.0,70.7681,70.8588,70.7499,70.8497,79511.0
2021-04-14 14:05:00,78.11,78.11,77.94,77.97,59846.0,70.8679,70.8679,70.7136,70.7408,59846.0
2021-04-14 14:10:00,77.97,78.3,77.97,78.28,68340.0,70.7408,71.0402,70.7408,71.0221,68340.0
2021-04-14 14:15:00,78.29,78.41,78.29,78.32,82038.0,71.0312,71.14,71.0312,71.0584,82038.0
2021-04-14 14:20:00,78.31,78.6,78.3,78.52,53258.0,71.0493,71.3124,71.0402,71.2398,53258.0
2021-04-14 14:25:00,78.53,78.65,78.48,78.61,47346.0,71.2489,71.3578,71.2035,71.3215,47346.0
2021-04-14 14:30:00,78.61,78.65,78.47,78.55,49875.0,71.3215,71.3578,71.1945,71.2671,49875.0
2021-04-14 14:35:00,78.55,78.6,78.45,78.48,23400.0,71.2671,71.3124,71.1763,71.2035,23400.0
2021-04-14 14:40:00,78.49,78.61,78.45,78.53,21181.0,71.2126,71.3215,71.1763,71.2489,21181.0
2021-04-14 14:45:00,78.52,78.55,78.41,78.43,11807.0,71.2398,71.2671,71.14,71.1582,11807.0
2021-04-14 14:50:00,78.38,78.46,78.3,78.33,45565.0,71.1128,71.1854,71.0402,71.0675,45565.0
2021-04-14 14:55:00,78.3,78.4,78.21,78.23,43165.0,71.0402,71.131,70.9586,70.9767,43165.0
2021-04-14 15:00:00,78.22,78.23,78.08,78.2,44123.0,70.9677,70.9767,70.8406,70.9495,44123.0
2021-04-14 15:05:00,78.2,78.24,78.01,78.01,62217.0,70.9495,70.9858,70.7771,70.7771,62217.0
2021-04-14 15:10:00,78.03,78.15,78.0,78.15,52458.0,70.7953,70.9041,70.7681,70.9041,52458.0
2021-04-14 15:15:00,78.13,78.25,78.09,78.19,59296.0,70.886,70.9949,70.8497,70.9404,59296.0
2021-04-14 15:20:00,78.18,78.2,78.1,78.11,57630.0,70.9314,70.9495,70.8588,70.8679,57630.0
2021-04-14 15:25:00,78.12,78.2,78.12,78.15,35344.0,70.8769,70.9495,70.8769,70.9041,35344.0
2021-04-14 15:30:00,78.15,78.28,78.13,78.2,61665.0,70.9041,71.0221,70.886,70.9495,61665.0
2021-04-14 15:35:00,78.19,78.2,78.07,78.07,77385.0,70.9404,70.9495,70.8316,70.8316,77385.0
2021-04-14 15:40:00,78.07,78.11,78.03,78.11,54827.0,70.8316,70.8679,70.7953,70.8679,54827.0
2021-04-14 15:45:00,78.09,78.14,78.02,78.03,57147.0,70.8497,70.8951,70.7862,70.7953,57147.0
2021-04-14 15:50:00,78.04,78.18,78.03,78.07,172764.0,70.8043,70.9314,70.7953,70.8316,172764.0
2021-04-14 15:55:00,78.07,78.18,78.03,78.16,189048.0,70.8316,70.9314,70.7953,70.9132,189048.0
2021-04-15 09:30:00,78.16,78.44,77.8,77.9,269670.0,70.9132,71.1673,70.5866,70.6773,269670.0
2021-04-15 09:35:00,77.92,77.98,77.67,77.95,137317.0,70.6955,70.7499,70.4686,70.7227,137317.0
2021-04-15 09:40:00,77.97,78.08,77.52,77.67,240662.0,70.7408,70.8406,70.3326,70.4686,240662.0
2021-04-15 09:45:00,77.69,77.73,77.42,77.47,186789.0,70.4868,70.5231,70.2418,70.2872,186789.0
2021-04-15 09:50:00,77.48,77.52,77.26,77.39,191810.0,70.2963,70.3326,70.0967,70.2146,191810.0
2021-04-15 09:55:00,77.39,77.74,77.37,77.69,204246.0,70.2146,70.5322,70.1965,70.4868,204246.0
2021-04-15 10:00:00,77.69,78.0,77.5,77.82,167108.0,70.4868,70.7681,70.3144,70.6047,167108.0
2021-04-15 10:05:00,77.82,77.91,77.66,77.83,131938.0,70.6047,70.6864,70.4596,70.6138,131938.0
2021-04-15 10:10:00,77.85,78.15,77.71,77.83,162347.0,70.632,70.9041,70.5049,70.6138,162347.0
2021-04-15 10:15:00,77.87,77.91,77.64,77.9,74864.0,70.6501,70.6864,70.4414,70.6773,74864.0
2021-04-15 10:20:00,77.89,78.21,77.86,78.15,82443.0,70.6682,70.9586,70.641,70.9041,82443.0
2021-04-15 10:25:00,78.18,78.22,78.04,78.06,61432.0,70.9314,70.9677,70.8043,70.8225,61432.0
2021-04-15 10:30:00,78.09,78.18,77.92,77.94,59559.0,70.8497,70.9314,70.6955,70.7136,59559.0
2021-04-15 10:35:00,77.92,77.95,77.76,77.77,41922.0,70.6955,70.7227,70.5503,70.5594,41922.0
2021-04-15 10:40:00,77.76,77.77,77.55,77.67,68048.0,70.5503,70.5594,70.3598,70.4686,68048.0
2021-04-15 10:45:00,77.66,77.72,77.58,77.72,61241.0,70.4596,70.514,70.387,70.514,61241.0
2021-04-15 10:50:00,77.72,77.72,77.48,77.52,103089.0,70.514,70.514,70.2963,70.3326,103089.0
2021-04-15 10:55:00,77.54,77.63,77.46,77.54,80778.0,70.3507,70.4324,70.2781,70.3507,80778.0
2021-04-15 11:00:00,77.54,77.67,77.51,77.54,48995.0,70.3507,70.4686,70.3235,70.3507,48995.0
2021-04-15 11:05:00,77.51,77.69,77.45,77.64,55918.0,70.3235,70.4868,70.269,70.4414,55918.0
2021-04-15 11:10:00,77.64,77.71,77.59,77.63,47499.0,70.4414,70.5049,70.3961,70.4324,47499.0
2021-04-15 11:15:00,77.63,77.91,77.61,77.88,179766.0,70.4324,70.6864,70.4142,70.6592,179766.0
2021-04-15 11:20:00,77.86,77.9,77.7,77.9,114525.0,70.641,70.6773,70.4959,70.6773,114525.0
2021-04-15 11:25:00,77.9,77.92,77.75,77.84,161025.0,70.6773,70.6955,70.5412,70.6229,161025.0
2021-04-15 11:30:00,77.85,77.94,77.73,77.83,111243.0,70.632,70.7136,70.5231,70.6138,111243.0
2021-04-15 11:35:00,77.84,77.91,77.78,77.83,72046.0,70.6229,70.6864,70.5684,70.6138,72046.0
2021-04-15 11:40:00,77.82,77.84,77.6,77.78,70568.0,70.6047,70.6229,70.4051,70.5684,70568.0
2021-04-15 11:45:00,77.8,77.91,77.79,77.91,60586.0,70.5866,70.6864,70.5775,70.6864,60586.0
2021-04-15 11:50:00,77.91,78.03,77.89,78.0,77767.0,70.6864,70.7953,70.6682,70.7681,77767.0
2021-04-15 11:55:00,78.0,78.03,77.76,77.86,95212.0,70.7681,70.7953,70.5503,70.641,95212.0
2021-04-15 12:00:00,77.86,77.87,77.69,77.8,126692.0,70.641,70.6501,70.4868,70.5866,126692.0
2021-04-15 12:05:00,77.81,77.92,77.79,77.91,45533.0,70.5957,70.6955,70.5775,70.6864,45533.0
2021-04-15 12:10:00,77.9,77.96,77.86,77.96,39041.0,70.6773,70.7318,70.641,70.7318,39041.0
2021-04-15 12:15:00,77.96,77.98,77.88,77.97,26647.0,70.7318,70.7499,70.6592,70.7408,26647.0
2021-04-15 12:20:00,77.95,77.99,77.9,77.97,74359.0,70.7227,70.759,70.6773,70.7408,74359.0
2021-04-15 12:25:00,77.97,77.98,77.85,77.87,46342.0,70.7408,70.7499,70.632,70.6501,46342.0
2021-04-15 12:30:00,77.87,77.99,77.81,77.99,69195.0,70.6501,70.759,70.5957,70.759,69195.0
2021-04-15 12:35:00,77.98,77.99,77.9,77.92,68512.0,70.7499,70.759,70.6773,70.6955,68512.0
2021-04-15 12:40:00,77.92,77.94,77.79,77.8,77447.0,70.6955,70.7136,70.5775,70.5866,77447.0
2021-04-15 12:45:00,77.8,77.8,77.63,77.69,55780.0,70.5866,70.5866,70.4324,70.4868,55780.0
2021-04-15 12:50:00,77.7,77.79,77.69,77.73,27789.0,70.4959,70.5775,70.4868,70.5231,27789.0
2021-04-15 12:55:00,77.73,77.76,77.68,77.75,53001.0,70.5231,70.5503,70.4777,70.5412,53001.0
2021-04-15 13:00:00,77.75,77.78,77.62,77.62,43580.0,70.5412,70.5684,70.4233,70.4233,43580.0
2021-04-15 13:05:00,77.63,77.68,77.58,77.62,105494.0,70.4324,70.4777,70.387,70.4233,105494.0
2021-04-15 13:10:00,77.64,77.67,77.6,77.64,52575.0,70.4414,70.4686,70.4051,70.4414,52575.0
2021-04-15 13:15:00,77.64,77.7,77.62,77.69,29831.0,70.4414,70.4959,70.4233,70.4868,29831.0
2021-04-15 13:20:00,77.69,77.7,77.57,77.62,113548.0,70.4868,70.4959,70.3779,70.4233,113548.0
2021-04-15 13:25:00,77.62,77.67,77.56,77.61,60721.0,70.4233,70.4686,70.3688,70.4142,60721.0
2021-04-15 13:30:00,77.62,77.8,77.61,77.74,76561.0,70.4233,70.5866,70.4142,70.5322,76561.0
2021-04-15 13:35:00,77.74,77.81,77.68,77.7,70714.0,70.5322,70.5957,70.4777,70.4959,70714.0
2021-04-15 13:40:00,77.72,77.77,77.66,77.67,54038.0,70.514,70.5594,70.4596,70.4686,54038.0
2021-04-15 13:45:00,77.67,77.77,77.62,77.72,31484.0,70.4686,70.5594,70.4233,70.514,31484.0
2021-04-15 13:50:00,77.72,77.8,77.66,77.77,48925.0,70.514,70.5866,70.4596,70.5594,48925.0
2021-04-15 13:55:00,77.76,77.88,77.75,77.83,38317.0,70.5503,70.6592,70.5412,70.6138,38317.0
2021-04-15 14:00:00,77.85,77.9,77.8,77.88,91640.0,70.632,70.6773,70.5866,70.6592,91640.0
2021-04-15 14:05:00,77.88,77.93,77.82,77.84,101086.0,70.6592,70.7045,70.6047,70.6229,101086.0
2021-04-15 14:10:00,77.84,77.86,77.65,77.65,33037.0,70.6229,70.641,70.4505,70.4505,33037.0
2021-04-15 14:15:00,77.66,77.72,77.59,77.67,49304.0,70.4596,70.514,70.3961,70.4686,49304.0
2021-04-15 14:20:00,77.68,77.69,77.61,77.64,41058.0,70.4777,70.4868,70.4142,70.4414,41058.0
2021-04-15 14:25:00,77.64,77.73,77.61,77.71,36581.0,70.4414,70.5231,70.4142,70.5049,36581.0
2021-04-15 14:30:00,77.71,77.77,77.67,77.72,36500.0,70.5049,70.5594,70.4686,70.514,36500.0
2021-04-15 14:35:00,77.7,77.79,77.67,77.74,44590.0,70.4959,70.5775,70.4686,70.5322,44590.0
2021-04-15 14:40:00,77.75,77.75,77.67,77.71,25463.0,70.5412,70.5412,70.4686,70.5049,25463.0
2021-04-15 14:45:00,77.72,77.75,77.62,77.69,39086.0,70.514,70.5412,70.4233,70.4868,39086.0
2021-04-15 14:50:00,77.7,77.72,77.68,77.7,38071.0,70.4959,70.514,70.4777,70.4959,38071.0
2021-04-15 14:55:00,77.7,77.74,77.63,77.65,30336.0,70.4959,70.5322,70.4324,70.4505,30336.0
2021-04-15 15:00:00,77.63,77.69,77.59,77.66,117245.0,70.4324,70.4868,70.3961,70.4596,117245.0
2021-04-15 15:05:00,77.66,77.7,77.61,77.62,42345.0,70.4596,70.4959,70.4142,70.4233,42345.0
2021-04-15 15:10:00,77.62,77.63,77.53,77.56,67356.0,70.4233,70.4324,70.3416,70.3688,67356.0
2021-04-15 15:15:00,77.56,77.7,77.55,77.62,62729.0,70.3688,70.4959,70.3598,70.4233,62729.0
2021-04-15 15:20:00,77.63,77.66,77.6,77.61,43895.0,70.4324,70.4596,70.4051,70.4142,43895.0
2021-04-15 15:25:00,77.63,77.66,77.51,77.52,58389.0,70.4324,70.4596,70.3235,70.3326,58389.0
2021-04-15 15:30:00,77.52,77.58,77.46,77.52,111243.0,70.3326,70.387,70.2781,70.3326,111243.0
2021-04-15 15:35:00,77.52,77.58,77.5,77.52,80552.0,70.3326,70.387,70.3144,70.3326,80552.0
2021-04-15 15:40:00,77.52,77.54,77.42,77.45,100265.0,70.3326,70.3507,70.2418,70.269,100265.0
2021-04-15 15:45:00,77.45,77.52,77.43,77.51,97556.0,70.269,70.3326,70.2509,70.3235,97556.0
2021-04-15 15:50:00,77.51,77.51,77.4,77.44,144066.0,70.3235,70.3235,70.2237,70.26,144066.0
2021-04-15 15:55:00,77.44,77.5,77.35,77.5,344406.0,70.26,70.3144,70.1783,70.3144,344406.0
2021-04-16 09:30:00,77.29,77.45,76.72,76.99,1014421.0,70.1239,70.269,69.6067,69.8517,1014421.0
2021-04-16 09:35:00,77.0,77.09,76.85,77.05,394207.0,69.8608,69.9424,69.7247,69.9061,394207.0
2021-04-16 09:40:00,77.06,77.47,77.05,77.29,230115.0,69.9152,70.2872,69.9061,70.1239,230115.0
2021-04-16 09:45:00,77.26,77.43,76.92,77.41,180806.0,70.0967,70.2509,69.7882,70.2328,180806.0
2021-04-16 09:50:00,77.4,77.41,77.12,77.16,135964.0,70.2237,70.2328,69.9696,70.0059,135964.0
2021-04-16 09:55:00,77.15,77.26,77.13,77.17,106581.0,69.9969,70.0967,69.9787,70.015,106581.0
2021-04-16 10:00:00,77.18,77.32,77.16,77.3,197160.0,70.0241,70.1511,70.0059,70.133,197160.0
2021-04-16 10:05:00,77.3,77.47,77.24,77.25,258342.0,70.133,70.2872,70.0785,70.0876,258342.0
2021-04-16 10:10:00,77.25,77.49,77.24,77.38,327180.0,70.0876,70.3053,70.0785,70.2055,327180.0
2021-04-16 10:15:00,77.36,77.74,77.35,77.68,262066.0,70.1874,70.5322,70.1783,70.4777,262066.0
2021-04-16 10:20:00,77.68,77.75,77.24,77.26,108443.0,70.4777,70.5412,70.0785,70.0967,108443.0
2021-04-16 10:25:00,77.26,77.44,77.19,77.22,139132.0,70.0967,70.26,70.0332,70.0604,139132.0
2021-04-16 10:30:00,77.22,77.22,76.97,77.01,123516.0,70.0604,70.0604,69.8335,69.8698,123516.0
2021-04-16 10:35:00,77.04,77.06,76.92,76.99,74597.0,69.8971,69.9152,69.7882,69.8517,74597.0
2021-04-16 10:40:00,76.99,77.16,76.94,77.1,157568.0,69.8517,70.0059,69.8063,69.9515,157568.0
2021-04-16 10:45:00,77.09,77.25,77.06,77.22,95302.0,69.9424,70.0876,69.9152,70.0604,95302.0
2021-04-16 10:50:00,77.2,77.32,77.12,77.15,113542.0,70.0422,70.1511,69.9696,69.9969,113542.0
2021-04-16 10:55:00,77.16,77.26,77.14,77.22,69896.0,70.0059,70.0967,69.9878,70.0604,69896.0
2021-04-16 11:00:00,77.23,77.24,77.09,77.15,37460.0,70.0694,70.0785,69.9424,69.9969,37460.0
2021-04-16 11:05:00,77.15,77.16,77.07,77.11,75429.0,69.9969,70.0059,69.9243,69.9606,75429.0
2021-04-16 11:10:00,77.1,77.21,77.08,77.09,33567.0,69.9515,70.0513,69.9334,69.9424,33567.0
2021-04-16 11:15:00,77.09,77.24,77.08,77.22,54627.0,69.9424,70.0785,69.9334,70.0604,54627.0
2021-04-16 11:20:00,77.22,77.4,77.19,77.37,65796.0,70.0604,70.2237,70.0332,70.1965,65796.0
2021-04-16 11:25:00,77.38,77.44,77.23,77.25,53885.0,70.2055,70.26,70.0694,70.0876,53885.0
2021-04-16 11:30:00,77.27,77.33,77.17,77.2,73895.0,70.1057,70.1602,70.015,70.0422,73895.0
2021-04-16 11:35:00,77.21,77.29,77.16,77.28,47579.0,70.0513,70.1239,70.0059,70.1148,47579.0
2021-04-16 11:40:00,77.28,77.35,77.2,77.2,38892.0,70.1148,70.1783,70.0422,70.0422,38892.0
2021-04-16 11:45:00,77.2,77.22,77.16,77.19,47802.0,70.0422,70.0604,70.0059,70.0332,47802.0
2021-04-16 11:50:00,77.19,77.29,77.18,77.23,28017.0,70.0332,70.1239,70.0241,70.0694,28017.0
2021-04-16 11:55:00,77.24,77.33,77.22,77.33,24598.0,70.0785,70.1602,70.0604,70.1602,24598.0
2021-04-16 12:00:00,77.32,77.39,77.3,77.38,17597.0,70.1511,70.2146,70.133,70.2055,17597.0
2021-04-16 12:05:00,77.37,77.41,77.3,77.38,40594.0,70.1965,70.2328,70.133,70.2055,40594.0
2021-04-16 12:10:00,77.37,77.41,77.33,77.4,29762.0,70.1965,70.2328,70.1602,70.2237,29762.0
2021-04-16 12:15:00,77.4,77.44,77.39,77.42,38128.0,70.2237,70.26,70.2146,70.2418,38128.0
2021-04-16 12:20:00,77.41,77.46,77.32,77.32,92894.0,70.2328,70.2781,70.1511,70.1511,92894.0
2021-04-16 12:25:00,77.33,77.33,77.26,77.32,30301.0,70.1602,70.1602,70.0967,70.1511,30301.0
2021-04-16 12:30:00,77.32,77.39,77.27,77.31,56654.0,70.1511,70.2146,70.1057,70.142,56654.0
2021-04-16 12:35:00,77.32,77.33,77.24,77.33,37894.0,70.1511,70.1602,70.0785,70.1602,37894.0
2021-04-16 12:40:00,77.33,77.33,77.28,77.3,16851.0,70.1602,70.1602,70.1148,70.133,16851.0
2021-04-16 12:45:00,77.31,77.39,77.28,77.35,24565.0,70.142,70.2146,70.1148,70.1783,24565.0
2021-04-16 12:50:00,77.34,77.35,77.19,77.21,126190.0,70.1692,70.1783,70.0332,70.0513,126190.0
2021-04-16 12:55:00,77.2,77.28,77.18,77.23,83944.0,70.0422,70.1148,70.0241,70.0694,83944.0
2021-04-16 13:00:00,77.23,77.25,77.18,77.19,51389.0,70.0694,70.0876,70.0241,70.0332,51389.0
2021-04-16 13:05:00,77.19,77.2,77.11,77.17,184842.0,70.0332,70.0422,69.9606,70.015,184842.0
2021-04-16 13:10:00,77.16,77.19,77.08,77.08,97739.0,70.0059,70.0332,69.9334,69.9334,97739.0
2021-04-16 13:15:00,77.09,77.15,77.08,77.1,40805.0,69.9424,69.9969,69.9334,69.9515,40805.0
2021-04-16 13:20:00,77.11,77.23,77.1,77.2,60297.0,69.9606,70.0694,69.9515,70.0422,60297.0
2021-04-16 13:25:00,77.21,77.32,77.2,77.31,67602.0,70.0513,70.1511,70.0422,70.142,67602.0
2021-04-16 13:30:00,77.32,77.39,77.31,77.36,63903.0,70.1511,70.2146,70.142,70.1874,63903.0
2021-04-16 13:35:00,77.36,77.36,77.27,77.28,146488.0,70.1874,70.1874,70.1057,70.1148,146488.0
2021-04-16 13:40:00,77.27,77.34,77.14,77.3,371953.0,70.1057,70.1692,69.9878,70.133,371953.0
2021-04-16 13:45:00,77.29,77.45,77.26,77.39,94773.0,70.1239,70.269,70.0967,70.2146,94773.0
2021-04-16 13:50:00,77.38,77.38,77.31,77.32,25949.0,70.2055,70.2055,70.142,70.1511,25949.0
2021-04-16 13:55:00,77.32,77.32,77.23,77.24,16686.0,70.1511,70.1511,70.0694,70.0785,16686.0
2021-04-16 14:00:00,77.24,77.36,77.22,77.31,25765.0,70.0785,70.1874,70.0604,70.142,25765.0
2021-04-16 14:05:00,77.33,77.39,77.28,77.34,43866.0,70.1602,70.2146,70.1148,70.1692,43866.0
2021-04-16 14:10:00,77.33,77.36,77.23,77.23,97915.0,70.1602,70.1874,70.0694,70.0694,97915.0
2021-04-16 14:15:00,77.24,77.26,77.06,77.1,78920.0,70.0785,70.0967,69.9152,69.9515,78920.0
2021-04-16 14:20:00,77.1,77.23,77.1,77.2,56311.0,69.9515,70.0694,69.9515,70.0422,56311.0
2021-04-16 14:25:00,77.2,77.25,77.16,77.21,52116.0,70.0422,70.0876,70.0059,70.0513,52116.0
2021-04-16 14:30:00,77.22,77.22,77.11,77.12,96132.0,70.0604,70.0604,69.9606,69.9696,96132.0
2021-04-16 14:35:00,77.11,77.15,77.09,77.12,33054.0,69.9606,69.9969,69.9424,69.9696,33054.0
2021-04-16 14:40:00,77.12,77.16,77.06,77.12,63727.0,69.9696,70.0059,69.9152,69.9696,63727.0
2021-04-16 14:45:00,77.12,77.14,77.08,77.1,34187.0,69.9696,69.9878,69.9334,69.9515,34187.0
2021-04-16 14:50:00,77.09,77.12,77.01,77.05,296596.0,69.9424,69.9696,69.8698,69.9061,296596.0
2021-04-16 14:55:00,77.06,77.06,77.0,77.01,333787.0,69.9152,69.9152,69.8608,69.8698,333787.0
2021-04-16 15:00:00,77.02,77.06,77.0,77.02,262950.0,69.8789,69.9152,69.8608,69.8789,262950.0
2021-04-16 15:05:00,77.03,77.03,76.92,76.97,160018.0,69.888,69.888,69.7882,69.8335,160018.0
2021-04-16 15:10:00,76.96,77.01,76.95,77.0,80556.0,69.8245,69.8698,69.8154,69.8608,80556.0
2021-04-16 15:15:00,77.01,77.04,76.96,77.01,75818.0,69.8698,69.8971,69.8245,69.8698,75818.0
2021-04-16 15:20:00,77.02,77.11,77.01,77.07,92746.0,69.8789,69.9606,69.8698,69.9243,92746.0
2021-04-16 15:25:00,77.07,77.17,77.06,77.16,205178.0,69.9243,70.015,69.9152,70.0059,205178.0
2021-04-16 15:30:00,77.16,77.21,77.12,77.19,295630.0,70.0059,70.0513,69.9696,70.0332,295630.0
2021-04-16 15:35:00,77.19,77.23,77.07,77.19,598625.0,70.0332,70.0694,69.9243,70.0332,598625.0
2021-04-16 15:40:00,77.19,77.2,77.04,77.09,125422.0,70.0332,70.0422,69.8971,69.9424,125422.0
2021-04-16 15:45:00,77.09,77.11,76.98,77.01,156811.0,69.9424,69.9606,69.8426,69.8698,156811.0
2021-04-16 15:50:00,77.01,77.1,76.95,77.08,364499.0,69.8698,69.9515,69.8154,69.9334,364499.0
2021-04-16 15:55:00,77.08,77.1,76.97,77.08,497811.0,69.9334,69.9515,69.8335,69.9334,497811.0
2021-04-19 09:30:00,77.01,77.05,76.37,76.43,622922.0,69.8698,69.9061,69.2892,69.3436,622922.0
2021-04-19 09:35:00,76.43,77.53,76.38,77.46,322618.0,69.3436,70.3416,69.2983,70.2781,322618.0
2021-04-19 09:40:00,77.44,77.6,77.07,77.4,198771.0,70.26,70.4051,69.9243,70.2237,198771.0
2021-04-19 09:45:00,77.41,77.44,77.02,77.17,97929.0,70.2328,70.26,69.8789,70.015,97929.0
2021-04-19 09:50:00,77.17,77.22,76.96,77.03,113279.0,70.015,70.0604,69.8245,69.888,113279.0
2021-04-19 09:55:00,77.02,77.2,76.98,77.17,106537.0,69.8789,70.0422,69.8426,70.015,106537.0
2021-04-19 10:00:00,77.17,77.17,76.98,77.03,104467.0,70.015,70.015,69.8426,69.888,104467.0
2021-04-19 10:05:00,77.01,77.09,76.75,77.06,299081.0,69.8698,69.9424,69.6339,69.9152,299081.0
2021-04-19 10:10:00,77.06,77.14,76.83,76.92,223690.0,69.9152,69.9878,69.7065,69.7882,223690.0
2021-04-19 10:15:00,76.85,77.12,76.76,77.02,96965.0,69.7247,69.9696,69.643,69.8789,96965.0
2021-04-19 10:20:00,77.02,77.18,76.99,77.07,88200.0,69.8789,70.0241,69.8517,69.9243,88200.0
2021-04-19 10:25:00,77.08,77.22,77.04,77.15,61485.0,69.9334,70.0604,69.8971,69.9969,61485.0
2021-04-19 10:30:00,77.15,77.27,77.09,77.15,67774.0,69.9969,70.1057,69.9424,69.9969,67774.0
2021-04-19 10:35:00,77.15,77.17,76.94,76.95,126339.0,69.9969,70.015,69.8063,69.8154,126339.0
2021-04-19 10:40:00,76.95,76.97,76.6,76.66,242396.0,69.8154,69.8335,69.4979,69.5523,242396.0
2021-04-19 10:45:00,76.65,76.66,76.38,76.43,136062.0,69.5432,69.5523,69.2983,69.3436,136062.0
2021-04-19 10:50:00,76.41,76.74,76.41,76.67,139917.0,69.3255,69.6249,69.3255,69.5614,139917.0
2021-04-19 10:55:00,76.69,76.82,76.65,76.68,57247.0,69.5795,69.6975,69.5432,69.5704,57247.0
2021-04-19 11:00:00,76.69,76.9,76.65,76.88,55328.0,69.5795,69.77,69.5432,69.7519,55328.0
2021-04-19 11:05:00,76.9,76.93,76.76,76.82,59542.0,69.77,69.7973,69.643,69.6975,59542.0
2021-04-19 11:10:00,76.77,76.9,76.71,76.85,36489.0,69.6521,69.77,69.5977,69.7247,36489.0
2021-04-19 11:15:00,76.87,76.93,76.8,76.82,28529.0,69.7428,69.7973,69.6793,69.6975,28529.0
2021-04-19 11:20:00,76.81,76.88,76.72,76.74,35684.0,69.6884,69.7519,69.6067,69.6249,35684.0
2021-04-19 11:25:00,76.73,76.9,76.7,76.72,44291.0,69.6158,69.77,69.5886,69.6067,44291.0
2021-04-19 11:30:00,76.72,76.81,76.56,76.57,112665.0,69.6067,69.6884,69.4616,69.4706,112665.0
2021-04-19 11:35:00,76.56,76.61,76.55,76.61,43693.0,69.4616,69.5069,69.4525,69.5069,43693.0
2021-04-19 11:40:00,76.61,76.68,76.55,76.56,38203.0,69.5069,69.5704,69.4525,69.4616,38203.0
2021-04-19 11:45:00,76.56,76.62,76.55,76.56,62766.0,69.4616,69.516,69.4525,69.4616,62766.0
2021-04-19 11:50:00,76.56,76.72,76.55,76.72,45575.0,69.4616,69.6067,69.4525,69.6067,45575.0
2021-04-19 11:55:00,76.73,76.81,76.67,76.71,37645.0,69.6158,69.6884,69.5614,69.5977,37645.0
2021-04-19 12:00:00,76.7,76.71,76.55,76.55,39062.0,69.5886,69.5977,69.4525,69.4525,39062.0
2021-04-19 12:05:00,76.54,76.68,76.45,76.66,87144.0,69.4434,69.5704,69.3618,69.5523,87144.0
2021-04-19 12:10:00,76.67,76.68,76.58,76.65,43465.0,69.5614,69.5704,69.4797,69.5432,43465.0
2021-04-19 12:15:00,76.65,76.66,76.58,76.63,93245.0,69.5432,69.5523,69.4797,69.5251,93245.0
2021-04-19 12:20:00,76.63,76.67,76.55,76.59,88824.0,69.5251,69.5614,69.4525,69.4888,88824.0
2021-04-19 12:25:00,76.59,76.59,76.39,76.42,87969.0,69.4888,69.4888,69.3073,69.3345,87969.0
2021-04-19 12:30:00,76.41,76.43,76.29,76.31,89523.0,69.3255,69.3436,69.2166,69.2347,89523.0
2021-04-19 12:35:00,76.31,76.36,76.26,76.27,78774.0,69.2347,69.2801,69.1894,69.1985,78774.0
2021-04-19 12:40:00,76.27,76.41,76.2,76.33,101335.0,69.1985,69.3255,69.1349,69.2529,101335.0
2021-04-19 12:45:00,76.32,76.43,76.27,76.41,28888.0,69.2438,69.3436,69.1985,69.3255,28888.0
2021-04-19 12:50:00,76.41,76.43,76.36,76.36,39767.0,69.3255,69.3436,69.2801,69.2801,39767.0
2021-04-19 12:55:00,76.37,76.49,76.32,76.48,46016.0,69.2892,69.3981,69.2438,69.389,46016.0
2021-04-19 13:00:00,76.47,76.6,76.45,76.58,33482.0,69.3799,69.4979,69.3618,69.4797,33482.0
2021-04-19 13:05:00,76.59,76.65,76.53,76.6,22153.0,69.4888,69.5432,69.4343,69.4979,22153.0
2021-04-19 13:10:00,76.59,76.74,76.58,76.68,42326.0,69.4888,69.6249,69.4797,69.5704,42326.0
2021-04-19 13:15:00,76.67,76.72,76.63,76.66,30127.0,69.5614,69.6067,69.5251,69.5523,30127.0
2021-04-19 13:20:00,76.67,76.67,76.61,76.64,37721.0,69.5614,69.5614,69.5069,69.5341,37721.0
2021-04-19 13:25:00,76.64,76.69,76.61,76.68,35134.0,69.5341,69.5795,69.5069,69.5704,35134.0
2021-04-19 13:30:00,76.68,76.77,76.67,76.74,27871.0,69.5704,69.6521,69.5614,69.6249,27871.0
2021-04-19 13:35:00,76.74,76.99,76.73,76.98,46772.0,69.6249,69.8517,69.6158,69.8426,46772.0
2021-04-19 13:40:00,76.98,77.04,76.92,77.01,33555.0,69.8426,69.8971,69.7882,69.8698,33555.0
2021-04-19 13:45:00,77.01,77.06,76.92,77.04,35798.0,69.8698,69.9152,69.7882,69.8971,35798.0
2021-04-19 13:50:00,77.03,77.07,76.97,77.04,25717.0,69.888,69.9243,69.8335,69.8971,25717.0
2021-04-19 13:55:00,77.06,77.11,76.99,77.03,33526.0,69.9152,69.9606,69.8517,69.888,33526.0
2021-04-19 14:00:00,77.02,77.13,77.0,77.13,30532.0,69.8789,69.9787,69.8608,69.9787,30532.0
2021-04-19 14:05:00,77.13,77.22,77.09,77.17,76150.0,69.9787,70.0604,69.9424,70.015,76150.0
2021-04-19 14:10:00,77.18,77.36,77.18,77.34,64426.0,70.0241,70.1874,70.0241,70.1692,64426.0
2021-04-19 14:15:00,77.34,77.43,77.34,77.38,96168.0,70.1692,70.2509,70.1692,70.2055,96168.0
2021-04-19 14:20:00,77.38,77.41,77.28,77.39,41763.0,70.2055,70.2328,70.1148,70.2146,41763.0
2021-04-19 14:25:00,77.39,77.47,77.33,77.35,98878.0,70.2146,70.2872,70.1602,70.1783,98878.0
2021-04-19 14:30:00,77.35,77.38,77.23,77.28,74228.0,70.1783,70.2055,70.0694,70.1148,74228.0
2021-04-19 14:35:00,77.27,77.27,77.02,77.03,36943.0,70.1057,70.1057,69.8789,69.888,36943.0
2021-04-19 14:40:00,77.03,77.14,77.02,77.07,37707.0,69.888,69.9878,69.8789,69.9243,37707.0
2021-04-19 14:45:00,77.07,77.14,77.06,77.11,35567.0,69.9243,69.9878,69.9152,69.9606,35567.0
2021-04-19 14:50:00,77.1,77.13,77.04,77.1,39808.0,69.9515,69.9787,69.8971,69.9515,39808.0
2021-04-19 14:55:00,77.11,77.21,77.11,77.16,52871.0,69.9606,70.0513,69.9606,70.0059,52871.0
2021-04-19 15:00:00,77.17,77.18,77.08,77.17,46801.0,70.015,70.0241,69.9334,70.015,46801.0
2021-04-19 15:05:00,77.17,77.24,77.12,77.14,44651.0,70.015,70.0785,69.9696,69.9878,44651.0
2021-04-19 15:10:00,77.14,77.24,77.14,77.2,44118.0,69.9878,70.0785,69.9878,70.0422,44118.0
2021-04-19 15:15:00,77.19,77.33,77.19,77.27,47700.0,70.0332,70.1602,70.0332,70.1057,47700.0
2021-04-19 15:20:00,77.28,77.33,77.21,77.24,58559.0,70.1148,70.1602,70.0513,70.0785,58559.0
2021-04-19 15:25:00,77.23,77.29,77.16,77.17,92716.0,70.0694,70.1239,70.0059,70.015,92716.0
2021-04-19 15:30:00,77.18,77.25,77.03,77.06,184407.0,70.0241,70.0876,69.888,69.9152,184407.0
2021-04-19 15:35:00,77.06,77.06,76.95,77.0,162901.0,69.9152,69.9152,69.8154,69.8608,162901.0
2021-04-19 15:40:00,77.0,77.01,76.93,76.96,118148.0,69.8608,69.8698,69.7973,69.8245,118148.0
2021-04-19 15:45:00,76.97,76.98,76.85,76.85,99943.0,69.8335,69.8426,69.7247,69.7247,99943.0
2021-04-19 15:50:00,76.84,77.03,76.81,76.92,337145.0,69.7156,69.888,69.6884,69.7882,337145.0
2021-04-19 15:55:00,76.92,77.05,76.9,76.96,409759.0,69.7882,69.9061,69.77,69.8245,409759.0
2021-04-20 09:30:00,76.74,76.74,76.03,76.33,375527.0,69.6249,69.6249,68.9807,69.2529,375527.0
2021-04-20 09:35:00,76.31,76.34,75.82,75.92,246940.0,69.2347,69.262,68.7902,68.8809,246940.0
2021-04-20 09:40:00,75.92,76.58,75.89,76.44,273578.0,68.8809,69.4797,68.8537,69.3527,273578.0
2021-04-20 09:45:00,76.44,76.68,76.4,76.55,89200.0,69.3527,69.5704,69.3164,69.4525,89200.0
2021-04-20 09:50:00,76.54,76.57,76.26,76.48,354168.0,69.4434,69.4706,69.1894,69.389,354168.0
2021-04-20 09:55:00,76.48,76.57,75.9,75.91,220657.0,69.389,69.4706,68.8628,68.8718,220657.0
2021-04-20 10:00:00,75.9,75.92,75.55,75.58,234977.0,68.8628,68.8809,68.5452,68.5724,234977.0
2021-04-20 10:05:00,75.58,75.76,75.4,75.41,175364.0,68.5724,68.7357,68.4091,68.4182,175364.0
2021-04-20 10:10:00,75.42,75.72,75.39,75.58,292314.0,68.4273,68.6994,68.4,68.5724,292314.0
2021-04-20 10:15:00,75.57,75.9,75.5,75.64,153025.0,68.5634,68.8628,68.4998,68.6269,153025.0
2021-04-20 10:20:00,75.64,75.72,75.53,75.6,99182.0,68.6269,68.6994,68.5271,68.5906,99182.0
2021-04-20 10:25:00,75.62,75.69,75.55,75.61,126545.0,68.6087,68.6722,68.5452,68.5996,126545.0
2021-04-20 10:30:00,75.61,75.61,75.38,75.49,146915.0,68.5996,68.5996,68.391,68.4908,146915.0
2021-04-20 10:35:00,75.48,75.48,75.13,75.17,149437.0,68.4817,68.4817,68.1641,68.2004,149437.0
2021-04-20 10:40:00,75.16,75.17,74.87,74.91,423166.0,68.1914,68.2004,67.9283,67.9645,423166.0
2021-04-20 10:45:00,74.91,75.06,74.84,75.0,197070.0,67.9645,68.1006,67.901,68.0462,197070.0
2021-04-20 10:50:00,75.0,75.09,74.8,75.02,386665.0,68.0462,68.1279,67.8647,68.0643,386665.0
2021-04-20 10:55:00,75.02,75.26,74.8,75.11,280141.0,68.0643,68.2821,67.8647,68.146,280141.0
2021-04-20 11:00:00,75.1,75.43,75.05,75.32,122652.0,68.1369,68.4363,68.0916,68.3365,122652.0
2021-04-20 11:05:00,75.32,75.33,75.2,75.25,144542.0,68.3365,68.3456,68.2277,68.273,144542.0
2021-04-20 11:10:00,75.25,75.25,74.97,75.01,205525.0,68.273,68.273,68.019,68.0553,205525.0
2021-04-20 11:15:00,75.0,75.04,74.65,74.65,240345.0,68.0462,68.0825,67.7287,67.7287,240345.0
2021-04-20 11:20:00,74.66,74.79,74.61,74.65,159554.0,67.7377,67.8557,67.6924,67.7287,159554.0
2021-04-20 11:25:00,74.66,74.79,74.62,74.68,230261.0,67.7377,67.8557,67.7014,67.7559,230261.0
2021-04-20 11:30:00,74.67,74.68,74.51,74.56,182150.0,67.7468,67.7559,67.6016,67.647,182150.0
2021-04-20 11:35:00,74.57,74.57,74.33,74.56,261352.0,67.6561,67.6561,67.4383,67.647,261352.0
2021-04-20 11:40:00,74.56,74.75,74.43,74.65,89620.0,67.647,67.8194,67.5291,67.7287,89620.0
2021-04-20 11:45:00,74.64,74.89,74.6,74.84,327293.0,67.7196,67.9464,67.6833,67.901,327293.0
2021-04-20 11:50:00,74.82,74.88,74.74,74.78,150789.0,67.8829,67.9373,67.8103,67.8466,150789.0
2021-04-20 11:55:00,74.77,75.1,74.76,75.09,175011.0,67.8375,68.1369,67.8285,68.1279,175011.0
2021-04-20 12:00:00,75.09,75.11,74.94,75.01,177823.0,68.1279,68.146,67.9918,68.0553,177823.0
2021-04-20 12:05:00,75.01,75.04,74.88,75.04,119446.0,68.0553,68.0825,67.9373,68.0825,119446.0
2021-04-20 12:10:00,75.04,75.06,74.96,75.03,74618.0,68.0825,68.1006,68.0099,68.0734,74618.0
2021-04-20 12:15:00,75.03,75.04,74.86,74.87,61421.0,68.0734,68.0825,67.9192,67.9283,61421.0
2021-04-20 12:20:00,74.86,74.91,74.8,74.86,38512.0,67.9192,67.9645,67.8647,67.9192,38512.0
2021-04-20 12:25:00,74.86,74.94,74.82,74.91,163747.0,67.9192,67.9918,67.8829,67.9645,163747.0
2021-04-20 12:30:00,74.9,74.91,74.69,74.69,75075.0,67.9555,67.9645,67.7649,67.7649,75075.0
2021-04-20 12:35:00,74.68,74.72,74.61,74.61,116960.0,67.7559,67.7922,67.6924,67.6924,116960.0
2021-04-20 12:40:00,74.62,74.63,74.54,74.6,103802.0,67.7014,67.7105,67.6289,67.6833,103802.0
2021-04-20 12:45:00,74.61,74.8,74.59,74.79,55620.0,67.6924,67.8647,67.6742,67.8557,55620.0
2021-04-20 12:50:00,74.78,74.86,74.58,74.58,56819.0,67.8466,67.9192,67.6651,67.6651,56819.0
2021-04-20 12:55:00,74.59,74.64,74.55,74.56,138167.0,67.6742,67.7196,67.6379,67.647,138167.0
2021-04-20 13:00:00,74.56,74.72,74.55,74.59,90172.0,67.647,67.7922,67.6379,67.6742,90172.0
2021-04-20 13:05:00,74.59,74.62,74.5,74.53,139556.0,67.6742,67.7014,67.5926,67.6198,139556.0
2021-04-20 13:10:00,74.54,74.7,74.5,74.63,180647.0,67.6289,67.774,67.5926,67.7105,180647.0
2021-04-20 13:15:00,74.61,74.79,74.61,74.77,49413.0,67.6924,67.8557,67.6924,67.8375,49413.0
2021-04-20 13:20:00,74.76,74.76,74.56,74.57,62551.0,67.8285,67.8285,67.647,67.6561,62551.0
2021-04-20 13:25:00,74.56,74.58,74.49,74.53,129607.0,67.647,67.6651,67.5835,67.6198,129607.0
2021-04-20 13:30:00,74.52,74.67,74.48,74.61,84294.0,67.6107,67.7468,67.5744,67.6924,84294.0
2021-04-20 13:35:00,74.62,74.64,74.54,74.58,105234.0,67.7014,67.7196,67.6289,67.6651,105234.0
2021-04-20 13:40:00,74.57,74.57,74.5,74.5,60633.0,67.6561,67.6561,67.5926,67.5926,60633.0
2021-04-20 13:45:00,74.51,74.58,74.5,74.58,90685.0,67.6016,67.6651,67.5926,67.6651,90685.0
2021-04-20 13:50:00,74.58,74.71,74.57,74.66,114055.0,67.6651,67.7831,67.6561,67.7377,114055.0
2021-04-20 13:55:00,74.66,74.72,74.6,74.61,83546.0,67.7377,67.7922,67.6833,67.6924,83546.0
2021-04-20 14:00:00,74.61,74.62,74.51,74.53,235813.0,67.6924,67.7014,67.6016,67.6198,235813.0
2021-04-20 14:05:00,74.53,74.55,74.49,74.5,115753.0,67.6198,67.6379,67.5835,67.5926,115753.0
2021-04-20 14:10:00,74.5,74.52,74.43,74.44,124075.0,67.5926,67.6107,67.5291,67.5381,124075.0
2021-04-20 14:15:00,74.44,74.5,74.42,74.45,108138.0,67.5381,67.5926,67.52,67.5472,108138.0
2021-04-20 14:20:00,74.45,74.53,74.44,74.5,89294.0,67.5472,67.6198,67.5381,67.5926,89294.0
2021-04-20 14:25:00,74.5,74.52,74.39,74.4,67385.0,67.5926,67.6107,67.4928,67.5018,67385.0
2021-04-20 14:30:00,74.4,74.52,74.39,74.44,66575.0,67.5018,67.6107,67.4928,67.5381,66575.0
2021-04-20 14:35:00,74.45,74.49,74.34,74.4,66996.0,67.5472,67.5835,67.4474,67.5018,66996.0
2021-04-20 14:40:00,74.4,74.44,74.34,74.43,110213.0,67.5018,67.5381,67.4474,67.5291,110213.0
2021-04-20 14:45:00,74.43,74.51,74.4,74.5,176538.0,67.5291,67.6016,67.5018,67.5926,176538.0
2021-04-20 14:50:00,74.49,74.52,74.41,74.44,105038.0,67.5835,67.6107,67.5109,67.5381,105038.0
2021-04-20 14:55:00,74.43,74.44,74.31,74.33,112350.0,67.5291,67.5381,67.4202,67.4383,112350.0
2021-04-20 15:00:00,74.33,74.48,74.33,74.45,132300.0,67.4383,67.5744,67.4383,67.5472,132300.0
2021-04-20 15:05:00,74.45,74.51,74.45,74.48,92395.0,67.5472,67.6016,67.5472,67.5744,92395.0
2021-04-20 15:10:00,74.48,74.5,74.44,74.47,82538.0,67.5744,67.5926,67.5381,67.5653,82538.0
2021-04-20 15:15:00,74.48,74.55,74.43,74.47,154596.0,67.5744,67.6379,67.5291,67.5653,154596.0
2021-04-20 15:20:00,74.47,74.5,74.44,74.47,96979.0,67.5653,67.5926,67.5381,67.5653,96979.0
2021-04-20 15:25:00,74.47,74.52,74.45,74.5,135214.0,67.5653,67.6107,67.5472,67.5926,135214.0
2021-04-20 15:30:00,74.5,74.52,74.42,74.45,222438.0,67.5926,67.6107,67.52,67.5472,222438.0
2021-04-20 15:35:00,74.45,74.46,74.38,74.45,210089.0,67.5472,67.5563,67.4837,67.5472,210089.0
2021-04-20 15:40:00,74.45,74.53,74.44,74.5,227410.0,67.5472,67.6198,67.5381,67.5926,227410.0
2021-04-20 15:45:00,74.51,74.52,74.47,74.5,309042.0,67.6016,67.6107,67.5653,67.5926,309042.0
2021-04-20 15:50:00,74.5,74.5,74.45,74.5,366428.0,67.5926,67.5926,67.5472,67.5926,366428.0
2021-04-20 15:55:00,74.5,74.55,74.47,74.54,587123.0,67.5926,67.6379,67.5653,67.6289,587123.0
2021-04-21 09:30:00,74.0,74.0,72.81,73.36,784862.0,67.1389,67.1389,66.0593,66.5583,784862.0
2021-04-21 09:35:00,73.33,73.71,73.16,73.26,325473.0,66.531,66.8758,66.3768,66.4675,325473.0
2021-04-21 09:40:00,73.25,73.91,73.17,73.9,492880.0,66.4585,67.0573,66.3859,67.0482,492880.0
2021-04-21 09:45:00,73.89,74.65,73.83,74.62,287348.0,67.0391,67.7287,66.9847,67.7014,287348.0
2021-04-21 09:50:00,74.63,74.65,74.15,74.35,239994.0,67.7105,67.7287,67.275,67.4565,239994.0
2021-04-21 09:55:00,74.37,74.67,74.16,74.57,136069.0,67.4746,67.7468,67.2841,67.6561,136069.0
2021-04-21 10:00:00,74.55,74.73,74.47,74.6,118328.0,67.6379,67.8012,67.5653,67.6833,118328.0
2021-04-21 10:05:00,74.6,74.7,74.36,74.62,204013.0,67.6833,67.774,67.4655,67.7014,204013.0
2021-04-21 10:10:00,74.61,74.89,74.61,74.76,124963.0,67.6924,67.9464,67.6924,67.8285,124963.0
2021-04-21 10:15:00,74.76,74.83,74.52,74.55,138723.0,67.8285,67.892,67.6107,67.6379,138723.0
2021-04-21 10:20:00,74.55,74.98,74.53,74.98,122529.0,67.6379,68.0281,67.6198,68.0281,122529.0
2021-04-21 10:25:00,74.98,75.13,74.89,75.03,175150.0,68.0281,68.1641,67.9464,68.0734,175150.0
2021-04-21 10:30:00,75.02,75.11,74.63,74.76,95515.0,68.0643,68.146,67.7105,67.8285,95515.0
2021-04-21 10:35:00,74.76,74.91,74.72,74.76,121550.0,67.8285,67.9645,67.7922,67.8285,121550.0
2021-04-21 10:40:00,74.75,74.87,74.74,74.8,132543.0,67.8194,67.9283,67.8103,67.8647,132543.0
2021-04-21 10:45:00,74.81,74.98,74.81,74.96,81931.0,67.8738,68.0281,67.8738,68.0099,81931.0
2021-04-21 10:50:00,74.95,74.95,74.74,74.79,75210.0,68.0008,68.0008,67.8103,67.8557,75210.0
2021-04-21 10:55:00,74.79,74.96,74.76,74.89,82233.0,67.8557,68.0099,67.8285,67.9464,82233.0
2021-04-21 11:00:00,74.88,74.93,74.77,74.85,121752.0,67.9373,67.9827,67.8375,67.9101,121752.0
2021-04-21 11:05:00,74.85,74.95,74.83,74.88,62220.0,67.9101,68.0008,67.892,67.9373,62220.0
2021-04-21 11:10:00,74.89,75.14,74.8,75.11,91052.0,67.9464,68.1732,67.8647,68.146,91052.0
2021-04-21 11:15:00,75.11,75.33,75.09,75.26,98594.0,68.146,68.3456,68.1279,68.2821,98594.0
2021-04-21 11:20:00,75.26,75.33,75.08,75.1,62820.0,68.2821,68.3456,68.1188,68.1369,62820.0
2021-04-21 11:25:00,75.09,75.12,74.92,75.02,67164.0,68.1279,68.1551,67.9736,68.0643,67164.0
2021-04-21 11:30:00,75.01,75.16,75.01,75.15,45706.0,68.0553,68.1914,68.0553,68.1823,45706.0
2021-04-21 11:35:00,75.17,75.17,75.02,75.1,57018.0,68.2004,68.2004,68.0643,68.1369,57018.0
2021-04-21 11:40:00,75.09,75.29,75.09,75.15,65768.0,68.1279,68.3093,68.1279,68.1823,65768.0
2021-04-21 11:45:00,75.16,75.33,75.14,75.23,107625.0,68.1914,68.3456,68.1732,68.2549,107625.0
2021-04-21 11:50:00,75.22,75.35,75.17,75.35,63628.0,68.2458,68.3638,68.2004,68.3638,63628.0
2021-04-21 11:55:00,75.35,75.5,75.31,75.49,108766.0,68.3638,68.4998,68.3275,68.4908,108766.0
2021-04-21 12:00:00,75.5,75.66,75.41,75.65,108750.0,68.4998,68.645,68.4182,68.6359,108750.0
2021-04-21 12:05:00,75.64,75.75,75.63,75.63,132677.0,68.6269,68.7267,68.6178,68.6178,132677.0
2021-04-21 12:10:00,75.62,75.71,75.56,75.62,88895.0,68.6087,68.6904,68.5543,68.6087,88895.0
2021-04-21 12:15:00,75.62,75.68,75.57,75.61,87315.0,68.6087,68.6632,68.5634,68.5996,87315.0
2021-04-21 12:20:00,75.62,75.73,75.52,75.59,77620.0,68.6087,68.7085,68.518,68.5815,77620.0
2021-04-21 12:25:00,75.59,75.68,75.57,75.63,52057.0,68.5815,68.6632,68.5634,68.6178,52057.0
2021-04-21 12:30:00,75.62,75.66,75.5,75.52,46378.0,68.6087,68.645,68.4998,68.518,46378.0
2021-04-21 12:35:00,75.52,75.57,75.51,75.56,33799.0,68.518,68.5634,68.5089,68.5543,33799.0
2021-04-21 12:40:00,75.56,75.58,75.36,75.36,43574.0,68.5543,68.5724,68.3728,68.3728,43574.0
2021-04-21 12:45:00,75.34,75.42,75.31,75.32,42494.0,68.3547,68.4273,68.3275,68.3365,42494.0
2021-04-21 12:50:00,75.31,75.44,75.28,75.3,52176.0,68.3275,68.4454,68.3002,68.3184,52176.0
2021-04-21 12:55:00,75.3,75.32,75.25,75.31,43241.0,68.3184,68.3365,68.273,68.3275,43241.0
2021-04-21 13:00:00,75.31,75.32,75.25,75.3,51587.0,68.3275,68.3365,68.273,68.3184,51587.0
2021-04-21 13:05:00,75.3,75.4,75.28,75.39,44195.0,68.3184,68.4091,68.3002,68.4,44195.0
2021-04-21 13:10:00,75.39,75.48,75.38,75.48,44036.0,68.4,68.4817,68.391,68.4817,44036.0
2021-04-21 13:15:00,75.48,75.57,75.46,75.57,31141.0,68.4817,68.5634,68.4636,68.5634,31141.0
2021-04-21 13:20:00,75.56,75.6,75.5,75.56,35040.0,68.5543,68.5906,68.4998,68.5543,35040.0
2021-04-21 13:25:00,75.55,75.57,75.42,75.43,34994.0,68.5452,68.5634,68.4273,68.4363,34994.0
2021-04-21 13:30:00,75.42,75.48,75.4,75.48,32240.0,68.4273,68.4817,68.4091,68.4817,32240.0
2021-04-21 13:35:00,75.47,75.54,75.44,75.49,35825.0,68.4726,68.5361,68.4454,68.4908,35825.0
2021-04-21 13:40:00,75.48,75.48,75.41,75.46,36396.0,68.4817,68.4817,68.4182,68.4636,36396.0
2021-04-21 13:45:00,75.45,75.55,75.41,75.54,44964.0,68.4545,68.5452,68.4182,68.5361,44964.0
2021-04-21 13:50:00,75.55,75.57,75.47,75.48,24807.0,68.5452,68.5634,68.4726,68.4817,24807.0
2021-04-21 13:55:00,75.49,75.57,75.48,75.52,30868.0,68.4908,68.5634,68.4817,68.518,30868.0
2021-04-21 14:00:00,75.52,75.59,75.49,75.5,65446.0,68.518,68.5815,68.4908,68.4998,65446.0
2021-04-21 14:05:00,75.49,75.63,75.47,75.63,39429.0,68.4908,68.6178,68.4726,68.6178,39429.0
2021-04-21 14:10:00,75.61,75.61,75.51,75.51,38767.0,68.5996,68.5996,68.5089,68.5089,38767.0
2021-04-21 14:15:00,75.52,75.62,75.51,75.56,80496.0,68.518,68.6087,68.5089,68.5543,80496.0
2021-04-21 14:20:00,75.56,75.59,75.47,75.47,43952.0,68.5543,68.5815,68.4726,68.4726,43952.0
2021-04-21 14:25:00,75.48,75.53,75.45,75.48,46175.0,68.4817,68.5271,68.4545,68.4817,46175.0
2021-04-21 14:30:00,75.48,75.52,75.4,75.4,96040.0,68.4817,68.518,68.4091,68.4091,96040.0
2021-04-21 14:35:00,75.4,75.47,75.38,75.42,141495.0,68.4091,68.4726,68.391,68.4273,141495.0
2021-04-21 14:40:00,75.41,75.41,75.29,75.32,114444.0,68.4182,68.4182,68.3093,68.3365,114444.0
2021-04-21 14:45:00,75.33,75.36,75.23,75.34,76584.0,68.3456,68.3728,68.2549,68.3547,76584.0
2021-04-21 14:50:00,75.33,75.41,75.32,75.38,51678.0,68.3456,68.4182,68.3365,68.391,51678.0
2021-04-21 14:55:00,75.37,75.37,75.27,75.32,36541.0,68.3819,68.3819,68.2912,68.3365,36541.0
2021-04-21 15:00:00,75.32,75.4,75.29,75.39,62733.0,68.3365,68.4091,68.3093,68.4,62733.0
2021-04-21 15:05:00,75.38,75.41,75.3,75.34,112488.0,68.391,68.4182,68.3184,68.3547,112488.0
2021-04-21 15:10:00,75.34,75.43,75.34,75.42,46735.0,68.3547,68.4363,68.3547,68.4273,46735.0
2021-04-21 15:15:00,75.42,75.53,75.41,75.42,51305.0,68.4273,68.5271,68.4182,68.4273,51305.0
2021-04-21 15:20:00,75.43,75.44,75.36,75.37,43604.0,68.4363,68.4454,68.3728,68.3819,43604.0
2021-04-21 15:25:00,75.37,75.45,75.32,75.42,82260.0,68.3819,68.4545,68.3365,68.4273,82260.0
2021-04-21 15:30:00,75.42,75.47,75.36,75.47,101353.0,68.4273,68.4726,68.3728,68.4726,101353.0
2021-04-21 15:35:00,75.47,75.52,75.43,75.51,106197.0,68.4726,68.518,68.4363,68.5089,106197.0
2021-04-21 15:40:00,75.5,75.62,75.49,75.6,134842.0,68.4998,68.6087,68.4908,68.5906,134842.0
2021-04-21 15:45:00,75.59,75.62,75.53,75.62,93477.0,68.5815,68.6087,68.5271,68.6087,93477.0
2021-04-21 15:50:00,75.62,75.75,75.56,75.7,298313.0,68.6087,68.7267,68.5543,68.6813,298313.0
2021-04-21 15:55:00,75.71,75.76,75.69,75.72,346193.0,68.6904,68.7357,68.6722,68.6994,346193.0
2021-04-22 09:30:00,75.83,75.97,75.13,75.56,327280.0,68.7992,68.9263,68.1641,68.5543,327280.0
2021-04-22 09:35:00,75.6,75.79,75.43,75.79,167162.0,68.5906,68.763,68.4363,68.763,167162.0
2021-04-22 09:40:00,75.8,75.84,75.55,75.6,199354.0,68.772,68.8083,68.5452,68.5906,199354.0
2021-04-22 09:45:00,75.62,75.66,75.32,75.36,105019.0,68.6087,68.645,68.3365,68.3728,105019.0
2021-04-22 09:50:00,75.37,75.39,75.22,75.28,76626.0,68.3819,68.4,68.2458,68.3002,76626.0
2021-04-22 09:55:00,75.28,75.38,75.18,75.32,80546.0,68.3002,68.391,68.2095,68.3365,80546.0
2021-04-22 10:00:00,75.31,75.56,75.15,75.49,96695.0,68.3275,68.5543,68.1823,68.4908,96695.0
2021-04-22 10:05:00,75.5,75.61,75.26,75.29,64760.0,68.4998,68.5996,68.2821,68.3093,64760.0
2021-04-22 10:10:00,75.29,75.37,75.14,75.33,96097.0,68.3093,68.3819,68.1732,68.3456,96097.0
2021-04-22 10:15:00,75.33,75.69,75.28,75.68,159748.0,68.3456,68.6722,68.3002,68.6632,159748.0
2021-04-22 10:20:00,75.7,75.77,75.54,75.67,109445.0,68.6813,68.7448,68.5361,68.6541,109445.0
2021-04-22 10:25:00,75.67,76.16,75.66,76.13,136041.0,68.6541,69.0987,68.645,69.0714,136041.0
2021-04-22 10:30:00,76.14,76.3,76.04,76.3,146029.0,69.0805,69.2257,68.9898,69.2257,146029.0
2021-04-22 10:35:00,76.31,76.37,76.09,76.2,155368.0,69.2347,69.2892,69.0351,69.1349,155368.0
2021-04-22 10:40:00,76.21,76.21,76.05,76.16,87956.0,69.144,69.144,68.9988,69.0987,87956.0
2021-04-22 10:45:00,76.15,76.27,76.09,76.16,87299.0,69.0896,69.1985,69.0351,69.0987,87299.0
2021-04-22 10:50:00,76.18,76.36,76.16,76.23,95899.0,69.1168,69.2801,69.0987,69.1622,95899.0
2021-04-22 10:55:00,76.23,76.25,75.98,76.0,68435.0,69.1622,69.1803,68.9353,68.9535,68435.0
2021-04-22 11:00:00,76.03,76.1,75.93,75.96,51657.0,68.9807,69.0442,68.89,68.9172,51657.0
2021-04-22 11:05:00,75.97,76.11,75.92,76.01,42288.0,68.9263,69.0533,68.8809,68.9626,42288.0
2021-04-22 11:10:00,76.01,76.08,75.92,75.95,63175.0,68.9626,69.0261,68.8809,68.9081,63175.0
2021-04-22 11:15:00,75.96,76.0,75.81,75.82,69385.0,68.9172,68.9535,68.7811,68.7902,69385.0
2021-04-22 11:20:00,75.81,75.9,75.76,75.76,62159.0,68.7811,68.8628,68.7357,68.7357,62159.0
2021-04-22 11:25:00,75.76,75.92,75.73,75.9,94761.0,68.7357,68.8809,68.7085,68.8628,94761.0
2021-04-22 11:30:00,75.89,76.28,75.88,76.23,117774.0,68.8537,69.2075,68.8446,69.1622,117774.0
2021-04-22 11:35:00,76.26,76.43,76.23,76.41,161088.0,69.1894,69.3436,69.1622,69.3255,161088.0
2021-04-22 11:40:00,76.4,76.56,76.36,76.56,185454.0,69.3164,69.4616,69.2801,69.4616,185454.0
2021-04-22 11:45:00,76.57,76.59,76.49,76.57,121815.0,69.4706,69.4888,69.3981,69.4706,121815.0
2021-04-22 11:50:00,76.57,76.8,76.57,76.74,133941.0,69.4706,69.6793,69.4706,69.6249,133941.0
2021-04-22 11:55:00,76.75,77.05,76.74,76.9,244472.0,69.6339,69.9061,69.6249,69.77,244472.0
2021-04-22 12:00:00,76.89,76.93,76.73,76.78,146117.0,69.761,69.7973,69.6158,69.6612,146117.0
2021-04-22 12:05:00,76.77,76.78,76.57,76.59,106283.0,69.6521,69.6612,69.4706,69.4888,106283.0
2021-04-22 12:10:00,76.59,76.59,76.45,76.49,52765.0,69.4888,69.4888,69.3618,69.3981,52765.0
2021-04-22 12:15:00,76.49,76.6,76.49,76.55,64609.0,69.3981,69.4979,69.3981,69.4525,64609.0
2021-04-22 12:20:00,76.55,76.58,76.47,76.56,55649.0,69.4525,69.4797,69.3799,69.4616,55649.0
2021-04-22 12:25:00,76.57,76.78,76.56,76.74,160398.0,69.4706,69.6612,69.4616,69.6249,160398.0
2021-04-22 12:30:00,76.74,76.82,76.71,76.82,81655.0,69.6249,69.6975,69.5977,69.6975,81655.0
2021-04-22 12:35:00,76.81,76.85,76.6,76.67,103140.0,69.6884,69.7247,69.4979,69.5614,103140.0
2021-04-22 12:40:00,76.66,76.69,76.58,76.62,49298.0,69.5523,69.5795,69.4797,69.516,49298.0
2021-04-22 12:45:00,76.62,76.67,76.53,76.56,61020.0,69.516,69.5614,69.4343,69.4616,61020.0
2021-04-22 12:50:00,76.58,76.66,76.56,76.63,29126.0,69.4797,69.5523,69.4616,69.5251,29126.0
2021-04-22 12:55:00,76.61,76.74,76.58,76.67,112776.0,69.5069,69.6249,69.4797,69.5614,112776.0
2021-04-22 13:00:00,76.67,76.77,76.6,76.65,59296.0,69.5614,69.6521,69.4979,69.5432,59296.0
2021-04-22 13:05:00,76.65,76.67,76.31,76.46,163973.0,69.5432,69.5614,69.2347,69.3708,163973.0
2021-04-22 13:10:00,76.46,76.47,76.12,76.31,114456.0,69.3708,69.3799,69.0624,69.2347,114456.0
2021-04-22 13:15:00,76.29,76.29,75.94,75.95,81531.0,69.2166,69.2166,68.899,68.9081,81531.0
2021-04-22 13:20:00,75.92,76.31,75.9,76.28,61494.0,68.8809,69.2347,68.8628,69.2075,61494.0
2021-04-22 13:25:00,76.27,76.5,76.17,76.49,41169.0,69.1985,69.4071,69.1077,69.3981,41169.0
2021-04-22 13:30:00,76.52,76.52,76.3,76.51,46350.0,69.4253,69.4253,69.2257,69.4162,46350.0
2021-04-22 13:35:00,76.51,76.51,76.25,76.3,33216.0,69.4162,69.4162,69.1803,69.2257,33216.0
2021-04-22 13:40:00,76.3,76.3,75.96,75.96,86188.0,69.2257,69.2257,68.9172,68.9172,86188.0
2021-04-22 13:45:00,75.97,76.12,75.95,75.97,62507.0,68.9263,69.0624,68.9081,68.9263,62507.0
2021-04-22 13:50:00,75.99,76.07,75.86,75.86,62459.0,68.9444,69.017,68.8265,68.8265,62459.0
2021-04-22 13:55:00,75.86,76.02,75.77,75.96,59115.0,68.8265,68.9716,68.7448,68.9172,59115.0
2021-04-22 14:00:00,75.94,75.94,75.73,75.86,64687.0,68.899,68.899,68.7085,68.8265,64687.0
2021-04-22 14:05:00,75.85,76.01,75.77,75.94,76537.0,68.8174,68.9626,68.7448,68.899,76537.0
2021-04-22 14:10:00,75.94,76.07,75.85,76.05,43997.0,68.899,69.017,68.8174,68.9988,43997.0
2021-04-22 14:15:00,76.07,76.14,76.0,76.04,48419.0,69.017,69.0805,68.9535,68.9898,48419.0
2021-04-22 14:20:00,76.03,76.18,76.01,76.18,47940.0,68.9807,69.1168,68.9626,69.1168,47940.0
2021-04-22 14:25:00,76.19,76.5,76.14,76.48,48144.0,69.1259,69.4071,69.0805,69.389,48144.0
2021-04-22 14:30:00,76.47,76.49,76.35,76.36,65529.0,69.3799,69.3981,69.271,69.2801,65529.0
2021-04-22 14:35:00,76.35,76.49,76.31,76.42,62602.0,69.271,69.3981,69.2347,69.3345,62602.0
2021-04-22 14:40:00,76.43,76.59,76.39,76.59,56140.0,69.3436,69.4888,69.3073,69.4888,56140.0
2021-04-22 14:45:00,76.59,76.59,76.36,76.37,78196.0,69.4888,69.4888,69.2801,69.2892,78196.0
2021-04-22 14:50:00,76.38,76.47,76.32,76.34,66421.0,69.2983,69.3799,69.2438,69.262,66421.0
2021-04-22 14:55:00,76.33,76.52,76.3,76.41,88633.0,69.2529,69.4253,69.2257,69.3255,88633.0
2021-04-22 15:00:00,76.4,76.56,76.39,76.53,99194.0,69.3164,69.4616,69.3073,69.4343,99194.0
2021-04-22 15:05:00,76.53,76.55,76.28,76.34,57167.0,69.4343,69.4525,69.2075,69.262,57167.0
2021-04-22 15:10:00,76.34,76.46,76.33,76.39,53049.0,69.262,69.3708,69.2529,69.3073,53049.0
2021-04-22 15:15:00,76.39,76.39,76.16,76.22,48974.0,69.3073,69.3073,69.0987,69.1531,48974.0
2021-04-22 15:20:00,76.23,76.27,76.15,76.16,48174.0,69.1622,69.1985,69.0896,69.0987,48174.0
2021-04-22 15:25:00,76.17,76.24,76.12,76.24,55190.0,69.1077,69.1712,69.0624,69.1712,55190.0
2021-04-22 15:30:00,76.23,76.35,76.2,76.29,86647.0,69.1622,69.271,69.1349,69.2166,86647.0
2021-04-22 15:35:00,76.28,76.28,76.07,76.13,130147.0,69.2075,69.2075,69.017,69.0714,130147.0
2021-04-22 15:40:00,76.14,76.24,76.1,76.11,56910.0,69.0805,69.1712,69.0442,69.0533,56910.0
2021-04-22 15:45:00,76.11,76.23,76.08,76.1,70025.0,69.0533,69.1622,69.0261,69.0442,70025.0
2021-04-22 15:50:00,76.1,76.19,76.06,76.08,188791.0,69.0442,69.1259,69.0079,69.0261,188791.0
2021-04-22 15:55:00,76.09,76.17,76.05,76.11,270503.0,69.0351,69.1077,68.9988,69.0533,270503.0
2021-04-23 09:30:00,76.73,77.49,76.71,77.49,325997.0,69.6158,70.3053,69.5977,70.3053,325997.0
2021-04-23 09:35:00,77.46,77.91,77.35,77.84,310942.0,70.2781,70.6864,70.1783,70.6229,310942.0
2021-04-23 09:40:00,77.87,77.87,77.19,77.21,127451.0,70.6501,70.6501,70.0332,70.0513,127451.0
2021-04-23 09:45:00,77.22,77.27,76.94,77.11,99412.0,70.0604,70.1057,69.8063,69.9606,99412.0
2021-04-23 09:50:00,77.12,77.22,77.01,77.07,119783.0,69.9696,70.0604,69.8698,69.9243,119783.0
2021-04-23 09:55:00,77.07,77.07,76.83,77.03,95810.0,69.9243,69.9243,69.7065,69.888,95810.0
2021-04-23 10:00:00,77.03,77.25,76.9,77.22,83870.0,69.888,70.0876,69.77,70.0604,83870.0
2021-04-23 10:05:00,77.2,77.33,77.09,77.11,120084.0,70.0422,70.1602,69.9424,69.9606,120084.0
2021-04-23 10:10:00,77.1,77.27,77.09,77.22,51795.0,69.9515,70.1057,69.9424,70.0604,51795.0
2021-04-23 10:15:00,77.23,77.36,77.21,77.3,89586.0,70.0694,70.1874,70.0513,70.133,89586.0
2021-04-23 10:20:00,77.28,77.39,77.21,77.36,75157.0,70.1148,70.2146,70.0513,70.1874,75157.0
2021-04-23 10:25:00,77.36,77.37,77.15,77.23,68815.0,70.1874,70.1965,69.9969,70.0694,68815.0
2021-04-23 10:30:00,77.25,77.49,77.2,77.42,100063.0,70.0876,70.3053,70.0422,70.2418,100063.0
2021-04-23 10:35:00,77.4,77.4,77.24,77.35,90025.0,70.2237,70.2237,70.0785,70.1783,90025.0
2021-04-23 10:40:00,77.36,77.41,77.14,77.14,64892.0,70.1874,70.2328,69.9878,69.9878,64892.0
2021-04-23 10:45:00,77.11,77.17,77.1,77.12,41922.0,69.9606,70.015,69.9515,69.9696,41922.0
2021-04-23 10:50:00,77.11,77.27,77.08,77.13,130650.0,69.9606,70.1057,69.9334,69.9787,130650.0
2021-04-23 10:55:00,77.12,77.17,76.84,76.86,98087.0,69.9696,70.015,69.7156,69.7337,98087.0
2021-04-23 11:00:00,76.86,77.06,76.86,76.98,34683.0,69.7337,69.9152,69.7337,69.8426,34683.0
2021-04-23 11:05:00,77.0,77.02,76.94,77.01,27523.0,69.8608,69.8789,69.8063,69.8698,27523.0
2021-04-23 11:10:00,77.01,77.04,76.94,77.0,41960.0,69.8698,69.8971,69.8063,69.8608,41960.0
2021-04-23 11:15:00,77.0,77.2,77.0,77.17,31053.0,69.8608,70.0422,69.8608,70.015,31053.0
2021-04-23 11:20:00,77.17,77.37,77.14,77.23,79043.0,70.015,70.1965,69.9878,70.0694,79043.0
2021-04-23 11:25:00,77.23,77.36,77.23,77.25,41874.0,70.0694,70.1874,70.0694,70.0876,41874.0
2021-04-23 11:30:00,77.25,77.26,77.17,77.19,29204.0,70.0876,70.0967,70.015,70.0332,29204.0
2021-04-23 11:35:00,77.2,77.27,77.16,77.21,44026.0,70.0422,70.1057,70.0059,70.0513,44026.0
2021-04-23 11:40:00,77.21,77.38,77.2,77.36,78718.0,70.0513,70.2055,70.0422,70.1874,78718.0
2021-04-23 11:45:00,77.39,77.44,77.29,77.3,56242.0,70.2146,70.26,70.1239,70.133,56242.0
2021-04-23 11:50:00,77.28,77.32,77.18,77.2,26329.0,70.1148,70.1511,70.0241,70.0422,26329.0
2021-04-23 11:55:00,77.2,77.23,77.16,77.21,18280.0,70.0422,70.0694,70.0059,70.0513,18280.0
2021-04-23 12:00:00,77.21,77.24,77.16,77.21,15411.0,70.0513,70.0785,70.0059,70.0513,15411.0
2021-04-23 12:05:00,77.22,77.37,77.22,77.3,62313.0,70.0604,70.1965,70.0604,70.133,62313.0
2021-04-23 12:10:00,77.31,77.31,77.21,77.26,32050.0,70.142,70.142,70.0513,70.0967,32050.0
2021-04-23 12:15:00,77.27,77.28,77.18,77.21,31116.0,70.1057,70.1148,70.0241,70.0513,31116.0
2021-04-23 12:20:00,77.22,77.26,77.16,77.16,26273.0,70.0604,70.0967,70.0059,70.0059,26273.0
2021-04-23 12:25:00,77.15,77.15,77.02,77.14,54432.0,69.9969,69.9969,69.8789,69.9878,54432.0
2021-04-23 12:30:00,77.13,77.21,77.13,77.2,33074.0,69.9787,70.0513,69.9787,70.0422,33074.0
2021-04-23 12:35:00,77.2,77.24,77.14,77.14,71819.0,70.0422,70.0785,69.9878,69.9878,71819.0
2021-04-23 12:40:00,77.15,77.18,77.11,77.16,26120.0,69.9969,70.0241,69.9606,70.0059,26120.0
2021-04-23 12:45:00,77.14,77.25,77.14,77.2,76395.0,69.9878,70.0876,69.9878,70.0422,76395.0
2021-04-23 12:50:00,77.21,77.25,77.21,77.22,62258.0,70.0513,70.0876,70.0513,70.0604,62258.0
2021-04-23 12:55:00,77.22,77.25,77.2,77.23,36532.0,70.0604,70.0876,70.0422,70.0694,36532.0
2021-04-23 13:00:00,77.23,77.43,77.23,77.35,325571.0,70.0694,70.2509,70.0694,70.1783,325571.0
2021-04-23 13:05:00,77.34,77.46,77.31,77.42,106965.0,70.1692,70.2781,70.142,70.2418,106965.0
2021-04-23 13:10:00,77.42,77.43,77.31,77.31,78000.0,70.2418,70.2509,70.142,70.142,78000.0
2021-04-23 13:15:00,77.32,77.32,77.25,77.25,37960.0,70.1511,70.1511,70.0876,70.0876,37960.0
2021-04-23 13:20:00,77.25,77.3,77.24,77.27,50117.0,70.0876,70.133,70.0785,70.1057,50117.0
2021-04-23 13:25:00,77.27,77.27,77.18,77.22,76727.0,70.1057,70.1057,70.0241,70.0604,76727.0
2021-04-23 13:30:00,77.22,77.23,77.03,77.12,88007.0,70.0604,70.0694,69.888,69.9696,88007.0
2021-04-23 13:35:00,77.13,77.13,76.96,77.04,106261.0,69.9787,69.9787,69.8245,69.8971,106261.0
2021-04-23 13:40:00,77.04,77.04,76.93,76.98,74169.0,69.8971,69.8971,69.7973,69.8426,74169.0
2021-04-23 13:45:00,76.98,77.05,76.94,76.99,58142.0,69.8426,69.9061,69.8063,69.8517,58142.0
2021-04-23 13:50:00,76.99,76.99,76.89,76.9,50862.0,69.8517,69.8517,69.761,69.77,50862.0
2021-04-23 13:55:00,76.9,76.93,76.82,76.89,87660.0,69.77,69.7973,69.6975,69.761,87660.0
2021-04-23 14:00:00,76.89,76.94,76.82,76.86,88583.0,69.761,69.8063,69.6975,69.7337,88583.0
2021-04-23 14:05:00,76.85,76.87,76.78,76.87,87150.0,69.7247,69.7428,69.6612,69.7428,87150.0
2021-04-23 14:10:00,76.86,76.87,76.75,76.77,67239.0,69.7337,69.7428,69.6339,69.6521,67239.0
2021-04-23 14:15:00,76.76,76.87,76.68,76.75,90167.0,69.643,69.7428,69.5704,69.6339,90167.0
2021-04-23 14:20:00,76.76,76.84,76.73,76.8,69622.0,69.643,69.7156,69.6158,69.6793,69622.0
2021-04-23 14:25:00,76.79,76.94,76.77,76.93,47675.0,69.6702,69.8063,69.6521,69.7973,47675.0
2021-04-23 14:30:00,76.93,76.93,76.74,76.91,78233.0,69.7973,69.7973,69.6249,69.7791,78233.0
2021-04-23 14:35:00,76.9,76.92,76.78,76.84,33506.0,69.77,69.7882,69.6612,69.7156,33506.0
2021-04-23 14:40:00,76.83,76.83,76.73,76.79,41230.0,69.7065,69.7065,69.6158,69.6702,41230.0
2021-04-23 14:45:00,76.78,76.86,76.73,76.81,43630.0,69.6612,69.7337,69.6158,69.6884,43630.0
2021-04-23 14:50:00,76.81,76.85,76.78,76.84,26413.0,69.6884,69.7247,69.6612,69.7156,26413.0
2021-04-23 14:55:00,76.85,76.87,76.82,76.85,55620.0,69.7247,69.7428,69.6975,69.7247,55620.0
2021-04-23 15:00:00,76.85,76.86,76.76,76.82,46171.0,69.7247,69.7337,69.643,69.6975,46171.0
2021-04-23 15:05:00,76.82,76.86,76.8,76.82,91477.0,69.6975,69.7337,69.6793,69.6975,91477.0
2021-04-23 15:10:00,76.82,76.9,76.8,76.81,141209.0,69.6975,69.77,69.6793,69.6884,141209.0
2021-04-23 15:15:00,76.82,76.85,76.75,76.8,108648.0,69.6975,69.7247,69.6339,69.6793,108648.0
2021-04-23 15:20:00,76.8,76.84,76.77,76.81,91442.0,69.6793,69.7156,69.6521,69.6884,91442.0
2021-04-23 15:25:00,76.81,76.84,76.79,76.79,100618.0,69.6884,69.7156,69.6702,69.6702,100618.0
2021-04-23 15:30:00,76.79,76.82,76.77,76.8,142578.0,69.6702,69.6975,69.6521,69.6793,142578.0
2021-04-23 15:35:00,76.8,76.81,76.74,76.79,138351.0,69.6793,69.6884,69.6249,69.6702,138351.0
2021-04-23 15:40:00,76.79,76.84,76.71,76.73,123541.0,69.6702,69.7156,69.5977,69.6158,123541.0
2021-04-23 15:45:00,76.73,76.8,76.69,76.76,133235.0,69.6158,69.6793,69.5795,69.643,133235.0
2021-04-23 15:50:00,76.77,76.87,76.71,76.78,290052.0,69.6521,69.7428,69.5977,69.6612,290052.0
2021-04-23 15:55:00,76.77,76.8,76.7,76.71,293388.0,69.6521,69.6793,69.5886,69.5977,293388.0
2021-04-26 09:30:00,76.13,76.18,74.94,75.31,808511.0,69.0714,69.1168,67.9918,68.3275,808511.0
2021-04-26 09:35:00,75.3,76.09,75.27,75.68,453972.0,68.3184,69.0351,68.2912,68.6632,453972.0
2021-04-26 09:40:00,75.68,75.87,75.47,75.63,278739.0,68.6632,68.8355,68.4726,68.6178,278739.0
2021-04-26 09:45:00,75.65,75.83,75.52,75.56,165047.0,68.6359,68.7992,68.518,68.5543,165047.0
2021-04-26 09:50:00,75.55,75.56,75.21,75.36,255129.0,68.5452,68.5543,68.2367,68.3728,255129.0
2021-04-26 09:55:00,75.37,75.56,75.26,75.44,144877.0,68.3819,68.5543,68.2821,68.4454,144877.0
2021-04-26 10:00:00,75.44,75.75,75.41,75.69,101579.0,68.4454,68.7267,68.4182,68.6722,101579.0
2021-04-26 10:05:00,75.67,75.69,75.53,75.64,115473.0,68.6541,68.6722,68.5271,68.6269,115473.0
2021-04-26 10:10:00,75.66,75.81,75.47,75.76,82758.0,68.645,68.7811,68.4726,68.7357,82758.0
2021-04-26 10:15:00,75.75,75.86,75.59,75.84,86081.0,68.7267,68.8265,68.5815,68.8083,86081.0
2021-04-26 10:20:00,75.83,75.99,75.78,75.87,63797.0,68.7992,68.9444,68.7539,68.8355,63797.0
2021-04-26 10:25:00,75.88,76.04,75.84,75.99,78950.0,68.8446,68.9898,68.8083,68.9444,78950.0
2021-04-26 10:30:00,75.98,76.16,75.97,76.16,73761.0,68.9353,69.0987,68.9263,69.0987,73761.0
2021-04-26 10:35:00,76.17,76.22,76.08,76.16,73852.0,69.1077,69.1531,69.0261,69.0987,73852.0
2021-04-26 10:40:00,76.16,76.29,76.11,76.25,62643.0,69.0987,69.2166,69.0533,69.1803,62643.0
2021-04-26 10:45:00,76.26,76.46,76.22,76.4,81874.0,69.1894,69.3708,69.1531,69.3164,81874.0
2021-04-26 10:50:00,76.39,76.56,76.38,76.48,110355.0,69.3073,69.4616,69.2983,69.389,110355.0
2021-04-26 10:55:00,76.47,76.47,76.28,76.31,95301.0,69.3799,69.3799,69.2075,69.2347,95301.0
2021-04-26 11:00:00,76.31,76.33,76.14,76.15,52709.0,69.2347,69.2529,69.0805,69.0896,52709.0
2021-04-26 11:05:00,76.15,76.17,76.04,76.09,67419.0,69.0896,69.1077,68.9898,69.0351,67419.0
2021-04-26 11:10:00,76.08,76.1,76.01,76.05,109127.0,69.0261,69.0442,68.9626,68.9988,109127.0
2021-04-26 11:15:00,76.05,76.16,76.02,76.07,62659.0,68.9988,69.0987,68.9716,69.017,62659.0
2021-04-26 11:20:00,76.08,76.23,76.07,76.23,62209.0,69.0261,69.1622,69.017,69.1622,62209.0
2021-04-26 11:25:00,76.24,76.25,76.12,76.17,49392.0,69.1712,69.1803,69.0624,69.1077,49392.0
2021-04-26 11:30:00,76.18,76.24,76.13,76.22,60011.0,69.1168,69.1712,69.0714,69.1531,60011.0
2021-04-26 11:35:00,76.19,76.37,76.14,76.32,76801.0,69.1259,69.2892,69.0805,69.2438,76801.0
2021-04-26 11:40:00,76.32,76.33,76.1,76.11,118380.0,69.2438,69.2529,69.0442,69.0533,118380.0
2021-04-26 11:45:00,76.12,76.16,75.91,75.93,63815.0,69.0624,69.0987,68.8718,68.89,63815.0
2021-04-26 11:50:00,75.94,75.97,75.88,75.91,80524.0,68.899,68.9263,68.8446,68.8718,80524.0
2021-04-26 11:55:00,75.91,76.01,75.85,75.91,82810.0,68.8718,68.9626,68.8174,68.8718,82810.0
2021-04-26 12:00:00,75.91,75.93,75.83,75.87,104682.0,68.8718,68.89,68.7992,68.8355,104682.0
2021-04-26 12:05:00,75.86,75.91,75.81,75.87,94494.0,68.8265,68.8718,68.7811,68.8355,94494.0
2021-04-26 12:10:00,75.87,75.93,75.79,75.9,123923.0,68.8355,68.89,68.763,68.8628,123923.0
2021-04-26 12:15:00,75.9,75.94,75.82,75.85,48594.0,68.8628,68.899,68.7902,68.8174,48594.0
2021-04-26 12:20:00,75.86,75.92,75.82,75.85,83929.0,68.8265,68.8809,68.7902,68.8174,83929.0
2021-04-26 12:25:00,75.84,75.92,75.79,75.87,91125.0,68.8083,68.8809,68.763,68.8355,91125.0
2021-04-26 12:30:00,75.86,75.91,75.82,75.88,88877.0,68.8265,68.8718,68.7902,68.8446,88877.0
2021-04-26 12:35:00,75.88,75.89,75.81,75.89,37739.0,68.8446,68.8537,68.7811,68.8537,37739.0
2021-04-26 12:40:00,75.89,75.89,75.84,75.89,52486.0,68.8537,68.8537,68.8083,68.8537,52486.0
2021-04-26 12:45:00,75.89,75.91,75.85,75.88,59624.0,68.8537,68.8718,68.8174,68.8446,59624.0
2021-04-26 12:50:00,75.88,75.99,75.87,75.98,111475.0,68.8446,68.9444,68.8355,68.9353,111475.0
2021-04-26 12:55:00,76.0,76.03,75.83,75.89,73390.0,68.9535,68.9807,68.7992,68.8537,73390.0
2021-04-26 13:00:00,75.89,75.98,75.87,75.92,62461.0,68.8537,68.9353,68.8355,68.8809,62461.0
2021-04-26 13:05:00,75.92,75.95,75.86,75.87,36856.0,68.8809,68.9081,68.8265,68.8355,36856.0
2021-04-26 13:10:00,75.87,75.93,75.86,75.92,74748.0,68.8355,68.89,68.8265,68.8809,74748.0
2021-04-26 13:15:00,75.92,75.94,75.89,75.91,63872.0,68.8809,68.899,68.8537,68.8718,63872.0
2021-04-26 13:20:00,75.91,75.91,75.85,75.86,35845.0,68.8718,68.8718,68.8174,68.8265,35845.0
2021-04-26 13:25:00,75.85,75.92,75.76,75.92,91119.0,68.8174,68.8809,68.7357,68.8809,91119.0
2021-04-26 13:30:00,75.91,75.97,75.87,75.9,77619.0,68.8718,68.9263,68.8355,68.8628,77619.0
2021-04-26 13:35:00,75.92,75.95,75.83,75.83,67400.0,68.8809,68.9081,68.7992,68.7992,67400.0
2021-04-26 13:40:00,75.82,75.89,75.8,75.84,49670.0,68.7902,68.8537,68.772,68.8083,49670.0
2021-04-26 13:45:00,75.85,75.95,75.8,75.87,93316.0,68.8174,68.9081,68.772,68.8355,93316.0
2021-04-26 13:50:00,75.88,75.91,75.81,75.83,80085.0,68.8446,68.8718,68.7811,68.7992,80085.0
2021-04-26 13:55:00,75.82,75.82,75.75,75.8,44992.0,68.7902,68.7902,68.7267,68.772,44992.0
2021-04-26 14:00:00,75.8,75.82,75.77,75.81,65474.0,68.772,68.7902,68.7448,68.7811,65474.0
2021-04-26 14:05:00,75.8,75.92,75.79,75.9,58079.0,68.772,68.8809,68.763,68.8628,58079.0
2021-04-26 14:10:00,75.9,75.92,75.84,75.89,83495.0,68.8628,68.8809,68.8083,68.8537,83495.0
2021-04-26 14:15:00,75.88,75.91,75.82,75.9,66478.0,68.8446,68.8718,68.7902,68.8628,66478.0
2021-04-26 14:20:00,75.9,76.08,75.85,76.08,313702.0,68.8628,69.0261,68.8174,69.0261,313702.0
2021-04-26 14:25:00,76.07,76.17,75.98,76.08,135991.0,69.017,69.1077,68.9353,69.0261,135991.0
2021-04-26 14:30:00,76.08,76.08,75.96,75.97,52153.0,69.0261,69.0261,68.9172,68.9263,52153.0
2021-04-26 14:35:00,75.98,76.06,75.96,76.0,57850.0,68.9353,69.0079,68.9172,68.9535,57850.0
2021-04-26 14:40:00,76.01,76.03,75.98,76.01,52933.0,68.9626,68.9807,68.9353,68.9626,52933.0
2021-04-26 14:45:00,76.02,76.04,75.97,76.03,83127.0,68.9716,68.9898,68.9263,68.9807,83127.0
2021-04-26 14:50:00,76.03,76.1,76.01,76.06,146630.0,68.9807,69.0442,68.9626,69.0079,146630.0
2021-04-26 14:55:00,76.05,76.17,75.98,76.07,113185.0,68.9988,69.1077,68.9353,69.017,113185.0
2021-04-26 15:00:00,76.08,76.09,76.03,76.04,76777.0,69.0261,69.0351,68.9807,68.9898,76777.0
2021-04-26 15:05:00,76.03,76.1,76.0,76.07,144412.0,68.9807,69.0442,68.9535,69.017,144412.0
2021-04-26 15:10:00,76.08,76.08,76.02,76.04,109831.0,69.0261,69.0261,68.9716,68.9898,109831.0
2021-04-26 15:15:00,76.03,76.05,75.96,75.99,116072.0,68.9807,68.9988,68.9172,68.9444,116072.0
2021-04-26 15:20:00,75.98,76.02,75.93,75.97,53285.0,68.9353,68.9716,68.89,68.9263,53285.0
2021-04-26 15:25:00,75.97,76.0,75.83,75.88,220028.0,68.9263,68.9535,68.7992,68.8446,220028.0
2021-04-26 15:30:00,75.89,75.89,75.74,75.78,243785.0,68.8537,68.8537,68.7176,68.7539,243785.0
2021-04-26 15:35:00,75.78,75.81,75.73,75.78,565433.0,68.7539,68.7811,68.7085,68.7539,565433.0
2021-04-26 15:40:00,75.78,75.8,75.71,75.73,193624.0,68.7539,68.772,68.6904,68.7085,193624.0
2021-04-26 15:45:00,75.73,75.82,75.72,75.75,191728.0,68.7085,68.7902,68.6994,68.7267,191728.0
2021-04-26 15:50:00,75.74,76.24,75.74,76.15,395603.0,68.7176,69.1712,68.7176,69.0896,395603.0
2021-04-26 15:55:00,76.15,76.27,76.1,76.12,567722.0,69.0896,69.1985,69.0442,69.0624,567722.0
2021-04-27 09:30:00,76.72,77.33,76.64,77.25,571207.0,69.6067,70.1602,69.5341,70.0876,571207.0
2021-04-27 09:35:00,77.25,77.41,76.93,77.14,225421.0,70.0876,70.2328,69.7973,69.9878,225421.0
2021-04-27 09:40:00,77.17,77.24,76.81,76.96,198127.0,70.015,70.0785,69.6884,69.8245,198127.0
2021-04-27 09:45:00,76.97,77.11,76.71,76.87,125851.0,69.8335,69.9606,69.5977,69.7428,125851.0
2021-04-27 09:50:00,76.88,76.98,76.75,76.94,128740.0,69.7519,69.8426,69.6339,69.8063,128740.0
2021-04-27 09:55:00,76.95,76.97,76.77,76.89,149387.0,69.8154,69.8335,69.6521,69.761,149387.0
2021-04-27 10:00:00,76.87,76.91,76.47,76.67,122021.0,69.7428,69.7791,69.3799,69.5614,122021.0
2021-04-27 10:05:00,76.66,77.1,76.64,77.09,84753.0,69.5523,69.9515,69.5341,69.9424,84753.0
2021-04-27 10:10:00,77.09,77.35,77.03,77.29,149844.0,69.9424,70.1783,69.888,70.1239,149844.0
2021-04-27 10:15:00,77.28,77.37,77.04,77.14,181782.0,70.1148,70.1965,69.8971,69.9878,181782.0
2021-04-27 10:20:00,77.13,77.5,77.09,77.5,190114.0,69.9787,70.3144,69.9424,70.3144,190114.0
2021-04-27 10:25:00,77.5,77.66,77.44,77.53,184257.0,70.3144,70.4596,70.26,70.3416,184257.0
2021-04-27 10:30:00,77.49,77.68,77.44,77.54,100711.0,70.3053,70.4777,70.26,70.3507,100711.0
2021-04-27 10:35:00,77.54,77.68,77.45,77.62,260800.0,70.3507,70.4777,70.269,70.4233,260800.0
2021-04-27 10:40:00,77.61,77.73,77.56,77.69,223357.0,70.4142,70.5231,70.3688,70.4868,223357.0
2021-04-27 10:45:00,77.69,77.85,77.64,77.83,155077.0,70.4868,70.632,70.4414,70.6138,155077.0
2021-04-27 10:50:00,77.84,77.99,77.84,77.97,225998.0,70.6229,70.759,70.6229,70.7408,225998.0
2021-04-27 10:55:00,77.97,78.15,77.94,78.12,223496.0,70.7408,70.9041,70.7136,70.8769,223496.0
2021-04-27 11:00:00,78.12,78.25,78.05,78.12,176267.0,70.8769,70.9949,70.8134,70.8769,176267.0
2021-04-27 11:05:00,78.12,78.19,78.0,78.02,124700.0,70.8769,70.9404,70.7681,70.7862,124700.0
2021-04-27 11:10:00,78.02,78.12,77.94,78.09,180016.0,70.7862,70.8769,70.7136,70.8497,180016.0
2021-04-27 11:15:00,78.09,78.13,77.99,78.02,65804.0,70.8497,70.886,70.759,70.7862,65804.0
2021-04-27 11:20:00,78.02,78.1,77.87,78.09,83637.0,70.7862,70.8588,70.6501,70.8497,83637.0
2021-04-27 11:25:00,78.11,78.16,77.95,78.06,104365.0,70.8679,70.9132,70.7227,70.8225,104365.0
2021-04-27 11:30:00,78.07,78.14,78.02,78.08,105165.0,70.8316,70.8951,70.7862,70.8406,105165.0
2021-04-27 11:35:00,78.08,78.14,78.02,78.04,55951.0,70.8406,70.8951,70.7862,70.8043,55951.0
2021-04-27 11:40:00,78.04,78.16,77.98,78.16,62811.0,70.8043,70.9132,70.7499,70.9132,62811.0
2021-04-27 11:45:00,78.17,78.19,78.05,78.09,50263.0,70.9223,70.9404,70.8134,70.8497,50263.0
2021-04-27 11:50:00,78.09,78.14,78.04,78.14,47135.0,70.8497,70.8951,70.8043,70.8951,47135.0
2021-04-27 11:55:00,78.14,78.25,78.09,78.13,117849.0,70.8951,70.9949,70.8497,70.886,117849.0
2021-04-27 12:00:00,78.13,78.16,78.08,78.11,77051.0,70.886,70.9132,70.8406,70.8679,77051.0
2021-04-27 12:05:00,78.11,78.3,78.1,78.17,78629.0,70.8679,71.0402,70.8588,70.9223,78629.0
2021-04-27 12:10:00,78.19,78.22,78.04,78.07,51603.0,70.9404,70.9677,70.8043,70.8316,51603.0
2021-04-27 12:15:00,78.08,78.14,78.05,78.07,43274.0,70.8406,70.8951,70.8134,70.8316,43274.0
2021-04-27 12:20:00,78.08,78.26,78.07,78.26,53748.0,70.8406,71.0039,70.8316,71.0039,53748.0
2021-04-27 12:25:00,78.26,78.29,78.21,78.21,79676.0,71.0039,71.0312,70.9586,70.9586,79676.0
2021-04-27 12:30:00,78.21,78.28,78.16,78.27,49205.0,70.9586,71.0221,70.9132,71.013,49205.0
2021-04-27 12:35:00,78.28,78.32,78.21,78.28,76568.0,71.0221,71.0584,70.9586,71.0221,76568.0
2021-04-27 12:40:00,78.28,78.36,78.24,78.3,68192.0,71.0221,71.0947,70.9858,71.0402,68192.0
2021-04-27 12:45:00,78.3,78.36,78.27,78.3,70201.0,71.0402,71.0947,71.013,71.0402,70201.0
2021-04-27 12:50:00,78.3,78.38,78.24,78.29,70699.0,71.0402,71.1128,70.9858,71.0312,70699.0
2021-04-27 12:55:00,78.29,78.37,78.27,78.33,76403.0,71.0312,71.1037,71.013,71.0675,76403.0
2021-04-27 13:00:00,78.33,78.4,78.29,78.4,57688.0,71.0675,71.131,71.0312,71.131,57688.0
2021-04-27 13:05:00,78.4,78.45,78.36,78.38,78571.0,71.131,71.1763,71.0947,71.1128,78571.0
2021-04-27 13:10:00,78.38,78.47,78.35,78.4,81025.0,71.1128,71.1945,71.0856,71.131,81025.0
2021-04-27 13:15:00,78.38,78.46,78.35,78.42,51751.0,71.1128,71.1854,71.0856,71.1491,51751.0
2021-04-27 13:20:00,78.42,78.49,78.39,78.48,52566.0,71.1491,71.2126,71.1219,71.2035,52566.0
2021-04-27 13:25:00,78.49,78.66,78.48,78.66,135796.0,71.2126,71.3669,71.2035,71.3669,135796.0
2021-04-27 13:30:00,78.67,78.71,78.59,78.59,116838.0,71.3759,71.4122,71.3033,71.3033,116838.0
2021-04-27 13:35:00,78.59,78.71,78.59,78.67,118859.0,71.3033,71.4122,71.3033,71.3759,118859.0
2021-04-27 13:40:00,78.67,78.78,78.65,78.76,157788.0,71.3759,71.4757,71.3578,71.4576,157788.0
2021-04-27 13:45:00,78.76,78.82,78.49,78.58,113637.0,71.4576,71.512,71.2126,71.2943,113637.0
2021-04-27 13:50:00,78.59,78.7,78.57,78.7,50435.0,71.3033,71.4031,71.2852,71.4031,50435.0
2021-04-27 13:55:00,78.7,78.74,78.62,78.67,86324.0,71.4031,71.4394,71.3306,71.3759,86324.0
2021-04-27 14:00:00,78.67,78.78,78.51,78.71,171273.0,71.3759,71.4757,71.2308,71.4122,171273.0
2021-04-27 14:05:00,78.72,78.87,78.69,78.87,180284.0,71.4213,71.5574,71.3941,71.5574,180284.0
2021-04-27 14:10:00,78.87,78.93,78.77,78.83,207202.0,71.5574,71.6118,71.4667,71.5211,207202.0
2021-04-27 14:15:00,78.83,78.84,78.71,78.73,101385.0,71.5211,71.5302,71.4122,71.4304,101385.0
2021-04-27 14:20:00,78.72,78.81,78.61,78.81,128784.0,71.4213,71.5029,71.3215,71.5029,128784.0
2021-04-27 14:25:00,78.83,78.85,78.68,78.69,78586.0,71.5211,71.5392,71.385,71.3941,78586.0
2021-04-27 14:30:00,78.7,78.77,78.69,78.72,45222.0,71.4031,71.4667,71.3941,71.4213,45222.0
2021-04-27 14:35:00,78.73,78.74,78.63,78.66,80991.0,71.4304,71.4394,71.3396,71.3669,80991.0
2021-04-27 14:40:00,78.66,78.74,78.64,78.69,68987.0,71.3669,71.4394,71.3487,71.3941,68987.0
2021-04-27 14:45:00,78.7,78.71,78.63,78.65,62294.0,71.4031,71.4122,71.3396,71.3578,62294.0
2021-04-27 14:50:00,78.65,78.68,78.59,78.59,66313.0,71.3578,71.385,71.3033,71.3033,66313.0
2021-04-27 14:55:00,78.6,78.65,78.55,78.56,85634.0,71.3124,71.3578,71.2671,71.2761,85634.0
2021-04-27 15:00:00,78.55,78.64,78.51,78.64,77615.0,71.2671,71.3487,71.2308,71.3487,77615.0
2021-04-27 15:05:00,78.64,78.64,78.42,78.42,79686.0,71.3487,71.3487,71.1491,71.1491,79686.0
2021-04-27 15:10:00,78.42,78.53,78.39,78.5,68736.0,71.1491,71.2489,71.1219,71.2217,68736.0
2021-04-27 15:15:00,78.5,78.5,78.39,78.42,89731.0,71.2217,71.2217,71.1219,71.1491,89731.0
2021-04-27 15:20:00,78.42,78.49,78.38,78.42,108103.0,71.1491,71.2126,71.1128,71.1491,108103.0
2021-04-27 15:25:00,78.43,78.54,78.32,78.37,168696.0,71.1582,71.258,71.0584,71.1037,168696.0
2021-04-27 15:30:00,78.38,78.51,78.3,78.48,166535.0,71.1128,71.2308,71.0402,71.2035,166535.0
2021-04-27 15:35:00,78.48,78.52,78.43,78.52,170319.0,71.2035,71.2398,71.1582,71.2398,170319.0
2021-04-27 15:40:00,78.52,78.67,78.5,78.59,138026.0,71.2398,71.3759,71.2217,71.3033,138026.0
2021-04-27 15:45:00,78.59,78.65,78.5,78.56,142083.0,71.3033,71.3578,71.2217,71.2761,142083.0
2021-04-27 15:50:00,78.57,78.61,78.5,78.51,174005.0,71.2852,71.3215,71.2217,71.2308,174005.0
2021-04-27 15:55:00,78.52,78.53,78.4,78.44,372021.0,71.2398,71.2489,71.131,71.1673,372021.0
2021-04-28 09:30:00,78.69,78.89,77.97,78.02,362914.0,71.3941,71.5755,70.7408,70.7862,362914.0
2021-04-28 09:35:00,78.02,78.03,77.72,77.95,110768.0,70.7862,70.7953,70.514,70.7227,110768.0
2021-04-28 09:40:00,77.96,78.07,77.73,77.88,150532.0,70.7318,70.8316,70.5231,70.6592,150532.0
2021-04-28 09:45:00,77.85,78.3,77.75,78.3,96379.0,70.632,71.0402,70.5412,71.0402,96379.0
2021-04-28 09:50:00,78.33,78.38,78.15,78.17,78782.0,71.0675,71.1128,70.9041,70.9223,78782.0
2021-04-28 09:55:00,78.2,78.65,78.13,78.63,78583.0,70.9495,71.3578,70.886,71.3396,78583.0
2021-04-28 10:00:00,78.62,78.88,78.55,78.84,144955.0,71.3306,71.5665,71.2671,71.5302,144955.0
2021-04-28 10:05:00,78.82,78.99,78.76,78.95,158517.0,71.512,71.6663,71.4576,71.63,158517.0
2021-04-28 10:10:00,78.93,79.06,78.8,79.01,156895.0,71.6118,71.7298,71.4939,71.6844,156895.0
2021-04-28 10:15:00,79.02,79.25,79.0,79.22,289135.0,71.6935,71.9022,71.6753,71.8749,289135.0
2021-04-28 10:20:00,79.23,79.47,79.21,79.31,156970.0,71.884,72.1018,71.8659,71.9566,156970.0
2021-04-28 10:25:00,79.31,79.4,79.12,79.12,119491.0,71.9566,72.0382,71.7842,71.7842,119491.0
2021-04-28 10:30:00,79.17,79.2,78.82,78.85,123983.0,71.8296,71.8568,71.512,71.5392,123983.0
2021-04-28 10:35:00,78.83,78.94,78.72,78.86,154652.0,71.5211,71.6209,71.4213,71.5483,154652.0
2021-04-28 10:40:00,78.86,79.15,78.86,79.1,80964.0,71.5483,71.8114,71.5483,71.7661,80964.0
2021-04-28 10:45:00,79.1,79.11,78.75,78.78,99962.0,71.7661,71.7751,71.4485,71.4757,99962.0
2021-04-28 10:50:00,78.75,78.87,78.71,78.86,55258.0,71.4485,71.5574,71.4122,71.5483,55258.0
2021-04-28 10:55:00,78.88,79.1,78.87,79.08,49216.0,71.5665,71.7661,71.5574,71.7479,49216.0
2021-04-28 11:00:00,79.08,79.27,79.0,79.05,102416.0,71.7479,71.9203,71.6753,71.7207,102416.0
2021-04-28 11:05:00,79.03,79.35,78.95,79.31,75352.0,71.7026,71.9929,71.63,71.9566,75352.0
2021-04-28 11:10:00,79.22,79.27,79.1,79.1,35096.0,71.8749,71.9203,71.7661,71.7661,35096.0
2021-04-28 11:15:00,79.09,79.09,78.99,79.06,96481.0,71.757,71.757,71.6663,71.7298,96481.0
2021-04-28 11:20:00,79.06,79.14,79.01,79.08,31518.0,71.7298,71.8024,71.6844,71.7479,31518.0
2021-04-28 11:25:00,79.07,79.08,78.97,79.01,61410.0,71.7388,71.7479,71.6481,71.6844,61410.0
2021-04-28 11:30:00,79.0,79.09,78.98,79.08,43668.0,71.6753,71.757,71.6572,71.7479,43668.0
2021-04-28 11:35:00,79.09,79.22,79.08,79.18,43712.0,71.757,71.8749,71.7479,71.8386,43712.0
2021-04-28 11:40:00,79.18,79.23,79.14,79.15,52463.0,71.8386,71.884,71.8024,71.8114,52463.0
2021-04-28 11:45:00,79.14,79.21,79.06,79.11,57387.0,71.8024,71.8659,71.7298,71.7751,57387.0
2021-04-28 11:50:00,79.12,79.23,79.06,79.19,44333.0,71.7842,71.884,71.7298,71.8477,44333.0
2021-04-28 11:55:00,79.2,79.27,79.19,79.24,57933.0,71.8568,71.9203,71.8477,71.8931,57933.0
2021-04-28 12:00:00,79.24,79.28,79.12,79.27,66985.0,71.8931,71.9294,71.7842,71.9203,66985.0
2021-04-28 12:05:00,79.25,79.27,79.17,79.24,33439.0,71.9022,71.9203,71.8296,71.8931,33439.0
2021-04-28 12:10:00,79.25,79.29,79.21,79.27,54699.0,71.9022,71.9384,71.8659,71.9203,54699.0
2021-04-28 12:15:00,79.24,79.42,79.24,79.39,55024.0,71.8931,72.0564,71.8931,72.0292,55024.0
2021-04-28 12:20:00,79.39,79.46,79.35,79.36,59015.0,72.0292,72.0927,71.9929,72.002,59015.0
2021-04-28 12:25:00,79.35,79.44,79.32,79.4,64049.0,71.9929,72.0745,71.9657,72.0382,64049.0
2021-04-28 12:30:00,79.4,79.41,79.29,79.32,31226.0,72.0382,72.0473,71.9384,71.9657,31226.0
2021-04-28 12:35:00,79.31,79.34,79.25,79.26,24493.0,71.9566,71.9838,71.9022,71.9112,24493.0
2021-04-28 12:40:00,79.26,79.31,79.17,79.19,72032.0,71.9112,71.9566,71.8296,71.8477,72032.0
2021-04-28 12:45:00,79.2,79.26,79.14,79.25,27077.0,71.8568,71.9112,71.8024,71.9022,27077.0
2021-04-28 12:50:00,79.25,79.27,79.19,79.22,21615.0,71.9022,71.9203,71.8477,71.8749,21615.0
2021-04-28 12:55:00,79.23,79.27,79.18,79.27,19882.0,71.884,71.9203,71.8386,71.9203,19882.0
2021-04-28 13:00:00,79.28,79.3,79.2,79.28,31361.0,71.9294,71.9475,71.8568,71.9294,31361.0
2021-04-28 13:05:00,79.28,79.32,79.25,79.3,19702.0,71.9294,71.9657,71.9022,71.9475,19702.0
2021-04-28 13:10:00,79.3,79.34,79.27,79.29,15333.0,71.9475,71.9838,71.9203,71.9384,15333.0
2021-04-28 13:15:00,79.29,79.34,79.28,79.32,24683.0,71.9384,71.9838,71.9294,71.9657,24683.0
2021-04-28 13:20:00,79.34,79.34,79.28,79.31,21183.0,71.9838,71.9838,71.9294,71.9566,21183.0
2021-04-28 13:25:00,79.31,79.31,79.24,79.31,21351.0,71.9566,71.9566,71.8931,71.9566,21351.0
2021-04-28 13:30:00,79.28,79.29,79.15,79.18,13642.0,71.9294,71.9384,71.8114,71.8386,13642.0
2021-04-28 13:35:00,79.18,79.21,79.13,79.14,20172.0,71.8386,71.8659,71.7933,71.8024,20172.0
2021-04-28 13:40:00,79.14,79.19,79.12,79.12,30850.0,71.8024,71.8477,71.7842,71.7842,30850.0
2021-04-28 13:45:00,79.11,79.17,79.07,79.13,39965.0,71.7751,71.8296,71.7388,71.7933,39965.0
2021-04-28 13:50:00,79.13,79.14,79.02,79.04,19136.0,71.7933,71.8024,71.6935,71.7116,19136.0
2021-04-28 13:55:00,79.04,79.09,79.03,79.05,10770.0,71.7116,71.757,71.7026,71.7207,10770.0
2021-04-28 14:00:00,79.05,79.3,78.9,79.18,49610.0,71.7207,71.9475,71.5846,71.8386,49610.0
2021-04-28 14:05:00,79.21,79.25,79.14,79.22,11274.0,71.8659,71.9022,71.8024,71.8749,11274.0
2021-04-28 14:10:00,79.22,79.22,79.14,79.17,20611.0,71.8749,71.8749,71.8024,71.8296,20611.0
2021-04-28 14:15:00,79.16,79.25,79.13,79.25,26312.0,71.8205,71.9022,71.7933,71.9022,26312.0
2021-04-28 14:20:00,79.26,79.28,79.19,79.19,20559.0,71.9112,71.9294,71.8477,71.8477,20559.0
2021-04-28 14:25:00,79.2,79.24,79.16,79.18,15196.0,71.8568,71.8931,71.8205,71.8386,15196.0
2021-04-28 14:30:00,79.16,79.17,79.04,79.12,24562.0,71.8205,71.8296,71.7116,71.7842,24562.0
2021-04-28 14:35:00,79.13,79.49,79.12,79.46,63182.0,71.7933,72.1199,71.7842,72.0927,63182.0
2021-04-28 14:40:00,79.47,79.51,79.41,79.45,68814.0,72.1018,72.138,72.0473,72.0836,68814.0
2021-04-28 14:45:00,79.44,79.5,79.38,79.39,69704.0,72.0745,72.129,72.0201,72.0292,69704.0
2021-04-28 14:50:00,79.36,79.49,79.36,79.48,51814.0,72.002,72.1199,72.002,72.1108,51814.0
2021-04-28 14:55:00,79.48,79.54,79.42,79.49,55591.0,72.1108,72.1653,72.0564,72.1199,55591.0
2021-04-28 15:00:00,79.48,79.5,79.41,79.43,46424.0,72.1108,72.129,72.0473,72.0655,46424.0
2021-04-28 15:05:00,79.43,79.47,79.35,79.42,61020.0,72.0655,72.1018,71.9929,72.0564,61020.0
2021-04-28 15:10:00,79.42,79.44,79.03,79.24,53298.0,72.0564,72.0745,71.7026,71.8931,53298.0
2021-04-28 15:15:00,79.23,79.28,79.15,79.2,33929.0,71.884,71.9294,71.8114,71.8568,33929.0
2021-04-28 15:20:00,79.21,79.25,79.18,79.23,17277.0,71.8659,71.9022,71.8386,71.884,17277.0
2021-04-28 15:25:00,79.24,79.38,79.23,79.38,35087.0,71.8931,72.0201,71.884,72.0201,35087.0
2021-04-28 15:30:00,79.36,79.36,79.22,79.24,56158.0,72.002,72.002,71.8749,71.8931,56158.0
2021-04-28 15:35:00,79.24,79.31,79.22,79.25,62286.0,71.8931,71.9566,71.8749,71.9022,62286.0
2021-04-28 15:40:00,79.24,79.27,79.16,79.2,40113.0,71.8931,71.9203,71.8205,71.8568,40113.0
2021-04-28 15:45:00,79.2,79.21,79.04,79.14,120515.0,71.8568,71.8659,71.7116,71.8024,120515.0
2021-04-28 15:50:00,79.14,79.15,79.0,79.13,156571.0,71.8024,71.8114,71.6753,71.7933,156571.0
2021-04-28 15:55:00,79.12,79.14,78.96,79.05,240711.0,71.7842,71.8024,71.639,71.7207,240711.0
2021-04-29 09:30:00,79.84,80.07,79.47,79.53,272797.0,72.4375,72.6461,72.1018,72.1562,272797.0
2021-04-29 09:35:00,79.56,79.58,79.07,79.08,132788.0,72.1834,72.2016,71.7388,71.7479,132788.0
2021-04-29 09:40:00,79.08,79.15,78.63,78.66,128295.0,71.7479,71.8114,71.3396,71.3669,128295.0
2021-04-29 09:45:00,78.67,78.77,78.49,78.64,89173.0,71.3759,71.4667,71.2126,71.3487,89173.0
2021-04-29 09:50:00,78.61,78.69,78.45,78.48,90290.0,71.3215,71.3941,71.1763,71.2035,90290.0
2021-04-29 09:55:00,78.48,78.54,78.3,78.33,143452.0,71.2035,71.258,71.0402,71.0675,143452.0
2021-04-29 10:00:00,78.32,78.48,78.24,78.43,137005.0,71.0584,71.2035,70.9858,71.1582,137005.0
2021-04-29 10:05:00,78.46,78.6,78.37,78.43,69415.0,71.1854,71.3124,71.1037,71.1582,69415.0
2021-04-29 10:10:00,78.41,78.5,78.16,78.16,67341.0,71.14,71.2217,70.9132,70.9132,67341.0
2021-04-29 10:15:00,78.16,78.28,77.62,77.64,296230.0,70.9132,71.0221,70.4233,70.4414,296230.0
2021-04-29 10:20:00,77.63,78.1,77.6,78.05,86293.0,70.4324,70.8588,70.4051,70.8134,86293.0
2021-04-29 10:25:00,78.03,78.04,77.86,77.94,56222.0,70.7953,70.8043,70.641,70.7136,56222.0
2021-04-29 10:30:00,77.95,77.95,77.71,77.75,65459.0,70.7227,70.7227,70.5049,70.5412,65459.0
2021-04-29 10:35:00,77.72,77.73,77.55,77.72,55510.0,70.514,70.5231,70.3598,70.514,55510.0
2021-04-29 10:40:00,77.73,77.87,77.71,77.73,79733.0,70.5231,70.6501,70.5049,70.5231,79733.0
2021-04-29 10:45:00,77.72,77.81,77.57,77.7,89563.0,70.514,70.5957,70.3779,70.4959,89563.0
2021-04-29 10:50:00,77.68,78.07,77.68,78.01,45380.0,70.4777,70.8316,70.4777,70.7771,45380.0
2021-04-29 10:55:00,77.99,78.19,77.95,78.18,50660.0,70.759,70.9404,70.7227,70.9314,50660.0
2021-04-29 11:00:00,78.16,78.21,78.08,78.11,60419.0,70.9132,70.9586,70.8406,70.8679,60419.0
2021-04-29 11:05:00,78.14,78.24,78.12,78.24,46740.0,70.8951,70.9858,70.8769,70.9858,46740.0
2021-04-29 11:10:00,78.25,78.27,78.16,78.22,46482.0,70.9949,71.013,70.9132,70.9677,46482.0
2021-04-29 11:15:00,78.21,78.25,78.0,78.17,50840.0,70.9586,70.9949,70.7681,70.9223,50840.0
2021-04-29 11:20:00,78.19,78.23,78.09,78.15,40675.0,70.9404,70.9767,70.8497,70.9041,40675.0
2021-04-29 11:25:00,78.16,78.21,78.06,78.16,65246.0,70.9132,70.9586,70.8225,70.9132,65246.0
2021-04-29 11:30:00,78.18,78.2,77.99,78.01,64900.0,70.9314,70.9495,70.759,70.7771,64900.0
2021-04-29 11:35:00,78.01,78.09,77.93,78.04,43032.0,70.7771,70.8497,70.7045,70.8043,43032.0
2021-04-29 11:40:00,78.02,78.13,78.02,78.03,18174.0,70.7862,70.886,70.7862,70.7953,18174.0
2021-04-29 11:45:00,78.04,78.1,78.01,78.06,22980.0,70.8043,70.8588,70.7771,70.8225,22980.0
2021-04-29 11:50:00,78.05,78.12,77.93,78.04,46184.0,70.8134,70.8769,70.7045,70.8043,46184.0
2021-04-29 11:55:00,78.03,78.03,77.7,77.78,57990.0,70.7953,70.7953,70.4959,70.5684,57990.0
2021-04-29 12:00:00,77.79,77.82,77.65,77.7,72684.0,70.5775,70.6047,70.4505,70.4959,72684.0
2021-04-29 12:05:00,77.69,77.71,77.52,77.55,64473.0,70.4868,70.5049,70.3326,70.3598,64473.0
2021-04-29 12:10:00,77.59,77.61,77.5,77.6,60105.0,70.3961,70.4142,70.3144,70.4051,60105.0
2021-04-29 12:15:00,77.61,77.74,77.55,77.73,45069.0,70.4142,70.5322,70.3598,70.5231,45069.0
2021-04-29 12:20:00,77.73,77.76,77.63,77.63,51838.0,70.5231,70.5503,70.4324,70.4324,51838.0
2021-04-29 12:25:00,77.65,77.69,77.5,77.67,44912.0,70.4505,70.4868,70.3144,70.4686,44912.0
2021-04-29 12:30:00,77.65,77.81,77.62,77.78,42271.0,70.4505,70.5957,70.4233,70.5684,42271.0
2021-04-29 12:35:00,77.77,77.82,77.72,77.77,24523.0,70.5594,70.6047,70.514,70.5594,24523.0
2021-04-29 12:40:00,77.77,77.82,77.74,77.79,57260.0,70.5594,70.6047,70.5322,70.5775,57260.0
2021-04-29 12:45:00,77.79,77.82,77.73,77.81,31455.0,70.5775,70.6047,70.5231,70.5957,31455.0
2021-04-29 12:50:00,77.8,77.87,77.79,77.84,11463.0,70.5866,70.6501,70.5775,70.6229,11463.0
2021-04-29 12:55:00,77.83,77.84,77.72,77.81,20413.0,70.6138,70.6229,70.514,70.5957,20413.0
2021-04-29 13:00:00,77.81,77.82,77.61,77.63,23676.0,70.5957,70.6047,70.4142,70.4324,23676.0
2021-04-29 13:05:00,77.64,77.75,77.63,77.66,15416.0,70.4414,70.5412,70.4324,70.4596,15416.0
2021-04-29 13:10:00,77.66,77.77,77.65,77.67,20027.0,70.4596,70.5594,70.4505,70.4686,20027.0
2021-04-29 13:15:00,77.67,77.73,77.57,77.57,31274.0,70.4686,70.5231,70.3779,70.3779,31274.0
2021-04-29 13:20:00,77.59,77.6,77.53,77.54,58045.0,70.3961,70.4051,70.3416,70.3507,58045.0
2021-04-29 13:25:00,77.53,77.66,77.48,77.61,74369.0,70.3416,70.4596,70.2963,70.4142,74369.0
2021-04-29 13:30:00,77.62,77.64,77.53,77.61,64845.0,70.4233,70.4414,70.3416,70.4142,64845.0
2021-04-29 13:35:00,77.62,77.69,77.53,77.56,71239.0,70.4233,70.4868,70.3416,70.3688,71239.0
2021-04-29 13:40:00,77.56,77.81,77.52,77.8,57598.0,70.3688,70.5957,70.3326,70.5866,57598.0
2021-04-29 13:45:00,77.81,77.86,77.61,77.61,45070.0,70.5957,70.641,70.4142,70.4142,45070.0
2021-04-29 13:50:00,77.62,77.67,77.52,77.56,19708.0,70.4233,70.4686,70.3326,70.3688,19708.0
2021-04-29 13:55:00,77.56,77.63,77.55,77.55,32418.0,70.3688,70.4324,70.3598,70.3598,32418.0
2021-04-29 14:00:00,77.57,77.59,77.5,77.51,50946.0,70.3779,70.3961,70.3144,70.3235,50946.0
2021-04-29 14:05:00,77.51,77.57,77.5,77.53,64921.0,70.3235,70.3779,70.3144,70.3416,64921.0
2021-04-29 14:10:00,77.54,77.65,77.5,77.65,79855.0,70.3507,70.4505,70.3144,70.4505,79855.0
2021-04-29 14:15:00,77.65,77.7,77.55,77.63,84596.0,70.4505,70.4959,70.3598,70.4324,84596.0
2021-04-29 14:20:00,77.6,77.68,77.53,77.64,52905.0,70.4051,70.4777,70.3416,70.4414,52905.0
2021-04-29 14:25:00,77.62,77.63,77.51,77.56,31776.0,70.4233,70.4324,70.3235,70.3688,31776.0
2021-04-29 14:30:00,77.56,77.67,77.53,77.66,50751.0,70.3688,70.4686,70.3416,70.4596,50751.0
2021-04-29 14:35:00,77.67,77.71,77.61,77.64,42429.0,70.4686,70.5049,70.4142,70.4414,42429.0
2021-04-29 14:40:00,77.66,77.71,77.62,77.66,58461.0,70.4596,70.5049,70.4233,70.4596,58461.0
2021-04-29 14:45:00,77.66,77.76,77.6,77.67,98978.0,70.4596,70.5503,70.4051,70.4686,98978.0
2021-04-29 14:50:00,77.68,77.7,77.61,77.65,72233.0,70.4777,70.4959,70.4142,70.4505,72233.0
2021-04-29 14:55:00,77.65,77.73,77.64,77.64,68151.0,70.4505,70.5231,70.4414,70.4414,68151.0
2021-04-29 15:00:00,77.64,77.71,77.6,77.71,64198.0,70.4414,70.5049,70.4051,70.5049,64198.0
2021-04-29 15:05:00,77.71,77.75,77.61,77.63,60376.0,70.5049,70.5412,70.4142,70.4324,60376.0
2021-04-29 15:10:00,77.64,77.65,77.57,77.59,79655.0,70.4414,70.4505,70.3779,70.3961,79655.0
2021-04-29 15:15:00,77.59,77.61,77.51,77.55,47884.0,70.3961,70.4142,70.3235,70.3598,47884.0
2021-04-29 15:20:00,77.56,77.59,77.48,77.52,56917.0,70.3688,70.3961,70.2963,70.3326,56917.0
2021-04-29 15:25:00,77.52,77.55,77.42,77.47,55456.0,70.3326,70.3598,70.2418,70.2872,55456.0
2021-04-29 15:30:00,77.46,77.57,77.46,77.54,85663.0,70.2781,70.3779,70.2781,70.3507,85663.0
2021-04-29 15:35:00,77.53,77.56,77.49,77.51,105634.0,70.3416,70.3688,70.3053,70.3235,105634.0
2021-04-29 15:40:00,77.52,77.57,77.52,77.55,85092.0,70.3326,70.3779,70.3326,70.3598,85092.0
2021-04-29 15:45:00,77.55,77.68,77.54,77.67,126324.0,70.3598,70.4777,70.3507,70.4686,126324.0
2021-04-29 15:50:00,77.67,77.84,77.59,77.83,275048.0,70.4686,70.6229,70.3961,70.6138,275048.0
2021-04-29 15:55:00,77.83,77.84,77.76,77.83,296467.0,70.6138,70.6229,70.5503,70.6138,296467.0
2021-04-30 09:30:00,76.38,77.53,76.37,77.34,343666.0,69.2983,70.3416,69.2892,70.1692,343666.0
2021-04-30 09:35:00,77.34,77.65,77.15,77.5,133041.0,70.1692,70.4505,69.9969,70.3144,133041.0
2021-04-30 09:40:00,77.48,77.62,77.21,77.38,75864.0,70.2963,70.4233,70.0513,70.2055,75864.0
2021-04-30 09:45:00,77.38,77.79,77.36,77.76,65447.0,70.2055,70.5775,70.1874,70.5503,65447.0
2021-04-30 09:50:00,77.77,77.89,77.65,77.76,74243.0,70.5594,70.6682,70.4505,70.5503,74243.0
2021-04-30 09:55:00,77.75,77.99,77.74,77.93,61193.0,70.5412,70.759,70.5322,70.7045,61193.0
2021-04-30 10:00:00,77.92,78.01,77.82,77.84,70749.0,70.6955,70.7771,70.6047,70.6229,70749.0
2021-04-30 10:05:00,77.83,77.95,77.65,77.91,75998.0,70.6138,70.7227,70.4505,70.6864,75998.0
2021-04-30 10:10:00,77.91,77.99,77.7,77.73,78036.0,70.6864,70.759,70.4959,70.5231,78036.0
2021-04-30 10:15:00,77.72,77.91,77.58,77.63,62510.0,70.514,70.6864,70.387,70.4324,62510.0
2021-04-30 10:20:00,77.63,77.98,77.51,77.98,59817.0,70.4324,70.7499,70.3235,70.7499,59817.0
2021-04-30 10:25:00,77.98,78.08,77.91,78.03,64026.0,70.7499,70.8406,70.6864,70.7953,64026.0
2021-04-30 10:30:00,78.04,78.2,78.01,78.16,42312.0,70.8043,70.9495,70.7771,70.9132,42312.0
2021-04-30 10:35:00,78.18,78.21,77.9,77.91,62694.0,70.9314,70.9586,70.6773,70.6864,62694.0
2021-04-30 10:40:00,77.89,78.08,77.82,78.08,62873.0,70.6682,70.8406,70.6047,70.8406,62873.0
2021-04-30 10:45:00,78.06,78.18,78.0,78.07,144651.0,70.8225,70.9314,70.7681,70.8316,144651.0
2021-04-30 10:50:00,78.06,78.08,77.77,77.79,33040.0,70.8225,70.8406,70.5594,70.5775,33040.0
2021-04-30 10:55:00,77.8,77.82,77.68,77.74,55525.0,70.5866,70.6047,70.4777,70.5322,55525.0
2021-04-30 11:00:00,77.7,77.76,77.54,77.76,64368.0,70.4959,70.5503,70.3507,70.5503,64368.0
2021-04-30 11:05:00,77.73,77.78,77.63,77.7,55813.0,70.5231,70.5684,70.4324,70.4959,55813.0
2021-04-30 11:10:00,77.74,77.88,77.71,77.83,30929.0,70.5322,70.6592,70.5049,70.6138,30929.0
2021-04-30 11:15:00,77.83,77.85,77.64,77.7,36592.0,70.6138,70.632,70.4414,70.4959,36592.0
2021-04-30 11:20:00,77.7,77.71,77.52,77.55,61245.0,70.4959,70.5049,70.3326,70.3598,61245.0
2021-04-30 11:25:00,77.55,77.59,77.43,77.49,64743.0,70.3598,70.3961,70.2509,70.3053,64743.0
2021-04-30 11:30:00,77.48,77.6,77.43,77.57,39988.0,70.2963,70.4051,70.2509,70.3779,39988.0
2021-04-30 11:35:00,77.56,77.74,77.53,77.7,32215.0,70.3688,70.5322,70.3416,70.4959,32215.0
2021-04-30 11:40:00,77.71,77.77,77.64,77.67,43106.0,70.5049,70.5594,70.4414,70.4686,43106.0
2021-04-30 11:45:00,77.65,77.76,77.65,77.72,36197.0,70.4505,70.5503,70.4505,70.514,36197.0
2021-04-30 11:50:00,77.73,77.87,77.69,77.85,25690.0,70.5231,70.6501,70.4868,70.632,25690.0
2021-04-30 11:55:00,77.86,77.87,77.62,77.63,31419.0,70.641,70.6501,70.4233,70.4324,31419.0
2021-04-30 12:00:00,77.63,77.72,77.6,77.62,49522.0,70.4324,70.514,70.4051,70.4233,49522.0
2021-04-30 12:05:00,77.63,77.7,77.53,77.54,48577.0,70.4324,70.4959,70.3416,70.3507,48577.0
2021-04-30 12:10:00,77.54,77.67,77.54,77.61,46480.0,70.3507,70.4686,70.3507,70.4142,46480.0
2021-04-30 12:15:00,77.6,77.7,77.57,77.69,38864.0,70.4051,70.4959,70.3779,70.4868,38864.0
2021-04-30 12:20:00,77.7,77.72,77.59,77.62,43465.0,70.4959,70.514,70.3961,70.4233,43465.0
2021-04-30 12:25:00,77.62,77.69,77.59,77.66,27257.0,70.4233,70.4868,70.3961,70.4596,27257.0
2021-04-30 12:30:00,77.67,77.69,77.57,77.6,32572.0,70.4686,70.4868,70.3779,70.4051,32572.0
2021-04-30 12:35:00,77.59,77.65,77.56,77.58,27535.0,70.3961,70.4505,70.3688,70.387,27535.0
2021-04-30 12:40:00,77.58,77.66,77.53,77.58,30931.0,70.387,70.4596,70.3416,70.387,30931.0
2021-04-30 12:45:00,77.59,77.62,77.46,77.56,40789.0,70.3961,70.4233,70.2781,70.3688,40789.0
2021-04-30 12:50:00,77.56,77.59,77.52,77.53,15417.0,70.3688,70.3961,70.3326,70.3416,15417.0
2021-04-30 12:55:00,77.53,77.57,77.48,77.57,67313.0,70.3416,70.3779,70.2963,70.3779,67313.0
2021-04-30 13:00:00,77.56,77.63,77.49,77.63,16737.0,70.3688,70.4324,70.3053,70.4324,16737.0
2021-04-30 13:05:00,77.64,77.7,77.58,77.7,9571.0,70.4414,70.4959,70.387,70.4959,9571.0
2021-04-30 13:10:00,77.71,77.71,77.56,77.69,20570.0,70.5049,70.5049,70.3688,70.4868,20570.0
2021-04-30 13:15:00,77.69,77.71,77.59,77.59,27496.0,70.4868,70.5049,70.3961,70.3961,27496.0
2021-04-30 13:20:00,77.6,77.67,77.58,77.65,50561.0,70.4051,70.4686,70.387,70.4505,50561.0
2021-04-30 13:25:00,77.65,77.65,77.57,77.63,17925.0,70.4505,70.4505,70.3779,70.4324,17925.0
2021-04-30 13:30:00,77.62,77.71,77.61,77.68,33640.0,70.4233,70.5049,70.4142,70.4777,33640.0
2021-04-30 13:35:00,77.67,77.67,77.54,77.59,26529.0,70.4686,70.4686,70.3507,70.3961,26529.0
2021-04-30 13:40:00,77.59,77.61,77.43,77.45,55399.0,70.3961,70.4142,70.2509,70.269,55399.0
2021-04-30 13:45:00,77.46,77.49,77.33,77.37,43386.0,70.2781,70.3053,70.1602,70.1965,43386.0
2021-04-30 13:50:00,77.36,77.41,77.22,77.25,91922.0,70.1874,70.2328,70.0604,70.0876,91922.0
2021-04-30 13:55:00,77.25,77.27,77.17,77.26,52197.0,70.0876,70.1057,70.015,70.0967,52197.0
2021-04-30 14:00:00,77.27,77.33,77.17,77.22,72484.0,70.1057,70.1602,70.015,70.0604,72484.0
2021-04-30 14:05:00,77.23,77.29,77.15,77.22,61492.0,70.0694,70.1239,69.9969,70.0604,61492.0
2021-04-30 14:10:00,77.2,77.33,77.19,77.29,53297.0,70.0422,70.1602,70.0332,70.1239,53297.0
2021-04-30 14:15:00,77.29,77.32,77.21,77.31,74865.0,70.1239,70.1511,70.0513,70.142,74865.0
2021-04-30 14:20:00,77.31,77.42,77.28,77.39,33514.0,70.142,70.2418,70.1148,70.2146,33514.0
2021-04-30 14:25:00,77.41,77.49,77.36,77.43,35269.0,70.2328,70.3053,70.1874,70.2509,35269.0
2021-04-30 14:30:00,77.44,77.52,77.4,77.5,21303.0,70.26,70.3326,70.2237,70.3144,21303.0
2021-04-30 14:35:00,77.5,77.54,77.43,77.46,44738.0,70.3144,70.3507,70.2509,70.2781,44738.0
2021-04-30 14:40:00,77.47,77.58,77.47,77.58,45133.0,70.2872,70.387,70.2872,70.387,45133.0
2021-04-30 14:45:00,77.58,77.61,77.54,77.61,23666.0,70.387,70.4142,70.3507,70.4142,23666.0
2021-04-30 14:50:00,77.61,77.62,77.51,77.51,16289.0,70.4142,70.4233,70.3235,70.3235,16289.0
2021-04-30 14:55:00,77.53,77.61,77.53,77.54,33258.0,70.3416,70.4142,70.3416,70.3507,33258.0
2021-04-30 15:00:00,77.54,77.63,77.44,77.48,32037.0,70.3507,70.4324,70.26,70.2963,32037.0
2021-04-30 15:05:00,77.48,77.51,77.41,77.45,21378.0,70.2963,70.3235,70.2328,70.269,21378.0
2021-04-30 15:10:00,77.45,77.51,77.4,77.41,27571.0,70.269,70.3235,70.2237,70.2328,27571.0
2021-04-30 15:15:00,77.4,77.41,77.3,77.31,29964.0,70.2237,70.2328,70.133,70.142,29964.0
2021-04-30 15:20:00,77.31,77.38,77.24,77.37,49852.0,70.142,70.2055,70.0785,70.1965,49852.0
2021-04-30 15:25:00,77.37,77.44,77.29,77.37,43907.0,70.1965,70.26,70.1239,70.1965,43907.0
2021-04-30 15:30:00,77.36,77.39,77.21,77.35,89151.0,70.1874,70.2146,70.0513,70.1783,89151.0
2021-04-30 15:35:00,77.33,77.42,77.33,77.39,60221.0,70.1602,70.2418,70.1602,70.2146,60221.0
2021-04-30 15:40:00,77.38,77.4,77.33,77.35,36216.0,70.2055,70.2237,70.1602,70.1783,36216.0
2021-04-30 15:45:00,77.35,77.38,77.25,77.38,100698.0,70.1783,70.2055,70.0876,70.2055,100698.0
2021-04-30 15:50:00,77.37,77.4,77.23,77.24,168692.0,70.1965,70.2237,70.0694,70.0785,168692.0
2021-04-30 15:55:00,77.25,77.39,77.22,77.39,200950.0,70.0876,70.2146,70.0604,70.2146,200950.0
2021-05-03 09:30:00,77.2,77.39,76.98,76.99,263190.0,70.0422,70.2146,69.8426,69.8517,263190.0
2021-05-03 09:35:00,76.98,77.14,76.72,77.0,103402.0,69.8426,69.9878,69.6067,69.8608,103402.0
2021-05-03 09:40:00,76.96,77.24,76.72,76.84,100169.0,69.8245,70.0785,69.6067,69.7156,100169.0
2021-05-03 09:45:00,76.84,76.98,76.67,76.78,87113.0,69.7156,69.8426,69.5614,69.6612,87113.0
2021-05-03 09:50:00,76.78,77.18,76.75,77.15,71709.0,69.6612,70.0241,69.6339,69.9969,71709.0
2021-05-03 09:55:00,77.12,77.45,77.12,77.3,75773.0,69.9696,70.269,69.9696,70.133,75773.0
2021-05-03 10:00:00,77.29,77.82,77.23,77.8,61741.0,70.1239,70.6047,70.0694,70.5866,61741.0
2021-05-03 10:05:00,77.82,78.08,77.76,78.03,294175.0,70.6047,70.8406,70.5503,70.7953,294175.0
2021-05-03 10:10:00,78.04,78.23,77.99,78.22,72935.0,70.8043,70.9767,70.759,70.9677,72935.0
2021-05-03 10:15:00,78.24,78.57,78.24,78.53,90732.0,70.9858,71.2852,70.9858,71.2489,90732.0
2021-05-03 10:20:00,78.54,78.62,78.37,78.54,82158.0,71.258,71.3306,71.1037,71.258,82158.0
2021-05-03 10:25:00,78.56,78.7,78.5,78.6,90009.0,71.2761,71.4031,71.2217,71.3124,90009.0
2021-05-03 10:30:00,78.6,78.83,78.58,78.75,83814.0,71.3124,71.5211,71.2943,71.4485,83814.0
2021-05-03 10:35:00,78.77,78.89,78.56,78.58,63212.0,71.4667,71.5755,71.2761,71.2943,63212.0
2021-05-03 10:40:00,78.58,78.68,78.48,78.49,115274.0,71.2943,71.385,71.2035,71.2126,115274.0
2021-05-03 10:45:00,78.5,78.63,78.41,78.41,70047.0,71.2217,71.3396,71.14,71.14,70047.0
2021-05-03 10:50:00,78.42,78.46,77.99,78.08,84060.0,71.1491,71.1854,70.759,70.8406,84060.0
2021-05-03 10:55:00,78.08,78.19,78.03,78.08,53876.0,70.8406,70.9404,70.7953,70.8406,53876.0
2021-05-03 11:00:00,78.1,78.16,77.99,78.1,60671.0,70.8588,70.9132,70.759,70.8588,60671.0
2021-05-03 11:05:00,78.09,78.23,78.07,78.17,33888.0,70.8497,70.9767,70.8316,70.9223,33888.0
2021-05-03 11:10:00,78.14,78.14,77.68,77.73,85247.0,70.8951,70.8951,70.4777,70.5231,85247.0
2021-05-03 11:15:00,77.73,77.85,77.68,77.81,30977.0,70.5231,70.632,70.4777,70.5957,30977.0
2021-05-03 11:20:00,77.8,77.89,77.75,77.81,18402.0,70.5866,70.6682,70.5412,70.5957,18402.0
2021-05-03 11:25:00,77.81,77.82,77.43,77.46,51880.0,70.5957,70.6047,70.2509,70.2781,51880.0
2021-05-03 11:30:00,77.44,77.68,77.36,77.65,60422.0,70.26,70.4777,70.1874,70.4505,60422.0
2021-05-03 11:35:00,77.63,77.72,77.57,77.6,30478.0,70.4324,70.514,70.3779,70.4051,30478.0
2021-05-03 11:40:00,77.59,77.73,77.54,77.73,42303.0,70.3961,70.5231,70.3507,70.5231,42303.0
2021-05-03 11:45:00,77.73,77.75,77.62,77.63,19248.0,70.5231,70.5412,70.4233,70.4324,19248.0
2021-05-03 11:50:00,77.65,77.66,77.52,77.56,36952.0,70.4505,70.4596,70.3326,70.3688,36952.0
2021-05-03 11:55:00,77.54,77.81,77.54,77.76,28808.0,70.3507,70.5957,70.3507,70.5503,28808.0
2021-05-03 12:00:00,77.77,77.77,77.67,77.68,21868.0,70.5594,70.5594,70.4686,70.4777,21868.0
2021-05-03 12:05:00,77.7,77.78,77.69,77.73,59686.0,70.4959,70.5684,70.4868,70.5231,59686.0
2021-05-03 12:10:00,77.69,77.7,77.6,77.65,22077.0,70.4868,70.4959,70.4051,70.4505,22077.0
2021-05-03 12:15:00,77.65,77.7,77.58,77.65,31883.0,70.4505,70.4959,70.387,70.4505,31883.0
2021-05-03 12:20:00,77.65,77.77,77.62,77.69,51325.0,70.4505,70.5594,70.4233,70.4868,51325.0
2021-05-03 12:25:00,77.69,77.73,77.61,77.66,51182.0,70.4868,70.5231,70.4142,70.4596,51182.0
2021-05-03 12:30:00,77.66,77.69,77.57,77.64,30603.0,70.4596,70.4868,70.3779,70.4414,30603.0
2021-05-03 12:35:00,77.63,77.66,77.56,77.6,18733.0,70.4324,70.4596,70.3688,70.4051,18733.0
2021-05-03 12:40:00,77.59,77.65,77.47,77.47,52196.0,70.3961,70.4505,70.2872,70.2872,52196.0
2021-05-03 12:45:00,77.47,77.55,77.42,77.52,62962.0,70.2872,70.3598,70.2418,70.3326,62962.0
2021-05-03 12:50:00,77.52,77.62,77.5,77.55,51903.0,70.3326,70.4233,70.3144,70.3598,51903.0
2021-05-03 12:55:00,77.55,77.55,77.48,77.48,14366.0,70.3598,70.3598,70.2963,70.2963,14366.0
2021-05-03 13:00:00,77.48,77.56,77.44,77.49,26839.0,70.2963,70.3688,70.26,70.3053,26839.0
2021-05-03 13:05:00,77.48,77.52,77.44,77.5,58573.0,70.2963,70.3326,70.26,70.3144,58573.0
2021-05-03 13:10:00,77.5,77.59,77.46,77.56,37714.0,70.3144,70.3961,70.2781,70.3688,37714.0
2021-05-03 13:15:00,77.55,77.57,77.49,77.52,81436.0,70.3598,70.3779,70.3053,70.3326,81436.0
2021-05-03 13:20:00,77.52,77.56,77.34,77.35,47928.0,70.3326,70.3688,70.1692,70.1783,47928.0
2021-05-03 13:25:00,77.32,77.33,77.18,77.2,77038.0,70.1511,70.1602,70.0241,70.0422,77038.0
2021-05-03 13:30:00,77.19,77.29,77.15,77.27,47519.0,70.0332,70.1239,69.9969,70.1057,47519.0
2021-05-03 13:35:00,77.26,77.33,77.21,77.33,68516.0,70.0967,70.1602,70.0513,70.1602,68516.0
2021-05-03 13:40:00,77.33,77.39,77.31,77.32,39707.0,70.1602,70.2146,70.142,70.1511,39707.0
2021-05-03 13:45:00,77.32,77.37,77.28,77.35,77893.0,70.1511,70.1965,70.1148,70.1783,77893.0
2021-05-03 13:50:00,77.35,77.37,77.31,77.36,22900.0,70.1783,70.1965,70.142,70.1874,22900.0
2021-05-03 13:55:00,77.36,77.36,77.25,77.28,24930.0,70.1874,70.1874,70.0876,70.1148,24930.0
2021-05-03 14:00:00,77.3,77.42,77.28,77.41,41140.0,70.133,70.2418,70.1148,70.2328,41140.0
2021-05-03 14:05:00,77.41,77.43,77.32,77.34,38379.0,70.2328,70.2509,70.1511,70.1692,38379.0
2021-05-03 14:10:00,77.34,77.42,77.28,77.4,81440.0,70.1692,70.2418,70.1148,70.2237,81440.0
2021-05-03 14:15:00,77.4,77.45,77.38,77.42,34137.0,70.2237,70.269,70.2055,70.2418,34137.0
2021-05-03 14:20:00,77.42,77.42,77.26,77.29,24793.0,70.2418,70.2418,70.0967,70.1239,24793.0
2021-05-03 14:25:00,77.29,77.31,77.21,77.25,30199.0,70.1239,70.142,70.0513,70.0876,30199.0
2021-05-03 14:30:00,77.25,77.29,77.2,77.29,28490.0,70.0876,70.1239,70.0422,70.1239,28490.0
2021-05-03 14:35:00,77.29,77.31,77.1,77.19,61254.0,70.1239,70.142,69.9515,70.0332,61254.0
2021-05-03 14:40:00,77.18,77.19,77.07,77.08,59432.0,70.0241,70.0332,69.9243,69.9334,59432.0
2021-05-03 14:45:00,77.08,77.14,77.08,77.12,28695.0,69.9334,69.9878,69.9334,69.9696,28695.0
2021-05-03 14:50:00,77.12,77.14,77.08,77.12,25480.0,69.9696,69.9878,69.9334,69.9696,25480.0
2021-05-03 14:55:00,77.11,77.11,77.01,77.09,28069.0,69.9606,69.9606,69.8698,69.9424,28069.0
2021-05-03 15:00:00,77.09,77.1,77.03,77.06,37194.0,69.9424,69.9515,69.888,69.9152,37194.0
2021-05-03 15:05:00,77.06,77.07,76.92,77.02,76241.0,69.9152,69.9243,69.7882,69.8789,76241.0
2021-05-03 15:10:00,77.02,77.05,76.99,77.0,56656.0,69.8789,69.9061,69.8517,69.8608,56656.0
2021-05-03 15:15:00,77.0,77.06,76.96,77.02,39830.0,69.8608,69.9152,69.8245,69.8789,39830.0
2021-05-03 15:20:00,77.02,77.02,76.95,76.96,31326.0,69.8789,69.8789,69.8154,69.8245,31326.0
2021-05-03 15:25:00,76.95,76.96,76.9,76.93,34480.0,69.8154,69.8245,69.77,69.7973,34480.0
2021-05-03 15:30:00,76.92,76.99,76.82,76.84,75214.0,69.7882,69.8517,69.6975,69.7156,75214.0
2021-05-03 15:35:00,76.85,76.88,76.75,76.79,112943.0,69.7247,69.7519,69.6339,69.6702,112943.0
2021-05-03 15:40:00,76.79,76.83,76.77,76.78,114481.0,69.6702,69.7065,69.6521,69.6612,114481.0
2021-05-03 15:45:00,76.79,76.9,76.78,76.89,112272.0,69.6702,69.77,69.6612,69.761,112272.0
2021-05-03 15:50:00,76.89,76.99,76.86,76.97,142547.0,69.761,69.8517,69.7337,69.8335,142547.0
2021-05-03 15:55:00,76.98,77.05,76.92,77.05,211709.0,69.8426,69.9061,69.7882,69.9061,211709.0
2021-05-04 09:30:00,76.77,77.36,76.3,77.18,309724.0,69.6521,70.1874,69.2257,70.0241,309724.0
2021-05-04 09:35:00,77.13,77.58,77.11,77.56,118330.0,69.9787,70.387,69.9606,70.3688,118330.0
2021-05-04 09:40:00,77.59,77.59,77.25,77.35,234684.0,70.3961,70.3961,70.0876,70.1783,234684.0
2021-05-04 09:45:00,77.35,77.37,76.78,76.89,128665.0,70.1783,70.1965,69.6612,69.761,128665.0
2021-05-04 09:50:00,76.88,76.91,76.52,76.56,98253.0,69.7519,69.7791,69.4253,69.4616,98253.0
2021-05-04 09:55:00,76.57,76.59,76.21,76.27,75128.0,69.4706,69.4888,69.144,69.1985,75128.0
2021-05-04 10:00:00,76.25,76.3,76.06,76.27,185908.0,69.1803,69.2257,69.0079,69.1985,185908.0
2021-05-04 10:05:00,76.3,76.4,76.12,76.34,115672.0,69.2257,69.3164,69.0624,69.262,115672.0
2021-05-04 10:10:00,76.35,76.35,75.97,76.11,163874.0,69.271,69.271,68.9263,69.0533,163874.0
2021-05-04 10:15:00,76.09,76.51,75.94,76.49,127607.0,69.0351,69.4162,68.899,69.3981,127607.0
2021-05-04 10:20:00,76.49,76.52,76.33,76.51,95082.0,69.3981,69.4253,69.2529,69.4162,95082.0
2021-05-04 10:25:00,76.49,76.7,76.47,76.6,111899.0,69.3981,69.5886,69.3799,69.4979,111899.0
2021-05-04 10:30:00,76.58,76.59,76.23,76.32,82165.0,69.4797,69.4888,69.1622,69.2438,82165.0
2021-05-04 10:35:00,76.32,76.48,76.23,76.37,48388.0,69.2438,69.389,69.1622,69.2892,48388.0
2021-05-04 10:40:00,76.39,76.52,76.12,76.12,44870.0,69.3073,69.4253,69.0624,69.0624,44870.0
2021-05-04 10:45:00,76.13,76.19,75.89,75.92,70808.0,69.0714,69.1259,68.8537,68.8809,70808.0
2021-05-04 10:50:00,75.89,76.0,75.81,75.86,60636.0,68.8537,68.9535,68.7811,68.8265,60636.0
2021-05-04 10:55:00,75.89,76.04,75.84,75.88,69830.0,68.8537,68.9898,68.8083,68.8446,69830.0
2021-05-04 11:00:00,75.91,76.17,75.83,76.17,70250.0,68.8718,69.1077,68.7992,69.1077,70250.0
2021-05-04 11:05:00,76.17,76.24,76.03,76.1,100431.0,69.1077,69.1712,68.9807,69.0442,100431.0
2021-05-04 11:10:00,76.07,76.11,75.76,75.78,73523.0,69.017,69.0533,68.7357,68.7539,73523.0
2021-05-04 11:15:00,75.77,75.81,75.64,75.75,83220.0,68.7448,68.7811,68.6269,68.7267,83220.0
2021-05-04 11:20:00,75.74,75.83,75.63,75.71,80422.0,68.7176,68.7992,68.6178,68.6904,80422.0
2021-05-04 11:25:00,75.7,75.89,75.64,75.86,65774.0,68.6813,68.8537,68.6269,68.8265,65774.0
2021-05-04 11:30:00,75.87,75.95,75.8,75.88,84010.0,68.8355,68.9081,68.772,68.8446,84010.0
2021-05-04 11:35:00,75.88,75.95,75.8,75.83,61534.0,68.8446,68.9081,68.772,68.7992,61534.0
2021-05-04 11:40:00,75.82,75.82,75.67,75.72,63358.0,68.7902,68.7902,68.6541,68.6994,63358.0
2021-05-04 11:45:00,75.73,75.91,75.7,75.89,61304.0,68.7085,68.8718,68.6813,68.8537,61304.0
2021-05-04 11:50:00,75.9,75.9,75.76,75.85,45874.0,68.8628,68.8628,68.7357,68.8174,45874.0
2021-05-04 11:55:00,75.86,75.94,75.77,75.93,43305.0,68.8265,68.899,68.7448,68.89,43305.0
2021-05-04 12:00:00,75.91,76.1,75.87,76.05,51238.0,68.8718,69.0442,68.8355,68.9988,51238.0
2021-05-04 12:05:00,76.05,76.11,75.91,76.01,38458.0,68.9988,69.0533,68.8718,68.9626,38458.0
2021-05-04 12:10:00,76.01,76.17,76.0,76.08,51885.0,68.9626,69.1077,68.9535,69.0261,51885.0
2021-05-04 12:15:00,76.08,76.13,75.98,76.05,65037.0,69.0261,69.0714,68.9353,68.9988,65037.0
2021-05-04 12:20:00,76.06,76.08,75.84,75.84,46792.0,69.0079,69.0261,68.8083,68.8083,46792.0
2021-05-04 12:25:00,75.86,75.89,75.82,75.89,39789.0,68.8265,68.8537,68.7902,68.8537,39789.0
2021-05-04 12:30:00,75.89,75.94,75.79,75.82,42174.0,68.8537,68.899,68.763,68.7902,42174.0
2021-05-04 12:35:00,75.83,75.97,75.83,75.96,60394.0,68.7992,68.9263,68.7992,68.9172,60394.0
2021-05-04 12:40:00,75.95,75.95,75.68,75.77,93939.0,68.9081,68.9081,68.6632,68.7448,93939.0
2021-05-04 12:45:00,75.78,75.78,75.65,75.71,40342.0,68.7539,68.7539,68.6359,68.6904,40342.0
2021-05-04 12:50:00,75.71,75.83,75.69,75.81,50380.0,68.6904,68.7992,68.6722,68.7811,50380.0
2021-05-04 12:55:00,75.81,75.87,75.75,75.77,44191.0,68.7811,68.8355,68.7267,68.7448,44191.0
2021-05-04 13:00:00,75.76,75.89,75.68,75.89,56784.0,68.7357,68.8537,68.6632,68.8537,56784.0
2021-05-04 13:05:00,75.87,75.88,75.76,75.77,33397.0,68.8355,68.8446,68.7357,68.7448,33397.0
2021-05-04 13:10:00,75.78,75.78,75.65,75.71,96330.0,68.7539,68.7539,68.6359,68.6904,96330.0
2021-05-04 13:15:00,75.71,75.82,75.66,75.72,84196.0,68.6904,68.7902,68.645,68.6994,84196.0
2021-05-04 13:20:00,75.73,75.76,75.64,75.69,73221.0,68.7085,68.7357,68.6269,68.6722,73221.0
2021-05-04 13:25:00,75.69,75.81,75.67,75.71,42827.0,68.6722,68.7811,68.6541,68.6904,42827.0
2021-05-04 13:30:00,75.72,75.82,75.66,75.7,48835.0,68.6994,68.7902,68.645,68.6813,48835.0
2021-05-04 13:35:00,75.71,75.78,75.64,75.78,42632.0,68.6904,68.7539,68.6269,68.7539,42632.0
2021-05-04 13:40:00,75.78,75.78,75.6,75.64,36408.0,68.7539,68.7539,68.5906,68.6269,36408.0
2021-05-04 13:45:00,75.62,75.65,75.55,75.62,61682.0,68.6087,68.6359,68.5452,68.6087,61682.0
2021-05-04 13:50:00,75.61,75.62,75.54,75.6,77542.0,68.5996,68.6087,68.5361,68.5906,77542.0
2021-05-04 13:55:00,75.6,75.7,75.59,75.61,43141.0,68.5906,68.6813,68.5815,68.5996,43141.0
2021-05-04 14:00:00,75.6,75.61,75.53,75.59,54932.0,68.5906,68.5996,68.5271,68.5815,54932.0
2021-05-04 14:05:00,75.6,75.67,75.54,75.62,59273.0,68.5906,68.6541,68.5361,68.6087,59273.0
2021-05-04 14:10:00,75.62,75.93,75.55,75.92,64764.0,68.6087,68.89,68.5452,68.8809,64764.0
2021-05-04 14:15:00,75.92,75.92,75.78,75.92,53909.0,68.8809,68.8809,68.7539,68.8809,53909.0
2021-05-04 14:20:00,75.92,75.94,75.72,75.79,141591.0,68.8809,68.899,68.6994,68.763,141591.0
2021-05-04 14:25:00,75.79,75.79,75.68,75.77,42197.0,68.763,68.763,68.6632,68.7448,42197.0
2021-05-04 14:30:00,75.76,75.85,75.74,75.83,37716.0,68.7357,68.8174,68.7176,68.7992,37716.0
2021-05-04 14:35:00,75.83,75.85,75.77,75.81,61287.0,68.7992,68.8174,68.7448,68.7811,61287.0
2021-05-04 14:40:00,75.81,75.86,75.71,75.78,35915.0,68.7811,68.8265,68.6904,68.7539,35915.0
2021-05-04 14:45:00,75.78,75.82,75.71,75.77,74199.0,68.7539,68.7902,68.6904,68.7448,74199.0
2021-05-04 14:50:00,75.77,75.82,75.73,75.75,43701.0,68.7448,68.7902,68.7085,68.7267,43701.0
2021-05-04 14:55:00,75.75,75.79,75.72,75.72,43688.0,68.7267,68.763,68.6994,68.6994,43688.0
2021-05-04 15:00:00,75.71,75.74,75.6,75.68,69116.0,68.6904,68.7176,68.5906,68.6632,69116.0
2021-05-04 15:05:00,75.69,75.69,75.59,75.65,81098.0,68.6722,68.6722,68.5815,68.6359,81098.0
2021-05-04 15:10:00,75.65,75.74,75.64,75.65,70718.0,68.6359,68.7176,68.6269,68.6359,70718.0
2021-05-04 15:15:00,75.65,75.68,75.61,75.63,42631.0,68.6359,68.6632,68.5996,68.6178,42631.0
2021-05-04 15:20:00,75.63,75.67,75.58,75.63,51324.0,68.6178,68.6541,68.5724,68.6178,51324.0
2021-05-04 15:25:00,75.62,75.68,75.55,75.66,61043.0,68.6087,68.6632,68.5452,68.645,61043.0
2021-05-04 15:30:00,75.66,75.73,75.57,75.66,114772.0,68.645,68.7085,68.5634,68.645,114772.0
2021-05-04 15:35:00,75.67,75.83,75.66,75.73,111106.0,68.6541,68.7992,68.645,68.7085,111106.0
2021-05-04 15:40:00,75.73,75.73,75.61,75.62,93450.0,68.7085,68.7085,68.5996,68.6087,93450.0
2021-05-04 15:45:00,75.62,75.65,75.58,75.64,106871.0,68.6087,68.6359,68.5724,68.6269,106871.0
2021-05-04 15:50:00,75.65,75.94,75.65,75.91,230795.0,68.6359,68.899,68.6359,68.8718,230795.0
2021-05-04 15:55:00,75.92,76.09,75.86,76.06,286732.0,68.8809,69.0351,68.8265,69.0079,286732.0
2021-05-05 09:30:00,76.08,76.59,75.56,76.58,253333.0,69.0261,69.4888,68.5543,69.4797,253333.0
2021-05-05 09:35:00,76.58,76.66,76.3,76.32,80284.0,69.4797,69.5523,69.2257,69.2438,80284.0
2021-05-05 09:40:00,76.33,76.6,76.2,76.34,94731.0,69.2529,69.4979,69.1349,69.262,94731.0
2021-05-05 09:45:00,76.37,76.69,76.22,76.3,98872.0,69.2892,69.5795,69.1531,69.2257,98872.0
2021-05-05 09:50:00,76.3,76.53,76.19,76.34,63485.0,69.2257,69.4343,69.1259,69.262,63485.0
2021-05-05 09:55:00,76.33,76.4,76.19,76.26,32945.0,69.2529,69.3164,69.1259,69.1894,32945.0
2021-05-05 10:00:00,76.26,76.26,75.88,75.92,48271.0,69.1894,69.1894,68.8446,68.8809,48271.0
2021-05-05 10:05:00,75.92,75.96,75.72,75.84,45753.0,68.8809,68.9172,68.6994,68.8083,45753.0
2021-05-05 10:10:00,75.82,76.07,75.74,76.03,39464.0,68.7902,69.017,68.7176,68.9807,39464.0
2021-05-05 10:15:00,76.05,76.35,75.97,76.27,51015.0,68.9988,69.271,68.9263,69.1985,51015.0
2021-05-05 10:20:00,76.25,76.35,76.02,76.15,54079.0,69.1803,69.271,68.9716,69.0896,54079.0
2021-05-05 10:25:00,76.15,76.34,76.15,76.3,20572.0,69.0896,69.262,69.0896,69.2257,20572.0
2021-05-05 10:30:00,76.29,76.37,76.2,76.34,29040.0,69.2166,69.2892,69.1349,69.262,29040.0
2021-05-05 10:35:00,76.33,76.41,76.28,76.39,95509.0,69.2529,69.3255,69.2075,69.3073,95509.0
2021-05-05 10:40:00,76.39,76.62,76.39,76.5,67542.0,69.3073,69.516,69.3073,69.4071,67542.0
2021-05-05 10:45:00,76.51,76.62,76.45,76.56,35134.0,69.4162,69.516,69.3618,69.4616,35134.0
2021-05-05 10:50:00,76.58,76.62,76.49,76.56,66099.0,69.4797,69.516,69.3981,69.4616,66099.0
2021-05-05 10:55:00,76.56,76.65,76.48,76.64,172341.0,69.4616,69.5432,69.389,69.5341,172341.0
2021-05-05 11:00:00,76.64,76.68,76.5,76.61,87983.0,69.5341,69.5704,69.4071,69.5069,87983.0
2021-05-05 11:05:00,76.62,76.68,76.34,76.37,30154.0,69.516,69.5704,69.262,69.2892,30154.0
2021-05-05 11:10:00,76.37,76.41,76.21,76.31,25567.0,69.2892,69.3255,69.144,69.2347,25567.0
2021-05-05 11:15:00,76.3,76.37,76.28,76.33,30210.0,69.2257,69.2892,69.2075,69.2529,30210.0
2021-05-05 11:20:00,76.32,76.36,76.25,76.27,34894.0,69.2438,69.2801,69.1803,69.1985,34894.0
2021-05-05 11:25:00,76.28,76.28,76.13,76.14,39629.0,69.2075,69.2075,69.0714,69.0805,39629.0
2021-05-05 11:30:00,76.12,76.34,76.11,76.31,20039.0,69.0624,69.262,69.0533,69.2347,20039.0
2021-05-05 11:35:00,76.3,76.35,76.26,76.32,32821.0,69.2257,69.271,69.1894,69.2438,32821.0
2021-05-05 11:40:00,76.33,76.42,76.28,76.38,45029.0,69.2529,69.3345,69.2075,69.2983,45029.0
2021-05-05 11:45:00,76.35,76.38,76.23,76.37,27603.0,69.271,69.2983,69.1622,69.2892,27603.0
2021-05-05 11:50:00,76.35,76.37,76.29,76.35,12302.0,69.271,69.2892,69.2166,69.271,12302.0
2021-05-05 11:55:00,76.35,76.48,76.33,76.39,23392.0,69.271,69.389,69.2529,69.3073,23392.0
2021-05-05 12:00:00,76.4,76.46,76.37,76.41,15903.0,69.3164,69.3708,69.2892,69.3255,15903.0
2021-05-05 12:05:00,76.4,76.44,76.38,76.4,91941.0,69.3164,69.3527,69.2983,69.3164,91941.0
2021-05-05 12:10:00,76.41,76.5,76.35,76.41,115366.0,69.3255,69.4071,69.271,69.3255,115366.0
2021-05-05 12:15:00,76.4,76.45,76.4,76.42,41547.0,69.3164,69.3618,69.3164,69.3345,41547.0
2021-05-05 12:20:00,76.42,76.45,76.38,76.41,47815.0,69.3345,69.3618,69.2983,69.3255,47815.0
2021-05-05 12:25:00,76.4,76.43,76.29,76.34,56062.0,69.3164,69.3436,69.2166,69.262,56062.0
2021-05-05 12:30:00,76.35,76.39,76.3,76.34,64944.0,69.271,69.3073,69.2257,69.262,64944.0
2021-05-05 12:35:00,76.32,76.34,76.15,76.15,75040.0,69.2438,69.262,69.0896,69.0896,75040.0
2021-05-05 12:40:00,76.15,76.15,76.03,76.13,42621.0,69.0896,69.0896,68.9807,69.0714,42621.0
2021-05-05 12:45:00,76.15,76.21,76.12,76.17,35035.0,69.0896,69.144,69.0624,69.1077,35035.0
2021-05-05 12:50:00,76.18,76.23,76.16,76.2,8479.0,69.1168,69.1622,69.0987,69.1349,8479.0
2021-05-05 12:55:00,76.19,76.23,76.04,76.08,34611.0,69.1259,69.1622,68.9898,69.0261,34611.0
2021-05-05 13:00:00,76.08,76.14,75.94,75.99,40734.0,69.0261,69.0805,68.899,68.9444,40734.0
2021-05-05 13:05:00,75.98,76.12,75.97,76.12,24376.0,68.9353,69.0624,68.9263,69.0624,24376.0
2021-05-05 13:10:00,76.12,76.12,76.06,76.09,20301.0,69.0624,69.0624,69.0079,69.0351,20301.0
2021-05-05 13:15:00,76.09,76.15,76.07,76.13,65890.0,69.0351,69.0896,69.017,69.0714,65890.0
2021-05-05 13:20:00,76.13,76.17,76.09,76.1,33624.0,69.0714,69.1077,69.0351,69.0442,33624.0
2021-05-05 13:25:00,76.11,76.19,76.08,76.18,64404.0,69.0533,69.1259,69.0261,69.1168,64404.0
2021-05-05 13:30:00,76.18,76.2,76.08,76.09,27075.0,69.1168,69.1349,69.0261,69.0351,27075.0
2021-05-05 13:35:00,76.07,76.16,76.04,76.14,35353.0,69.017,69.0987,68.9898,69.0805,35353.0
2021-05-05 13:40:00,76.14,76.21,76.11,76.19,24507.0,69.0805,69.144,69.0533,69.1259,24507.0
2021-05-05 13:45:00,76.19,76.21,76.14,76.21,20130.0,69.1259,69.144,69.0805,69.144,20130.0
2021-05-05 13:50:00,76.21,76.23,76.16,76.17,35073.0,69.144,69.1622,69.0987,69.1077,35073.0
2021-05-05 13:55:00,76.17,76.17,76.0,76.0,34076.0,69.1077,69.1077,68.9535,68.9535,34076.0
2021-05-05 14:00:00,76.02,76.02,75.86,75.88,43026.0,68.9716,68.9716,68.8265,68.8446,43026.0
2021-05-05 14:05:00,75.86,75.9,75.79,75.81,44717.0,68.8265,68.8628,68.763,68.7811,44717.0
2021-05-05 14:10:00,75.81,75.9,75.81,75.88,28231.0,68.7811,68.8628,68.7811,68.8446,28231.0
2021-05-05 14:15:00,75.88,75.89,75.79,75.83,38192.0,68.8446,68.8537,68.763,68.7992,38192.0
2021-05-05 14:20:00,75.83,75.9,75.82,75.82,32258.0,68.7992,68.8628,68.7902,68.7902,32258.0
2021-05-05 14:25:00,75.82,75.9,75.79,75.87,31990.0,68.7902,68.8628,68.763,68.8355,31990.0
2021-05-05 14:30:00,75.88,75.89,75.78,75.82,49039.0,68.8446,68.8537,68.7539,68.7902,49039.0
2021-05-05 14:35:00,75.82,75.86,75.79,75.86,21218.0,68.7902,68.8265,68.763,68.8265,21218.0
2021-05-05 14:40:00,75.86,75.9,75.8,75.8,34502.0,68.8265,68.8628,68.772,68.772,34502.0
2021-05-05 14:45:00,75.81,76.0,75.8,75.98,72310.0,68.7811,68.9535,68.772,68.9353,72310.0
2021-05-05 14:50:00,75.98,75.99,75.89,75.92,33929.0,68.9353,68.9444,68.8537,68.8809,33929.0
2021-05-05 14:55:00,75.92,75.96,75.78,75.78,39442.0,68.8809,68.9172,68.7539,68.7539,39442.0
2021-05-05 15:00:00,75.79,75.8,75.53,75.57,71071.0,68.763,68.772,68.5271,68.5634,71071.0
2021-05-05 15:05:00,75.56,75.67,75.52,75.52,68624.0,68.5543,68.6541,68.518,68.518,68624.0
2021-05-05 15:10:00,75.54,75.59,75.44,75.45,67696.0,68.5361,68.5815,68.4454,68.4545,67696.0
2021-05-05 15:15:00,75.44,75.45,75.29,75.41,90445.0,68.4454,68.4545,68.3093,68.4182,90445.0
2021-05-05 15:20:00,75.41,75.5,75.26,75.28,110513.0,68.4182,68.4998,68.2821,68.3002,110513.0
2021-05-05 15:25:00,75.28,75.39,75.19,75.32,88818.0,68.3002,68.4,68.2186,68.3365,88818.0
2021-05-05 15:30:00,75.31,75.55,75.29,75.51,100272.0,68.3275,68.5452,68.3093,68.5089,100272.0
2021-05-05 15:35:00,75.5,75.65,75.46,75.59,98841.0,68.4998,68.6359,68.4636,68.5815,98841.0
2021-05-05 15:40:00,75.58,75.58,75.44,75.51,50006.0,68.5724,68.5724,68.4454,68.5089,50006.0
2021-05-05 15:45:00,75.5,75.52,75.4,75.47,52571.0,68.4998,68.518,68.4091,68.4726,52571.0
2021-05-05 15:50:00,75.46,75.5,75.38,75.44,115441.0,68.4636,68.4998,68.391,68.4454,115441.0
2021-05-05 15:55:00,75.44,75.58,75.41,75.54,168512.0,68.4454,68.5724,68.4182,68.5361,168512.0
2021-05-06 09:30:00,75.39,75.63,75.12,75.47,250358.0,68.4,68.6178,68.1551,68.4726,250358.0
2021-05-06 09:35:00,75.45,76.15,75.42,76.07,149991.0,68.4545,69.0896,68.4273,69.017,149991.0
2021-05-06 09:40:00,76.08,76.13,75.91,76.06,105633.0,69.0261,69.0714,68.8718,69.0079,105633.0
2021-05-06 09:45:00,76.04,76.08,75.76,75.95,66941.0,68.9898,69.0261,68.7357,68.9081,66941.0
2021-05-06 09:50:00,75.93,76.15,75.87,75.87,65718.0,68.89,69.0896,68.8355,68.8355,65718.0
2021-05-06 09:55:00,75.85,75.85,75.41,75.42,69995.0,68.8174,68.8174,68.4182,68.4273,69995.0
2021-05-06 10:00:00,75.41,75.42,75.16,75.24,134526.0,68.4182,68.4273,68.1914,68.264,134526.0
2021-05-06 10:05:00,75.23,75.29,75.11,75.17,64710.0,68.2549,68.3093,68.146,68.2004,64710.0
2021-05-06 10:10:00,75.15,75.4,75.14,75.28,61780.0,68.1823,68.4091,68.1732,68.3002,61780.0
2021-05-06 10:15:00,75.28,75.34,75.06,75.09,80426.0,68.3002,68.3547,68.1006,68.1279,80426.0
2021-05-06 10:20:00,75.07,75.23,74.94,75.18,95307.0,68.1097,68.2549,67.9918,68.2095,95307.0
2021-05-06 10:25:00,75.16,75.34,75.1,75.34,63888.0,68.1914,68.3547,68.1369,68.3547,63888.0
2021-05-06 10:30:00,75.32,75.5,75.29,75.33,38531.0,68.3365,68.4998,68.3093,68.3456,38531.0
2021-05-06 10:35:00,75.3,75.6,75.27,75.54,69014.0,68.3184,68.5906,68.2912,68.5361,69014.0
2021-05-06 10:40:00,75.56,75.67,75.42,75.48,28824.0,68.5543,68.6541,68.4273,68.4817,28824.0
2021-05-06 10:45:00,75.49,75.67,75.49,75.61,51382.0,68.4908,68.6541,68.4908,68.5996,51382.0
2021-05-06 10:50:00,75.61,75.66,75.49,75.57,59212.0,68.5996,68.645,68.4908,68.5634,59212.0
2021-05-06 10:55:00,75.56,75.61,75.4,75.61,42074.0,68.5543,68.5996,68.4091,68.5996,42074.0
2021-05-06 11:00:00,75.6,75.6,75.38,75.45,49578.0,68.5906,68.5906,68.391,68.4545,49578.0
2021-05-06 11:05:00,75.46,75.54,75.17,75.23,43342.0,68.4636,68.5361,68.2004,68.2549,43342.0
2021-05-06 11:10:00,75.23,75.31,75.15,75.21,48784.0,68.2549,68.3275,68.1823,68.2367,48784.0
2021-05-06 11:15:00,75.23,75.53,75.19,75.48,54354.0,68.2549,68.5271,68.2186,68.4817,54354.0
2021-05-06 11:20:00,75.46,75.7,75.39,75.7,28281.0,68.4636,68.6813,68.4,68.6813,28281.0
2021-05-06 11:25:00,75.7,75.89,75.59,75.87,54131.0,68.6813,68.8537,68.5815,68.8355,54131.0
2021-05-06 11:30:00,75.88,76.29,75.85,76.29,137280.0,68.8446,69.2166,68.8174,69.2166,137280.0
2021-05-06 11:35:00,76.28,76.53,76.28,76.48,77867.0,69.2075,69.4343,69.2075,69.389,77867.0
2021-05-06 11:40:00,76.49,76.79,76.49,76.78,60175.0,69.3981,69.6702,69.3981,69.6612,60175.0
2021-05-06 11:45:00,76.78,76.91,76.74,76.77,186581.0,69.6612,69.7791,69.6249,69.6521,186581.0
2021-05-06 11:50:00,76.77,76.92,76.76,76.86,83912.0,69.6521,69.7882,69.643,69.7337,83912.0
2021-05-06 11:55:00,76.86,77.07,76.81,77.0,61434.0,69.7337,69.9243,69.6884,69.8608,61434.0
2021-05-06 12:00:00,77.01,77.04,76.68,76.77,84333.0,69.8698,69.8971,69.5704,69.6521,84333.0
2021-05-06 12:05:00,76.76,76.78,76.65,76.69,41947.0,69.643,69.6612,69.5432,69.5795,41947.0
2021-05-06 12:10:00,76.68,76.72,76.52,76.57,28556.0,69.5704,69.6067,69.4253,69.4706,28556.0
2021-05-06 12:15:00,76.58,76.87,76.57,76.79,38366.0,69.4797,69.7428,69.4706,69.6702,38366.0
2021-05-06 12:20:00,76.75,76.84,76.69,76.74,28760.0,69.6339,69.7156,69.5795,69.6249,28760.0
2021-05-06 12:25:00,76.74,76.95,76.73,76.92,52417.0,69.6249,69.8154,69.6158,69.7882,52417.0
2021-05-06 12:30:00,76.92,76.94,76.84,76.86,29026.0,69.7882,69.8063,69.7156,69.7337,29026.0
2021-05-06 12:35:00,76.84,76.88,76.71,76.78,49517.0,69.7156,69.7519,69.5977,69.6612,49517.0
2021-05-06 12:40:00,76.78,76.83,76.63,76.72,56401.0,69.6612,69.7065,69.5251,69.6067,56401.0
2021-05-06 12:45:00,76.71,76.75,76.62,76.75,27210.0,69.5977,69.6339,69.516,69.6339,27210.0
2021-05-06 12:50:00,76.76,76.86,76.7,76.81,31873.0,69.643,69.7337,69.5886,69.6884,31873.0
2021-05-06 12:55:00,76.82,76.82,76.62,76.66,25914.0,69.6975,69.6975,69.516,69.5523,25914.0
2021-05-06 13:00:00,76.65,76.76,76.63,76.71,26100.0,69.5432,69.643,69.5251,69.5977,26100.0
2021-05-06 13:05:00,76.7,76.73,76.54,76.55,47184.0,69.5886,69.6158,69.4434,69.4525,47184.0
2021-05-06 13:10:00,76.53,76.56,76.46,76.49,81436.0,69.4343,69.4616,69.3708,69.3981,81436.0
2021-05-06 13:15:00,76.48,76.54,76.33,76.36,51957.0,69.389,69.4434,69.2529,69.2801,51957.0
2021-05-06 13:20:00,76.37,76.42,76.31,76.36,27236.0,69.2892,69.3345,69.2347,69.2801,27236.0
2021-05-06 13:25:00,76.36,76.4,76.32,76.36,30671.0,69.2801,69.3164,69.2438,69.2801,30671.0
2021-05-06 13:30:00,76.36,76.48,76.36,76.47,39194.0,69.2801,69.389,69.2801,69.3799,39194.0
2021-05-06 13:35:00,76.48,76.59,76.46,76.5,68248.0,69.389,69.4888,69.3708,69.4071,68248.0
2021-05-06 13:40:00,76.5,76.55,76.32,76.34,106853.0,69.4071,69.4525,69.2438,69.262,106853.0
2021-05-06 13:45:00,76.32,76.32,76.16,76.27,34813.0,69.2438,69.2438,69.0987,69.1985,34813.0
2021-05-06 13:50:00,76.28,76.28,76.08,76.1,23159.0,69.2075,69.2075,69.0261,69.0442,23159.0
2021-05-06 13:55:00,76.09,76.1,76.0,76.06,48086.0,69.0351,69.0442,68.9535,69.0079,48086.0
2021-05-06 14:00:00,76.07,76.18,76.03,76.14,24866.0,69.017,69.1168,68.9807,69.0805,24866.0
2021-05-06 14:05:00,76.13,76.2,76.12,76.15,21997.0,69.0714,69.1349,69.0624,69.0896,21997.0
2021-05-06 14:10:00,76.15,76.42,75.23,76.25,547539.0,69.0896,69.3345,68.2549,69.1803,547539.0
2021-05-06 14:15:00,76.24,76.43,76.07,76.14,93180.0,69.1712,69.3436,69.017,69.0805,93180.0
2021-05-06 14:20:00,76.12,76.13,75.93,76.1,61975.0,69.0624,69.0714,68.89,69.0442,61975.0
2021-05-06 14:25:00,76.12,76.25,75.87,75.88,56012.0,69.0624,69.1803,68.8355,68.8446,56012.0
2021-05-06 14:30:00,75.89,75.99,75.88,75.91,39491.0,68.8537,68.9444,68.8446,68.8718,39491.0
2021-05-06 14:35:00,75.9,76.07,75.87,75.99,47073.0,68.8628,69.017,68.8355,68.9444,47073.0
2021-05-06 14:40:00,76.02,76.06,75.91,75.98,66076.0,68.9716,69.0079,68.8718,68.9353,66076.0
2021-05-06 14:45:00,75.99,76.1,75.98,76.02,45587.0,68.9444,69.0442,68.9353,68.9716,45587.0
2021-05-06 14:50:00,76.01,76.23,75.97,76.11,57974.0,68.9626,69.1622,68.9263,69.0533,57974.0
2021-05-06 14:55:00,76.11,76.22,75.99,76.01,76994.0,69.0533,69.1531,68.9444,68.9626,76994.0
2021-05-06 15:00:00,76.01,76.17,75.99,76.08,102469.0,68.9626,69.1077,68.9444,69.0261,102469.0
2021-05-06 15:05:00,76.07,76.2,76.0,76.05,54175.0,69.017,69.1349,68.9535,68.9988,54175.0
2021-05-06 15:10:00,76.05,76.2,75.98,76.17,41784.0,68.9988,69.1349,68.9353,69.1077,41784.0
2021-05-06 15:15:00,76.17,76.23,76.1,76.14,54744.0,69.1077,69.1622,69.0442,69.0805,54744.0
2021-05-06 15:20:00,76.14,76.16,76.06,76.13,36683.0,69.0805,69.0987,69.0079,69.0714,36683.0
2021-05-06 15:25:00,76.13,76.17,76.08,76.14,44164.0,69.0714,69.1077,69.0261,69.0805,44164.0
2021-05-06 15:30:00,76.13,76.14,75.94,75.98,69684.0,69.0714,69.0805,68.899,68.9353,69684.0
2021-05-06 15:35:00,75.98,76.11,75.93,76.08,65942.0,68.9353,69.0533,68.89,69.0261,65942.0
2021-05-06 15:40:00,76.09,76.1,76.02,76.1,95012.0,69.0351,69.0442,68.9716,69.0442,95012.0
2021-05-06 15:45:00,76.11,76.27,76.08,76.26,120955.0,69.0533,69.1985,69.0261,69.1894,120955.0
2021-05-06 15:50:00,76.26,76.41,76.19,76.33,240417.0,69.1894,69.3255,69.1259,69.2529,240417.0
2021-05-06 15:55:00,76.34,76.42,76.3,76.4,401756.0,69.262,69.3345,69.2257,69.3164,401756.0
2021-05-07 09:30:00,76.76,76.76,75.55,75.72,320300.0,69.643,69.643,68.5452,68.6994,320300.0
2021-05-07 09:35:00,75.76,76.37,75.75,76.16,203048.0,68.7357,69.2892,68.7267,69.0987,203048.0
2021-05-07 09:40:00,76.17,76.47,76.05,76.29,302646.0,69.1077,69.3799,68.9988,69.2166,302646.0
2021-05-07 09:45:00,76.3,76.5,76.1,76.49,144106.0,69.2257,69.4071,69.0442,69.3981,144106.0
2021-05-07 09:50:00,76.5,76.68,76.3,76.42,143746.0,69.4071,69.5704,69.2257,69.3345,143746.0
2021-05-07 09:55:00,76.41,76.48,76.26,76.37,57794.0,69.3255,69.389,69.1894,69.2892,57794.0
2021-05-07 10:00:00,76.4,76.55,76.21,76.51,235951.0,69.3164,69.4525,69.144,69.4162,235951.0
2021-05-07 10:05:00,76.46,76.84,76.46,76.81,96822.0,69.3708,69.7156,69.3708,69.6884,96822.0
2021-05-07 10:10:00,76.81,76.9,76.74,76.8,130835.0,69.6884,69.77,69.6249,69.6793,130835.0
2021-05-07 10:15:00,76.76,76.86,76.66,76.79,95104.0,69.643,69.7337,69.5523,69.6702,95104.0
2021-05-07 10:20:00,76.78,76.95,76.78,76.85,90984.0,69.6612,69.8154,69.6612,69.7247,90984.0
2021-05-07 10:25:00,76.87,77.1,76.85,77.09,174070.0,69.7428,69.9515,69.7247,69.9424,174070.0
2021-05-07 10:30:00,77.1,77.18,77.04,77.14,108221.0,69.9515,70.0241,69.8971,69.9878,108221.0
2021-05-07 10:35:00,77.14,77.2,76.97,77.02,93566.0,69.9878,70.0422,69.8335,69.8789,93566.0
2021-05-07 10:40:00,77.01,77.16,76.99,77.1,80384.0,69.8698,70.0059,69.8517,69.9515,80384.0
2021-05-07 10:45:00,77.1,77.13,76.94,76.98,71469.0,69.9515,69.9787,69.8063,69.8426,71469.0
2021-05-07 10:50:00,76.99,77.01,76.69,76.72,58514.0,69.8517,69.8698,69.5795,69.6067,58514.0
2021-05-07 10:55:00,76.73,76.74,76.52,76.62,80349.0,69.6158,69.6249,69.4253,69.516,80349.0
2021-05-07 11:00:00,76.61,76.66,76.54,76.61,60760.0,69.5069,69.5523,69.4434,69.5069,60760.0
2021-05-07 11:05:00,76.61,76.66,76.59,76.6,35091.0,69.5069,69.5523,69.4888,69.4979,35091.0
2021-05-07 11:10:00,76.59,76.66,76.53,76.63,53664.0,69.4888,69.5523,69.4343,69.5251,53664.0
2021-05-07 11:15:00,76.63,76.7,76.56,76.58,39292.0,69.5251,69.5886,69.4616,69.4797,39292.0
2021-05-07 11:20:00,76.58,76.65,76.42,76.45,59873.0,69.4797,69.5432,69.3345,69.3618,59873.0
2021-05-07 11:25:00,76.45,76.47,76.35,76.39,61445.0,69.3618,69.3799,69.271,69.3073,61445.0
2021-05-07 11:30:00,76.39,76.43,76.28,76.32,70190.0,69.3073,69.3436,69.2075,69.2438,70190.0
2021-05-07 11:35:00,76.31,76.47,76.3,76.44,56508.0,69.2347,69.3799,69.2257,69.3527,56508.0
2021-05-07 11:40:00,76.43,76.61,76.36,76.59,63705.0,69.3436,69.5069,69.2801,69.4888,63705.0
2021-05-07 11:45:00,76.59,76.6,76.49,76.51,90647.0,69.4888,69.4979,69.3981,69.4162,90647.0
2021-05-07 11:50:00,76.51,76.52,76.43,76.5,34042.0,69.4162,69.4253,69.3436,69.4071,34042.0
2021-05-07 11:55:00,76.5,76.52,76.35,76.37,48611.0,69.4071,69.4253,69.271,69.2892,48611.0
2021-05-07 12:00:00,76.37,76.37,76.18,76.26,55373.0,69.2892,69.2892,69.1168,69.1894,55373.0
2021-05-07 12:05:00,76.26,76.29,76.14,76.18,88656.0,69.1894,69.2166,69.0805,69.1168,88656.0
2021-05-07 12:10:00,76.19,76.21,76.13,76.15,56816.0,69.1259,69.144,69.0714,69.0896,56816.0
2021-05-07 12:15:00,76.15,76.29,76.11,76.24,50836.0,69.0896,69.2166,69.0533,69.1712,50836.0
2021-05-07 12:20:00,76.24,76.26,76.16,76.2,49339.0,69.1712,69.1894,69.0987,69.1349,49339.0
2021-05-07 12:25:00,76.19,76.21,76.13,76.13,83502.0,69.1259,69.144,69.0714,69.0714,83502.0
2021-05-07 12:30:00,76.13,76.17,76.11,76.13,55541.0,69.0714,69.1077,69.0533,69.0714,55541.0
2021-05-07 12:35:00,76.11,76.11,75.97,75.97,44072.0,69.0533,69.0533,68.9263,68.9263,44072.0
2021-05-07 12:40:00,75.97,76.0,75.86,75.91,42240.0,68.9263,68.9535,68.8265,68.8718,42240.0
2021-05-07 12:45:00,75.92,76.08,75.89,76.08,48289.0,68.8809,69.0261,68.8537,69.0261,48289.0
2021-05-07 12:50:00,76.07,76.15,76.04,76.11,62973.0,69.017,69.0896,68.9898,69.0533,62973.0
2021-05-07 12:55:00,76.12,76.18,76.1,76.1,24588.0,69.0624,69.1168,69.0442,69.0442,24588.0
2021-05-07 13:00:00,76.1,76.1,75.98,76.05,27935.0,69.0442,69.0442,68.9353,68.9988,27935.0
2021-05-07 13:05:00,76.04,76.04,75.89,75.97,29463.0,68.9898,68.9898,68.8537,68.9263,29463.0
2021-05-07 13:10:00,75.96,75.98,75.83,75.83,38778.0,68.9172,68.9353,68.7992,68.7992,38778.0
2021-05-07 13:15:00,75.83,75.83,75.68,75.71,60316.0,68.7992,68.7992,68.6632,68.6904,60316.0
2021-05-07 13:20:00,75.7,75.76,75.66,75.69,42976.0,68.6813,68.7357,68.645,68.6722,42976.0
2021-05-07 13:25:00,75.69,75.74,75.56,75.57,55212.0,68.6722,68.7176,68.5543,68.5634,55212.0
2021-05-07 13:30:00,75.57,75.74,75.56,75.74,39030.0,68.5634,68.7176,68.5543,68.7176,39030.0
2021-05-07 13:35:00,75.73,75.83,75.68,75.73,39224.0,68.7085,68.7992,68.6632,68.7085,39224.0
2021-05-07 13:40:00,75.71,75.78,75.67,75.77,51374.0,68.6904,68.7539,68.6541,68.7448,51374.0
2021-05-07 13:45:00,75.78,75.91,75.76,75.83,32757.0,68.7539,68.8718,68.7357,68.7992,32757.0
2021-05-07 13:50:00,75.83,75.86,75.72,75.72,47314.0,68.7992,68.8265,68.6994,68.6994,47314.0
2021-05-07 13:55:00,75.71,75.76,75.63,75.65,31746.0,68.6904,68.7357,68.6178,68.6359,31746.0
2021-05-07 14:00:00,75.64,75.81,75.55,75.75,69163.0,68.6269,68.7811,68.5452,68.7267,69163.0
2021-05-07 14:05:00,75.75,75.81,75.69,75.81,32480.0,68.7267,68.7811,68.6722,68.7811,32480.0
2021-05-07 14:10:00,75.81,75.82,75.71,75.71,34734.0,68.7811,68.7902,68.6904,68.6904,34734.0
2021-05-07 14:15:00,75.71,75.73,75.6,75.61,37824.0,68.6904,68.7085,68.5906,68.5996,37824.0
2021-05-07 14:20:00,75.61,75.71,75.56,75.71,91532.0,68.5996,68.6904,68.5543,68.6904,91532.0
2021-05-07 14:25:00,75.7,75.73,75.55,75.58,31390.0,68.6813,68.7085,68.5452,68.5724,31390.0
2021-05-07 14:30:00,75.58,75.65,75.56,75.61,37046.0,68.5724,68.6359,68.5543,68.5996,37046.0
2021-05-07 14:35:00,75.6,75.62,75.53,75.62,34200.0,68.5906,68.6087,68.5271,68.6087,34200.0
2021-05-07 14:40:00,75.61,75.61,75.52,75.58,44932.0,68.5996,68.5996,68.518,68.5724,44932.0
2021-05-07 14:45:00,75.59,75.79,75.58,75.77,59779.0,68.5815,68.763,68.5724,68.7448,59779.0
2021-05-07 14:50:00,75.8,75.89,75.76,75.81,59108.0,68.772,68.8537,68.7357,68.7811,59108.0
2021-05-07 14:55:00,75.8,75.84,75.74,75.78,34944.0,68.772,68.8083,68.7176,68.7539,34944.0
2021-05-07 15:00:00,75.78,75.94,75.74,75.79,76196.0,68.7539,68.899,68.7176,68.763,76196.0
2021-05-07 15:05:00,75.8,75.86,75.79,75.86,64629.0,68.772,68.8265,68.763,68.8265,64629.0
2021-05-07 15:10:00,75.85,75.85,75.77,75.81,66989.0,68.8174,68.8174,68.7448,68.7811,66989.0
2021-05-07 15:15:00,75.83,75.83,75.78,75.78,40947.0,68.7992,68.7992,68.7539,68.7539,40947.0
2021-05-07 15:20:00,75.78,75.81,75.75,75.77,93974.0,68.7539,68.7811,68.7267,68.7448,93974.0
2021-05-07 15:25:00,75.77,75.79,75.65,75.66,81549.0,68.7448,68.763,68.6359,68.645,81549.0
2021-05-07 15:30:00,75.66,75.73,75.61,75.62,64578.0,68.645,68.7085,68.5996,68.6087,64578.0
2021-05-07 15:35:00,75.62,75.65,75.51,75.56,87915.0,68.6087,68.6359,68.5089,68.5543,87915.0
2021-05-07 15:40:00,75.56,75.61,75.48,75.55,86420.0,68.5543,68.5996,68.4817,68.5452,86420.0
2021-05-07 15:45:00,75.54,75.63,75.52,75.63,94575.0,68.5361,68.6178,68.518,68.6178,94575.0
2021-05-07 15:50:00,75.62,75.63,75.52,75.56,225878.0,68.6087,68.6178,68.518,68.5543,225878.0
2021-05-07 15:55:00,75.58,75.66,75.5,75.5,302016.0,68.5724,68.645,68.4998,68.4998,302016.0
2021-05-10 09:30:00,74.38,74.38,72.88,72.98,666736.0,67.4837,67.4837,66.1228,66.2135,666736.0
2021-05-10 09:35:00,72.99,73.56,72.78,72.81,276909.0,66.2226,66.7397,66.032,66.0593,276909.0
2021-05-10 09:40:00,72.81,72.96,72.54,72.58,217837.0,66.0593,66.1953,65.8143,65.8506,217837.0
2021-05-10 09:45:00,72.57,72.96,72.55,72.88,246269.0,65.8415,66.1953,65.8234,66.1228,246269.0
2021-05-10 09:50:00,72.88,72.88,71.83,71.89,522476.0,66.1228,66.1228,65.1701,65.2246,522476.0
2021-05-10 09:55:00,71.91,72.14,71.71,71.76,513410.0,65.2427,65.4514,65.0612,65.1066,513410.0
2021-05-10 10:00:00,71.77,71.81,71.58,71.74,345840.0,65.1157,65.152,64.9433,65.0885,345840.0
2021-05-10 10:05:00,71.74,71.83,71.51,71.76,314296.0,65.0885,65.1701,64.8798,65.1066,314296.0
2021-05-10 10:10:00,71.77,72.39,71.76,72.34,283815.0,65.1157,65.6782,65.1066,65.6328,283815.0
2021-05-10 10:15:00,72.34,72.45,72.17,72.35,410010.0,65.6328,65.7326,65.4786,65.6419,410010.0
2021-05-10 10:20:00,72.37,72.38,72.1,72.13,182856.0,65.66,65.6691,65.4151,65.4423,182856.0
2021-05-10 10:25:00,72.1,72.15,71.95,72.02,139081.0,65.4151,65.4604,65.279,65.3425,139081.0
2021-05-10 10:30:00,72.0,72.27,71.89,72.17,367334.0,65.3244,65.5693,65.2246,65.4786,367334.0
2021-05-10 10:35:00,72.17,72.63,72.13,72.61,218367.0,65.4786,65.8959,65.4423,65.8778,218367.0
2021-05-10 10:40:00,72.6,72.62,72.38,72.57,134571.0,65.8687,65.8869,65.6691,65.8415,134571.0
2021-05-10 10:45:00,72.57,72.57,72.28,72.31,110001.0,65.8415,65.8415,65.5784,65.6056,110001.0
2021-05-10 10:50:00,72.32,72.4,72.13,72.16,103350.0,65.6147,65.6873,65.4423,65.4695,103350.0
2021-05-10 10:55:00,72.15,72.29,72.03,72.28,139081.0,65.4604,65.5875,65.3516,65.5784,139081.0
2021-05-10 11:00:00,72.29,72.32,72.15,72.27,71856.0,65.5875,65.6147,65.4604,65.5693,71856.0
2021-05-10 11:05:00,72.27,72.39,72.2,72.22,56657.0,65.5693,65.6782,65.5058,65.524,56657.0
2021-05-10 11:10:00,72.21,72.3,72.14,72.2,96520.0,65.5149,65.5965,65.4514,65.5058,96520.0
2021-05-10 11:15:00,72.2,72.39,72.16,72.36,163027.0,65.5058,65.6782,65.4695,65.651,163027.0
2021-05-10 11:20:00,72.36,72.51,72.34,72.44,120143.0,65.651,65.7871,65.6328,65.7236,120143.0
2021-05-10 11:25:00,72.44,72.58,72.33,72.46,110296.0,65.7236,65.8506,65.6238,65.7417,110296.0
2021-05-10 11:30:00,72.47,72.49,72.32,72.4,105754.0,65.7508,65.7689,65.6147,65.6873,105754.0
2021-05-10 11:35:00,72.4,72.53,72.4,72.42,71933.0,65.6873,65.8052,65.6873,65.7054,71933.0
2021-05-10 11:40:00,72.42,72.67,72.41,72.66,135170.0,65.7054,65.9322,65.6963,65.9232,135170.0
2021-05-10 11:45:00,72.66,72.71,72.56,72.62,84000.0,65.9232,65.9685,65.8324,65.8869,84000.0
2021-05-10 11:50:00,72.62,72.71,72.6,72.69,139082.0,65.8869,65.9685,65.8687,65.9504,139082.0
2021-05-10 11:55:00,72.69,72.72,72.58,72.59,63038.0,65.9504,65.9776,65.8506,65.8597,63038.0
2021-05-10 12:00:00,72.6,72.66,72.55,72.6,174239.0,65.8687,65.9232,65.8234,65.8687,174239.0
2021-05-10 12:05:00,72.59,72.6,72.53,72.59,96613.0,65.8597,65.8687,65.8052,65.8597,96613.0
2021-05-10 12:10:00,72.59,72.69,72.56,72.6,117178.0,65.8597,65.9504,65.8324,65.8687,117178.0
2021-05-10 12:15:00,72.61,72.62,72.51,72.53,65243.0,65.8778,65.8869,65.7871,65.8052,65243.0
2021-05-10 12:20:00,72.54,72.62,72.49,72.59,207640.0,65.8143,65.8869,65.7689,65.8597,207640.0
2021-05-10 12:25:00,72.6,72.65,72.41,72.42,83533.0,65.8687,65.9141,65.6963,65.7054,83533.0
2021-05-10 12:30:00,72.42,72.42,72.25,72.28,102013.0,65.7054,65.7054,65.5512,65.5784,102013.0
2021-05-10 12:35:00,72.28,72.32,72.25,72.32,46716.0,65.5784,65.6147,65.5512,65.6147,46716.0
2021-05-10 12:40:00,72.32,72.4,72.27,72.4,49610.0,65.6147,65.6873,65.5693,65.6873,49610.0
2021-05-10 12:45:00,72.4,72.52,72.34,72.42,72368.0,65.6873,65.7961,65.6328,65.7054,72368.0
2021-05-10 12:50:00,72.42,72.44,72.31,72.4,50938.0,65.7054,65.7236,65.6056,65.6873,50938.0
2021-05-10 12:55:00,72.4,72.44,72.3,72.31,47536.0,65.6873,65.7236,65.5965,65.6056,47536.0
2021-05-10 13:00:00,72.3,72.38,72.26,72.31,60149.0,65.5965,65.6691,65.5602,65.6056,60149.0
2021-05-10 13:05:00,72.31,72.33,72.19,72.22,70645.0,65.6056,65.6238,65.4967,65.524,70645.0
2021-05-10 13:10:00,72.23,72.28,72.15,72.22,66642.0,65.533,65.5784,65.4604,65.524,66642.0
2021-05-10 13:15:00,72.2,72.25,72.13,72.19,128634.0,65.5058,65.5512,65.4423,65.4967,128634.0
2021-05-10 13:20:00,72.18,72.29,72.18,72.24,109556.0,65.4877,65.5875,65.4877,65.5421,109556.0
2021-05-10 13:25:00,72.25,72.27,72.12,72.14,155507.0,65.5512,65.5693,65.4332,65.4514,155507.0
2021-05-10 13:30:00,72.13,72.25,72.1,72.12,120170.0,65.4423,65.5512,65.4151,65.4332,120170.0
2021-05-10 13:35:00,72.12,72.12,72.03,72.1,52773.0,65.4332,65.4332,65.3516,65.4151,52773.0
2021-05-10 13:40:00,72.09,72.11,72.01,72.04,56794.0,65.406,65.4242,65.3334,65.3606,56794.0
2021-05-10 13:45:00,72.03,72.15,71.96,72.02,155548.0,65.3516,65.4604,65.2881,65.3425,155548.0
2021-05-10 13:50:00,72.01,72.06,71.98,72.01,83966.0,65.3334,65.3788,65.3062,65.3334,83966.0
2021-05-10 13:55:00,72.01,72.15,71.92,72.1,138797.0,65.3334,65.4604,65.2518,65.4151,138797.0
2021-05-10 14:00:00,72.09,72.31,72.02,72.11,476131.0,65.406,65.6056,65.3425,65.4242,476131.0
2021-05-10 14:05:00,72.1,72.17,71.96,71.98,80685.0,65.4151,65.4786,65.2881,65.3062,80685.0
2021-05-10 14:10:00,71.98,72.01,71.9,71.93,67816.0,65.3062,65.3334,65.2336,65.2608,67816.0
2021-05-10 14:15:00,71.93,71.96,71.79,71.83,150078.0,65.2608,65.2881,65.1338,65.1701,150078.0
2021-05-10 14:20:00,71.84,71.86,71.72,71.74,94835.0,65.1792,65.1973,65.0703,65.0885,94835.0
2021-05-10 14:25:00,71.74,71.82,71.6,71.72,141441.0,65.0885,65.161,64.9614,65.0703,141441.0
2021-05-10 14:30:00,71.7,71.71,71.55,71.69,274405.0,65.0522,65.0612,64.9161,65.0431,274405.0
2021-05-10 14:35:00,71.69,71.78,71.62,71.72,154164.0,65.0431,65.1248,64.9796,65.0703,154164.0
2021-05-10 14:40:00,71.71,71.75,71.62,71.63,140527.0,65.0612,65.0975,64.9796,64.9887,140527.0
2021-05-10 14:45:00,71.62,71.75,71.61,71.69,74214.0,64.9796,65.0975,64.9705,65.0431,74214.0
2021-05-10 14:50:00,71.69,71.69,71.57,71.61,60641.0,65.0431,65.0431,64.9342,64.9705,60641.0
2021-05-10 14:55:00,71.61,71.63,71.52,71.55,124132.0,64.9705,64.9887,64.8889,64.9161,124132.0
2021-05-10 15:00:00,71.55,71.71,71.49,71.63,242011.0,64.9161,65.0612,64.8616,64.9887,242011.0
2021-05-10 15:05:00,71.62,71.62,71.53,71.59,104615.0,64.9796,64.9796,64.8979,64.9524,104615.0
2021-05-10 15:10:00,71.59,71.61,71.48,71.59,173106.0,64.9524,64.9705,64.8526,64.9524,173106.0
2021-05-10 15:15:00,71.59,71.67,71.55,71.55,99378.0,64.9524,65.025,64.9161,64.9161,99378.0
2021-05-10 15:20:00,71.55,71.57,71.42,71.46,186571.0,64.9161,64.9342,64.7981,64.8344,186571.0
2021-05-10 15:25:00,71.47,71.54,71.44,71.45,125829.0,64.8435,64.907,64.8163,64.8253,125829.0
2021-05-10 15:30:00,71.44,71.6,71.41,71.58,324432.0,64.8163,64.9614,64.7891,64.9433,324432.0
2021-05-10 15:35:00,71.59,71.67,71.54,71.66,293065.0,64.9524,65.025,64.907,65.0159,293065.0
2021-05-10 15:40:00,71.67,71.67,71.5,71.57,211815.0,65.025,65.025,64.8707,64.9342,211815.0
2021-05-10 15:45:00,71.59,71.64,71.46,71.5,284530.0,64.9524,64.9977,64.8344,64.8707,284530.0
2021-05-10 15:50:00,71.5,71.54,71.42,71.48,434601.0,64.8707,64.907,64.7981,64.8526,434601.0
2021-05-10 15:55:00,71.48,71.56,71.39,71.39,571906.0,64.8526,64.9252,64.7709,64.7709,571906.0
2021-05-11 09:30:00,69.45,70.54,69.16,70.52,800927.0,63.0108,63.9997,62.7477,63.9816,800927.0
2021-05-11 09:35:00,70.54,71.8,70.54,71.61,388587.0,63.9997,65.1429,63.9997,64.9705,388587.0
2021-05-11 09:40:00,71.65,72.4,71.65,72.15,504956.0,65.0068,65.6873,65.0068,65.4604,504956.0
2021-05-11 09:45:00,72.15,72.4,71.95,72.32,268241.0,65.4604,65.6873,65.279,65.6147,268241.0
2021-05-11 09:50:00,72.34,72.79,72.33,72.57,276222.0,65.6328,66.0411,65.6238,65.8415,276222.0
2021-05-11 09:55:00,72.59,72.6,72.28,72.45,190916.0,65.8597,65.8687,65.5784,65.7326,190916.0
2021-05-11 10:00:00,72.47,72.47,72.0,72.27,199916.0,65.7508,65.7508,65.3244,65.5693,199916.0
2021-05-11 10:05:00,72.24,72.38,71.99,72.02,230860.0,65.5421,65.6691,65.3153,65.3425,230860.0
2021-05-11 10:10:00,72.03,72.13,71.71,71.73,209128.0,65.3516,65.4423,65.0612,65.0794,209128.0
2021-05-11 10:15:00,71.73,71.8,71.41,71.74,162269.0,65.0794,65.1429,64.7891,65.0885,162269.0
2021-05-11 10:20:00,71.79,71.99,71.71,71.71,149211.0,65.1338,65.3153,65.0612,65.0612,149211.0
2021-05-11 10:25:00,71.71,71.73,71.41,71.41,117204.0,65.0612,65.0794,64.7891,64.7891,117204.0
2021-05-11 10:30:00,71.44,71.45,71.11,71.16,107766.0,64.8163,64.8253,64.5169,64.5622,107766.0
2021-05-11 10:35:00,71.16,71.35,71.05,71.15,80865.0,64.5622,64.7346,64.4624,64.5532,80865.0
2021-05-11 10:40:00,71.12,71.52,71.08,71.36,114735.0,64.5259,64.8889,64.4897,64.7437,114735.0
2021-05-11 10:45:00,71.34,71.6,71.21,71.52,94201.0,64.7255,64.9614,64.6076,64.8889,94201.0
2021-05-11 10:50:00,71.53,71.68,71.49,71.61,70068.0,64.8979,65.034,64.8616,64.9705,70068.0
2021-05-11 10:55:00,71.62,71.83,71.6,71.66,50881.0,64.9796,65.1701,64.9614,65.0159,50881.0
2021-05-11 11:00:00,71.66,71.72,71.32,71.35,95496.0,65.0159,65.0703,64.7074,64.7346,95496.0
2021-05-11 11:05:00,71.34,71.52,71.32,71.41,84503.0,64.7255,64.8889,64.7074,64.7891,84503.0
2021-05-11 11:10:00,71.39,71.86,71.38,71.86,44074.0,64.7709,65.1973,64.7618,65.1973,44074.0
2021-05-11 11:15:00,71.85,72.27,71.79,72.24,131453.0,65.1883,65.5693,65.1338,65.5421,131453.0
2021-05-11 11:20:00,72.24,72.31,72.14,72.23,57466.0,65.5421,65.6056,65.4514,65.533,57466.0
2021-05-11 11:25:00,72.26,72.44,72.26,72.35,73898.0,65.5602,65.7236,65.5602,65.6419,73898.0
2021-05-11 11:30:00,72.34,72.47,72.22,72.3,66216.0,65.6328,65.7508,65.524,65.5965,66216.0
2021-05-11 11:35:00,72.3,72.45,72.27,72.3,34762.0,65.5965,65.7326,65.5693,65.5965,34762.0
2021-05-11 11:40:00,72.29,72.31,72.06,72.09,52956.0,65.5875,65.6056,65.3788,65.406,52956.0
2021-05-11 11:45:00,72.08,72.33,72.08,72.25,39888.0,65.3969,65.6238,65.3969,65.5512,39888.0
2021-05-11 11:50:00,72.28,72.38,72.17,72.3,51063.0,65.5784,65.6691,65.4786,65.5965,51063.0
2021-05-11 11:55:00,72.31,72.36,72.25,72.34,31799.0,65.6056,65.651,65.5512,65.6328,31799.0
2021-05-11 12:00:00,72.35,72.52,72.29,72.44,42305.0,65.6419,65.7961,65.5875,65.7236,42305.0
2021-05-11 12:05:00,72.44,72.53,72.39,72.41,26636.0,65.7236,65.8052,65.6782,65.6963,26636.0
2021-05-11 12:10:00,72.42,72.43,72.28,72.35,38419.0,65.7054,65.7145,65.5784,65.6419,38419.0
2021-05-11 12:15:00,72.35,72.39,72.26,72.37,48404.0,65.6419,65.6782,65.5602,65.66,48404.0
2021-05-11 12:20:00,72.36,72.36,72.21,72.34,30873.0,65.651,65.651,65.5149,65.6328,30873.0
2021-05-11 12:25:00,72.34,72.35,72.25,72.29,34184.0,65.6328,65.6419,65.5512,65.5875,34184.0
2021-05-11 12:30:00,72.3,72.35,72.24,72.32,52107.0,65.5965,65.6419,65.5421,65.6147,52107.0
2021-05-11 12:35:00,72.32,72.51,72.29,72.46,70787.0,65.6147,65.7871,65.5875,65.7417,70787.0
2021-05-11 12:40:00,72.47,72.53,72.43,72.44,57667.0,65.7508,65.8052,65.7145,65.7236,57667.0
2021-05-11 12:45:00,72.44,72.53,72.4,72.46,72538.0,65.7236,65.8052,65.6873,65.7417,72538.0
2021-05-11 12:50:00,72.46,72.47,72.23,72.31,86681.0,65.7417,65.7508,65.533,65.6056,86681.0
2021-05-11 12:55:00,72.32,72.46,72.31,72.46,26289.0,65.6147,65.7417,65.6056,65.7417,26289.0
2021-05-11 13:00:00,72.47,72.56,72.42,72.56,48100.0,65.7508,65.8324,65.7054,65.8324,48100.0
2021-05-11 13:05:00,72.57,72.62,72.5,72.62,78299.0,65.8415,65.8869,65.778,65.8869,78299.0
2021-05-11 13:10:00,72.6,72.7,72.54,72.66,233705.0,65.8687,65.9595,65.8143,65.9232,233705.0
2021-05-11 13:15:00,72.64,72.77,72.58,72.66,113279.0,65.905,66.023,65.8506,65.9232,113279.0
2021-05-11 13:20:00,72.67,72.79,72.65,72.77,32511.0,65.9322,66.0411,65.9141,66.023,32511.0
2021-05-11 13:25:00,72.79,72.93,72.77,72.85,44016.0,66.0411,66.1681,66.023,66.0955,44016.0
2021-05-11 13:30:00,72.86,72.87,72.8,72.83,25662.0,66.1046,66.1137,66.0502,66.0774,25662.0
2021-05-11 13:35:00,72.82,72.91,72.73,72.76,175793.0,66.0683,66.15,65.9867,66.0139,175793.0
2021-05-11 13:40:00,72.78,72.9,72.78,72.86,39786.0,66.032,66.1409,66.032,66.1046,39786.0
2021-05-11 13:45:00,72.87,72.88,72.73,72.78,62902.0,66.1137,66.1228,65.9867,66.032,62902.0
2021-05-11 13:50:00,72.79,72.84,72.74,72.75,62452.0,66.0411,66.0865,65.9957,66.0048,62452.0
2021-05-11 13:55:00,72.76,72.88,72.75,72.83,68623.0,66.0139,66.1228,66.0048,66.0774,68623.0
2021-05-11 14:00:00,72.83,72.91,72.77,72.91,45354.0,66.0774,66.15,66.023,66.15,45354.0
2021-05-11 14:05:00,72.93,73.0,72.87,72.88,144307.0,66.1681,66.2316,66.1137,66.1228,144307.0
2021-05-11 14:10:00,72.89,72.92,72.67,72.77,59596.0,66.1318,66.1591,65.9322,66.023,59596.0
2021-05-11 14:15:00,72.78,72.88,72.68,72.85,78819.0,66.032,66.1228,65.9413,66.0955,78819.0
2021-05-11 14:20:00,72.86,72.91,72.78,72.89,52464.0,66.1046,66.15,66.032,66.1318,52464.0
2021-05-11 14:25:00,72.89,73.06,72.85,73.04,57551.0,66.1318,66.2861,66.0955,66.2679,57551.0
2021-05-11 14:30:00,73.03,73.04,72.77,72.8,63767.0,66.2589,66.2679,66.023,66.0502,63767.0
2021-05-11 14:35:00,72.77,72.84,72.66,72.77,45087.0,66.023,66.0865,65.9232,66.023,45087.0
2021-05-11 14:40:00,72.77,72.87,72.72,72.79,44085.0,66.023,66.1137,65.9776,66.0411,44085.0
2021-05-11 14:45:00,72.8,72.94,72.76,72.94,49106.0,66.0502,66.1772,66.0139,66.1772,49106.0
2021-05-11 14:50:00,72.94,72.97,72.82,72.88,36559.0,66.1772,66.2044,66.0683,66.1228,36559.0
2021-05-11 14:55:00,72.88,72.92,72.76,72.81,32448.0,66.1228,66.1591,66.0139,66.0593,32448.0
2021-05-11 15:00:00,72.81,72.88,72.74,72.78,61512.0,66.0593,66.1228,65.9957,66.032,61512.0
2021-05-11 15:05:00,72.77,72.82,72.67,72.69,35689.0,66.023,66.0683,65.9322,65.9504,35689.0
2021-05-11 15:10:00,72.7,72.74,72.65,72.67,51154.0,65.9595,65.9957,65.9141,65.9322,51154.0
2021-05-11 15:15:00,72.66,72.88,72.65,72.88,57960.0,65.9232,66.1228,65.9141,66.1228,57960.0
2021-05-11 15:20:00,72.88,72.88,72.75,72.85,46488.0,66.1228,66.1228,66.0048,66.0955,46488.0
2021-05-11 15:25:00,72.85,72.93,72.82,72.83,45035.0,66.0955,66.1681,66.0683,66.0774,45035.0
2021-05-11 15:30:00,72.82,72.84,72.67,72.67,74708.0,66.0683,66.0865,65.9322,65.9322,74708.0
2021-05-11 15:35:00,72.68,72.71,72.56,72.65,79940.0,65.9413,65.9685,65.8324,65.9141,79940.0
2021-05-11 15:40:00,72.65,72.7,72.56,72.64,129519.0,65.9141,65.9595,65.8324,65.905,129519.0
2021-05-11 15:45:00,72.63,72.79,72.63,72.68,81848.0,65.8959,66.0411,65.8959,65.9413,81848.0
2021-05-11 15:50:00,72.69,72.87,72.61,72.81,168098.0,65.9504,66.1137,65.8778,66.0593,168098.0
2021-05-11 15:55:00,72.8,72.85,72.75,72.76,254909.0,66.0502,66.0955,66.0048,66.0139,254909.0
2021-05-12 09:30:00,72.82,72.82,72.13,72.55,386594.0,66.0683,66.0683,65.4423,65.8234,386594.0
2021-05-12 09:35:00,72.51,73.0,72.37,72.4,180379.0,65.7871,66.2316,65.66,65.6873,180379.0
2021-05-12 09:40:00,72.42,72.73,72.15,72.47,153240.0,65.7054,65.9867,65.4604,65.7508,153240.0
2021-05-12 09:45:00,72.45,72.86,72.44,72.82,112228.0,65.7326,66.1046,65.7236,66.0683,112228.0
2021-05-12 09:50:00,72.81,72.88,72.48,72.51,79696.0,66.0593,66.1228,65.7599,65.7871,79696.0
2021-05-12 09:55:00,72.46,72.56,72.14,72.14,123285.0,65.7417,65.8324,65.4514,65.4514,123285.0
2021-05-12 10:00:00,72.16,72.16,71.87,72.02,109191.0,65.4695,65.4695,65.2064,65.3425,109191.0
2021-05-12 10:05:00,72.03,72.27,72.01,72.21,81881.0,65.3516,65.5693,65.3334,65.5149,81881.0
2021-05-12 10:10:00,72.2,72.21,71.93,72.04,112516.0,65.5058,65.5149,65.2608,65.3606,112516.0
2021-05-12 10:15:00,72.03,72.08,71.75,71.86,86853.0,65.3516,65.3969,65.0975,65.1973,86853.0
2021-05-12 10:20:00,71.84,72.15,71.73,71.81,72906.0,65.1792,65.4604,65.0794,65.152,72906.0
2021-05-12 10:25:00,71.8,72.08,71.72,71.83,67176.0,65.1429,65.3969,65.0703,65.1701,67176.0
2021-05-12 10:30:00,71.82,72.11,71.75,71.95,75105.0,65.161,65.4242,65.0975,65.279,75105.0
2021-05-12 10:35:00,71.95,72.07,71.74,72.03,65548.0,65.279,65.3879,65.0885,65.3516,65548.0
2021-05-12 10:40:00,72.02,72.12,71.6,71.74,100922.0,65.3425,65.4332,64.9614,65.0885,100922.0
2021-05-12 10:45:00,71.73,71.79,71.58,71.61,69644.0,65.0794,65.1338,64.9433,64.9705,69644.0
2021-05-12 10:50:00,71.59,71.66,71.41,71.44,84567.0,64.9524,65.0159,64.7891,64.8163,84567.0
2021-05-12 10:55:00,71.47,71.59,71.38,71.59,117679.0,64.8435,64.9524,64.7618,64.9524,117679.0
2021-05-12 11:00:00,71.59,71.74,71.53,71.72,74335.0,64.9524,65.0885,64.8979,65.0703,74335.0
2021-05-12 11:05:00,71.73,71.76,71.49,71.72,116414.0,65.0794,65.1066,64.8616,65.0703,116414.0
2021-05-12 11:10:00,71.71,71.96,71.64,71.88,98620.0,65.0612,65.2881,64.9977,65.2155,98620.0
2021-05-12 11:15:00,71.89,71.92,71.73,71.81,73063.0,65.2246,65.2518,65.0794,65.152,73063.0
2021-05-12 11:20:00,71.79,71.83,71.6,71.7,85698.0,65.1338,65.1701,64.9614,65.0522,85698.0
2021-05-12 11:25:00,71.7,71.72,71.48,71.51,99151.0,65.0522,65.0703,64.8526,64.8798,99151.0
2021-05-12 11:30:00,71.51,71.58,71.46,71.48,82374.0,64.8798,64.9433,64.8344,64.8526,82374.0
2021-05-12 11:35:00,71.47,71.59,71.39,71.59,46530.0,64.8435,64.9524,64.7709,64.9524,46530.0
2021-05-12 11:40:00,71.58,71.65,71.53,71.62,66077.0,64.9433,65.0068,64.8979,64.9796,66077.0
2021-05-12 11:45:00,71.64,71.66,71.45,71.56,49687.0,64.9977,65.0159,64.8253,64.9252,49687.0
2021-05-12 11:50:00,71.54,71.54,71.36,71.4,62584.0,64.907,64.907,64.7437,64.78,62584.0
2021-05-12 11:55:00,71.36,71.46,71.33,71.34,43360.0,64.7437,64.8344,64.7165,64.7255,43360.0
2021-05-12 12:00:00,71.34,71.48,71.31,71.33,69399.0,64.7255,64.8526,64.6983,64.7165,69399.0
2021-05-12 12:05:00,71.33,71.42,71.27,71.32,51706.0,64.7165,64.7981,64.662,64.7074,51706.0
2021-05-12 12:10:00,71.31,71.32,71.16,71.2,72936.0,64.6983,64.7074,64.5622,64.5985,72936.0
2021-05-12 12:15:00,71.19,71.26,71.06,71.26,68810.0,64.5895,64.653,64.4715,64.653,68810.0
2021-05-12 12:20:00,71.25,71.45,71.22,71.33,77523.0,64.6439,64.8253,64.6167,64.7165,77523.0
2021-05-12 12:25:00,71.33,71.57,71.32,71.5,87270.0,64.7165,64.9342,64.7074,64.8707,87270.0
2021-05-12 12:30:00,71.49,71.65,71.44,71.57,46513.0,64.8616,65.0068,64.8163,64.9342,46513.0
2021-05-12 12:35:00,71.58,71.61,71.43,71.43,39909.0,64.9433,64.9705,64.8072,64.8072,39909.0
2021-05-12 12:40:00,71.44,71.58,71.32,71.52,60282.0,64.8163,64.9433,64.7074,64.8889,60282.0
2021-05-12 12:45:00,71.51,71.52,71.41,71.43,41609.0,64.8798,64.8889,64.7891,64.8072,41609.0
2021-05-12 12:50:00,71.45,71.6,71.44,71.54,72566.0,64.8253,64.9614,64.8163,64.907,72566.0
2021-05-12 12:55:00,71.54,71.55,71.38,71.41,52236.0,64.907,64.9161,64.7618,64.7891,52236.0
2021-05-12 13:00:00,71.41,71.67,71.4,71.65,65557.0,64.7891,65.025,64.78,65.0068,65557.0
2021-05-12 13:05:00,71.65,71.72,71.54,71.61,61222.0,65.0068,65.0703,64.907,64.9705,61222.0
2021-05-12 13:10:00,71.6,71.67,71.5,71.54,57308.0,64.9614,65.025,64.8707,64.907,57308.0
2021-05-12 13:15:00,71.52,71.53,71.28,71.28,41538.0,64.8889,64.8979,64.6711,64.6711,41538.0
2021-05-12 13:20:00,71.27,71.31,71.23,71.29,54148.0,64.662,64.6983,64.6257,64.6802,54148.0
2021-05-12 13:25:00,71.29,71.41,71.29,71.3,46248.0,64.6802,64.7891,64.6802,64.6893,46248.0
2021-05-12 13:30:00,71.3,71.35,71.17,71.23,50663.0,64.6893,64.7346,64.5713,64.6257,50663.0
2021-05-12 13:35:00,71.24,71.4,71.22,71.35,42694.0,64.6348,64.78,64.6167,64.7346,42694.0
2021-05-12 13:40:00,71.35,71.36,71.21,71.27,68842.0,64.7346,64.7437,64.6076,64.662,68842.0
2021-05-12 13:45:00,71.28,71.3,71.13,71.16,37437.0,64.6711,64.6893,64.535,64.5622,37437.0
2021-05-12 13:50:00,71.16,71.32,71.12,71.27,39800.0,64.5622,64.7074,64.5259,64.662,39800.0
2021-05-12 13:55:00,71.28,71.33,71.15,71.21,47418.0,64.6711,64.7165,64.5532,64.6076,47418.0
2021-05-12 14:00:00,71.2,71.32,71.14,71.16,55660.0,64.5985,64.7074,64.5441,64.5622,55660.0
2021-05-12 14:05:00,71.14,71.2,71.1,71.11,57660.0,64.5441,64.5985,64.5078,64.5169,57660.0
2021-05-12 14:10:00,71.12,71.12,70.91,70.97,89897.0,64.5259,64.5259,64.3354,64.3899,89897.0
2021-05-12 14:15:00,70.96,71.05,70.84,71.05,116610.0,64.3808,64.4624,64.2719,64.4624,116610.0
2021-05-12 14:20:00,71.06,71.14,70.9,70.92,76285.0,64.4715,64.5441,64.3263,64.3445,76285.0
2021-05-12 14:25:00,70.92,71.08,70.89,71.07,65391.0,64.3445,64.4897,64.3173,64.4806,65391.0
2021-05-12 14:30:00,71.07,71.25,71.03,71.19,115429.0,64.4806,64.6439,64.4443,64.5895,115429.0
2021-05-12 14:35:00,71.19,71.3,71.11,71.18,88802.0,64.5895,64.6893,64.5169,64.5804,88802.0
2021-05-12 14:40:00,71.16,71.29,71.13,71.19,57723.0,64.5622,64.6802,64.535,64.5895,57723.0
2021-05-12 14:45:00,71.17,71.25,71.09,71.21,44217.0,64.5713,64.6439,64.4987,64.6076,44217.0
2021-05-12 14:50:00,71.2,71.3,71.19,71.25,51003.0,64.5985,64.6893,64.5895,64.6439,51003.0
2021-05-12 14:55:00,71.25,71.26,71.05,71.08,66831.0,64.6439,64.653,64.4624,64.4897,66831.0
2021-05-12 15:00:00,71.06,71.13,70.98,71.04,59719.0,64.4715,64.535,64.3989,64.4534,59719.0
2021-05-12 15:05:00,71.05,71.12,71.0,71.12,51809.0,64.4624,64.5259,64.4171,64.5259,51809.0
2021-05-12 15:10:00,71.12,71.13,70.93,70.99,62447.0,64.5259,64.535,64.3536,64.408,62447.0
2021-05-12 15:15:00,70.99,71.09,70.92,71.04,64745.0,64.408,64.4987,64.3445,64.4534,64745.0
2021-05-12 15:20:00,71.04,71.21,71.04,71.08,58654.0,64.4534,64.6076,64.4534,64.4897,58654.0
2021-05-12 15:25:00,71.08,71.23,71.05,71.19,119106.0,64.4897,64.6257,64.4624,64.5895,119106.0
2021-05-12 15:30:00,71.19,71.34,71.16,71.28,113010.0,64.5895,64.7255,64.5622,64.6711,113010.0
2021-05-12 15:35:00,71.28,71.31,71.2,71.27,95555.0,64.6711,64.6983,64.5985,64.662,95555.0
2021-05-12 15:40:00,71.28,71.4,71.27,71.35,89921.0,64.6711,64.78,64.662,64.7346,89921.0
2021-05-12 15:45:00,71.34,71.45,71.28,71.33,146514.0,64.7255,64.8253,64.6711,64.7165,146514.0
2021-05-12 15:50:00,71.33,71.47,71.13,71.16,205300.0,64.7165,64.8435,64.535,64.5622,205300.0
2021-05-12 15:55:00,71.16,71.3,71.12,71.25,387015.0,64.5622,64.6893,64.5259,64.6439,387015.0
2021-05-13 09:30:00,71.07,71.23,70.58,70.64,362311.0,64.4806,64.6257,64.036,64.0905,362311.0
2021-05-13 09:35:00,70.66,70.82,70.25,70.32,232997.0,64.1086,64.2538,63.7366,63.8001,232997.0
2021-05-13 09:40:00,70.3,70.43,70.05,70.4,340541.0,63.782,63.8999,63.5552,63.8727,340541.0
2021-05-13 09:45:00,70.42,70.56,70.0,70.18,295492.0,63.8908,64.0179,63.5098,63.6731,295492.0
2021-05-13 09:50:00,70.16,70.86,70.16,70.76,230235.0,63.655,64.2901,63.655,64.1993,230235.0
2021-05-13 09:55:00,70.78,70.94,70.75,70.82,145432.0,64.2175,64.3626,64.1903,64.2538,145432.0
2021-05-13 10:00:00,70.83,71.08,70.82,71.0,197052.0,64.2628,64.4897,64.2538,64.4171,197052.0
2021-05-13 10:05:00,71.02,71.08,70.82,70.98,86542.0,64.4352,64.4897,64.2538,64.3989,86542.0
2021-05-13 10:10:00,70.96,71.19,70.91,71.08,82485.0,64.3808,64.5895,64.3354,64.4897,82485.0
2021-05-13 10:15:00,71.1,71.11,70.77,70.8,75857.0,64.5078,64.5169,64.2084,64.2356,75857.0
2021-05-13 10:20:00,70.79,70.84,70.59,70.83,98844.0,64.2265,64.2719,64.0451,64.2628,98844.0
2021-05-13 10:25:00,70.81,70.86,70.42,70.67,132105.0,64.2447,64.2901,63.8908,64.1177,132105.0
2021-05-13 10:30:00,70.7,70.73,70.44,70.59,165942.0,64.1449,64.1721,63.909,64.0451,165942.0
2021-05-13 10:35:00,70.57,70.61,70.4,70.49,118731.0,64.0269,64.0632,63.8727,63.9544,118731.0
2021-05-13 10:40:00,70.48,70.49,70.21,70.21,82540.0,63.9453,63.9544,63.7003,63.7003,82540.0
2021-05-13 10:45:00,70.2,70.38,70.17,70.33,43939.0,63.6912,63.8546,63.664,63.8092,43939.0
2021-05-13 10:50:00,70.32,70.42,70.27,70.34,51762.0,63.8001,63.8908,63.7548,63.8183,51762.0
2021-05-13 10:55:00,70.34,70.53,70.28,70.37,49574.0,63.8183,63.9906,63.7638,63.8455,49574.0
2021-05-13 11:00:00,70.37,70.4,70.0,70.01,167211.0,63.8455,63.8727,63.5098,63.5189,167211.0
2021-05-13 11:05:00,70.0,70.07,69.95,70.02,221754.0,63.5098,63.5733,63.4644,63.5279,221754.0
2021-05-13 11:10:00,70.03,70.11,69.95,69.97,361401.0,63.537,63.6096,63.4644,63.4826,361401.0
2021-05-13 11:15:00,69.97,70.05,69.93,69.97,103697.0,63.4826,63.5552,63.4463,63.4826,103697.0
2021-05-13 11:20:00,69.96,69.96,69.82,69.86,122194.0,63.4735,63.4735,63.3465,63.3828,122194.0
2021-05-13 11:25:00,69.85,69.91,69.6,69.7,439625.0,63.3737,63.4281,63.1469,63.2376,439625.0
2021-05-13 11:30:00,69.7,69.94,69.65,69.91,193253.0,63.2376,63.4554,63.1922,63.4281,193253.0
2021-05-13 11:35:00,69.92,69.98,69.65,69.78,472423.0,63.4372,63.4916,63.1922,63.3102,472423.0
2021-05-13 11:40:00,69.75,69.75,69.58,69.62,98287.0,63.283,63.283,63.1287,63.165,98287.0
2021-05-13 11:45:00,69.62,69.82,69.58,69.79,207956.0,63.165,63.3465,63.1287,63.3193,207956.0
2021-05-13 11:50:00,69.79,69.87,69.63,69.66,144172.0,63.3193,63.3918,63.1741,63.2013,144172.0
2021-05-13 11:55:00,69.66,69.72,69.24,69.29,311647.0,63.2013,63.2557,62.8203,62.8656,311647.0
2021-05-13 12:00:00,69.31,69.65,69.31,69.45,224490.0,62.8838,63.1922,62.8838,63.0108,224490.0
2021-05-13 12:05:00,69.47,69.67,69.45,69.66,103231.0,63.0289,63.2104,63.0108,63.2013,103231.0
2021-05-13 12:10:00,69.67,69.86,69.67,69.81,175179.0,63.2104,63.3828,63.2104,63.3374,175179.0
2021-05-13 12:15:00,69.81,69.84,69.72,69.79,65137.0,63.3374,63.3646,63.2557,63.3193,65137.0
2021-05-13 12:20:00,69.79,69.8,69.5,69.56,147111.0,63.3193,63.3283,63.0561,63.1106,147111.0
2021-05-13 12:25:00,69.57,69.78,69.57,69.7,102450.0,63.1197,63.3102,63.1197,63.2376,102450.0
2021-05-13 12:30:00,69.7,69.85,69.67,69.69,123654.0,63.2376,63.3737,63.2104,63.2285,123654.0
2021-05-13 12:35:00,69.7,69.74,69.52,69.52,110705.0,63.2376,63.2739,63.0743,63.0743,110705.0
2021-05-13 12:40:00,69.53,69.55,69.4,69.42,116442.0,63.0834,63.1015,62.9654,62.9836,116442.0
2021-05-13 12:45:00,69.43,69.54,69.42,69.54,78895.0,62.9926,63.0924,62.9836,63.0924,78895.0
2021-05-13 12:50:00,69.53,69.6,69.22,69.29,125277.0,63.0834,63.1469,62.8021,62.8656,125277.0
2021-05-13 12:55:00,69.28,69.29,68.95,69.06,219024.0,62.8565,62.8656,62.5571,62.6569,219024.0
2021-05-13 13:00:00,69.07,69.27,69.02,69.21,82911.0,62.666,62.8475,62.6207,62.793,82911.0
2021-05-13 13:05:00,69.22,69.41,69.17,69.28,204117.0,62.8021,62.9745,62.7567,62.8565,204117.0
2021-05-13 13:10:00,69.28,69.38,69.22,69.3,81408.0,62.8565,62.9473,62.8021,62.8747,81408.0
2021-05-13 13:15:00,69.3,69.37,69.09,69.09,63133.0,62.8747,62.9382,62.6842,62.6842,63133.0
2021-05-13 13:20:00,69.08,69.15,69.03,69.04,78667.0,62.6751,62.7386,62.6297,62.6388,78667.0
2021-05-13 13:25:00,69.04,69.12,69.0,69.06,160467.0,62.6388,62.7114,62.6025,62.6569,160467.0
2021-05-13 13:30:00,69.05,69.07,68.64,68.65,238736.0,62.6479,62.666,62.2759,62.285,238736.0
2021-05-13 13:35:00,68.64,68.67,68.22,68.49,686848.0,62.2759,62.3031,61.8948,62.1398,686848.0
2021-05-13 13:40:00,68.5,68.5,68.27,68.32,453973.0,62.1489,62.1489,61.9402,61.9856,453973.0
2021-05-13 13:45:00,68.33,68.36,67.84,67.88,745778.0,61.9946,62.0218,61.5501,61.5863,745778.0
2021-05-13 13:50:00,67.89,68.0,67.77,67.84,941476.0,61.5954,61.6952,61.4865,61.5501,941476.0
2021-05-13 13:55:00,67.84,67.92,67.31,67.38,741370.0,61.5501,61.6226,61.0692,61.1327,741370.0
2021-05-13 14:00:00,67.39,67.95,67.38,67.57,970231.0,61.1418,61.6499,61.1327,61.3051,970231.0
2021-05-13 14:05:00,67.59,68.02,67.58,67.65,1069253.0,61.3232,61.7134,61.3142,61.3777,1069253.0
2021-05-13 14:10:00,67.65,67.92,67.54,67.69,306112.0,61.3777,61.6226,61.2779,61.414,306112.0
2021-05-13 14:15:00,67.7,67.71,67.57,67.63,264324.0,61.423,61.4321,61.3051,61.3595,264324.0
2021-05-13 14:20:00,67.64,67.96,67.62,67.93,357908.0,61.3686,61.6589,61.3505,61.6317,357908.0
2021-05-13 14:25:00,67.93,68.0,67.72,67.99,255979.0,61.6317,61.6952,61.4412,61.6862,255979.0
2021-05-13 14:30:00,67.98,68.0,67.31,67.84,1716282.0,61.6771,61.6952,61.0692,61.5501,1716282.0
2021-05-13 14:35:00,67.84,68.07,67.82,67.95,448090.0,61.5501,61.7587,61.5319,61.6499,448090.0
2021-05-13 14:40:00,67.96,68.01,67.9,68.0,335155.0,61.6589,61.7043,61.6045,61.6952,335155.0
2021-05-13 14:45:00,68.0,68.01,67.87,67.98,549966.0,61.6952,61.7043,61.5773,61.6771,549966.0
2021-05-13 14:50:00,67.97,68.07,67.9,67.95,238226.0,61.668,61.7587,61.6045,61.6499,238226.0
2021-05-13 14:55:00,67.95,68.01,67.85,67.97,181009.0,61.6499,61.7043,61.5591,61.668,181009.0
2021-05-13 15:00:00,67.97,68.2,67.82,67.84,282718.0,61.668,61.8767,61.5319,61.5501,282718.0
2021-05-13 15:05:00,67.86,67.86,67.55,67.58,341521.0,61.5682,61.5682,61.2869,61.3142,341521.0
2021-05-13 15:10:00,67.59,67.79,67.35,67.78,547840.0,61.3232,61.5047,61.1055,61.4956,547840.0
2021-05-13 15:15:00,67.79,67.79,67.33,67.41,562390.0,61.5047,61.5047,61.0873,61.1599,562390.0
2021-05-13 15:20:00,67.41,67.42,67.19,67.36,305060.0,61.1599,61.169,60.9603,61.1146,305060.0
2021-05-13 15:25:00,67.37,67.4,67.33,67.34,299460.0,61.1236,61.1509,61.0873,61.0964,299460.0
2021-05-13 15:30:00,67.34,67.41,67.28,67.39,409611.0,61.0964,61.1599,61.042,61.1418,409611.0
2021-05-13 15:35:00,67.39,67.4,67.26,67.36,265760.0,61.1418,61.1509,61.0238,61.1146,265760.0
2021-05-13 15:40:00,67.35,67.47,67.31,67.4,321292.0,61.1055,61.2144,61.0692,61.1509,321292.0
2021-05-13 15:45:00,67.4,67.4,67.26,67.33,408218.0,61.1509,61.1509,61.0238,61.0873,408218.0
2021-05-13 15:50:00,67.33,67.39,67.17,67.23,765804.0,61.0873,61.1418,60.9422,60.9966,765804.0
2021-05-13 15:55:00,67.23,67.25,66.99,66.99,1066017.0,60.9966,61.0148,60.7789,60.7789,1066017.0
2021-05-14 09:30:00,68.41,68.42,67.36,67.41,1077456.0,62.0672,62.0763,61.1146,61.1599,1077456.0
2021-05-14 09:35:00,67.42,67.43,66.7,66.95,1065270.0,61.169,61.1781,60.5158,60.7426,1065270.0
2021-05-14 09:40:00,66.95,67.25,66.73,66.87,575027.0,60.7426,61.0148,60.543,60.67,575027.0
2021-05-14 09:45:00,66.85,67.25,66.62,66.65,370933.0,60.6518,61.0148,60.4432,60.4704,370933.0
2021-05-14 09:50:00,66.65,67.36,66.55,67.32,250978.0,60.4704,61.1146,60.3797,61.0783,250978.0
2021-05-14 09:55:00,67.32,67.66,67.28,67.66,311921.0,61.0783,61.3867,61.042,61.3867,311921.0
2021-05-14 10:00:00,67.68,68.03,67.61,67.7,270022.0,61.4049,61.7224,61.3414,61.423,270022.0
2021-05-14 10:05:00,67.69,67.69,67.28,67.5,229742.0,61.414,61.414,61.042,61.2416,229742.0
2021-05-14 10:10:00,67.49,67.52,67.2,67.46,429687.0,61.2325,61.2597,60.9694,61.2053,429687.0
2021-05-14 10:15:00,67.46,67.66,67.4,67.47,355666.0,61.2053,61.3867,61.1509,61.2144,355666.0
2021-05-14 10:20:00,67.48,67.99,67.48,67.86,272328.0,61.2234,61.6862,61.2234,61.5682,272328.0
2021-05-14 10:25:00,67.86,68.07,67.82,67.91,315586.0,61.5682,61.7587,61.5319,61.6136,315586.0
2021-05-14 10:30:00,67.91,68.02,67.85,68.0,356823.0,61.6136,61.7134,61.5591,61.6952,356823.0
2021-05-14 10:35:00,68.0,68.07,67.86,67.93,459807.0,61.6952,61.7587,61.5682,61.6317,459807.0
2021-05-14 10:40:00,67.96,68.01,67.89,67.91,164831.0,61.6589,61.7043,61.5954,61.6136,164831.0
2021-05-14 10:45:00,67.92,68.07,67.82,68.06,327492.0,61.6226,61.7587,61.5319,61.7497,327492.0
2021-05-14 10:50:00,68.1,68.23,67.91,67.91,174994.0,61.786,61.9039,61.6136,61.6136,174994.0
2021-05-14 10:55:00,67.91,67.94,67.66,67.74,106531.0,61.6136,61.6408,61.3867,61.4593,106531.0
2021-05-14 11:00:00,67.75,67.76,67.64,67.74,181007.0,61.4684,61.4775,61.3686,61.4593,181007.0
2021-05-14 11:05:00,67.75,67.79,67.67,67.74,231640.0,61.4684,61.5047,61.3958,61.4593,231640.0
2021-05-14 11:10:00,67.75,68.1,67.72,68.02,292503.0,61.4684,61.786,61.4412,61.7134,292503.0
2021-05-14 11:15:00,68.02,68.45,67.93,68.45,157293.0,61.7134,62.1035,61.6317,62.1035,157293.0
2021-05-14 11:20:00,68.46,68.46,68.27,68.3,164509.0,62.1126,62.1126,61.9402,61.9674,164509.0
2021-05-14 11:25:00,68.33,68.41,68.23,68.37,143279.0,61.9946,62.0672,61.9039,62.0309,143279.0
2021-05-14 11:30:00,68.38,68.41,68.24,68.4,221912.0,62.04,62.0672,61.913,62.0581,221912.0
2021-05-14 11:35:00,68.4,68.4,68.23,68.25,112179.0,62.0581,62.0581,61.9039,61.922,112179.0
2021-05-14 11:40:00,68.24,68.28,68.06,68.22,96895.0,61.913,61.9493,61.7497,61.8948,96895.0
2021-05-14 11:45:00,68.23,68.32,68.19,68.22,63689.0,61.9039,61.9856,61.8676,61.8948,63689.0
2021-05-14 11:50:00,68.21,68.28,68.15,68.21,100016.0,61.8858,61.9493,61.8313,61.8858,100016.0
2021-05-14 11:55:00,68.21,68.39,68.21,68.38,153755.0,61.8858,62.0491,61.8858,62.04,153755.0
2021-05-14 12:00:00,68.38,68.51,68.37,68.49,122283.0,62.04,62.1579,62.0309,62.1398,122283.0
2021-05-14 12:05:00,68.49,68.58,68.46,68.52,79316.0,62.1398,62.2214,62.1126,62.167,79316.0
2021-05-14 12:10:00,68.52,68.62,68.51,68.53,90661.0,62.167,62.2577,62.1579,62.1761,90661.0
2021-05-14 12:15:00,68.52,68.53,68.42,68.47,65260.0,62.167,62.1761,62.0763,62.1216,65260.0
2021-05-14 12:20:00,68.47,68.51,68.42,68.45,79789.0,62.1216,62.1579,62.0763,62.1035,79789.0
2021-05-14 12:25:00,68.44,68.55,68.36,68.53,85500.0,62.0944,62.1942,62.0218,62.1761,85500.0
2021-05-14 12:30:00,68.53,68.56,68.45,68.46,77776.0,62.1761,62.2033,62.1035,62.1126,77776.0
2021-05-14 12:35:00,68.46,68.46,68.26,68.36,56384.0,62.1126,62.1126,61.9311,62.0218,56384.0
2021-05-14 12:40:00,68.36,68.37,68.23,68.29,122216.0,62.0218,62.0309,61.9039,61.9583,122216.0
2021-05-14 12:45:00,68.3,68.41,68.27,68.37,89571.0,61.9674,62.0672,61.9402,62.0309,89571.0
2021-05-14 12:50:00,68.37,68.37,68.22,68.28,124238.0,62.0309,62.0309,61.8948,61.9493,124238.0
2021-05-14 12:55:00,68.28,68.48,68.28,68.42,126428.0,61.9493,62.1307,61.9493,62.0763,126428.0
2021-05-14 13:00:00,68.42,68.5,68.33,68.44,90863.0,62.0763,62.1489,61.9946,62.0944,90863.0
2021-05-14 13:05:00,68.44,68.47,68.33,68.44,73671.0,62.0944,62.1216,61.9946,62.0944,73671.0
2021-05-14 13:10:00,68.44,68.44,68.25,68.33,61577.0,62.0944,62.0944,61.922,61.9946,61577.0
2021-05-14 13:15:00,68.32,68.39,68.29,68.32,51043.0,61.9856,62.0491,61.9583,61.9856,51043.0
2021-05-14 13:20:00,68.32,68.43,68.28,68.29,58844.0,61.9856,62.0854,61.9493,61.9583,58844.0
2021-05-14 13:25:00,68.28,68.29,68.03,68.06,178416.0,61.9493,61.9583,61.7224,61.7497,178416.0
2021-05-14 13:30:00,68.06,68.06,67.97,68.0,140879.0,61.7497,61.7497,61.668,61.6952,140879.0
2021-05-14 13:35:00,68.0,68.01,67.96,67.99,92123.0,61.6952,61.7043,61.6589,61.6862,92123.0
2021-05-14 13:40:00,67.99,68.0,67.95,68.0,92446.0,61.6862,61.6952,61.6499,61.6952,92446.0
2021-05-14 13:45:00,68.0,68.17,67.97,68.17,241762.0,61.6952,61.8495,61.668,61.8495,241762.0
2021-05-14 13:50:00,68.18,68.19,68.03,68.04,102210.0,61.8585,61.8676,61.7224,61.7315,102210.0
2021-05-14 13:55:00,68.03,68.06,68.01,68.05,40714.0,61.7224,61.7497,61.7043,61.7406,40714.0
2021-05-14 14:00:00,68.06,68.17,67.99,68.16,51645.0,61.7497,61.8495,61.6862,61.8404,51645.0
2021-05-14 14:05:00,68.17,68.23,68.13,68.15,60735.0,61.8495,61.9039,61.8132,61.8313,60735.0
2021-05-14 14:10:00,68.15,68.3,68.14,68.26,95391.0,61.8313,61.9674,61.8222,61.9311,95391.0
2021-05-14 14:15:00,68.26,68.29,68.19,68.28,76202.0,61.9311,61.9583,61.8676,61.9493,76202.0
2021-05-14 14:20:00,68.29,68.34,68.25,68.34,61799.0,61.9583,62.0037,61.922,62.0037,61799.0
2021-05-14 14:25:00,68.34,68.41,68.29,68.34,55454.0,62.0037,62.0672,61.9583,62.0037,55454.0
2021-05-14 14:30:00,68.34,68.44,68.33,68.44,74079.0,62.0037,62.0944,61.9946,62.0944,74079.0
2021-05-14 14:35:00,68.43,68.52,68.38,68.51,51002.0,62.0854,62.167,62.04,62.1579,51002.0
2021-05-14 14:40:00,68.51,68.6,68.51,68.56,91993.0,62.1579,62.2396,62.1579,62.2033,91993.0
2021-05-14 14:45:00,68.57,68.74,68.53,68.73,82544.0,62.2124,62.3666,62.1761,62.3575,82544.0
2021-05-14 14:50:00,68.73,68.85,68.69,68.83,87059.0,62.3575,62.4664,62.3212,62.4483,87059.0
2021-05-14 14:55:00,68.83,68.85,68.69,68.73,98993.0,62.4483,62.4664,62.3212,62.3575,98993.0
2021-05-14 15:00:00,68.73,68.75,68.6,68.75,126696.0,62.3575,62.3757,62.2396,62.3757,126696.0
2021-05-14 15:05:00,68.75,68.75,68.57,68.58,82898.0,62.3757,62.3757,62.2124,62.2214,82898.0
2021-05-14 15:10:00,68.58,68.73,68.58,68.73,89289.0,62.2214,62.3575,62.2214,62.3575,89289.0
2021-05-14 15:15:00,68.73,68.75,68.59,68.59,130788.0,62.3575,62.3757,62.2305,62.2305,130788.0
2021-05-14 15:20:00,68.59,68.6,68.43,68.44,107361.0,62.2305,62.2396,62.0854,62.0944,107361.0
2021-05-14 15:25:00,68.44,68.49,68.38,68.42,165717.0,62.0944,62.1398,62.04,62.0763,165717.0
2021-05-14 15:30:00,68.42,68.43,68.19,68.21,333703.0,62.0763,62.0854,61.8676,61.8858,333703.0
2021-05-14 15:35:00,68.21,68.3,68.2,68.2,252955.0,61.8858,61.9674,61.8767,61.8767,252955.0
2021-05-14 15:40:00,68.21,68.27,68.11,68.13,273308.0,61.8858,61.9402,61.795,61.8132,273308.0
2021-05-14 15:45:00,68.13,68.19,68.06,68.11,386160.0,61.8132,61.8676,61.7497,61.795,386160.0
2021-05-14 15:50:00,68.11,68.39,68.1,68.33,355812.0,61.795,62.0491,61.786,61.9946,355812.0
2021-05-14 15:55:00,68.33,68.33,68.14,68.15,700759.0,61.9946,61.9946,61.8222,61.8313,700759.0
2021-05-17 09:30:00,68.2,68.3,67.64,67.77,403093.0,61.8767,61.9674,61.3686,61.4865,403093.0
2021-05-17 09:35:00,67.75,68.03,67.46,67.99,441088.0,61.4684,61.7224,61.2053,61.6862,441088.0
2021-05-17 09:40:00,67.99,68.57,67.99,68.46,308909.0,61.6862,62.2124,61.6862,62.1126,308909.0
2021-05-17 09:45:00,68.47,68.78,68.21,68.26,228003.0,62.1216,62.4029,61.8858,61.9311,228003.0
2021-05-17 09:50:00,68.28,68.45,67.72,67.87,231376.0,61.9493,62.1035,61.4412,61.5773,231376.0
2021-05-17 09:55:00,67.86,68.1,67.79,67.96,123022.0,61.5682,61.786,61.5047,61.6589,123022.0
2021-05-17 10:00:00,67.95,67.98,67.42,67.67,159980.0,61.6499,61.6771,61.169,61.3958,159980.0
2021-05-17 10:05:00,67.68,67.88,67.55,67.61,86993.0,61.4049,61.5863,61.2869,61.3414,86993.0
2021-05-17 10:10:00,67.59,68.05,67.58,67.87,87737.0,61.3232,61.7406,61.3142,61.5773,87737.0
2021-05-17 10:15:00,67.85,67.92,67.68,67.89,93356.0,61.5591,61.6226,61.4049,61.5954,93356.0
2021-05-17 10:20:00,67.88,68.15,67.87,67.92,96578.0,61.5863,61.8313,61.5773,61.6226,96578.0
2021-05-17 10:25:00,67.94,68.07,67.89,67.91,66634.0,61.6408,61.7587,61.5954,61.6136,66634.0
2021-05-17 10:30:00,67.91,68.08,67.86,68.02,80124.0,61.6136,61.7678,61.5682,61.7134,80124.0
2021-05-17 10:35:00,68.02,68.32,68.01,68.18,195004.0,61.7134,61.9856,61.7043,61.8585,195004.0
2021-05-17 10:40:00,68.17,68.22,67.98,68.04,134551.0,61.8495,61.8948,61.6771,61.7315,134551.0
2021-05-17 10:45:00,68.04,68.15,67.96,68.13,95754.0,61.7315,61.8313,61.6589,61.8132,95754.0
2021-05-17 10:50:00,68.13,68.19,67.95,67.98,78755.0,61.8132,61.8676,61.6499,61.6771,78755.0
2021-05-17 10:55:00,67.99,68.08,67.9,68.06,67308.0,61.6862,61.7678,61.6045,61.7497,67308.0
2021-05-17 11:00:00,68.06,68.12,67.86,67.97,93441.0,61.7497,61.8041,61.5682,61.668,93441.0
2021-05-17 11:05:00,67.96,68.05,67.82,67.87,67859.0,61.6589,61.7406,61.5319,61.5773,67859.0
2021-05-17 11:10:00,67.86,67.88,67.68,67.84,94110.0,61.5682,61.5863,61.4049,61.5501,94110.0
2021-05-17 11:15:00,67.82,67.85,67.69,67.71,53465.0,61.5319,61.5591,61.414,61.4321,53465.0
2021-05-17 11:20:00,67.7,67.82,67.69,67.77,67317.0,61.423,61.5319,61.414,61.4865,67317.0
2021-05-17 11:25:00,67.76,67.89,67.75,67.85,43910.0,61.4775,61.5954,61.4684,61.5591,43910.0
2021-05-17 11:30:00,67.87,67.9,67.77,67.85,78548.0,61.5773,61.6045,61.4865,61.5591,78548.0
2021-05-17 11:35:00,67.85,67.88,67.64,67.64,87753.0,61.5591,61.5863,61.3686,61.3686,87753.0
2021-05-17 11:40:00,67.64,67.85,67.64,67.82,79017.0,61.3686,61.5591,61.3686,61.5319,79017.0
2021-05-17 11:45:00,67.8,67.92,67.74,67.8,123205.0,61.5138,61.6226,61.4593,61.5138,123205.0
2021-05-17 11:50:00,67.8,67.82,67.64,67.78,58511.0,61.5138,61.5319,61.3686,61.4956,58511.0
2021-05-17 11:55:00,67.78,67.84,67.73,67.82,83072.0,61.4956,61.5501,61.4503,61.5319,83072.0
2021-05-17 12:00:00,67.81,67.81,67.65,67.7,70041.0,61.5228,61.5228,61.3777,61.423,70041.0
2021-05-17 12:05:00,67.7,67.84,67.58,67.65,67441.0,61.423,61.5501,61.3142,61.3777,67441.0
2021-05-17 12:10:00,67.64,67.72,67.56,67.56,73794.0,61.3686,61.4412,61.296,61.296,73794.0
2021-05-17 12:15:00,67.55,67.69,67.5,67.65,100205.0,61.2869,61.414,61.2416,61.3777,100205.0
2021-05-17 12:20:00,67.64,67.76,67.63,67.75,51167.0,61.3686,61.4775,61.3595,61.4684,51167.0
2021-05-17 12:25:00,67.75,67.75,67.66,67.69,64174.0,61.4684,61.4684,61.3867,61.414,64174.0
2021-05-17 12:30:00,67.69,67.77,67.66,67.76,57578.0,61.414,61.4865,61.3867,61.4775,57578.0
2021-05-17 12:35:00,67.75,67.9,67.72,67.9,58336.0,61.4684,61.6045,61.4412,61.6045,58336.0
2021-05-17 12:40:00,67.9,68.06,67.88,68.01,43288.0,61.6045,61.7497,61.5863,61.7043,43288.0
2021-05-17 12:45:00,68.02,68.09,67.97,67.99,70344.0,61.7134,61.7769,61.668,61.6862,70344.0
2021-05-17 12:50:00,68.0,68.0,67.91,67.97,33350.0,61.6952,61.6952,61.6136,61.668,33350.0
2021-05-17 12:55:00,67.97,68.06,67.92,67.97,52967.0,61.668,61.7497,61.6226,61.668,52967.0
2021-05-17 13:00:00,67.96,68.01,67.92,67.93,34111.0,61.6589,61.7043,61.6226,61.6317,34111.0
2021-05-17 13:05:00,67.94,67.98,67.9,67.93,29927.0,61.6408,61.6771,61.6045,61.6317,29927.0
2021-05-17 13:10:00,67.93,67.94,67.76,67.79,32876.0,61.6317,61.6408,61.4775,61.5047,32876.0
2021-05-17 13:15:00,67.79,67.82,67.72,67.77,38859.0,61.5047,61.5319,61.4412,61.4865,38859.0
2021-05-17 13:20:00,67.77,67.85,67.72,67.83,63415.0,61.4865,61.5591,61.4412,61.541,63415.0
2021-05-17 13:25:00,67.83,67.86,67.74,67.82,77472.0,61.541,61.5682,61.4593,61.5319,77472.0
2021-05-17 13:30:00,67.82,67.82,67.71,67.81,61170.0,61.5319,61.5319,61.4321,61.5228,61170.0
2021-05-17 13:35:00,67.83,67.97,67.83,67.87,39000.0,61.541,61.668,61.541,61.5773,39000.0
2021-05-17 13:40:00,67.87,67.87,67.69,67.72,45978.0,61.5773,61.5773,61.414,61.4412,45978.0
2021-05-17 13:45:00,67.72,67.87,67.71,67.85,40614.0,61.4412,61.5773,61.4321,61.5591,40614.0
2021-05-17 13:50:00,67.85,67.87,67.76,67.81,37297.0,61.5591,61.5773,61.4775,61.5228,37297.0
2021-05-17 13:55:00,67.8,67.88,67.76,67.78,40459.0,61.5138,61.5863,61.4775,61.4956,40459.0
2021-05-17 14:00:00,67.76,67.91,67.73,67.82,106740.0,61.4775,61.6136,61.4503,61.5319,106740.0
2021-05-17 14:05:00,67.81,67.92,67.78,67.92,35726.0,61.5228,61.6226,61.4956,61.6226,35726.0
2021-05-17 14:10:00,67.92,67.99,67.91,67.97,64149.0,61.6226,61.6862,61.6136,61.668,64149.0
2021-05-17 14:15:00,67.96,67.96,67.85,67.88,42397.0,61.6589,61.6589,61.5591,61.5863,42397.0
2021-05-17 14:20:00,67.87,68.0,67.87,67.9,51125.0,61.5773,61.6952,61.5773,61.6045,51125.0
2021-05-17 14:25:00,67.91,67.92,67.84,67.87,61645.0,61.6136,61.6226,61.5501,61.5773,61645.0
2021-05-17 14:30:00,67.86,67.98,67.85,67.89,43127.0,61.5682,61.6771,61.5591,61.5954,43127.0
2021-05-17 14:35:00,67.88,67.91,67.81,67.87,55241.0,61.5863,61.6136,61.5228,61.5773,55241.0
2021-05-17 14:40:00,67.88,67.94,67.82,67.85,42592.0,61.5863,61.6408,61.5319,61.5591,42592.0
2021-05-17 14:45:00,67.84,68.01,67.81,68.01,66690.0,61.5501,61.7043,61.5228,61.7043,66690.0
2021-05-17 14:50:00,68.0,68.09,67.93,68.02,72596.0,61.6952,61.7769,61.6317,61.7134,72596.0
2021-05-17 14:55:00,68.02,68.04,67.94,68.0,68048.0,61.7134,61.7315,61.6408,61.6952,68048.0
2021-05-17 15:00:00,68.0,68.07,67.95,67.98,74644.0,61.6952,61.7587,61.6499,61.6771,74644.0
2021-05-17 15:05:00,67.98,68.03,67.94,68.01,49896.0,61.6771,61.7224,61.6408,61.7043,49896.0
2021-05-17 15:10:00,68.01,68.09,67.97,68.02,104229.0,61.7043,61.7769,61.668,61.7134,104229.0
2021-05-17 15:15:00,68.01,68.05,67.98,67.99,91244.0,61.7043,61.7406,61.6771,61.6862,91244.0
2021-05-17 15:20:00,68.0,68.03,67.93,68.0,59959.0,61.6952,61.7224,61.6317,61.6952,59959.0
2021-05-17 15:25:00,68.0,68.01,67.9,67.92,50594.0,61.6952,61.7043,61.6045,61.6226,50594.0
2021-05-17 15:30:00,67.92,68.04,67.92,68.04,64150.0,61.6226,61.7315,61.6226,61.7315,64150.0
2021-05-17 15:35:00,68.03,68.06,67.95,68.03,89152.0,61.7224,61.7497,61.6499,61.7224,89152.0
2021-05-17 15:40:00,68.03,68.18,68.03,68.12,95098.0,61.7224,61.8585,61.7224,61.8041,95098.0
2021-05-17 15:45:00,68.11,68.18,68.09,68.17,143880.0,61.795,61.8585,61.7769,61.8495,143880.0
2021-05-17 15:50:00,68.17,68.26,68.14,68.21,163648.0,61.8495,61.9311,61.8222,61.8858,163648.0
2021-05-17 15:55:00,68.2,68.23,68.13,68.22,247868.0,61.8767,61.9039,61.8132,61.8948,247868.0
2021-05-18 09:30:00,69.9,70.11,69.05,69.1,615969.0,63.4191,63.6096,62.6479,62.6932,615969.0
2021-05-18 09:35:00,69.11,69.54,69.05,69.47,284113.0,62.7023,63.0924,62.6479,63.0289,284113.0
2021-05-18 09:40:00,69.47,69.75,69.43,69.6,223216.0,63.0289,63.283,62.9926,63.1469,223216.0
2021-05-18 09:45:00,69.61,69.88,69.48,69.85,154040.0,63.1559,63.4009,63.038,63.3737,154040.0
2021-05-18 09:50:00,69.85,70.16,69.7,70.09,249412.0,63.3737,63.655,63.2376,63.5914,249412.0
2021-05-18 09:55:00,70.1,70.14,69.84,69.87,174670.0,63.6005,63.6368,63.3646,63.3918,174670.0
2021-05-18 10:00:00,69.85,70.07,69.7,70.06,346341.0,63.3737,63.5733,63.2376,63.5642,346341.0
2021-05-18 10:05:00,70.08,70.1,69.91,69.94,116084.0,63.5824,63.6005,63.4281,63.4554,116084.0
2021-05-18 10:10:00,69.94,70.28,69.93,70.27,168185.0,63.4554,63.7638,63.4463,63.7548,168185.0
2021-05-18 10:15:00,70.29,70.55,70.23,70.38,178383.0,63.7729,64.0088,63.7185,63.8546,178383.0
2021-05-18 10:20:00,70.35,70.66,70.35,70.61,125094.0,63.8273,64.1086,63.8273,64.0632,125094.0
2021-05-18 10:25:00,70.62,70.71,70.43,70.68,89213.0,64.0723,64.154,63.8999,64.1267,89213.0
2021-05-18 10:30:00,70.69,70.79,70.55,70.63,247450.0,64.1358,64.2265,64.0088,64.0814,247450.0
2021-05-18 10:35:00,70.64,70.69,70.5,70.53,105664.0,64.0905,64.1358,63.9634,63.9906,105664.0
2021-05-18 10:40:00,70.52,70.57,70.14,70.28,171399.0,63.9816,64.0269,63.6368,63.7638,171399.0
2021-05-18 10:45:00,70.28,70.5,70.22,70.49,95808.0,63.7638,63.9634,63.7094,63.9544,95808.0
2021-05-18 10:50:00,70.5,70.57,70.21,70.23,58367.0,63.9634,64.0269,63.7003,63.7185,58367.0
2021-05-18 10:55:00,70.25,70.42,70.21,70.37,81091.0,63.7366,63.8908,63.7003,63.8455,81091.0
2021-05-18 11:00:00,70.35,70.35,70.18,70.23,119957.0,63.8273,63.8273,63.6731,63.7185,119957.0
2021-05-18 11:05:00,70.24,70.26,70.13,70.18,99533.0,63.7275,63.7457,63.6277,63.6731,99533.0
2021-05-18 11:10:00,70.19,70.25,70.06,70.14,104939.0,63.6822,63.7366,63.5642,63.6368,104939.0
2021-05-18 11:15:00,70.13,70.22,70.03,70.05,80760.0,63.6277,63.7094,63.537,63.5552,80760.0
2021-05-18 11:20:00,70.04,70.16,69.99,70.13,187487.0,63.5461,63.655,63.5007,63.6277,187487.0
2021-05-18 11:25:00,70.11,70.31,70.06,70.06,220004.0,63.6096,63.791,63.5642,63.5642,220004.0
2021-05-18 11:30:00,70.06,70.08,69.82,69.82,178911.0,63.5642,63.5824,63.3465,63.3465,178911.0
2021-05-18 11:35:00,69.82,69.93,69.8,69.92,68065.0,63.3465,63.4463,63.3283,63.4372,68065.0
2021-05-18 11:40:00,69.93,69.94,69.73,69.79,98724.0,63.4463,63.4554,63.2648,63.3193,98724.0
2021-05-18 11:45:00,69.79,69.82,69.74,69.76,56440.0,63.3193,63.3465,63.2739,63.292,56440.0
2021-05-18 11:50:00,69.77,69.82,69.71,69.82,88825.0,63.3011,63.3465,63.2467,63.3465,88825.0
2021-05-18 11:55:00,69.81,69.92,69.8,69.84,77719.0,63.3374,63.4372,63.3283,63.3646,77719.0
2021-05-18 12:00:00,69.85,69.97,69.83,69.86,61213.0,63.3737,63.4826,63.3556,63.3828,61213.0
2021-05-18 12:05:00,69.85,69.87,69.78,69.86,58897.0,63.3737,63.3918,63.3102,63.3828,58897.0
2021-05-18 12:10:00,69.84,69.99,69.81,69.96,64176.0,63.3646,63.5007,63.3374,63.4735,64176.0
2021-05-18 12:15:00,69.96,70.05,69.92,69.95,83218.0,63.4735,63.5552,63.4372,63.4644,83218.0
2021-05-18 12:20:00,69.96,70.01,69.91,70.0,90678.0,63.4735,63.5189,63.4281,63.5098,90678.0
2021-05-18 12:25:00,70.0,70.27,70.0,70.26,107463.0,63.5098,63.7548,63.5098,63.7457,107463.0
2021-05-18 12:30:00,70.28,70.39,70.23,70.37,54649.0,63.7638,63.8636,63.7185,63.8455,54649.0
2021-05-18 12:35:00,70.36,70.39,70.25,70.3,105418.0,63.8364,63.8636,63.7366,63.782,105418.0
2021-05-18 12:40:00,70.3,70.34,70.2,70.25,78062.0,63.782,63.8183,63.6912,63.7366,78062.0
2021-05-18 12:45:00,70.26,70.4,70.24,70.34,99863.0,63.7457,63.8727,63.7275,63.8183,99863.0
2021-05-18 12:50:00,70.32,70.38,70.27,70.35,91755.0,63.8001,63.8546,63.7548,63.8273,91755.0
2021-05-18 12:55:00,70.35,70.42,70.31,70.33,62070.0,63.8273,63.8908,63.791,63.8092,62070.0
2021-05-18 13:00:00,70.34,70.34,70.21,70.23,61407.0,63.8183,63.8183,63.7003,63.7185,61407.0
2021-05-18 13:05:00,70.24,70.33,70.19,70.27,164350.0,63.7275,63.8092,63.6822,63.7548,164350.0
2021-05-18 13:10:00,70.26,70.42,70.21,70.37,79808.0,63.7457,63.8908,63.7003,63.8455,79808.0
2021-05-18 13:15:00,70.37,70.37,70.21,70.28,73679.0,63.8455,63.8455,63.7003,63.7638,73679.0
2021-05-18 13:20:00,70.29,70.36,70.27,70.32,80786.0,63.7729,63.8364,63.7548,63.8001,80786.0
2021-05-18 13:25:00,70.31,70.46,70.26,70.41,52215.0,63.791,63.9271,63.7457,63.8818,52215.0
2021-05-18 13:30:00,70.43,70.49,70.4,70.41,103512.0,63.8999,63.9544,63.8727,63.8818,103512.0
2021-05-18 13:35:00,70.41,70.47,70.38,70.42,73732.0,63.8818,63.9362,63.8546,63.8908,73732.0
2021-05-18 13:40:00,70.43,70.45,70.27,70.32,55010.0,63.8999,63.9181,63.7548,63.8001,55010.0
2021-05-18 13:45:00,70.33,70.42,70.32,70.32,73010.0,63.8092,63.8908,63.8001,63.8001,73010.0
2021-05-18 13:50:00,70.34,70.36,70.29,70.33,52449.0,63.8183,63.8364,63.7729,63.8092,52449.0
2021-05-18 13:55:00,70.33,70.35,70.28,70.33,41984.0,63.8092,63.8273,63.7638,63.8092,41984.0
2021-05-18 14:00:00,70.34,70.38,70.26,70.28,125014.0,63.8183,63.8546,63.7457,63.7638,125014.0
2021-05-18 14:05:00,70.29,70.32,70.23,70.25,43542.0,63.7729,63.8001,63.7185,63.7366,43542.0
2021-05-18 14:10:00,70.24,70.41,70.24,70.41,45737.0,63.7275,63.8818,63.7275,63.8818,45737.0
2021-05-18 14:15:00,70.42,70.54,70.38,70.48,82250.0,63.8908,63.9997,63.8546,63.9453,82250.0
2021-05-18 14:20:00,70.49,70.5,70.37,70.42,61837.0,63.9544,63.9634,63.8455,63.8908,61837.0
2021-05-18 14:25:00,70.41,70.48,70.39,70.44,86826.0,63.8818,63.9453,63.8636,63.909,86826.0
2021-05-18 14:30:00,70.44,70.49,70.23,70.24,126567.0,63.909,63.9544,63.7185,63.7275,126567.0
2021-05-18 14:35:00,70.23,70.3,70.15,70.23,118477.0,63.7185,63.782,63.6459,63.7185,118477.0
2021-05-18 14:40:00,70.22,70.25,70.12,70.18,91582.0,63.7094,63.7366,63.6187,63.6731,91582.0
2021-05-18 14:45:00,70.18,70.24,70.07,70.23,124920.0,63.6731,63.7275,63.5733,63.7185,124920.0
2021-05-18 14:50:00,70.23,70.32,70.18,70.27,69288.0,63.7185,63.8001,63.6731,63.7548,69288.0
2021-05-18 14:55:00,70.27,70.34,70.22,70.33,49267.0,63.7548,63.8183,63.7094,63.8092,49267.0
2021-05-18 15:00:00,70.33,70.41,70.32,70.35,37544.0,63.8092,63.8818,63.8001,63.8273,37544.0
2021-05-18 15:05:00,70.36,70.37,70.25,70.34,60311.0,63.8364,63.8455,63.7366,63.8183,60311.0
2021-05-18 15:10:00,70.34,70.35,70.26,70.3,54324.0,63.8183,63.8273,63.7457,63.782,54324.0
2021-05-18 15:15:00,70.3,70.49,70.27,70.49,66476.0,63.782,63.9544,63.7548,63.9544,66476.0
2021-05-18 15:20:00,70.48,70.57,70.47,70.53,90130.0,63.9453,64.0269,63.9362,63.9906,90130.0
2021-05-18 15:25:00,70.54,70.6,70.52,70.55,77505.0,63.9997,64.0542,63.9816,64.0088,77505.0
2021-05-18 15:30:00,70.54,70.66,70.5,70.59,139941.0,63.9997,64.1086,63.9634,64.0451,139941.0
2021-05-18 15:35:00,70.58,70.59,70.33,70.41,118879.0,64.036,64.0451,63.8092,63.8818,118879.0
2021-05-18 15:40:00,70.4,70.4,70.19,70.27,116757.0,63.8727,63.8727,63.6822,63.7548,116757.0
2021-05-18 15:45:00,70.27,70.27,70.01,70.04,180308.0,63.7548,63.7548,63.5189,63.5461,180308.0
2021-05-18 15:50:00,70.03,70.07,69.82,69.83,368224.0,63.537,63.5733,63.3465,63.3556,368224.0
2021-05-18 15:55:00,69.84,69.92,69.7,69.78,703443.0,63.3646,63.4372,63.2376,63.3102,703443.0
2021-05-19 09:30:00,67.5,68.67,66.56,68.53,1298464.0,61.2416,62.3031,60.3887,62.1761,1298464.0
2021-05-19 09:35:00,68.48,68.65,67.89,68.04,548098.0,62.1307,62.285,61.5954,61.7315,548098.0
2021-05-19 09:40:00,68.04,69.11,67.69,69.01,419103.0,61.7315,62.7023,61.414,62.6116,419103.0
2021-05-19 09:45:00,69.04,69.6,69.04,69.31,334835.0,62.6388,63.1469,62.6388,62.8838,334835.0
2021-05-19 09:50:00,69.34,70.14,69.34,70.12,494559.0,62.911,63.6368,62.911,63.6187,494559.0
2021-05-19 09:55:00,70.09,70.4,69.9,70.03,345979.0,63.5914,63.8727,63.4191,63.537,345979.0
2021-05-19 10:00:00,70.02,70.31,69.69,69.73,439963.0,63.5279,63.791,63.2285,63.2648,439963.0
2021-05-19 10:05:00,69.71,69.76,69.33,69.46,282762.0,63.2467,63.292,62.9019,63.0199,282762.0
2021-05-19 10:10:00,69.46,70.02,69.45,69.79,178543.0,63.0199,63.5279,63.0108,63.3193,178543.0
2021-05-19 10:15:00,69.77,70.08,69.4,70.01,182800.0,63.3011,63.5824,62.9654,63.5189,182800.0
2021-05-19 10:20:00,70.05,70.24,70.01,70.15,182392.0,63.5552,63.7275,63.5189,63.6459,182392.0
2021-05-19 10:25:00,70.15,70.57,70.13,70.38,435980.0,63.6459,64.0269,63.6277,63.8546,435980.0
2021-05-19 10:30:00,70.38,70.46,69.75,70.22,334848.0,63.8546,63.9271,63.283,63.7094,334848.0
2021-05-19 10:35:00,70.22,70.54,70.09,70.38,245305.0,63.7094,63.9997,63.5914,63.8546,245305.0
2021-05-19 10:40:00,70.38,70.64,70.19,70.63,176121.0,63.8546,64.0905,63.6822,64.0814,176121.0
2021-05-19 10:45:00,70.63,70.8,70.5,70.56,235181.0,64.0814,64.2356,63.9634,64.0179,235181.0
2021-05-19 10:50:00,70.55,70.88,70.55,70.86,208687.0,64.0088,64.3082,64.0088,64.2901,208687.0
2021-05-19 10:55:00,70.86,70.92,70.5,70.56,150091.0,64.2901,64.3445,63.9634,64.0179,150091.0
2021-05-19 11:00:00,70.56,70.63,70.28,70.36,146483.0,64.0179,64.0814,63.7638,63.8364,146483.0
2021-05-19 11:05:00,70.33,70.7,70.29,70.63,150282.0,63.8092,64.1449,63.7729,64.0814,150282.0
2021-05-19 11:10:00,70.62,70.77,70.53,70.67,102149.0,64.0723,64.2084,63.9906,64.1177,102149.0
2021-05-19 11:15:00,70.67,70.7,70.52,70.63,77774.0,64.1177,64.1449,63.9816,64.0814,77774.0
2021-05-19 11:20:00,70.63,70.95,70.6,70.76,144631.0,64.0814,64.3717,64.0542,64.1993,144631.0
2021-05-19 11:25:00,70.75,70.92,70.63,70.91,123121.0,64.1903,64.3445,64.0814,64.3354,123121.0
2021-05-19 11:30:00,70.89,71.01,70.8,70.85,194560.0,64.3173,64.4261,64.2356,64.281,194560.0
2021-05-19 11:35:00,70.86,71.01,70.81,70.99,125375.0,64.2901,64.4261,64.2447,64.408,125375.0
2021-05-19 11:40:00,70.98,70.99,70.74,70.82,131050.0,64.3989,64.408,64.1812,64.2538,131050.0
2021-05-19 11:45:00,70.81,70.83,70.64,70.72,94895.0,64.2447,64.2628,64.0905,64.163,94895.0
2021-05-19 11:50:00,70.72,70.84,70.5,70.5,128698.0,64.163,64.2719,63.9634,63.9634,128698.0
2021-05-19 11:55:00,70.47,70.67,70.46,70.48,139179.0,63.9362,64.1177,63.9271,63.9453,139179.0
2021-05-19 12:00:00,70.46,70.5,70.37,70.38,59075.0,63.9271,63.9634,63.8455,63.8546,59075.0
2021-05-19 12:05:00,70.39,70.52,70.35,70.45,69580.0,63.8636,63.9816,63.8273,63.9181,69580.0
2021-05-19 12:10:00,70.46,70.63,70.44,70.58,50430.0,63.9271,64.0814,63.909,64.036,50430.0
2021-05-19 12:15:00,70.58,70.64,70.44,70.45,37454.0,64.036,64.0905,63.909,63.9181,37454.0
2021-05-19 12:20:00,70.45,70.48,70.35,70.36,42516.0,63.9181,63.9453,63.8273,63.8364,42516.0
2021-05-19 12:25:00,70.34,70.4,70.31,70.35,40620.0,63.8183,63.8727,63.791,63.8273,40620.0
2021-05-19 12:30:00,70.36,70.44,70.35,70.39,31741.0,63.8364,63.909,63.8273,63.8636,31741.0
2021-05-19 12:35:00,70.39,70.48,70.32,70.33,34997.0,63.8636,63.9453,63.8001,63.8092,34997.0
2021-05-19 12:40:00,70.33,70.36,70.21,70.24,59512.0,63.8092,63.8364,63.7003,63.7275,59512.0
2021-05-19 12:45:00,70.25,70.38,70.24,70.34,74442.0,63.7366,63.8546,63.7275,63.8183,74442.0
2021-05-19 12:50:00,70.34,70.37,70.25,70.37,27074.0,63.8183,63.8455,63.7366,63.8455,27074.0
2021-05-19 12:55:00,70.34,70.53,70.34,70.43,73577.0,63.8183,63.9906,63.8183,63.8999,73577.0
2021-05-19 13:00:00,70.44,70.53,70.37,70.53,32517.0,63.909,63.9906,63.8455,63.9906,32517.0
2021-05-19 13:05:00,70.53,70.6,70.48,70.54,42377.0,63.9906,64.0542,63.9453,63.9997,42377.0
2021-05-19 13:10:00,70.55,70.79,70.55,70.73,53298.0,64.0088,64.2265,64.0088,64.1721,53298.0
2021-05-19 13:15:00,70.74,70.76,70.6,70.6,43104.0,64.1812,64.1993,64.0542,64.0542,43104.0
2021-05-19 13:20:00,70.6,70.66,70.57,70.58,42937.0,64.0542,64.1086,64.0269,64.036,42937.0
2021-05-19 13:25:00,70.58,70.69,70.57,70.67,83037.0,64.036,64.1358,64.0269,64.1177,83037.0
2021-05-19 13:30:00,70.67,70.69,70.53,70.56,42291.0,64.1177,64.1358,63.9906,64.0179,42291.0
2021-05-19 13:35:00,70.56,70.61,70.55,70.6,30157.0,64.0179,64.0632,64.0088,64.0542,30157.0
2021-05-19 13:40:00,70.6,70.75,70.53,70.73,62534.0,64.0542,64.1903,63.9906,64.1721,62534.0
2021-05-19 13:45:00,70.74,70.79,70.53,70.57,41087.0,64.1812,64.2265,63.9906,64.0269,41087.0
2021-05-19 13:50:00,70.56,70.61,70.52,70.59,37078.0,64.0179,64.0632,63.9816,64.0451,37078.0
2021-05-19 13:55:00,70.6,70.68,70.51,70.56,72019.0,64.0542,64.1267,63.9725,64.0179,72019.0
2021-05-19 14:00:00,70.55,70.73,70.42,70.47,53805.0,64.0088,64.1721,63.8908,63.9362,53805.0
2021-05-19 14:05:00,70.49,70.49,70.3,70.44,82745.0,63.9544,63.9544,63.782,63.909,82745.0
2021-05-19 14:10:00,70.45,70.48,70.32,70.39,127106.0,63.9181,63.9453,63.8001,63.8636,127106.0
2021-05-19 14:15:00,70.37,70.37,70.21,70.32,105762.0,63.8455,63.8455,63.7003,63.8001,105762.0
2021-05-19 14:20:00,70.32,70.89,70.32,70.75,109031.0,63.8001,64.3173,63.8001,64.1903,109031.0
2021-05-19 14:25:00,70.73,70.83,70.71,70.81,41473.0,64.1721,64.2628,64.154,64.2447,41473.0
2021-05-19 14:30:00,70.8,70.89,70.58,70.65,61386.0,64.2356,64.3173,64.036,64.0995,61386.0
2021-05-19 14:35:00,70.69,70.71,70.48,70.5,53588.0,64.1358,64.154,63.9453,63.9634,53588.0
2021-05-19 14:40:00,70.52,70.55,70.39,70.51,23018.0,63.9816,64.0088,63.8636,63.9725,23018.0
2021-05-19 14:45:00,70.51,70.53,70.29,70.34,50799.0,63.9725,63.9906,63.7729,63.8183,50799.0
2021-05-19 14:50:00,70.35,70.46,70.33,70.45,40145.0,63.8273,63.9271,63.8092,63.9181,40145.0
2021-05-19 14:55:00,70.47,70.54,70.34,70.39,43096.0,63.9362,63.9997,63.8183,63.8636,43096.0
2021-05-19 15:00:00,70.38,70.38,70.15,70.28,64390.0,63.8546,63.8546,63.6459,63.7638,64390.0
2021-05-19 15:05:00,70.27,70.4,70.24,70.36,76028.0,63.7548,63.8727,63.7275,63.8364,76028.0
2021-05-19 15:10:00,70.34,70.51,70.33,70.44,69346.0,63.8183,63.9725,63.8092,63.909,69346.0
2021-05-19 15:15:00,70.42,70.48,70.36,70.38,64979.0,63.8908,63.9453,63.8364,63.8546,64979.0
2021-05-19 15:20:00,70.38,70.49,70.27,70.48,65064.0,63.8546,63.9544,63.7548,63.9453,65064.0
2021-05-19 15:25:00,70.49,70.63,70.42,70.58,61891.0,63.9544,64.0814,63.8908,64.036,61891.0
2021-05-19 15:30:00,70.58,70.58,70.38,70.58,83635.0,64.036,64.036,63.8546,64.036,83635.0
2021-05-19 15:35:00,70.58,70.59,70.46,70.48,72026.0,64.036,64.0451,63.9271,63.9453,72026.0
2021-05-19 15:40:00,70.48,70.49,70.37,70.39,66219.0,63.9453,63.9544,63.8455,63.8636,66219.0
2021-05-19 15:45:00,70.4,70.43,70.17,70.19,174925.0,63.8727,63.8999,63.664,63.6822,174925.0
2021-05-19 15:50:00,70.21,70.48,70.2,70.38,305727.0,63.7003,63.9453,63.6912,63.8546,305727.0
2021-05-19 15:55:00,70.39,70.63,70.38,70.56,368351.0,63.8636,64.0814,63.8546,64.0179,368351.0
2021-05-20 09:30:00,72.44,73.44,72.25,73.33,1239523.0,65.7236,66.6308,65.5512,66.531,1239523.0
2021-05-20 09:35:00,73.33,73.38,72.85,73.23,497323.0,66.531,66.5764,66.0955,66.4403,497323.0
2021-05-20 09:40:00,73.23,74.03,73.21,73.78,967326.0,66.4403,67.1661,66.4222,66.9393,967326.0
2021-05-20 09:45:00,73.75,74.25,73.69,73.98,606797.0,66.9121,67.3657,66.8577,67.1208,606797.0
2021-05-20 09:50:00,73.99,74.57,73.99,74.17,779058.0,67.1298,67.6561,67.1298,67.2932,779058.0
2021-05-20 09:55:00,74.18,74.28,73.74,73.76,363084.0,67.3022,67.393,66.903,66.9212,363084.0
2021-05-20 10:00:00,73.77,73.81,73.45,73.71,377978.0,66.9302,66.9665,66.6399,66.8758,377978.0
2021-05-20 10:05:00,73.71,74.09,73.68,73.78,319520.0,66.8758,67.2206,66.8486,66.9393,319520.0
2021-05-20 10:10:00,73.79,74.0,73.64,73.72,237893.0,66.9484,67.1389,66.8123,66.8849,237893.0
2021-05-20 10:15:00,73.73,74.15,73.73,74.15,260755.0,66.894,67.275,66.894,67.275,260755.0
2021-05-20 10:20:00,74.15,74.25,74.11,74.15,196765.0,67.275,67.3657,67.2387,67.275,196765.0
2021-05-20 10:25:00,74.17,74.25,74.06,74.23,119796.0,67.2932,67.3657,67.1934,67.3476,119796.0
2021-05-20 10:30:00,74.23,74.54,74.22,74.51,349041.0,67.3476,67.6289,67.3385,67.6016,349041.0
2021-05-20 10:35:00,74.51,74.79,74.38,74.67,368171.0,67.6016,67.8557,67.4837,67.7468,368171.0
2021-05-20 10:40:00,74.68,74.7,74.41,74.65,267429.0,67.7559,67.774,67.5109,67.7287,267429.0
2021-05-20 10:45:00,74.65,74.84,74.6,74.65,293343.0,67.7287,67.901,67.6833,67.7287,293343.0
2021-05-20 10:50:00,74.66,74.69,74.38,74.61,247307.0,67.7377,67.7649,67.4837,67.6924,247307.0
2021-05-20 10:55:00,74.62,74.66,74.51,74.56,131414.0,67.7014,67.7377,67.6016,67.647,131414.0
2021-05-20 11:00:00,74.56,74.64,74.35,74.38,123538.0,67.647,67.7196,67.4565,67.4837,123538.0
2021-05-20 11:05:00,74.39,74.48,74.29,74.34,115145.0,67.4928,67.5744,67.402,67.4474,115145.0
2021-05-20 11:10:00,74.34,74.39,74.24,74.35,121651.0,67.4474,67.4928,67.3567,67.4565,121651.0
2021-05-20 11:15:00,74.34,74.39,74.26,74.34,100034.0,67.4474,67.4928,67.3748,67.4474,100034.0
2021-05-20 11:20:00,74.34,74.35,74.16,74.17,131678.0,67.4474,67.4565,67.2841,67.2932,131678.0
2021-05-20 11:25:00,74.17,74.27,74.09,74.16,173995.0,67.2932,67.3839,67.2206,67.2841,173995.0
2021-05-20 11:30:00,74.16,74.22,73.86,74.02,197700.0,67.2841,67.3385,67.0119,67.1571,197700.0
2021-05-20 11:35:00,74.01,74.05,73.84,73.86,96123.0,67.148,67.1843,66.9938,67.0119,96123.0
2021-05-20 11:40:00,73.84,73.91,73.71,73.75,141049.0,66.9938,67.0573,66.8758,66.9121,141049.0
2021-05-20 11:45:00,73.75,73.75,73.53,73.56,163422.0,66.9121,66.9121,66.7125,66.7397,163422.0
2021-05-20 11:50:00,73.54,73.61,73.41,73.49,132336.0,66.7216,66.7851,66.6036,66.6762,132336.0
2021-05-20 11:55:00,73.5,73.6,73.42,73.58,102798.0,66.6853,66.776,66.6127,66.7579,102798.0
2021-05-20 12:00:00,73.6,73.6,73.44,73.54,80929.0,66.776,66.776,66.6308,66.7216,80929.0
2021-05-20 12:05:00,73.54,73.55,73.3,73.3,138942.0,66.7216,66.7306,66.5038,66.5038,138942.0
2021-05-20 12:10:00,73.29,73.4,73.28,73.4,81175.0,66.4947,66.5946,66.4857,66.5946,81175.0
2021-05-20 12:15:00,73.41,73.73,73.37,73.67,150110.0,66.6036,66.894,66.5673,66.8395,150110.0
2021-05-20 12:20:00,73.67,73.73,73.57,73.65,78793.0,66.8395,66.894,66.7488,66.8214,78793.0
2021-05-20 12:25:00,73.63,73.66,73.49,73.56,71293.0,66.8032,66.8304,66.6762,66.7397,71293.0
2021-05-20 12:30:00,73.59,73.62,73.34,73.34,81318.0,66.7669,66.7942,66.5401,66.5401,81318.0
2021-05-20 12:35:00,73.35,73.36,73.16,73.3,150266.0,66.5492,66.5583,66.3768,66.5038,150266.0
2021-05-20 12:40:00,73.3,73.43,73.28,73.39,78565.0,66.5038,66.6218,66.4857,66.5855,78565.0
2021-05-20 12:45:00,73.39,73.5,73.38,73.49,77733.0,66.5855,66.6853,66.5764,66.6762,77733.0
2021-05-20 12:50:00,73.49,73.6,73.45,73.57,42768.0,66.6762,66.776,66.6399,66.7488,42768.0
2021-05-20 12:55:00,73.56,73.58,73.47,73.54,53966.0,66.7397,66.7579,66.6581,66.7216,53966.0
2021-05-20 13:00:00,73.53,73.56,73.48,73.48,67908.0,66.7125,66.7397,66.6671,66.6671,67908.0
2021-05-20 13:05:00,73.49,73.63,73.47,73.63,53107.0,66.6762,66.8032,66.6581,66.8032,53107.0
2021-05-20 13:10:00,73.64,73.64,73.57,73.6,67737.0,66.8123,66.8123,66.7488,66.776,67737.0
2021-05-20 13:15:00,73.62,73.64,73.57,73.63,46304.0,66.7942,66.8123,66.7488,66.8032,46304.0
2021-05-20 13:20:00,73.63,73.85,73.63,73.84,103633.0,66.8032,67.0028,66.8032,66.9938,103633.0
2021-05-20 13:25:00,73.85,73.89,73.78,73.86,122351.0,67.0028,67.0391,66.9393,67.0119,122351.0
2021-05-20 13:30:00,73.86,73.92,73.82,73.89,86469.0,67.0119,67.0663,66.9756,67.0391,86469.0
2021-05-20 13:35:00,73.89,73.97,73.87,73.96,91319.0,67.0391,67.1117,67.021,67.1026,91319.0
2021-05-20 13:40:00,73.95,73.99,73.82,73.91,97386.0,67.0936,67.1298,66.9756,67.0573,97386.0
2021-05-20 13:45:00,73.91,73.99,73.89,73.94,82229.0,67.0573,67.1298,67.0391,67.0845,82229.0
2021-05-20 13:50:00,73.94,74.02,73.68,73.68,141041.0,67.0845,67.1571,66.8486,66.8486,141041.0
2021-05-20 13:55:00,73.67,73.75,73.63,73.69,69686.0,66.8395,66.9121,66.8032,66.8577,69686.0
2021-05-20 14:00:00,73.69,73.76,73.66,73.71,55343.0,66.8577,66.9212,66.8304,66.8758,55343.0
2021-05-20 14:05:00,73.71,73.75,73.62,73.72,69448.0,66.8758,66.9121,66.7942,66.8849,69448.0
2021-05-20 14:10:00,73.72,73.77,73.63,73.66,76826.0,66.8849,66.9302,66.8032,66.8304,76826.0
2021-05-20 14:15:00,73.65,73.7,73.58,73.6,41788.0,66.8214,66.8667,66.7579,66.776,41788.0
2021-05-20 14:20:00,73.59,73.78,73.56,73.78,75004.0,66.7669,66.9393,66.7397,66.9393,75004.0
2021-05-20 14:25:00,73.78,73.85,73.72,73.81,96198.0,66.9393,67.0028,66.8849,66.9665,96198.0
2021-05-20 14:30:00,73.83,73.84,73.74,73.77,73441.0,66.9847,66.9938,66.903,66.9302,73441.0
2021-05-20 14:35:00,73.78,73.9,73.73,73.82,128825.0,66.9393,67.0482,66.894,66.9756,128825.0
2021-05-20 14:40:00,73.81,73.82,73.69,73.71,59330.0,66.9665,66.9756,66.8577,66.8758,59330.0
2021-05-20 14:45:00,73.7,73.74,73.64,73.7,39088.0,66.8667,66.903,66.8123,66.8667,39088.0
2021-05-20 14:50:00,73.69,73.81,73.66,73.78,73784.0,66.8577,66.9665,66.8304,66.9393,73784.0
2021-05-20 14:55:00,73.77,73.95,73.77,73.91,93792.0,66.9302,67.0936,66.9302,67.0573,93792.0
2021-05-20 15:00:00,73.92,73.98,73.8,73.97,78394.0,67.0663,67.1208,66.9575,67.1117,78394.0
2021-05-20 15:05:00,73.97,73.98,73.81,73.87,61151.0,67.1117,67.1208,66.9665,67.021,61151.0
2021-05-20 15:10:00,73.87,73.98,73.87,73.92,89550.0,67.021,67.1208,67.021,67.0663,89550.0
2021-05-20 15:15:00,73.92,74.04,73.88,74.02,110804.0,67.0663,67.1752,67.03,67.1571,110804.0
2021-05-20 15:20:00,74.01,74.02,73.95,73.96,91870.0,67.148,67.1571,67.0936,67.1026,91870.0
2021-05-20 15:25:00,73.97,74.01,73.93,74.0,107262.0,67.1117,67.148,67.0754,67.1389,107262.0
2021-05-20 15:30:00,74.0,74.02,73.92,73.98,143792.0,67.1389,67.1571,67.0663,67.1208,143792.0
2021-05-20 15:35:00,73.99,74.09,73.89,73.9,251293.0,67.1298,67.2206,67.0391,67.0482,251293.0
2021-05-20 15:40:00,73.9,73.92,73.82,73.91,204861.0,67.0482,67.0663,66.9756,67.0573,204861.0
2021-05-20 15:45:00,73.9,73.91,73.79,73.81,199049.0,67.0482,67.0573,66.9484,66.9665,199049.0
2021-05-20 15:50:00,73.81,73.85,73.69,73.84,337778.0,66.9665,67.0028,66.8577,66.9938,337778.0
2021-05-20 15:55:00,73.83,73.84,73.61,73.68,506671.0,66.9847,66.9938,66.7851,66.8486,506671.0
2021-05-21 09:30:00,74.89,75.15,74.24,74.74,942567.0,67.9464,68.1823,67.3567,67.8103,942567.0
2021-05-21 09:35:00,74.74,74.92,73.99,74.0,525909.0,67.8103,67.9736,67.1298,67.1389,525909.0
2021-05-21 09:40:00,74.02,74.09,73.54,73.6,322174.0,67.1571,67.2206,66.7216,66.776,322174.0
2021-05-21 09:45:00,73.6,74.04,73.46,74.04,314095.0,66.776,67.1752,66.649,67.1752,314095.0
2021-05-21 09:50:00,74.05,74.14,73.7,73.97,162686.0,67.1843,67.2659,66.8667,67.1117,162686.0
2021-05-21 09:55:00,73.97,73.98,73.65,73.8,148291.0,67.1117,67.1208,66.8214,66.9575,148291.0
2021-05-21 10:00:00,73.79,74.0,73.74,73.98,149644.0,66.9484,67.1389,66.903,67.1208,149644.0
2021-05-21 10:05:00,73.95,73.99,73.4,73.54,352855.0,67.0936,67.1298,66.5946,66.7216,352855.0
2021-05-21 10:10:00,73.54,73.6,73.41,73.46,109958.0,66.7216,66.776,66.6036,66.649,109958.0
2021-05-21 10:15:00,73.44,73.44,73.16,73.21,148960.0,66.6308,66.6308,66.3768,66.4222,148960.0
2021-05-21 10:20:00,73.21,73.65,73.13,73.65,104651.0,66.4222,66.8214,66.3496,66.8214,104651.0
2021-05-21 10:25:00,73.65,73.74,73.41,73.56,71356.0,66.8214,66.903,66.6036,66.7397,71356.0
2021-05-21 10:30:00,73.55,73.69,73.49,73.59,105287.0,66.7306,66.8577,66.6762,66.7669,105287.0
2021-05-21 10:35:00,73.62,73.62,73.23,73.41,123000.0,66.7942,66.7942,66.4403,66.6036,123000.0
2021-05-21 10:40:00,73.4,73.48,73.27,73.47,86818.0,66.5946,66.6671,66.4766,66.6581,86818.0
2021-05-21 10:45:00,73.48,73.5,73.26,73.3,199037.0,66.6671,66.6853,66.4675,66.5038,199037.0
2021-05-21 10:50:00,73.31,73.39,73.2,73.3,149175.0,66.5129,66.5855,66.4131,66.5038,149175.0
2021-05-21 10:55:00,73.31,73.39,73.23,73.3,109293.0,66.5129,66.5855,66.4403,66.5038,109293.0
2021-05-21 11:00:00,73.3,73.33,73.08,73.13,106130.0,66.5038,66.531,66.3042,66.3496,106130.0
2021-05-21 11:05:00,73.13,73.28,73.09,73.28,69369.0,66.3496,66.4857,66.3133,66.4857,69369.0
2021-05-21 11:10:00,73.28,73.29,73.16,73.26,55083.0,66.4857,66.4947,66.3768,66.4675,55083.0
2021-05-21 11:15:00,73.23,73.4,73.21,73.39,69906.0,66.4403,66.5946,66.4222,66.5855,69906.0
2021-05-21 11:20:00,73.37,73.39,73.27,73.29,42210.0,66.5673,66.5855,66.4766,66.4947,42210.0
2021-05-21 11:25:00,73.34,73.44,73.15,73.2,61801.0,66.5401,66.6308,66.3677,66.4131,61801.0
2021-05-21 11:30:00,73.17,73.31,73.15,73.31,66854.0,66.3859,66.5129,66.3677,66.5129,66854.0
2021-05-21 11:35:00,73.31,73.31,73.11,73.15,63077.0,66.5129,66.5129,66.3314,66.3677,63077.0
2021-05-21 11:40:00,73.15,73.34,73.14,73.29,72237.0,66.3677,66.5401,66.3587,66.4947,72237.0
2021-05-21 11:45:00,73.3,73.33,73.22,73.26,89125.0,66.5038,66.531,66.4312,66.4675,89125.0
2021-05-21 11:50:00,73.25,73.37,73.15,73.15,49003.0,66.4585,66.5673,66.3677,66.3677,49003.0
2021-05-21 11:55:00,73.15,73.16,72.87,72.98,118627.0,66.3677,66.3768,66.1137,66.2135,118627.0
2021-05-21 12:00:00,72.96,73.13,72.95,73.05,58262.0,66.1953,66.3496,66.1863,66.277,58262.0
2021-05-21 12:05:00,73.05,73.09,72.96,72.99,61404.0,66.277,66.3133,66.1953,66.2226,61404.0
2021-05-21 12:10:00,73.0,73.1,72.97,73.06,49652.0,66.2316,66.3224,66.2044,66.2861,49652.0
2021-05-21 12:15:00,73.06,73.11,73.02,73.03,36140.0,66.2861,66.3314,66.2498,66.2589,36140.0
2021-05-21 12:20:00,73.04,73.09,72.99,73.04,43582.0,66.2679,66.3133,66.2226,66.2679,43582.0
2021-05-21 12:25:00,73.05,73.17,73.04,73.13,43106.0,66.277,66.3859,66.2679,66.3496,43106.0
2021-05-21 12:30:00,73.13,73.18,73.1,73.14,42556.0,66.3496,66.3949,66.3224,66.3587,42556.0
2021-05-21 12:35:00,73.14,73.19,73.1,73.17,37264.0,66.3587,66.404,66.3224,66.3859,37264.0
2021-05-21 12:40:00,73.18,73.18,72.96,73.06,49754.0,66.3949,66.3949,66.1953,66.2861,49754.0
2021-05-21 12:45:00,73.05,73.05,72.89,73.0,42979.0,66.277,66.277,66.1318,66.2316,42979.0
2021-05-21 12:50:00,73.02,73.04,72.79,72.79,81286.0,66.2498,66.2679,66.0411,66.0411,81286.0
2021-05-21 12:55:00,72.81,72.97,72.78,72.94,53149.0,66.0593,66.2044,66.032,66.1772,53149.0
2021-05-21 13:00:00,72.94,72.99,72.87,72.94,38018.0,66.1772,66.2226,66.1137,66.1772,38018.0
2021-05-21 13:05:00,72.93,72.99,72.85,72.88,34937.0,66.1681,66.2226,66.0955,66.1228,34937.0
2021-05-21 13:10:00,72.88,72.93,72.81,72.83,34123.0,66.1228,66.1681,66.0593,66.0774,34123.0
2021-05-21 13:15:00,72.82,72.84,72.76,72.79,53125.0,66.0683,66.0865,66.0139,66.0411,53125.0
2021-05-21 13:20:00,72.8,72.91,72.79,72.85,44892.0,66.0502,66.15,66.0411,66.0955,44892.0
2021-05-21 13:25:00,72.86,72.9,72.82,72.87,29758.0,66.1046,66.1409,66.0683,66.1137,29758.0
2021-05-21 13:30:00,72.86,72.98,72.86,72.93,40336.0,66.1046,66.2135,66.1046,66.1681,40336.0
2021-05-21 13:35:00,72.94,72.97,72.87,72.91,30778.0,66.1772,66.2044,66.1137,66.15,30778.0
2021-05-21 13:40:00,72.92,72.94,72.87,72.89,42565.0,66.1591,66.1772,66.1137,66.1318,42565.0
2021-05-21 13:45:00,72.88,72.91,72.85,72.88,50698.0,66.1228,66.15,66.0955,66.1228,50698.0
2021-05-21 13:50:00,72.9,72.95,72.88,72.9,40282.0,66.1409,66.1863,66.1228,66.1409,40282.0
2021-05-21 13:55:00,72.93,72.93,72.81,72.84,50650.0,66.1681,66.1681,66.0593,66.0865,50650.0
2021-05-21 14:00:00,72.84,72.87,72.76,72.77,50659.0,66.0865,66.1137,66.0139,66.023,50659.0
2021-05-21 14:05:00,72.76,72.83,72.69,72.8,83421.0,66.0139,66.0774,65.9504,66.0502,83421.0
2021-05-21 14:10:00,72.8,72.84,72.73,72.75,58346.0,66.0502,66.0865,65.9867,66.0048,58346.0
2021-05-21 14:15:00,72.76,72.79,72.71,72.72,36335.0,66.0139,66.0411,65.9685,65.9776,36335.0
2021-05-21 14:20:00,72.72,72.75,72.67,72.7,34814.0,65.9776,66.0048,65.9322,65.9595,34814.0
2021-05-21 14:25:00,72.7,72.75,72.58,72.64,45467.0,65.9595,66.0048,65.8506,65.905,45467.0
2021-05-21 14:30:00,72.64,72.7,72.61,72.63,27325.0,65.905,65.9595,65.8778,65.8959,27325.0
2021-05-21 14:35:00,72.63,72.7,72.57,72.61,62032.0,65.8959,65.9595,65.8415,65.8778,62032.0
2021-05-21 14:40:00,72.63,72.68,72.59,72.63,74243.0,65.8959,65.9413,65.8597,65.8959,74243.0
2021-05-21 14:45:00,72.62,72.64,72.53,72.53,53624.0,65.8869,65.905,65.8052,65.8052,53624.0
2021-05-21 14:50:00,72.54,72.62,72.53,72.56,46790.0,65.8143,65.8869,65.8052,65.8324,46790.0
2021-05-21 14:55:00,72.57,72.66,72.55,72.65,55937.0,65.8415,65.9232,65.8234,65.9141,55937.0
2021-05-21 15:00:00,72.64,72.66,72.56,72.58,62204.0,65.905,65.9232,65.8324,65.8506,62204.0
2021-05-21 15:05:00,72.58,72.59,72.52,72.52,91419.0,65.8506,65.8597,65.7961,65.7961,91419.0
2021-05-21 15:10:00,72.52,72.67,72.45,72.59,98940.0,65.7961,65.9322,65.7326,65.8597,98940.0
2021-05-21 15:15:00,72.59,72.66,72.55,72.56,55534.0,65.8597,65.9232,65.8234,65.8324,55534.0
2021-05-21 15:20:00,72.56,72.63,72.54,72.62,65420.0,65.8324,65.8959,65.8143,65.8869,65420.0
2021-05-21 15:25:00,72.62,72.68,72.56,72.66,81447.0,65.8869,65.9413,65.8324,65.9232,81447.0
2021-05-21 15:30:00,72.66,72.83,72.65,72.7,170732.0,65.9232,66.0774,65.9141,65.9595,170732.0
2021-05-21 15:35:00,72.7,72.79,72.68,72.76,199189.0,65.9595,66.0411,65.9413,66.0139,199189.0
2021-05-21 15:40:00,72.75,72.75,72.59,72.59,165621.0,66.0048,66.0048,65.8597,65.8597,165621.0
2021-05-21 15:45:00,72.59,72.69,72.55,72.68,193612.0,65.8597,65.9504,65.8234,65.9413,193612.0
2021-05-21 15:50:00,72.69,72.7,72.59,72.65,286354.0,65.9504,65.9595,65.8597,65.9141,286354.0
2021-05-21 15:55:00,72.65,72.75,72.63,72.75,396919.0,65.9141,66.0048,65.8959,66.0048,396919.0
2021-05-24 09:30:00,72.25,72.32,71.58,72.08,280771.0,65.5512,65.6147,64.9433,65.3969,280771.0
2021-05-24 09:35:00,72.05,72.71,71.97,72.47,179002.0,65.3697,65.9685,65.2971,65.7508,179002.0
2021-05-24 09:40:00,72.47,72.75,72.21,72.28,123175.0,65.7508,66.0048,65.5149,65.5784,123175.0
2021-05-24 09:45:00,72.3,72.41,72.11,72.28,142684.0,65.5965,65.6963,65.4242,65.5784,142684.0
2021-05-24 09:50:00,72.29,72.45,71.96,71.98,126886.0,65.5875,65.7326,65.2881,65.3062,126886.0
2021-05-24 09:55:00,71.96,72.53,71.92,72.51,225945.0,65.2881,65.8052,65.2518,65.7871,225945.0
2021-05-24 10:00:00,72.52,72.61,72.01,72.03,100929.0,65.7961,65.8778,65.3334,65.3516,100929.0
2021-05-24 10:05:00,72.04,72.25,71.97,72.21,127208.0,65.3606,65.5512,65.2971,65.5149,127208.0
2021-05-24 10:10:00,72.23,72.5,72.22,72.4,173797.0,65.533,65.778,65.524,65.6873,173797.0
2021-05-24 10:15:00,72.41,72.48,72.23,72.28,100700.0,65.6963,65.7599,65.533,65.5784,100700.0
2021-05-24 10:20:00,72.28,72.48,72.28,72.47,82922.0,65.5784,65.7599,65.5784,65.7508,82922.0
2021-05-24 10:25:00,72.44,72.45,72.11,72.16,87454.0,65.7236,65.7326,65.4242,65.4695,87454.0
2021-05-24 10:30:00,72.18,72.24,72.01,72.13,159089.0,65.4877,65.5421,65.3334,65.4423,159089.0
2021-05-24 10:35:00,72.11,72.17,72.05,72.17,37976.0,65.4242,65.4786,65.3697,65.4786,37976.0
2021-05-24 10:40:00,72.17,72.19,71.97,72.06,124036.0,65.4786,65.4967,65.2971,65.3788,124036.0
2021-05-24 10:45:00,72.06,72.15,72.01,72.07,63336.0,65.3788,65.4604,65.3334,65.3879,63336.0
2021-05-24 10:50:00,72.08,72.31,72.04,72.3,54053.0,65.3969,65.6056,65.3606,65.5965,54053.0
2021-05-24 10:55:00,72.3,72.45,72.3,72.39,51715.0,65.5965,65.7326,65.5965,65.6782,51715.0
2021-05-24 11:00:00,72.39,72.46,72.3,72.38,114267.0,65.6782,65.7417,65.5965,65.6691,114267.0
2021-05-24 11:05:00,72.39,72.54,72.32,72.37,75064.0,65.6782,65.8143,65.6147,65.66,75064.0
2021-05-24 11:10:00,72.39,72.48,72.3,72.38,81036.0,65.6782,65.7599,65.5965,65.6691,81036.0
2021-05-24 11:15:00,72.39,72.4,72.23,72.27,72637.0,65.6782,65.6873,65.533,65.5693,72637.0
2021-05-24 11:20:00,72.28,72.35,72.24,72.31,75969.0,65.5784,65.6419,65.5421,65.6056,75969.0
2021-05-24 11:25:00,72.31,72.32,72.14,72.14,87890.0,65.6056,65.6147,65.4514,65.4514,87890.0
2021-05-24 11:30:00,72.16,72.22,72.11,72.19,90739.0,65.4695,65.524,65.4242,65.4967,90739.0
2021-05-24 11:35:00,72.19,72.26,72.18,72.2,59061.0,65.4967,65.5602,65.4877,65.5058,59061.0
2021-05-24 11:40:00,72.2,72.22,72.13,72.22,66761.0,65.5058,65.524,65.4423,65.524,66761.0
2021-05-24 11:45:00,72.2,72.24,72.15,72.18,50347.0,65.5058,65.5421,65.4604,65.4877,50347.0
2021-05-24 11:50:00,72.17,72.18,72.03,72.13,85048.0,65.4786,65.4877,65.3516,65.4423,85048.0
2021-05-24 11:55:00,72.13,72.15,72.06,72.07,41010.0,65.4423,65.4604,65.3788,65.3879,41010.0
2021-05-24 12:00:00,72.08,72.11,71.99,72.0,46378.0,65.3969,65.4242,65.3153,65.3244,46378.0
2021-05-24 12:05:00,72.0,72.02,71.88,71.89,75340.0,65.3244,65.3425,65.2155,65.2246,75340.0
2021-05-24 12:10:00,71.9,71.92,71.82,71.84,61758.0,65.2336,65.2518,65.161,65.1792,61758.0
2021-05-24 12:15:00,71.85,71.88,71.81,71.83,74822.0,65.1883,65.2155,65.152,65.1701,74822.0
2021-05-24 12:20:00,71.84,71.94,71.84,71.92,77365.0,65.1792,65.2699,65.1792,65.2518,77365.0
2021-05-24 12:25:00,71.91,71.95,71.86,71.92,48367.0,65.2427,65.279,65.1973,65.2518,48367.0
2021-05-24 12:30:00,71.93,71.97,71.88,71.91,44395.0,65.2608,65.2971,65.2155,65.2427,44395.0
2021-05-24 12:35:00,71.91,71.91,71.81,71.81,45466.0,65.2427,65.2427,65.152,65.152,45466.0
2021-05-24 12:40:00,71.82,71.82,71.69,71.74,113619.0,65.161,65.161,65.0431,65.0885,113619.0
2021-05-24 12:45:00,71.73,71.88,71.72,71.85,53022.0,65.0794,65.2155,65.0703,65.1883,53022.0
2021-05-24 12:50:00,71.85,71.9,71.81,71.83,57548.0,65.1883,65.2336,65.152,65.1701,57548.0
2021-05-24 12:55:00,71.82,71.84,71.75,71.79,90707.0,65.161,65.1792,65.0975,65.1338,90707.0
2021-05-24 13:00:00,71.79,71.92,71.76,71.9,50800.0,65.1338,65.2518,65.1066,65.2336,50800.0
2021-05-24 13:05:00,71.9,71.94,71.87,71.93,54223.0,65.2336,65.2699,65.2064,65.2608,54223.0
2021-05-24 13:10:00,71.92,71.95,71.87,71.9,64186.0,65.2518,65.279,65.2064,65.2336,64186.0
2021-05-24 13:15:00,71.9,72.03,71.89,72.02,103290.0,65.2336,65.3516,65.2246,65.3425,103290.0
2021-05-24 13:20:00,72.03,72.19,72.02,72.16,60100.0,65.3516,65.4967,65.3425,65.4695,60100.0
2021-05-24 13:25:00,72.15,72.15,72.05,72.06,40212.0,65.4604,65.4604,65.3697,65.3788,40212.0
2021-05-24 13:30:00,72.06,72.08,71.98,72.06,62595.0,65.3788,65.3969,65.3062,65.3788,62595.0
2021-05-24 13:35:00,72.06,72.07,72.0,72.03,36970.0,65.3788,65.3879,65.3244,65.3516,36970.0
2021-05-24 13:40:00,72.02,72.06,71.99,72.03,63182.0,65.3425,65.3788,65.3153,65.3516,63182.0
2021-05-24 13:45:00,72.03,72.11,72.02,72.06,54329.0,65.3516,65.4242,65.3425,65.3788,54329.0
2021-05-24 13:50:00,72.06,72.08,72.01,72.02,42936.0,65.3788,65.3969,65.3334,65.3425,42936.0
2021-05-24 13:55:00,72.03,72.08,71.96,72.0,67330.0,65.3516,65.3969,65.2881,65.3244,67330.0
2021-05-24 14:00:00,72.0,72.07,71.96,72.06,54901.0,65.3244,65.3879,65.2881,65.3788,54901.0
2021-05-24 14:05:00,72.06,72.11,72.04,72.1,63971.0,65.3788,65.4242,65.3606,65.4151,63971.0
2021-05-24 14:10:00,72.11,72.14,72.02,72.03,56843.0,65.4242,65.4514,65.3425,65.3516,56843.0
2021-05-24 14:15:00,72.02,72.03,71.9,71.91,58818.0,65.3425,65.3516,65.2336,65.2427,58818.0
2021-05-24 14:20:00,71.91,71.93,71.84,71.92,73792.0,65.2427,65.2608,65.1792,65.2518,73792.0
2021-05-24 14:25:00,71.92,71.95,71.9,71.92,61882.0,65.2518,65.279,65.2336,65.2518,61882.0
2021-05-24 14:30:00,71.92,72.01,71.9,71.95,87244.0,65.2518,65.3334,65.2336,65.279,87244.0
2021-05-24 14:35:00,71.95,72.0,71.94,71.99,49074.0,65.279,65.3244,65.2699,65.3153,49074.0
2021-05-24 14:40:00,71.98,72.0,71.93,71.94,64426.0,65.3062,65.3244,65.2608,65.2699,64426.0
2021-05-24 14:45:00,71.95,72.02,71.94,71.95,84178.0,65.279,65.3425,65.2699,65.279,84178.0
2021-05-24 14:50:00,71.95,72.03,71.94,71.95,49038.0,65.279,65.3516,65.2699,65.279,49038.0
2021-05-24 14:55:00,71.96,71.99,71.91,71.95,35068.0,65.2881,65.3153,65.2427,65.279,35068.0
2021-05-24 15:00:00,71.95,71.97,71.89,71.9,54815.0,65.279,65.2971,65.2246,65.2336,54815.0
2021-05-24 15:05:00,71.9,71.91,71.85,71.88,90934.0,65.2336,65.2427,65.1883,65.2155,90934.0
2021-05-24 15:10:00,71.88,71.94,71.85,71.85,63873.0,65.2155,65.2699,65.1883,65.1883,63873.0
2021-05-24 15:15:00,71.85,71.86,71.75,71.76,60215.0,65.1883,65.1973,65.0975,65.1066,60215.0
2021-05-24 15:20:00,71.77,71.88,71.75,71.85,73876.0,65.1157,65.2155,65.0975,65.1883,73876.0
2021-05-24 15:25:00,71.85,71.87,71.81,71.82,47064.0,65.1883,65.2064,65.152,65.161,47064.0
2021-05-24 15:30:00,71.82,71.83,71.77,71.78,102198.0,65.161,65.1701,65.1157,65.1248,102198.0
2021-05-24 15:35:00,71.78,71.84,71.73,71.8,108292.0,65.1248,65.1792,65.0794,65.1429,108292.0
2021-05-24 15:40:00,71.81,71.83,71.76,71.78,80049.0,65.152,65.1701,65.1066,65.1248,80049.0
2021-05-24 15:45:00,71.78,71.79,71.7,71.7,158256.0,65.1248,65.1338,65.0522,65.0522,158256.0
2021-05-24 15:50:00,71.7,71.72,71.63,71.72,300383.0,65.0522,65.0703,64.9887,65.0703,300383.0
2021-05-24 15:55:00,71.72,71.72,71.62,71.66,439429.0,65.0703,65.0703,64.9796,65.0159,439429.0
2021-05-25 09:30:00,73.06,73.6,72.96,73.19,698641.0,66.2861,66.776,66.1953,66.404,698641.0
2021-05-25 09:35:00,73.16,73.27,72.72,73.27,214901.0,66.3768,66.4766,65.9776,66.4766,214901.0
2021-05-25 09:40:00,73.25,73.54,73.19,73.21,272360.0,66.4585,66.7216,66.404,66.4222,272360.0
2021-05-25 09:45:00,73.21,73.35,73.05,73.21,204146.0,66.4222,66.5492,66.277,66.4222,204146.0
2021-05-25 09:50:00,73.2,73.26,72.69,72.99,321744.0,66.4131,66.4675,65.9504,66.2226,321744.0
2021-05-25 09:55:00,72.99,73.31,72.97,73.21,216941.0,66.2226,66.5129,66.2044,66.4222,216941.0
2021-05-25 10:00:00,73.2,73.29,72.95,73.03,205413.0,66.4131,66.4947,66.1863,66.2589,205413.0
2021-05-25 10:05:00,73.04,73.09,72.76,72.8,206145.0,66.2679,66.3133,66.0139,66.0502,206145.0
2021-05-25 10:10:00,72.8,72.96,72.72,72.85,162450.0,66.0502,66.1953,65.9776,66.0955,162450.0
2021-05-25 10:15:00,72.85,72.89,72.61,72.76,150996.0,66.0955,66.1318,65.8778,66.0139,150996.0
2021-05-25 10:20:00,72.74,72.8,72.68,72.78,106911.0,65.9957,66.0502,65.9413,66.032,106911.0
2021-05-25 10:25:00,72.78,72.98,72.78,72.95,98404.0,66.032,66.2135,66.032,66.1863,98404.0
2021-05-25 10:30:00,72.95,73.02,72.84,72.91,139021.0,66.1863,66.2498,66.0865,66.15,139021.0
2021-05-25 10:35:00,72.9,73.03,72.88,72.91,72406.0,66.1409,66.2589,66.1228,66.15,72406.0
2021-05-25 10:40:00,72.91,72.95,72.82,72.89,116513.0,66.15,66.1863,66.0683,66.1318,116513.0
2021-05-25 10:45:00,72.89,73.0,72.88,72.97,90973.0,66.1318,66.2316,66.1228,66.2044,90973.0
2021-05-25 10:50:00,72.95,72.97,72.89,72.95,79473.0,66.1863,66.2044,66.1318,66.1863,79473.0
2021-05-25 10:55:00,72.95,73.13,72.93,73.08,79508.0,66.1863,66.3496,66.1681,66.3042,79508.0
2021-05-25 11:00:00,73.07,73.09,72.92,72.95,142464.0,66.2951,66.3133,66.1591,66.1863,142464.0
2021-05-25 11:05:00,72.95,72.95,72.83,72.89,136810.0,66.1863,66.1863,66.0774,66.1318,136810.0
2021-05-25 11:10:00,72.89,72.91,72.82,72.9,78378.0,66.1318,66.15,66.0683,66.1409,78378.0
2021-05-25 11:15:00,72.91,72.94,72.62,72.66,200600.0,66.15,66.1772,65.8869,65.9232,200600.0
2021-05-25 11:20:00,72.67,72.68,72.54,72.59,98696.0,65.9322,65.9413,65.8143,65.8597,98696.0
2021-05-25 11:25:00,72.61,72.62,72.36,72.48,111817.0,65.8778,65.8869,65.651,65.7599,111817.0
2021-05-25 11:30:00,72.48,72.53,72.26,72.27,112674.0,65.7599,65.8052,65.5602,65.5693,112674.0
2021-05-25 11:35:00,72.28,72.45,72.28,72.42,64877.0,65.5784,65.7326,65.5784,65.7054,64877.0
2021-05-25 11:40:00,72.42,72.57,72.38,72.54,76014.0,65.7054,65.8415,65.6691,65.8143,76014.0
2021-05-25 11:45:00,72.53,72.55,72.41,72.43,55477.0,65.8052,65.8234,65.6963,65.7145,55477.0
2021-05-25 11:50:00,72.43,72.55,72.38,72.55,35065.0,65.7145,65.8234,65.6691,65.8234,35065.0
2021-05-25 11:55:00,72.55,72.72,72.55,72.69,42317.0,65.8234,65.9776,65.8234,65.9504,42317.0
2021-05-25 12:00:00,72.69,72.7,72.58,72.58,24210.0,65.9504,65.9595,65.8506,65.8506,24210.0
2021-05-25 12:05:00,72.6,72.63,72.49,72.55,42555.0,65.8687,65.8959,65.7689,65.8234,42555.0
2021-05-25 12:10:00,72.55,72.72,72.55,72.72,62377.0,65.8234,65.9776,65.8234,65.9776,62377.0
2021-05-25 12:15:00,72.73,72.78,72.68,72.73,75699.0,65.9867,66.032,65.9413,65.9867,75699.0
2021-05-25 12:20:00,72.74,72.77,72.66,72.68,42247.0,65.9957,66.023,65.9232,65.9413,42247.0
2021-05-25 12:25:00,72.67,72.75,72.65,72.73,43930.0,65.9322,66.0048,65.9141,65.9867,43930.0
2021-05-25 12:30:00,72.73,72.86,72.72,72.86,60873.0,65.9867,66.1046,65.9776,66.1046,60873.0
2021-05-25 12:35:00,72.86,72.89,72.76,72.88,65524.0,66.1046,66.1318,66.0139,66.1228,65524.0
2021-05-25 12:40:00,72.89,72.9,72.75,72.78,53729.0,66.1318,66.1409,66.0048,66.032,53729.0
2021-05-25 12:45:00,72.79,72.82,72.73,72.73,52281.0,66.0411,66.0683,65.9867,65.9867,52281.0
2021-05-25 12:50:00,72.72,72.84,72.72,72.79,48896.0,65.9776,66.0865,65.9776,66.0411,48896.0
2021-05-25 12:55:00,72.79,72.88,72.76,72.86,71685.0,66.0411,66.1228,66.0139,66.1046,71685.0
2021-05-25 13:00:00,72.85,72.86,72.78,72.78,55083.0,66.0955,66.1046,66.032,66.032,55083.0
2021-05-25 13:05:00,72.77,72.8,72.73,72.78,31503.0,66.023,66.0502,65.9867,66.032,31503.0
2021-05-25 13:10:00,72.78,72.96,72.74,72.95,85618.0,66.032,66.1953,65.9957,66.1863,85618.0
2021-05-25 13:15:00,72.94,73.07,72.9,73.06,78187.0,66.1772,66.2951,66.1409,66.2861,78187.0
2021-05-25 13:20:00,73.06,73.09,73.03,73.05,37363.0,66.2861,66.3133,66.2589,66.277,37363.0
2021-05-25 13:25:00,73.06,73.06,72.94,72.96,47381.0,66.2861,66.2861,66.1772,66.1953,47381.0
2021-05-25 13:30:00,72.95,73.03,72.94,72.94,40504.0,66.1863,66.2589,66.1772,66.1772,40504.0
2021-05-25 13:35:00,72.94,73.05,72.94,73.02,27002.0,66.1772,66.277,66.1772,66.2498,27002.0
2021-05-25 13:40:00,73.01,73.13,73.01,73.12,58771.0,66.2407,66.3496,66.2407,66.3405,58771.0
2021-05-25 13:45:00,73.12,73.15,73.09,73.13,32173.0,66.3405,66.3677,66.3133,66.3496,32173.0
2021-05-25 13:50:00,73.12,73.12,72.94,72.99,45615.0,66.3405,66.3405,66.1772,66.2226,45615.0
2021-05-25 13:55:00,73.0,73.03,72.97,72.98,26166.0,66.2316,66.2589,66.2044,66.2135,26166.0
2021-05-25 14:00:00,72.99,73.01,72.89,72.92,30082.0,66.2226,66.2407,66.1318,66.1591,30082.0
2021-05-25 14:05:00,72.92,72.95,72.89,72.92,32863.0,66.1591,66.1863,66.1318,66.1591,32863.0
2021-05-25 14:10:00,72.92,72.96,72.87,72.9,32639.0,66.1591,66.1953,66.1137,66.1409,32639.0
2021-05-25 14:15:00,72.89,72.98,72.86,72.92,31304.0,66.1318,66.2135,66.1046,66.1591,31304.0
2021-05-25 14:20:00,72.92,73.01,72.92,72.93,44631.0,66.1591,66.2407,66.1591,66.1681,44631.0
2021-05-25 14:25:00,72.94,72.99,72.89,72.91,21916.0,66.1772,66.2226,66.1318,66.15,21916.0
2021-05-25 14:30:00,72.92,73.02,72.89,72.91,47172.0,66.1591,66.2498,66.1318,66.15,47172.0
2021-05-25 14:35:00,72.91,73.0,72.9,72.98,30645.0,66.15,66.2316,66.1409,66.2135,30645.0
2021-05-25 14:40:00,72.98,73.01,72.95,72.99,43757.0,66.2135,66.2407,66.1863,66.2226,43757.0
2021-05-25 14:45:00,72.98,73.0,72.91,72.97,39965.0,66.2135,66.2316,66.15,66.2044,39965.0
2021-05-25 14:50:00,72.97,72.97,72.86,72.9,35231.0,66.2044,66.2044,66.1046,66.1409,35231.0
2021-05-25 14:55:00,72.89,72.93,72.86,72.9,35225.0,66.1318,66.1681,66.1046,66.1409,35225.0
2021-05-25 15:00:00,72.91,72.95,72.83,72.84,39446.0,66.15,66.1863,66.0774,66.0865,39446.0
2021-05-25 15:05:00,72.83,72.89,72.83,72.87,61851.0,66.0774,66.1318,66.0774,66.1137,61851.0
2021-05-25 15:10:00,72.86,72.96,72.85,72.93,39229.0,66.1046,66.1953,66.0955,66.1681,39229.0
2021-05-25 15:15:00,72.93,72.94,72.87,72.92,40122.0,66.1681,66.1772,66.1137,66.1591,40122.0
2021-05-25 15:20:00,72.92,72.99,72.91,72.98,41440.0,66.1591,66.2226,66.15,66.2135,41440.0
2021-05-25 15:25:00,72.99,73.04,72.95,72.95,75894.0,66.2226,66.2679,66.1863,66.1863,75894.0
2021-05-25 15:30:00,72.96,72.99,72.92,72.93,65400.0,66.1953,66.2226,66.1591,66.1681,65400.0
2021-05-25 15:35:00,72.94,72.98,72.92,72.97,54380.0,66.1772,66.2135,66.1591,66.2044,54380.0
2021-05-25 15:40:00,72.96,72.98,72.88,72.93,75196.0,66.1953,66.2135,66.1228,66.1681,75196.0
2021-05-25 15:45:00,72.92,72.98,72.92,72.93,85755.0,66.1591,66.2135,66.1591,66.1681,85755.0
2021-05-25 15:50:00,72.93,72.97,72.9,72.95,204222.0,66.1681,66.2044,66.1409,66.1863,204222.0
2021-05-25 15:55:00,72.94,72.94,72.78,72.81,385954.0,66.1772,66.1772,66.032,66.0593,385954.0
2021-05-26 09:30:00,73.55,73.72,73.18,73.18,368596.0,66.7306,66.8849,66.3949,66.3949,368596.0
2021-05-26 09:35:00,73.18,73.23,72.77,73.09,139123.0,66.3949,66.4403,66.023,66.3133,139123.0
2021-05-26 09:40:00,73.11,73.15,72.82,72.86,152369.0,66.3314,66.3677,66.0683,66.1046,152369.0
2021-05-26 09:45:00,72.86,73.07,72.76,72.91,119935.0,66.1046,66.2951,66.0139,66.15,119935.0
2021-05-26 09:50:00,72.88,73.06,72.81,72.86,121739.0,66.1228,66.2861,66.0593,66.1046,121739.0
2021-05-26 09:55:00,72.85,73.19,72.85,73.07,90865.0,66.0955,66.404,66.0955,66.2951,90865.0
2021-05-26 10:00:00,73.06,73.06,72.65,72.66,75101.0,66.2861,66.2861,65.9141,65.9232,75101.0
2021-05-26 10:05:00,72.66,72.73,72.56,72.72,53625.0,65.9232,65.9867,65.8324,65.9776,53625.0
2021-05-26 10:10:00,72.74,72.85,72.63,72.74,68010.0,65.9957,66.0955,65.8959,65.9957,68010.0
2021-05-26 10:15:00,72.74,72.98,72.69,72.82,92570.0,65.9957,66.2135,65.9504,66.0683,92570.0
2021-05-26 10:20:00,72.82,72.93,72.82,72.9,57232.0,66.0683,66.1681,66.0683,66.1409,57232.0
2021-05-26 10:25:00,72.89,72.95,72.84,72.95,45767.0,66.1318,66.1863,66.0865,66.1863,45767.0
2021-05-26 10:30:00,72.95,73.03,72.89,73.01,57048.0,66.1863,66.2589,66.1318,66.2407,57048.0
2021-05-26 10:35:00,73.01,73.03,72.83,72.88,80381.0,66.2407,66.2589,66.0774,66.1228,80381.0
2021-05-26 10:40:00,72.88,72.99,72.86,72.97,62584.0,66.1228,66.2226,66.1046,66.2044,62584.0
2021-05-26 10:45:00,72.97,72.99,72.9,72.95,60428.0,66.2044,66.2226,66.1409,66.1863,60428.0
2021-05-26 10:50:00,72.96,73.07,72.89,73.07,107317.0,66.1953,66.2951,66.1318,66.2951,107317.0
2021-05-26 10:55:00,73.07,73.16,73.02,73.11,61547.0,66.2951,66.3768,66.2498,66.3314,61547.0
2021-05-26 11:00:00,73.11,73.12,73.04,73.06,57167.0,66.3314,66.3405,66.2679,66.2861,57167.0
2021-05-26 11:05:00,73.06,73.1,72.99,73.09,152798.0,66.2861,66.3224,66.2226,66.3133,152798.0
2021-05-26 11:10:00,73.08,73.19,73.06,73.13,80911.0,66.3042,66.404,66.2861,66.3496,80911.0
2021-05-26 11:15:00,73.14,73.27,73.12,73.18,50235.0,66.3587,66.4766,66.3405,66.3949,50235.0
2021-05-26 11:20:00,73.17,73.2,73.13,73.14,26106.0,66.3859,66.4131,66.3496,66.3587,26106.0
2021-05-26 11:25:00,73.14,73.17,73.1,73.11,39034.0,66.3587,66.3859,66.3224,66.3314,39034.0
2021-05-26 11:30:00,73.1,73.14,72.97,73.0,55981.0,66.3224,66.3587,66.2044,66.2316,55981.0
2021-05-26 11:35:00,73.0,73.07,72.99,73.02,41153.0,66.2316,66.2951,66.2226,66.2498,41153.0
2021-05-26 11:40:00,73.02,73.16,73.01,73.15,25776.0,66.2498,66.3768,66.2407,66.3677,25776.0
2021-05-26 11:45:00,73.14,73.18,73.1,73.16,35726.0,66.3587,66.3949,66.3224,66.3768,35726.0
2021-05-26 11:50:00,73.17,73.33,73.17,73.28,91541.0,66.3859,66.531,66.3859,66.4857,91541.0
2021-05-26 11:55:00,73.28,73.39,73.27,73.35,42011.0,66.4857,66.5855,66.4766,66.5492,42011.0
2021-05-26 12:00:00,73.34,73.45,73.33,73.38,52152.0,66.5401,66.6399,66.531,66.5764,52152.0
2021-05-26 12:05:00,73.38,73.39,73.34,73.36,34514.0,66.5764,66.5855,66.5401,66.5583,34514.0
2021-05-26 12:10:00,73.37,73.52,73.36,73.5,54453.0,66.5673,66.7034,66.5583,66.6853,54453.0
2021-05-26 12:15:00,73.47,73.47,73.31,73.37,44360.0,66.6581,66.6581,66.5129,66.5673,44360.0
2021-05-26 12:20:00,73.37,73.41,73.32,73.35,16127.0,66.5673,66.6036,66.522,66.5492,16127.0
2021-05-26 12:25:00,73.34,73.47,73.33,73.44,38309.0,66.5401,66.6581,66.531,66.6308,38309.0
2021-05-26 12:30:00,73.44,73.46,73.4,73.45,30105.0,66.6308,66.649,66.5946,66.6399,30105.0
2021-05-26 12:35:00,73.45,73.46,73.38,73.41,33673.0,66.6399,66.649,66.5764,66.6036,33673.0
2021-05-26 12:40:00,73.41,73.42,73.33,73.37,22504.0,66.6036,66.6127,66.531,66.5673,22504.0
2021-05-26 12:45:00,73.37,73.4,73.34,73.35,33104.0,66.5673,66.5946,66.5401,66.5492,33104.0
2021-05-26 12:50:00,73.35,73.39,73.25,73.28,33151.0,66.5492,66.5855,66.4585,66.4857,33151.0
2021-05-26 12:55:00,73.27,73.34,73.26,73.27,26584.0,66.4766,66.5401,66.4675,66.4766,26584.0
2021-05-26 13:00:00,73.26,73.31,73.22,73.23,19738.0,66.4675,66.5129,66.4312,66.4403,19738.0
2021-05-26 13:05:00,73.24,73.27,73.14,73.19,40168.0,66.4494,66.4766,66.3587,66.404,40168.0
2021-05-26 13:10:00,73.17,73.21,73.13,73.17,41323.0,66.3859,66.4222,66.3496,66.3859,41323.0
2021-05-26 13:15:00,73.18,73.23,73.13,73.13,33970.0,66.3949,66.4403,66.3496,66.3496,33970.0
2021-05-26 13:20:00,73.12,73.22,73.12,73.21,22315.0,66.3405,66.4312,66.3405,66.4222,22315.0
2021-05-26 13:25:00,73.21,73.22,73.18,73.2,14907.0,66.4222,66.4312,66.3949,66.4131,14907.0
2021-05-26 13:30:00,73.19,73.23,73.18,73.21,13811.0,66.404,66.4403,66.3949,66.4222,13811.0
2021-05-26 13:35:00,73.21,73.23,73.12,73.16,20409.0,66.4222,66.4403,66.3405,66.3768,20409.0
2021-05-26 13:40:00,73.15,73.23,73.15,73.22,13038.0,66.3677,66.4403,66.3677,66.4312,13038.0
2021-05-26 13:45:00,73.21,73.28,73.2,73.26,46356.0,66.4222,66.4857,66.4131,66.4675,46356.0
2021-05-26 13:50:00,73.27,73.27,73.12,73.13,29540.0,66.4766,66.4766,66.3405,66.3496,29540.0
2021-05-26 13:55:00,73.13,73.18,73.08,73.15,67705.0,66.3496,66.3949,66.3042,66.3677,67705.0
2021-05-26 14:00:00,73.14,73.18,73.13,73.15,39178.0,66.3587,66.3949,66.3496,66.3677,39178.0
2021-05-26 14:05:00,73.14,73.21,73.13,73.21,28852.0,66.3587,66.4222,66.3496,66.4222,28852.0
2021-05-26 14:10:00,73.21,73.23,73.21,73.22,25356.0,66.4222,66.4403,66.4222,66.4312,25356.0
2021-05-26 14:15:00,73.23,73.27,73.2,73.22,25440.0,66.4403,66.4766,66.4131,66.4312,25440.0
2021-05-26 14:20:00,73.23,73.28,73.23,73.23,24943.0,66.4403,66.4857,66.4403,66.4403,24943.0
2021-05-26 14:25:00,73.23,73.27,73.2,73.22,33075.0,66.4403,66.4766,66.4131,66.4312,33075.0
2021-05-26 14:30:00,73.22,73.26,73.2,73.25,21992.0,66.4312,66.4675,66.4131,66.4585,21992.0
2021-05-26 14:35:00,73.25,73.27,73.22,73.24,39957.0,66.4585,66.4766,66.4312,66.4494,39957.0
2021-05-26 14:40:00,73.25,73.26,73.23,73.26,24053.0,66.4585,66.4675,66.4403,66.4675,24053.0
2021-05-26 14:45:00,73.26,73.29,73.25,73.28,43420.0,66.4675,66.4947,66.4585,66.4857,43420.0
2021-05-26 14:50:00,73.28,73.28,73.2,73.22,40866.0,66.4857,66.4857,66.4131,66.4312,40866.0
2021-05-26 14:55:00,73.22,73.23,73.15,73.19,32839.0,66.4312,66.4403,66.3677,66.404,32839.0
2021-05-26 15:00:00,73.2,73.24,73.17,73.22,35628.0,66.4131,66.4494,66.3859,66.4312,35628.0
2021-05-26 15:05:00,73.21,73.25,73.19,73.22,40193.0,66.4222,66.4585,66.404,66.4312,40193.0
2021-05-26 15:10:00,73.23,73.25,73.18,73.21,24602.0,66.4403,66.4585,66.3949,66.4222,24602.0
2021-05-26 15:15:00,73.2,73.21,73.17,73.2,32617.0,66.4131,66.4222,66.3859,66.4131,32617.0
2021-05-26 15:20:00,73.21,73.23,73.17,73.17,38144.0,66.4222,66.4403,66.3859,66.3859,38144.0
2021-05-26 15:25:00,73.18,73.22,73.13,73.16,60420.0,66.3949,66.4312,66.3496,66.3768,60420.0
2021-05-26 15:30:00,73.16,73.21,73.08,73.09,96203.0,66.3768,66.4222,66.3042,66.3133,96203.0
2021-05-26 15:35:00,73.09,73.09,73.01,73.08,89540.0,66.3133,66.3133,66.2407,66.3042,89540.0
2021-05-26 15:40:00,73.07,73.09,73.02,73.09,79019.0,66.2951,66.3133,66.2498,66.3133,79019.0
2021-05-26 15:45:00,73.09,73.19,73.08,73.17,92057.0,66.3133,66.404,66.3042,66.3859,92057.0
2021-05-26 15:50:00,73.16,73.26,73.14,73.25,187883.0,66.3768,66.4675,66.3587,66.4585,187883.0
2021-05-26 15:55:00,73.25,73.29,73.07,73.18,457440.0,66.4585,66.4947,66.2951,66.3949,457440.0
2021-05-27 09:30:00,73.58,73.58,72.86,72.92,319896.0,66.7579,66.7579,66.1046,66.1591,319896.0
2021-05-27 09:35:00,72.92,72.99,72.4,72.42,159664.0,66.1591,66.2226,65.6873,65.7054,159664.0
2021-05-27 09:40:00,72.42,72.44,72.12,72.12,187787.0,65.7054,65.7236,65.4332,65.4332,187787.0
2021-05-27 09:45:00,72.12,72.24,72.07,72.2,120970.0,65.4332,65.5421,65.3879,65.5058,120970.0
2021-05-27 09:50:00,72.19,72.44,72.11,72.39,269574.0,65.4967,65.7236,65.4242,65.6782,269574.0
2021-05-27 09:55:00,72.37,72.65,72.27,72.59,98015.0,65.66,65.9141,65.5693,65.8597,98015.0
2021-05-27 10:00:00,72.59,72.67,72.42,72.5,106079.0,65.8597,65.9322,65.7054,65.778,106079.0
2021-05-27 10:05:00,72.49,72.72,72.37,72.69,82709.0,65.7689,65.9776,65.66,65.9504,82709.0
2021-05-27 10:10:00,72.69,72.76,72.54,72.56,70041.0,65.9504,66.0139,65.8143,65.8324,70041.0
2021-05-27 10:15:00,72.54,72.8,72.51,72.79,98150.0,65.8143,66.0502,65.7871,66.0411,98150.0
2021-05-27 10:20:00,72.8,72.95,72.77,72.91,86496.0,66.0502,66.1863,66.023,66.15,86496.0
2021-05-27 10:25:00,72.92,72.98,72.78,72.8,57240.0,66.1591,66.2135,66.032,66.0502,57240.0
2021-05-27 10:30:00,72.8,72.95,72.77,72.79,45406.0,66.0502,66.1863,66.023,66.0411,45406.0
2021-05-27 10:35:00,72.78,72.79,72.63,72.74,95794.0,66.032,66.0411,65.8959,65.9957,95794.0
2021-05-27 10:40:00,72.71,72.82,72.59,72.78,65737.0,65.9685,66.0683,65.8597,66.032,65737.0
2021-05-27 10:45:00,72.78,72.85,72.76,72.77,38201.0,66.032,66.0955,66.0139,66.023,38201.0
2021-05-27 10:50:00,72.76,72.77,72.57,72.64,97273.0,66.0139,66.023,65.8415,65.905,97273.0
2021-05-27 10:55:00,72.65,72.72,72.6,72.61,37000.0,65.9141,65.9776,65.8687,65.8778,37000.0
2021-05-27 11:00:00,72.63,72.77,72.6,72.67,90013.0,65.8959,66.023,65.8687,65.9322,90013.0
2021-05-27 11:05:00,72.67,72.85,72.67,72.83,59290.0,65.9322,66.0955,65.9322,66.0774,59290.0
2021-05-27 11:10:00,72.83,72.88,72.73,72.77,44358.0,66.0774,66.1228,65.9867,66.023,44358.0
2021-05-27 11:15:00,72.78,72.86,72.74,72.83,40341.0,66.032,66.1046,65.9957,66.0774,40341.0
2021-05-27 11:20:00,72.83,72.92,72.82,72.87,52763.0,66.0774,66.1591,66.0683,66.1137,52763.0
2021-05-27 11:25:00,72.88,72.93,72.79,72.79,48874.0,66.1228,66.1681,66.0411,66.0411,48874.0
2021-05-27 11:30:00,72.8,72.84,72.7,72.73,90969.0,66.0502,66.0865,65.9595,65.9867,90969.0
2021-05-27 11:35:00,72.73,72.8,72.71,72.78,98137.0,65.9867,66.0502,65.9685,66.032,98137.0
2021-05-27 11:40:00,72.79,72.83,72.75,72.77,87873.0,66.0411,66.0774,66.0048,66.023,87873.0
2021-05-27 11:45:00,72.78,72.87,72.74,72.75,25440.0,66.032,66.1137,65.9957,66.0048,25440.0
2021-05-27 11:50:00,72.74,72.75,72.58,72.59,64431.0,65.9957,66.0048,65.8506,65.8597,64431.0
2021-05-27 11:55:00,72.59,72.69,72.58,72.67,48500.0,65.8597,65.9504,65.8506,65.9322,48500.0
2021-05-27 12:00:00,72.67,72.72,72.67,72.67,36762.0,65.9322,65.9776,65.9322,65.9322,36762.0
2021-05-27 12:05:00,72.67,72.8,72.66,72.79,34826.0,65.9322,66.0502,65.9232,66.0411,34826.0
2021-05-27 12:10:00,72.8,72.88,72.79,72.84,32261.0,66.0502,66.1228,66.0411,66.0865,32261.0
2021-05-27 12:15:00,72.84,72.95,72.83,72.86,51851.0,66.0865,66.1863,66.0774,66.1046,51851.0
2021-05-27 12:20:00,72.86,72.92,72.79,72.81,33959.0,66.1046,66.1591,66.0411,66.0593,33959.0
2021-05-27 12:25:00,72.82,72.88,72.81,72.84,30909.0,66.0683,66.1228,66.0593,66.0865,30909.0
2021-05-27 12:30:00,72.83,72.86,72.72,72.76,30943.0,66.0774,66.1046,65.9776,66.0139,30943.0
2021-05-27 12:35:00,72.77,72.83,72.74,72.8,38210.0,66.023,66.0774,65.9957,66.0502,38210.0
2021-05-27 12:40:00,72.8,72.84,72.79,72.82,25256.0,66.0502,66.0865,66.0411,66.0683,25256.0
2021-05-27 12:45:00,72.82,72.85,72.74,72.75,30194.0,66.0683,66.0955,65.9957,66.0048,30194.0
2021-05-27 12:50:00,72.74,72.86,72.74,72.86,75807.0,65.9957,66.1046,65.9957,66.1046,75807.0
2021-05-27 12:55:00,72.85,72.89,72.85,72.88,20734.0,66.0955,66.1318,66.0955,66.1228,20734.0
2021-05-27 13:00:00,72.88,72.97,72.84,72.93,52357.0,66.1228,66.2044,66.0865,66.1681,52357.0
2021-05-27 13:05:00,72.92,72.93,72.84,72.87,29100.0,66.1591,66.1681,66.0865,66.1137,29100.0
2021-05-27 13:10:00,72.87,72.97,72.85,72.91,30290.0,66.1137,66.2044,66.0955,66.15,30290.0
2021-05-27 13:15:00,72.89,72.94,72.86,72.94,28153.0,66.1318,66.1772,66.1046,66.1772,28153.0
2021-05-27 13:20:00,72.93,72.98,72.91,72.95,34048.0,66.1681,66.2135,66.15,66.1863,34048.0
2021-05-27 13:25:00,72.95,72.97,72.92,72.92,60739.0,66.1863,66.2044,66.1591,66.1591,60739.0
2021-05-27 13:30:00,72.92,73.07,72.92,73.06,79898.0,66.1591,66.2951,66.1591,66.2861,79898.0
2021-05-27 13:35:00,73.05,73.12,72.97,73.04,76298.0,66.277,66.3405,66.2044,66.2679,76298.0
2021-05-27 13:40:00,73.06,73.1,73.01,73.06,30905.0,66.2861,66.3224,66.2407,66.2861,30905.0
2021-05-27 13:45:00,73.06,73.11,73.02,73.09,49556.0,66.2861,66.3314,66.2498,66.3133,49556.0
2021-05-27 13:50:00,73.09,73.12,73.06,73.07,38798.0,66.3133,66.3405,66.2861,66.2951,38798.0
2021-05-27 13:55:00,73.08,73.12,73.04,73.12,38540.0,66.3042,66.3405,66.2679,66.3405,38540.0
2021-05-27 14:00:00,73.13,73.26,73.1,73.14,94462.0,66.3496,66.4675,66.3224,66.3587,94462.0
2021-05-27 14:05:00,73.14,73.18,73.04,73.07,41878.0,66.3587,66.3949,66.2679,66.2951,41878.0
2021-05-27 14:10:00,73.06,73.13,73.06,73.07,38011.0,66.2861,66.3496,66.2861,66.2951,38011.0
2021-05-27 14:15:00,73.06,73.14,72.99,73.13,60455.0,66.2861,66.3587,66.2226,66.3496,60455.0
2021-05-27 14:20:00,73.12,73.14,73.03,73.05,34972.0,66.3405,66.3587,66.2589,66.277,34972.0
2021-05-27 14:25:00,73.05,73.13,73.02,73.13,29804.0,66.277,66.3496,66.2498,66.3496,29804.0
2021-05-27 14:30:00,73.12,73.13,73.05,73.06,33577.0,66.3405,66.3496,66.277,66.2861,33577.0
2021-05-27 14:35:00,73.05,73.13,73.05,73.1,68261.0,66.277,66.3496,66.277,66.3224,68261.0
2021-05-27 14:40:00,73.11,73.14,73.05,73.09,45741.0,66.3314,66.3587,66.277,66.3133,45741.0
2021-05-27 14:45:00,73.09,73.11,73.06,73.08,32030.0,66.3133,66.3314,66.2861,66.3042,32030.0
2021-05-27 14:50:00,73.09,73.17,73.09,73.16,48241.0,66.3133,66.3859,66.3133,66.3768,48241.0
2021-05-27 14:55:00,73.15,73.22,73.1,73.13,56664.0,66.3677,66.4312,66.3224,66.3496,56664.0
2021-05-27 15:00:00,73.12,73.15,73.1,73.13,51869.0,66.3405,66.3677,66.3224,66.3496,51869.0
2021-05-27 15:05:00,73.12,73.21,73.1,73.19,37596.0,66.3405,66.4222,66.3224,66.404,37596.0
2021-05-27 15:10:00,73.18,73.33,73.16,73.32,64400.0,66.3949,66.531,66.3768,66.522,64400.0
2021-05-27 15:15:00,73.31,73.39,73.29,73.33,71198.0,66.5129,66.5855,66.4947,66.531,71198.0
2021-05-27 15:20:00,73.33,73.39,73.3,73.33,69644.0,66.531,66.5855,66.5038,66.531,69644.0
2021-05-27 15:25:00,73.34,73.39,73.33,73.36,61422.0,66.5401,66.5855,66.531,66.5583,61422.0
2021-05-27 15:30:00,73.36,73.38,73.27,73.28,60878.0,66.5583,66.5764,66.4766,66.4857,60878.0
2021-05-27 15:35:00,73.28,73.33,73.24,73.31,84759.0,66.4857,66.531,66.4494,66.5129,84759.0
2021-05-27 15:40:00,73.3,73.32,73.18,73.2,79515.0,66.5038,66.522,66.3949,66.4131,79515.0
2021-05-27 15:45:00,73.2,73.2,73.04,73.06,164081.0,66.4131,66.4131,66.2679,66.2861,164081.0
2021-05-27 15:50:00,73.06,73.07,72.72,72.81,396574.0,66.2861,66.2951,65.9776,66.0593,396574.0
2021-05-27 15:55:00,72.81,72.89,72.74,72.83,591269.0,66.0593,66.1318,65.9957,66.0774,591269.0
2021-05-28 09:30:00,72.61,72.75,72.4,72.6,259101.0,65.8778,66.0048,65.6873,65.8687,259101.0
2021-05-28 09:35:00,72.65,72.81,72.58,72.81,135250.0,65.9141,66.0593,65.8506,66.0593,135250.0
2021-05-28 09:40:00,72.81,73.62,72.81,73.26,214397.0,66.0593,66.7942,66.0593,66.4675,214397.0
2021-05-28 09:45:00,73.27,73.37,73.13,73.28,175422.0,66.4766,66.5673,66.3496,66.4857,175422.0
2021-05-28 09:50:00,73.28,73.29,73.01,73.09,105902.0,66.4857,66.4947,66.2407,66.3133,105902.0
2021-05-28 09:55:00,73.09,73.46,73.07,73.44,88570.0,66.3133,66.649,66.2951,66.6308,88570.0
2021-05-28 10:00:00,73.42,73.47,73.26,73.38,104454.0,66.6127,66.6581,66.4675,66.5764,104454.0
2021-05-28 10:05:00,73.39,73.59,73.35,73.47,110481.0,66.5855,66.7669,66.5492,66.6581,110481.0
2021-05-28 10:10:00,73.46,73.53,73.31,73.37,96746.0,66.649,66.7125,66.5129,66.5673,96746.0
2021-05-28 10:15:00,73.36,73.52,73.31,73.44,94777.0,66.5583,66.7034,66.5129,66.6308,94777.0
2021-05-28 10:20:00,73.44,73.52,73.29,73.29,74610.0,66.6308,66.7034,66.4947,66.4947,74610.0
2021-05-28 10:25:00,73.27,73.3,73.08,73.1,61947.0,66.4766,66.5038,66.3042,66.3224,61947.0
2021-05-28 10:30:00,73.1,73.39,73.1,73.39,37809.0,66.3224,66.5855,66.3224,66.5855,37809.0
2021-05-28 10:35:00,73.4,73.53,73.36,73.52,57390.0,66.5946,66.7125,66.5583,66.7034,57390.0
2021-05-28 10:40:00,73.51,73.53,73.36,73.36,36660.0,66.6944,66.7125,66.5583,66.5583,36660.0
2021-05-28 10:45:00,73.34,73.38,73.19,73.22,74918.0,66.5401,66.5764,66.404,66.4312,74918.0
2021-05-28 10:50:00,73.22,73.34,73.22,73.28,49551.0,66.4312,66.5401,66.4312,66.4857,49551.0
2021-05-28 10:55:00,73.29,73.46,73.28,73.42,56506.0,66.4947,66.649,66.4857,66.6127,56506.0
2021-05-28 11:00:00,73.42,73.46,73.35,73.43,47585.0,66.6127,66.649,66.5492,66.6218,47585.0
2021-05-28 11:05:00,73.43,73.58,73.4,73.58,95756.0,66.6218,66.7579,66.5946,66.7579,95756.0
2021-05-28 11:10:00,73.58,73.72,73.54,73.67,99766.0,66.7579,66.8849,66.7216,66.8395,99766.0
2021-05-28 11:15:00,73.67,73.67,73.52,73.52,50622.0,66.8395,66.8395,66.7034,66.7034,50622.0
2021-05-28 11:20:00,73.52,73.58,73.48,73.56,26876.0,66.7034,66.7579,66.6671,66.7397,26876.0
2021-05-28 11:25:00,73.56,73.62,73.47,73.52,57202.0,66.7397,66.7942,66.6581,66.7034,57202.0
2021-05-28 11:30:00,73.52,73.54,73.4,73.51,65431.0,66.7034,66.7216,66.5946,66.6944,65431.0
2021-05-28 11:35:00,73.51,73.66,73.5,73.61,53831.0,66.6944,66.8304,66.6853,66.7851,53831.0
2021-05-28 11:40:00,73.62,73.82,73.62,73.8,98133.0,66.7942,66.9756,66.7942,66.9575,98133.0
2021-05-28 11:45:00,73.8,73.9,73.8,73.84,68522.0,66.9575,67.0482,66.9575,66.9938,68522.0
2021-05-28 11:50:00,73.84,73.88,73.82,73.83,36062.0,66.9938,67.03,66.9756,66.9847,36062.0
2021-05-28 11:55:00,73.83,73.94,73.82,73.93,82185.0,66.9847,67.0845,66.9756,67.0754,82185.0
2021-05-28 12:00:00,73.94,74.02,73.93,73.99,112395.0,67.0845,67.1571,67.0754,67.1298,112395.0
2021-05-28 12:05:00,73.98,74.02,73.95,73.97,63259.0,67.1208,67.1571,67.0936,67.1117,63259.0
2021-05-28 12:10:00,73.96,73.97,73.81,73.85,100359.0,67.1026,67.1117,66.9665,67.0028,100359.0
2021-05-28 12:15:00,73.85,74.03,73.85,73.98,90049.0,67.0028,67.1661,67.0028,67.1208,90049.0
2021-05-28 12:20:00,73.98,73.98,73.86,73.87,40819.0,67.1208,67.1208,67.0119,67.021,40819.0
2021-05-28 12:25:00,73.85,73.87,73.81,73.87,55709.0,67.0028,67.021,66.9665,67.021,55709.0
2021-05-28 12:30:00,73.86,73.92,73.85,73.92,37554.0,67.0119,67.0663,67.0028,67.0663,37554.0
2021-05-28 12:35:00,73.91,74.03,73.87,74.03,65816.0,67.0573,67.1661,67.021,67.1661,65816.0
2021-05-28 12:40:00,74.02,74.04,73.99,74.02,54550.0,67.1571,67.1752,67.1298,67.1571,54550.0
2021-05-28 12:45:00,74.02,74.09,73.99,73.99,59504.0,67.1571,67.2206,67.1298,67.1298,59504.0
2021-05-28 12:50:00,74.0,74.0,73.92,73.94,39802.0,67.1389,67.1389,67.0663,67.0845,39802.0
2021-05-28 12:55:00,73.95,74.03,73.94,74.0,35936.0,67.0936,67.1661,67.0845,67.1389,35936.0
2021-05-28 13:00:00,74.01,74.02,73.95,73.97,34737.0,67.148,67.1571,67.0936,67.1117,34737.0
2021-05-28 13:05:00,73.97,74.03,73.96,74.01,41414.0,67.1117,67.1661,67.1026,67.148,41414.0
2021-05-28 13:10:00,74.0,74.06,73.98,73.99,36635.0,67.1389,67.1934,67.1208,67.1298,36635.0
2021-05-28 13:15:00,74.0,74.02,73.93,74.02,40050.0,67.1389,67.1571,67.0754,67.1571,40050.0
2021-05-28 13:20:00,74.02,74.07,73.99,74.03,148539.0,67.1571,67.2024,67.1298,67.1661,148539.0
2021-05-28 13:25:00,74.02,74.08,73.97,74.01,73870.0,67.1571,67.2115,67.1117,67.148,73870.0
2021-05-28 13:30:00,74.01,74.06,74.0,74.02,31534.0,67.148,67.1934,67.1389,67.1571,31534.0
2021-05-28 13:35:00,74.02,74.02,73.83,73.83,58071.0,67.1571,67.1571,66.9847,66.9847,58071.0
2021-05-28 13:40:00,73.84,73.89,73.81,73.88,44255.0,66.9938,67.0391,66.9665,67.03,44255.0
2021-05-28 13:45:00,73.88,74.01,73.88,74.0,67395.0,67.03,67.148,67.03,67.1389,67395.0
2021-05-28 13:50:00,74.0,74.05,73.97,74.01,65045.0,67.1389,67.1843,67.1117,67.148,65045.0
2021-05-28 13:55:00,74.01,74.03,73.97,74.0,51553.0,67.148,67.1661,67.1117,67.1389,51553.0
2021-05-28 14:00:00,74.0,74.04,73.97,74.03,39291.0,67.1389,67.1752,67.1117,67.1661,39291.0
2021-05-28 14:05:00,74.02,74.02,73.96,73.96,45649.0,67.1571,67.1571,67.1026,67.1026,45649.0
2021-05-28 14:10:00,73.95,73.96,73.85,73.86,69414.0,67.0936,67.1026,67.0028,67.0119,69414.0
2021-05-28 14:15:00,73.86,73.89,73.82,73.84,32250.0,67.0119,67.0391,66.9756,66.9938,32250.0
2021-05-28 14:20:00,73.83,73.92,73.82,73.91,25610.0,66.9847,67.0663,66.9756,67.0573,25610.0
2021-05-28 14:25:00,73.89,73.97,73.87,73.94,39179.0,67.0391,67.1117,67.021,67.0845,39179.0
2021-05-28 14:30:00,73.95,73.98,73.92,73.94,27705.0,67.0936,67.1208,67.0663,67.0845,27705.0
2021-05-28 14:35:00,73.94,73.95,73.89,73.94,50463.0,67.0845,67.0936,67.0391,67.0845,50463.0
2021-05-28 14:40:00,73.95,73.99,73.94,73.95,84107.0,67.0936,67.1298,67.0845,67.0936,84107.0
2021-05-28 14:45:00,73.96,73.97,73.94,73.96,32907.0,67.1026,67.1117,67.0845,67.1026,32907.0
2021-05-28 14:50:00,73.95,74.03,73.95,74.03,64341.0,67.0936,67.1661,67.0936,67.1661,64341.0
2021-05-28 14:55:00,74.03,74.03,73.98,74.0,43254.0,67.1661,67.1661,67.1208,67.1389,43254.0
2021-05-28 15:00:00,73.99,74.0,73.88,73.9,56922.0,67.1298,67.1389,67.03,67.0482,56922.0
2021-05-28 15:05:00,73.89,73.9,73.83,73.87,39116.0,67.0391,67.0482,66.9847,67.021,39116.0
2021-05-28 15:10:00,73.86,73.86,73.77,73.79,58340.0,67.0119,67.0119,66.9302,66.9484,58340.0
2021-05-28 15:15:00,73.78,73.82,73.71,73.77,80103.0,66.9393,66.9756,66.8758,66.9302,80103.0
2021-05-28 15:20:00,73.77,73.77,73.7,73.73,47646.0,66.9302,66.9302,66.8667,66.894,47646.0
2021-05-28 15:25:00,73.74,73.79,73.72,73.78,63306.0,66.903,66.9484,66.8849,66.9393,63306.0
2021-05-28 15:30:00,73.78,73.79,73.72,73.74,51114.0,66.9393,66.9484,66.8849,66.903,51114.0
2021-05-28 15:35:00,73.75,73.83,73.74,73.8,70528.0,66.9121,66.9847,66.903,66.9575,70528.0
2021-05-28 15:40:00,73.81,73.81,73.76,73.78,64955.0,66.9665,66.9665,66.9212,66.9393,64955.0
2021-05-28 15:45:00,73.78,73.85,73.75,73.85,137485.0,66.9393,67.0028,66.9121,67.0028,137485.0
2021-05-28 15:50:00,73.85,74.04,73.85,74.02,380636.0,67.0028,67.1752,67.0028,67.1571,380636.0
2021-05-28 15:55:00,74.01,74.04,73.92,73.93,469189.0,67.148,67.1752,67.0663,67.0754,469189.0
2021-06-01 09:30:00,76.09,76.79,75.98,76.6,1165488.0,69.0351,69.6702,68.9353,69.4979,1165488.0
2021-06-01 09:35:00,76.58,76.91,76.23,76.9,716610.0,69.4797,69.7791,69.1622,69.77,716610.0
2021-06-01 09:40:00,76.9,77.33,76.9,77.33,620442.0,69.77,70.1602,69.77,70.1602,620442.0
2021-06-01 09:45:00,77.3,77.55,76.99,77.21,526473.0,70.133,70.3598,69.8517,70.0513,526473.0
2021-06-01 09:50:00,77.22,77.34,76.97,77.02,347749.0,70.0604,70.1692,69.8335,69.8789,347749.0
2021-06-01 09:55:00,77.03,77.14,76.81,77.11,304824.0,69.888,69.9878,69.6884,69.9606,304824.0
2021-06-01 10:00:00,77.11,77.24,76.55,76.56,404345.0,69.9606,70.0785,69.4525,69.4616,404345.0
2021-06-01 10:05:00,76.55,76.94,76.36,76.94,331173.0,69.4525,69.8063,69.2801,69.8063,331173.0
2021-06-01 10:10:00,76.92,76.99,76.45,76.5,246579.0,69.7882,69.8517,69.3618,69.4071,246579.0
2021-06-01 10:15:00,76.5,76.7,76.49,76.56,319093.0,69.4071,69.5886,69.3981,69.4616,319093.0
2021-06-01 10:20:00,76.57,76.57,76.3,76.52,267590.0,69.4706,69.4706,69.2257,69.4253,267590.0
2021-06-01 10:25:00,76.52,76.84,76.5,76.83,217979.0,69.4253,69.7156,69.4071,69.7065,217979.0
2021-06-01 10:30:00,76.83,76.98,76.73,76.86,171476.0,69.7065,69.8426,69.6158,69.7337,171476.0
2021-06-01 10:35:00,76.86,76.96,76.84,76.87,193257.0,69.7337,69.8245,69.7156,69.7428,193257.0
2021-06-01 10:40:00,76.87,77.16,76.86,77.0,249394.0,69.7428,70.0059,69.7337,69.8608,249394.0
2021-06-01 10:45:00,76.98,76.98,76.78,76.9,179354.0,69.8426,69.8426,69.6612,69.77,179354.0
2021-06-01 10:50:00,76.9,77.01,76.61,76.71,205980.0,69.77,69.8698,69.5069,69.5977,205980.0
2021-06-01 10:55:00,76.71,76.94,76.52,76.93,133682.0,69.5977,69.8063,69.4253,69.7973,133682.0
2021-06-01 11:00:00,76.92,77.04,76.83,77.04,142220.0,69.7882,69.8971,69.7065,69.8971,142220.0
2021-06-01 11:05:00,77.04,77.09,76.91,77.04,114023.0,69.8971,69.9424,69.7791,69.8971,114023.0
2021-06-01 11:10:00,77.05,77.19,77.02,77.06,229450.0,69.9061,70.0332,69.8789,69.9152,229450.0
2021-06-01 11:15:00,77.06,77.29,77.05,77.24,136430.0,69.9152,70.1239,69.9061,70.0785,136430.0
2021-06-01 11:20:00,77.23,77.48,77.18,77.47,137112.0,70.0694,70.2963,70.0241,70.2872,137112.0
2021-06-01 11:25:00,77.47,77.58,77.4,77.46,383816.0,70.2872,70.387,70.2237,70.2781,383816.0
2021-06-01 11:30:00,77.45,77.57,77.39,77.57,158834.0,70.269,70.3779,70.2146,70.3779,158834.0
2021-06-01 11:35:00,77.56,77.77,77.56,77.64,223840.0,70.3688,70.5594,70.3688,70.4414,223840.0
2021-06-01 11:40:00,77.63,77.87,77.52,77.82,385729.0,70.4324,70.6501,70.3326,70.6047,385729.0
2021-06-01 11:45:00,77.82,78.1,77.76,78.03,401197.0,70.6047,70.8588,70.5503,70.7953,401197.0
2021-06-01 11:50:00,78.03,78.04,77.72,77.75,233311.0,70.7953,70.8043,70.514,70.5412,233311.0
2021-06-01 11:55:00,77.76,78.07,77.71,78.03,398978.0,70.5503,70.8316,70.5049,70.7953,398978.0
2021-06-01 12:00:00,78.03,78.13,77.92,78.1,174833.0,70.7953,70.886,70.6955,70.8588,174833.0
2021-06-01 12:05:00,78.09,78.18,78.01,78.17,165527.0,70.8497,70.9314,70.7771,70.9223,165527.0
2021-06-01 12:10:00,78.16,78.21,78.1,78.21,160255.0,70.9132,70.9586,70.8588,70.9586,160255.0
2021-06-01 12:15:00,78.21,78.25,77.99,78.05,176699.0,70.9586,70.9949,70.759,70.8134,176699.0
2021-06-01 12:20:00,78.05,78.23,77.94,78.22,152807.0,70.8134,70.9767,70.7136,70.9677,152807.0
2021-06-01 12:25:00,78.22,78.38,78.15,78.26,187661.0,70.9677,71.1128,70.9041,71.0039,187661.0
2021-06-01 12:30:00,78.25,78.38,78.19,78.35,245749.0,70.9949,71.1128,70.9404,71.0856,245749.0
2021-06-01 12:35:00,78.34,78.44,78.3,78.44,203377.0,71.0765,71.1673,71.0402,71.1673,203377.0
2021-06-01 12:40:00,78.44,78.71,78.43,78.7,269741.0,71.1673,71.4122,71.1582,71.4031,269741.0
2021-06-01 12:45:00,78.71,78.84,78.67,78.82,363569.0,71.4122,71.5302,71.3759,71.512,363569.0
2021-06-01 12:50:00,78.81,78.82,78.39,78.39,244760.0,71.5029,71.512,71.1219,71.1219,244760.0
2021-06-01 12:55:00,78.37,78.4,78.06,78.09,204808.0,71.1037,71.131,70.8225,70.8497,204808.0
2021-06-01 13:00:00,78.09,78.25,78.03,78.07,270470.0,70.8497,70.9949,70.7953,70.8316,270470.0
2021-06-01 13:05:00,78.07,78.13,78.02,78.12,135449.0,70.8316,70.886,70.7862,70.8769,135449.0
2021-06-01 13:10:00,78.12,78.38,78.11,78.31,217281.0,70.8769,71.1128,70.8679,71.0493,217281.0
2021-06-01 13:15:00,78.31,78.41,78.16,78.19,83685.0,71.0493,71.14,70.9132,70.9404,83685.0
2021-06-01 13:20:00,78.19,78.33,78.16,78.3,207504.0,70.9404,71.0675,70.9132,71.0402,207504.0
2021-06-01 13:25:00,78.31,78.37,78.04,78.07,109922.0,71.0493,71.1037,70.8043,70.8316,109922.0
2021-06-01 13:30:00,78.08,78.27,78.08,78.14,146628.0,70.8406,71.013,70.8406,70.8951,146628.0
2021-06-01 13:35:00,78.14,78.18,78.07,78.12,50884.0,70.8951,70.9314,70.8316,70.8769,50884.0
2021-06-01 13:40:00,78.12,78.24,78.11,78.22,54392.0,70.8769,70.9858,70.8679,70.9677,54392.0
2021-06-01 13:45:00,78.23,78.28,78.19,78.27,48978.0,70.9767,71.0221,70.9404,71.013,48978.0
2021-06-01 13:50:00,78.27,78.38,78.26,78.37,38314.0,71.013,71.1128,71.0039,71.1037,38314.0
2021-06-01 13:55:00,78.37,78.43,78.33,78.38,71209.0,71.1037,71.1582,71.0675,71.1128,71209.0
2021-06-01 14:00:00,78.37,78.37,78.22,78.36,66348.0,71.1037,71.1037,70.9677,71.0947,66348.0
2021-06-01 14:05:00,78.36,78.37,78.25,78.32,76743.0,71.0947,71.1037,70.9949,71.0584,76743.0
2021-06-01 14:10:00,78.33,78.4,78.27,78.33,129043.0,71.0675,71.131,71.013,71.0675,129043.0
2021-06-01 14:15:00,78.33,78.34,78.21,78.28,74529.0,71.0675,71.0765,70.9586,71.0221,74529.0
2021-06-01 14:20:00,78.28,78.3,78.18,78.27,127958.0,71.0221,71.0402,70.9314,71.013,127958.0
2021-06-01 14:25:00,78.28,78.33,78.25,78.25,45761.0,71.0221,71.0675,70.9949,70.9949,45761.0
2021-06-01 14:30:00,78.25,78.32,78.19,78.2,61457.0,70.9949,71.0584,70.9404,70.9495,61457.0
2021-06-01 14:35:00,78.19,78.24,78.17,78.23,51623.0,70.9404,70.9858,70.9223,70.9767,51623.0
2021-06-01 14:40:00,78.22,78.32,78.2,78.27,49049.0,70.9677,71.0584,70.9495,71.013,49049.0
2021-06-01 14:45:00,78.26,78.4,78.25,78.4,60060.0,71.0039,71.131,70.9949,71.131,60060.0
2021-06-01 14:50:00,78.39,78.49,78.3,78.48,183144.0,71.1219,71.2126,71.0402,71.2035,183144.0
2021-06-01 14:55:00,78.48,78.48,78.41,78.42,101830.0,71.2035,71.2035,71.14,71.1491,101830.0
2021-06-01 15:00:00,78.42,78.52,78.4,78.52,91228.0,71.1491,71.2398,71.131,71.2398,91228.0
2021-06-01 15:05:00,78.52,78.77,78.48,78.68,208379.0,71.2398,71.4667,71.2035,71.385,208379.0
2021-06-01 15:10:00,78.68,78.73,78.49,78.72,168584.0,71.385,71.4304,71.2126,71.4213,168584.0
2021-06-01 15:15:00,78.72,78.78,78.68,78.68,130571.0,71.4213,71.4757,71.385,71.385,130571.0
2021-06-01 15:20:00,78.67,78.72,78.62,78.64,119139.0,71.3759,71.4213,71.3306,71.3487,119139.0
2021-06-01 15:25:00,78.64,78.64,78.49,78.5,102398.0,71.3487,71.3487,71.2126,71.2217,102398.0
2021-06-01 15:30:00,78.5,78.5,78.36,78.39,186526.0,71.2217,71.2217,71.0947,71.1219,186526.0
2021-06-01 15:35:00,78.39,78.48,78.32,78.38,232638.0,71.1219,71.2035,71.0584,71.1128,232638.0
2021-06-01 15:40:00,78.38,78.42,78.35,78.36,214734.0,71.1128,71.1491,71.0856,71.0947,214734.0
2021-06-01 15:45:00,78.36,78.48,78.34,78.42,311981.0,71.0947,71.2035,71.0765,71.1491,311981.0
2021-06-01 15:50:00,78.41,78.7,78.36,78.5,760486.0,71.14,71.4031,71.0947,71.2217,760486.0
2021-06-01 15:55:00,78.5,78.51,78.26,78.34,617914.0,71.2217,71.2308,71.0039,71.0765,617914.0
2021-06-02 09:30:00,77.97,77.98,77.18,77.71,397610.0,70.7408,70.7499,70.0241,70.5049,397610.0
2021-06-02 09:35:00,77.71,77.85,77.61,77.7,229721.0,70.5049,70.632,70.4142,70.4959,229721.0
2021-06-02 09:40:00,77.74,77.85,77.27,77.64,184894.0,70.5322,70.632,70.1057,70.4414,184894.0
2021-06-02 09:45:00,77.63,77.7,77.19,77.36,134395.0,70.4324,70.4959,70.0332,70.1874,134395.0
2021-06-02 09:50:00,77.37,77.54,77.35,77.39,134117.0,70.1965,70.3507,70.1783,70.2146,134117.0
2021-06-02 09:55:00,77.4,77.44,76.8,76.92,130790.0,70.2237,70.26,69.6793,69.7882,130790.0
2021-06-02 10:00:00,76.94,77.03,76.77,76.82,148066.0,69.8063,69.888,69.6521,69.6975,148066.0
2021-06-02 10:05:00,76.81,77.29,76.79,77.16,105084.0,69.6884,70.1239,69.6702,70.0059,105084.0
2021-06-02 10:10:00,77.14,77.2,76.8,76.83,177732.0,69.9878,70.0422,69.6793,69.7065,177732.0
2021-06-02 10:15:00,76.84,77.01,76.82,76.98,75903.0,69.7156,69.8698,69.6975,69.8426,75903.0
2021-06-02 10:20:00,76.97,76.98,76.84,76.89,88899.0,69.8335,69.8426,69.7156,69.761,88899.0
2021-06-02 10:25:00,76.89,77.13,76.82,77.13,114371.0,69.761,69.9787,69.6975,69.9787,114371.0
2021-06-02 10:30:00,77.12,77.19,76.86,76.86,86167.0,69.9696,70.0332,69.7337,69.7337,86167.0
2021-06-02 10:35:00,76.88,77.02,76.81,76.95,129408.0,69.7519,69.8789,69.6884,69.8154,129408.0
2021-06-02 10:40:00,76.95,77.14,76.94,76.96,60698.0,69.8154,69.9878,69.8063,69.8245,60698.0
2021-06-02 10:45:00,76.96,77.08,76.91,77.07,106979.0,69.8245,69.9334,69.7791,69.9243,106979.0
2021-06-02 10:50:00,77.06,77.34,77.06,77.21,262045.0,69.9152,70.1692,69.9152,70.0513,262045.0
2021-06-02 10:55:00,77.21,77.33,76.94,77.04,120442.0,70.0513,70.1602,69.8063,69.8971,120442.0
2021-06-02 11:00:00,77.03,77.14,76.94,76.98,78862.0,69.888,69.9878,69.8063,69.8426,78862.0
2021-06-02 11:05:00,76.97,77.08,76.93,76.94,48228.0,69.8335,69.9334,69.7973,69.8063,48228.0
2021-06-02 11:10:00,76.94,77.05,76.91,76.95,64092.0,69.8063,69.9061,69.7791,69.8154,64092.0
2021-06-02 11:15:00,76.94,76.99,76.91,76.95,62442.0,69.8063,69.8517,69.7791,69.8154,62442.0
2021-06-02 11:20:00,76.95,76.95,76.87,76.89,63087.0,69.8154,69.8154,69.7428,69.761,63087.0
2021-06-02 11:25:00,76.88,76.93,76.79,76.84,90392.0,69.7519,69.7973,69.6702,69.7156,90392.0
2021-06-02 11:30:00,76.85,76.88,76.77,76.82,110480.0,69.7247,69.7519,69.6521,69.6975,110480.0
2021-06-02 11:35:00,76.81,77.0,76.8,77.0,128363.0,69.6884,69.8608,69.6793,69.8608,128363.0
2021-06-02 11:40:00,77.0,77.09,76.97,77.09,66300.0,69.8608,69.9424,69.8335,69.9424,66300.0
2021-06-02 11:45:00,77.09,77.12,77.04,77.05,68404.0,69.9424,69.9696,69.8971,69.9061,68404.0
2021-06-02 11:50:00,77.05,77.16,77.04,77.11,48141.0,69.9061,70.0059,69.8971,69.9606,48141.0
2021-06-02 11:55:00,77.08,77.11,77.02,77.07,105928.0,69.9334,69.9606,69.8789,69.9243,105928.0
2021-06-02 12:00:00,77.05,77.05,76.98,77.01,62831.0,69.9061,69.9061,69.8426,69.8698,62831.0
2021-06-02 12:05:00,77.0,77.02,76.82,76.88,153032.0,69.8608,69.8789,69.6975,69.7519,153032.0
2021-06-02 12:10:00,76.86,76.94,76.85,76.93,42144.0,69.7337,69.8063,69.7247,69.7973,42144.0
2021-06-02 12:15:00,76.92,76.93,76.82,76.9,69761.0,69.7882,69.7973,69.6975,69.77,69761.0
2021-06-02 12:20:00,76.9,76.95,76.82,76.83,86885.0,69.77,69.8154,69.6975,69.7065,86885.0
2021-06-02 12:25:00,76.82,76.84,76.73,76.76,133055.0,69.6975,69.7156,69.6158,69.643,133055.0
2021-06-02 12:30:00,76.75,76.77,76.64,76.65,63233.0,69.6339,69.6521,69.5341,69.5432,63233.0
2021-06-02 12:35:00,76.65,76.81,76.65,76.75,68111.0,69.5432,69.6884,69.5432,69.6339,68111.0
2021-06-02 12:40:00,76.75,76.81,76.71,76.78,43276.0,69.6339,69.6884,69.5977,69.6612,43276.0
2021-06-02 12:45:00,76.77,76.8,76.73,76.76,37423.0,69.6521,69.6793,69.6158,69.643,37423.0
2021-06-02 12:50:00,76.76,76.81,76.75,76.77,40237.0,69.643,69.6884,69.6339,69.6521,40237.0
2021-06-02 12:55:00,76.77,76.78,76.7,76.73,37442.0,69.6521,69.6612,69.5886,69.6158,37442.0
2021-06-02 13:00:00,76.73,76.76,76.68,76.75,43774.0,69.6158,69.643,69.5704,69.6339,43774.0
2021-06-02 13:05:00,76.74,76.74,76.63,76.66,49223.0,69.6249,69.6249,69.5251,69.5523,49223.0
2021-06-02 13:10:00,76.66,76.71,76.6,76.64,70334.0,69.5523,69.5977,69.4979,69.5341,70334.0
2021-06-02 13:15:00,76.64,76.66,76.6,76.65,68810.0,69.5341,69.5523,69.4979,69.5432,68810.0
2021-06-02 13:20:00,76.64,76.68,76.42,76.43,130500.0,69.5341,69.5704,69.3345,69.3436,130500.0
2021-06-02 13:25:00,76.43,76.48,76.36,76.42,118544.0,69.3436,69.389,69.2801,69.3345,118544.0
2021-06-02 13:30:00,76.43,76.63,76.42,76.59,62279.0,69.3436,69.5251,69.3345,69.4888,62279.0
2021-06-02 13:35:00,76.58,76.66,76.56,76.6,68611.0,69.4797,69.5523,69.4616,69.4979,68611.0
2021-06-02 13:40:00,76.59,76.6,76.5,76.58,73519.0,69.4888,69.4979,69.4071,69.4797,73519.0
2021-06-02 13:45:00,76.59,76.64,76.46,76.52,172697.0,69.4888,69.5341,69.3708,69.4253,172697.0
2021-06-02 13:50:00,76.51,76.68,76.49,76.63,128421.0,69.4162,69.5704,69.3981,69.5251,128421.0
2021-06-02 13:55:00,76.62,76.64,76.54,76.56,60732.0,69.516,69.5341,69.4434,69.4616,60732.0
2021-06-02 14:00:00,76.56,76.63,76.52,76.52,72518.0,69.4616,69.5251,69.4253,69.4253,72518.0
2021-06-02 14:05:00,76.53,76.65,76.5,76.59,99807.0,69.4343,69.5432,69.4071,69.4888,99807.0
2021-06-02 14:10:00,76.58,76.62,76.45,76.45,58810.0,69.4797,69.516,69.3618,69.3618,58810.0
2021-06-02 14:15:00,76.43,76.63,76.42,76.57,50504.0,69.3436,69.5251,69.3345,69.4706,50504.0
2021-06-02 14:20:00,76.58,76.74,76.57,76.69,74181.0,69.4797,69.6249,69.4706,69.5795,74181.0
2021-06-02 14:25:00,76.69,76.73,76.63,76.7,26927.0,69.5795,69.6158,69.5251,69.5886,26927.0
2021-06-02 14:30:00,76.7,76.79,76.7,76.71,45077.0,69.5886,69.6702,69.5886,69.5977,45077.0
2021-06-02 14:35:00,76.7,76.75,76.69,76.75,54559.0,69.5886,69.6339,69.5795,69.6339,54559.0
2021-06-02 14:40:00,76.75,76.8,76.71,76.71,51263.0,69.6339,69.6793,69.5977,69.5977,51263.0
2021-06-02 14:45:00,76.7,76.73,76.66,76.72,40029.0,69.5886,69.6158,69.5523,69.6067,40029.0
2021-06-02 14:50:00,76.71,76.72,76.62,76.67,29470.0,69.5977,69.6067,69.516,69.5614,29470.0
2021-06-02 14:55:00,76.66,76.69,76.62,76.69,31887.0,69.5523,69.5795,69.516,69.5795,31887.0
2021-06-02 15:00:00,76.67,76.74,76.63,76.66,53807.0,69.5614,69.6249,69.5251,69.5523,53807.0
2021-06-02 15:05:00,76.66,76.68,76.62,76.63,41889.0,69.5523,69.5704,69.516,69.5251,41889.0
2021-06-02 15:10:00,76.63,76.74,76.62,76.71,43504.0,69.5251,69.6249,69.516,69.5977,43504.0
2021-06-02 15:15:00,76.7,76.76,76.69,76.73,66166.0,69.5886,69.643,69.5795,69.6158,66166.0
2021-06-02 15:20:00,76.73,76.74,76.68,76.73,46854.0,69.6158,69.6249,69.5704,69.6158,46854.0
2021-06-02 15:25:00,76.73,76.74,76.61,76.63,68861.0,69.6158,69.6249,69.5069,69.5251,68861.0
2021-06-02 15:30:00,76.63,76.78,76.62,76.74,86135.0,69.5251,69.6612,69.516,69.6249,86135.0
2021-06-02 15:35:00,76.73,76.74,76.54,76.59,180000.0,69.6158,69.6249,69.4434,69.4888,180000.0
2021-06-02 15:40:00,76.59,76.64,76.56,76.62,82022.0,69.4888,69.5341,69.4616,69.516,82022.0
2021-06-02 15:45:00,76.63,76.67,76.53,76.66,137143.0,69.5251,69.5614,69.4343,69.5523,137143.0
2021-06-02 15:50:00,76.66,76.73,76.52,76.53,245046.0,69.5523,69.6158,69.4253,69.4343,245046.0
2021-06-02 15:55:00,76.52,76.6,76.46,76.51,425648.0,69.4253,69.4979,69.3708,69.4162,425648.0
2021-06-03 09:30:00,75.42,75.7,74.95,75.42,278232.0,68.4273,68.6813,68.0008,68.4273,278232.0
2021-06-03 09:35:00,75.42,75.46,74.75,74.81,395661.0,68.4273,68.4636,67.8194,67.8738,395661.0
2021-06-03 09:40:00,74.81,75.06,74.71,74.91,236038.0,67.8738,68.1006,67.7831,67.9645,236038.0
2021-06-03 09:45:00,74.89,75.23,74.74,74.77,130763.0,67.9464,68.2549,67.8103,67.8375,130763.0
2021-06-03 09:50:00,74.76,75.0,74.71,74.99,112995.0,67.8285,68.0462,67.7831,68.0371,112995.0
2021-06-03 09:55:00,74.98,75.1,74.83,74.9,102935.0,68.0281,68.1369,67.892,67.9555,102935.0
2021-06-03 10:00:00,74.88,75.1,74.83,75.06,101664.0,67.9373,68.1369,67.892,68.1006,101664.0
2021-06-03 10:05:00,75.04,75.13,74.89,75.11,86475.0,68.0825,68.1641,67.9464,68.146,86475.0
2021-06-03 10:10:00,75.12,75.2,75.07,75.16,53474.0,68.1551,68.2277,68.1097,68.1914,53474.0
2021-06-03 10:15:00,75.16,75.17,74.77,74.84,115843.0,68.1914,68.2004,67.8375,67.901,115843.0
2021-06-03 10:20:00,74.86,75.14,74.78,75.04,86220.0,67.9192,68.1732,67.8466,68.0825,86220.0
2021-06-03 10:25:00,75.03,75.68,75.02,75.56,487236.0,68.0734,68.6632,68.0643,68.5543,487236.0
2021-06-03 10:30:00,75.52,75.55,75.28,75.48,110502.0,68.518,68.5452,68.3002,68.4817,110502.0
2021-06-03 10:35:00,75.48,75.54,75.1,75.13,102356.0,68.4817,68.5361,68.1369,68.1641,102356.0
2021-06-03 10:40:00,75.12,75.2,75.02,75.17,142195.0,68.1551,68.2277,68.0643,68.2004,142195.0
2021-06-03 10:45:00,75.17,75.38,75.13,75.35,52285.0,68.2004,68.391,68.1641,68.3638,52285.0
2021-06-03 10:50:00,75.38,75.45,75.3,75.31,47472.0,68.391,68.4545,68.3184,68.3275,47472.0
2021-06-03 10:55:00,75.32,75.51,75.3,75.51,60022.0,68.3365,68.5089,68.3184,68.5089,60022.0
2021-06-03 11:00:00,75.5,75.56,75.16,75.29,188591.0,68.4998,68.5543,68.1914,68.3093,188591.0
2021-06-03 11:05:00,75.3,75.4,75.22,75.31,73188.0,68.3184,68.4091,68.2458,68.3275,73188.0
2021-06-03 11:10:00,75.31,75.31,75.03,75.1,161694.0,68.3275,68.3275,68.0734,68.1369,161694.0
2021-06-03 11:15:00,75.11,75.13,74.96,74.97,224324.0,68.146,68.1641,68.0099,68.019,224324.0
2021-06-03 11:20:00,74.97,75.02,74.86,74.97,267414.0,68.019,68.0643,67.9192,68.019,267414.0
2021-06-03 11:25:00,74.96,75.08,74.9,75.05,111342.0,68.0099,68.1188,67.9555,68.0916,111342.0
2021-06-03 11:30:00,75.04,75.16,75.02,75.09,81856.0,68.0825,68.1914,68.0643,68.1279,81856.0
2021-06-03 11:35:00,75.08,75.2,75.07,75.2,62498.0,68.1188,68.2277,68.1097,68.2277,62498.0
2021-06-03 11:40:00,75.2,75.22,75.06,75.1,80307.0,68.2277,68.2458,68.1006,68.1369,80307.0
2021-06-03 11:45:00,75.09,75.11,74.93,74.97,48270.0,68.1279,68.146,67.9827,68.019,48270.0
2021-06-03 11:50:00,74.95,74.98,74.87,74.94,65950.0,68.0008,68.0281,67.9283,67.9918,65950.0
2021-06-03 11:55:00,74.95,75.08,74.92,75.03,52683.0,68.0008,68.1188,67.9736,68.0734,52683.0
2021-06-03 12:00:00,75.06,75.1,75.0,75.07,32764.0,68.1006,68.1369,68.0462,68.1097,32764.0
2021-06-03 12:05:00,75.06,75.15,75.01,75.11,45936.0,68.1006,68.1823,68.0553,68.146,45936.0
2021-06-03 12:10:00,75.12,75.14,75.04,75.08,61581.0,68.1551,68.1732,68.0825,68.1188,61581.0
2021-06-03 12:15:00,75.07,75.59,74.99,75.54,341628.0,68.1097,68.5815,68.0371,68.5361,341628.0
2021-06-03 12:20:00,75.54,75.65,75.21,75.36,392049.0,68.5361,68.6359,68.2367,68.3728,392049.0
2021-06-03 12:25:00,75.36,75.52,75.34,75.45,130344.0,68.3728,68.518,68.3547,68.4545,130344.0
2021-06-03 12:30:00,75.44,75.56,75.33,75.53,80702.0,68.4454,68.5543,68.3456,68.5271,80702.0
2021-06-03 12:35:00,75.53,75.73,75.52,75.69,205291.0,68.5271,68.7085,68.518,68.6722,205291.0
2021-06-03 12:40:00,75.69,75.76,75.51,75.53,129050.0,68.6722,68.7357,68.5089,68.5271,129050.0
2021-06-03 12:45:00,75.52,75.55,75.4,75.45,47437.0,68.518,68.5452,68.4091,68.4545,47437.0
2021-06-03 12:50:00,75.45,75.47,75.36,75.46,47705.0,68.4545,68.4726,68.3728,68.4636,47705.0
2021-06-03 12:55:00,75.46,75.53,75.4,75.5,61635.0,68.4636,68.5271,68.4091,68.4998,61635.0
2021-06-03 13:00:00,75.51,75.55,75.44,75.51,91918.0,68.5089,68.5452,68.4454,68.5089,91918.0
2021-06-03 13:05:00,75.51,75.55,75.39,75.51,139212.0,68.5089,68.5452,68.4,68.5089,139212.0
2021-06-03 13:10:00,75.52,75.63,75.51,75.6,137477.0,68.518,68.6178,68.5089,68.5906,137477.0
2021-06-03 13:15:00,75.6,75.78,75.59,75.75,180793.0,68.5906,68.7539,68.5815,68.7267,180793.0
2021-06-03 13:20:00,75.75,75.85,75.73,75.82,136451.0,68.7267,68.8174,68.7085,68.7902,136451.0
2021-06-03 13:25:00,75.81,75.87,75.75,75.84,83166.0,68.7811,68.8355,68.7267,68.8083,83166.0
2021-06-03 13:30:00,75.79,75.81,75.67,75.7,57370.0,68.763,68.7811,68.6541,68.6813,57370.0
2021-06-03 13:35:00,75.68,75.71,75.59,75.67,40573.0,68.6632,68.6904,68.5815,68.6541,40573.0
2021-06-03 13:40:00,75.67,75.72,75.55,75.62,53499.0,68.6541,68.6994,68.5452,68.6087,53499.0
2021-06-03 13:45:00,75.62,75.68,75.49,75.53,46753.0,68.6087,68.6632,68.4908,68.5271,46753.0
2021-06-03 13:50:00,75.52,75.54,75.4,75.43,44708.0,68.518,68.5361,68.4091,68.4363,44708.0
2021-06-03 13:55:00,75.43,75.56,75.43,75.54,288543.0,68.4363,68.5543,68.4363,68.5361,288543.0
2021-06-03 14:00:00,75.54,75.59,75.48,75.56,75687.0,68.5361,68.5815,68.4817,68.5543,75687.0
2021-06-03 14:05:00,75.55,75.64,75.54,75.57,26727.0,68.5452,68.6269,68.5361,68.5634,26727.0
2021-06-03 14:10:00,75.58,75.59,75.51,75.54,17378.0,68.5724,68.5815,68.5089,68.5361,17378.0
2021-06-03 14:15:00,75.52,75.55,75.43,75.5,43916.0,68.518,68.5452,68.4363,68.4998,43916.0
2021-06-03 14:20:00,75.49,75.53,75.42,75.5,109244.0,68.4908,68.5271,68.4273,68.4998,109244.0
2021-06-03 14:25:00,75.49,75.5,75.39,75.42,47988.0,68.4908,68.4998,68.4,68.4273,47988.0
2021-06-03 14:30:00,75.42,75.51,75.4,75.43,75855.0,68.4273,68.5089,68.4091,68.4363,75855.0
2021-06-03 14:35:00,75.44,75.57,75.41,75.43,200718.0,68.4454,68.5634,68.4182,68.4363,200718.0
2021-06-03 14:40:00,75.43,75.58,75.42,75.56,177802.0,68.4363,68.5724,68.4273,68.5543,177802.0
2021-06-03 14:45:00,75.54,75.62,75.54,75.59,83605.0,68.5361,68.6087,68.5361,68.5815,83605.0
2021-06-03 14:50:00,75.59,75.62,75.47,75.51,42462.0,68.5815,68.6087,68.4726,68.5089,42462.0
2021-06-03 14:55:00,75.51,75.52,75.32,75.33,37592.0,68.5089,68.518,68.3365,68.3456,37592.0
2021-06-03 15:00:00,75.33,75.45,75.32,75.38,48513.0,68.3456,68.4545,68.3365,68.391,48513.0
2021-06-03 15:05:00,75.36,75.4,75.31,75.4,28945.0,68.3728,68.4091,68.3275,68.4091,28945.0
2021-06-03 15:10:00,75.38,75.51,75.37,75.47,47061.0,68.391,68.5089,68.3819,68.4726,47061.0
2021-06-03 15:15:00,75.46,75.47,75.38,75.38,33287.0,68.4636,68.4726,68.391,68.391,33287.0
2021-06-03 15:20:00,75.38,75.46,75.36,75.45,33101.0,68.391,68.4636,68.3728,68.4545,33101.0
2021-06-03 15:25:00,75.45,75.48,75.41,75.43,39260.0,68.4545,68.4817,68.4182,68.4363,39260.0
2021-06-03 15:30:00,75.44,75.49,75.41,75.47,49686.0,68.4454,68.4908,68.4182,68.4726,49686.0
2021-06-03 15:35:00,75.47,75.49,75.42,75.48,49991.0,68.4726,68.4908,68.4273,68.4817,49991.0
2021-06-03 15:40:00,75.49,75.55,75.43,75.45,56052.0,68.4908,68.5452,68.4363,68.4545,56052.0
2021-06-03 15:45:00,75.45,75.47,75.32,75.36,92050.0,68.4545,68.4726,68.3365,68.3728,92050.0
2021-06-03 15:50:00,75.35,75.51,75.35,75.42,169196.0,68.3638,68.5089,68.3638,68.4273,169196.0
2021-06-03 15:55:00,75.42,75.54,75.42,75.51,215506.0,68.4273,68.5361,68.4273,68.5089,215506.0
2021-06-04 09:30:00,76.0,76.28,75.88,75.91,164634.0,68.9535,69.2075,68.8446,68.8718,164634.0
2021-06-04 09:35:00,75.9,76.07,75.75,76.03,119666.0,68.8628,69.017,68.7267,68.9807,119666.0
2021-06-04 09:40:00,76.05,76.15,75.84,75.95,86503.0,68.9988,69.0896,68.8083,68.9081,86503.0
2021-06-04 09:45:00,75.93,76.09,75.87,75.92,69811.0,68.89,69.0351,68.8355,68.8809,69811.0
2021-06-04 09:50:00,75.94,76.1,75.8,75.81,71066.0,68.899,69.0442,68.772,68.7811,71066.0
2021-06-04 09:55:00,75.82,76.0,75.82,75.94,35808.0,68.7902,68.9535,68.7902,68.899,35808.0
2021-06-04 10:00:00,75.96,76.31,75.91,76.3,86912.0,68.9172,69.2347,68.8718,69.2257,86912.0
2021-06-04 10:05:00,76.28,76.35,76.2,76.28,78363.0,69.2075,69.271,69.1349,69.2075,78363.0
2021-06-04 10:10:00,76.29,76.32,76.05,76.1,79268.0,69.2166,69.2438,68.9988,69.0442,79268.0
2021-06-04 10:15:00,76.11,76.31,76.07,76.07,95946.0,69.0533,69.2347,69.017,69.017,95946.0
2021-06-04 10:20:00,76.08,76.08,75.92,76.03,61951.0,69.0261,69.0261,68.8809,68.9807,61951.0
2021-06-04 10:25:00,76.04,76.04,75.84,75.86,31621.0,68.9898,68.9898,68.8083,68.8265,31621.0
2021-06-04 10:30:00,75.87,75.94,75.69,75.69,42220.0,68.8355,68.899,68.6722,68.6722,42220.0
2021-06-04 10:35:00,75.7,75.82,75.67,75.77,54025.0,68.6813,68.7902,68.6541,68.7448,54025.0
2021-06-04 10:40:00,75.75,75.82,75.66,75.69,118116.0,68.7267,68.7902,68.645,68.6722,118116.0
2021-06-04 10:45:00,75.7,75.79,75.62,75.75,95905.0,68.6813,68.763,68.6087,68.7267,95905.0
2021-06-04 10:50:00,75.74,75.76,75.6,75.65,118031.0,68.7176,68.7357,68.5906,68.6359,118031.0
2021-06-04 10:55:00,75.65,75.68,75.6,75.65,97631.0,68.6359,68.6632,68.5906,68.6359,97631.0
2021-06-04 11:00:00,75.65,75.65,75.45,75.52,128809.0,68.6359,68.6359,68.4545,68.518,128809.0
2021-06-04 11:05:00,75.52,75.78,75.51,75.76,95696.0,68.518,68.7539,68.5089,68.7357,95696.0
2021-06-04 11:10:00,75.76,75.83,75.66,75.69,67141.0,68.7357,68.7992,68.645,68.6722,67141.0
2021-06-04 11:15:00,75.68,75.8,75.66,75.74,43584.0,68.6632,68.772,68.645,68.7176,43584.0
2021-06-04 11:20:00,75.72,76.04,75.72,75.9,369552.0,68.6994,68.9898,68.6994,68.8628,369552.0
2021-06-04 11:25:00,75.9,75.98,75.66,75.7,202458.0,68.8628,68.9353,68.645,68.6813,202458.0
2021-06-04 11:30:00,75.7,75.77,75.63,75.66,79422.0,68.6813,68.7448,68.6178,68.645,79422.0
2021-06-04 11:35:00,75.66,75.68,75.5,75.59,52657.0,68.645,68.6632,68.4998,68.5815,52657.0
2021-06-04 11:40:00,75.6,75.74,75.59,75.72,66135.0,68.5906,68.7176,68.5815,68.6994,66135.0
2021-06-04 11:45:00,75.71,75.71,75.47,75.53,179943.0,68.6904,68.6904,68.4726,68.5271,179943.0
2021-06-04 11:50:00,75.55,75.59,75.51,75.53,32520.0,68.5452,68.5815,68.5089,68.5271,32520.0
2021-06-04 11:55:00,75.54,75.55,75.47,75.51,38861.0,68.5361,68.5452,68.4726,68.5089,38861.0
2021-06-04 12:00:00,75.51,75.51,75.31,75.37,73574.0,68.5089,68.5089,68.3275,68.3819,73574.0
2021-06-04 12:05:00,75.37,75.51,75.37,75.47,118938.0,68.3819,68.5089,68.3819,68.4726,118938.0
2021-06-04 12:10:00,75.47,75.53,75.41,75.45,42992.0,68.4726,68.5271,68.4182,68.4545,42992.0
2021-06-04 12:15:00,75.45,75.53,75.38,75.42,112769.0,68.4545,68.5271,68.391,68.4273,112769.0
2021-06-04 12:20:00,75.43,75.5,75.42,75.42,32166.0,68.4363,68.4998,68.4273,68.4273,32166.0
2021-06-04 12:25:00,75.42,75.46,75.4,75.41,40704.0,68.4273,68.4636,68.4091,68.4182,40704.0
2021-06-04 12:30:00,75.41,75.44,75.38,75.39,17269.0,68.4182,68.4454,68.391,68.4,17269.0
2021-06-04 12:35:00,75.39,75.4,75.28,75.34,50123.0,68.4,68.4091,68.3002,68.3547,50123.0
2021-06-04 12:40:00,75.34,75.35,75.22,75.23,30209.0,68.3547,68.3638,68.2458,68.2549,30209.0
2021-06-04 12:45:00,75.24,75.24,75.17,75.22,54503.0,68.264,68.264,68.2004,68.2458,54503.0
2021-06-04 12:50:00,75.22,75.24,75.17,75.19,58706.0,68.2458,68.264,68.2004,68.2186,58706.0
2021-06-04 12:55:00,75.19,75.31,75.17,75.31,65105.0,68.2186,68.3275,68.2004,68.3275,65105.0
2021-06-04 13:00:00,75.31,75.33,75.26,75.31,20437.0,68.3275,68.3456,68.2821,68.3275,20437.0
2021-06-04 13:05:00,75.31,75.33,75.26,75.33,26857.0,68.3275,68.3456,68.2821,68.3456,26857.0
2021-06-04 13:10:00,75.33,75.37,75.32,75.33,38898.0,68.3456,68.3819,68.3365,68.3456,38898.0
2021-06-04 13:15:00,75.32,75.39,75.3,75.39,38839.0,68.3365,68.4,68.3184,68.4,38839.0
2021-06-04 13:20:00,75.39,75.4,75.33,75.39,20169.0,68.4,68.4091,68.3456,68.4,20169.0
2021-06-04 13:25:00,75.39,75.4,75.35,75.37,23094.0,68.4,68.4091,68.3638,68.3819,23094.0
2021-06-04 13:30:00,75.36,75.41,75.36,75.37,37690.0,68.3728,68.4182,68.3728,68.3819,37690.0
2021-06-04 13:35:00,75.38,75.38,75.3,75.3,45323.0,68.391,68.391,68.3184,68.3184,45323.0
2021-06-04 13:40:00,75.31,75.31,75.23,75.23,43038.0,68.3275,68.3275,68.2549,68.2549,43038.0
2021-06-04 13:45:00,75.23,75.24,75.11,75.14,50814.0,68.2549,68.264,68.146,68.1732,50814.0
2021-06-04 13:50:00,75.14,75.27,75.13,75.26,50232.0,68.1732,68.2912,68.1641,68.2821,50232.0
2021-06-04 13:55:00,75.26,75.31,75.23,75.25,33109.0,68.2821,68.3275,68.2549,68.273,33109.0
2021-06-04 14:00:00,75.26,75.27,75.19,75.21,28665.0,68.2821,68.2912,68.2186,68.2367,28665.0
2021-06-04 14:05:00,75.21,75.3,75.21,75.25,33609.0,68.2367,68.3184,68.2367,68.273,33609.0
2021-06-04 14:10:00,75.25,75.29,75.23,75.23,33830.0,68.273,68.3093,68.2549,68.2549,33830.0
2021-06-04 14:15:00,75.24,75.27,75.21,75.25,25515.0,68.264,68.2912,68.2367,68.273,25515.0
2021-06-04 14:20:00,75.25,75.26,75.08,75.12,178880.0,68.273,68.2821,68.1188,68.1551,178880.0
2021-06-04 14:25:00,75.11,75.18,75.1,75.16,71160.0,68.146,68.2095,68.1369,68.1914,71160.0
2021-06-04 14:30:00,75.16,75.18,75.14,75.15,28592.0,68.1914,68.2095,68.1732,68.1823,28592.0
2021-06-04 14:35:00,75.15,75.16,75.1,75.11,53957.0,68.1823,68.1914,68.1369,68.146,53957.0
2021-06-04 14:40:00,75.1,75.16,75.1,75.14,47132.0,68.1369,68.1914,68.1369,68.1732,47132.0
2021-06-04 14:45:00,75.14,75.23,75.13,75.22,59528.0,68.1732,68.2549,68.1641,68.2458,59528.0
2021-06-04 14:50:00,75.23,75.3,75.21,75.24,70685.0,68.2549,68.3184,68.2367,68.264,70685.0
2021-06-04 14:55:00,75.25,75.25,75.14,75.2,32147.0,68.273,68.273,68.1732,68.2277,32147.0
2021-06-04 15:00:00,75.19,75.25,75.18,75.25,36686.0,68.2186,68.273,68.2095,68.273,36686.0
2021-06-04 15:05:00,75.25,75.25,75.22,75.23,35663.0,68.273,68.273,68.2458,68.2549,35663.0
2021-06-04 15:10:00,75.22,75.25,75.18,75.2,48126.0,68.2458,68.273,68.2095,68.2277,48126.0
2021-06-04 15:15:00,75.19,75.2,75.15,75.17,34123.0,68.2186,68.2277,68.1823,68.2004,34123.0
2021-06-04 15:20:00,75.16,75.18,75.12,75.16,45499.0,68.1914,68.2095,68.1551,68.1914,45499.0
2021-06-04 15:25:00,75.16,75.18,75.1,75.14,77852.0,68.1914,68.2095,68.1369,68.1732,77852.0
2021-06-04 15:30:00,75.14,75.21,75.13,75.21,55671.0,68.1732,68.2367,68.1641,68.2367,55671.0
2021-06-04 15:35:00,75.2,75.28,75.2,75.27,79425.0,68.2277,68.3002,68.2277,68.2912,79425.0
2021-06-04 15:40:00,75.27,75.28,75.23,75.27,60694.0,68.2912,68.3002,68.2549,68.2912,60694.0
2021-06-04 15:45:00,75.27,75.34,75.26,75.3,100637.0,68.2912,68.3547,68.2821,68.3184,100637.0
2021-06-04 15:50:00,75.3,75.45,75.19,75.42,350290.0,68.3184,68.4545,68.2186,68.4273,350290.0
2021-06-04 15:55:00,75.43,75.45,75.31,75.43,366608.0,68.4363,68.4545,68.3275,68.4363,366608.0
2021-06-07 09:30:00,75.39,75.4,74.52,74.68,336745.0,68.4,68.4091,67.6107,67.7559,336745.0
2021-06-07 09:35:00,74.64,74.81,74.38,74.46,161842.0,67.7196,67.8738,67.4837,67.5563,161842.0
2021-06-07 09:40:00,74.44,74.59,74.29,74.41,170726.0,67.5381,67.6742,67.402,67.5109,170726.0
2021-06-07 09:45:00,74.41,74.43,74.22,74.4,128300.0,67.5109,67.5291,67.3385,67.5018,128300.0
2021-06-07 09:50:00,74.41,74.44,74.22,74.29,98995.0,67.5109,67.5381,67.3385,67.402,98995.0
2021-06-07 09:55:00,74.28,74.4,74.22,74.3,98843.0,67.393,67.5018,67.3385,67.4111,98843.0
2021-06-07 10:00:00,74.3,74.34,73.94,74.07,204693.0,67.4111,67.4474,67.0845,67.2024,204693.0
2021-06-07 10:05:00,74.06,74.13,73.96,73.96,94167.0,67.1934,67.2569,67.1026,67.1026,94167.0
2021-06-07 10:10:00,73.97,74.06,73.91,73.98,111097.0,67.1117,67.1934,67.0573,67.1208,111097.0
2021-06-07 10:15:00,73.97,73.97,73.74,73.75,147803.0,67.1117,67.1117,66.903,66.9121,147803.0
2021-06-07 10:20:00,73.75,73.96,73.73,73.92,97860.0,66.9121,67.1026,66.894,67.0663,97860.0
2021-06-07 10:25:00,73.94,73.95,73.76,73.77,78570.0,67.0845,67.0936,66.9212,66.9302,78570.0
2021-06-07 10:30:00,73.77,73.88,73.72,73.76,168591.0,66.9302,67.03,66.8849,66.9212,168591.0
2021-06-07 10:35:00,73.75,73.94,73.74,73.9,70946.0,66.9121,67.0845,66.903,67.0482,70946.0
2021-06-07 10:40:00,73.89,74.04,73.87,73.95,127568.0,67.0391,67.1752,67.021,67.0936,127568.0
2021-06-07 10:45:00,73.95,74.02,73.86,74.02,54089.0,67.0936,67.1571,67.0119,67.1571,54089.0
2021-06-07 10:50:00,74.02,74.16,74.02,74.12,65951.0,67.1571,67.2841,67.1571,67.2478,65951.0
2021-06-07 10:55:00,74.11,74.17,73.98,74.04,127091.0,67.2387,67.2932,67.1208,67.1752,127091.0
2021-06-07 11:00:00,74.05,74.05,73.85,73.85,111930.0,67.1843,67.1843,67.0028,67.0028,111930.0
2021-06-07 11:05:00,73.85,73.95,73.83,73.93,34956.0,67.0028,67.0936,66.9847,67.0754,34956.0
2021-06-07 11:10:00,73.94,74.05,73.94,74.0,65559.0,67.0845,67.1843,67.0845,67.1389,65559.0
2021-06-07 11:15:00,74.0,74.03,73.82,73.88,172443.0,67.1389,67.1661,66.9756,67.03,172443.0
2021-06-07 11:20:00,73.9,73.91,73.73,73.8,110160.0,67.0482,67.0573,66.894,66.9575,110160.0
2021-06-07 11:25:00,73.79,73.81,73.61,73.73,326073.0,66.9484,66.9665,66.7851,66.894,326073.0
2021-06-07 11:30:00,73.73,73.74,73.61,73.73,91892.0,66.894,66.903,66.7851,66.894,91892.0
2021-06-07 11:35:00,73.73,73.78,73.69,73.78,60130.0,66.894,66.9393,66.8577,66.9393,60130.0
2021-06-07 11:40:00,73.78,73.79,73.63,73.77,128976.0,66.9393,66.9484,66.8032,66.9302,128976.0
2021-06-07 11:45:00,73.76,73.84,73.75,73.84,43079.0,66.9212,66.9938,66.9121,66.9938,43079.0
2021-06-07 11:50:00,73.84,73.94,73.83,73.87,40455.0,66.9938,67.0845,66.9847,67.021,40455.0
2021-06-07 11:55:00,73.87,73.99,73.87,73.98,56512.0,67.021,67.1298,67.021,67.1208,56512.0
2021-06-07 12:00:00,73.95,74.19,73.95,74.19,97771.0,67.0936,67.3113,67.0936,67.3113,97771.0
2021-06-07 12:05:00,74.19,74.23,74.15,74.2,53246.0,67.3113,67.3476,67.275,67.3204,53246.0
2021-06-07 12:10:00,74.2,74.4,74.2,74.36,126607.0,67.3204,67.5018,67.3204,67.4655,126607.0
2021-06-07 12:15:00,74.36,74.4,74.27,74.27,75329.0,67.4655,67.5018,67.3839,67.3839,75329.0
2021-06-07 12:20:00,74.27,74.33,74.22,74.25,67437.0,67.3839,67.4383,67.3385,67.3657,67437.0
2021-06-07 12:25:00,74.26,74.29,74.13,74.23,65456.0,67.3748,67.402,67.2569,67.3476,65456.0
2021-06-07 12:30:00,74.22,74.3,74.18,74.23,52693.0,67.3385,67.4111,67.3022,67.3476,52693.0
2021-06-07 12:35:00,74.23,74.29,74.2,74.29,46226.0,67.3476,67.402,67.3204,67.402,46226.0
2021-06-07 12:40:00,74.29,74.3,74.25,74.29,26963.0,67.402,67.4111,67.3657,67.402,26963.0
2021-06-07 12:45:00,74.28,74.33,74.27,74.28,29256.0,67.393,67.4383,67.3839,67.393,29256.0
2021-06-07 12:50:00,74.28,74.28,74.2,74.23,46501.0,67.393,67.393,67.3204,67.3476,46501.0
2021-06-07 12:55:00,74.23,74.24,74.13,74.14,36384.0,67.3476,67.3567,67.2569,67.2659,36384.0
2021-06-07 13:00:00,74.13,74.28,74.12,74.27,46349.0,67.2569,67.393,67.2478,67.3839,46349.0
2021-06-07 13:05:00,74.27,74.27,74.13,74.13,45222.0,67.3839,67.3839,67.2569,67.2569,45222.0
2021-06-07 13:10:00,74.13,74.13,73.99,74.03,49179.0,67.2569,67.2569,67.1298,67.1661,49179.0
2021-06-07 13:15:00,74.02,74.13,74.0,74.1,61411.0,67.1571,67.2569,67.1389,67.2296,61411.0
2021-06-07 13:20:00,74.1,74.19,74.09,74.16,40931.0,67.2296,67.3113,67.2206,67.2841,40931.0
2021-06-07 13:25:00,74.16,74.16,74.03,74.07,49321.0,67.2841,67.2841,67.1661,67.2024,49321.0
2021-06-07 13:30:00,74.07,74.12,74.03,74.1,50005.0,67.2024,67.2478,67.1661,67.2296,50005.0
2021-06-07 13:35:00,74.08,74.19,74.08,74.17,28340.0,67.2115,67.3113,67.2115,67.2932,28340.0
2021-06-07 13:40:00,74.15,74.18,74.13,74.16,20403.0,67.275,67.3022,67.2569,67.2841,20403.0
2021-06-07 13:45:00,74.15,74.22,74.07,74.22,28535.0,67.275,67.3385,67.2024,67.3385,28535.0
2021-06-07 13:50:00,74.21,74.25,74.2,74.23,32058.0,67.3294,67.3657,67.3204,67.3476,32058.0
2021-06-07 13:55:00,74.23,74.24,74.12,74.13,29412.0,67.3476,67.3567,67.2478,67.2569,29412.0
2021-06-07 14:00:00,74.12,74.24,74.12,74.16,24519.0,67.2478,67.3567,67.2478,67.2841,24519.0
2021-06-07 14:05:00,74.15,74.17,74.1,74.11,18805.0,67.275,67.2932,67.2296,67.2387,18805.0
2021-06-07 14:10:00,74.11,74.15,74.09,74.13,18930.0,67.2387,67.275,67.2206,67.2569,18930.0
2021-06-07 14:15:00,74.13,74.17,74.12,74.14,37395.0,67.2569,67.2932,67.2478,67.2659,37395.0
2021-06-07 14:20:00,74.15,74.22,74.14,74.21,20951.0,67.275,67.3385,67.2659,67.3294,20951.0
2021-06-07 14:25:00,74.21,74.25,74.2,74.25,23013.0,67.3294,67.3657,67.3204,67.3657,23013.0
2021-06-07 14:30:00,74.25,74.26,74.19,74.25,33766.0,67.3657,67.3748,67.3113,67.3657,33766.0
2021-06-07 14:35:00,74.25,74.38,74.24,74.35,43325.0,67.3657,67.4837,67.3567,67.4565,43325.0
2021-06-07 14:40:00,74.36,74.43,74.35,74.43,42186.0,67.4655,67.5291,67.4565,67.5291,42186.0
2021-06-07 14:45:00,74.43,74.46,74.4,74.42,72985.0,67.5291,67.5563,67.5018,67.52,72985.0
2021-06-07 14:50:00,74.43,74.5,74.38,74.44,77990.0,67.5291,67.5926,67.4837,67.5381,77990.0
2021-06-07 14:55:00,74.44,74.5,74.42,74.43,45975.0,67.5381,67.5926,67.52,67.5291,45975.0
2021-06-07 15:00:00,74.43,74.54,74.42,74.53,48874.0,67.5291,67.6289,67.52,67.6198,48874.0
2021-06-07 15:05:00,74.53,74.59,74.52,74.56,48214.0,67.6198,67.6742,67.6107,67.647,48214.0
2021-06-07 15:10:00,74.56,74.63,74.55,74.61,53401.0,67.647,67.7105,67.6379,67.6924,53401.0
2021-06-07 15:15:00,74.61,74.73,74.6,74.64,108761.0,67.6924,67.8012,67.6833,67.7196,108761.0
2021-06-07 15:20:00,74.63,74.8,74.63,74.8,113930.0,67.7105,67.8647,67.7105,67.8647,113930.0
2021-06-07 15:25:00,74.79,74.85,74.78,74.81,66257.0,67.8557,67.9101,67.8466,67.8738,66257.0
2021-06-07 15:30:00,74.82,74.91,74.73,74.76,118523.0,67.8829,67.9645,67.8012,67.8285,118523.0
2021-06-07 15:35:00,74.75,74.75,74.6,74.62,46419.0,67.8194,67.8194,67.6833,67.7014,46419.0
2021-06-07 15:40:00,74.62,74.64,74.5,74.51,59199.0,67.7014,67.7196,67.5926,67.6016,59199.0
2021-06-07 15:45:00,74.52,74.59,74.47,74.55,64148.0,67.6107,67.6742,67.5653,67.6379,64148.0
2021-06-07 15:50:00,74.56,74.7,74.56,74.65,185804.0,67.647,67.774,67.647,67.7287,185804.0
2021-06-07 15:55:00,74.65,74.78,74.62,74.66,335821.0,67.7287,67.8466,67.7014,67.7377,335821.0
2021-06-08 09:30:00,75.01,75.11,74.62,74.73,339026.0,68.0553,68.146,67.7014,67.8012,339026.0
2021-06-08 09:35:00,74.71,74.83,74.59,74.81,172664.0,67.7831,67.892,67.6742,67.8738,172664.0
2021-06-08 09:40:00,74.81,74.88,74.61,74.75,97448.0,67.8738,67.9373,67.6924,67.8194,97448.0
2021-06-08 09:45:00,74.75,74.77,74.23,74.26,113026.0,67.8194,67.8375,67.3476,67.3748,113026.0
2021-06-08 09:50:00,74.26,74.27,73.82,73.84,108703.0,67.3748,67.3839,66.9756,66.9938,108703.0
2021-06-08 09:55:00,73.84,73.88,73.7,73.81,213888.0,66.9938,67.03,66.8667,66.9665,213888.0
2021-06-08 10:00:00,73.84,73.88,73.71,73.78,179298.0,66.9938,67.03,66.8758,66.9393,179298.0
2021-06-08 10:05:00,73.75,73.82,73.66,73.78,107085.0,66.9121,66.9756,66.8304,66.9393,107085.0
2021-06-08 10:10:00,73.77,73.77,73.61,73.67,136852.0,66.9302,66.9302,66.7851,66.8395,136852.0
2021-06-08 10:15:00,73.67,73.69,73.54,73.59,131517.0,66.8395,66.8577,66.7216,66.7669,131517.0
2021-06-08 10:20:00,73.59,73.65,73.3,73.32,233220.0,66.7669,66.8214,66.5038,66.522,233220.0
2021-06-08 10:25:00,73.33,73.43,73.28,73.34,185105.0,66.531,66.6218,66.4857,66.5401,185105.0
2021-06-08 10:30:00,73.34,73.38,73.22,73.25,145341.0,66.5401,66.5764,66.4312,66.4585,145341.0
2021-06-08 10:35:00,73.26,73.26,73.01,73.03,196756.0,66.4675,66.4675,66.2407,66.2589,196756.0
2021-06-08 10:40:00,73.03,73.15,73.01,73.11,168222.0,66.2589,66.3677,66.2407,66.3314,168222.0
2021-06-08 10:45:00,73.12,73.35,73.09,73.27,132606.0,66.3405,66.5492,66.3133,66.4766,132606.0
2021-06-08 10:50:00,73.27,73.35,73.11,73.15,148411.0,66.4766,66.5492,66.3314,66.3677,148411.0
2021-06-08 10:55:00,73.16,73.16,72.9,72.97,284011.0,66.3768,66.3768,66.1409,66.2044,284011.0
2021-06-08 11:00:00,72.97,73.06,72.9,72.91,123562.0,66.2044,66.2861,66.1409,66.15,123562.0
2021-06-08 11:05:00,72.92,73.02,72.86,73.0,115316.0,66.1591,66.2498,66.1046,66.2316,115316.0
2021-06-08 11:10:00,73.0,73.03,72.85,72.86,199495.0,66.2316,66.2589,66.0955,66.1046,199495.0
2021-06-08 11:15:00,72.87,72.9,72.75,72.76,90541.0,66.1137,66.1409,66.0048,66.0139,90541.0
2021-06-08 11:20:00,72.76,72.85,72.67,72.81,179587.0,66.0139,66.0955,65.9322,66.0593,179587.0
2021-06-08 11:25:00,72.82,73.01,72.76,73.0,166624.0,66.0683,66.2407,66.0139,66.2316,166624.0
2021-06-08 11:30:00,72.98,73.07,72.97,73.04,79120.0,66.2135,66.2951,66.2044,66.2679,79120.0
2021-06-08 11:35:00,73.02,73.03,72.85,72.86,70591.0,66.2498,66.2589,66.0955,66.1046,70591.0
2021-06-08 11:40:00,72.85,73.06,72.81,73.02,73381.0,66.0955,66.2861,66.0593,66.2498,73381.0
2021-06-08 11:45:00,73.04,73.08,73.02,73.05,47538.0,66.2679,66.3042,66.2498,66.277,47538.0
2021-06-08 11:50:00,73.03,73.04,72.78,72.84,63097.0,66.2589,66.2679,66.032,66.0865,63097.0
2021-06-08 11:55:00,72.84,72.97,72.81,72.93,61575.0,66.0865,66.2044,66.0593,66.1681,61575.0
2021-06-08 12:00:00,72.92,72.95,72.87,72.9,47286.0,66.1591,66.1863,66.1137,66.1409,47286.0
2021-06-08 12:05:00,72.89,72.96,72.87,72.88,44687.0,66.1318,66.1953,66.1137,66.1228,44687.0
2021-06-08 12:10:00,72.87,72.89,72.81,72.89,39653.0,66.1137,66.1318,66.0593,66.1318,39653.0
2021-06-08 12:15:00,72.9,72.91,72.81,72.82,37617.0,66.1409,66.15,66.0593,66.0683,37617.0
2021-06-08 12:20:00,72.82,72.82,72.59,72.68,128665.0,66.0683,66.0683,65.8597,65.9413,128665.0
2021-06-08 12:25:00,72.66,72.76,72.59,72.75,47275.0,65.9232,66.0139,65.8597,66.0048,47275.0
2021-06-08 12:30:00,72.76,72.83,72.73,72.82,40150.0,66.0139,66.0774,65.9867,66.0683,40150.0
2021-06-08 12:35:00,72.81,72.85,72.74,72.78,61750.0,66.0593,66.0955,65.9957,66.032,61750.0
2021-06-08 12:40:00,72.77,72.82,72.73,72.8,54963.0,66.023,66.0683,65.9867,66.0502,54963.0
2021-06-08 12:45:00,72.8,72.87,72.78,72.8,42778.0,66.0502,66.1137,66.032,66.0502,42778.0
2021-06-08 12:50:00,72.8,72.82,72.78,72.82,27053.0,66.0502,66.0683,66.032,66.0683,27053.0
2021-06-08 12:55:00,72.81,72.88,72.81,72.84,47817.0,66.0593,66.1228,66.0593,66.0865,47817.0
2021-06-08 13:00:00,72.85,72.86,72.8,72.83,43881.0,66.0955,66.1046,66.0502,66.0774,43881.0
2021-06-08 13:05:00,72.82,72.83,72.77,72.81,30623.0,66.0683,66.0774,66.023,66.0593,30623.0
2021-06-08 13:10:00,72.8,72.84,72.76,72.78,39299.0,66.0502,66.0865,66.0139,66.032,39299.0
2021-06-08 13:15:00,72.78,72.82,72.77,72.81,34628.0,66.032,66.0683,66.023,66.0593,34628.0
2021-06-08 13:20:00,72.81,72.89,72.78,72.88,53991.0,66.0593,66.1318,66.032,66.1228,53991.0
2021-06-08 13:25:00,72.88,72.97,72.87,72.88,50131.0,66.1228,66.2044,66.1137,66.1228,50131.0
2021-06-08 13:30:00,72.89,72.93,72.85,72.93,32285.0,66.1318,66.1681,66.0955,66.1681,32285.0
2021-06-08 13:35:00,72.92,72.98,72.89,72.95,45205.0,66.1591,66.2135,66.1318,66.1863,45205.0
2021-06-08 13:40:00,72.95,72.96,72.91,72.94,27639.0,66.1863,66.1953,66.15,66.1772,27639.0
2021-06-08 13:45:00,72.94,72.97,72.92,72.97,19204.0,66.1772,66.2044,66.1591,66.2044,19204.0
2021-06-08 13:50:00,72.97,73.04,72.9,72.95,32349.0,66.2044,66.2679,66.1409,66.1863,32349.0
2021-06-08 13:55:00,72.95,73.05,72.95,73.04,43625.0,66.1863,66.277,66.1863,66.2679,43625.0
2021-06-08 14:00:00,73.04,73.07,72.96,73.06,35666.0,66.2679,66.2951,66.1953,66.2861,35666.0
2021-06-08 14:05:00,73.06,73.23,73.06,73.19,65419.0,66.2861,66.4403,66.2861,66.404,65419.0
2021-06-08 14:10:00,73.19,73.2,73.07,73.11,38341.0,66.404,66.4131,66.2951,66.3314,38341.0
2021-06-08 14:15:00,73.11,73.13,73.07,73.08,24941.0,66.3314,66.3496,66.2951,66.3042,24941.0
2021-06-08 14:20:00,73.07,73.08,72.96,73.0,55795.0,66.2951,66.3042,66.1953,66.2316,55795.0
2021-06-08 14:25:00,73.0,73.07,72.97,73.05,33739.0,66.2316,66.2951,66.2044,66.277,33739.0
2021-06-08 14:30:00,73.06,73.12,73.05,73.12,22935.0,66.2861,66.3405,66.277,66.3405,22935.0
2021-06-08 14:35:00,73.11,73.11,73.07,73.09,22516.0,66.3314,66.3314,66.2951,66.3133,22516.0
2021-06-08 14:40:00,73.09,73.15,73.08,73.15,16881.0,66.3133,66.3677,66.3042,66.3677,16881.0
2021-06-08 14:45:00,73.14,73.19,73.12,73.19,32637.0,66.3587,66.404,66.3405,66.404,32637.0
2021-06-08 14:50:00,73.2,73.24,73.19,73.22,44813.0,66.4131,66.4494,66.404,66.4312,44813.0
2021-06-08 14:55:00,73.21,73.25,73.19,73.21,32469.0,66.4222,66.4585,66.404,66.4222,32469.0
2021-06-08 15:00:00,73.21,73.3,73.2,73.26,47584.0,66.4222,66.5038,66.4131,66.4675,47584.0
2021-06-08 15:05:00,73.25,73.26,73.17,73.2,33989.0,66.4585,66.4675,66.3859,66.4131,33989.0
2021-06-08 15:10:00,73.2,73.21,73.16,73.17,34836.0,66.4131,66.4222,66.3768,66.3859,34836.0
2021-06-08 15:15:00,73.17,73.22,73.11,73.15,64373.0,66.3859,66.4312,66.3314,66.3677,64373.0
2021-06-08 15:20:00,73.15,73.15,73.07,73.09,52243.0,66.3677,66.3677,66.2951,66.3133,52243.0
2021-06-08 15:25:00,73.1,73.12,73.08,73.09,58974.0,66.3224,66.3405,66.3042,66.3133,58974.0
2021-06-08 15:30:00,73.09,73.22,73.08,73.22,68675.0,66.3133,66.4312,66.3042,66.4312,68675.0
2021-06-08 15:35:00,73.22,73.23,73.15,73.16,85813.0,66.4312,66.4403,66.3677,66.3768,85813.0
2021-06-08 15:40:00,73.16,73.22,73.15,73.22,63404.0,66.3768,66.4312,66.3677,66.4312,63404.0
2021-06-08 15:45:00,73.22,73.3,73.19,73.27,183731.0,66.4312,66.5038,66.404,66.4766,183731.0
2021-06-08 15:50:00,73.27,73.33,73.2,73.3,249700.0,66.4766,66.531,66.4131,66.5038,249700.0
2021-06-08 15:55:00,73.31,73.32,73.26,73.29,266486.0,66.5129,66.522,66.4675,66.4947,266486.0
2021-06-09 09:30:00,73.14,73.79,73.08,73.67,348148.0,66.3587,66.9484,66.3042,66.8395,348148.0
2021-06-09 09:35:00,73.64,74.07,73.43,73.48,309427.0,66.8123,67.2024,66.6218,66.6671,309427.0
2021-06-09 09:40:00,73.49,73.57,73.29,73.57,200723.0,66.6762,66.7488,66.4947,66.7488,200723.0
2021-06-09 09:45:00,73.57,73.98,73.57,73.6,161235.0,66.7488,67.1208,66.7488,66.776,161235.0
2021-06-09 09:50:00,73.63,73.73,73.45,73.67,183184.0,66.8032,66.894,66.6399,66.8395,183184.0
2021-06-09 09:55:00,73.67,74.06,73.66,74.05,141577.0,66.8395,67.1934,66.8304,67.1843,141577.0
2021-06-09 10:00:00,74.05,74.07,73.79,73.8,74198.0,67.1843,67.2024,66.9484,66.9575,74198.0
2021-06-09 10:05:00,73.79,73.89,73.57,73.68,133669.0,66.9484,67.0391,66.7488,66.8486,133669.0
2021-06-09 10:10:00,73.68,73.68,73.54,73.58,65361.0,66.8486,66.8486,66.7216,66.7579,65361.0
2021-06-09 10:15:00,73.58,73.59,73.49,73.54,63733.0,66.7579,66.7669,66.6762,66.7216,63733.0
2021-06-09 10:20:00,73.55,73.73,73.55,73.6,43647.0,66.7306,66.894,66.7306,66.776,43647.0
2021-06-09 10:25:00,73.6,73.76,73.55,73.74,56358.0,66.776,66.9212,66.7306,66.903,56358.0
2021-06-09 10:30:00,73.74,73.91,73.7,73.83,121787.0,66.903,67.0573,66.8667,66.9847,121787.0
2021-06-09 10:35:00,73.85,73.88,73.66,73.84,91236.0,67.0028,67.03,66.8304,66.9938,91236.0
2021-06-09 10:40:00,73.85,73.89,73.72,73.84,102018.0,67.0028,67.0391,66.8849,66.9938,102018.0
2021-06-09 10:45:00,73.83,73.89,73.52,73.58,68038.0,66.9847,67.0391,66.7034,66.7579,68038.0
2021-06-09 10:50:00,73.58,73.66,73.51,73.62,28845.0,66.7579,66.8304,66.6944,66.7942,28845.0
2021-06-09 10:55:00,73.61,73.63,73.51,73.52,37321.0,66.7851,66.8032,66.6944,66.7034,37321.0
2021-06-09 11:00:00,73.51,73.63,73.48,73.6,59055.0,66.6944,66.8032,66.6671,66.776,59055.0
2021-06-09 11:05:00,73.61,73.68,73.46,73.48,28102.0,66.7851,66.8486,66.649,66.6671,28102.0
2021-06-09 11:10:00,73.47,73.51,73.29,73.29,64544.0,66.6581,66.6944,66.4947,66.4947,64544.0
2021-06-09 11:15:00,73.28,73.32,73.2,73.21,33635.0,66.4857,66.522,66.4131,66.4222,33635.0
2021-06-09 11:20:00,73.22,73.22,73.02,73.06,97712.0,66.4312,66.4312,66.2498,66.2861,97712.0
2021-06-09 11:25:00,73.06,73.18,73.01,73.14,87433.0,66.2861,66.3949,66.2407,66.3587,87433.0
2021-06-09 11:30:00,73.13,73.18,73.04,73.06,52671.0,66.3496,66.3949,66.2679,66.2861,52671.0
2021-06-09 11:35:00,73.05,73.11,73.02,73.07,55864.0,66.277,66.3314,66.2498,66.2951,55864.0
2021-06-09 11:40:00,73.07,73.13,73.03,73.11,31244.0,66.2951,66.3496,66.2589,66.3314,31244.0
2021-06-09 11:45:00,73.11,73.2,73.1,73.15,25211.0,66.3314,66.4131,66.3224,66.3677,25211.0
2021-06-09 11:50:00,73.15,73.16,73.06,73.06,52184.0,66.3677,66.3768,66.2861,66.2861,52184.0
2021-06-09 11:55:00,73.07,73.08,72.95,73.03,141430.0,66.2951,66.3042,66.1863,66.2589,141430.0
2021-06-09 12:00:00,73.04,73.16,73.04,73.15,39087.0,66.2679,66.3768,66.2679,66.3677,39087.0
2021-06-09 12:05:00,73.14,73.16,73.1,73.12,25298.0,66.3587,66.3768,66.3224,66.3405,25298.0
2021-06-09 12:10:00,73.11,73.15,73.09,73.15,25616.0,66.3314,66.3677,66.3133,66.3677,25616.0
2021-06-09 12:15:00,73.15,73.16,73.07,73.07,33801.0,66.3677,66.3768,66.2951,66.2951,33801.0
2021-06-09 12:20:00,73.08,73.13,73.04,73.06,32655.0,66.3042,66.3496,66.2679,66.2861,32655.0
2021-06-09 12:25:00,73.06,73.17,73.06,73.17,21845.0,66.2861,66.3859,66.2861,66.3859,21845.0
2021-06-09 12:30:00,73.16,73.21,73.14,73.2,24943.0,66.3768,66.4222,66.3587,66.4131,24943.0
2021-06-09 12:35:00,73.19,73.2,73.12,73.13,36153.0,66.404,66.4131,66.3405,66.3496,36153.0
2021-06-09 12:40:00,73.14,73.14,73.08,73.1,23528.0,66.3587,66.3587,66.3042,66.3224,23528.0
2021-06-09 12:45:00,73.12,73.22,73.12,73.2,31989.0,66.3405,66.4312,66.3405,66.4131,31989.0
2021-06-09 12:50:00,73.2,73.26,73.18,73.2,35591.0,66.4131,66.4675,66.3949,66.4131,35591.0
2021-06-09 12:55:00,73.2,73.23,73.17,73.21,32228.0,66.4131,66.4403,66.3859,66.4222,32228.0
2021-06-09 13:00:00,73.2,73.29,73.2,73.28,44317.0,66.4131,66.4947,66.4131,66.4857,44317.0
2021-06-09 13:05:00,73.28,73.28,73.21,73.21,30770.0,66.4857,66.4857,66.4222,66.4222,30770.0
2021-06-09 13:10:00,73.2,73.21,73.12,73.12,32838.0,66.4131,66.4222,66.3405,66.3405,32838.0
2021-06-09 13:15:00,73.12,73.13,73.07,73.09,49742.0,66.3405,66.3496,66.2951,66.3133,49742.0
2021-06-09 13:20:00,73.09,73.1,73.06,73.06,29829.0,66.3133,66.3224,66.2861,66.2861,29829.0
2021-06-09 13:25:00,73.06,73.08,73.04,73.05,26042.0,66.2861,66.3042,66.2679,66.277,26042.0
2021-06-09 13:30:00,73.06,73.09,73.03,73.08,30629.0,66.2861,66.3133,66.2589,66.3042,30629.0
2021-06-09 13:35:00,73.08,73.09,73.05,73.06,19588.0,66.3042,66.3133,66.277,66.2861,19588.0
2021-06-09 13:40:00,73.05,73.05,72.88,72.92,85239.0,66.277,66.277,66.1228,66.1591,85239.0
2021-06-09 13:45:00,72.92,72.97,72.91,72.96,39275.0,66.1591,66.2044,66.15,66.1953,39275.0
2021-06-09 13:50:00,72.97,72.97,72.93,72.94,27378.0,66.2044,66.2044,66.1681,66.1772,27378.0
2021-06-09 13:55:00,72.95,72.95,72.78,72.84,62937.0,66.1863,66.1863,66.032,66.0865,62937.0
2021-06-09 14:00:00,72.84,72.92,72.84,72.86,28632.0,66.0865,66.1591,66.0865,66.1046,28632.0
2021-06-09 14:05:00,72.87,72.87,72.75,72.76,58904.0,66.1137,66.1137,66.0048,66.0139,58904.0
2021-06-09 14:10:00,72.76,72.82,72.72,72.78,84948.0,66.0139,66.0683,65.9776,66.032,84948.0
2021-06-09 14:15:00,72.78,72.83,72.72,72.77,119019.0,66.032,66.0774,65.9776,66.023,119019.0
2021-06-09 14:20:00,72.77,72.8,72.75,72.77,53185.0,66.023,66.0502,66.0048,66.023,53185.0
2021-06-09 14:25:00,72.76,72.88,72.74,72.85,78764.0,66.0139,66.1228,65.9957,66.0955,78764.0
2021-06-09 14:30:00,72.85,72.93,72.84,72.93,53975.0,66.0955,66.1681,66.0865,66.1681,53975.0
2021-06-09 14:35:00,72.94,72.96,72.8,72.92,193320.0,66.1772,66.1953,66.0502,66.1591,193320.0
2021-06-09 14:40:00,72.92,72.93,72.84,72.89,44524.0,66.1591,66.1681,66.0865,66.1318,44524.0
2021-06-09 14:45:00,72.88,72.95,72.88,72.89,45499.0,66.1228,66.1863,66.1228,66.1318,45499.0
2021-06-09 14:50:00,72.9,72.94,72.89,72.93,34588.0,66.1409,66.1772,66.1318,66.1681,34588.0
2021-06-09 14:55:00,72.93,72.94,72.83,72.84,45055.0,66.1681,66.1772,66.0774,66.0865,45055.0
2021-06-09 15:00:00,72.84,72.86,72.78,72.79,51462.0,66.0865,66.1046,66.032,66.0411,51462.0
2021-06-09 15:05:00,72.8,72.81,72.68,72.7,157752.0,66.0502,66.0593,65.9413,65.9595,157752.0
2021-06-09 15:10:00,72.7,72.72,72.62,72.7,89571.0,65.9595,65.9776,65.8869,65.9595,89571.0
2021-06-09 15:15:00,72.7,72.72,72.63,72.64,54948.0,65.9595,65.9776,65.8959,65.905,54948.0
2021-06-09 15:20:00,72.65,72.65,72.57,72.59,72346.0,65.9141,65.9141,65.8415,65.8597,72346.0
2021-06-09 15:25:00,72.59,72.61,72.55,72.57,80431.0,65.8597,65.8778,65.8234,65.8415,80431.0
2021-06-09 15:30:00,72.56,72.6,72.47,72.58,84779.0,65.8324,65.8687,65.7508,65.8506,84779.0
2021-06-09 15:35:00,72.58,72.66,72.57,72.63,67406.0,65.8506,65.9232,65.8415,65.8959,67406.0
2021-06-09 15:40:00,72.63,72.63,72.51,72.55,63562.0,65.8959,65.8959,65.7871,65.8234,63562.0
2021-06-09 15:45:00,72.55,72.69,72.54,72.64,120860.0,65.8234,65.9504,65.8143,65.905,120860.0
2021-06-09 15:50:00,72.64,72.76,72.62,72.75,152865.0,65.905,66.0139,65.8869,66.0048,152865.0
2021-06-09 15:55:00,72.76,72.78,72.6,72.64,199277.0,66.0139,66.032,65.8687,65.905,199277.0
2021-06-10 09:30:00,73.06,73.1,72.46,72.64,235168.0,66.2861,66.3224,65.7417,65.905,235168.0
2021-06-10 09:35:00,72.63,72.68,72.47,72.64,159390.0,65.8959,65.9413,65.7508,65.905,159390.0
2021-06-10 09:40:00,72.64,72.74,72.42,72.53,152823.0,65.905,65.9957,65.7054,65.8052,152823.0
2021-06-10 09:45:00,72.55,72.81,72.52,72.61,205307.0,65.8234,66.0593,65.7961,65.8778,205307.0
2021-06-10 09:50:00,72.62,72.72,72.34,72.5,126538.0,65.8869,65.9776,65.6328,65.778,126538.0
2021-06-10 09:55:00,72.51,72.73,72.48,72.48,112279.0,65.7871,65.9867,65.7599,65.7599,112279.0
2021-06-10 10:00:00,72.48,72.71,72.42,72.42,95221.0,65.7599,65.9685,65.7054,65.7054,95221.0
2021-06-10 10:05:00,72.43,72.6,72.41,72.46,153367.0,65.7145,65.8687,65.6963,65.7417,153367.0
2021-06-10 10:10:00,72.47,72.53,72.31,72.48,132387.0,65.7508,65.8052,65.6056,65.7599,132387.0
2021-06-10 10:15:00,72.47,72.51,72.38,72.45,100779.0,65.7508,65.7871,65.6691,65.7326,100779.0
2021-06-10 10:20:00,72.44,72.46,72.22,72.33,119870.0,65.7236,65.7417,65.524,65.6238,119870.0
2021-06-10 10:25:00,72.33,72.45,72.29,72.4,118442.0,65.6238,65.7326,65.5875,65.6873,118442.0
2021-06-10 10:30:00,72.43,72.55,72.38,72.5,49880.0,65.7145,65.8234,65.6691,65.778,49880.0
2021-06-10 10:35:00,72.53,72.6,72.29,72.29,64290.0,65.8052,65.8687,65.5875,65.5875,64290.0
2021-06-10 10:40:00,72.29,72.36,72.27,72.29,53955.0,65.5875,65.651,65.5693,65.5875,53955.0
2021-06-10 10:45:00,72.29,72.3,71.96,71.99,155212.0,65.5875,65.5965,65.2881,65.3153,155212.0
2021-06-10 10:50:00,71.98,72.0,71.84,71.84,141225.0,65.3062,65.3244,65.1792,65.1792,141225.0
2021-06-10 10:55:00,71.84,72.08,71.83,72.08,148279.0,65.1792,65.3969,65.1701,65.3969,148279.0
2021-06-10 11:00:00,72.08,72.08,71.89,71.95,57656.0,65.3969,65.3969,65.2246,65.279,57656.0
2021-06-10 11:05:00,71.94,72.17,71.92,72.13,83584.0,65.2699,65.4786,65.2518,65.4423,83584.0
2021-06-10 11:10:00,72.12,72.19,72.06,72.15,65654.0,65.4332,65.4967,65.3788,65.4604,65654.0
2021-06-10 11:15:00,72.15,72.23,72.05,72.06,51867.0,65.4604,65.533,65.3697,65.3788,51867.0
2021-06-10 11:20:00,72.03,72.23,72.03,72.21,44997.0,65.3516,65.533,65.3516,65.5149,44997.0
2021-06-10 11:25:00,72.2,72.27,72.15,72.2,62781.0,65.5058,65.5693,65.4604,65.5058,62781.0
2021-06-10 11:30:00,72.2,72.24,72.14,72.19,95758.0,65.5058,65.5421,65.4514,65.4967,95758.0
2021-06-10 11:35:00,72.19,72.28,72.14,72.24,92882.0,65.4967,65.5784,65.4514,65.5421,92882.0
2021-06-10 11:40:00,72.24,72.28,71.98,72.05,67791.0,65.5421,65.5784,65.3062,65.3697,67791.0
2021-06-10 11:45:00,72.04,72.07,71.99,71.99,36468.0,65.3606,65.3879,65.3153,65.3153,36468.0
2021-06-10 11:50:00,72.0,72.06,71.94,72.0,44500.0,65.3244,65.3788,65.2699,65.3244,44500.0
2021-06-10 11:55:00,72.01,72.07,71.98,71.99,53925.0,65.3334,65.3879,65.3062,65.3153,53925.0
2021-06-10 12:00:00,72.01,72.07,71.98,72.07,54191.0,65.3334,65.3879,65.3062,65.3879,54191.0
2021-06-10 12:05:00,72.09,72.11,71.97,72.01,66388.0,65.406,65.4242,65.2971,65.3334,66388.0
2021-06-10 12:10:00,72.01,72.08,71.97,71.98,55046.0,65.3334,65.3969,65.2971,65.3062,55046.0
2021-06-10 12:15:00,71.98,72.03,71.93,71.97,63088.0,65.3062,65.3516,65.2608,65.2971,63088.0
2021-06-10 12:20:00,71.98,72.03,71.93,71.95,62063.0,65.3062,65.3516,65.2608,65.279,62063.0
2021-06-10 12:25:00,71.95,72.05,71.92,72.02,83943.0,65.279,65.3697,65.2518,65.3425,83943.0
2021-06-10 12:30:00,72.03,72.07,72.0,72.07,95736.0,65.3516,65.3879,65.3244,65.3879,95736.0
2021-06-10 12:35:00,72.07,72.11,72.02,72.08,45794.0,65.3879,65.4242,65.3425,65.3969,45794.0
2021-06-10 12:40:00,72.06,72.12,72.01,72.09,52407.0,65.3788,65.4332,65.3334,65.406,52407.0
2021-06-10 12:45:00,72.08,72.14,72.07,72.08,32750.0,65.3969,65.4514,65.3879,65.3969,32750.0
2021-06-10 12:50:00,72.09,72.11,72.01,72.03,32326.0,65.406,65.4242,65.3334,65.3516,32326.0
2021-06-10 12:55:00,72.03,72.08,71.99,71.99,61152.0,65.3516,65.3969,65.3153,65.3153,61152.0
2021-06-10 13:00:00,71.99,72.04,71.95,72.03,52616.0,65.3153,65.3606,65.279,65.3516,52616.0
2021-06-10 13:05:00,72.03,72.07,72.0,72.04,53440.0,65.3516,65.3879,65.3244,65.3606,53440.0
2021-06-10 13:10:00,72.05,72.08,72.01,72.02,38299.0,65.3697,65.3969,65.3334,65.3425,38299.0
2021-06-10 13:15:00,72.02,72.1,72.01,72.08,48471.0,65.3425,65.4151,65.3334,65.3969,48471.0
2021-06-10 13:20:00,72.08,72.11,72.01,72.02,33400.0,65.3969,65.4242,65.3334,65.3425,33400.0
2021-06-10 13:25:00,72.02,72.05,71.98,71.98,54347.0,65.3425,65.3697,65.3062,65.3062,54347.0
2021-06-10 13:30:00,71.99,72.01,71.87,71.97,78056.0,65.3153,65.3334,65.2064,65.2971,78056.0
2021-06-10 13:35:00,71.95,72.01,71.95,71.96,49321.0,65.279,65.3334,65.279,65.2881,49321.0
2021-06-10 13:40:00,71.96,71.96,71.85,71.87,102585.0,65.2881,65.2881,65.1883,65.2064,102585.0
2021-06-10 13:45:00,71.87,71.97,71.86,71.89,62943.0,65.2064,65.2971,65.1973,65.2246,62943.0
2021-06-10 13:50:00,71.88,71.94,71.86,71.91,83802.0,65.2155,65.2699,65.1973,65.2427,83802.0
2021-06-10 13:55:00,71.91,71.96,71.9,71.91,47922.0,65.2427,65.2881,65.2336,65.2427,47922.0
2021-06-10 14:00:00,71.9,71.97,71.89,71.94,56983.0,65.2336,65.2971,65.2246,65.2699,56983.0
2021-06-10 14:05:00,71.94,72.03,71.9,71.92,64755.0,65.2699,65.3516,65.2336,65.2518,64755.0
2021-06-10 14:10:00,71.91,71.92,71.86,71.89,61690.0,65.2427,65.2518,65.1973,65.2246,61690.0
2021-06-10 14:15:00,71.9,71.91,71.87,71.89,49652.0,65.2336,65.2427,65.2064,65.2246,49652.0
2021-06-10 14:20:00,71.88,71.92,71.84,71.87,57568.0,65.2155,65.2518,65.1792,65.2064,57568.0
2021-06-10 14:25:00,71.87,71.95,71.86,71.89,38720.0,65.2064,65.279,65.1973,65.2246,38720.0
2021-06-10 14:30:00,71.9,71.92,71.83,71.89,99399.0,65.2336,65.2518,65.1701,65.2246,99399.0
2021-06-10 14:35:00,71.89,71.89,71.84,71.84,54674.0,65.2246,65.2246,65.1792,65.1792,54674.0
2021-06-10 14:40:00,71.84,71.86,71.75,71.78,138585.0,65.1792,65.1973,65.0975,65.1248,138585.0
2021-06-10 14:45:00,71.77,71.84,71.76,71.77,83470.0,65.1157,65.1792,65.1066,65.1157,83470.0
2021-06-10 14:50:00,71.77,71.91,71.73,71.89,106899.0,65.1157,65.2427,65.0794,65.2246,106899.0
2021-06-10 14:55:00,71.89,71.93,71.85,71.93,53959.0,65.2246,65.2608,65.1883,65.2608,53959.0
2021-06-10 15:00:00,71.92,72.04,71.92,71.94,52648.0,65.2518,65.3606,65.2518,65.2699,52648.0
2021-06-10 15:05:00,71.94,71.99,71.88,71.89,69284.0,65.2699,65.3153,65.2155,65.2246,69284.0
2021-06-10 15:10:00,71.89,71.89,71.8,71.81,88725.0,65.2246,65.2246,65.1429,65.152,88725.0
2021-06-10 15:15:00,71.81,71.92,71.79,71.88,47427.0,65.152,65.2518,65.1338,65.2155,47427.0
2021-06-10 15:20:00,71.87,71.91,71.83,71.83,56383.0,65.2064,65.2427,65.1701,65.1701,56383.0
2021-06-10 15:25:00,71.84,71.87,71.67,71.68,162810.0,65.1792,65.2064,65.025,65.034,162810.0
2021-06-10 15:30:00,71.68,71.69,71.61,71.63,178305.0,65.034,65.0431,64.9705,64.9887,178305.0
2021-06-10 15:35:00,71.63,71.66,71.61,71.65,255171.0,64.9887,65.0159,64.9705,65.0068,255171.0
2021-06-10 15:40:00,71.66,71.66,71.55,71.64,210740.0,65.0159,65.0159,64.9161,64.9977,210740.0
2021-06-10 15:45:00,71.63,71.78,71.62,71.72,138029.0,64.9887,65.1248,64.9796,65.0703,138029.0
2021-06-10 15:50:00,71.73,71.78,71.66,71.78,250731.0,65.0794,65.1248,65.0159,65.1248,250731.0
2021-06-10 15:55:00,71.78,71.88,71.7,71.86,366248.0,65.1248,65.2155,65.0522,65.1973,366248.0
2021-06-11 09:30:00,71.28,71.55,70.88,71.07,486707.0,64.6711,64.9161,64.3082,64.4806,486707.0
2021-06-11 09:35:00,71.06,71.44,71.03,71.41,488592.0,64.4715,64.8163,64.4443,64.7891,488592.0
2021-06-11 09:40:00,71.37,71.56,71.33,71.49,350869.0,64.7528,64.9252,64.7165,64.8616,350869.0
2021-06-11 09:45:00,71.48,71.89,71.44,71.88,172679.0,64.8526,65.2246,64.8163,65.2155,172679.0
2021-06-11 09:50:00,71.88,72.01,71.85,71.93,156748.0,65.2155,65.3334,65.1883,65.2608,156748.0
2021-06-11 09:55:00,71.93,71.93,71.65,71.76,161437.0,65.2608,65.2608,65.0068,65.1066,161437.0
2021-06-11 10:00:00,71.77,71.84,71.56,71.56,88303.0,65.1157,65.1792,64.9252,64.9252,88303.0
2021-06-11 10:05:00,71.56,71.61,71.49,71.56,105783.0,64.9252,64.9705,64.8616,64.9252,105783.0
2021-06-11 10:10:00,71.57,71.67,71.5,71.64,82981.0,64.9342,65.025,64.8707,64.9977,82981.0
2021-06-11 10:15:00,71.62,71.68,71.42,71.42,130785.0,64.9796,65.034,64.7981,64.7981,130785.0
2021-06-11 10:20:00,71.42,71.46,71.3,71.35,96609.0,64.7981,64.8344,64.6893,64.7346,96609.0
2021-06-11 10:25:00,71.34,71.37,71.26,71.34,110940.0,64.7255,64.7528,64.653,64.7255,110940.0
2021-06-11 10:30:00,71.35,71.44,71.21,71.22,120353.0,64.7346,64.8163,64.6076,64.6167,120353.0
2021-06-11 10:35:00,71.23,71.24,71.11,71.18,96245.0,64.6257,64.6348,64.5169,64.5804,96245.0
2021-06-11 10:40:00,71.19,71.28,71.11,71.13,64784.0,64.5895,64.6711,64.5169,64.535,64784.0
2021-06-11 10:45:00,71.11,71.12,70.95,71.02,122461.0,64.5169,64.5259,64.3717,64.4352,122461.0
2021-06-11 10:50:00,71.03,71.19,70.94,71.09,161303.0,64.4443,64.5895,64.3626,64.4987,161303.0
2021-06-11 10:55:00,71.1,71.21,71.07,71.2,66096.0,64.5078,64.6076,64.4806,64.5985,66096.0
2021-06-11 11:00:00,71.2,71.21,70.99,71.03,59337.0,64.5985,64.6076,64.408,64.4443,59337.0
2021-06-11 11:05:00,71.03,71.15,71.01,71.11,69759.0,64.4443,64.5532,64.4261,64.5169,69759.0
2021-06-11 11:10:00,71.1,71.14,71.07,71.12,56009.0,64.5078,64.5441,64.4806,64.5259,56009.0
2021-06-11 11:15:00,71.11,71.22,71.1,71.19,72209.0,64.5169,64.6167,64.5078,64.5895,72209.0
2021-06-11 11:20:00,71.19,71.26,71.16,71.22,60264.0,64.5895,64.653,64.5622,64.6167,60264.0
2021-06-11 11:25:00,71.23,71.27,71.19,71.25,67421.0,64.6257,64.662,64.5895,64.6439,67421.0
2021-06-11 11:30:00,71.25,71.33,71.22,71.24,95213.0,64.6439,64.7165,64.6167,64.6348,95213.0
2021-06-11 11:35:00,71.23,71.25,71.06,71.08,63829.0,64.6257,64.6439,64.4715,64.4897,63829.0
2021-06-11 11:40:00,71.07,71.15,71.05,71.09,67044.0,64.4806,64.5532,64.4624,64.4987,67044.0
2021-06-11 11:45:00,71.09,71.16,71.08,71.12,58483.0,64.4987,64.5622,64.4897,64.5259,58483.0
2021-06-11 11:50:00,71.12,71.13,71.01,71.06,56114.0,64.5259,64.535,64.4261,64.4715,56114.0
2021-06-11 11:55:00,71.06,71.11,71.02,71.05,62230.0,64.4715,64.5169,64.4352,64.4624,62230.0
2021-06-11 12:00:00,71.05,71.08,70.99,71.02,67770.0,64.4624,64.4897,64.408,64.4352,67770.0
2021-06-11 12:05:00,71.02,71.04,70.91,70.95,106566.0,64.4352,64.4534,64.3354,64.3717,106566.0
2021-06-11 12:10:00,70.95,70.97,70.86,70.89,79595.0,64.3717,64.3899,64.2901,64.3173,79595.0
2021-06-11 12:15:00,70.9,70.93,70.82,70.91,113967.0,64.3263,64.3536,64.2538,64.3354,113967.0
2021-06-11 12:20:00,70.91,70.92,70.87,70.89,47253.0,64.3354,64.3445,64.2991,64.3173,47253.0
2021-06-11 12:25:00,70.89,70.89,70.85,70.87,44976.0,64.3173,64.3173,64.281,64.2991,44976.0
2021-06-11 12:30:00,70.87,70.93,70.85,70.93,51168.0,64.2991,64.3536,64.281,64.3536,51168.0
2021-06-11 12:35:00,70.94,71.0,70.93,70.94,45428.0,64.3626,64.4171,64.3536,64.3626,45428.0
2021-06-11 12:40:00,70.94,70.95,70.82,70.83,76160.0,64.3626,64.3717,64.2538,64.2628,76160.0
2021-06-11 12:45:00,70.83,70.83,70.76,70.77,69117.0,64.2628,64.2628,64.1993,64.2084,69117.0
2021-06-11 12:50:00,70.78,70.85,70.77,70.79,52874.0,64.2175,64.281,64.2084,64.2265,52874.0
2021-06-11 12:55:00,70.79,70.83,70.77,70.81,62349.0,64.2265,64.2628,64.2084,64.2447,62349.0
2021-06-11 13:00:00,70.81,70.86,70.74,70.79,67061.0,64.2447,64.2901,64.1812,64.2265,67061.0
2021-06-11 13:05:00,70.8,70.9,70.79,70.89,65161.0,64.2356,64.3263,64.2265,64.3173,65161.0
2021-06-11 13:10:00,70.9,70.97,70.88,70.95,52989.0,64.3263,64.3899,64.3082,64.3717,52989.0
2021-06-11 13:15:00,70.94,71.02,70.94,71.02,91555.0,64.3626,64.4352,64.3626,64.4352,91555.0
2021-06-11 13:20:00,71.02,71.04,71.0,71.03,61625.0,64.4352,64.4534,64.4171,64.4443,61625.0
2021-06-11 13:25:00,71.03,71.1,71.03,71.09,53296.0,64.4443,64.5078,64.4443,64.4987,53296.0
2021-06-11 13:30:00,71.08,71.12,71.03,71.05,46066.0,64.4897,64.5259,64.4443,64.4624,46066.0
2021-06-11 13:35:00,71.05,71.12,71.04,71.1,43770.0,64.4624,64.5259,64.4534,64.5078,43770.0
2021-06-11 13:40:00,71.11,71.19,71.11,71.17,73195.0,64.5169,64.5895,64.5169,64.5713,73195.0
2021-06-11 13:45:00,71.17,71.18,71.15,71.16,37953.0,64.5713,64.5804,64.5532,64.5622,37953.0
2021-06-11 13:50:00,71.16,71.2,71.15,71.17,55472.0,64.5622,64.5985,64.5532,64.5713,55472.0
2021-06-11 13:55:00,71.18,71.19,71.16,71.17,31276.0,64.5804,64.5895,64.5622,64.5713,31276.0
2021-06-11 14:00:00,71.18,71.23,71.16,71.21,96945.0,64.5804,64.6257,64.5622,64.6076,96945.0
2021-06-11 14:05:00,71.22,71.22,71.13,71.15,53809.0,64.6167,64.6167,64.535,64.5532,53809.0
2021-06-11 14:10:00,71.16,71.2,71.12,71.14,60195.0,64.5622,64.5985,64.5259,64.5441,60195.0
2021-06-11 14:15:00,71.14,71.23,71.12,71.22,48496.0,64.5441,64.6257,64.5259,64.6167,48496.0
2021-06-11 14:20:00,71.22,71.26,71.18,71.26,67163.0,64.6167,64.653,64.5804,64.653,67163.0
2021-06-11 14:25:00,71.26,71.37,71.26,71.34,79619.0,64.653,64.7528,64.653,64.7255,79619.0
2021-06-11 14:30:00,71.35,71.4,71.34,71.35,58707.0,64.7346,64.78,64.7255,64.7346,58707.0
2021-06-11 14:35:00,71.36,71.36,71.29,71.3,40128.0,64.7437,64.7437,64.6802,64.6893,40128.0
2021-06-11 14:40:00,71.3,71.32,71.25,71.32,60611.0,64.6893,64.7074,64.6439,64.7074,60611.0
2021-06-11 14:45:00,71.31,71.4,71.29,71.38,68047.0,64.6983,64.78,64.6802,64.7618,68047.0
2021-06-11 14:50:00,71.39,71.4,71.29,71.31,54548.0,64.7709,64.78,64.6802,64.6983,54548.0
2021-06-11 14:55:00,71.31,71.33,71.29,71.31,43037.0,64.6983,64.7165,64.6802,64.6983,43037.0
2021-06-11 15:00:00,71.31,71.33,71.22,71.23,39893.0,64.6983,64.7165,64.6167,64.6257,39893.0
2021-06-11 15:05:00,71.23,71.27,71.14,71.26,83721.0,64.6257,64.662,64.5441,64.653,83721.0
2021-06-11 15:10:00,71.27,71.28,71.18,71.2,45132.0,64.662,64.6711,64.5804,64.5985,45132.0
2021-06-11 15:15:00,71.2,71.22,71.17,71.21,117246.0,64.5985,64.6167,64.5713,64.6076,117246.0
2021-06-11 15:20:00,71.2,71.23,71.16,71.2,96543.0,64.5985,64.6257,64.5622,64.5985,96543.0
2021-06-11 15:25:00,71.21,71.21,71.16,71.17,35797.0,64.6076,64.6076,64.5622,64.5713,35797.0
2021-06-11 15:30:00,71.17,71.18,71.09,71.14,65522.0,64.5713,64.5804,64.4987,64.5441,65522.0
2021-06-11 15:35:00,71.14,71.15,71.09,71.11,57897.0,64.5441,64.5532,64.4987,64.5169,57897.0
2021-06-11 15:40:00,71.11,71.16,71.08,71.12,76105.0,64.5169,64.5622,64.4897,64.5259,76105.0
2021-06-11 15:45:00,71.12,71.15,71.03,71.15,196406.0,64.5259,64.5532,64.4443,64.5532,196406.0
2021-06-11 15:50:00,71.15,71.23,71.05,71.21,313251.0,64.5532,64.6257,64.4624,64.6076,313251.0
2021-06-11 15:55:00,71.22,71.31,71.04,71.19,1270693.0,64.6167,64.6983,64.4534,64.5895,1270693.0
2021-06-14 09:30:00,71.2,71.25,70.66,70.86,230034.0,64.5985,64.6439,64.1086,64.2901,230034.0
2021-06-14 09:35:00,70.84,71.05,70.77,71.02,146258.0,64.2719,64.4624,64.2084,64.4352,146258.0
2021-06-14 09:40:00,71.04,71.18,71.04,71.14,124559.0,64.4534,64.5804,64.4534,64.5441,124559.0
2021-06-14 09:45:00,71.14,71.34,71.06,71.25,164359.0,64.5441,64.7255,64.4715,64.6439,164359.0
2021-06-14 09:50:00,71.26,71.32,70.94,70.99,151152.0,64.653,64.7074,64.3626,64.408,151152.0
2021-06-14 09:55:00,70.97,71.11,70.93,71.02,189797.0,64.3899,64.5169,64.3536,64.4352,189797.0
2021-06-14 10:00:00,71.03,71.03,70.66,70.7,189283.0,64.4443,64.4443,64.1086,64.1449,189283.0
2021-06-14 10:05:00,70.71,70.73,70.64,70.67,121561.0,64.154,64.1721,64.0905,64.1177,121561.0
2021-06-14 10:10:00,70.68,70.72,70.6,70.65,116785.0,64.1267,64.163,64.0542,64.0995,116785.0
2021-06-14 10:15:00,70.65,70.8,70.64,70.72,127785.0,64.0995,64.2356,64.0905,64.163,127785.0
2021-06-14 10:20:00,70.71,70.76,70.6,70.64,216268.0,64.154,64.1993,64.0542,64.0905,216268.0
2021-06-14 10:25:00,70.65,70.7,70.59,70.63,93769.0,64.0995,64.1449,64.0451,64.0814,93769.0
2021-06-14 10:30:00,70.62,70.63,70.53,70.53,105996.0,64.0723,64.0814,63.9906,63.9906,105996.0
2021-06-14 10:35:00,70.53,70.54,70.42,70.48,189950.0,63.9906,63.9997,63.8908,63.9453,189950.0
2021-06-14 10:40:00,70.48,70.5,70.42,70.46,143621.0,63.9453,63.9634,63.8908,63.9271,143621.0
2021-06-14 10:45:00,70.47,70.53,70.41,70.52,83596.0,63.9362,63.9906,63.8818,63.9816,83596.0
2021-06-14 10:50:00,70.53,70.68,70.52,70.66,68117.0,63.9906,64.1267,63.9816,64.1086,68117.0
2021-06-14 10:55:00,70.66,70.68,70.6,70.61,61962.0,64.1086,64.1267,64.0542,64.0632,61962.0
2021-06-14 11:00:00,70.61,70.62,70.51,70.55,50350.0,64.0632,64.0723,63.9725,64.0088,50350.0
2021-06-14 11:05:00,70.55,70.62,70.52,70.54,46528.0,64.0088,64.0723,63.9816,63.9997,46528.0
2021-06-14 11:10:00,70.55,70.7,70.54,70.69,56218.0,64.0088,64.1449,63.9997,64.1358,56218.0
2021-06-14 11:15:00,70.7,70.71,70.61,70.68,171169.0,64.1449,64.154,64.0632,64.1267,171169.0
2021-06-14 11:20:00,70.68,70.75,70.66,70.66,85976.0,64.1267,64.1903,64.1086,64.1086,85976.0
2021-06-14 11:25:00,70.67,70.83,70.64,70.83,60689.0,64.1177,64.2628,64.0905,64.2628,60689.0
2021-06-14 11:30:00,70.83,70.94,70.76,70.87,165856.0,64.2628,64.3626,64.1993,64.2991,165856.0
2021-06-14 11:35:00,70.85,70.87,70.77,70.85,64470.0,64.281,64.2991,64.2084,64.281,64470.0
2021-06-14 11:40:00,70.86,70.88,70.78,70.83,97242.0,64.2901,64.3082,64.2175,64.2628,97242.0
2021-06-14 11:45:00,70.83,70.83,70.75,70.78,55916.0,64.2628,64.2628,64.1903,64.2175,55916.0
2021-06-14 11:50:00,70.8,70.89,70.77,70.86,40046.0,64.2356,64.3173,64.2084,64.2901,40046.0
2021-06-14 11:55:00,70.87,70.9,70.85,70.88,50578.0,64.2991,64.3263,64.281,64.3082,50578.0
2021-06-14 12:00:00,70.89,70.93,70.81,70.9,61594.0,64.3173,64.3536,64.2447,64.3263,61594.0
2021-06-14 12:05:00,70.92,71.03,70.89,71.03,68880.0,64.3445,64.4443,64.3173,64.4443,68880.0
2021-06-14 12:10:00,71.04,71.16,71.02,71.16,53325.0,64.4534,64.5622,64.4352,64.5622,53325.0
2021-06-14 12:15:00,71.17,71.28,71.16,71.23,49031.0,64.5713,64.6711,64.5622,64.6257,49031.0
2021-06-14 12:20:00,71.23,71.24,71.16,71.2,67876.0,64.6257,64.6348,64.5622,64.5985,67876.0
2021-06-14 12:25:00,71.2,71.24,71.16,71.2,57983.0,64.5985,64.6348,64.5622,64.5985,57983.0
2021-06-14 12:30:00,71.2,71.32,71.19,71.3,45467.0,64.5985,64.7074,64.5895,64.6893,45467.0
2021-06-14 12:35:00,71.29,71.36,71.25,71.26,65863.0,64.6802,64.7437,64.6439,64.653,65863.0
2021-06-14 12:40:00,71.26,71.26,71.22,71.26,56164.0,64.653,64.653,64.6167,64.653,56164.0
2021-06-14 12:45:00,71.26,71.29,71.24,71.25,31015.0,64.653,64.6802,64.6348,64.6439,31015.0
2021-06-14 12:50:00,71.25,71.28,71.23,71.25,53961.0,64.6439,64.6711,64.6257,64.6439,53961.0
2021-06-14 12:55:00,71.25,71.34,71.22,71.34,69357.0,64.6439,64.7255,64.6167,64.7255,69357.0
2021-06-14 13:00:00,71.34,71.44,71.33,71.42,53194.0,64.7255,64.8163,64.7165,64.7981,53194.0
2021-06-14 13:05:00,71.42,71.52,71.41,71.5,59420.0,64.7981,64.8889,64.7891,64.8707,59420.0
2021-06-14 13:10:00,71.5,71.58,71.48,71.58,84237.0,64.8707,64.9433,64.8526,64.9433,84237.0
2021-06-14 13:15:00,71.57,71.58,71.45,71.45,74643.0,64.9342,64.9433,64.8253,64.8253,74643.0
2021-06-14 13:20:00,71.45,71.55,71.45,71.51,57084.0,64.8253,64.9161,64.8253,64.8798,57084.0
2021-06-14 13:25:00,71.5,71.54,71.48,71.54,52175.0,64.8707,64.907,64.8526,64.907,52175.0
2021-06-14 13:30:00,71.54,71.64,71.53,71.6,67039.0,64.907,64.9977,64.8979,64.9614,67039.0
2021-06-14 13:35:00,71.6,71.69,71.59,71.69,41827.0,64.9614,65.0431,64.9524,65.0431,41827.0
2021-06-14 13:40:00,71.69,71.72,71.64,71.65,35034.0,65.0431,65.0703,64.9977,65.0068,35034.0
2021-06-14 13:45:00,71.65,71.73,71.64,71.66,44985.0,65.0068,65.0794,64.9977,65.0159,44985.0
2021-06-14 13:50:00,71.67,71.68,71.55,71.56,40101.0,65.025,65.034,64.9161,64.9252,40101.0
2021-06-14 13:55:00,71.56,71.6,71.52,71.58,32929.0,64.9252,64.9614,64.8889,64.9433,32929.0
2021-06-14 14:00:00,71.59,71.7,71.58,71.63,41565.0,64.9524,65.0522,64.9433,64.9887,41565.0
2021-06-14 14:05:00,71.63,71.67,71.59,71.59,28143.0,64.9887,65.025,64.9524,64.9524,28143.0
2021-06-14 14:10:00,71.59,71.61,71.55,71.57,30583.0,64.9524,64.9705,64.9161,64.9342,30583.0
2021-06-14 14:15:00,71.57,71.59,71.45,71.47,58244.0,64.9342,64.9524,64.8253,64.8435,58244.0
2021-06-14 14:20:00,71.47,71.47,71.23,71.25,113653.0,64.8435,64.8435,64.6257,64.6439,113653.0
2021-06-14 14:25:00,71.24,71.25,71.22,71.25,47669.0,64.6348,64.6439,64.6167,64.6439,47669.0
2021-06-14 14:30:00,71.25,71.26,71.23,71.26,88578.0,64.6439,64.653,64.6257,64.653,88578.0
2021-06-14 14:35:00,71.26,71.26,71.13,71.16,119222.0,64.653,64.653,64.535,64.5622,119222.0
2021-06-14 14:40:00,71.16,71.22,71.13,71.19,43897.0,64.5622,64.6167,64.535,64.5895,43897.0
2021-06-14 14:45:00,71.2,71.22,71.14,71.22,53770.0,64.5985,64.6167,64.5441,64.6167,53770.0
2021-06-14 14:50:00,71.22,71.25,71.18,71.23,33186.0,64.6167,64.6439,64.5804,64.6257,33186.0
2021-06-14 14:55:00,71.23,71.25,71.19,71.23,48255.0,64.6257,64.6439,64.5895,64.6257,48255.0
2021-06-14 15:00:00,71.22,71.25,71.2,71.24,40558.0,64.6167,64.6439,64.5985,64.6348,40558.0
2021-06-14 15:05:00,71.25,71.25,71.16,71.21,49673.0,64.6439,64.6439,64.5622,64.6076,49673.0
2021-06-14 15:10:00,71.2,71.25,71.2,71.25,48454.0,64.5985,64.6439,64.5985,64.6439,48454.0
2021-06-14 15:15:00,71.25,71.25,71.2,71.2,46197.0,64.6439,64.6439,64.5985,64.5985,46197.0
2021-06-14 15:20:00,71.2,71.21,71.1,71.14,48625.0,64.5985,64.6076,64.5078,64.5441,48625.0
2021-06-14 15:25:00,71.14,71.15,71.09,71.12,53003.0,64.5441,64.5532,64.4987,64.5259,53003.0
2021-06-14 15:30:00,71.12,71.17,71.12,71.14,51240.0,64.5259,64.5713,64.5259,64.5441,51240.0
2021-06-14 15:35:00,71.14,71.17,71.12,71.12,88912.0,64.5441,64.5713,64.5259,64.5259,88912.0
2021-06-14 15:40:00,71.12,71.16,71.1,71.15,83646.0,64.5259,64.5622,64.5078,64.5532,83646.0
2021-06-14 15:45:00,71.15,71.26,71.14,71.24,80993.0,64.5532,64.653,64.5441,64.6348,80993.0
2021-06-14 15:50:00,71.25,71.35,71.22,71.33,215902.0,64.6439,64.7346,64.6167,64.7165,215902.0
2021-06-14 15:55:00,71.33,71.43,71.33,71.43,256806.0,64.7165,64.8072,64.7165,64.8072,256806.0
2021-06-15 09:30:00,71.25,71.38,70.62,70.77,284199.0,64.6439,64.7618,64.0723,64.2084,284199.0
2021-06-15 09:35:00,70.8,71.13,70.76,70.96,192895.0,64.2356,64.535,64.1993,64.3808,192895.0
2021-06-15 09:40:00,70.94,71.12,70.75,71.05,132035.0,64.3626,64.5259,64.1903,64.4624,132035.0
2021-06-15 09:45:00,71.08,71.14,70.92,70.92,156339.0,64.4897,64.5441,64.3445,64.3445,156339.0
2021-06-15 09:50:00,70.91,71.51,70.85,71.5,210438.0,64.3354,64.8798,64.281,64.8707,210438.0
2021-06-15 09:55:00,71.51,71.55,71.12,71.15,115611.0,64.8798,64.9161,64.5259,64.5532,115611.0
2021-06-15 10:00:00,71.15,71.29,71.05,71.07,167131.0,64.5532,64.6802,64.4624,64.4806,167131.0
2021-06-15 10:05:00,71.07,71.07,70.81,70.89,102267.0,64.4806,64.4806,64.2447,64.3173,102267.0
2021-06-15 10:10:00,70.88,70.92,70.82,70.89,40967.0,64.3082,64.3445,64.2538,64.3173,40967.0
2021-06-15 10:15:00,70.89,71.06,70.85,70.9,71956.0,64.3173,64.4715,64.281,64.3263,71956.0
2021-06-15 10:20:00,70.89,70.94,70.71,70.79,72994.0,64.3173,64.3626,64.154,64.2265,72994.0
2021-06-15 10:25:00,70.79,70.8,70.64,70.65,111873.0,64.2265,64.2356,64.0905,64.0995,111873.0
2021-06-15 10:30:00,70.65,70.87,70.63,70.81,96854.0,64.0995,64.2991,64.0814,64.2447,96854.0
2021-06-15 10:35:00,70.8,70.92,70.8,70.92,54577.0,64.2356,64.3445,64.2356,64.3445,54577.0
2021-06-15 10:40:00,70.92,70.92,70.76,70.85,68378.0,64.3445,64.3445,64.1993,64.281,68378.0
2021-06-15 10:45:00,70.84,70.87,70.75,70.86,43198.0,64.2719,64.2991,64.1903,64.2901,43198.0
2021-06-15 10:50:00,70.85,70.87,70.78,70.84,55753.0,64.281,64.2991,64.2175,64.2719,55753.0
2021-06-15 10:55:00,70.83,71.03,70.78,71.03,86418.0,64.2628,64.4443,64.2175,64.4443,86418.0
2021-06-15 11:00:00,71.03,71.03,70.96,71.03,54332.0,64.4443,64.4443,64.3808,64.4443,54332.0
2021-06-15 11:05:00,71.03,71.3,71.02,71.3,82850.0,64.4443,64.6893,64.4352,64.6893,82850.0
2021-06-15 11:10:00,71.31,71.39,71.21,71.39,118271.0,64.6983,64.7709,64.6076,64.7709,118271.0
2021-06-15 11:15:00,71.4,71.48,71.36,71.47,102570.0,64.78,64.8526,64.7437,64.8435,102570.0
2021-06-15 11:20:00,71.46,71.47,71.29,71.33,130676.0,64.8344,64.8435,64.6802,64.7165,130676.0
2021-06-15 11:25:00,71.34,71.43,71.24,71.26,117920.0,64.7255,64.8072,64.6348,64.653,117920.0
2021-06-15 11:30:00,71.26,71.31,71.01,71.1,108159.0,64.653,64.6983,64.4261,64.5078,108159.0
2021-06-15 11:35:00,71.1,71.12,70.9,71.02,100789.0,64.5078,64.5259,64.3263,64.4352,100789.0
2021-06-15 11:40:00,71.02,71.07,71.01,71.04,78927.0,64.4352,64.4806,64.4261,64.4534,78927.0
2021-06-15 11:45:00,71.04,71.07,70.99,71.03,58585.0,64.4534,64.4806,64.408,64.4443,58585.0
2021-06-15 11:50:00,71.04,71.05,70.93,70.98,79732.0,64.4534,64.4624,64.3536,64.3989,79732.0
2021-06-15 11:55:00,70.98,71.08,70.97,71.07,50040.0,64.3989,64.4897,64.3899,64.4806,50040.0
2021-06-15 12:00:00,71.07,71.11,71.06,71.11,33650.0,64.4806,64.5169,64.4715,64.5169,33650.0
2021-06-15 12:05:00,71.11,71.11,71.0,71.02,54913.0,64.5169,64.5169,64.4171,64.4352,54913.0
2021-06-15 12:10:00,71.03,71.03,70.98,70.98,48500.0,64.4443,64.4443,64.3989,64.3989,48500.0
2021-06-15 12:15:00,70.99,70.99,70.88,70.88,109087.0,64.408,64.408,64.3082,64.3082,109087.0
2021-06-15 12:20:00,70.88,70.99,70.86,70.99,48518.0,64.3082,64.408,64.2901,64.408,48518.0
2021-06-15 12:25:00,70.99,71.04,70.97,71.03,57863.0,64.408,64.4534,64.3899,64.4443,57863.0
2021-06-15 12:30:00,71.03,71.1,70.99,71.1,70827.0,64.4443,64.5078,64.408,64.5078,70827.0
2021-06-15 12:35:00,71.1,71.16,71.0,71.08,50597.0,64.5078,64.5622,64.4171,64.4897,50597.0
2021-06-15 12:40:00,71.07,71.08,71.01,71.02,34642.0,64.4806,64.4897,64.4261,64.4352,34642.0
2021-06-15 12:45:00,71.02,71.02,70.93,70.95,36194.0,64.4352,64.4352,64.3536,64.3717,36194.0
2021-06-15 12:50:00,70.95,70.95,70.9,70.92,31107.0,64.3717,64.3717,64.3263,64.3445,31107.0
2021-06-15 12:55:00,70.92,71.01,70.88,71.01,61536.0,64.3445,64.4261,64.3082,64.4261,61536.0
2021-06-15 13:00:00,71.01,71.01,70.86,70.9,51231.0,64.4261,64.4261,64.2901,64.3263,51231.0
2021-06-15 13:05:00,70.9,70.93,70.87,70.9,39352.0,64.3263,64.3536,64.2991,64.3263,39352.0
2021-06-15 13:10:00,70.91,70.94,70.89,70.9,41180.0,64.3354,64.3626,64.3173,64.3263,41180.0
2021-06-15 13:15:00,70.9,70.94,70.84,70.94,73219.0,64.3263,64.3626,64.2719,64.3626,73219.0
2021-06-15 13:20:00,70.94,70.98,70.91,70.94,36445.0,64.3626,64.3989,64.3354,64.3626,36445.0
2021-06-15 13:25:00,70.95,70.98,70.84,70.85,35975.0,64.3717,64.3989,64.2719,64.281,35975.0
2021-06-15 13:30:00,70.86,70.88,70.81,70.82,37349.0,64.2901,64.3082,64.2447,64.2538,37349.0
2021-06-15 13:35:00,70.82,70.85,70.8,70.84,39571.0,64.2538,64.281,64.2356,64.2719,39571.0
2021-06-15 13:40:00,70.84,70.87,70.78,70.79,50922.0,64.2719,64.2991,64.2175,64.2265,50922.0
2021-06-15 13:45:00,70.79,70.84,70.75,70.84,102673.0,64.2265,64.2719,64.1903,64.2719,102673.0
2021-06-15 13:50:00,70.84,70.85,70.78,70.8,28470.0,64.2719,64.281,64.2175,64.2356,28470.0
2021-06-15 13:55:00,70.8,70.82,70.79,70.82,38218.0,64.2356,64.2538,64.2265,64.2538,38218.0
2021-06-15 14:00:00,70.81,70.86,70.78,70.84,62945.0,64.2447,64.2901,64.2175,64.2719,62945.0
2021-06-15 14:05:00,70.83,70.98,70.81,70.88,65834.0,64.2628,64.3989,64.2447,64.3082,65834.0
2021-06-15 14:10:00,70.88,70.91,70.82,70.84,61141.0,64.3082,64.3354,64.2538,64.2719,61141.0
2021-06-15 14:15:00,70.84,70.91,70.81,70.89,54877.0,64.2719,64.3354,64.2447,64.3173,54877.0
2021-06-15 14:20:00,70.89,70.97,70.89,70.96,43646.0,64.3173,64.3899,64.3173,64.3808,43646.0
2021-06-15 14:25:00,70.95,71.02,70.93,70.93,59761.0,64.3717,64.4352,64.3536,64.3536,59761.0
2021-06-15 14:30:00,70.94,70.94,70.82,70.84,70605.0,64.3626,64.3626,64.2538,64.2719,70605.0
2021-06-15 14:35:00,70.85,70.91,70.83,70.88,56749.0,64.281,64.3354,64.2628,64.3082,56749.0
2021-06-15 14:40:00,70.88,70.9,70.85,70.89,53302.0,64.3082,64.3263,64.281,64.3173,53302.0
2021-06-15 14:45:00,70.89,70.92,70.86,70.88,36898.0,64.3173,64.3445,64.2901,64.3082,36898.0
2021-06-15 14:50:00,70.88,70.92,70.83,70.91,48554.0,64.3082,64.3445,64.2628,64.3354,48554.0
2021-06-15 14:55:00,70.91,70.96,70.9,70.92,55691.0,64.3354,64.3808,64.3263,64.3445,55691.0
2021-06-15 15:00:00,70.92,70.96,70.88,70.89,49744.0,64.3445,64.3808,64.3082,64.3173,49744.0
2021-06-15 15:05:00,70.89,71.06,70.88,71.05,87103.0,64.3173,64.4715,64.3082,64.4624,87103.0
2021-06-15 15:10:00,71.06,71.07,70.97,70.99,107098.0,64.4715,64.4806,64.3899,64.408,107098.0
2021-06-15 15:15:00,70.98,71.01,70.91,70.93,52423.0,64.3989,64.4261,64.3354,64.3536,52423.0
2021-06-15 15:20:00,70.93,70.95,70.82,70.85,100046.0,64.3536,64.3717,64.2538,64.281,100046.0
2021-06-15 15:25:00,70.85,70.87,70.81,70.85,65042.0,64.281,64.2991,64.2447,64.281,65042.0
2021-06-15 15:30:00,70.85,70.86,70.77,70.83,105051.0,64.281,64.2901,64.2084,64.2628,105051.0
2021-06-15 15:35:00,70.82,70.83,70.74,70.75,119592.0,64.2538,64.2628,64.1812,64.1903,119592.0
2021-06-15 15:40:00,70.75,70.78,70.7,70.71,90361.0,64.1903,64.2175,64.1449,64.154,90361.0
2021-06-15 15:45:00,70.71,70.84,70.7,70.81,174731.0,64.154,64.2719,64.1449,64.2447,174731.0
2021-06-15 15:50:00,70.81,70.81,70.69,70.77,223811.0,64.2447,64.2447,64.1358,64.2084,223811.0
2021-06-15 15:55:00,70.77,70.85,70.76,70.85,254803.0,64.2084,64.281,64.1993,64.281,254803.0
2021-06-16 09:30:00,71.0,71.06,70.43,71.06,678771.0,64.4171,64.4715,63.8999,64.4715,678771.0
2021-06-16 09:35:00,71.05,71.51,71.0,71.51,291741.0,64.4624,64.8798,64.4171,64.8798,291741.0
2021-06-16 09:40:00,71.52,71.99,71.24,71.86,670147.0,64.8889,65.3153,64.6348,65.1973,670147.0
2021-06-16 09:45:00,71.86,71.95,71.65,71.79,274370.0,65.1973,65.279,65.0068,65.1338,274370.0
2021-06-16 09:50:00,71.8,72.14,71.67,72.04,280961.0,65.1429,65.4514,65.025,65.3606,280961.0
2021-06-16 09:55:00,72.06,72.2,71.92,71.98,142565.0,65.3788,65.5058,65.2518,65.3062,142565.0
2021-06-16 10:00:00,71.98,72.09,71.66,71.68,134162.0,65.3062,65.406,65.0159,65.034,134162.0
2021-06-16 10:05:00,71.68,72.04,71.68,71.88,191787.0,65.034,65.3606,65.034,65.2155,191787.0
2021-06-16 10:10:00,71.88,71.9,71.72,71.81,95965.0,65.2155,65.2336,65.0703,65.152,95965.0
2021-06-16 10:15:00,71.8,72.07,71.78,72.06,139599.0,65.1429,65.3879,65.1248,65.3788,139599.0
2021-06-16 10:20:00,72.05,72.37,72.01,72.37,225583.0,65.3697,65.66,65.3334,65.66,225583.0
2021-06-16 10:25:00,72.37,72.73,72.37,72.63,500785.0,65.66,65.9867,65.66,65.8959,500785.0
2021-06-16 10:30:00,72.64,72.8,72.54,72.61,138460.0,65.905,66.0502,65.8143,65.8778,138460.0
2021-06-16 10:35:00,72.61,73.1,72.6,72.91,347282.0,65.8778,66.3224,65.8687,66.15,347282.0
2021-06-16 10:40:00,72.91,72.94,72.52,72.59,210182.0,66.15,66.1772,65.7961,65.8597,210182.0
2021-06-16 10:45:00,72.56,72.56,72.42,72.45,117472.0,65.8324,65.8324,65.7054,65.7326,117472.0
2021-06-16 10:50:00,72.45,72.46,72.35,72.4,92418.0,65.7326,65.7417,65.6419,65.6873,92418.0
2021-06-16 10:55:00,72.39,72.63,72.37,72.61,119538.0,65.6782,65.8959,65.66,65.8778,119538.0
2021-06-16 11:00:00,72.61,72.66,72.4,72.45,96266.0,65.8778,65.9232,65.6873,65.7326,96266.0
2021-06-16 11:05:00,72.45,72.47,72.24,72.26,86391.0,65.7326,65.7508,65.5421,65.5602,86391.0
2021-06-16 11:10:00,72.25,72.27,72.15,72.19,84564.0,65.5512,65.5693,65.4604,65.4967,84564.0
2021-06-16 11:15:00,72.18,72.28,72.14,72.2,56152.0,65.4877,65.5784,65.4514,65.5058,56152.0
2021-06-16 11:20:00,72.19,72.31,72.14,72.17,80760.0,65.4967,65.6056,65.4514,65.4786,80760.0
2021-06-16 11:25:00,72.17,72.21,71.99,72.03,94378.0,65.4786,65.5149,65.3153,65.3516,94378.0
2021-06-16 11:30:00,72.02,72.12,71.99,72.03,78771.0,65.3425,65.4332,65.3153,65.3516,78771.0
2021-06-16 11:35:00,72.03,72.1,71.9,72.02,174916.0,65.3516,65.4151,65.2336,65.3425,174916.0
2021-06-16 11:40:00,72.03,72.13,71.99,72.08,66045.0,65.3516,65.4423,65.3153,65.3969,66045.0
2021-06-16 11:45:00,72.07,72.24,72.06,72.2,54556.0,65.3879,65.5421,65.3788,65.5058,54556.0
2021-06-16 11:50:00,72.2,72.25,72.15,72.16,51150.0,65.5058,65.5512,65.4604,65.4695,51150.0
2021-06-16 11:55:00,72.17,72.17,72.11,72.16,57370.0,65.4786,65.4786,65.4242,65.4695,57370.0
2021-06-16 12:00:00,72.16,72.2,72.13,72.14,39333.0,65.4695,65.5058,65.4423,65.4514,39333.0
2021-06-16 12:05:00,72.15,72.16,72.02,72.03,53458.0,65.4604,65.4695,65.3425,65.3516,53458.0
2021-06-16 12:10:00,72.03,72.04,71.84,71.85,198466.0,65.3516,65.3606,65.1792,65.1883,198466.0
2021-06-16 12:15:00,71.86,72.05,71.86,71.99,99465.0,65.1973,65.3697,65.1973,65.3153,99465.0
2021-06-16 12:20:00,72.0,72.03,71.97,71.98,46194.0,65.3244,65.3516,65.2971,65.3062,46194.0
2021-06-16 12:25:00,71.98,72.0,71.84,71.9,177980.0,65.3062,65.3244,65.1792,65.2336,177980.0
2021-06-16 12:30:00,71.88,72.0,71.88,71.97,33726.0,65.2155,65.3244,65.2155,65.2971,33726.0
2021-06-16 12:35:00,71.96,72.0,71.91,71.94,24948.0,65.2881,65.3244,65.2427,65.2699,24948.0
2021-06-16 12:40:00,71.94,72.01,71.93,72.0,59059.0,65.2699,65.3334,65.2608,65.3244,59059.0
2021-06-16 12:45:00,72.0,72.09,71.99,72.08,45877.0,65.3244,65.406,65.3153,65.3969,45877.0
2021-06-16 12:50:00,72.09,72.15,72.06,72.14,34287.0,65.406,65.4604,65.3788,65.4514,34287.0
2021-06-16 12:55:00,72.14,72.15,72.11,72.14,33462.0,65.4514,65.4604,65.4242,65.4514,33462.0
2021-06-16 13:00:00,72.14,72.14,72.0,72.05,25369.0,65.4514,65.4514,65.3244,65.3697,25369.0
2021-06-16 13:05:00,72.06,72.09,72.03,72.07,30583.0,65.3788,65.406,65.3516,65.3879,30583.0
2021-06-16 13:10:00,72.08,72.1,72.0,72.02,34815.0,65.3969,65.4151,65.3244,65.3425,34815.0
2021-06-16 13:15:00,72.02,72.08,72.01,72.05,28002.0,65.3425,65.3969,65.3334,65.3697,28002.0
2021-06-16 13:20:00,72.06,72.06,71.98,72.03,20202.0,65.3788,65.3788,65.3062,65.3516,20202.0
2021-06-16 13:25:00,72.03,72.04,71.94,71.95,40988.0,65.3516,65.3606,65.2699,65.279,40988.0
2021-06-16 13:30:00,71.95,72.01,71.94,72.01,39832.0,65.279,65.3334,65.2699,65.3334,39832.0
2021-06-16 13:35:00,72.01,72.11,72.01,72.02,43121.0,65.3334,65.4242,65.3334,65.3425,43121.0
2021-06-16 13:40:00,72.02,72.07,71.98,72.06,146593.0,65.3425,65.3879,65.3062,65.3788,146593.0
2021-06-16 13:45:00,72.06,72.1,71.97,72.02,108526.0,65.3788,65.4151,65.2971,65.3425,108526.0
2021-06-16 13:50:00,72.01,72.01,71.9,71.97,59033.0,65.3334,65.3334,65.2336,65.2971,59033.0
2021-06-16 13:55:00,71.95,71.98,71.91,71.92,28393.0,65.279,65.3062,65.2427,65.2518,28393.0
2021-06-16 14:00:00,71.91,71.91,71.5,71.65,184735.0,65.2427,65.2427,64.8707,65.0068,184735.0
2021-06-16 14:05:00,71.67,71.85,71.59,71.85,136717.0,65.025,65.1883,64.9524,65.1883,136717.0
2021-06-16 14:10:00,71.84,71.88,71.56,71.56,66188.0,65.1792,65.2155,64.9252,64.9252,66188.0
2021-06-16 14:15:00,71.55,71.57,71.12,71.21,274442.0,64.9161,64.9342,64.5259,64.6076,274442.0
2021-06-16 14:20:00,71.2,71.41,71.2,71.34,125830.0,64.5985,64.7891,64.5985,64.7255,125830.0
2021-06-16 14:25:00,71.34,71.49,71.31,71.34,288860.0,64.7255,64.8616,64.6983,64.7255,288860.0
2021-06-16 14:30:00,71.33,71.45,71.22,71.33,172067.0,64.7165,64.8253,64.6167,64.7165,172067.0
2021-06-16 14:35:00,71.34,71.37,71.08,71.12,103407.0,64.7255,64.7528,64.4897,64.5259,103407.0
2021-06-16 14:40:00,71.13,71.13,70.72,70.73,157708.0,64.535,64.535,64.163,64.1721,157708.0
2021-06-16 14:45:00,70.71,70.98,70.67,70.9,100562.0,64.154,64.3989,64.1177,64.3263,100562.0
2021-06-16 14:50:00,70.91,71.15,70.9,71.09,65452.0,64.3354,64.5532,64.3263,64.4987,65452.0
2021-06-16 14:55:00,71.09,71.37,71.07,71.33,107183.0,64.4987,64.7528,64.4806,64.7165,107183.0
2021-06-16 15:00:00,71.31,71.35,71.21,71.31,49178.0,64.6983,64.7346,64.6076,64.6983,49178.0
2021-06-16 15:05:00,71.3,71.44,71.29,71.39,71428.0,64.6893,64.8163,64.6802,64.7709,71428.0
2021-06-16 15:10:00,71.39,71.52,71.39,71.47,95646.0,64.7709,64.8889,64.7709,64.8435,95646.0
2021-06-16 15:15:00,71.48,71.63,71.48,71.61,64521.0,64.8526,64.9887,64.8526,64.9705,64521.0
2021-06-16 15:20:00,71.62,71.71,71.58,71.67,100551.0,64.9796,65.0612,64.9433,65.025,100551.0
2021-06-16 15:25:00,71.68,71.68,71.5,71.54,66535.0,65.034,65.034,64.8707,64.907,66535.0
2021-06-16 15:30:00,71.54,71.64,71.51,71.53,85069.0,64.907,64.9977,64.8798,64.8979,85069.0
2021-06-16 15:35:00,71.53,71.66,71.52,71.65,68214.0,64.8979,65.0159,64.8889,65.0068,68214.0
2021-06-16 15:40:00,71.64,71.77,71.59,71.68,113333.0,64.9977,65.1157,64.9524,65.034,113333.0
2021-06-16 15:45:00,71.67,71.71,71.57,71.58,110269.0,65.025,65.0612,64.9342,64.9433,110269.0
2021-06-16 15:50:00,71.58,71.58,71.39,71.41,209983.0,64.9433,64.9433,64.7709,64.7891,209983.0
2021-06-16 15:55:00,71.43,71.54,71.41,71.49,287812.0,64.8072,64.907,64.7891,64.8616,287812.0
2021-06-17 09:30:00,71.38,71.85,71.3,71.85,442764.0,64.7618,65.1883,64.6893,65.1883,442764.0
2021-06-17 09:35:00,71.84,72.28,71.83,72.22,240074.0,65.1792,65.5784,65.1701,65.524,240074.0
2021-06-17 09:40:00,72.2,72.21,71.69,71.76,119805.0,65.5058,65.5149,65.0431,65.1066,119805.0
2021-06-17 09:45:00,71.75,71.97,71.75,71.84,71628.0,65.0975,65.2971,65.0975,65.1792,71628.0
2021-06-17 09:50:00,71.84,72.05,71.77,71.81,188702.0,65.1792,65.3697,65.1157,65.152,188702.0
2021-06-17 09:55:00,71.81,72.02,71.8,71.85,88048.0,65.152,65.3425,65.1429,65.1883,88048.0
2021-06-17 10:00:00,71.85,71.9,71.7,71.72,82110.0,65.1883,65.2336,65.0522,65.0703,82110.0
2021-06-17 10:05:00,71.72,71.87,71.67,71.67,111207.0,65.0703,65.2064,65.025,65.025,111207.0
2021-06-17 10:10:00,71.67,71.94,71.62,71.94,73987.0,65.025,65.2699,64.9796,65.2699,73987.0
2021-06-17 10:15:00,71.92,72.1,71.87,72.1,60132.0,65.2518,65.4151,65.2064,65.4151,60132.0
2021-06-17 10:20:00,72.09,72.44,72.06,72.42,123479.0,65.406,65.7236,65.3788,65.7054,123479.0
2021-06-17 10:25:00,72.43,72.58,72.41,72.52,131302.0,65.7145,65.8506,65.6963,65.7961,131302.0
2021-06-17 10:30:00,72.53,72.82,72.53,72.72,199367.0,65.8052,66.0683,65.8052,65.9776,199367.0
2021-06-17 10:35:00,72.72,72.91,72.71,72.9,147625.0,65.9776,66.15,65.9685,66.1409,147625.0
2021-06-17 10:40:00,72.9,73.04,72.87,73.01,200586.0,66.1409,66.2679,66.1137,66.2407,200586.0
2021-06-17 10:45:00,73.0,73.09,72.94,73.08,198065.0,66.2316,66.3133,66.1772,66.3042,198065.0
2021-06-17 10:50:00,73.07,73.16,73.02,73.15,296759.0,66.2951,66.3768,66.2498,66.3677,296759.0
2021-06-17 10:55:00,73.15,73.18,73.01,73.13,237894.0,66.3677,66.3949,66.2407,66.3496,237894.0
2021-06-17 11:00:00,73.14,73.23,73.07,73.11,175691.0,66.3587,66.4403,66.2951,66.3314,175691.0
2021-06-17 11:05:00,73.11,73.33,73.06,73.27,194790.0,66.3314,66.531,66.2861,66.4766,194790.0
2021-06-17 11:10:00,73.27,73.32,73.2,73.29,185838.0,66.4766,66.522,66.4131,66.4947,185838.0
2021-06-17 11:15:00,73.28,73.53,73.22,73.53,256717.0,66.4857,66.7125,66.4312,66.7125,256717.0
2021-06-17 11:20:00,73.53,73.55,73.05,73.23,228757.0,66.7125,66.7306,66.277,66.4403,228757.0
2021-06-17 11:25:00,73.23,73.43,73.21,73.39,185269.0,66.4403,66.6218,66.4222,66.5855,185269.0
2021-06-17 11:30:00,73.39,73.6,73.38,73.5,213656.0,66.5855,66.776,66.5764,66.6853,213656.0
2021-06-17 11:35:00,73.5,73.59,73.44,73.44,153804.0,66.6853,66.7669,66.6308,66.6308,153804.0
2021-06-17 11:40:00,73.45,73.58,73.34,73.35,161330.0,66.6399,66.7579,66.5401,66.5492,161330.0
2021-06-17 11:45:00,73.35,73.36,73.21,73.23,113543.0,66.5492,66.5583,66.4222,66.4403,113543.0
2021-06-17 11:50:00,73.24,73.56,73.24,73.37,293638.0,66.4494,66.7397,66.4494,66.5673,293638.0
2021-06-17 11:55:00,73.38,73.4,73.12,73.15,135614.0,66.5764,66.5946,66.3405,66.3677,135614.0
2021-06-17 12:00:00,73.17,73.33,73.12,73.2,95142.0,66.3859,66.531,66.3405,66.4131,95142.0
2021-06-17 12:05:00,73.2,73.25,73.06,73.07,76498.0,66.4131,66.4585,66.2861,66.2951,76498.0
2021-06-17 12:10:00,73.08,73.11,72.97,73.03,80527.0,66.3042,66.3314,66.2044,66.2589,80527.0
2021-06-17 12:15:00,73.02,73.03,72.77,72.83,74550.0,66.2498,66.2589,66.023,66.0774,74550.0
2021-06-17 12:20:00,72.84,73.05,72.78,72.99,171560.0,66.0865,66.277,66.032,66.2226,171560.0
2021-06-17 12:25:00,73.0,73.09,72.88,73.01,120417.0,66.2316,66.3133,66.1228,66.2407,120417.0
2021-06-17 12:30:00,73.0,73.05,72.92,73.02,77931.0,66.2316,66.277,66.1591,66.2498,77931.0
2021-06-17 12:35:00,73.02,73.13,72.98,73.13,49055.0,66.2498,66.3496,66.2135,66.3496,49055.0
2021-06-17 12:40:00,73.13,73.28,73.11,73.26,62415.0,66.3496,66.4857,66.3314,66.4675,62415.0
2021-06-17 12:45:00,73.26,73.3,73.17,73.2,69180.0,66.4675,66.5038,66.3859,66.4131,69180.0
2021-06-17 12:50:00,73.18,73.26,73.14,73.22,48805.0,66.3949,66.4675,66.3587,66.4312,48805.0
2021-06-17 12:55:00,73.2,73.21,73.08,73.08,50657.0,66.4131,66.4222,66.3042,66.3042,50657.0
2021-06-17 13:00:00,73.08,73.18,73.08,73.12,50440.0,66.3042,66.3949,66.3042,66.3405,50440.0
2021-06-17 13:05:00,73.11,73.35,73.1,73.34,59000.0,66.3314,66.5492,66.3224,66.5401,59000.0
2021-06-17 13:10:00,73.34,73.42,73.31,73.42,50783.0,66.5401,66.6127,66.5129,66.6127,50783.0
2021-06-17 13:15:00,73.42,73.49,73.37,73.43,54413.0,66.6127,66.6762,66.5673,66.6218,54413.0
2021-06-17 13:20:00,73.45,73.52,73.44,73.48,74681.0,66.6399,66.7034,66.6308,66.6671,74681.0
2021-06-17 13:25:00,73.48,73.57,73.46,73.57,59066.0,66.6671,66.7488,66.649,66.7488,59066.0
2021-06-17 13:30:00,73.57,73.71,73.55,73.7,70767.0,66.7488,66.8758,66.7306,66.8667,70767.0
2021-06-17 13:35:00,73.7,73.85,73.69,73.84,130746.0,66.8667,67.0028,66.8577,66.9938,130746.0
2021-06-17 13:40:00,73.85,73.97,73.81,73.95,125144.0,67.0028,67.1117,66.9665,67.0936,125144.0
2021-06-17 13:45:00,73.95,74.07,73.92,74.03,171068.0,67.0936,67.2024,67.0663,67.1661,171068.0
2021-06-17 13:50:00,74.03,74.07,73.95,73.98,133883.0,67.1661,67.2024,67.0936,67.1208,133883.0
2021-06-17 13:55:00,73.98,73.99,73.82,73.82,84540.0,67.1208,67.1298,66.9756,66.9756,84540.0
2021-06-17 14:00:00,73.82,73.86,73.72,73.77,110975.0,66.9756,67.0119,66.8849,66.9302,110975.0
2021-06-17 14:05:00,73.77,73.79,73.6,73.65,89189.0,66.9302,66.9484,66.776,66.8214,89189.0
2021-06-17 14:10:00,73.66,73.76,73.64,73.7,96442.0,66.8304,66.9212,66.8123,66.8667,96442.0
2021-06-17 14:15:00,73.7,73.72,73.57,73.58,114758.0,66.8667,66.8849,66.7488,66.7579,114758.0
2021-06-17 14:20:00,73.59,73.69,73.56,73.64,50639.0,66.7669,66.8577,66.7397,66.8123,50639.0
2021-06-17 14:25:00,73.64,73.7,73.55,73.58,64627.0,66.8123,66.8667,66.7306,66.7579,64627.0
2021-06-17 14:30:00,73.58,73.65,73.56,73.57,54026.0,66.7579,66.8214,66.7397,66.7488,54026.0
2021-06-17 14:35:00,73.57,73.59,73.5,73.55,52334.0,66.7488,66.7669,66.6853,66.7306,52334.0
2021-06-17 14:40:00,73.56,73.57,73.51,73.56,56118.0,66.7397,66.7488,66.6944,66.7397,56118.0
2021-06-17 14:45:00,73.56,73.59,73.47,73.48,51875.0,66.7397,66.7669,66.6581,66.6671,51875.0
2021-06-17 14:50:00,73.48,73.57,73.47,73.49,58571.0,66.6671,66.7488,66.6581,66.6762,58571.0
2021-06-17 14:55:00,73.5,73.54,73.45,73.5,61873.0,66.6853,66.7216,66.6399,66.6853,61873.0
2021-06-17 15:00:00,73.51,73.57,73.42,73.5,89173.0,66.6944,66.7488,66.6127,66.6853,89173.0
2021-06-17 15:05:00,73.5,73.68,73.5,73.67,131362.0,66.6853,66.8486,66.6853,66.8395,131362.0
2021-06-17 15:10:00,73.68,73.76,73.64,73.73,111115.0,66.8486,66.9212,66.8123,66.894,111115.0
2021-06-17 15:15:00,73.73,73.81,73.71,73.75,110566.0,66.894,66.9665,66.8758,66.9121,110566.0
2021-06-17 15:20:00,73.76,73.8,73.65,73.7,101052.0,66.9212,66.9575,66.8214,66.8667,101052.0
2021-06-17 15:25:00,73.7,73.74,73.68,73.73,88776.0,66.8667,66.903,66.8486,66.894,88776.0
2021-06-17 15:30:00,73.72,73.79,73.56,73.57,154719.0,66.8849,66.9484,66.7397,66.7488,154719.0
2021-06-17 15:35:00,73.57,73.66,73.53,73.65,138786.0,66.7488,66.8304,66.7125,66.8214,138786.0
2021-06-17 15:40:00,73.65,73.66,73.53,73.63,146607.0,66.8214,66.8304,66.7125,66.8032,146607.0
2021-06-17 15:45:00,73.63,73.65,73.48,73.51,195952.0,66.8032,66.8214,66.6671,66.6944,195952.0
2021-06-17 15:50:00,73.51,73.61,73.47,73.49,347879.0,66.6944,66.7851,66.6581,66.6762,347879.0
2021-06-17 15:55:00,73.5,73.59,73.48,73.5,407653.0,66.6853,66.7669,66.6671,66.6853,407653.0
2021-06-18 09:30:00,72.69,73.43,72.63,72.75,1252282.0,65.9504,66.6218,65.8959,66.0048,1252282.0
2021-06-18 09:35:00,72.73,72.8,72.42,72.78,273037.0,65.9867,66.0502,65.7054,66.032,273037.0
2021-06-18 09:40:00,72.77,73.07,72.69,72.86,416994.0,66.023,66.2951,65.9504,66.1046,416994.0
2021-06-18 09:45:00,72.87,73.17,72.76,73.02,128516.0,66.1137,66.3859,66.0139,66.2498,128516.0
2021-06-18 09:50:00,73.02,73.15,72.76,73.02,313173.0,66.2498,66.3677,66.0139,66.2498,313173.0
2021-06-18 09:55:00,73.01,73.55,73.01,73.2,319951.0,66.2407,66.7306,66.2407,66.4131,319951.0
2021-06-18 10:00:00,73.2,73.28,73.01,73.19,105370.0,66.4131,66.4857,66.2407,66.404,105370.0
2021-06-18 10:05:00,73.21,73.42,73.0,73.4,346288.0,66.4222,66.6127,66.2316,66.5946,346288.0
2021-06-18 10:10:00,73.38,73.64,73.25,73.49,326890.0,66.5764,66.8123,66.4585,66.6762,326890.0
2021-06-18 10:15:00,73.47,73.69,73.33,73.34,139368.0,66.6581,66.8577,66.531,66.5401,139368.0
2021-06-18 10:20:00,73.34,73.46,73.23,73.44,115516.0,66.5401,66.649,66.4403,66.6308,115516.0
2021-06-18 10:25:00,73.4,73.4,73.01,73.07,113945.0,66.5946,66.5946,66.2407,66.2951,113945.0
2021-06-18 10:30:00,73.07,73.12,72.81,73.01,137591.0,66.2951,66.3405,66.0593,66.2407,137591.0
2021-06-18 10:35:00,73.03,73.21,73.03,73.21,53542.0,66.2589,66.4222,66.2589,66.4222,53542.0
2021-06-18 10:40:00,73.19,73.2,72.97,72.98,60442.0,66.404,66.4131,66.2044,66.2135,60442.0
2021-06-18 10:45:00,72.98,73.0,72.81,72.82,69525.0,66.2135,66.2316,66.0593,66.0683,69525.0
2021-06-18 10:50:00,72.82,72.97,72.8,72.84,83815.0,66.0683,66.2044,66.0502,66.0865,83815.0
2021-06-18 10:55:00,72.83,72.95,72.8,72.81,67425.0,66.0774,66.1863,66.0502,66.0593,67425.0
2021-06-18 11:00:00,72.8,72.88,72.63,72.65,66714.0,66.0502,66.1228,65.8959,65.9141,66714.0
2021-06-18 11:05:00,72.63,72.72,72.6,72.68,64972.0,65.8959,65.9776,65.8687,65.9413,64972.0
2021-06-18 11:10:00,72.68,72.69,72.41,72.47,126570.0,65.9413,65.9504,65.6963,65.7508,126570.0
2021-06-18 11:15:00,72.46,72.62,72.46,72.6,77538.0,65.7417,65.8869,65.7417,65.8687,77538.0
2021-06-18 11:20:00,72.59,72.6,72.52,72.58,70009.0,65.8597,65.8687,65.7961,65.8506,70009.0
2021-06-18 11:25:00,72.57,72.65,72.54,72.61,92097.0,65.8415,65.9141,65.8143,65.8778,92097.0
2021-06-18 11:30:00,72.62,72.69,72.53,72.65,150711.0,65.8869,65.9504,65.8052,65.9141,150711.0
2021-06-18 11:35:00,72.64,72.76,72.58,72.75,82204.0,65.905,66.0139,65.8506,66.0048,82204.0
2021-06-18 11:40:00,72.74,72.75,72.59,72.6,71555.0,65.9957,66.0048,65.8597,65.8687,71555.0
2021-06-18 11:45:00,72.59,72.61,72.38,72.39,93444.0,65.8597,65.8778,65.6691,65.6782,93444.0
2021-06-18 11:50:00,72.39,72.52,72.39,72.42,76951.0,65.6782,65.7961,65.6782,65.7054,76951.0
2021-06-18 11:55:00,72.42,72.48,72.36,72.48,78529.0,65.7054,65.7599,65.651,65.7599,78529.0
2021-06-18 12:00:00,72.46,72.58,72.46,72.56,63807.0,65.7417,65.8506,65.7417,65.8324,63807.0
2021-06-18 12:05:00,72.57,72.59,72.46,72.52,73906.0,65.8415,65.8597,65.7417,65.7961,73906.0
2021-06-18 12:10:00,72.52,72.54,72.32,72.37,111815.0,65.7961,65.8143,65.6147,65.66,111815.0
2021-06-18 12:15:00,72.36,72.37,72.18,72.23,87088.0,65.651,65.66,65.4877,65.533,87088.0
2021-06-18 12:20:00,72.22,72.29,72.18,72.27,93542.0,65.524,65.5875,65.4877,65.5693,93542.0
2021-06-18 12:25:00,72.27,72.5,72.24,72.5,83286.0,65.5693,65.778,65.5421,65.778,83286.0
2021-06-18 12:30:00,72.5,72.66,72.5,72.57,101741.0,65.778,65.9232,65.778,65.8415,101741.0
2021-06-18 12:35:00,72.56,72.71,72.54,72.59,77550.0,65.8324,65.9685,65.8143,65.8597,77550.0
2021-06-18 12:40:00,72.59,72.62,72.52,72.56,43075.0,65.8597,65.8869,65.7961,65.8324,43075.0
2021-06-18 12:45:00,72.55,72.63,72.49,72.57,66844.0,65.8234,65.8959,65.7689,65.8415,66844.0
2021-06-18 12:50:00,72.57,72.76,72.55,72.72,70038.0,65.8415,66.0139,65.8234,65.9776,70038.0
2021-06-18 12:55:00,72.72,72.79,72.67,72.71,48284.0,65.9776,66.0411,65.9322,65.9685,48284.0
2021-06-18 13:00:00,72.7,72.71,72.57,72.58,42565.0,65.9595,65.9685,65.8415,65.8506,42565.0
2021-06-18 13:05:00,72.57,72.68,72.56,72.67,51541.0,65.8415,65.9413,65.8324,65.9322,51541.0
2021-06-18 13:10:00,72.67,72.77,72.67,72.73,82116.0,65.9322,66.023,65.9322,65.9867,82116.0
2021-06-18 13:15:00,72.73,72.75,72.71,72.72,49307.0,65.9867,66.0048,65.9685,65.9776,49307.0
2021-06-18 13:20:00,72.71,72.72,72.57,72.62,42759.0,65.9685,65.9776,65.8415,65.8869,42759.0
2021-06-18 13:25:00,72.62,72.66,72.55,72.55,39132.0,65.8869,65.9232,65.8234,65.8234,39132.0
2021-06-18 13:30:00,72.55,72.59,72.5,72.58,37060.0,65.8234,65.8597,65.778,65.8506,37060.0
2021-06-18 13:35:00,72.58,72.78,72.56,72.78,80193.0,65.8506,66.032,65.8324,66.032,80193.0
2021-06-18 13:40:00,72.78,72.8,72.68,72.7,47429.0,66.032,66.0502,65.9413,65.9595,47429.0
2021-06-18 13:45:00,72.71,72.72,72.65,72.68,41963.0,65.9685,65.9776,65.9141,65.9413,41963.0
2021-06-18 13:50:00,72.68,72.76,72.66,72.76,125313.0,65.9413,66.0139,65.9232,66.0139,125313.0
2021-06-18 13:55:00,72.76,72.88,72.7,72.7,91495.0,66.0139,66.1228,65.9595,65.9595,91495.0
2021-06-18 14:00:00,72.7,72.89,72.64,72.82,65182.0,65.9595,66.1318,65.905,66.0683,65182.0
2021-06-18 14:05:00,72.81,72.87,72.78,72.82,46907.0,66.0593,66.1137,66.032,66.0683,46907.0
2021-06-18 14:10:00,72.81,72.83,72.73,72.73,83948.0,66.0593,66.0774,65.9867,65.9867,83948.0
2021-06-18 14:15:00,72.73,72.77,72.73,72.75,48952.0,65.9867,66.023,65.9867,66.0048,48952.0
2021-06-18 14:20:00,72.75,72.83,72.69,72.7,63126.0,66.0048,66.0774,65.9504,65.9595,63126.0
2021-06-18 14:25:00,72.7,72.76,72.69,72.72,42042.0,65.9595,66.0139,65.9504,65.9776,42042.0
2021-06-18 14:30:00,72.73,72.79,72.58,72.58,126632.0,65.9867,66.0411,65.8506,65.8506,126632.0
2021-06-18 14:35:00,72.59,72.6,72.43,72.47,55416.0,65.8597,65.8687,65.7145,65.7508,55416.0
2021-06-18 14:40:00,72.46,72.5,72.41,72.43,62451.0,65.7417,65.778,65.6963,65.7145,62451.0
2021-06-18 14:45:00,72.44,72.46,72.31,72.33,129096.0,65.7236,65.7417,65.6056,65.6238,129096.0
2021-06-18 14:50:00,72.32,72.36,72.01,72.04,234576.0,65.6147,65.651,65.3334,65.3606,234576.0
2021-06-18 14:55:00,72.03,72.07,71.9,71.92,206140.0,65.3516,65.3879,65.2336,65.2518,206140.0
2021-06-18 15:00:00,71.92,71.98,71.86,71.92,195097.0,65.2518,65.3062,65.1973,65.2518,195097.0
2021-06-18 15:05:00,71.92,71.92,71.73,71.78,182348.0,65.2518,65.2518,65.0794,65.1248,182348.0
2021-06-18 15:10:00,71.78,71.92,71.77,71.92,197261.0,65.1248,65.2518,65.1157,65.2518,197261.0
2021-06-18 15:15:00,71.91,71.94,71.81,71.86,198103.0,65.2427,65.2699,65.152,65.1973,198103.0
2021-06-18 15:20:00,71.86,71.89,71.8,71.89,204420.0,65.1973,65.2246,65.1429,65.2246,204420.0
2021-06-18 15:25:00,71.89,71.9,71.64,71.64,264816.0,65.2246,65.2336,64.9977,64.9977,264816.0
2021-06-18 15:30:00,71.65,71.66,71.48,71.54,314192.0,65.0068,65.0159,64.8526,64.907,314192.0
2021-06-18 15:35:00,71.53,71.67,71.5,71.63,258836.0,64.8979,65.025,64.8707,64.9887,258836.0
2021-06-18 15:40:00,71.62,71.93,71.62,71.9,180558.0,64.9796,65.2608,64.9796,65.2336,180558.0
2021-06-18 15:45:00,71.9,71.98,71.89,71.92,236973.0,65.2336,65.3062,65.2246,65.2518,236973.0
2021-06-18 15:50:00,71.92,71.95,71.39,71.41,798860.0,65.2518,65.279,64.7709,64.7891,798860.0
2021-06-18 15:55:00,71.41,71.68,71.41,71.64,915856.0,64.7891,65.034,64.7891,64.9977,915856.0
2021-06-21 09:30:00,71.61,71.67,71.04,71.12,334823.0,64.9705,65.025,64.4534,64.5259,334823.0
2021-06-21 09:35:00,71.14,71.14,70.74,70.93,204803.0,64.5441,64.5441,64.1812,64.3536,204803.0
2021-06-21 09:40:00,70.94,71.33,70.94,71.33,197202.0,64.3626,64.7165,64.3626,64.7165,197202.0
2021-06-21 09:45:00,71.3,71.4,71.0,71.37,161486.0,64.6893,64.78,64.4171,64.7528,161486.0
2021-06-21 09:50:00,71.37,71.55,71.21,71.55,146233.0,64.7528,64.9161,64.6076,64.9161,146233.0
2021-06-21 09:55:00,71.55,71.79,71.49,71.79,172165.0,64.9161,65.1338,64.8616,65.1338,172165.0
2021-06-21 10:00:00,71.8,71.83,71.42,71.44,116201.0,65.1429,65.1701,64.7981,64.8163,116201.0
2021-06-21 10:05:00,71.43,71.43,71.18,71.41,126593.0,64.8072,64.8072,64.5804,64.7891,126593.0
2021-06-21 10:10:00,71.41,71.47,71.11,71.21,108996.0,64.7891,64.8435,64.5169,64.6076,108996.0
2021-06-21 10:15:00,71.23,71.33,71.06,71.12,102306.0,64.6257,64.7165,64.4715,64.5259,102306.0
2021-06-21 10:20:00,71.1,71.2,71.02,71.11,73525.0,64.5078,64.5985,64.4352,64.5169,73525.0
2021-06-21 10:25:00,71.11,71.38,71.1,71.34,66352.0,64.5169,64.7618,64.5078,64.7255,66352.0
2021-06-21 10:30:00,71.33,71.6,71.31,71.59,55285.0,64.7165,64.9614,64.6983,64.9524,55285.0
2021-06-21 10:35:00,71.59,71.79,71.57,71.79,69311.0,64.9524,65.1338,64.9342,65.1338,69311.0
2021-06-21 10:40:00,71.81,71.87,71.73,71.76,94809.0,65.152,65.2064,65.0794,65.1066,94809.0
2021-06-21 10:45:00,71.76,71.85,71.68,71.7,91268.0,65.1066,65.1883,65.034,65.0522,91268.0
2021-06-21 10:50:00,71.7,72.0,71.7,71.99,101972.0,65.0522,65.3244,65.0522,65.3153,101972.0
2021-06-21 10:55:00,72.0,72.03,71.88,71.92,110943.0,65.3244,65.3516,65.2155,65.2518,110943.0
2021-06-21 11:00:00,71.93,72.1,71.92,72.09,97907.0,65.2608,65.4151,65.2518,65.406,97907.0
2021-06-21 11:05:00,72.09,72.36,72.09,72.34,78905.0,65.406,65.651,65.406,65.6328,78905.0
2021-06-21 11:10:00,72.34,72.46,72.33,72.45,116382.0,65.6328,65.7417,65.6238,65.7326,116382.0
2021-06-21 11:15:00,72.46,72.65,72.46,72.62,269856.0,65.7417,65.9141,65.7417,65.8869,269856.0
2021-06-21 11:20:00,72.6,72.76,72.6,72.69,174859.0,65.8687,66.0139,65.8687,65.9504,174859.0
2021-06-21 11:25:00,72.68,72.74,72.56,72.67,94571.0,65.9413,65.9957,65.8324,65.9322,94571.0
2021-06-21 11:30:00,72.68,72.69,72.46,72.5,127190.0,65.9413,65.9504,65.7417,65.778,127190.0
2021-06-21 11:35:00,72.5,72.6,72.46,72.59,95942.0,65.778,65.8687,65.7417,65.8597,95942.0
2021-06-21 11:40:00,72.59,72.94,72.57,72.94,194132.0,65.8597,66.1772,65.8415,66.1772,194132.0
2021-06-21 11:45:00,72.94,72.98,72.81,72.86,98557.0,66.1772,66.2135,66.0593,66.1046,98557.0
2021-06-21 11:50:00,72.87,72.87,72.64,72.7,56640.0,66.1137,66.1137,65.905,65.9595,56640.0
2021-06-21 11:55:00,72.71,72.81,72.65,72.74,45334.0,65.9685,66.0593,65.9141,65.9957,45334.0
2021-06-21 12:00:00,72.74,72.83,72.67,72.69,41763.0,65.9957,66.0774,65.9322,65.9504,41763.0
2021-06-21 12:05:00,72.71,72.76,72.69,72.72,18363.0,65.9685,66.0139,65.9504,65.9776,18363.0
2021-06-21 12:10:00,72.72,72.73,72.6,72.6,29982.0,65.9776,65.9867,65.8687,65.8687,29982.0
2021-06-21 12:15:00,72.6,72.64,72.55,72.62,41458.0,65.8687,65.905,65.8234,65.8869,41458.0
2021-06-21 12:20:00,72.62,72.63,72.57,72.62,16778.0,65.8869,65.8959,65.8415,65.8869,16778.0
2021-06-21 12:25:00,72.63,72.77,72.62,72.67,35526.0,65.8959,66.023,65.8869,65.9322,35526.0
2021-06-21 12:30:00,72.67,72.72,72.63,72.68,26178.0,65.9322,65.9776,65.8959,65.9413,26178.0
2021-06-21 12:35:00,72.7,72.73,72.57,72.59,42980.0,65.9595,65.9867,65.8415,65.8597,42980.0
2021-06-21 12:40:00,72.61,72.63,72.52,72.59,41908.0,65.8778,65.8959,65.7961,65.8597,41908.0
2021-06-21 12:45:00,72.6,72.7,72.6,72.61,23049.0,65.8687,65.9595,65.8687,65.8778,23049.0
2021-06-21 12:50:00,72.6,72.64,72.57,72.59,24673.0,65.8687,65.905,65.8415,65.8597,24673.0
2021-06-21 12:55:00,72.58,72.67,72.57,72.59,24465.0,65.8506,65.9322,65.8415,65.8597,24465.0
2021-06-21 13:00:00,72.59,72.6,72.54,72.57,21954.0,65.8597,65.8687,65.8143,65.8415,21954.0
2021-06-21 13:05:00,72.56,72.64,72.52,72.61,22800.0,65.8324,65.905,65.7961,65.8778,22800.0
2021-06-21 13:10:00,72.61,72.61,72.44,72.45,71515.0,65.8778,65.8778,65.7236,65.7326,71515.0
2021-06-21 13:15:00,72.43,72.52,72.43,72.49,23278.0,65.7145,65.7961,65.7145,65.7689,23278.0
2021-06-21 13:20:00,72.48,72.49,72.44,72.44,20816.0,65.7599,65.7689,65.7236,65.7236,20816.0
2021-06-21 13:25:00,72.45,72.48,72.42,72.42,40527.0,65.7326,65.7599,65.7054,65.7054,40527.0
2021-06-21 13:30:00,72.43,72.51,72.43,72.5,27295.0,65.7145,65.7871,65.7145,65.778,27295.0
2021-06-21 13:35:00,72.5,72.52,72.46,72.48,17672.0,65.778,65.7961,65.7417,65.7599,17672.0
2021-06-21 13:40:00,72.48,72.5,72.24,72.26,54807.0,65.7599,65.778,65.5421,65.5602,54807.0
2021-06-21 13:45:00,72.27,72.3,72.22,72.23,24383.0,65.5693,65.5965,65.524,65.533,24383.0
2021-06-21 13:50:00,72.24,72.28,72.19,72.23,25609.0,65.5421,65.5784,65.4967,65.533,25609.0
2021-06-21 13:55:00,72.23,72.27,72.18,72.23,21554.0,65.533,65.5693,65.4877,65.533,21554.0
2021-06-21 14:00:00,72.24,72.29,72.2,72.2,18678.0,65.5421,65.5875,65.5058,65.5058,18678.0
2021-06-21 14:05:00,72.2,72.3,72.2,72.26,23408.0,65.5058,65.5965,65.5058,65.5602,23408.0
2021-06-21 14:10:00,72.25,72.25,72.2,72.24,46606.0,65.5512,65.5512,65.5058,65.5421,46606.0
2021-06-21 14:15:00,72.24,72.24,72.16,72.19,19730.0,65.5421,65.5421,65.4695,65.4967,19730.0
2021-06-21 14:20:00,72.19,72.24,72.18,72.23,37091.0,65.4967,65.5421,65.4877,65.533,37091.0
2021-06-21 14:25:00,72.23,72.35,72.22,72.32,35206.0,65.533,65.6419,65.524,65.6147,35206.0
2021-06-21 14:30:00,72.33,72.35,72.28,72.3,29072.0,65.6238,65.6419,65.5784,65.5965,29072.0
2021-06-21 14:35:00,72.31,72.34,72.18,72.18,20005.0,65.6056,65.6328,65.4877,65.4877,20005.0
2021-06-21 14:40:00,72.18,72.23,72.17,72.2,19079.0,65.4877,65.533,65.4786,65.5058,19079.0
2021-06-21 14:45:00,72.2,72.23,72.19,72.2,16926.0,65.5058,65.533,65.4967,65.5058,16926.0
2021-06-21 14:50:00,72.21,72.29,72.2,72.26,27505.0,65.5149,65.5875,65.5058,65.5602,27505.0
2021-06-21 14:55:00,72.25,72.29,72.24,72.29,23260.0,65.5512,65.5875,65.5421,65.5875,23260.0
2021-06-21 15:00:00,72.27,72.32,72.26,72.3,18249.0,65.5693,65.6147,65.5602,65.5965,18249.0
2021-06-21 15:05:00,72.29,72.3,72.23,72.25,24690.0,65.5875,65.5965,65.533,65.5512,24690.0
2021-06-21 15:10:00,72.25,72.25,72.2,72.23,26155.0,65.5512,65.5512,65.5058,65.533,26155.0
2021-06-21 15:15:00,72.23,72.24,72.16,72.19,22911.0,65.533,65.5421,65.4695,65.4967,22911.0
2021-06-21 15:20:00,72.19,72.19,72.11,72.13,36112.0,65.4967,65.4967,65.4242,65.4423,36112.0
2021-06-21 15:25:00,72.12,72.14,72.07,72.12,37765.0,65.4332,65.4514,65.3879,65.4332,37765.0
2021-06-21 15:30:00,72.12,72.13,72.08,72.12,46812.0,65.4332,65.4423,65.3969,65.4332,46812.0
2021-06-21 15:35:00,72.13,72.15,72.07,72.09,64563.0,65.4423,65.4604,65.3879,65.406,64563.0
2021-06-21 15:40:00,72.09,72.12,72.05,72.06,76304.0,65.406,65.4332,65.3697,65.3788,76304.0
2021-06-21 15:45:00,72.06,72.23,72.04,72.23,130038.0,65.3788,65.533,65.3606,65.533,130038.0
2021-06-21 15:50:00,72.23,72.61,72.19,72.55,503430.0,65.533,65.8778,65.4967,65.8234,503430.0
2021-06-21 15:55:00,72.54,72.69,72.47,72.64,611057.0,65.8143,65.9504,65.7508,65.905,611057.0
2021-06-22 09:30:00,72.15,73.69,72.15,73.65,639876.0,65.4604,66.8577,65.4604,66.8214,639876.0
2021-06-22 09:35:00,73.66,74.13,73.58,74.1,411426.0,66.8304,67.2569,66.7579,67.2296,411426.0
2021-06-22 09:40:00,74.1,74.25,73.82,74.22,582770.0,67.2296,67.3657,66.9756,67.3385,582770.0
2021-06-22 09:45:00,74.22,74.46,73.85,73.89,303145.0,67.3385,67.5563,67.0028,67.0391,303145.0
2021-06-22 09:50:00,73.91,73.98,73.62,73.74,250813.0,67.0573,67.1208,66.7942,66.903,250813.0
2021-06-22 09:55:00,73.73,74.15,73.64,73.9,247251.0,66.894,67.275,66.8123,67.0482,247251.0
2021-06-22 10:00:00,73.9,73.93,73.74,73.78,154856.0,67.0482,67.0754,66.903,66.9393,154856.0
2021-06-22 10:05:00,73.78,73.82,73.61,73.73,104835.0,66.9393,66.9756,66.7851,66.894,104835.0
2021-06-22 10:10:00,73.73,73.86,73.5,73.56,293174.0,66.894,67.0119,66.6853,66.7397,293174.0
2021-06-22 10:15:00,73.55,73.75,73.38,73.45,124144.0,66.7306,66.9121,66.5764,66.6399,124144.0
2021-06-22 10:20:00,73.45,73.5,73.33,73.4,121038.0,66.6399,66.6853,66.531,66.5946,121038.0
2021-06-22 10:25:00,73.41,73.45,73.14,73.2,70804.0,66.6036,66.6399,66.3587,66.4131,70804.0
2021-06-22 10:30:00,73.2,73.34,73.01,73.03,86539.0,66.4131,66.5401,66.2407,66.2589,86539.0
2021-06-22 10:35:00,73.04,73.08,72.93,73.03,82577.0,66.2679,66.3042,66.1681,66.2589,82577.0
2021-06-22 10:40:00,73.02,73.09,72.84,72.86,114902.0,66.2498,66.3133,66.0865,66.1046,114902.0
2021-06-22 10:45:00,72.9,72.97,72.76,72.88,126144.0,66.1409,66.2044,66.0139,66.1228,126144.0
2021-06-22 10:50:00,72.88,72.89,72.77,72.88,79664.0,66.1228,66.1318,66.023,66.1228,79664.0
2021-06-22 10:55:00,72.89,72.97,72.86,72.95,74678.0,66.1318,66.2044,66.1046,66.1863,74678.0
2021-06-22 11:00:00,72.94,73.06,72.93,72.97,58690.0,66.1772,66.2861,66.1681,66.2044,58690.0
2021-06-22 11:05:00,72.97,73.06,72.91,73.05,57296.0,66.2044,66.2861,66.15,66.277,57296.0
2021-06-22 11:10:00,73.05,73.24,73.03,73.19,92789.0,66.277,66.4494,66.2589,66.404,92789.0
2021-06-22 11:15:00,73.19,73.25,73.14,73.2,56326.0,66.404,66.4585,66.3587,66.4131,56326.0
2021-06-22 11:20:00,73.2,73.31,73.18,73.28,36767.0,66.4131,66.5129,66.3949,66.4857,36767.0
2021-06-22 11:25:00,73.29,73.42,73.28,73.4,39642.0,66.4947,66.6127,66.4857,66.5946,39642.0
2021-06-22 11:30:00,73.4,73.53,73.39,73.48,81386.0,66.5946,66.7125,66.5855,66.6671,81386.0
2021-06-22 11:35:00,73.48,73.72,73.48,73.69,87736.0,66.6671,66.8849,66.6671,66.8577,87736.0
2021-06-22 11:40:00,73.69,73.69,73.5,73.61,77143.0,66.8577,66.8577,66.6853,66.7851,77143.0
2021-06-22 11:45:00,73.63,73.63,73.44,73.48,93692.0,66.8032,66.8032,66.6308,66.6671,93692.0
2021-06-22 11:50:00,73.48,73.55,73.48,73.5,61298.0,66.6671,66.7306,66.6671,66.6853,61298.0
2021-06-22 11:55:00,73.5,73.55,73.36,73.37,66156.0,66.6853,66.7306,66.5583,66.5673,66156.0
2021-06-22 12:00:00,73.39,73.5,73.37,73.43,71385.0,66.5855,66.6853,66.5673,66.6218,71385.0
2021-06-22 12:05:00,73.42,73.52,73.4,73.48,80188.0,66.6127,66.7034,66.5946,66.6671,80188.0
2021-06-22 12:10:00,73.48,73.6,73.4,73.56,77557.0,66.6671,66.776,66.5946,66.7397,77557.0
2021-06-22 12:15:00,73.57,73.76,73.56,73.76,77101.0,66.7488,66.9212,66.7397,66.9212,77101.0
2021-06-22 12:20:00,73.76,73.78,73.66,73.67,73490.0,66.9212,66.9393,66.8304,66.8395,73490.0
2021-06-22 12:25:00,73.67,73.72,73.62,73.7,43784.0,66.8395,66.8849,66.7942,66.8667,43784.0
2021-06-22 12:30:00,73.71,73.82,73.68,73.8,50341.0,66.8758,66.9756,66.8486,66.9575,50341.0
2021-06-22 12:35:00,73.81,73.81,73.57,73.67,124808.0,66.9665,66.9665,66.7488,66.8395,124808.0
2021-06-22 12:40:00,73.68,73.77,73.65,73.72,54760.0,66.8486,66.9302,66.8214,66.8849,54760.0
2021-06-22 12:45:00,73.71,73.76,73.66,73.66,41710.0,66.8758,66.9212,66.8304,66.8304,41710.0
2021-06-22 12:50:00,73.66,73.73,73.64,73.67,32993.0,66.8304,66.894,66.8123,66.8395,32993.0
2021-06-22 12:55:00,73.66,73.7,73.62,73.7,44250.0,66.8304,66.8667,66.7942,66.8667,44250.0
2021-06-22 13:00:00,73.69,73.72,73.65,73.71,39314.0,66.8577,66.8849,66.8214,66.8758,39314.0
2021-06-22 13:05:00,73.71,73.8,73.71,73.75,43512.0,66.8758,66.9575,66.8758,66.9121,43512.0
2021-06-22 13:10:00,73.76,73.78,73.73,73.73,38876.0,66.9212,66.9393,66.894,66.894,38876.0
2021-06-22 13:15:00,73.73,73.74,73.65,73.65,95571.0,66.894,66.903,66.8214,66.8214,95571.0
2021-06-22 13:20:00,73.65,73.71,73.64,73.67,80423.0,66.8214,66.8758,66.8123,66.8395,80423.0
2021-06-22 13:25:00,73.67,73.76,73.67,73.75,35881.0,66.8395,66.9212,66.8395,66.9121,35881.0
2021-06-22 13:30:00,73.75,73.85,73.73,73.75,67627.0,66.9121,67.0028,66.894,66.9121,67627.0
2021-06-22 13:35:00,73.75,73.87,73.74,73.86,53297.0,66.9121,67.021,66.903,67.0119,53297.0
2021-06-22 13:40:00,73.87,73.91,73.83,73.9,87143.0,67.021,67.0573,66.9847,67.0482,87143.0
2021-06-22 13:45:00,73.89,73.89,73.8,73.8,48756.0,67.0391,67.0391,66.9575,66.9575,48756.0
2021-06-22 13:50:00,73.8,73.82,73.78,73.81,17654.0,66.9575,66.9756,66.9393,66.9665,17654.0
2021-06-22 13:55:00,73.81,73.83,73.77,73.78,60411.0,66.9665,66.9847,66.9302,66.9393,60411.0
2021-06-22 14:00:00,73.78,73.79,73.7,73.72,41123.0,66.9393,66.9484,66.8667,66.8849,41123.0
2021-06-22 14:05:00,73.73,73.75,73.7,73.74,65156.0,66.894,66.9121,66.8667,66.903,65156.0
2021-06-22 14:10:00,73.75,73.77,73.73,73.76,43413.0,66.9121,66.9302,66.894,66.9212,43413.0
2021-06-22 14:15:00,73.76,73.79,73.74,73.78,49902.0,66.9212,66.9484,66.903,66.9393,49902.0
2021-06-22 14:20:00,73.77,73.85,73.76,73.8,55336.0,66.9302,67.0028,66.9212,66.9575,55336.0
2021-06-22 14:25:00,73.8,73.82,73.73,73.8,56140.0,66.9575,66.9756,66.894,66.9575,56140.0
2021-06-22 14:30:00,73.79,73.81,73.77,73.78,49846.0,66.9484,66.9665,66.9302,66.9393,49846.0
2021-06-22 14:35:00,73.78,73.84,73.75,73.82,76033.0,66.9393,66.9938,66.9121,66.9756,76033.0
2021-06-22 14:40:00,73.81,73.85,73.78,73.82,43444.0,66.9665,67.0028,66.9393,66.9756,43444.0
2021-06-22 14:45:00,73.82,73.83,73.8,73.83,31331.0,66.9756,66.9847,66.9575,66.9847,31331.0
2021-06-22 14:50:00,73.83,73.86,73.81,73.86,57918.0,66.9847,67.0119,66.9665,67.0119,57918.0
2021-06-22 14:55:00,73.87,73.91,73.85,73.9,41532.0,67.021,67.0573,67.0028,67.0482,41532.0
2021-06-22 15:00:00,73.9,73.91,73.83,73.84,39611.0,67.0482,67.0573,66.9847,66.9938,39611.0
2021-06-22 15:05:00,73.84,73.91,73.84,73.89,63250.0,66.9938,67.0573,66.9938,67.0391,63250.0
2021-06-22 15:10:00,73.89,73.89,73.82,73.84,42659.0,67.0391,67.0391,66.9756,66.9938,42659.0
2021-06-22 15:15:00,73.84,73.89,73.84,73.85,69449.0,66.9938,67.0391,66.9938,67.0028,69449.0
2021-06-22 15:20:00,73.85,73.85,73.75,73.75,98639.0,67.0028,67.0028,66.9121,66.9121,98639.0
2021-06-22 15:25:00,73.75,73.83,73.74,73.83,94581.0,66.9121,66.9847,66.903,66.9847,94581.0
2021-06-22 15:30:00,73.83,73.88,73.82,73.84,78160.0,66.9847,67.03,66.9756,66.9938,78160.0
2021-06-22 15:35:00,73.84,73.85,73.76,73.78,129814.0,66.9938,67.0028,66.9212,66.9393,129814.0
2021-06-22 15:40:00,73.77,73.78,73.65,73.67,101275.0,66.9302,66.9393,66.8214,66.8395,101275.0
2021-06-22 15:45:00,73.67,73.68,73.54,73.55,166267.0,66.8395,66.8486,66.7216,66.7306,166267.0
2021-06-22 15:50:00,73.54,73.59,73.37,73.41,265050.0,66.7216,66.7669,66.5673,66.6036,265050.0
2021-06-22 15:55:00,73.41,73.46,73.29,73.3,391542.0,66.6036,66.649,66.4947,66.5038,391542.0
2021-06-23 09:30:00,73.49,73.57,72.8,72.88,507415.0,66.6762,66.7488,66.0502,66.1228,507415.0
2021-06-23 09:35:00,72.86,73.9,72.84,73.89,265099.0,66.1046,67.0482,66.0865,67.0391,265099.0
2021-06-23 09:40:00,73.92,74.25,73.73,74.16,240694.0,67.0663,67.3657,66.894,67.2841,240694.0
2021-06-23 09:45:00,74.15,74.29,73.88,74.0,174365.0,67.275,67.402,67.03,67.1389,174365.0
2021-06-23 09:50:00,74.0,74.08,73.88,73.94,116814.0,67.1389,67.2115,67.03,67.0845,116814.0
2021-06-23 09:55:00,73.94,74.15,73.93,74.15,77660.0,67.0845,67.275,67.0754,67.275,77660.0
2021-06-23 10:00:00,74.15,74.35,74.11,74.32,98716.0,67.275,67.4565,67.2387,67.4293,98716.0
2021-06-23 10:05:00,74.33,74.34,73.94,74.04,94961.0,67.4383,67.4474,67.0845,67.1752,94961.0
2021-06-23 10:10:00,74.02,74.06,73.9,74.05,118375.0,67.1571,67.1934,67.0482,67.1843,118375.0
2021-06-23 10:15:00,74.03,74.16,74.0,74.13,95728.0,67.1661,67.2841,67.1389,67.2569,95728.0
2021-06-23 10:20:00,74.14,74.22,73.97,74.07,98460.0,67.2659,67.3385,67.1117,67.2024,98460.0
2021-06-23 10:25:00,74.06,74.12,73.86,73.88,80039.0,67.1934,67.2478,67.0119,67.03,80039.0
2021-06-23 10:30:00,73.88,73.89,73.73,73.74,156481.0,67.03,67.0391,66.894,66.903,156481.0
2021-06-23 10:35:00,73.73,73.73,73.5,73.51,114194.0,66.894,66.894,66.6853,66.6944,114194.0
2021-06-23 10:40:00,73.5,73.58,73.47,73.48,88918.0,66.6853,66.7579,66.6581,66.6671,88918.0
2021-06-23 10:45:00,73.48,73.53,73.22,73.24,113476.0,66.6671,66.7125,66.4312,66.4494,113476.0
2021-06-23 10:50:00,73.24,73.29,73.11,73.16,105569.0,66.4494,66.4947,66.3314,66.3768,105569.0
2021-06-23 10:55:00,73.16,73.3,73.07,73.29,88255.0,66.3768,66.5038,66.2951,66.4947,88255.0
2021-06-23 11:00:00,73.3,73.35,73.14,73.21,79103.0,66.5038,66.5492,66.3587,66.4222,79103.0
2021-06-23 11:05:00,73.21,73.28,73.15,73.2,57548.0,66.4222,66.4857,66.3677,66.4131,57548.0
2021-06-23 11:10:00,73.19,73.38,73.14,73.34,127528.0,66.404,66.5764,66.3587,66.5401,127528.0
2021-06-23 11:15:00,73.34,73.59,73.34,73.54,62297.0,66.5401,66.7669,66.5401,66.7216,62297.0
2021-06-23 11:20:00,73.55,73.62,73.5,73.55,42730.0,66.7306,66.7942,66.6853,66.7306,42730.0
2021-06-23 11:25:00,73.54,73.56,73.45,73.45,46956.0,66.7216,66.7397,66.6399,66.6399,46956.0
2021-06-23 11:30:00,73.45,73.48,73.37,73.46,71216.0,66.6399,66.6671,66.5673,66.649,71216.0
2021-06-23 11:35:00,73.47,73.59,73.41,73.59,37197.0,66.6581,66.7669,66.6036,66.7669,37197.0
2021-06-23 11:40:00,73.58,73.65,73.55,73.57,41438.0,66.7579,66.8214,66.7306,66.7488,41438.0
2021-06-23 11:45:00,73.57,73.6,73.5,73.5,33662.0,66.7488,66.776,66.6853,66.6853,33662.0
2021-06-23 11:50:00,73.5,73.53,73.45,73.51,48560.0,66.6853,66.7125,66.6399,66.6944,48560.0
2021-06-23 11:55:00,73.51,73.52,73.42,73.44,35187.0,66.6944,66.7034,66.6127,66.6308,35187.0
2021-06-23 12:00:00,73.45,73.46,73.35,73.36,37524.0,66.6399,66.649,66.5492,66.5583,37524.0
2021-06-23 12:05:00,73.36,73.38,73.27,73.31,47671.0,66.5583,66.5764,66.4766,66.5129,47671.0
2021-06-23 12:10:00,73.3,73.3,73.1,73.14,61078.0,66.5038,66.5038,66.3224,66.3587,61078.0
2021-06-23 12:15:00,73.13,73.17,73.05,73.06,42145.0,66.3496,66.3859,66.277,66.2861,42145.0
2021-06-23 12:20:00,73.06,73.11,73.04,73.07,61151.0,66.2861,66.3314,66.2679,66.2951,61151.0
2021-06-23 12:25:00,73.06,73.13,73.01,73.08,51012.0,66.2861,66.3496,66.2407,66.3042,51012.0
2021-06-23 12:30:00,73.08,73.08,72.9,72.94,86773.0,66.3042,66.3042,66.1409,66.1772,86773.0
2021-06-23 12:35:00,72.93,73.05,72.83,72.88,112209.0,66.1681,66.277,66.0774,66.1228,112209.0
2021-06-23 12:40:00,72.89,72.97,72.84,72.95,59047.0,66.1318,66.2044,66.0865,66.1863,59047.0
2021-06-23 12:45:00,72.94,73.02,72.93,73.01,65076.0,66.1772,66.2498,66.1681,66.2407,65076.0
2021-06-23 12:50:00,73.01,73.08,72.93,72.94,126945.0,66.2407,66.3042,66.1681,66.1772,126945.0
2021-06-23 12:55:00,72.95,72.99,72.93,72.97,42124.0,66.1863,66.2226,66.1681,66.2044,42124.0
2021-06-23 13:00:00,72.98,72.98,72.86,72.92,67327.0,66.2135,66.2135,66.1046,66.1591,67327.0
2021-06-23 13:05:00,72.92,72.93,72.84,72.86,56254.0,66.1591,66.1681,66.0865,66.1046,56254.0
2021-06-23 13:10:00,72.85,72.92,72.85,72.87,49909.0,66.0955,66.1591,66.0955,66.1137,49909.0
2021-06-23 13:15:00,72.88,73.01,72.88,72.97,55849.0,66.1228,66.2407,66.1228,66.2044,55849.0
2021-06-23 13:20:00,72.97,73.1,72.96,73.09,75434.0,66.2044,66.3224,66.1953,66.3133,75434.0
2021-06-23 13:25:00,73.09,73.12,73.05,73.09,50995.0,66.3133,66.3405,66.277,66.3133,50995.0
2021-06-23 13:30:00,73.09,73.2,73.03,73.15,57565.0,66.3133,66.4131,66.2589,66.3677,57565.0
2021-06-23 13:35:00,73.15,73.2,73.13,73.18,31933.0,66.3677,66.4131,66.3496,66.3949,31933.0
2021-06-23 13:40:00,73.18,73.2,73.06,73.06,47413.0,66.3949,66.4131,66.2861,66.2861,47413.0
2021-06-23 13:45:00,73.06,73.16,73.06,73.11,21026.0,66.2861,66.3768,66.2861,66.3314,21026.0
2021-06-23 13:50:00,73.11,73.12,73.03,73.04,23226.0,66.3314,66.3405,66.2589,66.2679,23226.0
2021-06-23 13:55:00,73.04,73.13,73.03,73.11,44716.0,66.2679,66.3496,66.2589,66.3314,44716.0
2021-06-23 14:00:00,73.1,73.12,73.03,73.05,28688.0,66.3224,66.3405,66.2589,66.277,28688.0
2021-06-23 14:05:00,73.05,73.08,73.05,73.08,17303.0,66.277,66.3042,66.277,66.3042,17303.0
2021-06-23 14:10:00,73.09,73.12,73.07,73.07,30453.0,66.3133,66.3405,66.2951,66.2951,30453.0
2021-06-23 14:15:00,73.07,73.08,73.01,73.08,30695.0,66.2951,66.3042,66.2407,66.3042,30695.0
2021-06-23 14:20:00,73.07,73.08,73.04,73.04,17416.0,66.2951,66.3042,66.2679,66.2679,17416.0
2021-06-23 14:25:00,73.04,73.09,73.04,73.06,29626.0,66.2679,66.3133,66.2679,66.2861,29626.0
2021-06-23 14:30:00,73.06,73.11,73.03,73.1,33727.0,66.2861,66.3314,66.2589,66.3224,33727.0
2021-06-23 14:35:00,73.1,73.15,73.09,73.12,24100.0,66.3224,66.3677,66.3133,66.3405,24100.0
2021-06-23 14:40:00,73.13,73.15,73.09,73.11,26796.0,66.3496,66.3677,66.3133,66.3314,26796.0
2021-06-23 14:45:00,73.11,73.19,73.1,73.18,27387.0,66.3314,66.404,66.3224,66.3949,27387.0
2021-06-23 14:50:00,73.19,73.23,73.17,73.23,28163.0,66.404,66.4403,66.3859,66.4403,28163.0
2021-06-23 14:55:00,73.22,73.25,73.2,73.23,23996.0,66.4312,66.4585,66.4131,66.4403,23996.0
2021-06-23 15:00:00,73.23,73.26,73.18,73.19,34306.0,66.4403,66.4675,66.3949,66.404,34306.0
2021-06-23 15:05:00,73.18,73.23,73.16,73.22,38172.0,66.3949,66.4403,66.3768,66.4312,38172.0
2021-06-23 15:10:00,73.23,73.24,73.18,73.22,31831.0,66.4403,66.4494,66.3949,66.4312,31831.0
2021-06-23 15:15:00,73.21,73.23,73.12,73.16,57910.0,66.4222,66.4403,66.3405,66.3768,57910.0
2021-06-23 15:20:00,73.17,73.22,73.11,73.21,61711.0,66.3859,66.4312,66.3314,66.4222,61711.0
2021-06-23 15:25:00,73.22,73.24,73.17,73.2,42078.0,66.4312,66.4494,66.3859,66.4131,42078.0
2021-06-23 15:30:00,73.19,73.21,73.1,73.13,60373.0,66.404,66.4222,66.3224,66.3496,60373.0
2021-06-23 15:35:00,73.13,73.13,73.03,73.06,60840.0,66.3496,66.3496,66.2589,66.2861,60840.0
2021-06-23 15:40:00,73.06,73.06,72.95,73.03,82649.0,66.2861,66.2861,66.1863,66.2589,82649.0
2021-06-23 15:45:00,73.03,73.04,72.98,73.02,83782.0,66.2589,66.2679,66.2135,66.2498,83782.0
2021-06-23 15:50:00,73.02,73.1,73.02,73.1,114067.0,66.2498,66.3224,66.2498,66.3224,114067.0
2021-06-23 15:55:00,73.1,73.15,73.09,73.15,192724.0,66.3224,66.3677,66.3133,66.3677,192724.0
2021-06-24 09:30:00,73.71,73.84,73.56,73.65,268576.0,66.8758,66.9938,66.7397,66.8214,268576.0
2021-06-24 09:35:00,73.64,73.68,73.41,73.46,137445.0,66.8123,66.8486,66.6036,66.649,137445.0
2021-06-24 09:40:00,73.47,73.59,73.23,73.25,100694.0,66.6581,66.7669,66.4403,66.4585,100694.0
2021-06-24 09:45:00,73.24,73.26,73.05,73.25,130514.0,66.4494,66.4675,66.277,66.4585,130514.0
2021-06-24 09:50:00,73.25,73.32,73.15,73.24,110242.0,66.4585,66.522,66.3677,66.4494,110242.0
2021-06-24 09:55:00,73.23,73.48,73.2,73.4,86404.0,66.4403,66.6671,66.4131,66.5946,86404.0
2021-06-24 10:00:00,73.39,73.48,73.36,73.38,89539.0,66.5855,66.6671,66.5583,66.5764,89539.0
2021-06-24 10:05:00,73.39,73.48,73.35,73.39,96437.0,66.5855,66.6671,66.5492,66.5855,96437.0
2021-06-24 10:10:00,73.4,73.45,73.31,73.31,65325.0,66.5946,66.6399,66.5129,66.5129,65325.0
2021-06-24 10:15:00,73.32,73.37,73.24,73.3,43712.0,66.522,66.5673,66.4494,66.5038,43712.0
2021-06-24 10:20:00,73.3,73.5,73.27,73.47,64771.0,66.5038,66.6853,66.4766,66.6581,64771.0
2021-06-24 10:25:00,73.46,73.68,73.45,73.68,80796.0,66.649,66.8486,66.6399,66.8486,80796.0
2021-06-24 10:30:00,73.65,73.79,73.63,73.63,68103.0,66.8214,66.9484,66.8032,66.8032,68103.0
2021-06-24 10:35:00,73.64,73.77,73.63,73.66,79532.0,66.8123,66.9302,66.8032,66.8304,79532.0
2021-06-24 10:40:00,73.67,73.67,73.55,73.56,45286.0,66.8395,66.8395,66.7306,66.7397,45286.0
2021-06-24 10:45:00,73.57,73.66,73.56,73.59,49201.0,66.7488,66.8304,66.7397,66.7669,49201.0
2021-06-24 10:50:00,73.58,73.82,73.58,73.77,114322.0,66.7579,66.9756,66.7579,66.9302,114322.0
2021-06-24 10:55:00,73.77,73.85,73.7,73.72,41449.0,66.9302,67.0028,66.8667,66.8849,41449.0
2021-06-24 11:00:00,73.72,73.88,73.72,73.86,44273.0,66.8849,67.03,66.8849,67.0119,44273.0
2021-06-24 11:05:00,73.86,73.95,73.82,73.92,62770.0,67.0119,67.0936,66.9756,67.0663,62770.0
2021-06-24 11:10:00,73.92,74.01,73.81,73.93,294512.0,67.0663,67.148,66.9665,67.0754,294512.0
2021-06-24 11:15:00,73.91,74.16,73.89,74.06,227195.0,67.0573,67.2841,67.0391,67.1934,227195.0
2021-06-24 11:20:00,74.07,74.1,74.01,74.02,60219.0,67.2024,67.2296,67.148,67.1571,60219.0
2021-06-24 11:25:00,74.01,74.04,73.81,73.88,152012.0,67.148,67.1752,66.9665,67.03,152012.0
2021-06-24 11:30:00,73.86,74.24,73.78,74.22,344292.0,67.0119,67.3567,66.9393,67.3385,344292.0
2021-06-24 11:35:00,74.21,74.39,74.15,74.39,319728.0,67.3294,67.4928,67.275,67.4928,319728.0
2021-06-24 11:40:00,74.39,74.44,74.35,74.37,85261.0,67.4928,67.5381,67.4565,67.4746,85261.0
2021-06-24 11:45:00,74.37,74.38,74.23,74.29,64006.0,67.4746,67.4837,67.3476,67.402,64006.0
2021-06-24 11:50:00,74.3,74.42,74.27,74.36,48721.0,67.4111,67.52,67.3839,67.4655,48721.0
2021-06-24 11:55:00,74.36,74.39,74.28,74.31,22647.0,67.4655,67.4928,67.393,67.4202,22647.0
2021-06-24 12:00:00,74.32,74.44,74.27,74.44,34280.0,67.4293,67.5381,67.3839,67.5381,34280.0
2021-06-24 12:05:00,74.45,74.53,74.44,74.49,119208.0,67.5472,67.6198,67.5381,67.5835,119208.0
2021-06-24 12:10:00,74.49,74.64,74.48,74.58,90506.0,67.5835,67.7196,67.5744,67.6651,90506.0
2021-06-24 12:15:00,74.57,74.6,74.46,74.51,44029.0,67.6561,67.6833,67.5563,67.6016,44029.0
2021-06-24 12:20:00,74.52,74.85,74.52,74.85,236194.0,67.6107,67.9101,67.6107,67.9101,236194.0
2021-06-24 12:25:00,74.86,74.9,74.75,74.75,99636.0,67.9192,67.9555,67.8194,67.8194,99636.0
2021-06-24 12:30:00,74.75,74.83,74.74,74.81,63600.0,67.8194,67.892,67.8103,67.8738,63600.0
2021-06-24 12:35:00,74.81,74.85,74.69,74.69,56081.0,67.8738,67.9101,67.7649,67.7649,56081.0
2021-06-24 12:40:00,74.71,74.75,74.61,74.65,51741.0,67.7831,67.8194,67.6924,67.7287,51741.0
2021-06-24 12:45:00,74.66,74.67,74.48,74.53,87708.0,67.7377,67.7468,67.5744,67.6198,87708.0
2021-06-24 12:50:00,74.53,74.58,74.51,74.51,37154.0,67.6198,67.6651,67.6016,67.6016,37154.0
2021-06-24 12:55:00,74.52,74.58,74.5,74.52,46322.0,67.6107,67.6651,67.5926,67.6107,46322.0
2021-06-24 13:00:00,74.52,74.62,74.51,74.61,51500.0,67.6107,67.7014,67.6016,67.6924,51500.0
2021-06-24 13:05:00,74.63,74.69,74.62,74.65,42226.0,67.7105,67.7649,67.7014,67.7287,42226.0
2021-06-24 13:10:00,74.65,74.67,74.59,74.67,39065.0,67.7287,67.7468,67.6742,67.7468,39065.0
2021-06-24 13:15:00,74.66,74.68,74.52,74.53,40731.0,67.7377,67.7559,67.6107,67.6198,40731.0
2021-06-24 13:20:00,74.53,74.62,74.48,74.6,55388.0,67.6198,67.7014,67.5744,67.6833,55388.0
2021-06-24 13:25:00,74.6,74.63,74.57,74.62,47707.0,67.6833,67.7105,67.6561,67.7014,47707.0
2021-06-24 13:30:00,74.62,74.7,74.61,74.67,34036.0,67.7014,67.774,67.6924,67.7468,34036.0
2021-06-24 13:35:00,74.67,74.69,74.64,74.65,39242.0,67.7468,67.7649,67.7196,67.7287,39242.0
2021-06-24 13:40:00,74.65,74.69,74.61,74.61,58750.0,67.7287,67.7649,67.6924,67.6924,58750.0
2021-06-24 13:45:00,74.6,74.63,74.51,74.52,71469.0,67.6833,67.7105,67.6016,67.6107,71469.0
2021-06-24 13:50:00,74.52,74.57,74.45,74.55,49615.0,67.6107,67.6561,67.5472,67.6379,49615.0
2021-06-24 13:55:00,74.54,74.64,74.54,74.64,51873.0,67.6289,67.7196,67.6289,67.7196,51873.0
2021-06-24 14:00:00,74.64,74.65,74.61,74.64,21008.0,67.7196,67.7287,67.6924,67.7196,21008.0
2021-06-24 14:05:00,74.65,74.69,74.59,74.69,35136.0,67.7287,67.7649,67.6742,67.7649,35136.0
2021-06-24 14:10:00,74.69,74.72,74.68,74.7,30423.0,67.7649,67.7922,67.7559,67.774,30423.0
2021-06-24 14:15:00,74.7,74.73,74.69,74.72,47150.0,67.774,67.8012,67.7649,67.7922,47150.0
2021-06-24 14:20:00,74.73,74.82,74.71,74.79,39030.0,67.8012,67.8829,67.7831,67.8557,39030.0
2021-06-24 14:25:00,74.8,74.82,74.75,74.76,21037.0,67.8647,67.8829,67.8194,67.8285,21037.0
2021-06-24 14:30:00,74.77,74.81,74.72,74.8,22164.0,67.8375,67.8738,67.7922,67.8647,22164.0
2021-06-24 14:35:00,74.8,74.86,74.76,74.82,105459.0,67.8647,67.9192,67.8285,67.8829,105459.0
2021-06-24 14:40:00,74.82,75.01,74.73,74.73,283754.0,67.8829,68.0553,67.8012,67.8012,283754.0
2021-06-24 14:45:00,74.73,74.79,74.72,74.76,38901.0,67.8012,67.8557,67.7922,67.8285,38901.0
2021-06-24 14:50:00,74.77,74.9,74.75,74.9,101549.0,67.8375,67.9555,67.8194,67.9555,101549.0
2021-06-24 14:55:00,74.9,74.9,74.78,74.79,137443.0,67.9555,67.9555,67.8466,67.8557,137443.0
2021-06-24 15:00:00,74.78,74.81,74.74,74.77,50203.0,67.8466,67.8738,67.8103,67.8375,50203.0
2021-06-24 15:05:00,74.77,74.89,74.77,74.83,50726.0,67.8375,67.9464,67.8375,67.892,50726.0
2021-06-24 15:10:00,74.83,74.86,74.8,74.82,24544.0,67.892,67.9192,67.8647,67.8829,24544.0
2021-06-24 15:15:00,74.81,74.81,74.78,74.8,47134.0,67.8738,67.8738,67.8466,67.8647,47134.0
2021-06-24 15:20:00,74.81,74.81,74.62,74.65,62135.0,67.8738,67.8738,67.7014,67.7287,62135.0
2021-06-24 15:25:00,74.65,74.66,74.55,74.58,35589.0,67.7287,67.7377,67.6379,67.6651,35589.0
2021-06-24 15:30:00,74.58,74.69,74.53,74.63,98473.0,67.6651,67.7649,67.6198,67.7105,98473.0
2021-06-24 15:35:00,74.62,74.78,74.6,74.62,151726.0,67.7014,67.8466,67.6833,67.7014,151726.0
2021-06-24 15:40:00,74.63,74.82,74.62,74.82,91710.0,67.7105,67.8829,67.7014,67.8829,91710.0
2021-06-24 15:45:00,74.82,75.11,74.79,74.81,464694.0,67.8829,68.146,67.8557,67.8738,464694.0
2021-06-24 15:50:00,74.82,74.88,74.74,74.88,160046.0,67.8829,67.9373,67.8103,67.9373,160046.0
2021-06-24 15:55:00,74.88,75.01,74.81,74.91,449293.0,67.9373,68.0553,67.8738,67.9645,449293.0
2021-06-25 09:30:00,75.92,76.63,75.9,76.4,991893.0,68.8809,69.5251,68.8628,69.3164,991893.0
2021-06-25 09:35:00,76.4,76.72,76.36,76.53,404995.0,69.3164,69.6067,69.2801,69.4343,404995.0
2021-06-25 09:40:00,76.52,76.88,76.46,76.81,344261.0,69.4253,69.7519,69.3708,69.6884,344261.0
2021-06-25 09:45:00,76.82,76.87,76.51,76.52,185862.0,69.6975,69.7428,69.4162,69.4253,185862.0
2021-06-25 09:50:00,76.53,76.57,76.25,76.28,163549.0,69.4343,69.4706,69.1803,69.2075,163549.0
2021-06-25 09:55:00,76.28,76.29,75.81,75.96,239202.0,69.2075,69.2166,68.7811,68.9172,239202.0
2021-06-25 10:00:00,75.96,76.24,75.8,76.22,140745.0,68.9172,69.1712,68.772,69.1531,140745.0
2021-06-25 10:05:00,76.23,76.48,76.16,76.34,131813.0,69.1622,69.389,69.0987,69.262,131813.0
2021-06-25 10:10:00,76.33,76.39,76.01,76.26,104531.0,69.2529,69.3073,68.9626,69.1894,104531.0
2021-06-25 10:15:00,76.27,76.66,76.26,76.65,137072.0,69.1985,69.5523,69.1894,69.5432,137072.0
2021-06-25 10:20:00,76.64,76.79,76.57,76.73,131476.0,69.5341,69.6702,69.4706,69.6158,131476.0
2021-06-25 10:25:00,76.71,76.83,76.62,76.83,120071.0,69.5977,69.7065,69.516,69.7065,120071.0
2021-06-25 10:30:00,76.82,77.41,76.81,77.38,644701.0,69.6975,70.2328,69.6884,70.2055,644701.0
2021-06-25 10:35:00,77.38,77.49,77.17,77.17,467814.0,70.2055,70.3053,70.015,70.015,467814.0
2021-06-25 10:40:00,77.17,77.21,76.97,77.07,187628.0,70.015,70.0513,69.8335,69.9243,187628.0
2021-06-25 10:45:00,77.06,77.1,77.0,77.1,69142.0,69.9152,69.9515,69.8608,69.9515,69142.0
2021-06-25 10:50:00,77.12,77.26,77.07,77.25,135890.0,69.9696,70.0967,69.9243,70.0876,135890.0
2021-06-25 10:55:00,77.24,77.25,76.96,77.08,140383.0,70.0785,70.0876,69.8245,69.9334,140383.0
2021-06-25 11:00:00,77.07,77.25,76.96,77.16,190950.0,69.9243,70.0876,69.8245,70.0059,190950.0
2021-06-25 11:05:00,77.18,77.45,77.17,77.44,203074.0,70.0241,70.269,70.015,70.26,203074.0
2021-06-25 11:10:00,77.45,77.86,77.44,77.57,353976.0,70.269,70.641,70.26,70.3779,353976.0
2021-06-25 11:15:00,77.58,77.61,77.36,77.41,169668.0,70.387,70.4142,70.1874,70.2328,169668.0
2021-06-25 11:20:00,77.41,77.64,77.38,77.59,152600.0,70.2328,70.4414,70.2055,70.3961,152600.0
2021-06-25 11:25:00,77.58,77.97,77.58,77.88,344356.0,70.387,70.7408,70.387,70.6592,344356.0
2021-06-25 11:30:00,77.88,77.92,77.5,77.56,211081.0,70.6592,70.6955,70.3144,70.3688,211081.0
2021-06-25 11:35:00,77.56,77.86,77.51,77.82,246330.0,70.3688,70.641,70.3235,70.6047,246330.0
2021-06-25 11:40:00,77.83,77.96,77.78,77.93,281210.0,70.6138,70.7318,70.5684,70.7045,281210.0
2021-06-25 11:45:00,77.93,77.97,77.67,77.91,293370.0,70.7045,70.7408,70.4686,70.6864,293370.0
2021-06-25 11:50:00,77.92,78.05,77.88,78.02,384803.0,70.6955,70.8134,70.6592,70.7862,384803.0
2021-06-25 11:55:00,78.03,78.35,78.02,78.11,228086.0,70.7953,71.0856,70.7862,70.8679,228086.0
2021-06-25 12:00:00,78.1,78.2,78.08,78.08,107707.0,70.8588,70.9495,70.8406,70.8406,107707.0
2021-06-25 12:05:00,78.09,78.26,78.02,78.26,112540.0,70.8497,71.0039,70.7862,71.0039,112540.0
2021-06-25 12:10:00,78.26,78.3,77.99,78.07,237480.0,71.0039,71.0402,70.759,70.8316,237480.0
2021-06-25 12:15:00,78.08,78.24,78.02,78.04,258336.0,70.8406,70.9858,70.7862,70.8043,258336.0
2021-06-25 12:20:00,78.03,78.19,78.01,78.17,110737.0,70.7953,70.9404,70.7771,70.9223,110737.0
2021-06-25 12:25:00,78.17,78.2,78.01,78.03,87036.0,70.9223,70.9495,70.7771,70.7953,87036.0
2021-06-25 12:30:00,78.04,78.04,77.89,77.98,152414.0,70.8043,70.8043,70.6682,70.7499,152414.0
2021-06-25 12:35:00,77.98,78.12,77.94,78.05,90695.0,70.7499,70.8769,70.7136,70.8134,90695.0
2021-06-25 12:40:00,78.06,78.15,78.01,78.08,71436.0,70.8225,70.9041,70.7771,70.8406,71436.0
2021-06-25 12:45:00,78.08,78.15,78.03,78.07,76176.0,70.8406,70.9041,70.7953,70.8316,76176.0
2021-06-25 12:50:00,78.06,78.17,78.0,78.17,79560.0,70.8225,70.9223,70.7681,70.9223,79560.0
2021-06-25 12:55:00,78.17,78.24,78.05,78.06,76180.0,70.9223,70.9858,70.8134,70.8225,76180.0
2021-06-25 13:00:00,78.07,78.1,78.0,78.06,58479.0,70.8316,70.8588,70.7681,70.8225,58479.0
2021-06-25 13:05:00,78.06,78.08,77.98,78.01,75543.0,70.8225,70.8406,70.7499,70.7771,75543.0
2021-06-25 13:10:00,78.01,78.07,77.93,78.01,76304.0,70.7771,70.8316,70.7045,70.7771,76304.0
2021-06-25 13:15:00,78.01,78.1,77.92,77.93,101080.0,70.7771,70.8588,70.6955,70.7045,101080.0
2021-06-25 13:20:00,77.93,78.01,77.93,77.98,68621.0,70.7045,70.7771,70.7045,70.7499,68621.0
2021-06-25 13:25:00,77.99,78.06,77.92,77.92,63862.0,70.759,70.8225,70.6955,70.6955,63862.0
2021-06-25 13:30:00,77.91,77.91,77.82,77.83,118853.0,70.6864,70.6864,70.6047,70.6138,118853.0
2021-06-25 13:35:00,77.83,77.89,77.8,77.82,54204.0,70.6138,70.6682,70.5866,70.6047,54204.0
2021-06-25 13:40:00,77.81,77.86,77.8,77.83,41197.0,70.5957,70.641,70.5866,70.6138,41197.0
2021-06-25 13:45:00,77.83,77.85,77.75,77.85,50823.0,70.6138,70.632,70.5412,70.632,50823.0
2021-06-25 13:50:00,77.84,77.95,77.83,77.95,54022.0,70.6229,70.7227,70.6138,70.7227,54022.0
2021-06-25 13:55:00,77.95,78.01,77.89,77.97,60554.0,70.7227,70.7771,70.6682,70.7408,60554.0
2021-06-25 14:00:00,77.97,77.98,77.87,77.87,66206.0,70.7408,70.7499,70.6501,70.6501,66206.0
2021-06-25 14:05:00,77.88,77.99,77.86,77.92,68017.0,70.6592,70.759,70.641,70.6955,68017.0
2021-06-25 14:10:00,77.92,77.93,77.81,77.81,96585.0,70.6955,70.7045,70.5957,70.5957,96585.0
2021-06-25 14:15:00,77.81,77.82,77.74,77.79,97675.0,70.5957,70.6047,70.5322,70.5775,97675.0
2021-06-25 14:20:00,77.78,77.97,77.77,77.94,130830.0,70.5684,70.7408,70.5594,70.7136,130830.0
2021-06-25 14:25:00,77.94,78.03,77.92,77.98,116842.0,70.7136,70.7953,70.6955,70.7499,116842.0
2021-06-25 14:30:00,77.98,77.99,77.89,77.95,90958.0,70.7499,70.759,70.6682,70.7227,90958.0
2021-06-25 14:35:00,77.95,78.05,77.93,78.05,91239.0,70.7227,70.8134,70.7045,70.8134,91239.0
2021-06-25 14:40:00,78.06,78.08,78.0,78.05,71832.0,70.8225,70.8406,70.7681,70.8134,71832.0
2021-06-25 14:45:00,78.04,78.08,78.0,78.08,45076.0,70.8043,70.8406,70.7681,70.8406,45076.0
2021-06-25 14:50:00,78.08,78.15,78.07,78.09,56583.0,70.8406,70.9041,70.8316,70.8497,56583.0
2021-06-25 14:55:00,78.09,78.11,78.06,78.09,46861.0,70.8497,70.8679,70.8225,70.8497,46861.0
2021-06-25 15:00:00,78.09,78.12,78.02,78.05,67821.0,70.8497,70.8769,70.7862,70.8134,67821.0
2021-06-25 15:05:00,78.06,78.06,77.93,78.03,93507.0,70.8225,70.8225,70.7045,70.7953,93507.0
2021-06-25 15:10:00,78.03,78.06,77.99,78.0,58740.0,70.7953,70.8225,70.759,70.7681,58740.0
2021-06-25 15:15:00,78.0,78.06,77.95,77.97,90231.0,70.7681,70.8225,70.7227,70.7408,90231.0
2021-06-25 15:20:00,77.98,78.11,77.97,78.07,82349.0,70.7499,70.8679,70.7408,70.8316,82349.0
2021-06-25 15:25:00,78.07,78.07,77.95,78.01,80336.0,70.8316,70.8316,70.7227,70.7771,80336.0
2021-06-25 15:30:00,78.01,78.02,77.96,77.97,114940.0,70.7771,70.7862,70.7318,70.7408,114940.0
2021-06-25 15:35:00,77.96,78.01,77.93,77.94,176254.0,70.7318,70.7771,70.7045,70.7136,176254.0
2021-06-25 15:40:00,77.94,78.03,77.92,78.02,203692.0,70.7136,70.7953,70.6955,70.7862,203692.0
2021-06-25 15:45:00,78.02,78.12,78.01,78.09,274212.0,70.7862,70.8769,70.7771,70.8497,274212.0
2021-06-25 15:50:00,78.08,78.33,78.04,78.23,479328.0,70.8406,71.0675,70.8043,70.9767,479328.0
2021-06-25 15:55:00,78.23,78.28,78.2,78.22,447277.0,70.9767,71.0221,70.9495,70.9677,447277.0
2021-06-28 09:30:00,78.19,78.4,77.81,78.22,526024.0,70.9404,71.131,70.5957,70.9677,526024.0
2021-06-28 09:35:00,78.23,78.5,77.93,78.03,261956.0,70.9767,71.2217,70.7045,70.7953,261956.0
2021-06-28 09:40:00,78.06,78.5,78.03,78.43,214737.0,70.8225,71.2217,70.7953,71.1582,214737.0
2021-06-28 09:45:00,78.45,78.5,77.94,78.04,146789.0,71.1763,71.2217,70.7136,70.8043,146789.0
2021-06-28 09:50:00,78.03,78.17,77.82,78.16,205975.0,70.7953,70.9223,70.6047,70.9132,205975.0
2021-06-28 09:55:00,78.16,78.19,77.86,77.93,86489.0,70.9132,70.9404,70.641,70.7045,86489.0
2021-06-28 10:00:00,77.95,78.17,77.95,78.1,78066.0,70.7227,70.9223,70.7227,70.8588,78066.0
2021-06-28 10:05:00,78.09,78.15,78.0,78.03,58085.0,70.8497,70.9041,70.7681,70.7953,58085.0
2021-06-28 10:10:00,78.04,78.09,77.91,77.99,76331.0,70.8043,70.8497,70.6864,70.759,76331.0
2021-06-28 10:15:00,78.0,78.1,77.88,77.97,162508.0,70.7681,70.8588,70.6592,70.7408,162508.0
2021-06-28 10:20:00,77.98,78.05,77.9,77.98,244541.0,70.7499,70.8134,70.6773,70.7499,244541.0
2021-06-28 10:25:00,77.98,78.01,77.5,77.54,197962.0,70.7499,70.7771,70.3144,70.3507,197962.0
2021-06-28 10:30:00,77.52,77.63,77.45,77.49,138620.0,70.3326,70.4324,70.269,70.3053,138620.0
2021-06-28 10:35:00,77.49,77.5,77.18,77.19,161047.0,70.3053,70.3144,70.0241,70.0332,161047.0
2021-06-28 10:40:00,77.2,77.32,77.13,77.25,146176.0,70.0422,70.1511,69.9787,70.0876,146176.0
2021-06-28 10:45:00,77.26,77.46,77.25,77.39,118451.0,70.0967,70.2781,70.0876,70.2146,118451.0
2021-06-28 10:50:00,77.38,77.44,77.28,77.29,179492.0,70.2055,70.26,70.1148,70.1239,179492.0
2021-06-28 10:55:00,77.29,77.34,77.15,77.27,73587.0,70.1239,70.1692,69.9969,70.1057,73587.0
2021-06-28 11:00:00,77.26,77.33,76.86,76.93,146911.0,70.0967,70.1602,69.7337,69.7973,146911.0
2021-06-28 11:05:00,76.93,77.03,76.72,77.01,135293.0,69.7973,69.888,69.6067,69.8698,135293.0
2021-06-28 11:10:00,77.0,77.06,76.95,77.02,60296.0,69.8608,69.9152,69.8154,69.8789,60296.0
2021-06-28 11:15:00,77.02,77.14,76.99,77.1,43749.0,69.8789,69.9878,69.8517,69.9515,43749.0
2021-06-28 11:20:00,77.09,77.16,76.95,77.16,111941.0,69.9424,70.0059,69.8154,70.0059,111941.0
2021-06-28 11:25:00,77.15,77.29,77.1,77.28,58593.0,69.9969,70.1239,69.9515,70.1148,58593.0
2021-06-28 11:30:00,77.27,77.27,77.12,77.17,81327.0,70.1057,70.1057,69.9696,70.015,81327.0
2021-06-28 11:35:00,77.18,77.25,77.08,77.25,28268.0,70.0241,70.0876,69.9334,70.0876,28268.0
2021-06-28 11:40:00,77.24,77.24,77.09,77.19,53827.0,70.0785,70.0785,69.9424,70.0332,53827.0
2021-06-28 11:45:00,77.18,77.2,77.07,77.17,34130.0,70.0241,70.0422,69.9243,70.015,34130.0
2021-06-28 11:50:00,77.18,77.2,77.15,77.16,27637.0,70.0241,70.0422,69.9969,70.0059,27637.0
2021-06-28 11:55:00,77.16,77.17,76.99,77.03,32951.0,70.0059,70.015,69.8517,69.888,32951.0
2021-06-28 12:00:00,77.01,77.05,76.97,76.99,42901.0,69.8698,69.9061,69.8335,69.8517,42901.0
2021-06-28 12:05:00,77.0,77.02,76.96,76.98,37569.0,69.8608,69.8789,69.8245,69.8426,37569.0
2021-06-28 12:10:00,76.97,76.99,76.91,76.92,36731.0,69.8335,69.8517,69.7791,69.7882,36731.0
2021-06-28 12:15:00,76.9,76.99,76.9,76.99,42642.0,69.77,69.8517,69.77,69.8517,42642.0
2021-06-28 12:20:00,76.98,77.04,76.96,77.03,30018.0,69.8426,69.8971,69.8245,69.888,30018.0
2021-06-28 12:25:00,77.02,77.02,76.9,77.01,63837.0,69.8789,69.8789,69.77,69.8698,63837.0
2021-06-28 12:30:00,77.02,77.05,76.96,77.05,17679.0,69.8789,69.9061,69.8245,69.9061,17679.0
2021-06-28 12:35:00,77.06,77.12,77.02,77.08,29592.0,69.9152,69.9696,69.8789,69.9334,29592.0
2021-06-28 12:40:00,77.07,77.08,77.01,77.02,19798.0,69.9243,69.9334,69.8698,69.8789,19798.0
2021-06-28 12:45:00,77.03,77.04,76.98,76.99,28104.0,69.888,69.8971,69.8426,69.8517,28104.0
2021-06-28 12:50:00,77.0,77.13,76.99,77.12,38208.0,69.8608,69.9787,69.8517,69.9696,38208.0
2021-06-28 12:55:00,77.12,77.12,77.03,77.05,21973.0,69.9696,69.9696,69.888,69.9061,21973.0
2021-06-28 13:00:00,77.03,77.05,77.02,77.04,11717.0,69.888,69.9061,69.8789,69.8971,11717.0
2021-06-28 13:05:00,77.05,77.05,76.91,76.93,40390.0,69.9061,69.9061,69.7791,69.7973,40390.0
2021-06-28 13:10:00,76.92,76.93,76.83,76.86,30175.0,69.7882,69.7973,69.7065,69.7337,30175.0
2021-06-28 13:15:00,76.87,76.91,76.84,76.91,57202.0,69.7428,69.7791,69.7156,69.7791,57202.0
2021-06-28 13:20:00,76.91,76.96,76.9,76.93,23590.0,69.7791,69.8245,69.77,69.7973,23590.0
2021-06-28 13:25:00,76.94,76.99,76.75,76.77,57495.0,69.8063,69.8517,69.6339,69.6521,57495.0
2021-06-28 13:30:00,76.77,76.83,76.74,76.78,69437.0,69.6521,69.7065,69.6249,69.6612,69437.0
2021-06-28 13:35:00,76.78,76.85,76.77,76.83,23848.0,69.6612,69.7247,69.6521,69.7065,23848.0
2021-06-28 13:40:00,76.82,76.82,76.65,76.68,49900.0,69.6975,69.6975,69.5432,69.5704,49900.0
2021-06-28 13:45:00,76.68,76.78,76.66,76.7,68570.0,69.5704,69.6612,69.5523,69.5886,68570.0
2021-06-28 13:50:00,76.71,76.86,76.7,76.81,54843.0,69.5977,69.7337,69.5886,69.6884,54843.0
2021-06-28 13:55:00,76.79,76.84,76.78,76.78,27056.0,69.6702,69.7156,69.6612,69.6612,27056.0
2021-06-28 14:00:00,76.78,76.91,76.75,76.9,58431.0,69.6612,69.7791,69.6339,69.77,58431.0
2021-06-28 14:05:00,76.9,76.93,76.82,76.9,88319.0,69.77,69.7973,69.6975,69.77,88319.0
2021-06-28 14:10:00,76.89,76.9,76.81,76.86,48018.0,69.761,69.77,69.6884,69.7337,48018.0
2021-06-28 14:15:00,76.86,77.0,76.85,77.0,38733.0,69.7337,69.8608,69.7247,69.8608,38733.0
2021-06-28 14:20:00,77.0,77.04,76.98,77.03,31122.0,69.8608,69.8971,69.8426,69.888,31122.0
2021-06-28 14:25:00,77.04,77.1,77.0,77.09,39581.0,69.8971,69.9515,69.8608,69.9424,39581.0
2021-06-28 14:30:00,77.08,77.2,77.08,77.2,37859.0,69.9334,70.0422,69.9334,70.0422,37859.0
2021-06-28 14:35:00,77.2,77.24,77.17,77.2,50458.0,70.0422,70.0785,70.015,70.0422,50458.0
2021-06-28 14:40:00,77.2,77.25,77.19,77.23,41523.0,70.0422,70.0876,70.0332,70.0694,41523.0
2021-06-28 14:45:00,77.24,77.38,77.24,77.38,39102.0,70.0785,70.2055,70.0785,70.2055,39102.0
2021-06-28 14:50:00,77.38,77.48,77.32,77.33,75300.0,70.2055,70.2963,70.1511,70.1602,75300.0
2021-06-28 14:55:00,77.33,77.44,77.31,77.32,58751.0,70.1602,70.26,70.142,70.1511,58751.0
2021-06-28 15:00:00,77.31,77.32,77.17,77.19,80599.0,70.142,70.1511,70.015,70.0332,80599.0
2021-06-28 15:05:00,77.19,77.3,77.18,77.2,50792.0,70.0332,70.133,70.0241,70.0422,50792.0
2021-06-28 15:10:00,77.21,77.25,77.11,77.16,35492.0,70.0513,70.0876,69.9606,70.0059,35492.0
2021-06-28 15:15:00,77.16,77.22,77.14,77.19,26726.0,70.0059,70.0604,69.9878,70.0332,26726.0
2021-06-28 15:20:00,77.19,77.27,77.17,77.27,45581.0,70.0332,70.1057,70.015,70.1057,45581.0
2021-06-28 15:25:00,77.28,77.35,77.27,77.33,36173.0,70.1148,70.1783,70.1057,70.1602,36173.0
2021-06-28 15:30:00,77.32,77.34,77.26,77.32,79141.0,70.1511,70.1692,70.0967,70.1511,79141.0
2021-06-28 15:35:00,77.3,77.33,77.26,77.31,60480.0,70.133,70.1602,70.0967,70.142,60480.0
2021-06-28 15:40:00,77.31,77.31,77.17,77.17,80715.0,70.142,70.142,70.015,70.015,80715.0
2021-06-28 15:45:00,77.19,77.2,77.07,77.08,80334.0,70.0332,70.0422,69.9243,69.9334,80334.0
2021-06-28 15:50:00,77.09,77.26,77.06,77.08,144779.0,69.9424,70.0967,69.9152,69.9334,144779.0
2021-06-28 15:55:00,77.09,77.15,77.02,77.13,225198.0,69.9424,69.9969,69.8789,69.9787,225198.0
2021-06-29 09:30:00,77.34,77.98,77.13,77.92,482873.0,70.1692,70.7499,69.9787,70.6955,482873.0
2021-06-29 09:35:00,77.96,78.16,77.68,78.01,304324.0,70.7318,70.9132,70.4777,70.7771,304324.0
2021-06-29 09:40:00,78.02,78.35,77.86,78.2,317494.0,70.7862,71.0856,70.641,70.9495,317494.0
2021-06-29 09:45:00,78.22,78.44,78.04,78.33,233625.0,70.9677,71.1673,70.8043,71.0675,233625.0
2021-06-29 09:50:00,78.33,78.47,78.22,78.41,190692.0,71.0675,71.1945,70.9677,71.14,190692.0
2021-06-29 09:55:00,78.42,78.54,78.35,78.42,277586.0,71.1491,71.258,71.0856,71.1491,277586.0
2021-06-29 10:00:00,78.44,78.44,78.18,78.21,168072.0,71.1673,71.1673,70.9314,70.9586,168072.0
2021-06-29 10:05:00,78.19,78.2,77.94,77.97,215241.0,70.9404,70.9495,70.7136,70.7408,215241.0
2021-06-29 10:10:00,77.98,78.0,77.78,77.81,173588.0,70.7499,70.7681,70.5684,70.5957,173588.0
2021-06-29 10:15:00,77.81,77.82,77.57,77.76,97494.0,70.5957,70.6047,70.3779,70.5503,97494.0
2021-06-29 10:20:00,77.76,77.85,77.72,77.85,79240.0,70.5503,70.632,70.514,70.632,79240.0
2021-06-29 10:25:00,77.84,78.14,77.81,78.04,74570.0,70.6229,70.8951,70.5957,70.8043,74570.0
2021-06-29 10:30:00,78.04,78.2,78.01,78.18,55946.0,70.8043,70.9495,70.7771,70.9314,55946.0
2021-06-29 10:35:00,78.17,78.22,78.05,78.08,52038.0,70.9223,70.9677,70.8134,70.8406,52038.0
2021-06-29 10:40:00,78.1,78.18,78.01,78.18,64454.0,70.8588,70.9314,70.7771,70.9314,64454.0
2021-06-29 10:45:00,78.16,78.31,78.15,78.26,68057.0,70.9132,71.0493,70.9041,71.0039,68057.0
2021-06-29 10:50:00,78.25,78.37,78.21,78.22,87713.0,70.9949,71.1037,70.9586,70.9677,87713.0
2021-06-29 10:55:00,78.22,78.25,78.14,78.18,88291.0,70.9677,70.9949,70.8951,70.9314,88291.0
2021-06-29 11:00:00,78.2,78.23,78.02,78.07,59207.0,70.9495,70.9767,70.7862,70.8316,59207.0
2021-06-29 11:05:00,78.06,78.12,77.98,78.01,62717.0,70.8225,70.8769,70.7499,70.7771,62717.0
2021-06-29 11:10:00,78.01,78.15,77.97,78.12,121897.0,70.7771,70.9041,70.7408,70.8769,121897.0
2021-06-29 11:15:00,78.12,78.34,78.11,78.34,79850.0,70.8769,71.0765,70.8679,71.0765,79850.0
2021-06-29 11:20:00,78.32,78.34,78.23,78.32,70266.0,71.0584,71.0765,70.9767,71.0584,70266.0
2021-06-29 11:25:00,78.32,78.51,78.32,78.5,199935.0,71.0584,71.2308,71.0584,71.2217,199935.0
2021-06-29 11:30:00,78.5,78.65,78.43,78.6,217924.0,71.2217,71.3578,71.1582,71.3124,217924.0
2021-06-29 11:35:00,78.6,78.77,78.37,78.56,243029.0,71.3124,71.4667,71.1037,71.2761,243029.0
2021-06-29 11:40:00,78.54,78.57,78.43,78.46,88983.0,71.258,71.2852,71.1582,71.1854,88983.0
2021-06-29 11:45:00,78.45,78.54,78.42,78.52,101268.0,71.1763,71.258,71.1491,71.2398,101268.0
2021-06-29 11:50:00,78.51,78.51,78.37,78.42,64808.0,71.2308,71.2308,71.1037,71.1491,64808.0
2021-06-29 11:55:00,78.42,78.51,78.41,78.49,57134.0,71.1491,71.2308,71.14,71.2126,57134.0
2021-06-29 12:00:00,78.5,78.51,78.45,78.48,90621.0,71.2217,71.2308,71.1763,71.2035,90621.0
2021-06-29 12:05:00,78.49,78.6,78.47,78.57,103890.0,71.2126,71.3124,71.1945,71.2852,103890.0
2021-06-29 12:10:00,78.58,78.81,78.52,78.65,370235.0,71.2943,71.5029,71.2398,71.3578,370235.0
2021-06-29 12:15:00,78.64,78.8,78.63,78.76,221436.0,71.3487,71.4939,71.3396,71.4576,221436.0
2021-06-29 12:20:00,78.77,79.2,78.75,79.18,317301.0,71.4667,71.8568,71.4485,71.8386,317301.0
2021-06-29 12:25:00,79.19,79.3,79.1,79.17,141888.0,71.8477,71.9475,71.7661,71.8296,141888.0
2021-06-29 12:30:00,79.17,79.24,79.11,79.21,98861.0,71.8296,71.8931,71.7751,71.8659,98861.0
2021-06-29 12:35:00,79.21,79.27,79.1,79.14,180741.0,71.8659,71.9203,71.7661,71.8024,180741.0
2021-06-29 12:40:00,79.15,79.18,78.98,79.02,72332.0,71.8114,71.8386,71.6572,71.6935,72332.0
2021-06-29 12:45:00,79.02,79.04,78.84,78.87,93077.0,71.6935,71.7116,71.5302,71.5574,93077.0
2021-06-29 12:50:00,78.87,79.02,78.87,78.98,51657.0,71.5574,71.6935,71.5574,71.6572,51657.0
2021-06-29 12:55:00,78.98,79.11,78.96,79.02,87047.0,71.6572,71.7751,71.639,71.6935,87047.0
2021-06-29 13:00:00,79.02,79.07,78.93,78.98,60166.0,71.6935,71.7388,71.6118,71.6572,60166.0
2021-06-29 13:05:00,78.98,79.05,78.97,79.01,45084.0,71.6572,71.7207,71.6481,71.6844,45084.0
2021-06-29 13:10:00,79.0,79.1,78.97,79.06,42400.0,71.6753,71.7661,71.6481,71.7298,42400.0
2021-06-29 13:15:00,79.05,79.05,78.86,78.9,56659.0,71.7207,71.7207,71.5483,71.5846,56659.0
2021-06-29 13:20:00,78.9,79.0,78.89,78.9,45536.0,71.5846,71.6753,71.5755,71.5846,45536.0
2021-06-29 13:25:00,78.91,78.92,78.87,78.92,43356.0,71.5937,71.6028,71.5574,71.6028,43356.0
2021-06-29 13:30:00,78.91,78.99,78.9,78.95,49870.0,71.5937,71.6663,71.5846,71.63,49870.0
2021-06-29 13:35:00,78.95,78.97,78.91,78.92,48097.0,71.63,71.6481,71.5937,71.6028,48097.0
2021-06-29 13:40:00,78.92,78.95,78.88,78.94,28034.0,71.6028,71.63,71.5665,71.6209,28034.0
2021-06-29 13:45:00,78.93,79.06,78.93,79.0,62750.0,71.6118,71.7298,71.6118,71.6753,62750.0
2021-06-29 13:50:00,79.0,79.09,78.95,79.04,71009.0,71.6753,71.757,71.63,71.7116,71009.0
2021-06-29 13:55:00,79.04,79.06,78.97,79.02,52750.0,71.7116,71.7298,71.6481,71.6935,52750.0
2021-06-29 14:00:00,79.02,79.06,78.93,78.93,53167.0,71.6935,71.7298,71.6118,71.6118,53167.0
2021-06-29 14:05:00,78.94,78.96,78.86,78.88,45921.0,71.6209,71.639,71.5483,71.5665,45921.0
2021-06-29 14:10:00,78.88,79.07,78.86,79.03,47270.0,71.5665,71.7388,71.5483,71.7026,47270.0
2021-06-29 14:15:00,79.02,79.12,79.0,79.1,51498.0,71.6935,71.7842,71.6753,71.7661,51498.0
2021-06-29 14:20:00,79.11,79.19,79.08,79.12,44875.0,71.7751,71.8477,71.7479,71.7842,44875.0
2021-06-29 14:25:00,79.12,79.2,79.06,79.16,83475.0,71.7842,71.8568,71.7298,71.8205,83475.0
2021-06-29 14:30:00,79.15,79.18,79.08,79.09,53919.0,71.8114,71.8386,71.7479,71.757,53919.0
2021-06-29 14:35:00,79.09,79.2,79.05,79.19,73404.0,71.757,71.8568,71.7207,71.8477,73404.0
2021-06-29 14:40:00,79.18,79.19,79.01,79.08,70197.0,71.8386,71.8477,71.6844,71.7479,70197.0
2021-06-29 14:45:00,79.08,79.18,79.0,79.16,92107.0,71.7479,71.8386,71.6753,71.8205,92107.0
2021-06-29 14:50:00,79.16,79.2,79.11,79.17,78122.0,71.8205,71.8568,71.7751,71.8296,78122.0
2021-06-29 14:55:00,79.18,79.27,79.16,79.26,70669.0,71.8386,71.9203,71.8205,71.9112,70669.0
2021-06-29 15:00:00,79.26,79.3,79.23,79.28,56299.0,71.9112,71.9475,71.884,71.9294,56299.0
2021-06-29 15:05:00,79.28,79.53,79.25,79.45,200230.0,71.9294,72.1562,71.9022,72.0836,200230.0
2021-06-29 15:10:00,79.45,79.46,79.29,79.42,150020.0,72.0836,72.0927,71.9384,72.0564,150020.0
2021-06-29 15:15:00,79.41,79.49,79.39,79.47,102715.0,72.0473,72.1199,72.0292,72.1018,102715.0
2021-06-29 15:20:00,79.48,79.56,79.45,79.52,139724.0,72.1108,72.1834,72.0836,72.1471,139724.0
2021-06-29 15:25:00,79.52,79.55,79.4,79.51,86715.0,72.1471,72.1743,72.0382,72.138,86715.0
2021-06-29 15:30:00,79.5,79.58,79.46,79.58,108300.0,72.129,72.2016,72.0927,72.2016,108300.0
2021-06-29 15:35:00,79.58,79.59,79.42,79.51,137889.0,72.2016,72.2106,72.0564,72.138,137889.0
2021-06-29 15:40:00,79.51,79.6,79.44,79.59,120661.0,72.138,72.2197,72.0745,72.2106,120661.0
2021-06-29 15:45:00,79.59,79.64,79.54,79.55,173185.0,72.2106,72.256,72.1653,72.1743,173185.0
2021-06-29 15:50:00,79.55,79.7,79.55,79.69,291482.0,72.1743,72.3104,72.1743,72.3014,291482.0
2021-06-29 15:55:00,79.69,79.78,79.69,79.75,378043.0,72.3014,72.383,72.3014,72.3558,378043.0
2021-06-30 09:30:00,78.89,79.2,78.58,78.67,493551.0,71.5755,71.8568,71.2943,71.3759,493551.0
2021-06-30 09:35:00,78.68,78.82,78.45,78.71,178793.0,71.385,71.512,71.1763,71.4122,178793.0
2021-06-30 09:40:00,78.71,78.76,78.4,78.67,155945.0,71.4122,71.4576,71.131,71.3759,155945.0
2021-06-30 09:45:00,78.66,78.78,78.56,78.66,112063.0,71.3669,71.4757,71.2761,71.3669,112063.0
2021-06-30 09:50:00,78.64,78.78,78.5,78.77,101657.0,71.3487,71.4757,71.2217,71.4667,101657.0
2021-06-30 09:55:00,78.75,78.81,78.45,78.57,114995.0,71.4485,71.5029,71.1763,71.2852,114995.0
2021-06-30 10:00:00,78.55,78.67,78.53,78.58,95287.0,71.2671,71.3759,71.2489,71.2943,95287.0
2021-06-30 10:05:00,78.58,78.81,78.57,78.8,93254.0,71.2943,71.5029,71.2852,71.4939,93254.0
2021-06-30 10:10:00,78.79,78.79,78.42,78.58,89802.0,71.4848,71.4848,71.1491,71.2943,89802.0
2021-06-30 10:15:00,78.58,78.74,78.55,78.57,115364.0,71.2943,71.4394,71.2671,71.2852,115364.0
2021-06-30 10:20:00,78.57,78.67,78.5,78.64,71277.0,71.2852,71.3759,71.2217,71.3487,71277.0
2021-06-30 10:25:00,78.65,78.71,78.5,78.67,61963.0,71.3578,71.4122,71.2217,71.3759,61963.0
2021-06-30 10:30:00,78.67,78.87,78.67,78.83,236277.0,71.3759,71.5574,71.3759,71.5211,236277.0
2021-06-30 10:35:00,78.82,78.83,78.65,78.71,85953.0,71.512,71.5211,71.3578,71.4122,85953.0
2021-06-30 10:40:00,78.69,78.71,78.59,78.7,112253.0,71.3941,71.4122,71.3033,71.4031,112253.0
2021-06-30 10:45:00,78.7,78.8,78.6,78.63,64134.0,71.4031,71.4939,71.3124,71.3396,64134.0
2021-06-30 10:50:00,78.64,78.84,78.63,78.84,64819.0,71.3487,71.5302,71.3396,71.5302,64819.0
2021-06-30 10:55:00,78.84,79.04,78.83,78.94,89132.0,71.5302,71.7116,71.5211,71.6209,89132.0
2021-06-30 11:00:00,78.95,79.08,78.9,79.08,120832.0,71.63,71.7479,71.5846,71.7479,120832.0
2021-06-30 11:05:00,79.07,79.25,79.01,79.11,376459.0,71.7388,71.9022,71.6844,71.7751,376459.0
2021-06-30 11:10:00,79.12,79.12,78.86,78.95,64683.0,71.7842,71.7842,71.5483,71.63,64683.0
2021-06-30 11:15:00,78.94,79.03,78.92,78.95,76315.0,71.6209,71.7026,71.6028,71.63,76315.0
2021-06-30 11:20:00,78.95,79.03,78.94,78.97,56815.0,71.63,71.7026,71.6209,71.6481,56815.0
2021-06-30 11:25:00,78.97,79.14,78.95,79.13,47852.0,71.6481,71.8024,71.63,71.7933,47852.0
2021-06-30 11:30:00,79.12,79.16,79.03,79.09,111295.0,71.7842,71.8205,71.7026,71.757,111295.0
2021-06-30 11:35:00,79.08,79.15,79.0,79.11,66353.0,71.7479,71.8114,71.6753,71.7751,66353.0
2021-06-30 11:40:00,79.13,79.14,79.03,79.06,51043.0,71.7933,71.8024,71.7026,71.7298,51043.0
2021-06-30 11:45:00,79.07,79.22,79.05,79.2,110311.0,71.7388,71.8749,71.7207,71.8568,110311.0
2021-06-30 11:50:00,79.2,79.31,79.19,79.28,72247.0,71.8568,71.9566,71.8477,71.9294,72247.0
2021-06-30 11:55:00,79.29,79.41,79.2,79.37,148245.0,71.9384,72.0473,71.8568,72.011,148245.0
2021-06-30 12:00:00,79.36,79.53,79.34,79.5,322282.0,72.002,72.1562,71.9838,72.129,322282.0
2021-06-30 12:05:00,79.51,79.66,79.48,79.66,93691.0,72.138,72.2741,72.1108,72.2741,93691.0
2021-06-30 12:10:00,79.66,79.67,79.51,79.53,56852.0,72.2741,72.2832,72.138,72.1562,56852.0
2021-06-30 12:15:00,79.54,79.91,79.53,79.88,203532.0,72.1653,72.501,72.1562,72.4737,203532.0
2021-06-30 12:20:00,79.89,79.91,79.66,79.67,253514.0,72.4828,72.501,72.2741,72.2832,253514.0
2021-06-30 12:25:00,79.67,79.7,79.6,79.62,73883.0,72.2832,72.3104,72.2197,72.2378,73883.0
2021-06-30 12:30:00,79.58,79.65,79.52,79.63,41392.0,72.2016,72.2651,72.1471,72.2469,41392.0
2021-06-30 12:35:00,79.64,79.77,79.64,79.67,46006.0,72.256,72.3739,72.256,72.2832,46006.0
2021-06-30 12:40:00,79.66,79.7,79.61,79.66,27701.0,72.2741,72.3104,72.2288,72.2741,27701.0
2021-06-30 12:45:00,79.66,79.66,79.56,79.66,26023.0,72.2741,72.2741,72.1834,72.2741,26023.0
2021-06-30 12:50:00,79.66,79.82,79.66,79.82,49503.0,72.2741,72.4193,72.2741,72.4193,49503.0
2021-06-30 12:55:00,79.83,79.86,79.77,79.85,46460.0,72.4284,72.4556,72.3739,72.4465,46460.0
2021-06-30 13:00:00,79.85,79.91,79.69,79.73,85834.0,72.4465,72.501,72.3014,72.3376,85834.0
2021-06-30 13:05:00,79.74,79.91,79.74,79.82,64709.0,72.3467,72.501,72.3467,72.4193,64709.0
2021-06-30 13:10:00,79.81,79.92,79.79,79.88,43741.0,72.4102,72.51,72.3921,72.4737,43741.0
2021-06-30 13:15:00,79.86,80.26,79.85,79.91,399143.0,72.4556,72.8185,72.4465,72.501,399143.0
2021-06-30 13:20:00,79.91,79.93,79.73,79.74,70211.0,72.501,72.5191,72.3376,72.3467,70211.0
2021-06-30 13:25:00,79.73,79.84,79.73,79.83,39015.0,72.3376,72.4375,72.3376,72.4284,39015.0
2021-06-30 13:30:00,79.81,79.9,79.79,79.89,84322.0,72.4102,72.4919,72.3921,72.4828,84322.0
2021-06-30 13:35:00,79.9,79.93,79.86,79.88,70910.0,72.4919,72.5191,72.4556,72.4737,70910.0
2021-06-30 13:40:00,79.89,79.9,79.81,79.84,32801.0,72.4828,72.4919,72.4102,72.4375,32801.0
2021-06-30 13:45:00,79.83,79.88,79.8,79.8,19811.0,72.4284,72.4737,72.4012,72.4012,19811.0
2021-06-30 13:50:00,79.8,79.91,79.8,79.81,33059.0,72.4012,72.501,72.4012,72.4102,33059.0
2021-06-30 13:55:00,79.81,79.86,79.75,79.81,32879.0,72.4102,72.4556,72.3558,72.4102,32879.0
2021-06-30 14:00:00,79.82,79.84,79.78,79.81,38409.0,72.4193,72.4375,72.383,72.4102,38409.0
2021-06-30 14:05:00,79.81,79.83,79.68,79.7,30018.0,72.4102,72.4284,72.2923,72.3104,30018.0
2021-06-30 14:10:00,79.7,79.75,79.64,79.66,58607.0,72.3104,72.3558,72.256,72.2741,58607.0
2021-06-30 14:15:00,79.67,79.7,79.66,79.67,28221.0,72.2832,72.3104,72.2741,72.2832,28221.0
2021-06-30 14:20:00,79.68,79.68,79.48,79.53,41301.0,72.2923,72.2923,72.1108,72.1562,41301.0
2021-06-30 14:25:00,79.52,79.52,79.39,79.43,43940.0,72.1471,72.1471,72.0292,72.0655,43940.0
2021-06-30 14:30:00,79.43,79.51,79.43,79.48,28103.0,72.0655,72.138,72.0655,72.1108,28103.0
2021-06-30 14:35:00,79.49,79.72,79.48,79.72,73200.0,72.1199,72.3286,72.1108,72.3286,73200.0
2021-06-30 14:40:00,79.72,79.84,79.71,79.8,39149.0,72.3286,72.4375,72.3195,72.4012,39149.0
2021-06-30 14:45:00,79.8,79.86,79.76,79.79,55699.0,72.4012,72.4556,72.3649,72.3921,55699.0
2021-06-30 14:50:00,79.79,79.91,79.77,79.89,64943.0,72.3921,72.501,72.3739,72.4828,64943.0
2021-06-30 14:55:00,79.9,79.91,79.83,79.83,48532.0,72.4919,72.501,72.4284,72.4284,48532.0
2021-06-30 15:00:00,79.83,79.92,79.81,79.87,53945.0,72.4284,72.51,72.4102,72.4647,53945.0
2021-06-30 15:05:00,79.88,79.92,79.87,79.9,74861.0,72.4737,72.51,72.4647,72.4919,74861.0
2021-06-30 15:10:00,79.89,79.95,79.82,79.92,214799.0,72.4828,72.5373,72.4193,72.51,214799.0
2021-06-30 15:15:00,79.92,80.09,79.91,79.96,121355.0,72.51,72.6643,72.501,72.5463,121355.0
2021-06-30 15:20:00,79.96,80.21,79.96,80.18,108658.0,72.5463,72.7731,72.5463,72.7459,108658.0
2021-06-30 15:25:00,80.17,80.22,80.05,80.16,147709.0,72.7369,72.7822,72.628,72.7278,147709.0
2021-06-30 15:30:00,80.18,80.27,79.87,79.95,180139.0,72.7459,72.8276,72.4647,72.5373,180139.0
2021-06-30 15:35:00,79.96,79.98,79.86,79.9,71512.0,72.5463,72.5645,72.4556,72.4919,71512.0
2021-06-30 15:40:00,79.9,79.91,79.81,79.81,198163.0,72.4919,72.501,72.4102,72.4102,198163.0
2021-06-30 15:45:00,79.81,79.99,79.79,79.86,218968.0,72.4102,72.5735,72.3921,72.4556,218968.0
2021-06-30 15:50:00,79.87,79.89,79.7,79.89,179480.0,72.4647,72.4828,72.3104,72.4828,179480.0
2021-06-30 15:55:00,79.88,79.94,79.77,79.81,638164.0,72.4737,72.5282,72.3739,72.4102,638164.0
2021-07-01 09:30:00,79.3,80.13,79.3,80.09,348360.0,71.9475,72.7006,71.9475,72.6643,348360.0
2021-07-01 09:35:00,80.09,80.15,79.43,79.43,448929.0,72.6643,72.7187,72.0655,72.0655,448929.0
2021-07-01 09:40:00,79.45,79.48,78.82,78.88,252126.0,72.0836,72.1108,71.512,71.5665,252126.0
2021-07-01 09:45:00,78.89,79.07,78.73,78.98,149956.0,71.5755,71.7388,71.4304,71.6572,149956.0
2021-07-01 09:50:00,79.0,79.15,78.45,78.5,163520.0,71.6753,71.8114,71.1763,71.2217,163520.0
2021-07-01 09:55:00,78.52,78.79,78.3,78.77,158783.0,71.2398,71.4848,71.0402,71.4667,158783.0
2021-07-01 10:00:00,78.77,79.09,78.7,79.09,99163.0,71.4667,71.757,71.4031,71.757,99163.0
2021-07-01 10:05:00,79.08,79.14,79.01,79.09,55980.0,71.7479,71.8024,71.6844,71.757,55980.0
2021-07-01 10:10:00,79.09,79.15,78.93,79.03,92844.0,71.757,71.8114,71.6118,71.7026,92844.0
2021-07-01 10:15:00,79.05,79.06,78.72,78.75,86236.0,71.7207,71.7298,71.4213,71.4485,86236.0
2021-07-01 10:20:00,78.73,78.8,78.62,78.68,104065.0,71.4304,71.4939,71.3306,71.385,104065.0
2021-07-01 10:25:00,78.68,78.72,78.38,78.41,169732.0,71.385,71.4213,71.1128,71.14,169732.0
2021-07-01 10:30:00,78.4,78.5,78.2,78.5,143370.0,71.131,71.2217,70.9495,71.2217,143370.0
2021-07-01 10:35:00,78.5,78.63,78.41,78.42,94464.0,71.2217,71.3396,71.14,71.1491,94464.0
2021-07-01 10:40:00,78.41,78.45,78.11,78.23,170478.0,71.14,71.1763,70.8679,70.9767,170478.0
2021-07-01 10:45:00,78.24,78.25,77.85,77.88,166827.0,70.9858,70.9949,70.632,70.6592,166827.0
2021-07-01 10:50:00,77.86,78.19,77.81,78.19,85785.0,70.641,70.9404,70.5957,70.9404,85785.0
2021-07-01 10:55:00,78.22,78.26,78.13,78.16,62449.0,70.9677,71.0039,70.886,70.9132,62449.0
2021-07-01 11:00:00,78.17,78.25,78.02,78.02,126124.0,70.9223,70.9949,70.7862,70.7862,126124.0
2021-07-01 11:05:00,78.03,78.12,77.93,77.99,83532.0,70.7953,70.8769,70.7045,70.759,83532.0
2021-07-01 11:10:00,78.0,78.04,77.59,77.63,116764.0,70.7681,70.8043,70.3961,70.4324,116764.0
2021-07-01 11:15:00,77.64,77.73,77.43,77.45,203211.0,70.4414,70.5231,70.2509,70.269,203211.0
2021-07-01 11:20:00,77.45,77.55,77.37,77.48,153892.0,70.269,70.3598,70.1965,70.2963,153892.0
2021-07-01 11:25:00,77.49,77.58,77.45,77.55,118683.0,70.3053,70.387,70.269,70.3598,118683.0
2021-07-01 11:30:00,77.56,77.62,77.53,77.59,129403.0,70.3688,70.4233,70.3416,70.3961,129403.0
2021-07-01 11:35:00,77.59,77.6,77.45,77.49,44437.0,70.3961,70.4051,70.269,70.3053,44437.0
2021-07-01 11:40:00,77.48,77.56,77.4,77.41,54815.0,70.2963,70.3688,70.2237,70.2328,54815.0
2021-07-01 11:45:00,77.41,77.6,77.39,77.56,63881.0,70.2328,70.4051,70.2146,70.3688,63881.0
2021-07-01 11:50:00,77.56,78.09,77.49,78.08,244628.0,70.3688,70.8497,70.3053,70.8406,244628.0
2021-07-01 11:55:00,78.08,78.2,77.99,78.09,186328.0,70.8406,70.9495,70.759,70.8497,186328.0
2021-07-01 12:00:00,78.09,78.23,77.9,77.92,76312.0,70.8497,70.9767,70.6773,70.6955,76312.0
2021-07-01 12:05:00,77.92,78.03,77.89,78.03,43786.0,70.6955,70.7953,70.6682,70.7953,43786.0
2021-07-01 12:10:00,78.03,78.07,77.97,77.97,84295.0,70.7953,70.8316,70.7408,70.7408,84295.0
2021-07-01 12:15:00,77.97,78.0,77.85,77.86,36594.0,70.7408,70.7681,70.632,70.641,36594.0
2021-07-01 12:20:00,77.87,77.92,77.82,77.86,38246.0,70.6501,70.6955,70.6047,70.641,38246.0
2021-07-01 12:25:00,77.85,77.9,77.76,77.78,55756.0,70.632,70.6773,70.5503,70.5684,55756.0
2021-07-01 12:30:00,77.79,77.79,77.67,77.69,70806.0,70.5775,70.5775,70.4686,70.4868,70806.0
2021-07-01 12:35:00,77.68,77.75,77.64,77.68,123919.0,70.4777,70.5412,70.4414,70.4777,123919.0
2021-07-01 12:40:00,77.67,77.77,77.63,77.68,107698.0,70.4686,70.5594,70.4324,70.4777,107698.0
2021-07-01 12:45:00,77.68,77.68,77.57,77.62,50269.0,70.4777,70.4777,70.3779,70.4233,50269.0
2021-07-01 12:50:00,77.61,77.65,77.48,77.53,40467.0,70.4142,70.4505,70.2963,70.3416,40467.0
2021-07-01 12:55:00,77.53,77.64,77.52,77.56,82310.0,70.3416,70.4414,70.3326,70.3688,82310.0
2021-07-01 13:00:00,77.55,77.56,77.44,77.46,129612.0,70.3598,70.3688,70.26,70.2781,129612.0
2021-07-01 13:05:00,77.46,77.49,77.37,77.41,162117.0,70.2781,70.3053,70.1965,70.2328,162117.0
2021-07-01 13:10:00,77.43,77.43,77.29,77.37,151985.0,70.2509,70.2509,70.1239,70.1965,151985.0
2021-07-01 13:15:00,77.39,77.42,77.2,77.25,118251.0,70.2146,70.2418,70.0422,70.0876,118251.0
2021-07-01 13:20:00,77.24,77.33,77.2,77.31,163720.0,70.0785,70.1602,70.0422,70.142,163720.0
2021-07-01 13:25:00,77.31,77.41,77.29,77.34,72947.0,70.142,70.2328,70.1239,70.1692,72947.0
2021-07-01 13:30:00,77.33,77.37,77.28,77.3,146145.0,70.1602,70.1965,70.1148,70.133,146145.0
2021-07-01 13:35:00,77.3,77.43,77.26,77.4,368197.0,70.133,70.2509,70.0967,70.2237,368197.0
2021-07-01 13:40:00,77.41,77.41,77.26,77.26,66660.0,70.2328,70.2328,70.0967,70.0967,66660.0
2021-07-01 13:45:00,77.27,77.31,77.15,77.2,157546.0,70.1057,70.142,69.9969,70.0422,157546.0
2021-07-01 13:50:00,77.2,77.31,77.18,77.27,65653.0,70.0422,70.142,70.0241,70.1057,65653.0
2021-07-01 13:55:00,77.28,77.31,77.22,77.24,56760.0,70.1148,70.142,70.0604,70.0785,56760.0
2021-07-01 14:00:00,77.24,77.26,77.17,77.22,46484.0,70.0785,70.0967,70.015,70.0604,46484.0
2021-07-01 14:05:00,77.22,77.5,77.21,77.47,125411.0,70.0604,70.3144,70.0513,70.2872,125411.0
2021-07-01 14:10:00,77.46,77.47,77.33,77.36,33448.0,70.2781,70.2872,70.1602,70.1874,33448.0
2021-07-01 14:15:00,77.36,77.52,77.31,77.48,154843.0,70.1874,70.3326,70.142,70.2963,154843.0
2021-07-01 14:20:00,77.48,77.63,77.46,77.63,71285.0,70.2963,70.4324,70.2781,70.4324,71285.0
2021-07-01 14:25:00,77.62,77.62,77.52,77.61,53471.0,70.4233,70.4233,70.3326,70.4142,53471.0
2021-07-01 14:30:00,77.6,77.65,77.58,77.61,60020.0,70.4051,70.4505,70.387,70.4142,60020.0
2021-07-01 14:35:00,77.61,77.62,77.52,77.6,58732.0,70.4142,70.4233,70.3326,70.4051,58732.0
2021-07-01 14:40:00,77.59,77.61,77.52,77.58,37004.0,70.3961,70.4142,70.3326,70.387,37004.0
2021-07-01 14:45:00,77.58,77.61,77.54,77.57,40640.0,70.387,70.4142,70.3507,70.3779,40640.0
2021-07-01 14:50:00,77.56,77.58,77.5,77.55,52872.0,70.3688,70.387,70.3144,70.3598,52872.0
2021-07-01 14:55:00,77.55,77.56,77.46,77.5,98714.0,70.3598,70.3688,70.2781,70.3144,98714.0
2021-07-01 15:00:00,77.51,77.55,77.46,77.53,60813.0,70.3235,70.3598,70.2781,70.3416,60813.0
2021-07-01 15:05:00,77.53,77.53,77.42,77.44,36998.0,70.3416,70.3416,70.2418,70.26,36998.0
2021-07-01 15:10:00,77.43,77.44,77.36,77.4,52141.0,70.2509,70.26,70.1874,70.2237,52141.0
2021-07-01 15:15:00,77.4,77.44,77.35,77.41,57676.0,70.2237,70.26,70.1783,70.2328,57676.0
2021-07-01 15:20:00,77.41,77.42,77.32,77.38,54825.0,70.2328,70.2418,70.1511,70.2055,54825.0
2021-07-01 15:25:00,77.38,77.42,77.36,77.42,69423.0,70.2055,70.2418,70.1874,70.2418,69423.0
2021-07-01 15:30:00,77.42,77.44,77.37,77.43,67351.0,70.2418,70.26,70.1965,70.2509,67351.0
2021-07-01 15:35:00,77.42,77.45,77.39,77.44,75555.0,70.2418,70.269,70.2146,70.26,75555.0
2021-07-01 15:40:00,77.44,77.45,77.34,77.34,93660.0,70.26,70.269,70.1692,70.1692,93660.0
2021-07-01 15:45:00,77.34,77.46,77.33,77.44,132017.0,70.1692,70.2781,70.1602,70.26,132017.0
2021-07-01 15:50:00,77.43,77.45,77.35,77.37,162674.0,70.2509,70.269,70.1783,70.1965,162674.0
2021-07-01 15:55:00,77.37,77.46,77.35,77.45,304105.0,70.1965,70.2781,70.1783,70.269,304105.0
2021-07-02 09:30:00,77.3,77.41,76.33,76.33,645941.0,70.133,70.2328,69.2529,69.2529,645941.0
2021-07-02 09:35:00,76.37,77.28,76.32,77.01,203986.0,69.2892,70.1148,69.2438,69.8698,203986.0
2021-07-02 09:40:00,77.03,77.09,76.81,76.87,108292.0,69.888,69.9424,69.6884,69.7428,108292.0
2021-07-02 09:45:00,76.87,76.9,76.64,76.76,96058.0,69.7428,69.77,69.5341,69.643,96058.0
2021-07-02 09:50:00,76.76,76.81,76.43,76.47,116032.0,69.643,69.6884,69.3436,69.3799,116032.0
2021-07-02 09:55:00,76.49,76.59,76.13,76.13,151761.0,69.3981,69.4888,69.0714,69.0714,151761.0
2021-07-02 10:00:00,76.12,76.35,75.91,75.91,263486.0,69.0624,69.271,68.8718,68.8718,263486.0
2021-07-02 10:05:00,75.95,76.1,75.9,75.97,134989.0,68.9081,69.0442,68.8628,68.9263,134989.0
2021-07-02 10:10:00,75.98,76.08,75.82,75.94,137609.0,68.9353,69.0261,68.7902,68.899,137609.0
2021-07-02 10:15:00,75.93,76.06,75.74,76.06,131713.0,68.89,69.0079,68.7176,69.0079,131713.0
2021-07-02 10:20:00,76.05,76.17,75.92,76.15,95274.0,68.9988,69.1077,68.8809,69.0896,95274.0
2021-07-02 10:25:00,76.14,76.21,76.03,76.03,79088.0,69.0805,69.144,68.9807,68.9807,79088.0
2021-07-02 10:30:00,76.03,76.06,75.8,75.85,105570.0,68.9807,69.0079,68.772,68.8174,105570.0
2021-07-02 10:35:00,75.84,75.88,75.73,75.81,112804.0,68.8083,68.8446,68.7085,68.7811,112804.0
2021-07-02 10:40:00,75.81,75.84,75.55,75.56,98245.0,68.7811,68.8083,68.5452,68.5543,98245.0
2021-07-02 10:45:00,75.55,75.71,75.55,75.71,82290.0,68.5452,68.6904,68.5452,68.6904,82290.0
2021-07-02 10:50:00,75.71,75.91,75.71,75.88,64214.0,68.6904,68.8718,68.6904,68.8446,64214.0
2021-07-02 10:55:00,75.89,75.98,75.71,75.77,64335.0,68.8537,68.9353,68.6904,68.7448,64335.0
2021-07-02 11:00:00,75.77,75.89,75.75,75.8,83101.0,68.7448,68.8537,68.7267,68.772,83101.0
2021-07-02 11:05:00,75.81,76.02,75.8,76.0,48526.0,68.7811,68.9716,68.772,68.9535,48526.0
2021-07-02 11:10:00,75.99,76.11,75.92,76.07,55786.0,68.9444,69.0533,68.8809,69.017,55786.0
2021-07-02 11:15:00,76.07,76.2,76.04,76.12,78369.0,69.017,69.1349,68.9898,69.0624,78369.0
2021-07-02 11:20:00,76.13,76.15,76.06,76.11,46116.0,69.0714,69.0896,69.0079,69.0533,46116.0
2021-07-02 11:25:00,76.11,76.13,76.01,76.03,47884.0,69.0533,69.0714,68.9626,68.9807,47884.0
2021-07-02 11:30:00,76.03,76.13,75.96,76.07,38718.0,68.9807,69.0714,68.9172,69.017,38718.0
2021-07-02 11:35:00,76.07,76.15,76.06,76.08,33863.0,69.017,69.0896,69.0079,69.0261,33863.0
2021-07-02 11:40:00,76.08,76.09,76.0,76.09,43659.0,69.0261,69.0351,68.9535,69.0351,43659.0
2021-07-02 11:45:00,76.06,76.15,76.05,76.15,33563.0,69.0079,69.0896,68.9988,69.0896,33563.0
2021-07-02 11:50:00,76.14,76.21,76.12,76.2,39614.0,69.0805,69.144,69.0624,69.1349,39614.0
2021-07-02 11:55:00,76.21,76.28,76.17,76.23,50687.0,69.144,69.2075,69.1077,69.1622,50687.0
2021-07-02 12:00:00,76.23,76.26,76.12,76.2,35547.0,69.1622,69.1894,69.0624,69.1349,35547.0
2021-07-02 12:05:00,76.19,76.19,75.92,75.93,45796.0,69.1259,69.1259,68.8809,68.89,45796.0
2021-07-02 12:10:00,75.93,75.95,75.87,75.92,93456.0,68.89,68.9081,68.8355,68.8809,93456.0
2021-07-02 12:15:00,75.91,75.97,75.83,75.83,29803.0,68.8718,68.9263,68.7992,68.7992,29803.0
2021-07-02 12:20:00,75.84,75.88,75.8,75.85,36635.0,68.8083,68.8446,68.772,68.8174,36635.0
2021-07-02 12:25:00,75.84,75.88,75.8,75.84,36548.0,68.8083,68.8446,68.772,68.8083,36548.0
2021-07-02 12:30:00,75.86,75.88,75.8,75.81,27254.0,68.8265,68.8446,68.772,68.7811,27254.0
2021-07-02 12:35:00,75.81,75.9,75.79,75.84,30792.0,68.7811,68.8628,68.763,68.8083,30792.0
2021-07-02 12:40:00,75.84,75.86,75.77,75.78,136990.0,68.8083,68.8265,68.7448,68.7539,136990.0
2021-07-02 12:45:00,75.78,75.91,75.76,75.85,110125.0,68.7539,68.8718,68.7357,68.8174,110125.0
2021-07-02 12:50:00,75.84,75.85,75.76,75.79,36453.0,68.8083,68.8174,68.7357,68.763,36453.0
2021-07-02 12:55:00,75.79,75.91,75.74,75.77,50139.0,68.763,68.8718,68.7176,68.7448,50139.0
2021-07-02 13:00:00,75.78,75.8,75.72,75.73,46650.0,68.7539,68.772,68.6994,68.7085,46650.0
2021-07-02 13:05:00,75.74,75.8,75.71,75.78,32274.0,68.7176,68.772,68.6904,68.7539,32274.0
2021-07-02 13:10:00,75.78,75.84,75.71,75.77,46784.0,68.7539,68.8083,68.6904,68.7448,46784.0
2021-07-02 13:15:00,75.77,75.82,75.74,75.82,50294.0,68.7448,68.7902,68.7176,68.7902,50294.0
2021-07-02 13:20:00,75.81,75.9,75.8,75.86,54129.0,68.7811,68.8628,68.772,68.8265,54129.0
2021-07-02 13:25:00,75.87,75.97,75.85,75.96,32857.0,68.8355,68.9263,68.8174,68.9172,32857.0
2021-07-02 13:30:00,75.95,75.98,75.91,75.97,24847.0,68.9081,68.9353,68.8718,68.9263,24847.0
2021-07-02 13:35:00,75.97,75.97,75.9,75.95,28075.0,68.9263,68.9263,68.8628,68.9081,28075.0
2021-07-02 13:40:00,75.95,75.97,75.91,75.97,16618.0,68.9081,68.9263,68.8718,68.9263,16618.0
2021-07-02 13:45:00,75.96,75.96,75.91,75.92,47663.0,68.9172,68.9172,68.8718,68.8809,47663.0
2021-07-02 13:50:00,75.92,75.93,75.79,75.81,33775.0,68.8809,68.89,68.763,68.7811,33775.0
2021-07-02 13:55:00,75.8,75.82,75.78,75.81,18763.0,68.772,68.7902,68.7539,68.7811,18763.0
2021-07-02 14:00:00,75.81,75.82,75.69,75.71,105212.0,68.7811,68.7902,68.6722,68.6904,105212.0
2021-07-02 14:05:00,75.72,75.72,75.69,75.72,60696.0,68.6994,68.6994,68.6722,68.6994,60696.0
2021-07-02 14:10:00,75.72,75.81,75.71,75.75,48456.0,68.6994,68.7811,68.6904,68.7267,48456.0
2021-07-02 14:15:00,75.74,75.84,75.73,75.83,46489.0,68.7176,68.8083,68.7085,68.7992,46489.0
2021-07-02 14:20:00,75.84,75.88,75.79,75.81,40131.0,68.8083,68.8446,68.763,68.7811,40131.0
2021-07-02 14:25:00,75.81,75.86,75.81,75.85,23814.0,68.7811,68.8265,68.7811,68.8174,23814.0
2021-07-02 14:30:00,75.84,75.87,75.83,75.86,44258.0,68.8083,68.8355,68.7992,68.8265,44258.0
2021-07-02 14:35:00,75.85,75.99,75.82,75.95,41025.0,68.8174,68.9444,68.7902,68.9081,41025.0
2021-07-02 14:40:00,75.96,75.98,75.89,75.94,108947.0,68.9172,68.9353,68.8537,68.899,108947.0
2021-07-02 14:45:00,75.94,75.95,75.87,75.88,135852.0,68.899,68.9081,68.8355,68.8446,135852.0
2021-07-02 14:50:00,75.88,75.94,75.86,75.88,31741.0,68.8446,68.899,68.8265,68.8446,31741.0
2021-07-02 14:55:00,75.88,75.91,75.85,75.9,75621.0,68.8446,68.8718,68.8174,68.8628,75621.0
2021-07-02 15:00:00,75.9,75.92,75.87,75.92,36601.0,68.8628,68.8809,68.8355,68.8809,36601.0
2021-07-02 15:05:00,75.92,76.01,75.92,76.0,156245.0,68.8809,68.9626,68.8809,68.9535,156245.0
2021-07-02 15:10:00,76.01,76.09,75.94,76.08,44855.0,68.9626,69.0351,68.899,69.0261,44855.0
2021-07-02 15:15:00,76.08,76.12,76.05,76.05,40696.0,69.0261,69.0624,68.9988,68.9988,40696.0
2021-07-02 15:20:00,76.04,76.07,76.03,76.05,24194.0,68.9898,69.017,68.9807,68.9988,24194.0
2021-07-02 15:25:00,76.05,76.16,76.05,76.15,44887.0,68.9988,69.0987,68.9988,69.0896,44887.0
2021-07-02 15:30:00,76.16,76.21,76.11,76.19,75015.0,69.0987,69.144,69.0533,69.1259,75015.0
2021-07-02 15:35:00,76.18,76.26,76.18,76.26,61643.0,69.1168,69.1894,69.1168,69.1894,61643.0
2021-07-02 15:40:00,76.25,76.28,76.12,76.16,96889.0,69.1803,69.2075,69.0624,69.0987,96889.0
2021-07-02 15:45:00,76.16,76.29,76.11,76.27,87294.0,69.0987,69.2166,69.0533,69.1985,87294.0
2021-07-02 15:50:00,76.27,76.28,76.2,76.25,107314.0,69.1985,69.2075,69.1349,69.1803,107314.0
2021-07-02 15:55:00,76.24,76.26,76.14,76.23,252699.0,69.1712,69.1894,69.0805,69.1622,252699.0
2021-07-06 09:30:00,74.25,74.38,73.51,73.67,837186.0,67.3657,67.4837,66.6944,66.8395,837186.0
2021-07-06 09:35:00,73.67,74.16,73.66,73.85,354032.0,66.8395,67.2841,66.8304,67.0028,354032.0
2021-07-06 09:40:00,73.86,73.92,73.56,73.61,328199.0,67.0119,67.0663,66.7397,66.7851,328199.0
2021-07-06 09:45:00,73.62,73.68,73.26,73.28,276169.0,66.7942,66.8486,66.4675,66.4857,276169.0
2021-07-06 09:50:00,73.28,73.38,73.07,73.09,269131.0,66.4857,66.5764,66.2951,66.3133,269131.0
2021-07-06 09:55:00,73.09,73.12,72.8,72.91,347565.0,66.3133,66.3405,66.0502,66.15,347565.0
2021-07-06 10:00:00,72.89,73.05,72.82,72.86,309750.0,66.1318,66.277,66.0683,66.1046,309750.0
2021-07-06 10:05:00,72.86,73.01,72.7,72.97,362135.0,66.1046,66.2407,65.9595,66.2044,362135.0
2021-07-06 10:10:00,72.97,72.99,72.76,72.92,190140.0,66.2044,66.2226,66.0139,66.1591,190140.0
2021-07-06 10:15:00,72.94,73.19,72.92,73.07,263638.0,66.1772,66.404,66.1591,66.2951,263638.0
2021-07-06 10:20:00,73.08,73.15,72.87,73.12,249597.0,66.3042,66.3677,66.1137,66.3405,249597.0
2021-07-06 10:25:00,73.11,73.22,73.01,73.05,120671.0,66.3314,66.4312,66.2407,66.277,120671.0
2021-07-06 10:30:00,73.05,73.17,72.91,72.93,117973.0,66.277,66.3859,66.15,66.1681,117973.0
2021-07-06 10:35:00,72.93,73.15,72.78,73.09,148360.0,66.1681,66.3677,66.032,66.3133,148360.0
2021-07-06 10:40:00,73.09,73.29,73.08,73.25,146045.0,66.3133,66.4947,66.3042,66.4585,146045.0
2021-07-06 10:45:00,73.23,73.51,73.21,73.33,313070.0,66.4403,66.6944,66.4222,66.531,313070.0
2021-07-06 10:50:00,73.34,73.53,73.22,73.37,181332.0,66.5401,66.7125,66.4312,66.5673,181332.0
2021-07-06 10:55:00,73.38,73.51,73.32,73.33,131996.0,66.5764,66.6944,66.522,66.531,131996.0
2021-07-06 11:00:00,73.33,73.41,73.25,73.33,117931.0,66.531,66.6036,66.4585,66.531,117931.0
2021-07-06 11:05:00,73.33,73.57,73.32,73.53,134298.0,66.531,66.7488,66.522,66.7125,134298.0
2021-07-06 11:10:00,73.52,73.81,73.5,73.8,188206.0,66.7034,66.9665,66.6853,66.9575,188206.0
2021-07-06 11:15:00,73.79,73.85,73.62,73.65,90109.0,66.9484,67.0028,66.7942,66.8214,90109.0
2021-07-06 11:20:00,73.65,73.77,73.62,73.63,86764.0,66.8214,66.9302,66.7942,66.8032,86764.0
2021-07-06 11:25:00,73.62,73.65,73.35,73.46,126744.0,66.7942,66.8214,66.5492,66.649,126744.0
2021-07-06 11:30:00,73.46,73.54,73.4,73.54,73976.0,66.649,66.7216,66.5946,66.7216,73976.0
2021-07-06 11:35:00,73.54,73.61,73.43,73.44,62605.0,66.7216,66.7851,66.6218,66.6308,62605.0
2021-07-06 11:40:00,73.44,73.47,73.23,73.23,96527.0,66.6308,66.6581,66.4403,66.4403,96527.0
2021-07-06 11:45:00,73.23,73.27,73.13,73.21,70923.0,66.4403,66.4766,66.3496,66.4222,70923.0
2021-07-06 11:50:00,73.22,73.23,73.0,73.01,139884.0,66.4312,66.4403,66.2316,66.2407,139884.0
2021-07-06 11:55:00,73.02,73.07,73.0,73.03,83902.0,66.2498,66.2951,66.2316,66.2589,83902.0
2021-07-06 12:00:00,73.02,73.02,72.82,72.88,119658.0,66.2498,66.2498,66.0683,66.1228,119658.0
2021-07-06 12:05:00,72.88,72.9,72.78,72.79,146004.0,66.1228,66.1409,66.032,66.0411,146004.0
2021-07-06 12:10:00,72.79,72.88,72.75,72.76,119445.0,66.0411,66.1228,66.0048,66.0139,119445.0
2021-07-06 12:15:00,72.77,72.85,72.6,72.67,258296.0,66.023,66.0955,65.8687,65.9322,258296.0
2021-07-06 12:20:00,72.67,72.84,72.63,72.66,239260.0,65.9322,66.0865,65.8959,65.9232,239260.0
2021-07-06 12:25:00,72.65,72.72,72.55,72.59,93333.0,65.9141,65.9776,65.8234,65.8597,93333.0
2021-07-06 12:30:00,72.6,72.83,72.53,72.66,90159.0,65.8687,66.0774,65.8052,65.9232,90159.0
2021-07-06 12:35:00,72.66,72.67,72.43,72.46,166169.0,65.9232,65.9322,65.7145,65.7417,166169.0
2021-07-06 12:40:00,72.46,72.5,72.35,72.48,106396.0,65.7417,65.778,65.6419,65.7599,106396.0
2021-07-06 12:45:00,72.48,72.49,72.34,72.39,129351.0,65.7599,65.7689,65.6328,65.6782,129351.0
2021-07-06 12:50:00,72.4,72.47,72.34,72.39,218820.0,65.6873,65.7508,65.6328,65.6782,218820.0
2021-07-06 12:55:00,72.39,72.48,72.35,72.42,160364.0,65.6782,65.7599,65.6419,65.7054,160364.0
2021-07-06 13:00:00,72.41,72.46,72.36,72.41,104786.0,65.6963,65.7417,65.651,65.6963,104786.0
2021-07-06 13:05:00,72.41,72.49,72.38,72.41,88001.0,65.6963,65.7689,65.6691,65.6963,88001.0
2021-07-06 13:10:00,72.42,72.47,72.34,72.36,58983.0,65.7054,65.7508,65.6328,65.651,58983.0
2021-07-06 13:15:00,72.35,72.37,72.25,72.26,132207.0,65.6419,65.66,65.5512,65.5602,132207.0
2021-07-06 13:20:00,72.26,72.32,72.24,72.3,119273.0,65.5602,65.6147,65.5421,65.5965,119273.0
2021-07-06 13:25:00,72.3,72.37,72.26,72.33,59417.0,65.5965,65.66,65.5602,65.6238,59417.0
2021-07-06 13:30:00,72.33,72.46,72.32,72.42,99307.0,65.6238,65.7417,65.6147,65.7054,99307.0
2021-07-06 13:35:00,72.42,72.42,72.27,72.27,60864.0,65.7054,65.7054,65.5693,65.5693,60864.0
2021-07-06 13:40:00,72.28,72.4,72.27,72.36,94546.0,65.5784,65.6873,65.5693,65.651,94546.0
2021-07-06 13:45:00,72.35,72.46,72.35,72.42,98867.0,65.6419,65.7417,65.6419,65.7054,98867.0
2021-07-06 13:50:00,72.42,72.5,72.39,72.44,141701.0,65.7054,65.778,65.6782,65.7236,141701.0
2021-07-06 13:55:00,72.43,72.45,72.36,72.39,68750.0,65.7145,65.7326,65.651,65.6782,68750.0
2021-07-06 14:00:00,72.4,72.42,72.33,72.39,120210.0,65.6873,65.7054,65.6238,65.6782,120210.0
2021-07-06 14:05:00,72.38,72.42,72.31,72.36,59365.0,65.6691,65.7054,65.6056,65.651,59365.0
2021-07-06 14:10:00,72.35,72.45,72.33,72.34,133475.0,65.6419,65.7326,65.6238,65.6328,133475.0
2021-07-06 14:15:00,72.34,72.42,72.32,72.42,67382.0,65.6328,65.7054,65.6147,65.7054,67382.0
2021-07-06 14:20:00,72.42,72.43,72.35,72.36,58323.0,65.7054,65.7145,65.6419,65.651,58323.0
2021-07-06 14:25:00,72.36,72.36,72.28,72.35,92353.0,65.651,65.651,65.5784,65.6419,92353.0
2021-07-06 14:30:00,72.34,72.49,72.34,72.43,114547.0,65.6328,65.7689,65.6328,65.7145,114547.0
2021-07-06 14:35:00,72.42,72.49,72.41,72.47,64525.0,65.7054,65.7689,65.6963,65.7508,64525.0
2021-07-06 14:40:00,72.47,72.49,72.37,72.38,67073.0,65.7508,65.7689,65.66,65.6691,67073.0
2021-07-06 14:45:00,72.37,72.48,72.33,72.48,75592.0,65.66,65.7599,65.6238,65.7599,75592.0
2021-07-06 14:50:00,72.48,72.54,72.43,72.48,78159.0,65.7599,65.8143,65.7145,65.7599,78159.0
2021-07-06 14:55:00,72.48,72.53,72.4,72.52,34257.0,65.7599,65.8052,65.6873,65.7961,34257.0
2021-07-06 15:00:00,72.52,72.62,72.46,72.48,275255.0,65.7961,65.8869,65.7417,65.7599,275255.0
2021-07-06 15:05:00,72.48,72.5,72.39,72.42,78152.0,65.7599,65.778,65.6782,65.7054,78152.0
2021-07-06 15:10:00,72.42,72.46,72.38,72.4,92393.0,65.7054,65.7417,65.6691,65.6873,92393.0
2021-07-06 15:15:00,72.4,72.42,72.35,72.38,63179.0,65.6873,65.7054,65.6419,65.6691,63179.0
2021-07-06 15:20:00,72.39,72.39,72.27,72.31,103503.0,65.6782,65.6782,65.5693,65.6056,103503.0
2021-07-06 15:25:00,72.31,72.39,72.27,72.38,124218.0,65.6056,65.6782,65.5693,65.6691,124218.0
2021-07-06 15:30:00,72.38,72.41,72.33,72.4,115973.0,65.6691,65.6963,65.6238,65.6873,115973.0
2021-07-06 15:35:00,72.39,72.4,72.32,72.37,137013.0,65.6782,65.6873,65.6147,65.66,137013.0
2021-07-06 15:40:00,72.37,72.51,72.32,72.5,177752.0,65.66,65.7871,65.6147,65.778,177752.0
2021-07-06 15:45:00,72.5,72.55,72.37,72.38,194230.0,65.778,65.8234,65.66,65.6691,194230.0
2021-07-06 15:50:00,72.38,72.43,72.27,72.28,371789.0,65.6691,65.7145,65.5693,65.5784,371789.0
2021-07-06 15:55:00,72.28,72.44,72.25,72.41,592137.0,65.5784,65.7236,65.5512,65.6963,592137.0
2021-07-07 09:30:00,73.3,73.47,72.76,73.36,578059.0,66.5038,66.6581,66.0139,66.5583,578059.0
2021-07-07 09:35:00,73.36,73.61,72.84,72.96,287012.0,66.5583,66.7851,66.0865,66.1953,287012.0
2021-07-07 09:40:00,72.96,73.29,72.86,72.94,264091.0,66.1953,66.4947,66.1046,66.1772,264091.0
2021-07-07 09:45:00,72.94,72.94,72.63,72.77,137906.0,66.1772,66.1772,65.8959,66.023,137906.0
2021-07-07 09:50:00,72.76,72.76,72.57,72.67,131331.0,66.0139,66.0139,65.8415,65.9322,131331.0
2021-07-07 09:55:00,72.67,72.69,72.27,72.27,208585.0,65.9322,65.9504,65.5693,65.5693,208585.0
2021-07-07 10:00:00,72.28,72.33,72.06,72.28,330788.0,65.5784,65.6238,65.3788,65.5784,330788.0
2021-07-07 10:05:00,72.28,72.62,72.26,72.5,153476.0,65.5784,65.8869,65.5602,65.778,153476.0
2021-07-07 10:10:00,72.47,72.66,72.43,72.51,90622.0,65.7508,65.9232,65.7145,65.7871,90622.0
2021-07-07 10:15:00,72.53,72.71,72.43,72.5,147755.0,65.8052,65.9685,65.7145,65.778,147755.0
2021-07-07 10:20:00,72.48,72.54,72.19,72.2,78337.0,65.7599,65.8143,65.4967,65.5058,78337.0
2021-07-07 10:25:00,72.21,72.29,72.11,72.24,111396.0,65.5149,65.5875,65.4242,65.5421,111396.0
2021-07-07 10:30:00,72.23,72.57,72.23,72.48,128273.0,65.533,65.8415,65.533,65.7599,128273.0
2021-07-07 10:35:00,72.5,72.55,72.16,72.17,89944.0,65.778,65.8234,65.4695,65.4786,89944.0
2021-07-07 10:40:00,72.19,72.22,71.89,71.92,150679.0,65.4967,65.524,65.2246,65.2518,150679.0
2021-07-07 10:45:00,71.94,72.15,71.91,72.1,137310.0,65.2699,65.4604,65.2427,65.4151,137310.0
2021-07-07 10:50:00,72.09,72.13,72.0,72.11,60681.0,65.406,65.4423,65.3244,65.4242,60681.0
2021-07-07 10:55:00,72.13,72.35,72.11,72.25,128727.0,65.4423,65.6419,65.4242,65.5512,128727.0
2021-07-07 11:00:00,72.24,72.45,72.2,72.39,79364.0,65.5421,65.7326,65.5058,65.6782,79364.0
2021-07-07 11:05:00,72.4,72.5,72.35,72.46,94969.0,65.6873,65.778,65.6419,65.7417,94969.0
2021-07-07 11:10:00,72.45,72.51,72.4,72.49,53339.0,65.7326,65.7871,65.6873,65.7689,53339.0
2021-07-07 11:15:00,72.5,72.63,72.44,72.63,55578.0,65.778,65.8959,65.7236,65.8959,55578.0
2021-07-07 11:20:00,72.63,72.63,72.44,72.53,73185.0,65.8959,65.8959,65.7236,65.8052,73185.0
2021-07-07 11:25:00,72.53,72.53,72.43,72.49,93112.0,65.8052,65.8052,65.7145,65.7689,93112.0
2021-07-07 11:30:00,72.49,72.49,72.34,72.44,74421.0,65.7689,65.7689,65.6328,65.7236,74421.0
2021-07-07 11:35:00,72.44,72.72,72.44,72.69,127776.0,65.7236,65.9776,65.7236,65.9504,127776.0
2021-07-07 11:40:00,72.7,72.71,72.52,72.62,146861.0,65.9595,65.9685,65.7961,65.8869,146861.0
2021-07-07 11:45:00,72.62,72.78,72.61,72.76,179358.0,65.8869,66.032,65.8778,66.0139,179358.0
2021-07-07 11:50:00,72.76,72.91,72.76,72.89,111108.0,66.0139,66.15,66.0139,66.1318,111108.0
2021-07-07 11:55:00,72.88,73.0,72.85,72.87,174414.0,66.1228,66.2316,66.0955,66.1137,174414.0
2021-07-07 12:00:00,72.88,72.95,72.82,72.93,56939.0,66.1228,66.1863,66.0683,66.1681,56939.0
2021-07-07 12:05:00,72.94,72.98,72.81,72.86,60171.0,66.1772,66.2135,66.0593,66.1046,60171.0
2021-07-07 12:10:00,72.87,72.93,72.85,72.87,47126.0,66.1137,66.1681,66.0955,66.1137,47126.0
2021-07-07 12:15:00,72.88,72.9,72.66,72.68,53301.0,66.1228,66.1409,65.9232,65.9413,53301.0
2021-07-07 12:20:00,72.69,72.79,72.67,72.72,66533.0,65.9504,66.0411,65.9322,65.9776,66533.0
2021-07-07 12:25:00,72.73,72.81,72.67,72.67,96773.0,65.9867,66.0593,65.9322,65.9322,96773.0
2021-07-07 12:30:00,72.66,72.75,72.64,72.75,55317.0,65.9232,66.0048,65.905,66.0048,55317.0
2021-07-07 12:35:00,72.75,72.86,72.72,72.85,59721.0,66.0048,66.1046,65.9776,66.0955,59721.0
2021-07-07 12:40:00,72.85,72.89,72.8,72.86,31498.0,66.0955,66.1318,66.0502,66.1046,31498.0
2021-07-07 12:45:00,72.86,72.93,72.83,72.87,57118.0,66.1046,66.1681,66.0774,66.1137,57118.0
2021-07-07 12:50:00,72.87,72.91,72.81,72.83,55272.0,66.1137,66.15,66.0593,66.0774,55272.0
2021-07-07 12:55:00,72.83,72.93,72.82,72.9,48502.0,66.0774,66.1681,66.0683,66.1409,48502.0
2021-07-07 13:00:00,72.9,72.91,72.77,72.78,79468.0,66.1409,66.15,66.023,66.032,79468.0
2021-07-07 13:05:00,72.8,72.8,72.66,72.74,43395.0,66.0502,66.0502,65.9232,65.9957,43395.0
2021-07-07 13:10:00,72.74,72.8,72.71,72.77,48185.0,65.9957,66.0502,65.9685,66.023,48185.0
2021-07-07 13:15:00,72.76,72.8,72.72,72.75,36948.0,66.0139,66.0502,65.9776,66.0048,36948.0
2021-07-07 13:20:00,72.75,72.92,72.74,72.91,84859.0,66.0048,66.1591,65.9957,66.15,84859.0
2021-07-07 13:25:00,72.91,72.92,72.84,72.91,76427.0,66.15,66.1591,66.0865,66.15,76427.0
2021-07-07 13:30:00,72.91,72.94,72.83,72.87,54795.0,66.15,66.1772,66.0774,66.1137,54795.0
2021-07-07 13:35:00,72.87,72.88,72.74,72.77,52896.0,66.1137,66.1228,65.9957,66.023,52896.0
2021-07-07 13:40:00,72.76,72.92,72.75,72.8,93006.0,66.0139,66.1591,66.0048,66.0502,93006.0
2021-07-07 13:45:00,72.81,72.83,72.68,72.73,35310.0,66.0593,66.0774,65.9413,65.9867,35310.0
2021-07-07 13:50:00,72.72,72.72,72.57,72.6,34555.0,65.9776,65.9776,65.8415,65.8687,34555.0
2021-07-07 13:55:00,72.59,72.63,72.41,72.5,94242.0,65.8597,65.8959,65.6963,65.778,94242.0
2021-07-07 14:00:00,72.52,72.77,72.48,72.71,55481.0,65.7961,66.023,65.7599,65.9685,55481.0
2021-07-07 14:05:00,72.7,72.75,72.62,72.74,24272.0,65.9595,66.0048,65.8869,65.9957,24272.0
2021-07-07 14:10:00,72.75,72.8,72.64,72.75,93661.0,66.0048,66.0502,65.905,66.0048,93661.0
2021-07-07 14:15:00,72.75,72.77,72.69,72.74,48957.0,66.0048,66.023,65.9504,65.9957,48957.0
2021-07-07 14:20:00,72.74,72.75,72.66,72.73,41378.0,65.9957,66.0048,65.9232,65.9867,41378.0
2021-07-07 14:25:00,72.73,72.75,72.7,72.73,30265.0,65.9867,66.0048,65.9595,65.9867,30265.0
2021-07-07 14:30:00,72.74,72.75,72.69,72.73,30733.0,65.9957,66.0048,65.9504,65.9867,30733.0
2021-07-07 14:35:00,72.73,72.73,72.55,72.56,27704.0,65.9867,65.9867,65.8234,65.8324,27704.0
2021-07-07 14:40:00,72.56,72.69,72.55,72.68,56034.0,65.8324,65.9504,65.8234,65.9413,56034.0
2021-07-07 14:45:00,72.68,72.69,72.59,72.67,60151.0,65.9413,65.9504,65.8597,65.9322,60151.0
2021-07-07 14:50:00,72.67,72.68,72.56,72.59,37895.0,65.9322,65.9413,65.8324,65.8597,37895.0
2021-07-07 14:55:00,72.6,72.63,72.55,72.56,58826.0,65.8687,65.8959,65.8234,65.8324,58826.0
2021-07-07 15:00:00,72.55,72.63,72.54,72.59,69411.0,65.8234,65.8959,65.8143,65.8597,69411.0
2021-07-07 15:05:00,72.58,72.62,72.56,72.58,49018.0,65.8506,65.8869,65.8324,65.8506,49018.0
2021-07-07 15:10:00,72.58,72.62,72.51,72.54,51388.0,65.8506,65.8869,65.7871,65.8143,51388.0
2021-07-07 15:15:00,72.54,72.56,72.49,72.55,52944.0,65.8143,65.8324,65.7689,65.8234,52944.0
2021-07-07 15:20:00,72.55,72.55,72.45,72.46,54450.0,65.8234,65.8234,65.7326,65.7417,54450.0
2021-07-07 15:25:00,72.47,72.47,72.41,72.44,51928.0,65.7508,65.7508,65.6963,65.7236,51928.0
2021-07-07 15:30:00,72.44,72.58,72.44,72.57,106588.0,65.7236,65.8506,65.7236,65.8415,106588.0
2021-07-07 15:35:00,72.58,72.59,72.5,72.55,92026.0,65.8506,65.8597,65.778,65.8234,92026.0
2021-07-07 15:40:00,72.56,72.59,72.5,72.53,106119.0,65.8324,65.8597,65.778,65.8052,106119.0
2021-07-07 15:45:00,72.53,72.61,72.53,72.59,150168.0,65.8052,65.8778,65.8052,65.8597,150168.0
2021-07-07 15:50:00,72.6,73.0,72.6,72.8,499340.0,65.8687,66.2316,65.8687,66.0502,499340.0
2021-07-07 15:55:00,72.82,72.82,72.67,72.72,398290.0,66.0683,66.0683,65.9322,65.9776,398290.0
2021-07-08 09:30:00,70.36,70.64,70.13,70.4,540702.0,63.8364,64.0905,63.6277,63.8727,540702.0
2021-07-08 09:35:00,70.41,70.58,70.36,70.49,185240.0,63.8818,64.036,63.8364,63.9544,185240.0
2021-07-08 09:40:00,70.5,70.58,69.92,70.01,446644.0,63.9634,64.036,63.4372,63.5189,446644.0
2021-07-08 09:45:00,70.0,70.04,69.83,69.84,415444.0,63.5098,63.5461,63.3556,63.3646,415444.0
2021-07-08 09:50:00,69.83,70.59,69.83,70.42,349563.0,63.3556,64.0451,63.3556,63.8908,349563.0
2021-07-08 09:55:00,70.43,70.86,70.38,70.81,170767.0,63.8999,64.2901,63.8546,64.2447,170767.0
2021-07-08 10:00:00,70.81,71.15,70.81,71.0,235591.0,64.2447,64.5532,64.2447,64.4171,235591.0
2021-07-08 10:05:00,71.02,71.2,70.96,70.97,120816.0,64.4352,64.5985,64.3808,64.3899,120816.0
2021-07-08 10:10:00,70.97,71.09,70.92,70.92,139299.0,64.3899,64.4987,64.3445,64.3445,139299.0
2021-07-08 10:15:00,70.92,70.97,70.73,70.8,220095.0,64.3445,64.3899,64.1721,64.2356,220095.0
2021-07-08 10:20:00,70.8,70.8,70.53,70.61,185935.0,64.2356,64.2356,63.9906,64.0632,185935.0
2021-07-08 10:25:00,70.64,70.89,70.62,70.79,121203.0,64.0905,64.3173,64.0723,64.2265,121203.0
2021-07-08 10:30:00,70.79,70.86,70.47,70.6,172090.0,64.2265,64.2901,63.9362,64.0542,172090.0
2021-07-08 10:35:00,70.59,70.61,70.44,70.54,84396.0,64.0451,64.0632,63.909,63.9997,84396.0
2021-07-08 10:40:00,70.54,70.78,70.51,70.66,105841.0,63.9997,64.2175,63.9725,64.1086,105841.0
2021-07-08 10:45:00,70.67,70.8,70.61,70.66,164977.0,64.1177,64.2356,64.0632,64.1086,164977.0
2021-07-08 10:50:00,70.65,70.77,70.52,70.74,138784.0,64.0995,64.2084,63.9816,64.1812,138784.0
2021-07-08 10:55:00,70.73,70.78,70.58,70.59,99034.0,64.1721,64.2175,64.036,64.0451,99034.0
2021-07-08 11:00:00,70.58,70.59,70.27,70.44,110509.0,64.036,64.0451,63.7548,63.909,110509.0
2021-07-08 11:05:00,70.45,70.71,70.45,70.68,76532.0,63.9181,64.154,63.9181,64.1267,76532.0
2021-07-08 11:10:00,70.68,70.7,70.61,70.62,52211.0,64.1267,64.1449,64.0632,64.0723,52211.0
2021-07-08 11:15:00,70.62,70.64,70.43,70.49,103630.0,64.0723,64.0905,63.8999,63.9544,103630.0
2021-07-08 11:20:00,70.47,70.49,70.33,70.44,93542.0,63.9362,63.9544,63.8092,63.909,93542.0
2021-07-08 11:25:00,70.44,70.46,70.32,70.36,137824.0,63.909,63.9271,63.8001,63.8364,137824.0
2021-07-08 11:30:00,70.36,70.36,70.1,70.22,196567.0,63.8364,63.8364,63.6005,63.7094,196567.0
2021-07-08 11:35:00,70.22,70.5,70.12,70.5,116574.0,63.7094,63.9634,63.6187,63.9634,116574.0
2021-07-08 11:40:00,70.5,70.52,70.43,70.44,113270.0,63.9634,63.9816,63.8999,63.909,113270.0
2021-07-08 11:45:00,70.45,70.56,70.38,70.52,81257.0,63.9181,64.0179,63.8546,63.9816,81257.0
2021-07-08 11:50:00,70.52,70.81,70.51,70.65,114824.0,63.9816,64.2447,63.9725,64.0995,114824.0
2021-07-08 11:55:00,70.64,70.65,70.49,70.58,57466.0,64.0905,64.0995,63.9544,64.036,57466.0
2021-07-08 12:00:00,70.57,70.61,70.49,70.52,45020.0,64.0269,64.0632,63.9544,63.9816,45020.0
2021-07-08 12:05:00,70.52,70.62,70.5,70.6,37080.0,63.9816,64.0723,63.9634,64.0542,37080.0
2021-07-08 12:10:00,70.61,70.64,70.45,70.5,192050.0,64.0632,64.0905,63.9181,63.9634,192050.0
2021-07-08 12:15:00,70.51,70.52,70.3,70.39,107549.0,63.9725,63.9816,63.782,63.8636,107549.0
2021-07-08 12:20:00,70.39,70.43,70.32,70.39,81292.0,63.8636,63.8999,63.8001,63.8636,81292.0
2021-07-08 12:25:00,70.39,70.5,70.3,70.48,115873.0,63.8636,63.9634,63.782,63.9453,115873.0
2021-07-08 12:30:00,70.48,70.56,70.44,70.45,51202.0,63.9453,64.0179,63.909,63.9181,51202.0
2021-07-08 12:35:00,70.46,70.54,70.45,70.52,106508.0,63.9271,63.9997,63.9181,63.9816,106508.0
2021-07-08 12:40:00,70.51,70.52,70.45,70.48,275833.0,63.9725,63.9816,63.9181,63.9453,275833.0
2021-07-08 12:45:00,70.48,70.48,70.33,70.37,51608.0,63.9453,63.9453,63.8092,63.8455,51608.0
2021-07-08 12:50:00,70.37,70.42,70.35,70.38,75877.0,63.8455,63.8908,63.8273,63.8546,75877.0
2021-07-08 12:55:00,70.38,70.42,70.24,70.24,94711.0,63.8546,63.8908,63.7275,63.7275,94711.0
2021-07-08 13:00:00,70.25,70.32,70.19,70.3,178999.0,63.7366,63.8001,63.6822,63.782,178999.0
2021-07-08 13:05:00,70.3,70.43,70.29,70.39,61647.0,63.782,63.8999,63.7729,63.8636,61647.0
2021-07-08 13:10:00,70.4,70.43,70.33,70.41,72220.0,63.8727,63.8999,63.8092,63.8818,72220.0
2021-07-08 13:15:00,70.4,70.44,70.28,70.29,66377.0,63.8727,63.909,63.7638,63.7729,66377.0
2021-07-08 13:20:00,70.29,70.52,70.26,70.51,100142.0,63.7729,63.9816,63.7457,63.9725,100142.0
2021-07-08 13:25:00,70.51,70.52,70.44,70.5,103723.0,63.9725,63.9816,63.909,63.9634,103723.0
2021-07-08 13:30:00,70.51,70.65,70.5,70.56,60762.0,63.9725,64.0995,63.9634,64.0179,60762.0
2021-07-08 13:35:00,70.55,70.56,70.49,70.52,47522.0,64.0088,64.0179,63.9544,63.9816,47522.0
2021-07-08 13:40:00,70.52,70.57,70.52,70.56,30608.0,63.9816,64.0269,63.9816,64.0179,30608.0
2021-07-08 13:45:00,70.56,70.64,70.54,70.55,36031.0,64.0179,64.0905,63.9997,64.0088,36031.0
2021-07-08 13:50:00,70.55,70.59,70.51,70.59,60925.0,64.0088,64.0451,63.9725,64.0451,60925.0
2021-07-08 13:55:00,70.59,70.79,70.55,70.78,99199.0,64.0451,64.2265,64.0088,64.2175,99199.0
2021-07-08 14:00:00,70.78,70.88,70.76,70.87,58291.0,64.2175,64.3082,64.1993,64.2991,58291.0
2021-07-08 14:05:00,70.86,70.97,70.85,70.92,61562.0,64.2901,64.3899,64.281,64.3445,61562.0
2021-07-08 14:10:00,70.92,70.96,70.88,70.91,56220.0,64.3445,64.3808,64.3082,64.3354,56220.0
2021-07-08 14:15:00,70.91,70.92,70.77,70.81,60694.0,64.3354,64.3445,64.2084,64.2447,60694.0
2021-07-08 14:20:00,70.81,70.81,70.71,70.72,70683.0,64.2447,64.2447,64.154,64.163,70683.0
2021-07-08 14:25:00,70.71,70.81,70.71,70.77,53834.0,64.154,64.2447,64.154,64.2084,53834.0
2021-07-08 14:30:00,70.76,70.93,70.74,70.91,76178.0,64.1993,64.3536,64.1812,64.3354,76178.0
2021-07-08 14:35:00,70.92,71.02,70.9,70.98,132770.0,64.3445,64.4352,64.3263,64.3989,132770.0
2021-07-08 14:40:00,70.98,71.08,70.97,71.02,33034.0,64.3989,64.4897,64.3899,64.4352,33034.0
2021-07-08 14:45:00,71.03,71.05,70.95,71.0,38922.0,64.4443,64.4624,64.3717,64.4171,38922.0
2021-07-08 14:50:00,70.99,71.06,70.96,71.01,31749.0,64.408,64.4715,64.3808,64.4261,31749.0
2021-07-08 14:55:00,71.02,71.15,71.0,71.15,41880.0,64.4352,64.5532,64.4171,64.5532,41880.0
2021-07-08 15:00:00,71.15,71.23,71.09,71.15,62678.0,64.5532,64.6257,64.4987,64.5532,62678.0
2021-07-08 15:05:00,71.15,71.16,71.02,71.06,37965.0,64.5532,64.5622,64.4352,64.4715,37965.0
2021-07-08 15:10:00,71.06,71.08,70.96,70.98,62030.0,64.4715,64.4897,64.3808,64.3989,62030.0
2021-07-08 15:15:00,70.97,71.04,70.9,71.02,66426.0,64.3899,64.4534,64.3263,64.4352,66426.0
2021-07-08 15:20:00,71.03,71.09,71.0,71.01,52381.0,64.4443,64.4987,64.4171,64.4261,52381.0
2021-07-08 15:25:00,71.01,71.07,70.99,71.03,47816.0,64.4261,64.4806,64.408,64.4443,47816.0
2021-07-08 15:30:00,71.04,71.1,71.04,71.05,92995.0,64.4534,64.5078,64.4534,64.4624,92995.0
2021-07-08 15:35:00,71.06,71.1,70.97,71.09,75872.0,64.4715,64.5078,64.3899,64.4987,75872.0
2021-07-08 15:40:00,71.09,71.11,70.96,71.03,143738.0,64.4987,64.5169,64.3808,64.4443,143738.0
2021-07-08 15:45:00,71.04,71.06,70.66,70.67,225710.0,64.4534,64.4715,64.1086,64.1177,225710.0
2021-07-08 15:50:00,70.66,70.85,70.63,70.81,218112.0,64.1086,64.281,64.0814,64.2447,218112.0
2021-07-08 15:55:00,70.81,70.91,70.78,70.9,367127.0,64.2447,64.3354,64.2175,64.3263,367127.0
2021-07-09 09:30:00,71.77,72.2,71.67,72.03,421703.0,65.1157,65.5058,65.025,65.3516,421703.0
2021-07-09 09:35:00,72.01,72.03,71.68,71.98,162212.0,65.3334,65.3516,65.034,65.3062,162212.0
2021-07-09 09:40:00,71.98,71.99,71.62,71.9,168276.0,65.3062,65.3153,64.9796,65.2336,168276.0
2021-07-09 09:45:00,71.9,72.09,71.83,71.98,148683.0,65.2336,65.406,65.1701,65.3062,148683.0
2021-07-09 09:50:00,71.98,72.17,71.93,72.09,136733.0,65.3062,65.4786,65.2608,65.406,136733.0
2021-07-09 09:55:00,72.08,72.26,72.01,72.01,192029.0,65.3969,65.5602,65.3334,65.3334,192029.0
2021-07-09 10:00:00,72.03,72.11,71.78,72.11,128384.0,65.3516,65.4242,65.1248,65.4242,128384.0
2021-07-09 10:05:00,72.1,72.26,72.06,72.15,122975.0,65.4151,65.5602,65.3788,65.4604,122975.0
2021-07-09 10:10:00,72.14,72.56,72.11,72.53,374425.0,65.4514,65.8324,65.4242,65.8052,374425.0
2021-07-09 10:15:00,72.56,72.77,72.49,72.71,174746.0,65.8324,66.023,65.7689,65.9685,174746.0
2021-07-09 10:20:00,72.71,72.87,72.7,72.78,138775.0,65.9685,66.1137,65.9595,66.032,138775.0
2021-07-09 10:25:00,72.78,72.87,72.55,72.6,114123.0,66.032,66.1137,65.8234,65.8687,114123.0
2021-07-09 10:30:00,72.61,72.62,72.39,72.49,89464.0,65.8778,65.8869,65.6782,65.7689,89464.0
2021-07-09 10:35:00,72.48,72.72,72.45,72.71,54949.0,65.7599,65.9776,65.7326,65.9685,54949.0
2021-07-09 10:40:00,72.71,72.73,72.6,72.65,73005.0,65.9685,65.9867,65.8687,65.9141,73005.0
2021-07-09 10:45:00,72.64,72.72,72.59,72.7,79091.0,65.905,65.9776,65.8597,65.9595,79091.0
2021-07-09 10:50:00,72.7,72.99,72.69,72.95,119830.0,65.9595,66.2226,65.9504,66.1863,119830.0
2021-07-09 10:55:00,72.95,73.06,72.81,72.84,117192.0,66.1863,66.2861,66.0593,66.0865,117192.0
2021-07-09 11:00:00,72.86,73.1,72.82,73.09,182454.0,66.1046,66.3224,66.0683,66.3133,182454.0
2021-07-09 11:05:00,73.09,73.13,72.91,72.94,64934.0,66.3133,66.3496,66.15,66.1772,64934.0
2021-07-09 11:10:00,72.94,73.24,72.94,73.09,250379.0,66.1772,66.4494,66.1772,66.3133,250379.0
2021-07-09 11:15:00,73.09,73.28,73.01,73.26,222638.0,66.3133,66.4857,66.2407,66.4675,222638.0
2021-07-09 11:20:00,73.26,73.39,73.15,73.39,378159.0,66.4675,66.5855,66.3677,66.5855,378159.0
2021-07-09 11:25:00,73.37,73.38,73.1,73.14,139940.0,66.5673,66.5764,66.3224,66.3587,139940.0
2021-07-09 11:30:00,73.14,73.17,73.05,73.09,150673.0,66.3587,66.3859,66.277,66.3133,150673.0
2021-07-09 11:35:00,73.1,73.23,73.1,73.2,81062.0,66.3224,66.4403,66.3224,66.4131,81062.0
2021-07-09 11:40:00,73.2,73.3,73.18,73.28,63185.0,66.4131,66.5038,66.3949,66.4857,63185.0
2021-07-09 11:45:00,73.29,73.49,73.29,73.48,110604.0,66.4947,66.6762,66.4947,66.6671,110604.0
2021-07-09 11:50:00,73.48,73.6,73.41,73.6,110100.0,66.6671,66.776,66.6036,66.776,110100.0
2021-07-09 11:55:00,73.59,73.63,73.51,73.56,104374.0,66.7669,66.8032,66.6944,66.7397,104374.0
2021-07-09 12:00:00,73.56,73.6,73.45,73.46,95189.0,66.7397,66.776,66.6399,66.649,95189.0
2021-07-09 12:05:00,73.47,73.49,73.41,73.46,63540.0,66.6581,66.6762,66.6036,66.649,63540.0
2021-07-09 12:10:00,73.47,73.54,73.43,73.53,66642.0,66.6581,66.7216,66.6218,66.7125,66642.0
2021-07-09 12:15:00,73.53,73.61,73.48,73.48,59403.0,66.7125,66.7851,66.6671,66.6671,59403.0
2021-07-09 12:20:00,73.48,73.5,73.37,73.4,52046.0,66.6671,66.6853,66.5673,66.5946,52046.0
2021-07-09 12:25:00,73.41,73.41,73.29,73.3,58290.0,66.6036,66.6036,66.4947,66.5038,58290.0
2021-07-09 12:30:00,73.3,73.35,73.26,73.29,58060.0,66.5038,66.5492,66.4675,66.4947,58060.0
2021-07-09 12:35:00,73.29,73.41,73.26,73.41,68113.0,66.4947,66.6036,66.4675,66.6036,68113.0
2021-07-09 12:40:00,73.42,73.72,73.42,73.72,88138.0,66.6127,66.8849,66.6127,66.8849,88138.0
2021-07-09 12:45:00,73.72,73.74,73.57,73.65,84184.0,66.8849,66.903,66.7488,66.8214,84184.0
2021-07-09 12:50:00,73.65,73.69,73.54,73.54,46342.0,66.8214,66.8577,66.7216,66.7216,46342.0
2021-07-09 12:55:00,73.53,73.56,73.48,73.52,39166.0,66.7125,66.7397,66.6671,66.7034,39166.0
2021-07-09 13:00:00,73.52,73.55,73.46,73.55,41077.0,66.7034,66.7306,66.649,66.7306,41077.0
2021-07-09 13:05:00,73.55,73.61,73.53,73.59,38428.0,66.7306,66.7851,66.7125,66.7669,38428.0
2021-07-09 13:10:00,73.59,73.61,73.49,73.5,58852.0,66.7669,66.7851,66.6762,66.6853,58852.0
2021-07-09 13:15:00,73.5,73.6,73.48,73.51,81297.0,66.6853,66.776,66.6671,66.6944,81297.0
2021-07-09 13:20:00,73.5,73.51,73.42,73.48,55355.0,66.6853,66.6944,66.6127,66.6671,55355.0
2021-07-09 13:25:00,73.48,73.49,73.43,73.47,44720.0,66.6671,66.6762,66.6218,66.6581,44720.0
2021-07-09 13:30:00,73.46,73.5,73.42,73.42,94082.0,66.649,66.6853,66.6127,66.6127,94082.0
2021-07-09 13:35:00,73.43,73.44,73.38,73.42,86753.0,66.6218,66.6308,66.5764,66.6127,86753.0
2021-07-09 13:40:00,73.42,73.44,73.4,73.41,41690.0,66.6127,66.6308,66.5946,66.6036,41690.0
2021-07-09 13:45:00,73.41,73.49,73.41,73.48,54379.0,66.6036,66.6762,66.6036,66.6671,54379.0
2021-07-09 13:50:00,73.48,73.62,73.47,73.62,89188.0,66.6671,66.7942,66.6581,66.7942,89188.0
2021-07-09 13:55:00,73.62,73.64,73.53,73.62,97557.0,66.7942,66.8123,66.7125,66.7942,97557.0
2021-07-09 14:00:00,73.62,73.63,73.45,73.45,90931.0,66.7942,66.8032,66.6399,66.6399,90931.0
2021-07-09 14:05:00,73.45,73.5,73.4,73.41,137055.0,66.6399,66.6853,66.5946,66.6036,137055.0
2021-07-09 14:10:00,73.41,73.49,73.39,73.47,123158.0,66.6036,66.6762,66.5855,66.6581,123158.0
2021-07-09 14:15:00,73.46,73.47,73.39,73.45,61192.0,66.649,66.6581,66.5855,66.6399,61192.0
2021-07-09 14:20:00,73.45,73.5,73.44,73.45,35487.0,66.6399,66.6853,66.6308,66.6399,35487.0
2021-07-09 14:25:00,73.46,73.5,73.46,73.5,58042.0,66.649,66.6853,66.649,66.6853,58042.0
2021-07-09 14:30:00,73.49,73.58,73.45,73.56,80582.0,66.6762,66.7579,66.6399,66.7397,80582.0
2021-07-09 14:35:00,73.56,73.61,73.5,73.52,57253.0,66.7397,66.7851,66.6853,66.7034,57253.0
2021-07-09 14:40:00,73.52,73.59,73.51,73.54,41893.0,66.7034,66.7669,66.6944,66.7216,41893.0
2021-07-09 14:45:00,73.54,73.55,73.49,73.52,28049.0,66.7216,66.7306,66.6762,66.7034,28049.0
2021-07-09 14:50:00,73.52,73.57,73.51,73.55,34241.0,66.7034,66.7488,66.6944,66.7306,34241.0
2021-07-09 14:55:00,73.54,73.58,73.53,73.57,35860.0,66.7216,66.7579,66.7125,66.7488,35860.0
2021-07-09 15:00:00,73.56,73.57,73.5,73.54,40989.0,66.7397,66.7488,66.6853,66.7216,40989.0
2021-07-09 15:05:00,73.54,73.58,73.53,73.58,40072.0,66.7216,66.7579,66.7125,66.7579,40072.0
2021-07-09 15:10:00,73.58,73.69,73.57,73.67,86026.0,66.7579,66.8577,66.7488,66.8395,86026.0
2021-07-09 15:15:00,73.66,73.68,73.63,73.64,39725.0,66.8304,66.8486,66.8032,66.8123,39725.0
2021-07-09 15:20:00,73.64,73.68,73.55,73.57,53362.0,66.8123,66.8486,66.7306,66.7488,53362.0
2021-07-09 15:25:00,73.56,73.63,73.52,73.6,122512.0,66.7397,66.8032,66.7034,66.776,122512.0
2021-07-09 15:30:00,73.6,73.64,73.44,73.44,85824.0,66.776,66.8123,66.6308,66.6308,85824.0
2021-07-09 15:35:00,73.44,73.47,73.41,73.42,166808.0,66.6308,66.6581,66.6036,66.6127,166808.0
2021-07-09 15:40:00,73.42,73.44,73.36,73.39,122547.0,66.6127,66.6308,66.5583,66.5855,122547.0
2021-07-09 15:45:00,73.38,73.39,73.33,73.38,141677.0,66.5764,66.5855,66.531,66.5764,141677.0
2021-07-09 15:50:00,73.39,73.65,73.38,73.62,416935.0,66.5855,66.8214,66.5764,66.7942,416935.0
2021-07-09 15:55:00,73.63,73.69,73.48,73.55,418593.0,66.8032,66.8577,66.6671,66.7306,418593.0
2021-07-12 09:30:00,73.09,73.54,73.06,73.34,190486.0,66.3133,66.7216,66.2861,66.5401,190486.0
2021-07-12 09:35:00,73.34,73.58,73.05,73.22,139111.0,66.5401,66.7579,66.277,66.4312,139111.0
2021-07-12 09:40:00,73.24,73.24,72.83,73.1,232348.0,66.4494,66.4494,66.0774,66.3224,232348.0
2021-07-12 09:45:00,73.1,73.72,73.02,73.49,157269.0,66.3224,66.8849,66.2498,66.6762,157269.0
2021-07-12 09:50:00,73.47,73.83,73.43,73.75,92658.0,66.6581,66.9847,66.6218,66.9121,92658.0
2021-07-12 09:55:00,73.74,73.84,73.48,73.51,71631.0,66.903,66.9938,66.6671,66.6944,71631.0
2021-07-12 10:00:00,73.51,73.53,73.16,73.19,67253.0,66.6944,66.7125,66.3768,66.404,67253.0
2021-07-12 10:05:00,73.15,73.18,72.92,72.95,82092.0,66.3677,66.3949,66.1591,66.1863,82092.0
2021-07-12 10:10:00,72.95,72.95,72.54,72.59,114038.0,66.1863,66.1863,65.8143,65.8597,114038.0
2021-07-12 10:15:00,72.59,72.63,72.43,72.5,80740.0,65.8597,65.8959,65.7145,65.778,80740.0
2021-07-12 10:20:00,72.51,72.64,72.44,72.59,68604.0,65.7871,65.905,65.7236,65.8597,68604.0
2021-07-12 10:25:00,72.58,72.71,72.5,72.63,69791.0,65.8506,65.9685,65.778,65.8959,69791.0
2021-07-12 10:30:00,72.61,72.73,72.51,72.7,46116.0,65.8778,65.9867,65.7871,65.9595,46116.0
2021-07-12 10:35:00,72.71,72.77,72.63,72.63,45878.0,65.9685,66.023,65.8959,65.8959,45878.0
2021-07-12 10:40:00,72.65,72.72,72.52,72.61,47915.0,65.9141,65.9776,65.7961,65.8778,47915.0
2021-07-12 10:45:00,72.61,72.63,72.39,72.45,46346.0,65.8778,65.8959,65.6782,65.7326,46346.0
2021-07-12 10:50:00,72.44,72.53,72.38,72.52,62208.0,65.7236,65.8052,65.6691,65.7961,62208.0
2021-07-12 10:55:00,72.52,72.81,72.5,72.7,56045.0,65.7961,66.0593,65.778,65.9595,56045.0
2021-07-12 11:00:00,72.67,72.8,72.64,72.71,72426.0,65.9322,66.0502,65.905,65.9685,72426.0
2021-07-12 11:05:00,72.72,72.73,72.61,72.69,24981.0,65.9776,65.9867,65.8778,65.9504,24981.0
2021-07-12 11:10:00,72.7,72.71,72.54,72.6,37655.0,65.9595,65.9685,65.8143,65.8687,37655.0
2021-07-12 11:15:00,72.59,72.62,72.51,72.6,34414.0,65.8597,65.8869,65.7871,65.8687,34414.0
2021-07-12 11:20:00,72.6,72.64,72.49,72.55,54634.0,65.8687,65.905,65.7689,65.8234,54634.0
2021-07-12 11:25:00,72.56,72.84,72.55,72.81,60296.0,65.8324,66.0865,65.8234,66.0593,60296.0
2021-07-12 11:30:00,72.81,72.88,72.75,72.86,46190.0,66.0593,66.1228,66.0048,66.1046,46190.0
2021-07-12 11:35:00,72.87,72.87,72.7,72.81,25738.0,66.1137,66.1137,65.9595,66.0593,25738.0
2021-07-12 11:40:00,72.81,72.84,72.72,72.78,39477.0,66.0593,66.0865,65.9776,66.032,39477.0
2021-07-12 11:45:00,72.78,72.95,72.77,72.89,58582.0,66.032,66.1863,66.023,66.1318,58582.0
2021-07-12 11:50:00,72.89,73.05,72.88,73.02,47704.0,66.1318,66.277,66.1228,66.2498,47704.0
2021-07-12 11:55:00,73.03,73.15,73.03,73.11,53873.0,66.2589,66.3677,66.2589,66.3314,53873.0
2021-07-12 12:00:00,73.12,73.18,73.08,73.15,51388.0,66.3405,66.3949,66.3042,66.3677,51388.0
2021-07-12 12:05:00,73.16,73.26,73.13,73.18,69882.0,66.3768,66.4675,66.3496,66.3949,69882.0
2021-07-12 12:10:00,73.19,73.3,73.19,73.26,35963.0,66.404,66.5038,66.404,66.4675,35963.0
2021-07-12 12:15:00,73.23,73.36,73.22,73.33,30372.0,66.4403,66.5583,66.4312,66.531,30372.0
2021-07-12 12:20:00,73.33,73.4,73.32,73.37,21263.0,66.531,66.5946,66.522,66.5673,21263.0
2021-07-12 12:25:00,73.37,73.4,73.29,73.31,24389.0,66.5673,66.5946,66.4947,66.5129,24389.0
2021-07-12 12:30:00,73.33,73.39,73.28,73.31,116223.0,66.531,66.5855,66.4857,66.5129,116223.0
2021-07-12 12:35:00,73.31,73.33,73.12,73.14,30733.0,66.5129,66.531,66.3405,66.3587,30733.0
2021-07-12 12:40:00,73.13,73.29,73.13,73.28,58471.0,66.3496,66.4947,66.3496,66.4857,58471.0
2021-07-12 12:45:00,73.28,73.35,73.25,73.3,24737.0,66.4857,66.5492,66.4585,66.5038,24737.0
2021-07-12 12:50:00,73.29,73.31,73.23,73.25,23563.0,66.4947,66.5129,66.4403,66.4585,23563.0
2021-07-12 12:55:00,73.25,73.26,73.17,73.18,26911.0,66.4585,66.4675,66.3859,66.3949,26911.0
2021-07-12 13:00:00,73.18,73.22,73.11,73.15,29242.0,66.3949,66.4312,66.3314,66.3677,29242.0
2021-07-12 13:05:00,73.15,73.2,73.14,73.18,23498.0,66.3677,66.4131,66.3587,66.3949,23498.0
2021-07-12 13:10:00,73.17,73.18,73.02,73.09,37372.0,66.3859,66.3949,66.2498,66.3133,37372.0
2021-07-12 13:15:00,73.1,73.15,73.08,73.12,30069.0,66.3224,66.3677,66.3042,66.3405,30069.0
2021-07-12 13:20:00,73.13,73.21,73.11,73.18,18857.0,66.3496,66.4222,66.3314,66.3949,18857.0
2021-07-12 13:25:00,73.17,73.18,73.07,73.13,42309.0,66.3859,66.3949,66.2951,66.3496,42309.0
2021-07-12 13:30:00,73.15,73.22,73.06,73.12,68371.0,66.3677,66.4312,66.2861,66.3405,68371.0
2021-07-12 13:35:00,73.13,73.15,73.09,73.11,33934.0,66.3496,66.3677,66.3133,66.3314,33934.0
2021-07-12 13:40:00,73.11,73.14,73.06,73.08,22334.0,66.3314,66.3587,66.2861,66.3042,22334.0
2021-07-12 13:45:00,73.06,73.1,73.06,73.08,19788.0,66.2861,66.3224,66.2861,66.3042,19788.0
2021-07-12 13:50:00,73.08,73.16,73.08,73.15,23573.0,66.3042,66.3768,66.3042,66.3677,23573.0
2021-07-12 13:55:00,73.15,73.19,73.11,73.13,17277.0,66.3677,66.404,66.3314,66.3496,17277.0
2021-07-12 14:00:00,73.14,73.21,73.1,73.19,26935.0,66.3587,66.4222,66.3224,66.404,26935.0
2021-07-12 14:05:00,73.18,73.24,73.15,73.21,27536.0,66.3949,66.4494,66.3677,66.4222,27536.0
2021-07-12 14:10:00,73.21,73.22,73.13,73.15,13688.0,66.4222,66.4312,66.3496,66.3677,13688.0
2021-07-12 14:15:00,73.15,73.15,73.1,73.1,12965.0,66.3677,66.3677,66.3224,66.3224,12965.0
2021-07-12 14:20:00,73.1,73.12,73.07,73.09,13069.0,66.3224,66.3405,66.2951,66.3133,13069.0
2021-07-12 14:25:00,73.1,73.1,73.03,73.06,18507.0,66.3224,66.3224,66.2589,66.2861,18507.0
2021-07-12 14:30:00,73.06,73.08,73.0,73.03,39556.0,66.2861,66.3042,66.2316,66.2589,39556.0
2021-07-12 14:35:00,73.03,73.03,72.97,72.98,22356.0,66.2589,66.2589,66.2044,66.2135,22356.0
2021-07-12 14:40:00,72.99,73.02,72.97,73.0,17790.0,66.2226,66.2498,66.2044,66.2316,17790.0
2021-07-12 14:45:00,73.0,73.02,72.95,72.99,12895.0,66.2316,66.2498,66.1863,66.2226,12895.0
2021-07-12 14:50:00,72.98,72.99,72.94,72.96,14743.0,66.2135,66.2226,66.1772,66.1953,14743.0
2021-07-12 14:55:00,72.96,72.98,72.94,72.96,17413.0,66.1953,66.2135,66.1772,66.1953,17413.0
2021-07-12 15:00:00,72.97,73.0,72.94,72.94,23793.0,66.2044,66.2316,66.1772,66.1772,23793.0
2021-07-12 15:05:00,72.95,72.98,72.94,72.98,22779.0,66.1863,66.2135,66.1772,66.2135,22779.0
2021-07-12 15:10:00,72.98,72.98,72.96,72.96,18535.0,66.2135,66.2135,66.1953,66.1953,18535.0
2021-07-12 15:15:00,72.97,73.02,72.96,72.96,39263.0,66.2044,66.2498,66.1953,66.1953,39263.0
2021-07-12 15:20:00,72.94,72.96,72.87,72.91,24767.0,66.1772,66.1953,66.1137,66.15,24767.0
2021-07-12 15:25:00,72.91,72.98,72.89,72.98,50436.0,66.15,66.2135,66.1318,66.2135,50436.0
2021-07-12 15:30:00,72.98,73.1,72.96,73.05,43289.0,66.2135,66.3224,66.1953,66.277,43289.0
2021-07-12 15:35:00,73.05,73.09,73.04,73.09,53078.0,66.277,66.3133,66.2679,66.3133,53078.0
2021-07-12 15:40:00,73.09,73.1,73.0,73.01,59052.0,66.3133,66.3224,66.2316,66.2407,59052.0
2021-07-12 15:45:00,73.01,73.05,72.97,73.03,67953.0,66.2407,66.277,66.2044,66.2589,67953.0
2021-07-12 15:50:00,73.02,73.18,73.0,73.17,118226.0,66.2498,66.3949,66.2316,66.3859,118226.0
2021-07-12 15:55:00,73.18,73.25,73.13,73.17,254766.0,66.3949,66.4585,66.3496,66.3859,254766.0
2021-07-13 09:30:00,74.16,75.67,74.15,75.66,627620.0,67.2841,68.6541,67.275,68.645,627620.0
2021-07-13 09:35:00,75.62,75.79,74.59,74.78,406641.0,68.6087,68.763,67.6742,67.8466,406641.0
2021-07-13 09:40:00,74.8,75.17,74.79,75.01,409154.0,67.8647,68.2004,67.8557,68.0553,409154.0
2021-07-13 09:45:00,75.0,75.45,74.98,75.4,224569.0,68.0462,68.4545,68.0281,68.4091,224569.0
2021-07-13 09:50:00,75.39,75.65,75.17,75.51,198836.0,68.4,68.6359,68.2004,68.5089,198836.0
2021-07-13 09:55:00,75.51,75.79,75.43,75.52,206419.0,68.5089,68.763,68.4363,68.518,206419.0
2021-07-13 10:00:00,75.55,76.02,75.53,75.84,380521.0,68.5452,68.9716,68.5271,68.8083,380521.0
2021-07-13 10:05:00,75.85,76.07,75.67,75.86,271246.0,68.8174,69.017,68.6541,68.8265,271246.0
2021-07-13 10:10:00,75.83,75.9,75.66,75.8,163117.0,68.7992,68.8628,68.645,68.772,163117.0
2021-07-13 10:15:00,75.81,75.97,75.71,75.9,182502.0,68.7811,68.9263,68.6904,68.8628,182502.0
2021-07-13 10:20:00,75.94,76.62,75.92,76.61,768305.0,68.899,69.516,68.8809,69.5069,768305.0
2021-07-13 10:25:00,76.6,76.92,76.5,76.75,346874.0,69.4979,69.7882,69.4071,69.6339,346874.0
2021-07-13 10:30:00,76.76,76.87,76.59,76.79,199662.0,69.643,69.7428,69.4888,69.6702,199662.0
2021-07-13 10:35:00,76.79,77.2,76.75,77.03,469277.0,69.6702,70.0422,69.6339,69.888,469277.0
2021-07-13 10:40:00,77.04,77.05,76.88,76.89,326224.0,69.8971,69.9061,69.7519,69.761,326224.0
2021-07-13 10:45:00,76.9,77.33,76.9,77.3,490880.0,69.77,70.1602,69.77,70.133,490880.0
2021-07-13 10:50:00,77.3,77.31,76.95,76.95,379088.0,70.133,70.142,69.8154,69.8154,379088.0
2021-07-13 10:55:00,76.95,77.04,76.81,76.91,170559.0,69.8154,69.8971,69.6884,69.7791,170559.0
2021-07-13 11:00:00,76.91,76.91,76.6,76.77,133453.0,69.7791,69.7791,69.4979,69.6521,133453.0
2021-07-13 11:05:00,76.76,76.76,76.58,76.68,114864.0,69.643,69.643,69.4797,69.5704,114864.0
2021-07-13 11:10:00,76.68,76.78,76.6,76.73,152964.0,69.5704,69.6612,69.4979,69.6158,152964.0
2021-07-13 11:15:00,76.73,77.03,76.64,76.76,250392.0,69.6158,69.888,69.5341,69.643,250392.0
2021-07-13 11:20:00,76.73,76.78,76.61,76.76,104583.0,69.6158,69.6612,69.5069,69.643,104583.0
2021-07-13 11:25:00,76.75,76.9,76.65,76.86,79828.0,69.6339,69.77,69.5432,69.7337,79828.0
2021-07-13 11:30:00,76.86,76.94,76.67,76.73,132510.0,69.7337,69.8063,69.5614,69.6158,132510.0
2021-07-13 11:35:00,76.73,77.01,76.71,76.98,174937.0,69.6158,69.8698,69.5977,69.8426,174937.0
2021-07-13 11:40:00,76.98,77.14,76.95,77.14,194760.0,69.8426,69.9878,69.8154,69.9878,194760.0
2021-07-13 11:45:00,77.14,77.26,77.07,77.08,113141.0,69.9878,70.0967,69.9243,69.9334,113141.0
2021-07-13 11:50:00,77.09,77.14,76.98,77.01,89503.0,69.9424,69.9878,69.8426,69.8698,89503.0
2021-07-13 11:55:00,77.01,77.02,76.91,77.02,87870.0,69.8698,69.8789,69.7791,69.8789,87870.0
2021-07-13 12:00:00,77.04,77.11,76.96,77.0,110985.0,69.8971,69.9606,69.8245,69.8608,110985.0
2021-07-13 12:05:00,77.0,77.06,76.85,76.88,105678.0,69.8608,69.9152,69.7247,69.7519,105678.0
2021-07-13 12:10:00,76.89,76.93,76.8,76.89,67150.0,69.761,69.7973,69.6793,69.761,67150.0
2021-07-13 12:15:00,76.89,77.08,76.88,77.08,87084.0,69.761,69.9334,69.7519,69.9334,87084.0
2021-07-13 12:20:00,77.08,77.42,77.06,77.37,138734.0,69.9334,70.2418,69.9152,70.1965,138734.0
2021-07-13 12:25:00,77.37,77.43,77.35,77.43,132416.0,70.1965,70.2509,70.1783,70.2509,132416.0
2021-07-13 12:30:00,77.42,77.54,77.31,77.53,217490.0,70.2418,70.3507,70.142,70.3416,217490.0
2021-07-13 12:35:00,77.52,77.55,77.38,77.39,140843.0,70.3326,70.3598,70.2055,70.2146,140843.0
2021-07-13 12:40:00,77.39,77.39,77.29,77.37,106439.0,70.2146,70.2146,70.1239,70.1965,106439.0
2021-07-13 12:45:00,77.37,77.55,77.36,77.37,226337.0,70.1965,70.3598,70.1874,70.1965,226337.0
2021-07-13 12:50:00,77.39,77.41,77.32,77.34,55857.0,70.2146,70.2328,70.1511,70.1692,55857.0
2021-07-13 12:55:00,77.33,77.47,77.25,77.45,100280.0,70.1602,70.2872,70.0876,70.269,100280.0
2021-07-13 13:00:00,77.45,77.47,77.37,77.37,84112.0,70.269,70.2872,70.1965,70.1965,84112.0
2021-07-13 13:05:00,77.36,77.39,77.25,77.33,106431.0,70.1874,70.2146,70.0876,70.1602,106431.0
2021-07-13 13:10:00,77.33,77.33,77.22,77.28,65499.0,70.1602,70.1602,70.0604,70.1148,65499.0
2021-07-13 13:15:00,77.27,77.29,77.0,77.04,88065.0,70.1057,70.1239,69.8608,69.8971,88065.0
2021-07-13 13:20:00,77.04,77.06,76.9,76.94,97891.0,69.8971,69.9152,69.77,69.8063,97891.0
2021-07-13 13:25:00,76.94,77.1,76.82,77.07,121297.0,69.8063,69.9515,69.6975,69.9243,121297.0
2021-07-13 13:30:00,77.08,77.13,76.94,77.09,79695.0,69.9334,69.9787,69.8063,69.9424,79695.0
2021-07-13 13:35:00,77.08,77.08,76.83,76.89,68251.0,69.9334,69.9334,69.7065,69.761,68251.0
2021-07-13 13:40:00,76.89,76.94,76.79,76.83,67806.0,69.761,69.8063,69.6702,69.7065,67806.0
2021-07-13 13:45:00,76.82,76.89,76.74,76.75,53057.0,69.6975,69.761,69.6249,69.6339,53057.0
2021-07-13 13:50:00,76.75,76.81,76.63,76.8,64864.0,69.6339,69.6884,69.5251,69.6793,64864.0
2021-07-13 13:55:00,76.8,76.89,76.79,76.8,68236.0,69.6793,69.761,69.6702,69.6793,68236.0
2021-07-13 14:00:00,76.79,76.79,76.39,76.47,106482.0,69.6702,69.6702,69.3073,69.3799,106482.0
2021-07-13 14:05:00,76.49,76.6,76.42,76.58,77473.0,69.3981,69.4979,69.3345,69.4797,77473.0
2021-07-13 14:10:00,76.58,76.66,76.58,76.64,46391.0,69.4797,69.5523,69.4797,69.5341,46391.0
2021-07-13 14:15:00,76.63,76.67,76.53,76.66,41996.0,69.5251,69.5614,69.4343,69.5523,41996.0
2021-07-13 14:20:00,76.65,76.77,76.59,76.77,65231.0,69.5432,69.6521,69.4888,69.6521,65231.0
2021-07-13 14:25:00,76.78,76.96,76.77,76.87,65406.0,69.6612,69.8245,69.6521,69.7428,65406.0
2021-07-13 14:30:00,76.87,76.92,76.86,76.88,39634.0,69.7428,69.7882,69.7337,69.7519,39634.0
2021-07-13 14:35:00,76.89,76.89,76.74,76.78,37173.0,69.761,69.761,69.6249,69.6612,37173.0
2021-07-13 14:40:00,76.79,76.8,76.65,76.68,31643.0,69.6702,69.6793,69.5432,69.5704,31643.0
2021-07-13 14:45:00,76.67,76.75,76.63,76.73,36926.0,69.5614,69.6339,69.5251,69.6158,36926.0
2021-07-13 14:50:00,76.73,76.74,76.67,76.69,30908.0,69.6158,69.6249,69.5614,69.5795,30908.0
2021-07-13 14:55:00,76.7,76.88,76.68,76.83,44478.0,69.5886,69.7519,69.5704,69.7065,44478.0
2021-07-13 15:00:00,76.82,76.84,76.76,76.78,57132.0,69.6975,69.7156,69.643,69.6612,57132.0
2021-07-13 15:05:00,76.79,76.84,76.76,76.78,50508.0,69.6702,69.7156,69.643,69.6612,50508.0
2021-07-13 15:10:00,76.78,76.86,76.77,76.83,63866.0,69.6612,69.7337,69.6521,69.7065,63866.0
2021-07-13 15:15:00,76.84,76.87,76.68,76.68,62576.0,69.7156,69.7428,69.5704,69.5704,62576.0
2021-07-13 15:20:00,76.68,76.7,76.57,76.58,87124.0,69.5704,69.5886,69.4706,69.4797,87124.0
2021-07-13 15:25:00,76.59,76.65,76.56,76.58,70945.0,69.4888,69.5432,69.4616,69.4797,70945.0
2021-07-13 15:30:00,76.57,76.6,76.49,76.56,119978.0,69.4706,69.4979,69.3981,69.4616,119978.0
2021-07-13 15:35:00,76.56,76.67,76.54,76.6,105423.0,69.4616,69.5614,69.4434,69.4979,105423.0
2021-07-13 15:40:00,76.59,76.62,76.54,76.55,114907.0,69.4888,69.516,69.4434,69.4525,114907.0
2021-07-13 15:45:00,76.56,76.56,76.43,76.45,166205.0,69.4616,69.4616,69.3436,69.3618,166205.0
2021-07-13 15:50:00,76.46,76.48,76.33,76.41,269949.0,69.3708,69.389,69.2529,69.3255,269949.0
2021-07-13 15:55:00,76.41,76.55,76.3,76.51,474224.0,69.3255,69.4525,69.2257,69.4162,474224.0
2021-07-14 09:30:00,76.25,76.45,75.42,75.47,451253.0,69.1803,69.3618,68.4273,68.4726,451253.0
2021-07-14 09:35:00,75.44,75.76,75.25,75.34,260627.0,68.4454,68.7357,68.273,68.3547,260627.0
2021-07-14 09:40:00,75.32,75.34,74.55,74.8,440328.0,68.3365,68.3547,67.6379,67.8647,440328.0
2021-07-14 09:45:00,74.78,74.86,74.52,74.84,254280.0,67.8466,67.9192,67.6107,67.901,254280.0
2021-07-14 09:50:00,74.85,75.3,74.82,74.98,206200.0,67.9101,68.3184,67.8829,68.0281,206200.0
2021-07-14 09:55:00,74.96,75.42,74.92,75.32,112429.0,68.0099,68.4273,67.9736,68.3365,112429.0
2021-07-14 10:00:00,75.3,76.04,75.27,76.0,187947.0,68.3184,68.9898,68.2912,68.9535,187947.0
2021-07-14 10:05:00,76.0,76.3,75.73,76.16,156030.0,68.9535,69.2257,68.7085,69.0987,156030.0
2021-07-14 10:10:00,76.15,76.2,75.61,75.94,118489.0,69.0896,69.1349,68.5996,68.899,118489.0
2021-07-14 10:15:00,75.91,76.14,75.83,76.03,97986.0,68.8718,69.0805,68.7992,68.9807,97986.0
2021-07-14 10:20:00,76.04,76.18,75.89,76.07,84285.0,68.9898,69.1168,68.8537,69.017,84285.0
2021-07-14 10:25:00,76.08,76.11,75.91,76.02,111116.0,69.0261,69.0533,68.8718,68.9716,111116.0
2021-07-14 10:30:00,76.03,76.09,75.89,76.02,71318.0,68.9807,69.0351,68.8537,68.9716,71318.0
2021-07-14 10:35:00,76.01,76.35,75.88,76.27,110197.0,68.9626,69.271,68.8446,69.1985,110197.0
2021-07-14 10:40:00,76.29,76.37,76.15,76.15,61270.0,69.2166,69.2892,69.0896,69.0896,61270.0
2021-07-14 10:45:00,76.16,76.6,76.16,76.44,101372.0,69.0987,69.4979,69.0987,69.3527,101372.0
2021-07-14 10:50:00,76.42,76.58,76.33,76.49,104234.0,69.3345,69.4797,69.2529,69.3981,104234.0
2021-07-14 10:55:00,76.5,76.5,76.1,76.2,58110.0,69.4071,69.4071,69.0442,69.1349,58110.0
2021-07-14 11:00:00,76.19,76.31,76.13,76.3,52658.0,69.1259,69.2347,69.0714,69.2257,52658.0
2021-07-14 11:05:00,76.29,76.41,76.24,76.34,59894.0,69.2166,69.3255,69.1712,69.262,59894.0
2021-07-14 11:10:00,76.34,76.36,76.2,76.33,49443.0,69.262,69.2801,69.1349,69.2529,49443.0
2021-07-14 11:15:00,76.29,76.57,76.29,76.55,99373.0,69.2166,69.4706,69.2166,69.4525,99373.0
2021-07-14 11:20:00,76.55,76.63,76.44,76.53,118229.0,69.4525,69.5251,69.3527,69.4343,118229.0
2021-07-14 11:25:00,76.52,76.57,76.1,76.17,90562.0,69.4253,69.4706,69.0442,69.1077,90562.0
2021-07-14 11:30:00,76.17,76.43,76.12,76.34,89128.0,69.1077,69.3436,69.0624,69.262,89128.0
2021-07-14 11:35:00,76.37,76.44,76.1,76.15,68594.0,69.2892,69.3527,69.0442,69.0896,68594.0
2021-07-14 11:40:00,76.14,76.17,75.77,76.01,112360.0,69.0805,69.1077,68.7448,68.9626,112360.0
2021-07-14 11:45:00,76.03,76.05,75.76,75.86,47882.0,68.9807,68.9988,68.7357,68.8265,47882.0
2021-07-14 11:50:00,75.84,75.89,75.46,75.48,61534.0,68.8083,68.8537,68.4636,68.4817,61534.0
2021-07-14 11:55:00,75.48,75.78,75.45,75.5,150377.0,68.4817,68.7539,68.4545,68.4998,150377.0
2021-07-14 12:00:00,75.49,75.69,75.47,75.57,119270.0,68.4908,68.6722,68.4726,68.5634,119270.0
2021-07-14 12:05:00,75.56,75.79,75.54,75.72,126840.0,68.5543,68.763,68.5361,68.6994,126840.0
2021-07-14 12:10:00,75.72,75.74,75.53,75.68,98596.0,68.6994,68.7176,68.5271,68.6632,98596.0
2021-07-14 12:15:00,75.7,75.71,75.54,75.64,92917.0,68.6813,68.6904,68.5361,68.6269,92917.0
2021-07-14 12:20:00,75.64,75.65,75.49,75.51,85723.0,68.6269,68.6359,68.4908,68.5089,85723.0
2021-07-14 12:25:00,75.5,75.58,75.49,75.58,59006.0,68.4998,68.5724,68.4908,68.5724,59006.0
2021-07-14 12:30:00,75.56,75.61,75.44,75.47,87489.0,68.5543,68.5996,68.4454,68.4726,87489.0
2021-07-14 12:35:00,75.45,75.46,75.32,75.41,38085.0,68.4545,68.4636,68.3365,68.4182,38085.0
2021-07-14 12:40:00,75.43,75.54,75.42,75.5,36084.0,68.4363,68.5361,68.4273,68.4998,36084.0
2021-07-14 12:45:00,75.51,75.51,75.37,75.41,26240.0,68.5089,68.5089,68.3819,68.4182,26240.0
2021-07-14 12:50:00,75.41,75.54,75.3,75.49,39576.0,68.4182,68.5361,68.3184,68.4908,39576.0
2021-07-14 12:55:00,75.48,75.51,75.4,75.43,25994.0,68.4817,68.5089,68.4091,68.4363,25994.0
2021-07-14 13:00:00,75.44,75.52,75.4,75.41,25326.0,68.4454,68.518,68.4091,68.4182,25326.0
2021-07-14 13:05:00,75.41,75.49,75.36,75.39,25139.0,68.4182,68.4908,68.3728,68.4,25139.0
2021-07-14 13:10:00,75.38,75.38,75.27,75.32,31520.0,68.391,68.391,68.2912,68.3365,31520.0
2021-07-14 13:15:00,75.32,75.37,75.27,75.33,31817.0,68.3365,68.3819,68.2912,68.3456,31817.0
2021-07-14 13:20:00,75.33,75.39,75.26,75.28,37516.0,68.3456,68.4,68.2821,68.3002,37516.0
2021-07-14 13:25:00,75.28,75.28,75.24,75.25,17257.0,68.3002,68.3002,68.264,68.273,17257.0
2021-07-14 13:30:00,75.25,75.35,75.25,75.34,26088.0,68.273,68.3638,68.273,68.3547,26088.0
2021-07-14 13:35:00,75.32,75.4,75.27,75.37,41518.0,68.3365,68.4091,68.2912,68.3819,41518.0
2021-07-14 13:40:00,75.36,75.4,75.27,75.36,42883.0,68.3728,68.4091,68.2912,68.3728,42883.0
2021-07-14 13:45:00,75.36,75.46,75.32,75.36,27604.0,68.3728,68.4636,68.3365,68.3728,27604.0
2021-07-14 13:50:00,75.32,75.36,75.26,75.34,33866.0,68.3365,68.3728,68.2821,68.3547,33866.0
2021-07-14 13:55:00,75.34,75.44,75.3,75.31,45122.0,68.3547,68.4454,68.3184,68.3275,45122.0
2021-07-14 14:00:00,75.32,75.47,75.26,75.4,26090.0,68.3365,68.4726,68.2821,68.4091,26090.0
2021-07-14 14:05:00,75.42,75.43,75.35,75.37,28835.0,68.4273,68.4363,68.3638,68.3819,28835.0
2021-07-14 14:10:00,75.37,75.52,75.36,75.47,37758.0,68.3819,68.518,68.3728,68.4726,37758.0
2021-07-14 14:15:00,75.47,75.54,75.44,75.53,31793.0,68.4726,68.5361,68.4454,68.5271,31793.0
2021-07-14 14:20:00,75.53,75.53,75.45,75.51,32650.0,68.5271,68.5271,68.4545,68.5089,32650.0
2021-07-14 14:25:00,75.51,75.51,75.4,75.42,18190.0,68.5089,68.5089,68.4091,68.4273,18190.0
2021-07-14 14:30:00,75.42,75.46,75.35,75.38,57059.0,68.4273,68.4636,68.3638,68.391,57059.0
2021-07-14 14:35:00,75.37,75.4,75.29,75.34,24521.0,68.3819,68.4091,68.3093,68.3547,24521.0
2021-07-14 14:40:00,75.34,75.4,75.29,75.33,53277.0,68.3547,68.4091,68.3093,68.3456,53277.0
2021-07-14 14:45:00,75.32,75.37,75.26,75.33,62628.0,68.3365,68.3819,68.2821,68.3456,62628.0
2021-07-14 14:50:00,75.33,75.45,75.31,75.42,33448.0,68.3456,68.4545,68.3275,68.4273,33448.0
2021-07-14 14:55:00,75.42,75.48,75.4,75.45,21833.0,68.4273,68.4817,68.4091,68.4545,21833.0
2021-07-14 15:00:00,75.45,75.45,75.34,75.37,42850.0,68.4545,68.4545,68.3547,68.3819,42850.0
2021-07-14 15:05:00,75.37,75.41,75.32,75.39,52882.0,68.3819,68.4182,68.3365,68.4,52882.0
2021-07-14 15:10:00,75.39,75.4,75.29,75.33,77232.0,68.4,68.4091,68.3093,68.3456,77232.0
2021-07-14 15:15:00,75.33,75.36,75.21,75.22,94376.0,68.3456,68.3728,68.2367,68.2458,94376.0
2021-07-14 15:20:00,75.21,75.3,75.16,75.29,28716.0,68.2367,68.3184,68.1914,68.3093,28716.0
2021-07-14 15:25:00,75.3,75.31,75.19,75.23,25224.0,68.3184,68.3275,68.2186,68.2549,25224.0
2021-07-14 15:30:00,75.24,75.25,75.14,75.24,66418.0,68.264,68.273,68.1732,68.264,66418.0
2021-07-14 15:35:00,75.25,75.36,75.23,75.34,48888.0,68.273,68.3728,68.2549,68.3547,48888.0
2021-07-14 15:40:00,75.35,75.41,75.32,75.37,69772.0,68.3638,68.4182,68.3365,68.3819,69772.0
2021-07-14 15:45:00,75.36,75.53,75.36,75.45,104115.0,68.3728,68.5271,68.3728,68.4545,104115.0
2021-07-14 15:50:00,75.45,75.63,75.42,75.54,140734.0,68.4545,68.6178,68.4273,68.5361,140734.0
2021-07-14 15:55:00,75.53,75.58,75.42,75.45,263660.0,68.5271,68.5724,68.4273,68.4545,263660.0
2021-07-15 09:30:00,76.17,76.94,76.1,76.87,345265.0,69.1077,69.8063,69.0442,69.7428,345265.0
2021-07-15 09:35:00,76.85,77.0,76.45,76.6,372881.0,69.7247,69.8608,69.3618,69.4979,372881.0
2021-07-15 09:40:00,76.57,77.13,76.57,76.95,170902.0,69.4706,69.9787,69.4706,69.8154,170902.0
2021-07-15 09:45:00,76.96,77.54,76.94,77.49,331767.0,69.8245,70.3507,69.8063,70.3053,331767.0
2021-07-15 09:50:00,77.51,77.73,77.31,77.59,232724.0,70.3235,70.5231,70.142,70.3961,232724.0
2021-07-15 09:55:00,77.59,77.95,77.58,77.89,235468.0,70.3961,70.7227,70.387,70.6682,235468.0
2021-07-15 10:00:00,77.9,78.17,77.89,77.97,295876.0,70.6773,70.9223,70.6682,70.7408,295876.0
2021-07-15 10:05:00,77.95,77.96,77.73,77.88,117552.0,70.7227,70.7318,70.5231,70.6592,117552.0
2021-07-15 10:10:00,77.88,77.89,77.47,77.48,134996.0,70.6592,70.6682,70.2872,70.2963,134996.0
2021-07-15 10:15:00,77.5,77.57,77.25,77.33,96202.0,70.3144,70.3779,70.0876,70.1602,96202.0
2021-07-15 10:20:00,77.31,77.52,77.28,77.43,98915.0,70.142,70.3326,70.1148,70.2509,98915.0
2021-07-15 10:25:00,77.4,77.44,76.93,77.11,88690.0,70.2237,70.26,69.7973,69.9606,88690.0
2021-07-15 10:30:00,77.12,77.26,77.11,77.18,50869.0,69.9696,70.0967,69.9606,70.0241,50869.0
2021-07-15 10:35:00,77.19,77.28,76.94,77.16,70358.0,70.0332,70.1148,69.8063,70.0059,70358.0
2021-07-15 10:40:00,77.15,77.17,76.92,77.0,78314.0,69.9969,70.015,69.7882,69.8608,78314.0
2021-07-15 10:45:00,77.0,77.08,76.88,76.9,103314.0,69.8608,69.9334,69.7519,69.77,103314.0
2021-07-15 10:50:00,76.89,77.05,76.77,76.82,123548.0,69.761,69.9061,69.6521,69.6975,123548.0
2021-07-15 10:55:00,76.81,76.81,76.63,76.67,73433.0,69.6884,69.6884,69.5251,69.5614,73433.0
2021-07-15 11:00:00,76.66,76.76,76.58,76.66,89733.0,69.5523,69.643,69.4797,69.5523,89733.0
2021-07-15 11:05:00,76.65,77.21,76.62,77.11,93000.0,69.5432,70.0513,69.516,69.9606,93000.0
2021-07-15 11:10:00,77.11,77.42,77.0,77.33,133025.0,69.9606,70.2418,69.8608,70.1602,133025.0
2021-07-15 11:15:00,77.33,77.54,77.16,77.38,193762.0,70.1602,70.3507,70.0059,70.2055,193762.0
2021-07-15 11:20:00,77.38,77.48,77.14,77.15,153290.0,70.2055,70.2963,69.9878,69.9969,153290.0
2021-07-15 11:25:00,77.14,77.26,76.96,76.96,47269.0,69.9878,70.0967,69.8245,69.8245,47269.0
2021-07-15 11:30:00,76.95,77.2,76.93,77.1,81332.0,69.8154,70.0422,69.7973,69.9515,81332.0
2021-07-15 11:35:00,77.1,77.12,77.02,77.03,33265.0,69.9515,69.9696,69.8789,69.888,33265.0
2021-07-15 11:40:00,77.03,77.05,76.84,76.93,80307.0,69.888,69.9061,69.7156,69.7973,80307.0
2021-07-15 11:45:00,76.93,76.99,76.78,76.83,47657.0,69.7973,69.8517,69.6612,69.7065,47657.0
2021-07-15 11:50:00,76.81,76.89,76.77,76.82,43067.0,69.6884,69.761,69.6521,69.6975,43067.0
2021-07-15 11:55:00,76.83,76.83,76.68,76.79,41620.0,69.7065,69.7065,69.5704,69.6702,41620.0
2021-07-15 12:00:00,76.78,76.78,76.65,76.75,33754.0,69.6612,69.6612,69.5432,69.6339,33754.0
2021-07-15 12:05:00,76.74,76.87,76.68,76.7,67998.0,69.6249,69.7428,69.5704,69.5886,67998.0
2021-07-15 12:10:00,76.7,76.77,76.59,76.64,44802.0,69.5886,69.6521,69.4888,69.5341,44802.0
2021-07-15 12:15:00,76.64,76.7,76.59,76.67,24272.0,69.5341,69.5886,69.4888,69.5614,24272.0
2021-07-15 12:20:00,76.66,76.7,76.62,76.66,24424.0,69.5523,69.5886,69.516,69.5523,24424.0
2021-07-15 12:25:00,76.66,76.73,76.64,76.65,57821.0,69.5523,69.6158,69.5341,69.5432,57821.0
2021-07-15 12:30:00,76.65,76.69,76.61,76.64,49099.0,69.5432,69.5795,69.5069,69.5341,49099.0
2021-07-15 12:35:00,76.62,76.81,76.62,76.74,41766.0,69.516,69.6884,69.516,69.6249,41766.0
2021-07-15 12:40:00,76.73,76.76,76.65,76.68,24700.0,69.6158,69.643,69.5432,69.5704,24700.0
2021-07-15 12:45:00,76.64,76.79,76.64,76.74,19761.0,69.5341,69.6702,69.5341,69.6249,19761.0
2021-07-15 12:50:00,76.74,76.75,76.69,76.69,20480.0,69.6249,69.6339,69.5795,69.5795,20480.0
2021-07-15 12:55:00,76.7,76.84,76.7,76.81,73817.0,69.5886,69.7156,69.5886,69.6884,73817.0
2021-07-15 13:00:00,76.81,76.82,76.67,76.71,44504.0,69.6884,69.6975,69.5614,69.5977,44504.0
2021-07-15 13:05:00,76.71,76.74,76.68,76.68,18805.0,69.5977,69.6249,69.5704,69.5704,18805.0
2021-07-15 13:10:00,76.67,76.74,76.61,76.64,38508.0,69.5614,69.6249,69.5069,69.5341,38508.0
2021-07-15 13:15:00,76.64,76.92,76.62,76.79,38773.0,69.5341,69.7882,69.516,69.6702,38773.0
2021-07-15 13:20:00,76.78,76.86,76.72,76.81,34363.0,69.6612,69.7337,69.6067,69.6884,34363.0
2021-07-15 13:25:00,76.81,76.88,76.79,76.87,32760.0,69.6884,69.7519,69.6702,69.7428,32760.0
2021-07-15 13:30:00,76.87,76.87,76.65,76.76,63439.0,69.7428,69.7428,69.5432,69.643,63439.0
2021-07-15 13:35:00,76.76,76.79,76.65,76.66,31058.0,69.643,69.6702,69.5432,69.5523,31058.0
2021-07-15 13:40:00,76.64,76.74,76.6,76.63,53945.0,69.5341,69.6249,69.4979,69.5251,53945.0
2021-07-15 13:45:00,76.63,76.67,76.54,76.65,51949.0,69.5251,69.5614,69.4434,69.5432,51949.0
2021-07-15 13:50:00,76.62,76.63,76.53,76.55,35094.0,69.516,69.5251,69.4343,69.4525,35094.0
2021-07-15 13:55:00,76.53,76.54,76.38,76.41,54208.0,69.4343,69.4434,69.2983,69.3255,54208.0
2021-07-15 14:00:00,76.4,76.55,76.31,76.53,88072.0,69.3164,69.4525,69.2347,69.4343,88072.0
2021-07-15 14:05:00,76.54,76.6,76.46,76.46,53383.0,69.4434,69.4979,69.3708,69.3708,53383.0
2021-07-15 14:10:00,76.47,76.67,76.43,76.51,47476.0,69.3799,69.5614,69.3436,69.4162,47476.0
2021-07-15 14:15:00,76.49,76.65,76.48,76.64,33368.0,69.3981,69.5432,69.389,69.5341,33368.0
2021-07-15 14:20:00,76.66,76.78,76.64,76.74,43682.0,69.5523,69.6612,69.5341,69.6249,43682.0
2021-07-15 14:25:00,76.73,76.82,76.68,76.77,59379.0,69.6158,69.6975,69.5704,69.6521,59379.0
2021-07-15 14:30:00,76.8,76.88,76.75,76.79,30375.0,69.6793,69.7519,69.6339,69.6702,30375.0
2021-07-15 14:35:00,76.8,76.81,76.66,76.8,67885.0,69.6793,69.6884,69.5523,69.6793,67885.0
2021-07-15 14:40:00,76.81,76.89,76.71,76.84,87563.0,69.6884,69.761,69.5977,69.7156,87563.0
2021-07-15 14:45:00,76.85,76.97,76.8,76.97,93320.0,69.7247,69.8335,69.6793,69.8335,93320.0
2021-07-15 14:50:00,76.96,77.19,76.96,77.09,101304.0,69.8245,70.0332,69.8245,69.9424,101304.0
2021-07-15 14:55:00,77.11,77.14,77.0,77.02,56333.0,69.9606,69.9878,69.8608,69.8789,56333.0
2021-07-15 15:00:00,77.02,77.12,77.01,77.03,47174.0,69.8789,69.9696,69.8698,69.888,47174.0
2021-07-15 15:05:00,77.03,77.03,76.92,76.92,51293.0,69.888,69.888,69.7882,69.7882,51293.0
2021-07-15 15:10:00,76.92,76.95,76.84,76.91,100122.0,69.7882,69.8154,69.7156,69.7791,100122.0
2021-07-15 15:15:00,76.91,76.95,76.88,76.9,42941.0,69.7791,69.8154,69.7519,69.77,42941.0
2021-07-15 15:20:00,76.9,76.91,76.8,76.84,79676.0,69.77,69.7791,69.6793,69.7156,79676.0
2021-07-15 15:25:00,76.83,76.89,76.83,76.84,40563.0,69.7065,69.761,69.7065,69.7156,40563.0
2021-07-15 15:30:00,76.85,77.11,76.85,77.0,121433.0,69.7247,69.9606,69.7247,69.8608,121433.0
2021-07-15 15:35:00,77.01,77.06,76.83,76.84,75642.0,69.8698,69.9152,69.7065,69.7156,75642.0
2021-07-15 15:40:00,76.84,76.94,76.83,76.9,66728.0,69.7156,69.8063,69.7065,69.77,66728.0
2021-07-15 15:45:00,76.9,76.98,76.84,76.89,129150.0,69.77,69.8426,69.7156,69.761,129150.0
2021-07-15 15:50:00,76.9,76.92,76.8,76.86,167343.0,69.77,69.7882,69.6793,69.7337,167343.0
2021-07-15 15:55:00,76.86,76.91,76.78,76.86,270453.0,69.7337,69.7791,69.6612,69.7337,270453.0
2021-07-16 09:30:00,76.87,77.45,76.72,76.86,306006.0,69.7428,70.269,69.6067,69.7337,306006.0
2021-07-16 09:35:00,76.8,76.83,76.52,76.53,57439.0,69.6793,69.7065,69.4253,69.4343,57439.0
2021-07-16 09:40:00,76.54,76.61,76.31,76.32,77786.0,69.4434,69.5069,69.2347,69.2438,77786.0
2021-07-16 09:45:00,76.35,76.35,75.9,75.97,159113.0,69.271,69.271,68.8628,68.9263,159113.0
2021-07-16 09:50:00,75.97,76.28,75.93,76.24,315176.0,68.9263,69.2075,68.89,69.1712,315176.0
2021-07-16 09:55:00,76.26,76.3,75.88,75.93,139800.0,69.1894,69.2257,68.8446,68.89,139800.0
2021-07-16 10:00:00,75.94,76.0,75.65,75.77,62485.0,68.899,68.9535,68.6359,68.7448,62485.0
2021-07-16 10:05:00,75.75,75.78,75.52,75.61,148340.0,68.7267,68.7539,68.518,68.5996,148340.0
2021-07-16 10:10:00,75.61,75.8,75.46,75.78,164951.0,68.5996,68.772,68.4636,68.7539,164951.0
2021-07-16 10:15:00,75.78,75.93,75.75,75.86,72050.0,68.7539,68.89,68.7267,68.8265,72050.0
2021-07-16 10:20:00,75.86,75.86,75.59,75.62,88329.0,68.8265,68.8265,68.5815,68.6087,88329.0
2021-07-16 10:25:00,75.59,75.82,75.45,75.79,191347.0,68.5815,68.7902,68.4545,68.763,191347.0
2021-07-16 10:30:00,75.77,76.01,75.74,75.91,82111.0,68.7448,68.9626,68.7176,68.8718,82111.0
2021-07-16 10:35:00,75.91,75.96,75.8,75.9,80384.0,68.8718,68.9172,68.772,68.8628,80384.0
2021-07-16 10:40:00,75.9,76.0,75.75,75.95,203687.0,68.8628,68.9535,68.7267,68.9081,203687.0
2021-07-16 10:45:00,75.94,75.98,75.82,75.9,60367.0,68.899,68.9353,68.7902,68.8628,60367.0
2021-07-16 10:50:00,75.92,75.97,75.63,75.64,37101.0,68.8809,68.9263,68.6178,68.6269,37101.0
2021-07-16 10:55:00,75.62,75.65,75.32,75.36,52638.0,68.6087,68.6359,68.3365,68.3728,52638.0
2021-07-16 11:00:00,75.35,75.44,75.25,75.27,70802.0,68.3638,68.4454,68.273,68.2912,70802.0
2021-07-16 11:05:00,75.29,75.4,75.28,75.36,70781.0,68.3093,68.4091,68.3002,68.3728,70781.0
2021-07-16 11:10:00,75.35,75.48,75.31,75.45,44710.0,68.3638,68.4817,68.3275,68.4545,44710.0
2021-07-16 11:15:00,75.46,75.7,75.46,75.68,46965.0,68.4636,68.6813,68.4636,68.6632,46965.0
2021-07-16 11:20:00,75.69,75.73,75.55,75.58,53854.0,68.6722,68.7085,68.5452,68.5724,53854.0
2021-07-16 11:25:00,75.57,75.64,75.5,75.5,37636.0,68.5634,68.6269,68.4998,68.4998,37636.0
2021-07-16 11:30:00,75.5,75.57,75.48,75.54,27751.0,68.4998,68.5634,68.4817,68.5361,27751.0
2021-07-16 11:35:00,75.54,75.55,75.44,75.45,31043.0,68.5361,68.5452,68.4454,68.4545,31043.0
2021-07-16 11:40:00,75.44,75.45,75.39,75.39,32004.0,68.4454,68.4545,68.4,68.4,32004.0
2021-07-16 11:45:00,75.39,75.46,75.33,75.44,37873.0,68.4,68.4636,68.3456,68.4454,37873.0
2021-07-16 11:50:00,75.45,75.52,75.36,75.5,56515.0,68.4545,68.518,68.3728,68.4998,56515.0
2021-07-16 11:55:00,75.5,75.58,75.5,75.51,21869.0,68.4998,68.5724,68.4998,68.5089,21869.0
2021-07-16 12:00:00,75.5,75.65,75.5,75.62,19991.0,68.4998,68.6359,68.4998,68.6087,19991.0
2021-07-16 12:05:00,75.62,75.64,75.55,75.57,28963.0,68.6087,68.6269,68.5452,68.5634,28963.0
2021-07-16 12:10:00,75.58,75.62,75.53,75.56,26316.0,68.5724,68.6087,68.5271,68.5543,26316.0
2021-07-16 12:15:00,75.56,75.66,75.56,75.65,16949.0,68.5543,68.645,68.5543,68.6359,16949.0
2021-07-16 12:20:00,75.66,75.67,75.6,75.6,17565.0,68.645,68.6541,68.5906,68.5906,17565.0
2021-07-16 12:25:00,75.61,75.71,75.57,75.61,28189.0,68.5996,68.6904,68.5634,68.5996,28189.0
2021-07-16 12:30:00,75.61,75.62,75.55,75.57,22638.0,68.5996,68.6087,68.5452,68.5634,22638.0
2021-07-16 12:35:00,75.57,75.58,75.38,75.4,23882.0,68.5634,68.5724,68.391,68.4091,23882.0
2021-07-16 12:40:00,75.41,75.46,75.37,75.46,27723.0,68.4182,68.4636,68.3819,68.4636,27723.0
2021-07-16 12:45:00,75.45,75.46,75.39,75.42,30258.0,68.4545,68.4636,68.4,68.4273,30258.0
2021-07-16 12:50:00,75.41,75.49,75.39,75.49,17644.0,68.4182,68.4908,68.4,68.4908,17644.0
2021-07-16 12:55:00,75.49,75.57,75.49,75.52,47886.0,68.4908,68.5634,68.4908,68.518,47886.0
2021-07-16 13:00:00,75.52,75.55,75.5,75.5,25295.0,68.518,68.5452,68.4998,68.4998,25295.0
2021-07-16 13:05:00,75.51,75.56,75.5,75.53,34600.0,68.5089,68.5543,68.4998,68.5271,34600.0
2021-07-16 13:10:00,75.53,75.55,75.47,75.49,14085.0,68.5271,68.5452,68.4726,68.4908,14085.0
2021-07-16 13:15:00,75.49,75.51,75.44,75.49,13026.0,68.4908,68.5089,68.4454,68.4908,13026.0
2021-07-16 13:20:00,75.47,75.51,75.42,75.45,16100.0,68.4726,68.5089,68.4273,68.4545,16100.0
2021-07-16 13:25:00,75.45,75.46,75.38,75.41,25021.0,68.4545,68.4636,68.391,68.4182,25021.0
2021-07-16 13:30:00,75.41,75.46,75.39,75.41,22330.0,68.4182,68.4636,68.4,68.4182,22330.0
2021-07-16 13:35:00,75.41,75.43,75.36,75.39,49182.0,68.4182,68.4363,68.3728,68.4,49182.0
2021-07-16 13:40:00,75.4,75.43,75.37,75.42,23331.0,68.4091,68.4363,68.3819,68.4273,23331.0
2021-07-16 13:45:00,75.41,75.42,75.31,75.35,65812.0,68.4182,68.4273,68.3275,68.3638,65812.0
2021-07-16 13:50:00,75.35,75.48,75.34,75.44,27656.0,68.3638,68.4817,68.3547,68.4454,27656.0
2021-07-16 13:55:00,75.44,75.46,75.39,75.41,22126.0,68.4454,68.4636,68.4,68.4182,22126.0
2021-07-16 14:00:00,75.41,75.42,75.33,75.4,37149.0,68.4182,68.4273,68.3456,68.4091,37149.0
2021-07-16 14:05:00,75.4,75.53,75.37,75.52,45568.0,68.4091,68.5271,68.3819,68.518,45568.0
2021-07-16 14:10:00,75.51,75.55,75.42,75.49,28637.0,68.5089,68.5452,68.4273,68.4908,28637.0
2021-07-16 14:15:00,75.5,75.58,75.46,75.56,25422.0,68.4998,68.5724,68.4636,68.5543,25422.0
2021-07-16 14:20:00,75.56,75.61,75.55,75.56,15766.0,68.5543,68.5996,68.5452,68.5543,15766.0
2021-07-16 14:25:00,75.57,75.6,75.53,75.53,27462.0,68.5634,68.5906,68.5271,68.5271,27462.0
2021-07-16 14:30:00,75.53,75.59,75.5,75.53,25203.0,68.5271,68.5815,68.4998,68.5271,25203.0
2021-07-16 14:35:00,75.53,75.62,75.52,75.56,31746.0,68.5271,68.6087,68.518,68.5543,31746.0
2021-07-16 14:40:00,75.56,75.6,75.5,75.53,29012.0,68.5543,68.5906,68.4998,68.5271,29012.0
2021-07-16 14:45:00,75.53,75.55,75.42,75.43,32697.0,68.5271,68.5452,68.4273,68.4363,32697.0
2021-07-16 14:50:00,75.44,75.46,75.37,75.39,41028.0,68.4454,68.4636,68.3819,68.4,41028.0
2021-07-16 14:55:00,75.39,75.43,75.35,75.35,40314.0,68.4,68.4363,68.3638,68.3638,40314.0
2021-07-16 15:00:00,75.37,75.37,75.27,75.27,50065.0,68.3819,68.3819,68.2912,68.2912,50065.0
2021-07-16 15:05:00,75.27,75.42,75.27,75.38,45687.0,68.2912,68.4273,68.2912,68.391,45687.0
2021-07-16 15:10:00,75.38,75.43,75.33,75.41,33004.0,68.391,68.4363,68.3456,68.4182,33004.0
2021-07-16 15:15:00,75.4,75.49,75.4,75.42,35617.0,68.4091,68.4908,68.4091,68.4273,35617.0
2021-07-16 15:20:00,75.43,75.45,75.36,75.39,25887.0,68.4363,68.4545,68.3728,68.4,25887.0
2021-07-16 15:25:00,75.38,75.39,75.25,75.28,29191.0,68.391,68.4,68.273,68.3002,29191.0
2021-07-16 15:30:00,75.28,75.32,75.22,75.23,57465.0,68.3002,68.3365,68.2458,68.2549,57465.0
2021-07-16 15:35:00,75.24,75.31,75.23,75.31,55382.0,68.264,68.3275,68.2549,68.3275,55382.0
2021-07-16 15:40:00,75.31,75.36,75.29,75.31,64381.0,68.3275,68.3728,68.3093,68.3275,64381.0
2021-07-16 15:45:00,75.31,75.34,75.27,75.33,90089.0,68.3275,68.3547,68.2912,68.3456,90089.0
2021-07-16 15:50:00,75.33,75.68,75.33,75.67,269483.0,68.3456,68.6632,68.3456,68.6541,269483.0
2021-07-16 15:55:00,75.68,75.75,75.56,75.59,325987.0,68.6632,68.7267,68.5543,68.5815,325987.0
2021-07-19 09:30:00,74.0,74.36,73.31,73.46,321718.0,67.1389,67.4655,66.5129,66.649,321718.0
2021-07-19 09:35:00,73.45,73.53,72.92,72.94,286253.0,66.6399,66.7125,66.1591,66.1772,286253.0
2021-07-19 09:40:00,72.95,73.24,72.87,73.18,243133.0,66.1863,66.4494,66.1137,66.3949,243133.0
2021-07-19 09:45:00,73.18,73.26,72.96,73.15,193526.0,66.3949,66.4675,66.1953,66.3677,193526.0
2021-07-19 09:50:00,73.12,73.39,72.94,73.07,140824.0,66.3405,66.5855,66.1772,66.2951,140824.0
2021-07-19 09:55:00,73.06,73.1,72.81,73.0,189173.0,66.2861,66.3224,66.0593,66.2316,189173.0
2021-07-19 10:00:00,72.98,73.01,72.81,72.97,189665.0,66.2135,66.2407,66.0593,66.2044,189665.0
2021-07-19 10:05:00,72.98,73.09,72.81,72.83,170339.0,66.2135,66.3133,66.0593,66.0774,170339.0
2021-07-19 10:10:00,72.83,73.11,72.68,72.94,148443.0,66.0774,66.3314,65.9413,66.1772,148443.0
2021-07-19 10:15:00,72.97,73.37,72.83,73.37,325064.0,66.2044,66.5673,66.0774,66.5673,325064.0
2021-07-19 10:20:00,73.39,73.64,73.22,73.44,172703.0,66.5855,66.8123,66.4312,66.6308,172703.0
2021-07-19 10:25:00,73.42,73.47,73.24,73.31,169492.0,66.6127,66.6581,66.4494,66.5129,169492.0
2021-07-19 10:30:00,73.31,73.35,73.11,73.11,111693.0,66.5129,66.5492,66.3314,66.3314,111693.0
2021-07-19 10:35:00,73.11,73.22,73.02,73.05,245400.0,66.3314,66.4312,66.2498,66.277,245400.0
2021-07-19 10:40:00,73.05,73.66,73.04,73.66,317861.0,66.277,66.8304,66.2679,66.8304,317861.0
2021-07-19 10:45:00,73.65,73.68,73.32,73.44,130329.0,66.8214,66.8486,66.522,66.6308,130329.0
2021-07-19 10:50:00,73.45,73.64,73.35,73.45,83043.0,66.6399,66.8123,66.5492,66.6399,83043.0
2021-07-19 10:55:00,73.45,73.71,73.3,73.69,64384.0,66.6399,66.8758,66.5038,66.8577,64384.0
2021-07-19 11:00:00,73.69,73.96,73.64,73.96,103062.0,66.8577,67.1026,66.8123,67.1026,103062.0
2021-07-19 11:05:00,73.97,74.07,73.91,73.95,75941.0,67.1117,67.2024,67.0573,67.0936,75941.0
2021-07-19 11:10:00,73.92,74.08,73.82,73.9,85603.0,67.0663,67.2115,66.9756,67.0482,85603.0
2021-07-19 11:15:00,73.88,73.91,73.75,73.77,38818.0,67.03,67.0573,66.9121,66.9302,38818.0
2021-07-19 11:20:00,73.78,73.86,73.76,73.8,58855.0,66.9393,67.0119,66.9212,66.9575,58855.0
2021-07-19 11:25:00,73.8,73.85,73.61,73.64,98511.0,66.9575,67.0028,66.7851,66.8123,98511.0
2021-07-19 11:30:00,73.64,73.76,73.54,73.54,58159.0,66.8123,66.9212,66.7216,66.7216,58159.0
2021-07-19 11:35:00,73.56,73.65,73.47,73.59,225981.0,66.7397,66.8214,66.6581,66.7669,225981.0
2021-07-19 11:40:00,73.6,73.77,73.57,73.72,52228.0,66.776,66.9302,66.7488,66.8849,52228.0
2021-07-19 11:45:00,73.71,73.72,73.54,73.63,45445.0,66.8758,66.8849,66.7216,66.8032,45445.0
2021-07-19 11:50:00,73.65,73.76,73.58,73.67,66410.0,66.8214,66.9212,66.7579,66.8395,66410.0
2021-07-19 11:55:00,73.67,73.87,73.63,73.64,44465.0,66.8395,67.021,66.8032,66.8123,44465.0
2021-07-19 12:00:00,73.63,73.68,73.53,73.65,60769.0,66.8032,66.8486,66.7125,66.8214,60769.0
2021-07-19 12:05:00,73.66,73.7,73.56,73.64,48869.0,66.8304,66.8667,66.7397,66.8123,48869.0
2021-07-19 12:10:00,73.61,73.69,73.56,73.63,67349.0,66.7851,66.8577,66.7397,66.8032,67349.0
2021-07-19 12:15:00,73.62,73.72,73.61,73.68,93365.0,66.7942,66.8849,66.7851,66.8486,93365.0
2021-07-19 12:20:00,73.67,73.87,73.64,73.8,63586.0,66.8395,67.021,66.8123,66.9575,63586.0
2021-07-19 12:25:00,73.79,73.94,73.65,73.65,75903.0,66.9484,67.0845,66.8214,66.8214,75903.0
2021-07-19 12:30:00,73.63,73.63,73.46,73.52,44482.0,66.8032,66.8032,66.649,66.7034,44482.0
2021-07-19 12:35:00,73.52,73.57,73.46,73.55,30841.0,66.7034,66.7488,66.649,66.7306,30841.0
2021-07-19 12:40:00,73.53,73.6,73.49,73.55,53925.0,66.7125,66.776,66.6762,66.7306,53925.0
2021-07-19 12:45:00,73.54,73.54,73.47,73.49,31402.0,66.7216,66.7216,66.6581,66.6762,31402.0
2021-07-19 12:50:00,73.49,73.57,73.46,73.52,27586.0,66.6762,66.7488,66.649,66.7034,27586.0
2021-07-19 12:55:00,73.51,73.52,73.4,73.43,37455.0,66.6944,66.7034,66.5946,66.6218,37455.0
2021-07-19 13:00:00,73.42,73.57,73.4,73.53,52171.0,66.6127,66.7488,66.5946,66.7125,52171.0
2021-07-19 13:05:00,73.52,73.64,73.47,73.63,56802.0,66.7034,66.8123,66.6581,66.8032,56802.0
2021-07-19 13:10:00,73.64,73.67,73.55,73.57,48517.0,66.8123,66.8395,66.7306,66.7488,48517.0
2021-07-19 13:15:00,73.58,73.61,73.46,73.48,57363.0,66.7579,66.7851,66.649,66.6671,57363.0
2021-07-19 13:20:00,73.48,73.67,73.45,73.66,71909.0,66.6671,66.8395,66.6399,66.8304,71909.0
2021-07-19 13:25:00,73.65,73.74,73.64,73.74,31765.0,66.8214,66.903,66.8123,66.903,31765.0
2021-07-19 13:30:00,73.73,73.79,73.69,73.78,50651.0,66.894,66.9484,66.8577,66.9393,50651.0
2021-07-19 13:35:00,73.78,73.94,73.77,73.84,48862.0,66.9393,67.0845,66.9302,66.9938,48862.0
2021-07-19 13:40:00,73.84,73.88,73.73,73.73,37931.0,66.9938,67.03,66.894,66.894,37931.0
2021-07-19 13:45:00,73.76,73.88,73.73,73.81,44613.0,66.9212,67.03,66.894,66.9665,44613.0
2021-07-19 13:50:00,73.81,73.9,73.77,73.89,43343.0,66.9665,67.0482,66.9302,67.0391,43343.0
2021-07-19 13:55:00,73.89,73.94,73.74,73.74,54084.0,67.0391,67.0845,66.903,66.903,54084.0
2021-07-19 14:00:00,73.74,73.97,73.71,73.92,59674.0,66.903,67.1117,66.8758,67.0663,59674.0
2021-07-19 14:05:00,73.92,73.95,73.86,73.91,38802.0,67.0663,67.0936,67.0119,67.0573,38802.0
2021-07-19 14:10:00,73.91,73.99,73.88,73.97,51589.0,67.0573,67.1298,67.03,67.1117,51589.0
2021-07-19 14:15:00,73.99,74.09,73.96,74.06,31999.0,67.1298,67.2206,67.1026,67.1934,31999.0
2021-07-19 14:20:00,74.07,74.16,74.05,74.09,53591.0,67.2024,67.2841,67.1843,67.2206,53591.0
2021-07-19 14:25:00,74.09,74.14,73.95,74.09,67914.0,67.2206,67.2659,67.0936,67.2206,67914.0
2021-07-19 14:30:00,74.1,74.1,74.0,74.07,33515.0,67.2296,67.2296,67.1389,67.2024,33515.0
2021-07-19 14:35:00,74.07,74.08,73.91,73.92,35702.0,67.2024,67.2115,67.0573,67.0663,35702.0
2021-07-19 14:40:00,73.93,73.99,73.93,73.98,33041.0,67.0754,67.1298,67.0754,67.1208,33041.0
2021-07-19 14:45:00,73.99,74.01,73.91,73.94,40423.0,67.1298,67.148,67.0573,67.0845,40423.0
2021-07-19 14:50:00,73.94,73.96,73.72,73.85,36820.0,67.0845,67.1026,66.8849,67.0028,36820.0
2021-07-19 14:55:00,73.86,74.03,73.85,73.89,84103.0,67.0119,67.1661,67.0028,67.0391,84103.0
2021-07-19 15:00:00,73.88,73.95,73.8,73.95,84847.0,67.03,67.0936,66.9575,67.0936,84847.0
2021-07-19 15:05:00,73.96,74.12,73.88,74.06,50742.0,67.1026,67.2478,67.03,67.1934,50742.0
2021-07-19 15:10:00,74.07,74.07,73.92,73.92,34621.0,67.2024,67.2024,67.0663,67.0663,34621.0
2021-07-19 15:15:00,73.92,73.94,73.78,73.78,41818.0,67.0663,67.0845,66.9393,66.9393,41818.0
2021-07-19 15:20:00,73.78,73.81,73.68,73.76,49382.0,66.9393,66.9665,66.8486,66.9212,49382.0
2021-07-19 15:25:00,73.78,73.88,73.77,73.82,45564.0,66.9393,67.03,66.9302,66.9756,45564.0
2021-07-19 15:30:00,73.83,73.9,73.78,73.84,59587.0,66.9847,67.0482,66.9393,66.9938,59587.0
2021-07-19 15:35:00,73.83,73.94,73.79,73.92,88851.0,66.9847,67.0845,66.9484,67.0663,88851.0
2021-07-19 15:40:00,73.92,74.05,73.89,73.99,88307.0,67.0663,67.1843,67.0391,67.1298,88307.0
2021-07-19 15:45:00,73.98,74.02,73.88,73.99,101318.0,67.1208,67.1571,67.03,67.1298,101318.0
2021-07-19 15:50:00,73.99,74.16,73.95,74.14,158466.0,67.1298,67.2841,67.0936,67.2659,158466.0
2021-07-19 15:55:00,74.13,74.24,74.1,74.21,291652.0,67.2569,67.3567,67.2296,67.3294,291652.0
2021-07-20 09:30:00,74.16,74.25,73.8,73.8,172464.0,67.2841,67.3657,66.9575,66.9575,172464.0
2021-07-20 09:35:00,73.76,73.82,73.27,73.3,60347.0,66.9212,66.9756,66.4766,66.5038,60347.0
2021-07-20 09:40:00,73.28,73.53,73.24,73.24,97752.0,66.4857,66.7125,66.4494,66.4494,97752.0
2021-07-20 09:45:00,73.23,73.4,73.07,73.1,80933.0,66.4403,66.5946,66.2951,66.3224,80933.0
2021-07-20 09:50:00,73.12,73.12,72.87,72.92,94018.0,66.3405,66.3405,66.1137,66.1591,94018.0
2021-07-20 09:55:00,72.92,73.08,72.85,73.0,75561.0,66.1591,66.3042,66.0955,66.2316,75561.0
2021-07-20 10:00:00,72.99,73.12,72.8,72.82,75637.0,66.2226,66.3405,66.0502,66.0683,75637.0
2021-07-20 10:05:00,72.84,73.15,72.83,73.06,95429.0,66.0865,66.3677,66.0774,66.2861,95429.0
2021-07-20 10:10:00,73.08,73.36,73.05,73.36,45066.0,66.3042,66.5583,66.277,66.5583,45066.0
2021-07-20 10:15:00,73.35,73.49,73.34,73.47,57462.0,66.5492,66.6762,66.5401,66.6581,57462.0
2021-07-20 10:20:00,73.45,73.65,73.43,73.49,84948.0,66.6399,66.8214,66.6218,66.6762,84948.0
2021-07-20 10:25:00,73.49,73.49,73.28,73.28,35882.0,66.6762,66.6762,66.4857,66.4857,35882.0
2021-07-20 10:30:00,73.28,73.41,73.22,73.4,28214.0,66.4857,66.6036,66.4312,66.5946,28214.0
2021-07-20 10:35:00,73.38,73.39,73.15,73.18,33791.0,66.5764,66.5855,66.3677,66.3949,33791.0
2021-07-20 10:40:00,73.2,73.37,73.14,73.29,41291.0,66.4131,66.5673,66.3587,66.4947,41291.0
2021-07-20 10:45:00,73.31,73.5,73.25,73.45,96161.0,66.5129,66.6853,66.4585,66.6399,96161.0
2021-07-20 10:50:00,73.46,73.56,73.4,73.47,130387.0,66.649,66.7397,66.5946,66.6581,130387.0
2021-07-20 10:55:00,73.47,73.49,73.33,73.33,23240.0,66.6581,66.6762,66.531,66.531,23240.0
2021-07-20 11:00:00,73.34,73.35,73.14,73.2,33083.0,66.5401,66.5492,66.3587,66.4131,33083.0
2021-07-20 11:05:00,73.2,73.39,73.17,73.36,30391.0,66.4131,66.5855,66.3859,66.5583,30391.0
2021-07-20 11:10:00,73.36,73.51,73.35,73.51,61773.0,66.5583,66.6944,66.5492,66.6944,61773.0
2021-07-20 11:15:00,73.51,73.76,73.5,73.63,52970.0,66.6944,66.9212,66.6853,66.8032,52970.0
2021-07-20 11:20:00,73.65,73.65,73.5,73.55,32833.0,66.8214,66.8214,66.6853,66.7306,32833.0
2021-07-20 11:25:00,73.55,73.61,73.45,73.5,43909.0,66.7306,66.7851,66.6399,66.6853,43909.0
2021-07-20 11:30:00,73.49,73.53,73.43,73.44,46955.0,66.6762,66.7125,66.6218,66.6308,46955.0
2021-07-20 11:35:00,73.44,73.57,73.4,73.56,43517.0,66.6308,66.7488,66.5946,66.7397,43517.0
2021-07-20 11:40:00,73.56,73.61,73.51,73.57,39639.0,66.7397,66.7851,66.6944,66.7488,39639.0
2021-07-20 11:45:00,73.57,73.57,73.42,73.45,26690.0,66.7488,66.7488,66.6127,66.6399,26690.0
2021-07-20 11:50:00,73.44,73.52,73.42,73.52,22827.0,66.6308,66.7034,66.6127,66.7034,22827.0
2021-07-20 11:55:00,73.51,73.59,73.51,73.55,43884.0,66.6944,66.7669,66.6944,66.7306,43884.0
2021-07-20 12:00:00,73.55,73.61,73.51,73.58,22005.0,66.7306,66.7851,66.6944,66.7579,22005.0
2021-07-20 12:05:00,73.58,73.62,73.42,73.43,53036.0,66.7579,66.7942,66.6127,66.6218,53036.0
2021-07-20 12:10:00,73.43,73.46,73.39,73.41,19276.0,66.6218,66.649,66.5855,66.6036,19276.0
2021-07-20 12:15:00,73.4,73.44,73.27,73.28,26620.0,66.5946,66.6308,66.4766,66.4857,26620.0
2021-07-20 12:20:00,73.29,73.29,73.16,73.24,55972.0,66.4947,66.4947,66.3768,66.4494,55972.0
2021-07-20 12:25:00,73.24,73.28,73.22,73.24,30277.0,66.4494,66.4857,66.4312,66.4494,30277.0
2021-07-20 12:30:00,73.25,73.29,73.21,73.25,70704.0,66.4585,66.4947,66.4222,66.4585,70704.0
2021-07-20 12:35:00,73.26,73.29,73.23,73.25,68449.0,66.4675,66.4947,66.4403,66.4585,68449.0
2021-07-20 12:40:00,73.25,73.29,73.17,73.28,43845.0,66.4585,66.4947,66.3859,66.4857,43845.0
2021-07-20 12:45:00,73.29,73.37,73.29,73.33,27098.0,66.4947,66.5673,66.4947,66.531,27098.0
2021-07-20 12:50:00,73.33,73.36,73.31,73.34,27680.0,66.531,66.5583,66.5129,66.5401,27680.0
2021-07-20 12:55:00,73.36,73.46,73.34,73.46,48783.0,66.5583,66.649,66.5401,66.649,48783.0
2021-07-20 13:00:00,73.45,73.45,73.35,73.4,47776.0,66.6399,66.6399,66.5492,66.5946,47776.0
2021-07-20 13:05:00,73.4,73.46,73.38,73.39,33430.0,66.5946,66.649,66.5764,66.5855,33430.0
2021-07-20 13:10:00,73.39,73.49,73.38,73.48,33339.0,66.5855,66.6762,66.5764,66.6671,33339.0
2021-07-20 13:15:00,73.48,73.57,73.47,73.56,40110.0,66.6671,66.7488,66.6581,66.7397,40110.0
2021-07-20 13:20:00,73.56,73.57,73.5,73.52,27902.0,66.7397,66.7488,66.6853,66.7034,27902.0
2021-07-20 13:25:00,73.52,73.55,73.4,73.42,24719.0,66.7034,66.7306,66.5946,66.6127,24719.0
2021-07-20 13:30:00,73.43,73.47,73.41,73.46,25409.0,66.6218,66.6581,66.6036,66.649,25409.0
2021-07-20 13:35:00,73.45,73.46,73.36,73.39,29698.0,66.6399,66.649,66.5583,66.5855,29698.0
2021-07-20 13:40:00,73.38,73.44,73.36,73.44,54863.0,66.5764,66.6308,66.5583,66.6308,54863.0
2021-07-20 13:45:00,73.45,73.46,73.4,73.44,38776.0,66.6399,66.649,66.5946,66.6308,38776.0
2021-07-20 13:50:00,73.44,73.45,73.32,73.32,69534.0,66.6308,66.6399,66.522,66.522,69534.0
2021-07-20 13:55:00,73.32,73.4,73.3,73.34,92531.0,66.522,66.5946,66.5038,66.5401,92531.0
2021-07-20 14:00:00,73.34,73.36,73.25,73.26,61148.0,66.5401,66.5583,66.4585,66.4675,61148.0
2021-07-20 14:05:00,73.26,73.3,73.2,73.23,110059.0,66.4675,66.5038,66.4131,66.4403,110059.0
2021-07-20 14:10:00,73.23,73.33,73.21,73.32,154091.0,66.4403,66.531,66.4222,66.522,154091.0
2021-07-20 14:15:00,73.33,73.5,73.31,73.32,84856.0,66.531,66.6853,66.5129,66.522,84856.0
2021-07-20 14:20:00,73.33,73.42,73.29,73.41,26405.0,66.531,66.6127,66.4947,66.6036,26405.0
2021-07-20 14:25:00,73.41,73.5,73.4,73.49,37293.0,66.6036,66.6853,66.5946,66.6762,37293.0
2021-07-20 14:30:00,73.49,73.61,73.49,73.56,75563.0,66.6762,66.7851,66.6762,66.7397,75563.0
2021-07-20 14:35:00,73.55,73.63,73.47,73.5,33700.0,66.7306,66.8032,66.6581,66.6853,33700.0
2021-07-20 14:40:00,73.5,73.54,73.45,73.5,38468.0,66.6853,66.7216,66.6399,66.6853,38468.0
2021-07-20 14:45:00,73.5,73.51,73.44,73.5,32337.0,66.6853,66.6944,66.6308,66.6853,32337.0
2021-07-20 14:50:00,73.5,73.58,73.49,73.58,25387.0,66.6853,66.7579,66.6762,66.7579,25387.0
2021-07-20 14:55:00,73.57,73.67,73.57,73.66,32433.0,66.7488,66.8395,66.7488,66.8304,32433.0
2021-07-20 15:00:00,73.66,73.82,73.65,73.81,33833.0,66.8304,66.9756,66.8214,66.9665,33833.0
2021-07-20 15:05:00,73.81,74.04,73.81,73.96,101280.0,66.9665,67.1752,66.9665,67.1026,101280.0
2021-07-20 15:10:00,73.96,73.99,73.89,73.95,66572.0,67.1026,67.1298,67.0391,67.0936,66572.0
2021-07-20 15:15:00,73.95,73.95,73.82,73.83,60362.0,67.0936,67.0936,66.9756,66.9847,60362.0
2021-07-20 15:20:00,73.83,73.86,73.74,73.85,78113.0,66.9847,67.0119,66.903,67.0028,78113.0
2021-07-20 15:25:00,73.86,73.97,73.83,73.97,80444.0,67.0119,67.1117,66.9847,67.1117,80444.0
2021-07-20 15:30:00,73.97,74.05,73.93,73.99,87471.0,67.1117,67.1843,67.0754,67.1298,87471.0
2021-07-20 15:35:00,73.99,74.01,73.91,74.0,111058.0,67.1298,67.148,67.0573,67.1389,111058.0
2021-07-20 15:40:00,74.0,74.01,73.94,73.96,84583.0,67.1389,67.148,67.0845,67.1026,84583.0
2021-07-20 15:45:00,73.96,74.05,73.93,74.04,137537.0,67.1026,67.1843,67.0754,67.1752,137537.0
2021-07-20 15:50:00,74.04,74.11,73.98,74.06,192728.0,67.1752,67.2387,67.1208,67.1934,192728.0
2021-07-20 15:55:00,74.05,74.06,73.86,73.87,454477.0,67.1843,67.1934,67.0119,67.021,454477.0
2021-07-21 09:30:00,73.35,74.1,73.23,74.06,238478.0,66.5492,67.2296,66.4403,67.1934,238478.0
2021-07-21 09:35:00,74.09,74.57,73.98,74.32,148107.0,67.2206,67.6561,67.1208,67.4293,148107.0
2021-07-21 09:40:00,74.33,74.57,74.29,74.49,109391.0,67.4383,67.6561,67.402,67.5835,109391.0
2021-07-21 09:45:00,74.5,74.55,74.14,74.19,125027.0,67.5926,67.6379,67.2659,67.3113,125027.0
2021-07-21 09:50:00,74.2,74.66,73.99,74.64,140522.0,67.3204,67.7377,67.1298,67.7196,140522.0
2021-07-21 09:55:00,74.66,74.86,74.56,74.82,100425.0,67.7377,67.9192,67.647,67.8829,100425.0
2021-07-21 10:00:00,74.82,74.98,74.68,74.88,114313.0,67.8829,68.0281,67.7559,67.9373,114313.0
2021-07-21 10:05:00,74.9,74.97,74.76,74.76,152171.0,67.9555,68.019,67.8285,67.8285,152171.0
2021-07-21 10:10:00,74.79,74.93,74.76,74.84,101004.0,67.8557,67.9827,67.8285,67.901,101004.0
2021-07-21 10:15:00,74.83,75.2,74.79,75.12,177716.0,67.892,68.2277,67.8557,68.1551,177716.0
2021-07-21 10:20:00,75.12,75.19,75.02,75.05,59315.0,68.1551,68.2186,68.0643,68.0916,59315.0
2021-07-21 10:25:00,75.05,75.12,74.78,74.78,55476.0,68.0916,68.1551,67.8466,67.8466,55476.0
2021-07-21 10:30:00,74.78,74.92,74.71,74.71,51784.0,67.8466,67.9736,67.7831,67.7831,51784.0
2021-07-21 10:35:00,74.72,74.76,74.56,74.76,43860.0,67.7922,67.8285,67.647,67.8285,43860.0
2021-07-21 10:40:00,74.76,74.95,74.74,74.8,44694.0,67.8285,68.0008,67.8103,67.8647,44694.0
2021-07-21 10:45:00,74.8,74.99,74.77,74.99,34295.0,67.8647,68.0371,67.8375,68.0371,34295.0
2021-07-21 10:50:00,74.99,75.09,74.81,74.81,50869.0,68.0371,68.1279,67.8738,67.8738,50869.0
2021-07-21 10:55:00,74.8,74.8,74.66,74.71,53238.0,67.8647,67.8647,67.7377,67.7831,53238.0
2021-07-21 11:00:00,74.72,74.8,74.68,74.78,39844.0,67.7922,67.8647,67.7559,67.8466,39844.0
2021-07-21 11:05:00,74.78,74.97,74.73,74.96,76069.0,67.8466,68.019,67.8012,68.0099,76069.0
2021-07-21 11:10:00,74.95,75.04,74.93,75.0,53194.0,68.0008,68.0825,67.9827,68.0462,53194.0
2021-07-21 11:15:00,75.0,75.07,74.97,74.99,40674.0,68.0462,68.1097,68.019,68.0371,40674.0
2021-07-21 11:20:00,75.01,75.12,75.0,75.08,46089.0,68.0553,68.1551,68.0462,68.1188,46089.0
2021-07-21 11:25:00,75.09,75.12,74.96,75.01,50776.0,68.1279,68.1551,68.0099,68.0553,50776.0
2021-07-21 11:30:00,75.0,75.0,74.85,74.93,36474.0,68.0462,68.0462,67.9101,67.9827,36474.0
2021-07-21 11:35:00,74.93,75.03,74.91,74.97,51027.0,67.9827,68.0734,67.9645,68.019,51027.0
2021-07-21 11:40:00,74.96,75.01,74.9,74.99,64842.0,68.0099,68.0553,67.9555,68.0371,64842.0
2021-07-21 11:45:00,74.99,75.02,74.92,74.97,60451.0,68.0371,68.0643,67.9736,68.019,60451.0
2021-07-21 11:50:00,74.97,74.98,74.89,74.98,78803.0,68.019,68.0281,67.9464,68.0281,78803.0
2021-07-21 11:55:00,74.97,75.03,74.92,75.0,49518.0,68.019,68.0734,67.9736,68.0462,49518.0
2021-07-21 12:00:00,74.99,75.07,74.99,75.02,40177.0,68.0371,68.1097,68.0371,68.0643,40177.0
2021-07-21 12:05:00,75.01,75.09,74.97,75.08,22300.0,68.0553,68.1279,68.019,68.1188,22300.0
2021-07-21 12:10:00,75.07,75.11,75.04,75.07,24883.0,68.1097,68.146,68.0825,68.1097,24883.0
2021-07-21 12:15:00,75.07,75.1,75.03,75.09,21914.0,68.1097,68.1369,68.0734,68.1279,21914.0
2021-07-21 12:20:00,75.09,75.12,75.02,75.09,50568.0,68.1279,68.1551,68.0643,68.1279,50568.0
2021-07-21 12:25:00,75.09,75.24,75.09,75.17,81827.0,68.1279,68.264,68.1279,68.2004,81827.0
2021-07-21 12:30:00,75.23,75.23,75.03,75.11,49089.0,68.2549,68.2549,68.0734,68.146,49089.0
2021-07-21 12:35:00,75.1,75.18,75.03,75.07,35549.0,68.1369,68.2095,68.0734,68.1097,35549.0
2021-07-21 12:40:00,75.07,75.13,75.04,75.08,22530.0,68.1097,68.1641,68.0825,68.1188,22530.0
2021-07-21 12:45:00,75.08,75.14,75.06,75.13,32465.0,68.1188,68.1732,68.1006,68.1641,32465.0
2021-07-21 12:50:00,75.14,75.16,75.1,75.11,27684.0,68.1732,68.1914,68.1369,68.146,27684.0
2021-07-21 12:55:00,75.11,75.13,75.06,75.09,58838.0,68.146,68.1641,68.1006,68.1279,58838.0
2021-07-21 13:00:00,75.09,75.18,75.09,75.13,53065.0,68.1279,68.2095,68.1279,68.1641,53065.0
2021-07-21 13:05:00,75.14,75.15,75.1,75.14,25720.0,68.1732,68.1823,68.1369,68.1732,25720.0
2021-07-21 13:10:00,75.14,75.15,75.07,75.14,27733.0,68.1732,68.1823,68.1097,68.1732,27733.0
2021-07-21 13:15:00,75.14,75.18,75.13,75.16,38548.0,68.1732,68.2095,68.1641,68.1914,38548.0
2021-07-21 13:20:00,75.17,75.19,75.12,75.18,23095.0,68.2004,68.2186,68.1551,68.2095,23095.0
2021-07-21 13:25:00,75.18,75.24,75.15,75.2,45269.0,68.2095,68.264,68.1823,68.2277,45269.0
2021-07-21 13:30:00,75.21,75.23,75.13,75.19,30477.0,68.2367,68.2549,68.1641,68.2186,30477.0
2021-07-21 13:35:00,75.19,75.28,75.18,75.27,31295.0,68.2186,68.3002,68.2095,68.2912,31295.0
2021-07-21 13:40:00,75.27,75.31,75.23,75.3,24372.0,68.2912,68.3275,68.2549,68.3184,24372.0
2021-07-21 13:45:00,75.3,75.32,75.26,75.28,37145.0,68.3184,68.3365,68.2821,68.3002,37145.0
2021-07-21 13:50:00,75.28,75.29,75.18,75.2,20779.0,68.3002,68.3093,68.2095,68.2277,20779.0
2021-07-21 13:55:00,75.2,75.21,75.02,75.05,33148.0,68.2277,68.2367,68.0643,68.0916,33148.0
2021-07-21 14:00:00,75.05,75.09,75.01,75.03,30154.0,68.0916,68.1279,68.0553,68.0734,30154.0
2021-07-21 14:05:00,75.03,75.04,74.89,74.9,38020.0,68.0734,68.0825,67.9464,67.9555,38020.0
2021-07-21 14:10:00,74.89,74.96,74.88,74.92,24560.0,67.9464,68.0099,67.9373,67.9736,24560.0
2021-07-21 14:15:00,74.91,74.93,74.89,74.91,20385.0,67.9645,67.9827,67.9464,67.9645,20385.0
2021-07-21 14:20:00,74.91,74.96,74.88,74.91,30995.0,67.9645,68.0099,67.9373,67.9645,30995.0
2021-07-21 14:25:00,74.91,74.96,74.89,74.95,19919.0,67.9645,68.0099,67.9464,68.0008,19919.0
2021-07-21 14:30:00,74.95,74.95,74.88,74.93,29302.0,68.0008,68.0008,67.9373,67.9827,29302.0
2021-07-21 14:35:00,74.92,74.96,74.89,74.96,36591.0,67.9736,68.0099,67.9464,68.0099,36591.0
2021-07-21 14:40:00,74.96,75.07,74.95,75.02,49296.0,68.0099,68.1097,68.0008,68.0643,49296.0
2021-07-21 14:45:00,75.03,75.1,75.02,75.09,20839.0,68.0734,68.1369,68.0643,68.1279,20839.0
2021-07-21 14:50:00,75.1,75.14,75.06,75.06,17084.0,68.1369,68.1732,68.1006,68.1006,17084.0
2021-07-21 14:55:00,75.07,75.1,75.04,75.09,15950.0,68.1097,68.1369,68.0825,68.1279,15950.0
2021-07-21 15:00:00,75.09,75.16,75.09,75.12,29092.0,68.1279,68.1914,68.1279,68.1551,29092.0
2021-07-21 15:05:00,75.11,75.17,75.11,75.16,16516.0,68.146,68.2004,68.146,68.1914,16516.0
2021-07-21 15:10:00,75.16,75.23,75.15,75.21,44351.0,68.1914,68.2549,68.1823,68.2367,44351.0
2021-07-21 15:15:00,75.21,75.28,75.17,75.28,43881.0,68.2367,68.3002,68.2004,68.3002,43881.0
2021-07-21 15:20:00,75.28,75.28,75.21,75.24,24647.0,68.3002,68.3002,68.2367,68.264,24647.0
2021-07-21 15:25:00,75.23,75.25,75.17,75.2,28440.0,68.2549,68.273,68.2004,68.2277,28440.0
2021-07-21 15:30:00,75.2,75.28,75.19,75.27,64151.0,68.2277,68.3002,68.2186,68.2912,64151.0
2021-07-21 15:35:00,75.27,75.48,75.27,75.39,80545.0,68.2912,68.4817,68.2912,68.4,80545.0
2021-07-21 15:40:00,75.39,75.41,75.3,75.34,73322.0,68.4,68.4182,68.3184,68.3547,73322.0
2021-07-21 15:45:00,75.33,75.33,75.17,75.21,101506.0,68.3456,68.3456,68.2004,68.2367,101506.0
2021-07-21 15:50:00,75.21,75.29,75.16,75.26,147112.0,68.2367,68.3093,68.1914,68.2821,147112.0
2021-07-21 15:55:00,75.26,75.35,75.19,75.3,362525.0,68.2821,68.3638,68.2186,68.3184,362525.0
2021-07-22 09:30:00,76.0,76.0,75.56,75.7,172117.0,68.9535,68.9535,68.5543,68.6813,172117.0
2021-07-22 09:35:00,75.72,75.92,75.53,75.6,73447.0,68.6994,68.8809,68.5271,68.5906,73447.0
2021-07-22 09:40:00,75.56,75.92,75.39,75.91,147048.0,68.5543,68.8809,68.4,68.8718,147048.0
2021-07-22 09:45:00,75.87,76.43,75.85,76.33,178249.0,68.8355,69.3436,68.8174,69.2529,178249.0
2021-07-22 09:50:00,76.35,76.59,76.15,76.56,211089.0,69.271,69.4888,69.0896,69.4616,211089.0
2021-07-22 09:55:00,76.55,76.64,76.22,76.27,88844.0,69.4525,69.5341,69.1531,69.1985,88844.0
2021-07-22 10:00:00,76.22,76.35,76.15,76.23,101315.0,69.1531,69.271,69.0896,69.1622,101315.0
2021-07-22 10:05:00,76.3,76.31,75.8,75.81,64015.0,69.2257,69.2347,68.772,68.7811,64015.0
2021-07-22 10:10:00,75.8,75.86,75.6,75.8,54941.0,68.772,68.8265,68.5906,68.772,54941.0
2021-07-22 10:15:00,75.78,75.91,75.69,75.89,50413.0,68.7539,68.8718,68.6722,68.8537,50413.0
2021-07-22 10:20:00,75.88,75.89,75.61,75.72,46571.0,68.8446,68.8537,68.5996,68.6994,46571.0
2021-07-22 10:25:00,75.72,75.99,75.7,75.97,42903.0,68.6994,68.9444,68.6813,68.9263,42903.0
2021-07-22 10:30:00,75.99,76.08,75.89,76.05,45145.0,68.9444,69.0261,68.8537,68.9988,45145.0
2021-07-22 10:35:00,76.04,76.22,76.0,76.15,29987.0,68.9898,69.1531,68.9535,69.0896,29987.0
2021-07-22 10:40:00,76.16,76.2,76.07,76.15,26761.0,69.0987,69.1349,69.017,69.0896,26761.0
2021-07-22 10:45:00,76.14,76.21,76.11,76.15,33858.0,69.0805,69.144,69.0533,69.0896,33858.0
2021-07-22 10:50:00,76.16,76.21,75.93,75.95,79217.0,69.0987,69.144,68.89,68.9081,79217.0
2021-07-22 10:55:00,75.94,75.98,75.83,75.83,29851.0,68.899,68.9353,68.7992,68.7992,29851.0
2021-07-22 11:00:00,75.84,76.0,75.83,75.98,34912.0,68.8083,68.9535,68.7992,68.9353,34912.0
2021-07-22 11:05:00,75.98,75.99,75.75,75.79,37602.0,68.9353,68.9444,68.7267,68.763,37602.0
2021-07-22 11:10:00,75.79,75.79,75.69,75.73,40296.0,68.763,68.763,68.6722,68.7085,40296.0
2021-07-22 11:15:00,75.73,75.74,75.61,75.67,26619.0,68.7085,68.7176,68.5996,68.6541,26619.0
2021-07-22 11:20:00,75.67,75.83,75.66,75.81,46856.0,68.6541,68.7992,68.645,68.7811,46856.0
2021-07-22 11:25:00,75.81,75.91,75.75,75.88,37262.0,68.7811,68.8718,68.7267,68.8446,37262.0
2021-07-22 11:30:00,75.87,75.92,75.87,75.89,26770.0,68.8355,68.8809,68.8355,68.8537,26770.0
2021-07-22 11:35:00,75.89,75.98,75.88,75.96,29595.0,68.8537,68.9353,68.8446,68.9172,29595.0
2021-07-22 11:40:00,75.96,75.96,75.84,75.86,25318.0,68.9172,68.9172,68.8083,68.8265,25318.0
2021-07-22 11:45:00,75.87,75.89,75.76,75.88,26201.0,68.8355,68.8537,68.7357,68.8446,26201.0
2021-07-22 11:50:00,75.89,76.02,75.87,76.02,33626.0,68.8537,68.9716,68.8355,68.9716,33626.0
2021-07-22 11:55:00,76.02,76.04,75.96,75.98,26363.0,68.9716,68.9898,68.9172,68.9353,26363.0
2021-07-22 12:00:00,75.99,76.01,75.89,75.89,23073.0,68.9444,68.9626,68.8537,68.8537,23073.0
2021-07-22 12:05:00,75.88,75.91,75.84,75.86,26399.0,68.8446,68.8718,68.8083,68.8265,26399.0
2021-07-22 12:10:00,75.87,75.96,75.87,75.92,17226.0,68.8355,68.9172,68.8355,68.8809,17226.0
2021-07-22 12:15:00,75.92,75.92,75.76,75.76,28638.0,68.8809,68.8809,68.7357,68.7357,28638.0
2021-07-22 12:20:00,75.76,75.76,75.6,75.64,39100.0,68.7357,68.7357,68.5906,68.6269,39100.0
2021-07-22 12:25:00,75.63,75.72,75.63,75.7,34492.0,68.6178,68.6994,68.6178,68.6813,34492.0
2021-07-22 12:30:00,75.7,75.78,75.67,75.75,21975.0,68.6813,68.7539,68.6541,68.7267,21975.0
2021-07-22 12:35:00,75.75,75.79,75.7,75.75,19944.0,68.7267,68.763,68.6813,68.7267,19944.0
2021-07-22 12:40:00,75.75,75.78,75.67,75.69,35559.0,68.7267,68.7539,68.6541,68.6722,35559.0
2021-07-22 12:45:00,75.69,75.75,75.65,75.67,24882.0,68.6722,68.7267,68.6359,68.6541,24882.0
2021-07-22 12:50:00,75.67,75.77,75.66,75.74,25230.0,68.6541,68.7448,68.645,68.7176,25230.0
2021-07-22 12:55:00,75.75,75.82,75.71,75.78,27053.0,68.7267,68.7902,68.6904,68.7539,27053.0
2021-07-22 13:00:00,75.76,75.88,75.75,75.87,27895.0,68.7357,68.8446,68.7267,68.8355,27895.0
2021-07-22 13:05:00,75.88,75.88,75.84,75.84,13954.0,68.8446,68.8446,68.8083,68.8083,13954.0
2021-07-22 13:10:00,75.84,75.94,75.84,75.93,22705.0,68.8083,68.899,68.8083,68.89,22705.0
2021-07-22 13:15:00,75.96,75.98,75.91,75.94,22282.0,68.9172,68.9353,68.8718,68.899,22282.0
2021-07-22 13:20:00,75.94,75.95,75.88,75.91,19773.0,68.899,68.9081,68.8446,68.8718,19773.0
2021-07-22 13:25:00,75.9,75.9,75.85,75.88,13010.0,68.8628,68.8628,68.8174,68.8446,13010.0
2021-07-22 13:30:00,75.88,75.99,75.87,75.97,21152.0,68.8446,68.9444,68.8355,68.9263,21152.0
2021-07-22 13:35:00,75.97,75.97,75.89,75.89,18465.0,68.9263,68.9263,68.8537,68.8537,18465.0
2021-07-22 13:40:00,75.9,75.91,75.85,75.86,23694.0,68.8628,68.8718,68.8174,68.8265,23694.0
2021-07-22 13:45:00,75.87,75.88,75.84,75.88,10249.0,68.8355,68.8446,68.8083,68.8446,10249.0
2021-07-22 13:50:00,75.89,75.94,75.87,75.93,14439.0,68.8537,68.899,68.8355,68.89,14439.0
2021-07-22 13:55:00,75.93,75.96,75.9,75.94,17173.0,68.89,68.9172,68.8628,68.899,17173.0
2021-07-22 14:00:00,75.94,75.97,75.9,75.95,10818.0,68.899,68.9263,68.8628,68.9081,10818.0
2021-07-22 14:05:00,75.95,75.95,75.87,75.88,21610.0,68.9081,68.9081,68.8355,68.8446,21610.0
2021-07-22 14:10:00,75.89,75.95,75.85,75.95,15685.0,68.8537,68.9081,68.8174,68.9081,15685.0
2021-07-22 14:15:00,75.95,75.96,75.91,75.95,12692.0,68.9081,68.9172,68.8718,68.9081,12692.0
2021-07-22 14:20:00,75.95,75.99,75.93,75.93,22633.0,68.9081,68.9444,68.89,68.89,22633.0
2021-07-22 14:25:00,75.93,75.93,75.88,75.89,12808.0,68.89,68.89,68.8446,68.8537,12808.0
2021-07-22 14:30:00,75.9,75.92,75.89,75.92,11160.0,68.8628,68.8809,68.8537,68.8809,11160.0
2021-07-22 14:35:00,75.91,75.97,75.9,75.94,25878.0,68.8718,68.9263,68.8628,68.899,25878.0
2021-07-22 14:40:00,75.95,75.97,75.91,75.94,17129.0,68.9081,68.9263,68.8718,68.899,17129.0
2021-07-22 14:45:00,75.94,75.98,75.92,75.92,16580.0,68.899,68.9353,68.8809,68.8809,16580.0
2021-07-22 14:50:00,75.92,75.94,75.9,75.92,13485.0,68.8809,68.899,68.8628,68.8809,13485.0
2021-07-22 14:55:00,75.92,75.99,75.91,75.97,19525.0,68.8809,68.9444,68.8718,68.9263,19525.0
2021-07-22 15:00:00,75.97,76.04,75.97,76.02,22275.0,68.9263,68.9898,68.9263,68.9716,22275.0
2021-07-22 15:05:00,76.02,76.02,75.92,75.92,20857.0,68.9716,68.9716,68.8809,68.8809,20857.0
2021-07-22 15:10:00,75.93,75.95,75.89,75.95,25559.0,68.89,68.9081,68.8537,68.9081,25559.0
2021-07-22 15:15:00,75.95,75.96,75.93,75.95,13812.0,68.9081,68.9172,68.89,68.9081,13812.0
2021-07-22 15:20:00,75.94,75.99,75.93,75.98,23529.0,68.899,68.9444,68.89,68.9353,23529.0
2021-07-22 15:25:00,75.99,76.08,75.89,76.08,79814.0,68.9444,69.0261,68.8537,69.0261,79814.0
2021-07-22 15:30:00,76.08,76.11,76.0,76.05,55223.0,69.0261,69.0533,68.9535,68.9988,55223.0
2021-07-22 15:35:00,76.06,76.06,75.98,75.99,37455.0,69.0079,69.0079,68.9353,68.9444,37455.0
2021-07-22 15:40:00,75.98,76.04,75.97,75.98,50686.0,68.9353,68.9898,68.9263,68.9353,50686.0
2021-07-22 15:45:00,75.98,76.0,75.94,75.94,64312.0,68.9353,68.9535,68.899,68.899,64312.0
2021-07-22 15:50:00,75.95,75.97,75.8,75.83,136801.0,68.9081,68.9263,68.772,68.7992,136801.0
2021-07-22 15:55:00,75.84,75.93,75.8,75.91,199431.0,68.8083,68.89,68.772,68.8718,199431.0
2021-07-23 09:30:00,72.95,73.0,71.83,71.85,979801.0,66.1863,66.2316,65.1701,65.1883,979801.0
2021-07-23 09:35:00,71.87,72.09,71.71,71.88,590045.0,65.2064,65.406,65.0612,65.2155,590045.0
2021-07-23 09:40:00,71.85,72.29,71.5,72.27,558519.0,65.1883,65.5875,64.8707,65.5693,558519.0
2021-07-23 09:45:00,72.27,72.66,72.26,72.3,314604.0,65.5693,65.9232,65.5602,65.5965,314604.0
2021-07-23 09:50:00,72.31,72.48,72.09,72.35,160889.0,65.6056,65.7599,65.406,65.6419,160889.0
2021-07-23 09:55:00,72.34,72.54,72.12,72.33,190127.0,65.6328,65.8143,65.4332,65.6238,190127.0
2021-07-23 10:00:00,72.31,72.98,72.29,72.93,489346.0,65.6056,66.2135,65.5875,66.1681,489346.0
2021-07-23 10:05:00,72.93,72.98,72.54,72.61,319350.0,66.1681,66.2135,65.8143,65.8778,319350.0
2021-07-23 10:10:00,72.61,72.67,72.25,72.32,264755.0,65.8778,65.9322,65.5512,65.6147,264755.0
2021-07-23 10:15:00,72.33,72.35,72.0,72.05,392694.0,65.6238,65.6419,65.3244,65.3697,392694.0
2021-07-23 10:20:00,72.08,72.1,71.9,72.03,680780.0,65.3969,65.4151,65.2336,65.3516,680780.0
2021-07-23 10:25:00,72.02,72.11,71.7,72.02,329533.0,65.3425,65.4242,65.0522,65.3425,329533.0
2021-07-23 10:30:00,72.01,72.02,71.44,71.46,407136.0,65.3334,65.3425,64.8163,64.8344,407136.0
2021-07-23 10:35:00,71.44,71.45,71.06,71.06,406441.0,64.8163,64.8253,64.4715,64.4715,406441.0
2021-07-23 10:40:00,71.06,71.21,70.93,70.93,408722.0,64.4715,64.6076,64.3536,64.3536,408722.0
2021-07-23 10:45:00,70.94,71.07,70.81,71.0,301052.0,64.3626,64.4806,64.2447,64.4171,301052.0
2021-07-23 10:50:00,71.0,71.14,70.89,71.02,508809.0,64.4171,64.5441,64.3173,64.4352,508809.0
2021-07-23 10:55:00,71.03,71.25,70.92,71.17,282262.0,64.4443,64.6439,64.3445,64.5713,282262.0
2021-07-23 11:00:00,71.18,71.26,70.79,70.8,253416.0,64.5804,64.653,64.2265,64.2356,253416.0
2021-07-23 11:05:00,70.81,71.02,70.79,70.88,308141.0,64.2447,64.4352,64.2265,64.3082,308141.0
2021-07-23 11:10:00,70.88,70.96,70.71,70.84,514806.0,64.3082,64.3808,64.154,64.2719,514806.0
2021-07-23 11:15:00,70.84,71.0,70.71,70.95,401264.0,64.2719,64.4171,64.154,64.3717,401264.0
2021-07-23 11:20:00,70.96,71.27,70.92,71.15,333675.0,64.3808,64.662,64.3445,64.5532,333675.0
2021-07-23 11:25:00,71.15,71.22,70.93,71.01,310759.0,64.5532,64.6167,64.3536,64.4261,310759.0
2021-07-23 11:30:00,71.01,71.25,70.94,71.24,295850.0,64.4261,64.6439,64.3626,64.6348,295850.0
2021-07-23 11:35:00,71.25,71.37,70.93,71.14,332344.0,64.6439,64.7528,64.3536,64.5441,332344.0
2021-07-23 11:40:00,71.14,71.28,70.9,71.16,172709.0,64.5441,64.6711,64.3263,64.5622,172709.0
2021-07-23 11:45:00,71.15,71.44,71.12,71.37,227067.0,64.5532,64.8163,64.5259,64.7528,227067.0
2021-07-23 11:50:00,71.39,71.45,71.24,71.33,151383.0,64.7709,64.8253,64.6348,64.7165,151383.0
2021-07-23 11:55:00,71.31,71.34,71.1,71.18,126695.0,64.6983,64.7255,64.5078,64.5804,126695.0
2021-07-23 12:00:00,71.19,71.3,71.13,71.21,63293.0,64.5895,64.6893,64.535,64.6076,63293.0
2021-07-23 12:05:00,71.21,71.25,71.16,71.24,73362.0,64.6076,64.6439,64.5622,64.6348,73362.0
2021-07-23 12:10:00,71.25,71.61,71.2,71.56,122237.0,64.6439,64.9705,64.5985,64.9252,122237.0
2021-07-23 12:15:00,71.58,71.62,71.48,71.53,60764.0,64.9433,64.9796,64.8526,64.8979,60764.0
2021-07-23 12:20:00,71.54,71.66,71.47,71.64,70859.0,64.907,65.0159,64.8435,64.9977,70859.0
2021-07-23 12:25:00,71.63,71.71,71.54,71.64,144680.0,64.9887,65.0612,64.907,64.9977,144680.0
2021-07-23 12:30:00,71.65,71.68,71.47,71.52,63809.0,65.0068,65.034,64.8435,64.8889,63809.0
2021-07-23 12:35:00,71.53,71.55,71.4,71.46,66791.0,64.8979,64.9161,64.78,64.8344,66791.0
2021-07-23 12:40:00,71.46,71.61,71.45,71.54,39505.0,64.8344,64.9705,64.8253,64.907,39505.0
2021-07-23 12:45:00,71.54,71.57,71.48,71.52,41726.0,64.907,64.9342,64.8526,64.8889,41726.0
2021-07-23 12:50:00,71.53,71.68,71.51,71.58,83543.0,64.8979,65.034,64.8798,64.9433,83543.0
2021-07-23 12:55:00,71.59,71.74,71.57,71.73,93365.0,64.9524,65.0885,64.9342,65.0794,93365.0
2021-07-23 13:00:00,71.73,71.74,71.57,71.64,74460.0,65.0794,65.0885,64.9342,64.9977,74460.0
2021-07-23 13:05:00,71.63,71.69,71.6,71.64,60036.0,64.9887,65.0431,64.9614,64.9977,60036.0
2021-07-23 13:10:00,71.64,71.68,71.58,71.67,122541.0,64.9977,65.034,64.9433,65.025,122541.0
2021-07-23 13:15:00,71.67,71.77,71.62,71.64,98563.0,65.025,65.1157,64.9796,64.9977,98563.0
2021-07-23 13:20:00,71.66,71.68,71.6,71.67,40516.0,65.0159,65.034,64.9614,65.025,40516.0
2021-07-23 13:25:00,71.67,71.76,71.58,71.58,45300.0,65.025,65.1066,64.9433,64.9433,45300.0
2021-07-23 13:30:00,71.59,71.64,71.5,71.51,27299.0,64.9524,64.9977,64.8707,64.8798,27299.0
2021-07-23 13:35:00,71.51,71.57,71.46,71.55,55966.0,64.8798,64.9342,64.8344,64.9161,55966.0
2021-07-23 13:40:00,71.54,71.55,71.41,71.44,57432.0,64.907,64.9161,64.7891,64.8163,57432.0
2021-07-23 13:45:00,71.44,71.5,71.41,71.49,44909.0,64.8163,64.8707,64.7891,64.8616,44909.0
2021-07-23 13:50:00,71.49,71.49,71.41,71.45,41794.0,64.8616,64.8616,64.7891,64.8253,41794.0
2021-07-23 13:55:00,71.46,71.52,71.42,71.48,68817.0,64.8344,64.8889,64.7981,64.8526,68817.0
2021-07-23 14:00:00,71.49,71.63,71.46,71.63,66156.0,64.8616,64.9887,64.8344,64.9887,66156.0
2021-07-23 14:05:00,71.64,71.67,71.57,71.65,98922.0,64.9977,65.025,64.9342,65.0068,98922.0
2021-07-23 14:10:00,71.64,71.79,71.62,71.72,111251.0,64.9977,65.1338,64.9796,65.0703,111251.0
2021-07-23 14:15:00,71.72,71.82,71.68,71.81,56029.0,65.0703,65.161,65.034,65.152,56029.0
2021-07-23 14:20:00,71.82,72.0,71.8,71.98,108693.0,65.161,65.3244,65.1429,65.3062,108693.0
2021-07-23 14:25:00,72.0,72.0,71.91,71.94,56185.0,65.3244,65.3244,65.2427,65.2699,56185.0
2021-07-23 14:30:00,71.94,71.98,71.82,71.86,38941.0,65.2699,65.3062,65.161,65.1973,38941.0
2021-07-23 14:35:00,71.86,71.9,71.82,71.83,57607.0,65.1973,65.2336,65.161,65.1701,57607.0
2021-07-23 14:40:00,71.82,71.93,71.8,71.92,59243.0,65.161,65.2608,65.1429,65.2518,59243.0
2021-07-23 14:45:00,71.93,71.98,71.89,71.96,57142.0,65.2608,65.3062,65.2246,65.2881,57142.0
2021-07-23 14:50:00,71.97,71.98,71.88,71.9,41461.0,65.2971,65.3062,65.2155,65.2336,41461.0
2021-07-23 14:55:00,71.9,72.11,71.89,72.07,117641.0,65.2336,65.4242,65.2246,65.3879,117641.0
2021-07-23 15:00:00,72.07,72.09,71.96,71.99,72939.0,65.3879,65.406,65.2881,65.3153,72939.0
2021-07-23 15:05:00,72.01,72.09,71.99,72.08,71921.0,65.3334,65.406,65.3153,65.3969,71921.0
2021-07-23 15:10:00,72.07,72.07,71.95,72.02,66484.0,65.3879,65.3879,65.279,65.3425,66484.0
2021-07-23 15:15:00,72.03,72.07,71.98,72.01,90315.0,65.3516,65.3879,65.3062,65.3334,90315.0
2021-07-23 15:20:00,72.03,72.13,72.0,72.11,107868.0,65.3516,65.4423,65.3244,65.4242,107868.0
2021-07-23 15:25:00,72.11,72.23,72.05,72.2,121858.0,65.4242,65.533,65.3697,65.5058,121858.0
2021-07-23 15:30:00,72.19,72.24,72.13,72.19,147493.0,65.4967,65.5421,65.4423,65.4967,147493.0
2021-07-23 15:35:00,72.19,72.24,72.15,72.16,172040.0,65.4967,65.5421,65.4604,65.4695,172040.0
2021-07-23 15:40:00,72.16,72.2,72.13,72.13,184260.0,65.4695,65.5058,65.4423,65.4423,184260.0
2021-07-23 15:45:00,72.13,72.26,72.09,72.25,229615.0,65.4423,65.5602,65.406,65.5512,229615.0
2021-07-23 15:50:00,72.24,72.26,72.16,72.21,366247.0,65.5421,65.5602,65.4695,65.5149,366247.0
2021-07-23 15:55:00,72.2,72.36,72.17,72.3,725075.0,65.5058,65.651,65.4786,65.5965,725075.0
2021-07-26 09:30:00,69.19,69.19,67.33,67.93,2904366.0,62.7749,62.7749,61.0873,61.6317,2904366.0
2021-07-26 09:35:00,67.92,68.89,67.74,68.78,648030.0,61.6226,62.5027,61.4593,62.4029,648030.0
2021-07-26 09:40:00,68.79,68.8,68.05,68.12,847018.0,62.412,62.421,61.7406,61.8041,847018.0
2021-07-26 09:45:00,68.08,68.39,67.74,68.38,1071746.0,61.7678,62.0491,61.4593,62.04,1071746.0
2021-07-26 09:50:00,68.38,69.1,68.35,68.6,578676.0,62.04,62.6932,62.0128,62.2396,578676.0
2021-07-26 09:55:00,68.59,69.27,68.49,69.0,614793.0,62.2305,62.8475,62.1398,62.6025,614793.0
2021-07-26 10:00:00,69.01,69.88,68.95,69.48,663886.0,62.6116,63.4009,62.5571,63.038,663886.0
2021-07-26 10:05:00,69.46,69.46,68.93,68.98,336580.0,63.0199,63.0199,62.539,62.5844,336580.0
2021-07-26 10:10:00,69.0,69.27,68.81,69.1,396411.0,62.6025,62.8475,62.4301,62.6932,396411.0
2021-07-26 10:15:00,69.11,69.63,69.09,69.51,468228.0,62.7023,63.1741,62.6842,63.0652,468228.0
2021-07-26 10:20:00,69.47,69.95,69.32,69.83,422397.0,63.0289,63.4644,62.8928,63.3556,422397.0
2021-07-26 10:25:00,69.79,69.84,69.39,69.41,318197.0,63.3193,63.3646,62.9563,62.9745,318197.0
2021-07-26 10:30:00,69.41,69.44,69.1,69.18,223196.0,62.9745,63.0017,62.6932,62.7658,223196.0
2021-07-26 10:35:00,69.19,69.23,68.92,69.07,384098.0,62.7749,62.8112,62.5299,62.666,384098.0
2021-07-26 10:40:00,69.05,69.4,68.9,68.91,511402.0,62.6479,62.9654,62.5118,62.5209,511402.0
2021-07-26 10:45:00,68.94,69.08,68.82,69.03,299558.0,62.5481,62.6751,62.4392,62.6297,299558.0
2021-07-26 10:50:00,69.03,69.03,68.45,68.48,432540.0,62.6297,62.6297,62.1035,62.1307,432540.0
2021-07-26 10:55:00,68.49,68.52,68.16,68.19,430481.0,62.1398,62.167,61.8404,61.8676,430481.0
2021-07-26 11:00:00,68.2,68.21,67.75,67.96,480543.0,61.8767,61.8858,61.4684,61.6589,480543.0
2021-07-26 11:05:00,67.98,68.0,67.45,67.54,551986.0,61.6771,61.6952,61.1962,61.2779,551986.0
2021-07-26 11:10:00,67.46,67.8,67.46,67.58,737012.0,61.2053,61.5138,61.2053,61.3142,737012.0
2021-07-26 11:15:00,67.58,67.67,67.33,67.34,1148384.0,61.3142,61.3958,61.0873,61.0964,1148384.0
2021-07-26 11:20:00,67.33,67.33,66.88,66.92,1077232.0,61.0873,61.0873,60.6791,60.7154,1077232.0
2021-07-26 11:25:00,66.93,67.29,66.52,66.53,899110.0,60.7244,61.0511,60.3524,60.3615,899110.0
2021-07-26 11:30:00,66.52,66.91,66.41,66.49,604968.0,60.3524,60.7063,60.2526,60.3252,604968.0
2021-07-26 11:35:00,66.48,66.48,65.93,66.1,890101.0,60.3162,60.3162,59.8171,59.9714,890101.0
2021-07-26 11:40:00,66.12,66.27,65.95,66.0,541632.0,59.9895,60.1256,59.8353,59.8807,541632.0
2021-07-26 11:45:00,66.0,66.39,65.81,66.35,583865.0,59.8807,60.2345,59.7083,60.1982,583865.0
2021-07-26 11:50:00,66.35,66.36,65.86,65.9,509975.0,60.1982,60.2073,59.7536,59.7899,509975.0
2021-07-26 11:55:00,65.9,66.02,65.82,65.87,308155.0,59.7899,59.8988,59.7173,59.7627,308155.0
2021-07-26 12:00:00,65.91,66.03,65.85,65.99,323608.0,59.799,59.9079,59.7446,59.8716,323608.0
2021-07-26 12:05:00,66.0,66.01,65.66,65.75,342346.0,59.8807,59.8897,59.5722,59.6538,342346.0
2021-07-26 12:10:00,65.74,65.78,65.52,65.75,300265.0,59.6448,59.6811,59.4452,59.6538,300265.0
2021-07-26 12:15:00,65.76,65.8,65.58,65.59,542666.0,59.6629,59.6992,59.4996,59.5087,542666.0
2021-07-26 12:20:00,65.59,65.89,65.51,65.84,564080.0,59.5087,59.7809,59.4361,59.7355,564080.0
2021-07-26 12:25:00,65.85,66.0,65.79,65.8,344301.0,59.7446,59.8807,59.6901,59.6992,344301.0
2021-07-26 12:30:00,65.79,65.8,65.45,65.49,717188.0,59.6901,59.6992,59.3817,59.4179,717188.0
2021-07-26 12:35:00,65.47,65.6,65.45,65.48,264869.0,59.3998,59.5177,59.3817,59.4089,264869.0
2021-07-26 12:40:00,65.48,65.5,65.28,65.33,256677.0,59.4089,59.427,59.2274,59.2728,256677.0
2021-07-26 12:45:00,65.33,65.76,65.31,65.73,361004.0,59.2728,59.6629,59.2546,59.6357,361004.0
2021-07-26 12:50:00,65.73,65.9,65.66,65.86,238622.0,59.6357,59.7899,59.5722,59.7536,238622.0
2021-07-26 12:55:00,65.86,66.08,65.79,66.07,192914.0,59.7536,59.9532,59.6901,59.9442,192914.0
2021-07-26 13:00:00,66.06,66.09,65.9,65.92,205558.0,59.9351,59.9623,59.7899,59.8081,205558.0
2021-07-26 13:05:00,65.93,66.02,65.71,66.02,230830.0,59.8171,59.8988,59.6175,59.8988,230830.0
2021-07-26 13:10:00,66.03,66.04,65.88,65.95,211478.0,59.9079,59.9169,59.7718,59.8353,211478.0
2021-07-26 13:15:00,65.96,66.16,65.95,66.11,211835.0,59.8444,60.0258,59.8353,59.9805,211835.0
2021-07-26 13:20:00,66.12,66.34,66.07,66.32,175872.0,59.9895,60.1891,59.9442,60.171,175872.0
2021-07-26 13:25:00,66.33,66.76,66.32,66.75,320641.0,60.1801,60.5702,60.171,60.5611,320641.0
2021-07-26 13:30:00,66.76,66.82,66.51,66.59,316119.0,60.5702,60.6246,60.3434,60.416,316119.0
2021-07-26 13:35:00,66.59,66.82,66.55,66.59,324828.0,60.416,60.6246,60.3797,60.416,324828.0
2021-07-26 13:40:00,66.58,66.64,66.15,66.21,298622.0,60.4069,60.4613,60.0168,60.0712,298622.0
2021-07-26 13:45:00,66.21,66.21,65.91,65.93,351263.0,60.0712,60.0712,59.799,59.8171,351263.0
2021-07-26 13:50:00,65.94,66.08,65.68,65.86,384041.0,59.8262,59.9532,59.5903,59.7536,384041.0
2021-07-26 13:55:00,65.86,65.9,65.73,65.76,336056.0,59.7536,59.7899,59.6357,59.6629,336056.0
2021-07-26 14:00:00,65.77,65.88,65.72,65.84,311146.0,59.672,59.7718,59.6266,59.7355,311146.0
2021-07-26 14:05:00,65.84,65.89,65.79,65.86,202142.0,59.7355,59.7809,59.6901,59.7536,202142.0
2021-07-26 14:10:00,65.86,66.04,65.84,65.93,196698.0,59.7536,59.9169,59.7355,59.8171,196698.0
2021-07-26 14:15:00,65.93,66.04,65.88,65.96,207211.0,59.8171,59.9169,59.7718,59.8444,207211.0
2021-07-26 14:20:00,65.95,66.26,65.88,66.2,233318.0,59.8353,60.1166,59.7718,60.0621,233318.0
2021-07-26 14:25:00,66.2,66.28,66.13,66.2,287988.0,60.0621,60.1347,59.9986,60.0621,287988.0
2021-07-26 14:30:00,66.2,66.32,66.15,66.15,158692.0,60.0621,60.171,60.0168,60.0168,158692.0
2021-07-26 14:35:00,66.14,66.21,66.02,66.06,221212.0,60.0077,60.0712,59.8988,59.9351,221212.0
2021-07-26 14:40:00,66.08,66.16,66.03,66.06,102540.0,59.9532,60.0258,59.9079,59.9351,102540.0
2021-07-26 14:45:00,66.07,66.25,66.05,66.18,141993.0,59.9442,60.1075,59.926,60.044,141993.0
2021-07-26 14:50:00,66.18,66.28,66.15,66.19,185147.0,60.044,60.1347,60.0168,60.053,185147.0
2021-07-26 14:55:00,66.2,66.29,66.08,66.11,134412.0,60.0621,60.1438,59.9532,59.9805,134412.0
2021-07-26 15:00:00,66.1,66.19,66.09,66.14,183199.0,59.9714,60.053,59.9623,60.0077,183199.0
2021-07-26 15:05:00,66.15,66.18,65.93,65.93,336062.0,60.0168,60.044,59.8171,59.8171,336062.0
2021-07-26 15:10:00,65.94,66.02,65.92,65.94,126768.0,59.8262,59.8988,59.8081,59.8262,126768.0
2021-07-26 15:15:00,65.95,66.06,65.94,66.02,196586.0,59.8353,59.9351,59.8262,59.8988,196586.0
2021-07-26 15:20:00,66.02,66.2,66.02,66.2,250952.0,59.8988,60.0621,59.8988,60.0621,250952.0
2021-07-26 15:25:00,66.19,66.38,66.18,66.35,327911.0,60.053,60.2254,60.044,60.1982,327911.0
2021-07-26 15:30:00,66.34,66.35,66.12,66.17,456778.0,60.1891,60.1982,59.9895,60.0349,456778.0
2021-07-26 15:35:00,66.16,66.34,66.13,66.3,318204.0,60.0258,60.1891,59.9986,60.1528,318204.0
2021-07-26 15:40:00,66.31,66.36,66.25,66.31,234412.0,60.1619,60.2073,60.1075,60.1619,234412.0
2021-07-26 15:45:00,66.31,66.52,66.24,66.26,357324.0,60.1619,60.3524,60.0984,60.1166,357324.0
2021-07-26 15:50:00,66.26,66.36,66.08,66.12,414184.0,60.1166,60.2073,59.9532,59.9895,414184.0
2021-07-26 15:55:00,66.11,66.14,65.92,66.07,962308.0,59.9805,60.0077,59.8081,59.9442,962308.0
2021-07-27 09:30:00,62.23,64.76,62.15,64.64,2559562.0,56.4602,58.7556,56.3876,58.6468,2559562.0
2021-07-27 09:35:00,64.65,65.51,64.3,65.16,943868.0,58.6558,59.4361,58.3383,59.1185,943868.0
2021-07-27 09:40:00,65.19,65.28,64.43,64.54,770997.0,59.1458,59.2274,58.4562,58.556,770997.0
2021-07-27 09:45:00,64.54,65.5,64.54,65.35,627140.0,58.556,59.427,58.556,59.2909,627140.0
2021-07-27 09:50:00,65.36,65.37,64.28,64.92,663543.0,59.3,59.3091,58.3201,58.9008,663543.0
2021-07-27 09:55:00,64.91,64.91,63.87,63.98,540541.0,58.8917,58.8917,57.9481,58.0479,540541.0
2021-07-27 10:00:00,63.95,64.0,63.32,63.61,1090134.0,58.0207,58.0661,57.4491,57.7123,1090134.0
2021-07-27 10:05:00,63.62,63.7,63.02,63.08,800670.0,57.7213,57.7939,57.177,57.2314,800670.0
2021-07-27 10:10:00,63.07,63.1,62.8,62.91,577373.0,57.2223,57.2495,56.9774,57.0772,577373.0
2021-07-27 10:15:00,62.91,63.17,62.6,62.88,570163.0,57.0772,57.313,56.7959,57.0499,570163.0
2021-07-27 10:20:00,62.88,62.89,62.2,62.27,1164412.0,57.0499,57.059,56.433,56.4965,1164412.0
2021-07-27 10:25:00,62.31,62.5,61.82,62.07,1475968.0,56.5328,56.7052,56.0882,56.315,1475968.0
2021-07-27 10:30:00,62.08,62.21,61.65,62.18,749795.0,56.3241,56.4421,55.934,56.4148,749795.0
2021-07-27 10:35:00,62.18,62.48,62.14,62.35,498306.0,56.4148,56.687,56.3785,56.5691,498306.0
2021-07-27 10:40:00,62.36,62.61,61.82,62.26,513074.0,56.5781,56.805,56.0882,56.4874,513074.0
2021-07-27 10:45:00,62.25,62.5,62.01,62.03,395867.0,56.4783,56.7052,56.2606,56.2787,395867.0
2021-07-27 10:50:00,62.05,62.42,61.88,61.9,514172.0,56.2969,56.6326,56.1427,56.1608,514172.0
2021-07-27 10:55:00,61.93,62.75,61.9,62.59,565615.0,56.188,56.932,56.1608,56.7868,565615.0
2021-07-27 11:00:00,62.6,62.72,62.26,62.28,341223.0,56.7959,56.9048,56.4874,56.5056,341223.0
2021-07-27 11:05:00,62.32,62.46,62.02,62.46,323427.0,56.5419,56.6689,56.2697,56.6689,323427.0
2021-07-27 11:10:00,62.44,62.51,62.28,62.3,323422.0,56.6507,56.7142,56.5056,56.5237,323422.0
2021-07-27 11:15:00,62.31,62.38,62.04,62.26,388802.0,56.5328,56.5963,56.2878,56.4874,388802.0
2021-07-27 11:20:00,62.26,62.44,61.91,62.21,382256.0,56.4874,56.6507,56.1699,56.4421,382256.0
2021-07-27 11:25:00,62.22,62.91,62.12,62.89,481536.0,56.4511,57.0772,56.3604,57.059,481536.0
2021-07-27 11:30:00,62.9,63.0,62.42,62.43,439605.0,57.0681,57.1588,56.6326,56.6417,439605.0
2021-07-27 11:35:00,62.44,62.5,62.22,62.3,653943.0,56.6507,56.7052,56.4511,56.5237,653943.0
2021-07-27 11:40:00,62.28,62.58,62.12,62.36,382276.0,56.5056,56.7778,56.3604,56.5781,382276.0
2021-07-27 11:45:00,62.35,62.55,62.11,62.2,276519.0,56.5691,56.7505,56.3513,56.433,276519.0
2021-07-27 11:50:00,62.2,62.77,62.15,62.72,368225.0,56.433,56.9501,56.3876,56.9048,368225.0
2021-07-27 11:55:00,62.71,63.09,62.68,63.08,450359.0,56.8957,57.2405,56.8685,57.2314,450359.0
2021-07-27 12:00:00,63.09,63.22,62.66,62.97,403917.0,57.2405,57.3584,56.8503,57.1316,403917.0
2021-07-27 12:05:00,62.98,63.12,62.8,62.98,277970.0,57.1407,57.2677,56.9774,57.1407,277970.0
2021-07-27 12:10:00,62.98,63.03,62.56,62.6,210377.0,57.1407,57.186,56.7596,56.7959,210377.0
2021-07-27 12:15:00,62.61,62.82,62.46,62.46,194364.0,56.805,56.9955,56.6689,56.6689,194364.0
2021-07-27 12:20:00,62.41,62.41,62.27,62.33,184097.0,56.6235,56.6235,56.4965,56.5509,184097.0
2021-07-27 12:25:00,62.32,62.4,62.21,62.27,186574.0,56.5419,56.6144,56.4421,56.4965,186574.0
2021-07-27 12:30:00,62.26,62.37,61.88,61.93,400556.0,56.4874,56.5872,56.1427,56.188,400556.0
2021-07-27 12:35:00,61.93,62.21,61.92,62.13,197602.0,56.188,56.4421,56.1789,56.3695,197602.0
2021-07-27 12:40:00,62.1,62.28,61.97,62.21,199072.0,56.3423,56.5056,56.2243,56.4421,199072.0
2021-07-27 12:45:00,62.19,62.55,62.16,62.54,174612.0,56.4239,56.7505,56.3967,56.7415,174612.0
2021-07-27 12:50:00,62.55,62.58,62.04,62.04,183681.0,56.7505,56.7778,56.2878,56.2878,183681.0
2021-07-27 12:55:00,62.02,62.14,62.0,62.02,200481.0,56.2697,56.3785,56.2515,56.2697,200481.0
2021-07-27 13:00:00,62.01,62.13,61.95,62.05,244819.0,56.2606,56.3695,56.2062,56.2969,244819.0
2021-07-27 13:05:00,62.07,62.14,61.93,62.03,149238.0,56.315,56.3785,56.188,56.2787,149238.0
2021-07-27 13:10:00,62.03,62.06,61.76,61.79,193119.0,56.2787,56.306,56.0338,56.061,193119.0
2021-07-27 13:15:00,61.8,62.08,61.8,62.04,300035.0,56.0701,56.3241,56.0701,56.2878,300035.0
2021-07-27 13:20:00,62.05,62.09,61.89,61.93,176036.0,56.2969,56.3332,56.1517,56.188,176036.0
2021-07-27 13:25:00,61.94,62.12,61.89,62.04,261905.0,56.1971,56.3604,56.1517,56.2878,261905.0
2021-07-27 13:30:00,62.04,62.13,61.98,62.0,178564.0,56.2878,56.3695,56.2334,56.2515,178564.0
2021-07-27 13:35:00,62.0,62.19,61.95,62.03,224195.0,56.2515,56.4239,56.2062,56.2787,224195.0
2021-07-27 13:40:00,62.04,62.27,62.01,62.06,212501.0,56.2878,56.4965,56.2606,56.306,212501.0
2021-07-27 13:45:00,62.06,62.3,62.05,62.13,350379.0,56.306,56.5237,56.2969,56.3695,350379.0
2021-07-27 13:50:00,62.13,62.45,62.11,62.35,463287.0,56.3695,56.6598,56.3513,56.5691,463287.0
2021-07-27 13:55:00,62.33,62.55,62.22,62.46,360384.0,56.5509,56.7505,56.4511,56.6689,360384.0
2021-07-27 14:00:00,62.45,62.45,62.13,62.24,195460.0,56.6598,56.6598,56.3695,56.4693,195460.0
2021-07-27 14:05:00,62.24,62.43,62.12,62.41,222086.0,56.4693,56.6417,56.3604,56.6235,222086.0
2021-07-27 14:10:00,62.41,62.53,62.31,62.53,180187.0,56.6235,56.7324,56.5328,56.7324,180187.0
2021-07-27 14:15:00,62.53,63.04,62.53,63.0,556690.0,56.7324,57.1951,56.7324,57.1588,556690.0
2021-07-27 14:20:00,63.01,63.19,62.93,63.12,340422.0,57.1679,57.3312,57.0953,57.2677,340422.0
2021-07-27 14:25:00,63.13,63.27,62.97,63.19,403394.0,57.2768,57.4038,57.1316,57.3312,403394.0
2021-07-27 14:30:00,63.18,63.41,63.03,63.4,229191.0,57.3221,57.5308,57.186,57.5217,229191.0
2021-07-27 14:35:00,63.4,63.47,63.19,63.26,271456.0,57.5217,57.5852,57.3312,57.3947,271456.0
2021-07-27 14:40:00,63.27,63.75,63.11,63.74,342827.0,57.4038,57.8393,57.2586,57.8302,342827.0
2021-07-27 14:45:00,63.74,63.79,63.51,63.62,515741.0,57.8302,57.8756,57.6215,57.7213,515741.0
2021-07-27 14:50:00,63.64,63.87,63.46,63.86,241473.0,57.7395,57.9481,57.5762,57.9391,241473.0
2021-07-27 14:55:00,63.87,64.12,63.76,63.92,387292.0,57.9481,58.175,57.8483,57.9935,387292.0
2021-07-27 15:00:00,63.95,64.15,63.86,64.06,351221.0,58.0207,58.2022,57.9391,58.1205,351221.0
2021-07-27 15:05:00,64.06,64.27,63.78,64.15,401500.0,58.1205,58.3111,57.8665,58.2022,401500.0
2021-07-27 15:10:00,64.14,64.56,64.01,64.13,541433.0,58.1931,58.5742,58.0752,58.184,541433.0
2021-07-27 15:15:00,64.14,64.22,63.89,63.93,297144.0,58.1931,58.2657,57.9663,58.0026,297144.0
2021-07-27 15:20:00,63.94,64.08,63.84,64.05,196974.0,58.0117,58.1387,57.9209,58.1115,196974.0
2021-07-27 15:25:00,64.04,64.34,63.94,64.18,317406.0,58.1024,58.3746,58.0117,58.2294,317406.0
2021-07-27 15:30:00,64.17,64.35,63.97,64.15,334965.0,58.2203,58.3836,58.0389,58.2022,334965.0
2021-07-27 15:35:00,64.13,64.21,63.98,64.04,451227.0,58.184,58.2566,58.0479,58.1024,451227.0
2021-07-27 15:40:00,64.03,64.18,64.03,64.08,360466.0,58.0933,58.2294,58.0933,58.1387,360466.0
2021-07-27 15:45:00,64.09,64.86,64.08,64.8,699916.0,58.1477,58.8464,58.1387,58.7919,699916.0
2021-07-27 15:50:00,64.8,65.23,64.77,64.95,999327.0,58.7919,59.1821,58.7647,58.928,999327.0
2021-07-27 15:55:00,64.92,64.99,64.72,64.77,1319464.0,58.9008,58.9643,58.7193,58.7647,1319464.0
2021-07-28 09:30:00,68.23,70.56,68.12,69.06,3212138.0,61.9039,64.0179,61.8041,62.6569,3212138.0
2021-07-28 09:35:00,68.99,69.02,67.71,68.72,1478608.0,62.5934,62.6207,61.4321,62.3485,1478608.0
2021-07-28 09:40:00,68.72,68.92,68.4,68.78,905316.0,62.3485,62.5299,62.0581,62.4029,905316.0
2021-07-28 09:45:00,68.8,69.21,68.7,68.79,862169.0,62.421,62.793,62.3303,62.412,862169.0
2021-07-28 09:50:00,68.83,69.19,68.3,68.85,623815.0,62.4483,62.7749,61.9674,62.4664,623815.0
2021-07-28 09:55:00,68.84,69.82,68.77,69.71,582367.0,62.4573,63.3465,62.3938,63.2467,582367.0
2021-07-28 10:00:00,69.7,70.06,69.52,69.89,621751.0,63.2376,63.5642,63.0743,63.41,621751.0
2021-07-28 10:05:00,69.89,70.28,69.53,70.15,669441.0,63.41,63.7638,63.0834,63.6459,669441.0
2021-07-28 10:10:00,70.17,70.22,69.27,69.86,559327.0,63.664,63.7094,62.8475,63.3828,559327.0
2021-07-28 10:15:00,69.85,70.07,69.59,69.67,705589.0,63.3737,63.5733,63.1378,63.2104,705589.0
2021-07-28 10:20:00,69.64,69.66,69.0,69.15,607285.0,63.1832,63.2013,62.6025,62.7386,607285.0
2021-07-28 10:25:00,69.15,69.26,68.96,69.03,372797.0,62.7386,62.8384,62.5662,62.6297,372797.0
2021-07-28 10:30:00,69.03,69.18,68.94,69.01,400215.0,62.6297,62.7658,62.5481,62.6116,400215.0
2021-07-28 10:35:00,69.02,69.23,68.82,68.85,356647.0,62.6207,62.8112,62.4392,62.4664,356647.0
2021-07-28 10:40:00,68.86,69.23,68.77,68.8,434543.0,62.4755,62.8112,62.3938,62.421,434543.0
2021-07-28 10:45:00,68.81,69.25,68.79,69.23,339561.0,62.4301,62.8293,62.412,62.8112,339561.0
2021-07-28 10:50:00,69.22,69.6,69.0,69.58,346249.0,62.8021,63.1469,62.6025,63.1287,346249.0
2021-07-28 10:55:00,69.58,69.83,69.51,69.62,371259.0,63.1287,63.3556,63.0652,63.165,371259.0
2021-07-28 11:00:00,69.62,70.01,69.59,69.79,292908.0,63.165,63.5189,63.1378,63.3193,292908.0
2021-07-28 11:05:00,69.78,70.08,69.77,70.02,177698.0,63.3102,63.5824,63.3011,63.5279,177698.0
2021-07-28 11:10:00,70.0,70.55,69.98,70.55,413957.0,63.5098,64.0088,63.4916,64.0088,413957.0
2021-07-28 11:15:00,70.55,70.85,70.47,70.72,497194.0,64.0088,64.281,63.9362,64.163,497194.0
2021-07-28 11:20:00,70.73,71.0,70.61,70.9,635674.0,64.1721,64.4171,64.0632,64.3263,635674.0
2021-07-28 11:25:00,70.91,70.98,70.06,70.21,628580.0,64.3354,64.3989,63.5642,63.7003,628580.0
2021-07-28 11:30:00,70.2,70.68,69.94,70.25,263799.0,63.6912,64.1267,63.4554,63.7366,263799.0
2021-07-28 11:35:00,70.26,70.35,69.74,69.92,226087.0,63.7457,63.8273,63.2739,63.4372,226087.0
2021-07-28 11:40:00,69.91,70.12,69.8,70.03,173443.0,63.4281,63.6187,63.3283,63.537,173443.0
2021-07-28 11:45:00,70.03,70.14,69.9,70.08,204878.0,63.537,63.6368,63.4191,63.5824,204878.0
2021-07-28 11:50:00,70.09,70.23,70.0,70.22,136559.0,63.5914,63.7185,63.5098,63.7094,136559.0
2021-07-28 11:55:00,70.22,70.43,70.18,70.26,158656.0,63.7094,63.8999,63.6731,63.7457,158656.0
2021-07-28 12:00:00,70.26,70.39,70.0,70.05,202396.0,63.7457,63.8636,63.5098,63.5552,202396.0
2021-07-28 12:05:00,70.05,70.33,70.0,70.13,181570.0,63.5552,63.8092,63.5098,63.6277,181570.0
2021-07-28 12:10:00,70.13,70.3,70.03,70.16,131697.0,63.6277,63.782,63.537,63.655,131697.0
2021-07-28 12:15:00,70.17,70.35,70.12,70.31,104445.0,63.664,63.8273,63.6187,63.791,104445.0
2021-07-28 12:20:00,70.32,70.56,70.23,70.56,141570.0,63.8001,64.0179,63.7185,64.0179,141570.0
2021-07-28 12:25:00,70.55,70.63,70.3,70.35,270079.0,64.0088,64.0814,63.782,63.8273,270079.0
2021-07-28 12:30:00,70.34,70.46,70.29,70.4,158417.0,63.8183,63.9271,63.7729,63.8727,158417.0
2021-07-28 12:35:00,70.41,70.62,70.39,70.42,145225.0,63.8818,64.0723,63.8636,63.8908,145225.0
2021-07-28 12:40:00,70.42,70.67,70.38,70.67,158221.0,63.8908,64.1177,63.8546,64.1177,158221.0
2021-07-28 12:45:00,70.68,70.86,70.57,70.7,180646.0,64.1267,64.2901,64.0269,64.1449,180646.0
2021-07-28 12:50:00,70.7,70.74,70.42,70.45,182323.0,64.1449,64.1812,63.8908,63.9181,182323.0
2021-07-28 12:55:00,70.45,70.59,70.38,70.52,162017.0,63.9181,64.0451,63.8546,63.9816,162017.0
2021-07-28 13:00:00,70.52,70.94,70.52,70.93,203024.0,63.9816,64.3626,63.9816,64.3536,203024.0
2021-07-28 13:05:00,70.92,70.93,70.72,70.9,189615.0,64.3445,64.3536,64.163,64.3263,189615.0
2021-07-28 13:10:00,70.91,71.27,70.83,71.0,406774.0,64.3354,64.662,64.2628,64.4171,406774.0
2021-07-28 13:15:00,70.98,71.15,70.81,71.09,133382.0,64.3989,64.5532,64.2447,64.4987,133382.0
2021-07-28 13:20:00,71.09,71.19,70.83,70.84,187550.0,64.4987,64.5895,64.2628,64.2719,187550.0
2021-07-28 13:25:00,70.85,70.96,70.64,70.65,151350.0,64.281,64.3808,64.0905,64.0995,151350.0
2021-07-28 13:30:00,70.65,70.68,70.28,70.56,217560.0,64.0995,64.1267,63.7638,64.0179,217560.0
2021-07-28 13:35:00,70.52,70.64,70.13,70.13,132235.0,63.9816,64.0905,63.6277,63.6277,132235.0
2021-07-28 13:40:00,70.11,70.25,69.92,70.1,239512.0,63.6096,63.7366,63.4372,63.6005,239512.0
2021-07-28 13:45:00,70.1,70.18,69.91,70.03,138989.0,63.6005,63.6731,63.4281,63.537,138989.0
2021-07-28 13:50:00,70.03,70.19,70.02,70.08,106700.0,63.537,63.6822,63.5279,63.5824,106700.0
2021-07-28 13:55:00,70.09,70.34,70.05,70.34,93411.0,63.5914,63.8183,63.5552,63.8183,93411.0
2021-07-28 14:00:00,70.35,70.45,69.99,70.21,192695.0,63.8273,63.9181,63.5007,63.7003,192695.0
2021-07-28 14:05:00,70.19,70.21,69.92,69.99,170559.0,63.6822,63.7003,63.4372,63.5007,170559.0
2021-07-28 14:10:00,70.01,70.2,70.0,70.15,111113.0,63.5189,63.6912,63.5098,63.6459,111113.0
2021-07-28 14:15:00,70.12,70.15,69.86,70.03,195423.0,63.6187,63.6459,63.3828,63.537,195423.0
2021-07-28 14:20:00,70.0,70.27,69.97,70.19,101160.0,63.5098,63.7548,63.4826,63.6822,101160.0
2021-07-28 14:25:00,70.16,70.19,69.95,70.0,156899.0,63.655,63.6822,63.4644,63.5098,156899.0
2021-07-28 14:30:00,70.01,70.3,69.99,70.16,113078.0,63.5189,63.782,63.5007,63.655,113078.0
2021-07-28 14:35:00,70.16,70.24,69.96,70.21,159082.0,63.655,63.7275,63.4735,63.7003,159082.0
2021-07-28 14:40:00,70.21,70.81,70.21,70.55,230842.0,63.7003,64.2447,63.7003,64.0088,230842.0
2021-07-28 14:45:00,70.57,70.65,70.47,70.54,131083.0,64.0269,64.0995,63.9362,63.9997,131083.0
2021-07-28 14:50:00,70.55,70.7,70.5,70.67,107619.0,64.0088,64.1449,63.9634,64.1177,107619.0
2021-07-28 14:55:00,70.68,70.85,70.63,70.73,161465.0,64.1267,64.281,64.0814,64.1721,161465.0
2021-07-28 15:00:00,70.74,70.95,70.64,70.74,139259.0,64.1812,64.3717,64.0905,64.1812,139259.0
2021-07-28 15:05:00,70.74,70.83,70.53,70.54,149471.0,64.1812,64.2628,63.9906,63.9997,149471.0
2021-07-28 15:10:00,70.54,70.58,70.32,70.37,148904.0,63.9997,64.036,63.8001,63.8455,148904.0
2021-07-28 15:15:00,70.39,70.56,70.36,70.51,129547.0,63.8636,64.0179,63.8364,63.9725,129547.0
2021-07-28 15:20:00,70.51,70.64,70.44,70.55,158505.0,63.9725,64.0905,63.909,64.0088,158505.0
2021-07-28 15:25:00,70.54,70.56,70.3,70.48,288635.0,63.9997,64.0179,63.782,63.9453,288635.0
2021-07-28 15:30:00,70.48,70.74,70.47,70.51,190153.0,63.9453,64.1812,63.9362,63.9725,190153.0
2021-07-28 15:35:00,70.52,70.69,70.41,70.46,183989.0,63.9816,64.1358,63.8818,63.9271,183989.0
2021-07-28 15:40:00,70.45,70.51,70.15,70.17,229308.0,63.9181,63.9725,63.6459,63.664,229308.0
2021-07-28 15:45:00,70.18,70.32,70.11,70.2,319481.0,63.6731,63.8001,63.6096,63.6912,319481.0
2021-07-28 15:50:00,70.2,70.47,70.16,70.29,453152.0,63.6912,63.9362,63.655,63.7729,453152.0
2021-07-28 15:55:00,70.29,70.45,70.21,70.28,732377.0,63.7729,63.9181,63.7003,63.7638,732377.0
2021-07-29 09:30:00,72.08,72.2,70.48,70.86,620328.0,65.3969,65.5058,63.9453,64.2901,620328.0
2021-07-29 09:35:00,70.85,71.77,70.68,71.73,494693.0,64.281,65.1157,64.1267,65.0794,494693.0
2021-07-29 09:40:00,71.75,71.75,70.92,70.95,335321.0,65.0975,65.0975,64.3445,64.3717,335321.0
2021-07-29 09:45:00,70.92,71.18,70.58,70.82,346460.0,64.3445,64.5804,64.036,64.2538,346460.0
2021-07-29 09:50:00,70.83,70.83,69.78,69.95,520054.0,64.2628,64.2628,63.3102,63.4644,520054.0
2021-07-29 09:55:00,69.99,70.05,69.53,69.64,600197.0,63.5007,63.5552,63.0834,63.1832,600197.0
2021-07-29 10:00:00,69.65,70.2,69.45,70.11,757829.0,63.1922,63.6912,63.0108,63.6096,757829.0
2021-07-29 10:05:00,70.1,70.3,69.67,70.18,505080.0,63.6005,63.782,63.2104,63.6731,505080.0
2021-07-29 10:10:00,70.17,70.22,69.67,70.09,250628.0,63.664,63.7094,63.2104,63.5914,250628.0
2021-07-29 10:15:00,70.1,70.69,70.07,70.16,326653.0,63.6005,64.1358,63.5733,63.655,326653.0
2021-07-29 10:20:00,70.16,70.6,70.11,70.47,208201.0,63.655,64.0542,63.6096,63.9362,208201.0
2021-07-29 10:25:00,70.47,70.64,70.4,70.62,303745.0,63.9362,64.0905,63.8727,64.0723,303745.0
2021-07-29 10:30:00,70.62,70.63,70.24,70.48,338356.0,64.0723,64.0814,63.7275,63.9453,338356.0
2021-07-29 10:35:00,70.47,70.83,70.47,70.63,204787.0,63.9362,64.2628,63.9362,64.0814,204787.0
2021-07-29 10:40:00,70.63,71.13,70.63,71.03,290625.0,64.0814,64.535,64.0814,64.4443,290625.0
2021-07-29 10:45:00,71.02,71.39,70.85,71.33,285545.0,64.4352,64.7709,64.281,64.7165,285545.0
2021-07-29 10:50:00,71.33,71.35,70.72,70.84,197863.0,64.7165,64.7346,64.163,64.2719,197863.0
2021-07-29 10:55:00,70.86,70.86,70.41,70.54,187767.0,64.2901,64.2901,63.8818,63.9997,187767.0
2021-07-29 11:00:00,70.58,70.83,70.56,70.73,94112.0,64.036,64.2628,64.0179,64.1721,94112.0
2021-07-29 11:05:00,70.74,71.16,70.58,71.15,360939.0,64.1812,64.5622,64.036,64.5532,360939.0
2021-07-29 11:10:00,71.13,71.44,71.04,71.41,172691.0,64.535,64.8163,64.4534,64.7891,172691.0
2021-07-29 11:15:00,71.37,71.48,71.26,71.44,82972.0,64.7528,64.8526,64.653,64.8163,82972.0
2021-07-29 11:20:00,71.43,71.47,71.08,71.09,143362.0,64.8072,64.8435,64.4897,64.4987,143362.0
2021-07-29 11:25:00,71.1,71.28,70.94,71.2,100220.0,64.5078,64.6711,64.3626,64.5985,100220.0
2021-07-29 11:30:00,71.17,71.19,70.96,71.03,159275.0,64.5713,64.5895,64.3808,64.4443,159275.0
2021-07-29 11:35:00,71.03,71.15,70.86,71.03,178257.0,64.4443,64.5532,64.2901,64.4443,178257.0
2021-07-29 11:40:00,71.02,71.04,70.85,71.0,109887.0,64.4352,64.4534,64.281,64.4171,109887.0
2021-07-29 11:45:00,71.0,71.29,70.93,71.16,127705.0,64.4171,64.6802,64.3536,64.5622,127705.0
2021-07-29 11:50:00,71.17,71.18,70.95,70.99,100174.0,64.5713,64.5804,64.3717,64.408,100174.0
2021-07-29 11:55:00,70.99,71.34,70.99,71.14,154136.0,64.408,64.7255,64.408,64.5441,154136.0
2021-07-29 12:00:00,71.16,71.44,71.15,71.21,145367.0,64.5622,64.8163,64.5532,64.6076,145367.0
2021-07-29 12:05:00,71.21,71.34,71.02,71.17,117463.0,64.6076,64.7255,64.4352,64.5713,117463.0
2021-07-29 12:10:00,71.18,71.32,71.15,71.22,80805.0,64.5804,64.7074,64.5532,64.6167,80805.0
2021-07-29 12:15:00,71.23,71.47,71.22,71.35,109432.0,64.6257,64.8435,64.6167,64.7346,109432.0
2021-07-29 12:20:00,71.34,71.47,71.27,71.34,103311.0,64.7255,64.8435,64.662,64.7255,103311.0
2021-07-29 12:25:00,71.34,71.37,71.18,71.31,134331.0,64.7255,64.7528,64.5804,64.6983,134331.0
2021-07-29 12:30:00,71.28,71.32,71.06,71.15,108531.0,64.6711,64.7074,64.4715,64.5532,108531.0
2021-07-29 12:35:00,71.16,71.3,71.1,71.22,84593.0,64.5622,64.6893,64.5078,64.6167,84593.0
2021-07-29 12:40:00,71.22,71.32,70.95,71.3,88102.0,64.6167,64.7074,64.3717,64.6893,88102.0
2021-07-29 12:45:00,71.29,71.29,71.03,71.14,96552.0,64.6802,64.6802,64.4443,64.5441,96552.0
2021-07-29 12:50:00,71.13,71.26,71.12,71.23,22112.0,64.535,64.653,64.5259,64.6257,22112.0
2021-07-29 12:55:00,71.24,71.42,71.18,71.28,111160.0,64.6348,64.7981,64.5804,64.6711,111160.0
2021-07-29 13:00:00,71.28,71.62,71.25,71.55,119950.0,64.6711,64.9796,64.6439,64.9161,119950.0
2021-07-29 13:05:00,71.53,71.72,71.45,71.61,100970.0,64.8979,65.0703,64.8253,64.9705,100970.0
2021-07-29 13:10:00,71.61,71.69,71.42,71.49,80535.0,64.9705,65.0431,64.7981,64.8616,80535.0
2021-07-29 13:15:00,71.48,71.6,71.36,71.38,89763.0,64.8526,64.9614,64.7437,64.7618,89763.0
2021-07-29 13:20:00,71.36,71.61,71.3,71.61,72117.0,64.7437,64.9705,64.6893,64.9705,72117.0
2021-07-29 13:25:00,71.61,71.67,71.46,71.61,61860.0,64.9705,65.025,64.8344,64.9705,61860.0
2021-07-29 13:30:00,71.62,71.78,71.62,71.7,223535.0,64.9796,65.1248,64.9796,65.0522,223535.0
2021-07-29 13:35:00,71.65,71.77,71.58,71.67,91879.0,65.0068,65.1157,64.9433,65.025,91879.0
2021-07-29 13:40:00,71.66,71.67,71.46,71.67,58127.0,65.0159,65.025,64.8344,65.025,58127.0
2021-07-29 13:45:00,71.7,71.71,71.48,71.6,63132.0,65.0522,65.0612,64.8526,64.9614,63132.0
2021-07-29 13:50:00,71.61,71.66,71.45,71.63,56346.0,64.9705,65.0159,64.8253,64.9887,56346.0
2021-07-29 13:55:00,71.63,71.89,71.63,71.74,89729.0,64.9887,65.2246,64.9887,65.0885,89729.0
2021-07-29 14:00:00,71.74,71.81,71.55,71.66,73825.0,65.0885,65.152,64.9161,65.0159,73825.0
2021-07-29 14:05:00,71.65,71.73,71.56,71.68,28523.0,65.0068,65.0794,64.9252,65.034,28523.0
2021-07-29 14:10:00,71.7,71.85,71.6,71.63,98554.0,65.0522,65.1883,64.9614,64.9887,98554.0
2021-07-29 14:15:00,71.63,71.69,71.48,71.53,83214.0,64.9887,65.0431,64.8526,64.8979,83214.0
2021-07-29 14:20:00,71.51,71.74,71.49,71.73,56178.0,64.8798,65.0885,64.8616,65.0794,56178.0
2021-07-29 14:25:00,71.74,71.83,71.52,71.54,112273.0,65.0885,65.1701,64.8889,64.907,112273.0
2021-07-29 14:30:00,71.53,71.71,71.51,71.69,64954.0,64.8979,65.0612,64.8798,65.0431,64954.0
2021-07-29 14:35:00,71.7,71.78,71.59,71.72,70622.0,65.0522,65.1248,64.9524,65.0703,70622.0
2021-07-29 14:40:00,71.65,71.83,71.57,71.82,71666.0,65.0068,65.1701,64.9342,65.161,71666.0
2021-07-29 14:45:00,71.82,71.89,71.7,71.83,63861.0,65.161,65.2246,65.0522,65.1701,63861.0
2021-07-29 14:50:00,71.84,71.87,71.69,71.76,58204.0,65.1792,65.2064,65.0431,65.1066,58204.0
2021-07-29 14:55:00,71.74,71.85,71.65,71.77,73560.0,65.0885,65.1883,65.0068,65.1157,73560.0
2021-07-29 15:00:00,71.77,71.85,71.68,71.83,84895.0,65.1157,65.1883,65.034,65.1701,84895.0
2021-07-29 15:05:00,71.81,71.84,71.7,71.8,72471.0,65.152,65.1792,65.0522,65.1429,72471.0
2021-07-29 15:10:00,71.8,71.85,71.6,71.76,91219.0,65.1429,65.1883,64.9614,65.1066,91219.0
2021-07-29 15:15:00,71.78,71.86,71.68,71.85,68185.0,65.1248,65.1973,65.034,65.1883,68185.0
2021-07-29 15:20:00,71.86,71.93,71.7,71.84,125908.0,65.1973,65.2608,65.0522,65.1792,125908.0
2021-07-29 15:25:00,71.84,71.87,71.66,71.66,95488.0,65.1792,65.2064,65.0159,65.0159,95488.0
2021-07-29 15:30:00,71.67,71.93,71.66,71.77,123474.0,65.025,65.2608,65.0159,65.1157,123474.0
2021-07-29 15:35:00,71.78,71.98,71.75,71.94,145793.0,65.1248,65.3062,65.0975,65.2699,145793.0
2021-07-29 15:40:00,71.93,72.03,71.87,71.94,191127.0,65.2608,65.3516,65.2064,65.2699,191127.0
2021-07-29 15:45:00,71.94,71.96,71.78,71.79,187309.0,65.2699,65.2881,65.1248,65.1338,187309.0
2021-07-29 15:50:00,71.77,71.9,71.7,71.88,275689.0,65.1157,65.2336,65.0522,65.2155,275689.0
2021-07-29 15:55:00,71.89,72.06,71.86,71.93,639671.0,65.2246,65.3788,65.1973,65.2608,639671.0
2021-07-30 09:30:00,69.84,71.08,69.77,70.89,900512.0,63.3646,64.4897,63.3011,64.3173,900512.0
2021-07-30 09:35:00,70.89,72.15,70.79,72.0,370014.0,64.3173,65.4604,64.2265,65.3244,370014.0
2021-07-30 09:40:00,72.01,72.07,70.84,71.21,355859.0,65.3334,65.3879,64.2719,64.6076,355859.0
2021-07-30 09:45:00,71.26,72.06,71.25,71.88,185465.0,64.653,65.3788,64.6439,65.2155,185465.0
2021-07-30 09:50:00,71.9,72.2,71.64,71.91,162659.0,65.2336,65.5058,64.9977,65.2427,162659.0
2021-07-30 09:55:00,71.95,71.97,71.42,71.5,138255.0,65.279,65.2971,64.7981,64.8707,138255.0
2021-07-30 10:00:00,71.5,71.69,71.32,71.67,70613.0,64.8707,65.0431,64.7074,65.025,70613.0
2021-07-30 10:05:00,71.65,71.84,71.46,71.52,78163.0,65.0068,65.1792,64.8344,64.8889,78163.0
2021-07-30 10:10:00,71.52,71.65,71.43,71.46,151127.0,64.8889,65.0068,64.8072,64.8344,151127.0
2021-07-30 10:15:00,71.48,71.72,71.13,71.19,280932.0,64.8526,65.0703,64.535,64.5895,280932.0
2021-07-30 10:20:00,71.16,71.49,71.16,71.41,74043.0,64.5622,64.8616,64.5622,64.7891,74043.0
2021-07-30 10:25:00,71.41,71.67,71.37,71.62,113622.0,64.7891,65.025,64.7528,64.9796,113622.0
2021-07-30 10:30:00,71.63,71.78,71.5,71.5,121601.0,64.9887,65.1248,64.8707,64.8707,121601.0
2021-07-30 10:35:00,71.52,71.89,71.43,71.48,105481.0,64.8889,65.2246,64.8072,64.8526,105481.0
2021-07-30 10:40:00,71.47,71.78,71.47,71.58,70059.0,64.8435,65.1248,64.8435,64.9433,70059.0
2021-07-30 10:45:00,71.56,71.68,71.34,71.61,55579.0,64.9252,65.034,64.7255,64.9705,55579.0
2021-07-30 10:50:00,71.61,71.8,71.5,71.68,61269.0,64.9705,65.1429,64.8707,65.034,61269.0
2021-07-30 10:55:00,71.69,71.9,71.68,71.75,96842.0,65.0431,65.2336,65.034,65.0975,96842.0
2021-07-30 11:00:00,71.74,71.82,71.51,71.52,60514.0,65.0885,65.161,64.8798,64.8889,60514.0
2021-07-30 11:05:00,71.52,71.53,71.33,71.51,81396.0,64.8889,64.8979,64.7165,64.8798,81396.0
2021-07-30 11:10:00,71.52,71.54,71.31,71.44,25803.0,64.8889,64.907,64.6983,64.8163,25803.0
2021-07-30 11:15:00,71.46,71.62,71.43,71.52,52611.0,64.8344,64.9796,64.8072,64.8889,52611.0
2021-07-30 11:20:00,71.52,71.57,71.4,71.45,39632.0,64.8889,64.9342,64.78,64.8253,39632.0
2021-07-30 11:25:00,71.43,71.47,71.37,71.38,63971.0,64.8072,64.8435,64.7528,64.7618,63971.0
2021-07-30 11:30:00,71.39,71.56,71.35,71.37,75419.0,64.7709,64.9252,64.7346,64.7528,75419.0
2021-07-30 11:35:00,71.38,71.49,71.37,71.4,32113.0,64.7618,64.8616,64.7528,64.78,32113.0
2021-07-30 11:40:00,71.38,71.52,71.35,71.48,65730.0,64.7618,64.8889,64.7346,64.8526,65730.0
2021-07-30 11:45:00,71.49,71.58,71.41,71.43,53197.0,64.8616,64.9433,64.7891,64.8072,53197.0
2021-07-30 11:50:00,71.42,71.48,71.37,71.43,37010.0,64.7981,64.8526,64.7528,64.8072,37010.0
2021-07-30 11:55:00,71.41,71.44,71.25,71.33,67089.0,64.7891,64.8163,64.6439,64.7165,67089.0
2021-07-30 12:00:00,71.33,71.45,71.31,71.42,37339.0,64.7165,64.8253,64.6983,64.7981,37339.0
2021-07-30 12:05:00,71.41,71.49,71.38,71.47,28598.0,64.7891,64.8616,64.7618,64.8435,28598.0
2021-07-30 12:10:00,71.48,71.56,71.35,71.36,33092.0,64.8526,64.9252,64.7346,64.7437,33092.0
2021-07-30 12:15:00,71.37,71.44,71.31,71.33,39873.0,64.7528,64.8163,64.6983,64.7165,39873.0
2021-07-30 12:20:00,71.33,71.53,71.29,71.45,48752.0,64.7165,64.8979,64.6802,64.8253,48752.0
2021-07-30 12:25:00,71.47,71.47,71.36,71.41,20567.0,64.8435,64.8435,64.7437,64.7891,20567.0
2021-07-30 12:30:00,71.42,71.5,71.34,71.38,37418.0,64.7981,64.8707,64.7255,64.7618,37418.0
2021-07-30 12:35:00,71.38,71.38,71.31,71.32,35741.0,64.7618,64.7618,64.6983,64.7074,35741.0
2021-07-30 12:40:00,71.31,71.43,71.26,71.28,82134.0,64.6983,64.8072,64.653,64.6711,82134.0
2021-07-30 12:45:00,71.29,71.3,71.07,71.14,62209.0,64.6802,64.6893,64.4806,64.5441,62209.0
2021-07-30 12:50:00,71.13,71.18,70.94,70.98,76327.0,64.535,64.5804,64.3626,64.3989,76327.0
2021-07-30 12:55:00,70.99,71.14,70.94,71.12,151618.0,64.408,64.5441,64.3626,64.5259,151618.0
2021-07-30 13:00:00,71.13,71.13,71.0,71.1,57055.0,64.535,64.535,64.4171,64.5078,57055.0
2021-07-30 13:05:00,71.1,71.19,71.06,71.17,33458.0,64.5078,64.5895,64.4715,64.5713,33458.0
2021-07-30 13:10:00,71.19,71.25,71.09,71.16,43756.0,64.5895,64.6439,64.4987,64.5622,43756.0
2021-07-30 13:15:00,71.16,71.28,71.12,71.2,50355.0,64.5622,64.6711,64.5259,64.5985,50355.0
2021-07-30 13:20:00,71.2,71.29,71.14,71.22,81256.0,64.5985,64.6802,64.5441,64.6167,81256.0
2021-07-30 13:25:00,71.22,71.31,71.18,71.22,34246.0,64.6167,64.6983,64.5804,64.6167,34246.0
2021-07-30 13:30:00,71.21,71.33,71.16,71.31,60096.0,64.6076,64.7165,64.5622,64.6983,60096.0
2021-07-30 13:35:00,71.31,71.38,71.16,71.21,47033.0,64.6983,64.7618,64.5622,64.6076,47033.0
2021-07-30 13:40:00,71.22,71.23,71.14,71.19,40328.0,64.6167,64.6257,64.5441,64.5895,40328.0
2021-07-30 13:45:00,71.19,71.23,71.03,71.03,60429.0,64.5895,64.6257,64.4443,64.4443,60429.0
2021-07-30 13:50:00,71.03,71.03,70.92,70.93,62861.0,64.4443,64.4443,64.3445,64.3536,62861.0
2021-07-30 13:55:00,70.93,70.96,70.84,70.91,82026.0,64.3536,64.3808,64.2719,64.3354,82026.0
2021-07-30 14:00:00,70.92,70.95,70.78,70.82,65008.0,64.3445,64.3717,64.2175,64.2538,65008.0
2021-07-30 14:05:00,70.81,70.92,70.77,70.89,41735.0,64.2447,64.3445,64.2084,64.3173,41735.0
2021-07-30 14:10:00,70.89,70.89,70.79,70.83,36628.0,64.3173,64.3173,64.2265,64.2628,36628.0
2021-07-30 14:15:00,70.84,70.88,70.78,70.82,43562.0,64.2719,64.3082,64.2175,64.2538,43562.0
2021-07-30 14:20:00,70.82,70.91,70.78,70.83,43062.0,64.2538,64.3354,64.2175,64.2628,43062.0
2021-07-30 14:25:00,70.83,70.91,70.81,70.81,23692.0,64.2628,64.3354,64.2447,64.2447,23692.0
2021-07-30 14:30:00,70.8,70.85,70.66,70.68,56981.0,64.2356,64.281,64.1086,64.1267,56981.0
2021-07-30 14:35:00,70.67,70.74,70.66,70.67,51277.0,64.1177,64.1812,64.1086,64.1177,51277.0
2021-07-30 14:40:00,70.65,70.69,70.6,70.63,61496.0,64.0995,64.1358,64.0542,64.0814,61496.0
2021-07-30 14:45:00,70.64,70.76,70.64,70.66,52749.0,64.0905,64.1993,64.0905,64.1086,52749.0
2021-07-30 14:50:00,70.65,70.73,70.63,70.72,34279.0,64.0995,64.1721,64.0814,64.163,34279.0
2021-07-30 14:55:00,70.71,70.72,70.55,70.55,65910.0,64.154,64.163,64.0088,64.0088,65910.0
2021-07-30 15:00:00,70.56,70.59,70.52,70.53,56399.0,64.0179,64.0451,63.9816,63.9906,56399.0
2021-07-30 15:05:00,70.53,70.69,70.52,70.65,61117.0,63.9906,64.1358,63.9816,64.0995,61117.0
2021-07-30 15:10:00,70.64,70.72,70.6,70.72,47376.0,64.0905,64.163,64.0542,64.163,47376.0
2021-07-30 15:15:00,70.72,70.72,70.59,70.61,43391.0,64.163,64.163,64.0451,64.0632,43391.0
2021-07-30 15:20:00,70.6,70.67,70.6,70.62,51398.0,64.0542,64.1177,64.0542,64.0723,51398.0
2021-07-30 15:25:00,70.61,70.67,70.61,70.65,44790.0,64.0632,64.1177,64.0632,64.0995,44790.0
2021-07-30 15:30:00,70.65,70.82,70.64,70.78,73393.0,64.0995,64.2538,64.0905,64.2175,73393.0
2021-07-30 15:35:00,70.78,70.83,70.73,70.82,73255.0,64.2175,64.2628,64.1721,64.2538,73255.0
2021-07-30 15:40:00,70.84,70.92,70.81,70.85,103140.0,64.2719,64.3445,64.2447,64.281,103140.0
2021-07-30 15:45:00,70.84,70.89,70.78,70.8,102718.0,64.2719,64.3173,64.2175,64.2356,102718.0
2021-07-30 15:50:00,70.8,70.99,70.8,70.91,189682.0,64.2356,64.408,64.2356,64.3354,189682.0
2021-07-30 15:55:00,70.9,70.98,70.86,70.91,374626.0,64.3263,64.3989,64.2901,64.3354,374626.0
2021-08-02 09:30:00,71.07,71.51,70.81,71.51,266959.0,64.4806,64.8798,64.2447,64.8798,266959.0
2021-08-02 09:35:00,71.51,71.86,71.21,71.8,206095.0,64.8798,65.1973,64.6076,65.1429,206095.0
2021-08-02 09:40:00,71.81,72.0,71.48,71.97,270613.0,65.152,65.3244,64.8526,65.2971,270613.0
2021-08-02 09:45:00,71.96,72.1,71.71,71.96,144661.0,65.2881,65.4151,65.0612,65.2881,144661.0
2021-08-02 09:50:00,71.94,71.94,71.36,71.86,136666.0,65.2699,65.2699,64.7437,65.1973,136666.0
2021-08-02 09:55:00,71.85,72.03,71.74,71.9,100668.0,65.1883,65.3516,65.0885,65.2336,100668.0
2021-08-02 10:00:00,71.87,72.19,71.8,72.15,145273.0,65.2064,65.4967,65.1429,65.4604,145273.0
2021-08-02 10:05:00,72.16,72.36,72.1,72.14,147006.0,65.4695,65.651,65.4151,65.4514,147006.0
2021-08-02 10:10:00,72.14,72.17,71.91,72.01,137064.0,65.4514,65.4786,65.2427,65.3334,137064.0
2021-08-02 10:15:00,72.0,72.1,71.84,71.96,94049.0,65.3244,65.4151,65.1792,65.2881,94049.0
2021-08-02 10:20:00,71.96,72.11,71.89,71.95,84341.0,65.2881,65.4242,65.2246,65.279,84341.0
2021-08-02 10:25:00,71.93,72.33,71.92,72.19,76464.0,65.2608,65.6238,65.2518,65.4967,76464.0
2021-08-02 10:30:00,72.2,72.37,72.08,72.14,100967.0,65.5058,65.66,65.3969,65.4514,100967.0
2021-08-02 10:35:00,72.14,72.37,72.09,72.26,142514.0,65.4514,65.66,65.406,65.5602,142514.0
2021-08-02 10:40:00,72.24,72.24,71.94,72.06,208793.0,65.5421,65.5421,65.2699,65.3788,208793.0
2021-08-02 10:45:00,72.05,72.22,72.01,72.14,124687.0,65.3697,65.524,65.3334,65.4514,124687.0
2021-08-02 10:50:00,72.15,72.46,72.03,72.42,101784.0,65.4604,65.7417,65.3516,65.7054,101784.0
2021-08-02 10:55:00,72.44,72.62,72.3,72.54,110695.0,65.7236,65.8869,65.5965,65.8143,110695.0
2021-08-02 11:00:00,72.55,72.6,72.32,72.39,64548.0,65.8234,65.8687,65.6147,65.6782,64548.0
2021-08-02 11:05:00,72.4,72.45,72.13,72.14,83761.0,65.6873,65.7326,65.4423,65.4514,83761.0
2021-08-02 11:10:00,72.13,72.4,72.13,72.25,76165.0,65.4423,65.6873,65.4423,65.5512,76165.0
2021-08-02 11:15:00,72.25,72.32,71.98,71.99,112115.0,65.5512,65.6147,65.3062,65.3153,112115.0
2021-08-02 11:20:00,72.0,72.07,71.97,71.98,199552.0,65.3244,65.3879,65.2971,65.3062,199552.0
2021-08-02 11:25:00,71.99,72.06,71.96,72.02,95889.0,65.3153,65.3788,65.2881,65.3425,95889.0
2021-08-02 11:30:00,72.02,72.02,71.82,71.85,75546.0,65.3425,65.3425,65.161,65.1883,75546.0
2021-08-02 11:35:00,71.85,72.02,71.8,71.95,76946.0,65.1883,65.3425,65.1429,65.279,76946.0
2021-08-02 11:40:00,71.95,71.95,71.69,71.78,78212.0,65.279,65.279,65.0431,65.1248,78212.0
2021-08-02 11:45:00,71.77,72.0,71.74,71.81,60499.0,65.1157,65.3244,65.0885,65.152,60499.0
2021-08-02 11:50:00,71.8,71.94,71.8,71.91,172184.0,65.1429,65.2699,65.1429,65.2427,172184.0
2021-08-02 11:55:00,71.91,72.02,71.81,71.84,165267.0,65.2427,65.3425,65.152,65.1792,165267.0
2021-08-02 12:00:00,71.81,71.83,71.61,71.7,76535.0,65.152,65.1701,64.9705,65.0522,76535.0
2021-08-02 12:05:00,71.7,71.71,71.35,71.42,83901.0,65.0522,65.0612,64.7346,64.7981,83901.0
2021-08-02 12:10:00,71.43,71.56,71.43,71.51,60593.0,64.8072,64.9252,64.8072,64.8798,60593.0
2021-08-02 12:15:00,71.52,71.55,71.46,71.51,52122.0,64.8889,64.9161,64.8344,64.8798,52122.0
2021-08-02 12:20:00,71.53,71.72,71.53,71.71,56446.0,64.8979,65.0703,64.8979,65.0612,56446.0
2021-08-02 12:25:00,71.71,71.83,71.67,71.79,44919.0,65.0612,65.1701,65.025,65.1338,44919.0
2021-08-02 12:30:00,71.8,72.0,71.79,71.86,52441.0,65.1429,65.3244,65.1338,65.1973,52441.0
2021-08-02 12:35:00,71.86,71.97,71.82,71.94,35903.0,65.1973,65.2971,65.161,65.2699,35903.0
2021-08-02 12:40:00,71.96,72.09,71.84,71.88,87657.0,65.2881,65.406,65.1792,65.2155,87657.0
2021-08-02 12:45:00,71.87,71.92,71.83,71.84,35310.0,65.2064,65.2518,65.1701,65.1792,35310.0
2021-08-02 12:50:00,71.84,71.89,71.81,71.88,40254.0,65.1792,65.2246,65.152,65.2155,40254.0
2021-08-02 12:55:00,71.88,71.92,71.74,71.84,50528.0,65.2155,65.2518,65.0885,65.1792,50528.0
2021-08-02 13:00:00,71.83,71.9,71.78,71.81,36584.0,65.1701,65.2336,65.1248,65.152,36584.0
2021-08-02 13:05:00,71.82,71.88,71.78,71.81,24964.0,65.161,65.2155,65.1248,65.152,24964.0
2021-08-02 13:10:00,71.82,71.94,71.82,71.92,54208.0,65.161,65.2699,65.161,65.2518,54208.0
2021-08-02 13:15:00,71.93,71.96,71.86,71.93,37229.0,65.2608,65.2881,65.1973,65.2608,37229.0
2021-08-02 13:20:00,71.92,71.96,71.86,71.94,28176.0,65.2518,65.2881,65.1973,65.2699,28176.0
2021-08-02 13:25:00,71.94,71.98,71.81,71.83,58678.0,65.2699,65.3062,65.152,65.1701,58678.0
2021-08-02 13:30:00,71.83,71.88,71.72,71.86,87682.0,65.1701,65.2155,65.0703,65.1973,87682.0
2021-08-02 13:35:00,71.87,71.88,71.78,71.81,33579.0,65.2064,65.2155,65.1248,65.152,33579.0
2021-08-02 13:40:00,71.82,71.82,71.73,71.73,28588.0,65.161,65.161,65.0794,65.0794,28588.0
2021-08-02 13:45:00,71.73,71.8,71.68,71.75,53651.0,65.0794,65.1429,65.034,65.0975,53651.0
2021-08-02 13:50:00,71.75,71.77,71.56,71.59,42719.0,65.0975,65.1157,64.9252,64.9524,42719.0
2021-08-02 13:55:00,71.58,71.69,71.54,71.66,31446.0,64.9433,65.0431,64.907,65.0159,31446.0
2021-08-02 14:00:00,71.68,71.73,71.64,71.68,29113.0,65.034,65.0794,64.9977,65.034,29113.0
2021-08-02 14:05:00,71.69,71.78,71.66,71.67,31084.0,65.0431,65.1248,65.0159,65.025,31084.0
2021-08-02 14:10:00,71.66,71.7,71.59,71.65,28353.0,65.0159,65.0522,64.9524,65.0068,28353.0
2021-08-02 14:15:00,71.66,71.69,71.6,71.63,26504.0,65.0159,65.0431,64.9614,64.9887,26504.0
2021-08-02 14:20:00,71.61,71.67,71.54,71.62,29614.0,64.9705,65.025,64.907,64.9796,29614.0
2021-08-02 14:25:00,71.62,71.71,71.59,71.64,66090.0,64.9796,65.0612,64.9524,64.9977,66090.0
2021-08-02 14:30:00,71.64,71.73,71.64,71.72,29869.0,64.9977,65.0794,64.9977,65.0703,29869.0
2021-08-02 14:35:00,71.72,71.82,71.71,71.82,37433.0,65.0703,65.161,65.0612,65.161,37433.0
2021-08-02 14:40:00,71.81,71.84,71.76,71.82,35607.0,65.152,65.1792,65.1066,65.161,35607.0
2021-08-02 14:45:00,71.83,71.83,71.71,71.72,28181.0,65.1701,65.1701,65.0612,65.0703,28181.0
2021-08-02 14:50:00,71.72,71.83,71.7,71.82,34401.0,65.0703,65.1701,65.0522,65.161,34401.0
2021-08-02 14:55:00,71.83,71.84,71.78,71.81,38628.0,65.1701,65.1792,65.1248,65.152,38628.0
2021-08-02 15:00:00,71.81,71.84,71.72,71.79,42929.0,65.152,65.1792,65.0703,65.1338,42929.0
2021-08-02 15:05:00,71.79,71.83,71.75,71.78,31107.0,65.1338,65.1701,65.0975,65.1248,31107.0
2021-08-02 15:10:00,71.77,71.78,71.69,71.72,34794.0,65.1157,65.1248,65.0431,65.0703,34794.0
2021-08-02 15:15:00,71.72,71.75,71.7,71.72,23883.0,65.0703,65.0975,65.0522,65.0703,23883.0
2021-08-02 15:20:00,71.72,71.77,71.68,71.7,38459.0,65.0703,65.1157,65.034,65.0522,38459.0
2021-08-02 15:25:00,71.7,71.73,71.69,71.72,33911.0,65.0522,65.0794,65.0431,65.0703,33911.0
2021-08-02 15:30:00,71.72,71.72,71.59,71.62,55808.0,65.0703,65.0703,64.9524,64.9796,55808.0
2021-08-02 15:35:00,71.61,71.72,71.57,71.68,50499.0,64.9705,65.0703,64.9342,65.034,50499.0
2021-08-02 15:40:00,71.68,71.68,71.49,71.52,106607.0,65.034,65.034,64.8616,64.8889,106607.0
2021-08-02 15:45:00,71.51,71.54,71.32,71.37,131672.0,64.8798,64.907,64.7074,64.7528,131672.0
2021-08-02 15:50:00,71.39,71.41,71.18,71.4,266087.0,64.7709,64.7891,64.5804,64.78,266087.0
2021-08-02 15:55:00,71.41,71.5,71.36,71.49,267728.0,64.7891,64.8707,64.7437,64.8616,267728.0
2021-08-03 09:30:00,70.66,70.91,70.3,70.66,375158.0,64.1086,64.3354,63.782,64.1086,375158.0
2021-08-03 09:35:00,70.63,70.8,70.01,70.16,151818.0,64.0814,64.2356,63.5189,63.655,151818.0
2021-08-03 09:40:00,70.16,70.48,69.76,69.81,232459.0,63.655,63.9453,63.292,63.3374,232459.0
2021-08-03 09:45:00,69.81,70.25,69.66,69.97,143198.0,63.3374,63.7366,63.2013,63.4826,143198.0
2021-08-03 09:50:00,69.99,70.04,69.42,69.45,217949.0,63.5007,63.5461,62.9836,63.0108,217949.0
2021-08-03 09:55:00,69.45,69.66,69.35,69.41,226171.0,63.0108,63.2013,62.9201,62.9745,226171.0
2021-08-03 10:00:00,69.44,69.69,69.38,69.66,103703.0,63.0017,63.2285,62.9473,63.2013,103703.0
2021-08-03 10:05:00,69.66,69.81,69.47,69.73,125091.0,63.2013,63.3374,63.0289,63.2648,125091.0
2021-08-03 10:10:00,69.73,69.74,69.39,69.45,205316.0,63.2648,63.2739,62.9563,63.0108,205316.0
2021-08-03 10:15:00,69.45,69.54,69.31,69.42,193483.0,63.0108,63.0924,62.8838,62.9836,193483.0
2021-08-03 10:20:00,69.41,69.5,69.19,69.29,321801.0,62.9745,63.0561,62.7749,62.8656,321801.0
2021-08-03 10:25:00,69.28,69.51,69.27,69.42,122191.0,62.8565,63.0652,62.8475,62.9836,122191.0
2021-08-03 10:30:00,69.42,69.69,69.36,69.44,155044.0,62.9836,63.2285,62.9291,63.0017,155044.0
2021-08-03 10:35:00,69.44,69.88,69.31,69.87,119265.0,63.0017,63.4009,62.8838,63.3918,119265.0
2021-08-03 10:40:00,69.88,70.22,69.88,70.19,120250.0,63.4009,63.7094,63.4009,63.6822,120250.0
2021-08-03 10:45:00,70.22,70.42,70.04,70.41,125583.0,63.7094,63.8908,63.5461,63.8818,125583.0
2021-08-03 10:50:00,70.44,70.46,70.08,70.11,87684.0,63.909,63.9271,63.5824,63.6096,87684.0
2021-08-03 10:55:00,70.1,70.27,69.99,70.21,86609.0,63.6005,63.7548,63.5007,63.7003,86609.0
2021-08-03 11:00:00,70.19,70.47,70.19,70.34,82568.0,63.6822,63.9362,63.6822,63.8183,82568.0
2021-08-03 11:05:00,70.33,70.45,70.1,70.2,76213.0,63.8092,63.9181,63.6005,63.6912,76213.0
2021-08-03 11:10:00,70.2,70.24,70.06,70.07,66575.0,63.6912,63.7275,63.5642,63.5733,66575.0
2021-08-03 11:15:00,70.06,70.13,70.02,70.02,62875.0,63.5642,63.6277,63.5279,63.5279,62875.0
2021-08-03 11:20:00,70.03,70.11,69.9,70.07,95432.0,63.537,63.6096,63.4191,63.5733,95432.0
2021-08-03 11:25:00,70.05,70.14,69.99,70.04,76786.0,63.5552,63.6368,63.5007,63.5461,76786.0
2021-08-03 11:30:00,70.05,70.13,69.86,69.89,76695.0,63.5552,63.6277,63.3828,63.41,76695.0
2021-08-03 11:35:00,69.9,70.0,69.86,69.96,53299.0,63.4191,63.5098,63.3828,63.4735,53299.0
2021-08-03 11:40:00,69.96,70.15,69.86,70.15,55720.0,63.4735,63.6459,63.3828,63.6459,55720.0
2021-08-03 11:45:00,70.14,70.27,70.13,70.22,30069.0,63.6368,63.7548,63.6277,63.7094,30069.0
2021-08-03 11:50:00,70.24,70.24,70.11,70.11,35205.0,63.7275,63.7275,63.6096,63.6096,35205.0
2021-08-03 11:55:00,70.12,70.27,70.07,70.24,54408.0,63.6187,63.7548,63.5733,63.7275,54408.0
2021-08-03 12:00:00,70.24,70.24,70.08,70.16,28140.0,63.7275,63.7275,63.5824,63.655,28140.0
2021-08-03 12:05:00,70.16,70.21,70.02,70.11,34087.0,63.655,63.7003,63.5279,63.6096,34087.0
2021-08-03 12:10:00,70.11,70.17,70.06,70.13,43757.0,63.6096,63.664,63.5642,63.6277,43757.0
2021-08-03 12:15:00,70.15,70.17,70.07,70.14,23028.0,63.6459,63.664,63.5733,63.6368,23028.0
2021-08-03 12:20:00,70.12,70.17,70.03,70.11,29289.0,63.6187,63.664,63.537,63.6096,29289.0
2021-08-03 12:25:00,70.12,70.15,70.06,70.12,30544.0,63.6187,63.6459,63.5642,63.6187,30544.0
2021-08-03 12:30:00,70.1,70.16,70.04,70.13,44617.0,63.6005,63.655,63.5461,63.6277,44617.0
2021-08-03 12:35:00,70.14,70.2,70.06,70.07,29372.0,63.6368,63.6912,63.5642,63.5733,29372.0
2021-08-03 12:40:00,70.08,70.11,70.02,70.11,27803.0,63.5824,63.6096,63.5279,63.6096,27803.0
2021-08-03 12:45:00,70.12,70.18,70.12,70.15,34572.0,63.6187,63.6731,63.6187,63.6459,34572.0
2021-08-03 12:50:00,70.13,70.15,70.05,70.13,28813.0,63.6277,63.6459,63.5552,63.6277,28813.0
2021-08-03 12:55:00,70.13,70.22,70.12,70.15,39615.0,63.6277,63.7094,63.6187,63.6459,39615.0
2021-08-03 13:00:00,70.16,70.31,70.15,70.2,48555.0,63.655,63.791,63.6459,63.6912,48555.0
2021-08-03 13:05:00,70.2,70.23,70.16,70.2,36698.0,63.6912,63.7185,63.655,63.6912,36698.0
2021-08-03 13:10:00,70.2,70.22,70.08,70.09,41556.0,63.6912,63.7094,63.5824,63.5914,41556.0
2021-08-03 13:15:00,70.09,70.18,70.08,70.11,32194.0,63.5914,63.6731,63.5824,63.6096,32194.0
2021-08-03 13:20:00,70.12,70.14,69.94,69.96,66923.0,63.6187,63.6368,63.4554,63.4735,66923.0
2021-08-03 13:25:00,69.96,70.05,69.95,69.99,42997.0,63.4735,63.5552,63.4644,63.5007,42997.0
2021-08-03 13:30:00,69.99,70.03,69.86,70.03,59273.0,63.5007,63.537,63.3828,63.537,59273.0
2021-08-03 13:35:00,70.03,70.08,69.98,70.01,40643.0,63.537,63.5824,63.4916,63.5189,40643.0
2021-08-03 13:40:00,70.03,70.07,69.94,70.0,59140.0,63.537,63.5733,63.4554,63.5098,59140.0
2021-08-03 13:45:00,69.99,70.03,69.8,69.8,53646.0,63.5007,63.537,63.3283,63.3283,53646.0
2021-08-03 13:50:00,69.81,69.96,69.78,69.95,67072.0,63.3374,63.4735,63.3102,63.4644,67072.0
2021-08-03 13:55:00,69.95,69.95,69.82,69.83,34277.0,63.4644,63.4644,63.3465,63.3556,34277.0
2021-08-03 14:00:00,69.85,69.86,69.65,69.78,52583.0,63.3737,63.3828,63.1922,63.3102,52583.0
2021-08-03 14:05:00,69.78,69.83,69.71,69.83,33468.0,63.3102,63.3556,63.2467,63.3556,33468.0
2021-08-03 14:10:00,69.84,70.0,69.82,69.92,48379.0,63.3646,63.5098,63.3465,63.4372,48379.0
2021-08-03 14:15:00,69.92,69.96,69.87,69.92,31397.0,63.4372,63.4735,63.3918,63.4372,31397.0
2021-08-03 14:20:00,69.92,69.94,69.84,69.88,31817.0,63.4372,63.4554,63.3646,63.4009,31817.0
2021-08-03 14:25:00,69.89,69.96,69.87,69.9,29653.0,63.41,63.4735,63.3918,63.4191,29653.0
2021-08-03 14:30:00,69.89,69.92,69.85,69.92,38898.0,63.41,63.4372,63.3737,63.4372,38898.0
2021-08-03 14:35:00,69.92,69.94,69.82,69.87,43467.0,63.4372,63.4554,63.3465,63.3918,43467.0
2021-08-03 14:40:00,69.86,70.0,69.82,69.98,39612.0,63.3828,63.5098,63.3465,63.4916,39612.0
2021-08-03 14:45:00,69.98,70.05,69.85,69.92,39891.0,63.4916,63.5552,63.3737,63.4372,39891.0
2021-08-03 14:50:00,69.94,69.98,69.93,69.95,29968.0,63.4554,63.4916,63.4463,63.4644,29968.0
2021-08-03 14:55:00,69.94,69.98,69.9,69.95,39774.0,63.4554,63.4916,63.4191,63.4644,39774.0
2021-08-03 15:00:00,69.94,70.05,69.93,70.05,48977.0,63.4554,63.5552,63.4463,63.5552,48977.0
2021-08-03 15:05:00,70.04,70.15,70.03,70.15,38057.0,63.5461,63.6459,63.537,63.6459,38057.0
2021-08-03 15:10:00,70.16,70.28,70.15,70.24,94290.0,63.655,63.7638,63.6459,63.7275,94290.0
2021-08-03 15:15:00,70.25,70.25,70.1,70.11,74747.0,63.7366,63.7366,63.6005,63.6096,74747.0
2021-08-03 15:20:00,70.1,70.19,70.07,70.13,43429.0,63.6005,63.6822,63.5733,63.6277,43429.0
2021-08-03 15:25:00,70.13,70.15,70.03,70.05,45381.0,63.6277,63.6459,63.537,63.5552,45381.0
2021-08-03 15:30:00,70.04,70.16,70.02,70.14,64251.0,63.5461,63.655,63.5279,63.6368,64251.0
2021-08-03 15:35:00,70.12,70.17,70.07,70.13,82864.0,63.6187,63.664,63.5733,63.6277,82864.0
2021-08-03 15:40:00,70.13,70.14,70.03,70.08,73994.0,63.6277,63.6368,63.537,63.5824,73994.0
2021-08-03 15:45:00,70.07,70.13,70.0,70.0,91583.0,63.5733,63.6277,63.5098,63.5098,91583.0
2021-08-03 15:50:00,70.0,70.19,70.0,70.15,176990.0,63.5098,63.6822,63.5098,63.6459,176990.0
2021-08-03 15:55:00,70.14,70.28,70.12,70.23,323281.0,63.6368,63.7638,63.6187,63.7185,323281.0
2021-08-04 09:30:00,70.63,72.3,70.63,72.17,448992.0,64.0814,65.5965,64.0814,65.4786,448992.0
2021-08-04 09:35:00,72.17,72.54,71.96,72.39,321530.0,65.4786,65.8143,65.2881,65.6782,321530.0
2021-08-04 09:40:00,72.43,72.7,72.28,72.61,242135.0,65.7145,65.9595,65.5784,65.8778,242135.0
2021-08-04 09:45:00,72.6,72.78,72.47,72.69,299833.0,65.8687,66.032,65.7508,65.9504,299833.0
2021-08-04 09:50:00,72.69,72.82,72.61,72.71,264938.0,65.9504,66.0683,65.8778,65.9685,264938.0
2021-08-04 09:55:00,72.7,72.85,72.57,72.84,180759.0,65.9595,66.0955,65.8415,66.0865,180759.0
2021-08-04 10:00:00,72.82,72.85,72.21,72.29,167600.0,66.0683,66.0955,65.5149,65.5875,167600.0
2021-08-04 10:05:00,72.28,72.44,72.09,72.34,135002.0,65.5784,65.7236,65.406,65.6328,135002.0
2021-08-04 10:10:00,72.36,72.51,72.27,72.47,140091.0,65.651,65.7871,65.5693,65.7508,140091.0
2021-08-04 10:15:00,72.47,72.52,72.11,72.16,86607.0,65.7508,65.7961,65.4242,65.4695,86607.0
2021-08-04 10:20:00,72.12,72.12,71.86,71.95,116741.0,65.4332,65.4332,65.1973,65.279,116741.0
2021-08-04 10:25:00,71.97,72.14,71.87,71.95,102212.0,65.2971,65.4514,65.2064,65.279,102212.0
2021-08-04 10:30:00,72.0,72.06,71.69,71.88,82957.0,65.3244,65.3788,65.0431,65.2155,82957.0
2021-08-04 10:35:00,71.92,71.94,71.68,71.73,53291.0,65.2518,65.2699,65.034,65.0794,53291.0
2021-08-04 10:40:00,71.7,71.94,71.64,71.89,65568.0,65.0522,65.2699,64.9977,65.2246,65568.0
2021-08-04 10:45:00,71.92,71.96,71.75,71.75,54819.0,65.2518,65.2881,65.0975,65.0975,54819.0
2021-08-04 10:50:00,71.74,71.79,71.67,71.7,51818.0,65.0885,65.1338,65.025,65.0522,51818.0
2021-08-04 10:55:00,71.7,71.77,71.51,71.69,47631.0,65.0522,65.1157,64.8798,65.0431,47631.0
2021-08-04 11:00:00,71.68,71.8,71.63,71.69,43829.0,65.034,65.1429,64.9887,65.0431,43829.0
2021-08-04 11:05:00,71.7,71.71,71.55,71.56,41343.0,65.0522,65.0612,64.9161,64.9252,41343.0
2021-08-04 11:10:00,71.56,71.65,71.51,71.58,53073.0,64.9252,65.0068,64.8798,64.9433,53073.0
2021-08-04 11:15:00,71.6,71.72,71.53,71.55,56176.0,64.9614,65.0703,64.8979,64.9161,56176.0
2021-08-04 11:20:00,71.54,71.61,71.47,71.52,49355.0,64.907,64.9705,64.8435,64.8889,49355.0
2021-08-04 11:25:00,71.52,71.6,71.37,71.58,58703.0,64.8889,64.9614,64.7528,64.9433,58703.0
2021-08-04 11:30:00,71.59,71.64,71.53,71.61,46658.0,64.9524,64.9977,64.8979,64.9705,46658.0
2021-08-04 11:35:00,71.62,71.62,71.3,71.33,50822.0,64.9796,64.9796,64.6893,64.7165,50822.0
2021-08-04 11:40:00,71.33,71.38,71.32,71.36,34460.0,64.7165,64.7618,64.7074,64.7437,34460.0
2021-08-04 11:45:00,71.34,71.46,71.28,71.42,59260.0,64.7255,64.8344,64.6711,64.7981,59260.0
2021-08-04 11:50:00,71.43,71.43,71.28,71.33,40649.0,64.8072,64.8072,64.6711,64.7165,40649.0
2021-08-04 11:55:00,71.35,71.43,71.32,71.39,45056.0,64.7346,64.8072,64.7074,64.7709,45056.0
2021-08-04 12:00:00,71.38,71.4,71.28,71.32,39311.0,64.7618,64.78,64.6711,64.7074,39311.0
2021-08-04 12:05:00,71.33,71.34,71.17,71.19,78530.0,64.7165,64.7255,64.5713,64.5895,78530.0
2021-08-04 12:10:00,71.19,71.29,71.19,71.25,31950.0,64.5895,64.6802,64.5895,64.6439,31950.0
2021-08-04 12:15:00,71.25,71.29,71.18,71.27,23393.0,64.6439,64.6802,64.5804,64.662,23393.0
2021-08-04 12:20:00,71.27,71.31,71.23,71.28,85773.0,64.662,64.6983,64.6257,64.6711,85773.0
2021-08-04 12:25:00,71.28,71.31,71.23,71.24,65094.0,64.6711,64.6983,64.6257,64.6348,65094.0
2021-08-04 12:30:00,71.25,71.27,71.15,71.19,36527.0,64.6439,64.662,64.5532,64.5895,36527.0
2021-08-04 12:35:00,71.2,71.36,71.17,71.33,36819.0,64.5985,64.7437,64.5713,64.7165,36819.0
2021-08-04 12:40:00,71.33,71.37,71.28,71.31,36547.0,64.7165,64.7528,64.6711,64.6983,36547.0
2021-08-04 12:45:00,71.32,71.58,71.32,71.53,45476.0,64.7074,64.9433,64.7074,64.8979,45476.0
2021-08-04 12:50:00,71.53,71.54,71.42,71.45,21299.0,64.8979,64.907,64.7981,64.8253,21299.0
2021-08-04 12:55:00,71.45,71.47,71.38,71.45,17129.0,64.8253,64.8435,64.7618,64.8253,17129.0
2021-08-04 13:00:00,71.45,71.53,71.43,71.51,36724.0,64.8253,64.8979,64.8072,64.8798,36724.0
2021-08-04 13:05:00,71.51,71.54,71.48,71.52,19487.0,64.8798,64.907,64.8526,64.8889,19487.0
2021-08-04 13:10:00,71.54,71.61,71.5,71.53,46234.0,64.907,64.9705,64.8707,64.8979,46234.0
2021-08-04 13:15:00,71.53,71.59,71.47,71.56,28005.0,64.8979,64.9524,64.8435,64.9252,28005.0
2021-08-04 13:20:00,71.57,71.59,71.51,71.55,34672.0,64.9342,64.9524,64.8798,64.9161,34672.0
2021-08-04 13:25:00,71.54,71.64,71.52,71.62,33294.0,64.907,64.9977,64.8889,64.9796,33294.0
2021-08-04 13:30:00,71.62,71.7,71.59,71.59,45232.0,64.9796,65.0522,64.9524,64.9524,45232.0
2021-08-04 13:35:00,71.59,71.62,71.51,71.52,38894.0,64.9524,64.9796,64.8798,64.8889,38894.0
2021-08-04 13:40:00,71.51,71.55,71.43,71.48,28336.0,64.8798,64.9161,64.8072,64.8526,28336.0
2021-08-04 13:45:00,71.49,71.59,71.47,71.54,31367.0,64.8616,64.9524,64.8435,64.907,31367.0
2021-08-04 13:50:00,71.53,71.57,71.46,71.5,31076.0,64.8979,64.9342,64.8344,64.8707,31076.0
2021-08-04 13:55:00,71.49,71.54,71.48,71.53,19381.0,64.8616,64.907,64.8526,64.8979,19381.0
2021-08-04 14:00:00,71.53,71.65,71.51,71.51,35238.0,64.8979,65.0068,64.8798,64.8798,35238.0
2021-08-04 14:05:00,71.52,71.6,71.5,71.57,20497.0,64.8889,64.9614,64.8707,64.9342,20497.0
2021-08-04 14:10:00,71.56,71.72,71.55,71.71,121287.0,64.9252,65.0703,64.9161,65.0612,121287.0
2021-08-04 14:15:00,71.71,71.72,71.61,71.62,29484.0,65.0612,65.0703,64.9705,64.9796,29484.0
2021-08-04 14:20:00,71.62,71.68,71.6,71.62,22854.0,64.9796,65.034,64.9614,64.9796,22854.0
2021-08-04 14:25:00,71.62,71.67,71.55,71.58,30528.0,64.9796,65.025,64.9161,64.9433,30528.0
2021-08-04 14:30:00,71.58,71.59,71.56,71.58,28129.0,64.9433,64.9524,64.9252,64.9433,28129.0
2021-08-04 14:35:00,71.58,71.6,71.52,71.56,27085.0,64.9433,64.9614,64.8889,64.9252,27085.0
2021-08-04 14:40:00,71.56,71.56,71.43,71.47,49560.0,64.9252,64.9252,64.8072,64.8435,49560.0
2021-08-04 14:45:00,71.47,71.49,71.36,71.38,23151.0,64.8435,64.8616,64.7437,64.7618,23151.0
2021-08-04 14:50:00,71.38,71.44,71.35,71.44,22729.0,64.7618,64.8163,64.7346,64.8163,22729.0
2021-08-04 14:55:00,71.42,71.43,71.34,71.42,20594.0,64.7981,64.8072,64.7255,64.7981,20594.0
2021-08-04 15:00:00,71.42,71.46,71.37,71.45,30610.0,64.7981,64.8344,64.7528,64.8253,30610.0
2021-08-04 15:05:00,71.45,71.56,71.45,71.55,38638.0,64.8253,64.9252,64.8253,64.9161,38638.0
2021-08-04 15:10:00,71.55,71.57,71.43,71.53,45751.0,64.9161,64.9342,64.8072,64.8979,45751.0
2021-08-04 15:15:00,71.53,71.55,71.46,71.46,41983.0,64.8979,64.9161,64.8344,64.8344,41983.0
2021-08-04 15:20:00,71.46,71.54,71.42,71.5,61987.0,64.8344,64.907,64.7981,64.8707,61987.0
2021-08-04 15:25:00,71.5,71.61,71.5,71.56,74968.0,64.8707,64.9705,64.8707,64.9252,74968.0
2021-08-04 15:30:00,71.56,71.62,71.53,71.62,69905.0,64.9252,64.9796,64.8979,64.9796,69905.0
2021-08-04 15:35:00,71.62,71.62,71.54,71.58,49848.0,64.9796,64.9796,64.907,64.9433,49848.0
2021-08-04 15:40:00,71.59,71.64,71.57,71.62,79114.0,64.9524,64.9977,64.9342,64.9796,79114.0
2021-08-04 15:45:00,71.62,71.62,71.53,71.55,89490.0,64.9796,64.9796,64.8979,64.9161,89490.0
2021-08-04 15:50:00,71.56,71.58,71.31,71.35,259902.0,64.9252,64.9433,64.6983,64.7346,259902.0
2021-08-04 15:55:00,71.33,71.45,71.3,71.42,232747.0,64.7165,64.8253,64.6893,64.7981,232747.0
2021-08-05 09:30:00,70.89,70.95,70.08,70.55,264284.0,64.3173,64.3717,63.5824,64.0088,264284.0
2021-08-05 09:35:00,70.54,70.72,70.05,70.11,149949.0,63.9997,64.163,63.5552,63.6096,149949.0
2021-08-05 09:40:00,70.14,70.66,70.05,70.36,113800.0,63.6368,64.1086,63.5552,63.8364,113800.0
2021-08-05 09:45:00,70.33,70.35,69.95,70.05,173109.0,63.8092,63.8273,63.4644,63.5552,173109.0
2021-08-05 09:50:00,70.05,70.32,69.76,70.13,124545.0,63.5552,63.8001,63.292,63.6277,124545.0
2021-08-05 09:55:00,70.11,70.41,69.86,70.37,92481.0,63.6096,63.8818,63.3828,63.8455,92481.0
2021-08-05 10:00:00,70.41,70.52,70.11,70.46,79557.0,63.8818,63.9816,63.6096,63.9271,79557.0
2021-08-05 10:05:00,70.46,70.61,70.34,70.36,91916.0,63.9271,64.0632,63.8183,63.8364,91916.0
2021-08-05 10:10:00,70.35,70.35,70.03,70.12,100268.0,63.8273,63.8273,63.537,63.6187,100268.0
2021-08-05 10:15:00,70.1,70.33,70.01,70.3,150304.0,63.6005,63.8092,63.5189,63.782,150304.0
2021-08-05 10:20:00,70.31,70.59,70.21,70.51,176372.0,63.791,64.0451,63.7003,63.9725,176372.0
2021-08-05 10:25:00,70.52,70.94,70.52,70.67,155401.0,63.9816,64.3626,63.9816,64.1177,155401.0
2021-08-05 10:30:00,70.68,70.98,70.62,70.9,117871.0,64.1267,64.3989,64.0723,64.3263,117871.0
2021-08-05 10:35:00,70.9,70.98,70.69,70.77,74215.0,64.3263,64.3989,64.1358,64.2084,74215.0
2021-08-05 10:40:00,70.76,70.76,70.57,70.63,54273.0,64.1993,64.1993,64.0269,64.0814,54273.0
2021-08-05 10:45:00,70.62,70.84,70.6,70.81,64690.0,64.0723,64.2719,64.0542,64.2447,64690.0
2021-08-05 10:50:00,70.8,70.93,70.73,70.8,53828.0,64.2356,64.3536,64.1721,64.2356,53828.0
2021-08-05 10:55:00,70.8,70.85,70.66,70.77,41593.0,64.2356,64.281,64.1086,64.2084,41593.0
2021-08-05 11:00:00,70.77,71.04,70.77,70.98,91726.0,64.2084,64.4534,64.2084,64.3989,91726.0
2021-08-05 11:05:00,71.01,71.16,70.91,71.11,56783.0,64.4261,64.5622,64.3354,64.5169,56783.0
2021-08-05 11:10:00,71.11,71.14,70.87,70.93,58293.0,64.5169,64.5441,64.2991,64.3536,58293.0
2021-08-05 11:15:00,70.92,70.93,70.71,70.74,74080.0,64.3445,64.3536,64.154,64.1812,74080.0
2021-08-05 11:20:00,70.73,70.84,70.69,70.8,51350.0,64.1721,64.2719,64.1358,64.2356,51350.0
2021-08-05 11:25:00,70.8,70.86,70.76,70.81,33379.0,64.2356,64.2901,64.1993,64.2447,33379.0
2021-08-05 11:30:00,70.82,70.93,70.79,70.83,58216.0,64.2538,64.3536,64.2265,64.2628,58216.0
2021-08-05 11:35:00,70.81,70.95,70.72,70.73,50220.0,64.2447,64.3717,64.163,64.1721,50220.0
2021-08-05 11:40:00,70.74,70.79,70.64,70.65,40935.0,64.1812,64.2265,64.0905,64.0995,40935.0
2021-08-05 11:45:00,70.67,70.68,70.46,70.5,82845.0,64.1177,64.1267,63.9271,63.9634,82845.0
2021-08-05 11:50:00,70.5,70.51,70.36,70.46,48031.0,63.9634,63.9725,63.8364,63.9271,48031.0
2021-08-05 11:55:00,70.45,70.56,70.35,70.49,68418.0,63.9181,64.0179,63.8273,63.9544,68418.0
2021-08-05 12:00:00,70.51,70.61,70.49,70.61,38423.0,63.9725,64.0632,63.9544,64.0632,38423.0
2021-08-05 12:05:00,70.62,70.69,70.58,70.65,59229.0,64.0723,64.1358,64.036,64.0995,59229.0
2021-08-05 12:10:00,70.65,70.7,70.64,70.66,36937.0,64.0995,64.1449,64.0905,64.1086,36937.0
2021-08-05 12:15:00,70.66,70.71,70.62,70.7,40236.0,64.1086,64.154,64.0723,64.1449,40236.0
2021-08-05 12:20:00,70.69,70.69,70.57,70.63,51749.0,64.1358,64.1358,64.0269,64.0814,51749.0
2021-08-05 12:25:00,70.62,70.7,70.53,70.53,60252.0,64.0723,64.1449,63.9906,63.9906,60252.0
2021-08-05 12:30:00,70.53,70.62,70.53,70.58,44773.0,63.9906,64.0723,63.9906,64.036,44773.0
2021-08-05 12:35:00,70.57,70.6,70.4,70.42,57819.0,64.0269,64.0542,63.8727,63.8908,57819.0
2021-08-05 12:40:00,70.4,70.53,70.39,70.52,74548.0,63.8727,63.9906,63.8636,63.9816,74548.0
2021-08-05 12:45:00,70.51,70.63,70.5,70.57,51904.0,63.9725,64.0814,63.9634,64.0269,51904.0
2021-08-05 12:50:00,70.56,70.57,70.49,70.54,28926.0,64.0179,64.0269,63.9544,63.9997,28926.0
2021-08-05 12:55:00,70.55,70.7,70.48,70.66,26564.0,64.0088,64.1449,63.9453,64.1086,26564.0
2021-08-05 13:00:00,70.66,70.68,70.53,70.56,26054.0,64.1086,64.1267,63.9906,64.0179,26054.0
2021-08-05 13:05:00,70.56,70.56,70.5,70.51,46787.0,64.0179,64.0179,63.9634,63.9725,46787.0
2021-08-05 13:10:00,70.52,70.53,70.46,70.48,41204.0,63.9816,63.9906,63.9271,63.9453,41204.0
2021-08-05 13:15:00,70.47,70.52,70.46,70.51,25742.0,63.9362,63.9816,63.9271,63.9725,25742.0
2021-08-05 13:20:00,70.5,70.53,70.46,70.52,25500.0,63.9634,63.9906,63.9271,63.9816,25500.0
2021-08-05 13:25:00,70.52,70.62,70.5,70.62,25532.0,63.9816,64.0723,63.9634,64.0723,25532.0
2021-08-05 13:30:00,70.6,70.6,70.5,70.57,25630.0,64.0542,64.0542,63.9634,64.0269,25630.0
2021-08-05 13:35:00,70.57,70.67,70.57,70.65,19315.0,64.0269,64.1177,64.0269,64.0995,19315.0
2021-08-05 13:40:00,70.65,70.65,70.54,70.54,18848.0,64.0995,64.0995,63.9997,63.9997,18848.0
2021-08-05 13:45:00,70.53,70.55,70.44,70.55,29671.0,63.9906,64.0088,63.909,64.0088,29671.0
2021-08-05 13:50:00,70.53,70.57,70.51,70.56,21865.0,63.9906,64.0269,63.9725,64.0179,21865.0
2021-08-05 13:55:00,70.56,70.6,70.54,70.58,23344.0,64.0179,64.0542,63.9997,64.036,23344.0
2021-08-05 14:00:00,70.58,70.6,70.55,70.56,30919.0,64.036,64.0542,64.0088,64.0179,30919.0
2021-08-05 14:05:00,70.56,70.58,70.49,70.51,38972.0,64.0179,64.036,63.9544,63.9725,38972.0
2021-08-05 14:10:00,70.51,70.68,70.5,70.56,57196.0,63.9725,64.1267,63.9634,64.0179,57196.0
2021-08-05 14:15:00,70.56,70.6,70.52,70.56,42736.0,64.0179,64.0542,63.9816,64.0179,42736.0
2021-08-05 14:20:00,70.56,70.56,70.47,70.5,49938.0,64.0179,64.0179,63.9362,63.9634,49938.0
2021-08-05 14:25:00,70.49,70.53,70.39,70.45,114297.0,63.9544,63.9906,63.8636,63.9181,114297.0
2021-08-05 14:30:00,70.44,70.52,70.43,70.49,40401.0,63.909,63.9816,63.8999,63.9544,40401.0
2021-08-05 14:35:00,70.49,70.56,70.43,70.49,52941.0,63.9544,64.0179,63.8999,63.9544,52941.0
2021-08-05 14:40:00,70.49,70.51,70.44,70.49,34714.0,63.9544,63.9725,63.909,63.9544,34714.0
2021-08-05 14:45:00,70.5,70.57,70.48,70.56,33001.0,63.9634,64.0269,63.9453,64.0179,33001.0
2021-08-05 14:50:00,70.58,70.73,70.58,70.73,30074.0,64.036,64.1721,64.036,64.1721,30074.0
2021-08-05 14:55:00,70.74,70.76,70.68,70.73,57189.0,64.1812,64.1993,64.1267,64.1721,57189.0
2021-08-05 15:00:00,70.73,70.83,70.73,70.81,41351.0,64.1721,64.2628,64.1721,64.2447,41351.0
2021-08-05 15:05:00,70.81,70.83,70.73,70.73,29217.0,64.2447,64.2628,64.1721,64.1721,29217.0
2021-08-05 15:10:00,70.74,70.79,70.72,70.73,39347.0,64.1812,64.2265,64.163,64.1721,39347.0
2021-08-05 15:15:00,70.73,70.77,70.65,70.69,48354.0,64.1721,64.2084,64.0995,64.1358,48354.0
2021-08-05 15:20:00,70.69,70.74,70.66,70.67,44317.0,64.1358,64.1812,64.1086,64.1177,44317.0
2021-08-05 15:25:00,70.67,70.77,70.67,70.77,31837.0,64.1177,64.2084,64.1177,64.2084,31837.0
2021-08-05 15:30:00,70.77,70.78,70.69,70.72,53233.0,64.2084,64.2175,64.1358,64.163,53233.0
2021-08-05 15:35:00,70.72,70.73,70.65,70.7,60118.0,64.163,64.1721,64.0995,64.1449,60118.0
2021-08-05 15:40:00,70.7,70.85,70.68,70.83,77049.0,64.1449,64.281,64.1267,64.2628,77049.0
2021-08-05 15:45:00,70.83,70.87,70.79,70.8,117240.0,64.2628,64.2991,64.2265,64.2356,117240.0
2021-08-05 15:50:00,70.8,70.85,70.74,70.78,190872.0,64.2356,64.281,64.1812,64.2175,190872.0
2021-08-05 15:55:00,70.78,70.82,70.68,70.72,329117.0,64.2175,64.2538,64.1267,64.163,329117.0
2021-08-06 09:30:00,71.1,71.24,70.67,71.07,159300.0,64.5078,64.6348,64.1177,64.4806,159300.0
2021-08-06 09:35:00,71.02,71.05,70.61,70.66,71396.0,64.4352,64.4624,64.0632,64.1086,71396.0
2021-08-06 09:40:00,70.67,70.72,70.35,70.45,68050.0,64.1177,64.163,63.8273,63.9181,68050.0
2021-08-06 09:45:00,70.47,70.54,70.18,70.22,68270.0,63.9362,63.9997,63.6731,63.7094,68270.0
2021-08-06 09:50:00,70.22,70.38,70.09,70.27,64320.0,63.7094,63.8546,63.5914,63.7548,64320.0
2021-08-06 09:55:00,70.28,70.39,70.13,70.34,87323.0,63.7638,63.8636,63.6277,63.8183,87323.0
2021-08-06 10:00:00,70.34,70.5,70.15,70.25,71377.0,63.8183,63.9634,63.6459,63.7366,71377.0
2021-08-06 10:05:00,70.25,70.36,70.12,70.16,60834.0,63.7366,63.8364,63.6187,63.655,60834.0
2021-08-06 10:10:00,70.19,70.3,70.16,70.21,48432.0,63.6822,63.782,63.655,63.7003,48432.0
2021-08-06 10:15:00,70.17,70.25,70.06,70.06,58519.0,63.664,63.7366,63.5642,63.5642,58519.0
2021-08-06 10:20:00,70.05,70.12,69.86,70.08,125003.0,63.5552,63.6187,63.3828,63.5824,125003.0
2021-08-06 10:25:00,70.09,70.09,69.87,69.91,84038.0,63.5914,63.5914,63.3918,63.4281,84038.0
2021-08-06 10:30:00,69.89,70.11,69.89,69.9,71300.0,63.41,63.6096,63.41,63.4191,71300.0
2021-08-06 10:35:00,69.91,69.93,69.71,69.77,68523.0,63.4281,63.4463,63.2467,63.3011,68523.0
2021-08-06 10:40:00,69.78,70.17,69.77,70.09,59027.0,63.3102,63.664,63.3011,63.5914,59027.0
2021-08-06 10:45:00,70.09,70.09,69.93,69.95,64682.0,63.5914,63.5914,63.4463,63.4644,64682.0
2021-08-06 10:50:00,69.97,70.03,69.88,69.97,39415.0,63.4826,63.537,63.4009,63.4826,39415.0
2021-08-06 10:55:00,69.98,69.99,69.74,69.75,58055.0,63.4916,63.5007,63.2739,63.283,58055.0
2021-08-06 11:00:00,69.75,69.84,69.63,69.73,117642.0,63.283,63.3646,63.1741,63.2648,117642.0
2021-08-06 11:05:00,69.73,69.79,69.59,69.62,71358.0,63.2648,63.3193,63.1378,63.165,71358.0
2021-08-06 11:10:00,69.61,69.64,69.43,69.64,103534.0,63.1559,63.1832,62.9926,63.1832,103534.0
2021-08-06 11:15:00,69.64,69.73,69.56,69.62,74902.0,63.1832,63.2648,63.1106,63.165,74902.0
2021-08-06 11:20:00,69.63,69.75,69.6,69.75,54581.0,63.1741,63.283,63.1469,63.283,54581.0
2021-08-06 11:25:00,69.74,69.77,69.59,69.63,80178.0,63.2739,63.3011,63.1378,63.1741,80178.0
2021-08-06 11:30:00,69.63,69.72,69.58,69.63,53889.0,63.1741,63.2557,63.1287,63.1741,53889.0
2021-08-06 11:35:00,69.63,69.65,69.52,69.59,74612.0,63.1741,63.1922,63.0743,63.1378,74612.0
2021-08-06 11:40:00,69.59,69.64,69.53,69.57,96817.0,63.1378,63.1832,63.0834,63.1197,96817.0
2021-08-06 11:45:00,69.56,69.64,69.51,69.52,80787.0,63.1106,63.1832,63.0652,63.0743,80787.0
2021-08-06 11:50:00,69.52,69.53,69.38,69.51,58539.0,63.0743,63.0834,62.9473,63.0652,58539.0
2021-08-06 11:55:00,69.51,69.51,69.28,69.31,87895.0,63.0652,63.0652,62.8565,62.8838,87895.0
2021-08-06 12:00:00,69.3,69.38,69.22,69.28,96827.0,62.8747,62.9473,62.8021,62.8565,96827.0
2021-08-06 12:05:00,69.29,69.34,69.24,69.28,62227.0,62.8656,62.911,62.8203,62.8565,62227.0
2021-08-06 12:10:00,69.3,69.32,69.22,69.3,68063.0,62.8747,62.8928,62.8021,62.8747,68063.0
2021-08-06 12:15:00,69.29,69.31,69.23,69.27,63960.0,62.8656,62.8838,62.8112,62.8475,63960.0
2021-08-06 12:20:00,69.27,69.31,69.23,69.26,74056.0,62.8475,62.8838,62.8112,62.8384,74056.0
2021-08-06 12:25:00,69.26,69.3,69.22,69.29,58963.0,62.8384,62.8747,62.8021,62.8656,58963.0
2021-08-06 12:30:00,69.3,69.32,69.22,69.25,102255.0,62.8747,62.8928,62.8021,62.8293,102255.0
2021-08-06 12:35:00,69.24,69.37,69.24,69.32,44847.0,62.8203,62.9382,62.8203,62.8928,44847.0
2021-08-06 12:40:00,69.33,69.43,69.33,69.33,22711.0,62.9019,62.9926,62.9019,62.9019,22711.0
2021-08-06 12:45:00,69.33,69.33,69.21,69.23,46031.0,62.9019,62.9019,62.793,62.8112,46031.0
2021-08-06 12:50:00,69.23,69.4,69.23,69.39,27328.0,62.8112,62.9654,62.8112,62.9563,27328.0
2021-08-06 12:55:00,69.39,69.45,69.38,69.45,31329.0,62.9563,63.0108,62.9473,63.0108,31329.0
2021-08-06 13:00:00,69.45,69.45,69.36,69.43,23027.0,63.0108,63.0108,62.9291,62.9926,23027.0
2021-08-06 13:05:00,69.42,69.54,69.41,69.48,40446.0,62.9836,63.0924,62.9745,63.038,40446.0
2021-08-06 13:10:00,69.48,69.62,69.46,69.6,52741.0,63.038,63.165,63.0199,63.1469,52741.0
2021-08-06 13:15:00,69.58,69.63,69.52,69.59,33529.0,63.1287,63.1741,63.0743,63.1378,33529.0
2021-08-06 13:20:00,69.58,69.61,69.52,69.53,28316.0,63.1287,63.1559,63.0743,63.0834,28316.0
2021-08-06 13:25:00,69.52,69.57,69.49,69.51,45952.0,63.0743,63.1197,63.0471,63.0652,45952.0
2021-08-06 13:30:00,69.5,69.54,69.45,69.5,28206.0,63.0561,63.0924,63.0108,63.0561,28206.0
2021-08-06 13:35:00,69.51,69.51,69.47,69.49,20739.0,63.0652,63.0652,63.0289,63.0471,20739.0
2021-08-06 13:40:00,69.48,69.55,69.48,69.52,23482.0,63.038,63.1015,63.038,63.0743,23482.0
2021-08-06 13:45:00,69.52,69.61,69.5,69.56,33607.0,63.0743,63.1559,63.0561,63.1106,33607.0
2021-08-06 13:50:00,69.56,69.6,69.45,69.48,55748.0,63.1106,63.1469,63.0108,63.038,55748.0
2021-08-06 13:55:00,69.49,69.56,69.46,69.47,51910.0,63.0471,63.1106,63.0199,63.0289,51910.0
2021-08-06 14:00:00,69.48,69.6,69.44,69.57,50425.0,63.038,63.1469,63.0017,63.1197,50425.0
2021-08-06 14:05:00,69.56,69.69,69.52,69.65,25131.0,63.1106,63.2285,63.0743,63.1922,25131.0
2021-08-06 14:10:00,69.65,69.68,69.59,69.65,37973.0,63.1922,63.2195,63.1378,63.1922,37973.0
2021-08-06 14:15:00,69.64,69.66,69.59,69.62,32156.0,63.1832,63.2013,63.1378,63.165,32156.0
2021-08-06 14:20:00,69.61,69.74,69.32,69.48,101095.0,63.1559,63.2739,62.8928,63.038,101095.0
2021-08-06 14:25:00,69.48,69.57,69.47,69.55,42712.0,63.038,63.1197,63.0289,63.1015,42712.0
2021-08-06 14:30:00,69.56,69.66,69.56,69.62,38646.0,63.1106,63.2013,63.1106,63.165,38646.0
2021-08-06 14:35:00,69.62,69.66,69.57,69.63,22044.0,63.165,63.2013,63.1197,63.1741,22044.0
2021-08-06 14:40:00,69.63,69.65,69.59,69.61,27672.0,63.1741,63.1922,63.1378,63.1559,27672.0
2021-08-06 14:45:00,69.61,69.67,69.56,69.57,52255.0,63.1559,63.2104,63.1106,63.1197,52255.0
2021-08-06 14:50:00,69.57,69.59,69.52,69.55,40976.0,63.1197,63.1378,63.0743,63.1015,40976.0
2021-08-06 14:55:00,69.54,69.57,69.5,69.53,31330.0,63.0924,63.1197,63.0561,63.0834,31330.0
2021-08-06 15:00:00,69.53,69.54,69.47,69.52,76132.0,63.0834,63.0924,63.0289,63.0743,76132.0
2021-08-06 15:05:00,69.52,69.53,69.48,69.52,35660.0,63.0743,63.0834,63.038,63.0743,35660.0
2021-08-06 15:10:00,69.5,69.55,69.49,69.53,34424.0,63.0561,63.1015,63.0471,63.0834,34424.0
2021-08-06 15:15:00,69.52,69.53,69.47,69.5,66238.0,63.0743,63.0834,63.0289,63.0561,66238.0
2021-08-06 15:20:00,69.5,69.51,69.44,69.46,32165.0,63.0561,63.0652,63.0017,63.0199,32165.0
2021-08-06 15:25:00,69.46,69.47,69.37,69.4,50937.0,63.0199,63.0289,62.9382,62.9654,50937.0
2021-08-06 15:30:00,69.4,69.43,69.38,69.42,91667.0,62.9654,62.9926,62.9473,62.9836,91667.0
2021-08-06 15:35:00,69.42,69.51,69.41,69.45,70197.0,62.9836,63.0652,62.9745,63.0108,70197.0
2021-08-06 15:40:00,69.45,69.65,69.44,69.59,106853.0,63.0108,63.1922,63.0017,63.1378,106853.0
2021-08-06 15:45:00,69.59,69.6,69.5,69.55,100564.0,63.1378,63.1469,63.0561,63.1015,100564.0
2021-08-06 15:50:00,69.55,69.67,69.52,69.6,205714.0,63.1015,63.2104,63.0743,63.1469,205714.0
2021-08-06 15:55:00,69.59,69.66,69.57,69.61,276821.0,63.1378,63.2013,63.1197,63.1559,276821.0
2021-08-09 09:30:00,69.93,70.92,69.81,70.5,279095.0,63.4463,64.3445,63.3374,63.9634,279095.0
2021-08-09 09:35:00,70.5,70.52,70.05,70.19,118634.0,63.9634,63.9816,63.5552,63.6822,118634.0
2021-08-09 09:40:00,70.17,70.74,70.15,70.54,108121.0,63.664,64.1812,63.6459,63.9997,108121.0
2021-08-09 09:45:00,70.59,70.84,70.47,70.7,117457.0,64.0451,64.2719,63.9362,64.1449,117457.0
2021-08-09 09:50:00,70.71,71.09,70.69,71.03,130239.0,64.154,64.4987,64.1358,64.4443,130239.0
2021-08-09 09:55:00,71.05,71.34,71.0,71.15,167589.0,64.4624,64.7255,64.4171,64.5532,167589.0
2021-08-09 10:00:00,71.17,71.26,71.05,71.12,86279.0,64.5713,64.653,64.4624,64.5259,86279.0
2021-08-09 10:05:00,71.11,71.19,71.06,71.13,56372.0,64.5169,64.5895,64.4715,64.535,56372.0
2021-08-09 10:10:00,71.15,71.44,71.13,71.4,122700.0,64.5532,64.8163,64.535,64.78,122700.0
2021-08-09 10:15:00,71.38,71.47,71.09,71.25,95151.0,64.7618,64.8435,64.4987,64.6439,95151.0
2021-08-09 10:20:00,71.24,71.54,71.24,71.49,80541.0,64.6348,64.907,64.6348,64.8616,80541.0
2021-08-09 10:25:00,71.48,71.72,71.44,71.66,143093.0,64.8526,65.0703,64.8163,65.0159,143093.0
2021-08-09 10:30:00,71.67,71.83,71.53,71.75,143848.0,65.025,65.1701,64.8979,65.0975,143848.0
2021-08-09 10:35:00,71.75,71.77,71.44,71.54,98474.0,65.0975,65.1157,64.8163,64.907,98474.0
2021-08-09 10:40:00,71.55,71.63,71.47,71.52,41040.0,64.9161,64.9887,64.8435,64.8889,41040.0
2021-08-09 10:45:00,71.52,71.64,71.5,71.56,43402.0,64.8889,64.9977,64.8707,64.9252,43402.0
2021-08-09 10:50:00,71.56,71.58,71.27,71.44,71658.0,64.9252,64.9433,64.662,64.8163,71658.0
2021-08-09 10:55:00,71.46,71.51,71.4,71.47,37392.0,64.8344,64.8798,64.78,64.8435,37392.0
2021-08-09 11:00:00,71.47,71.67,71.46,71.51,64729.0,64.8435,65.025,64.8344,64.8798,64729.0
2021-08-09 11:05:00,71.52,71.57,71.41,71.55,37270.0,64.8889,64.9342,64.7891,64.9161,37270.0
2021-08-09 11:10:00,71.56,71.61,71.43,71.52,45108.0,64.9252,64.9705,64.8072,64.8889,45108.0
2021-08-09 11:15:00,71.52,71.59,71.45,71.56,35662.0,64.8889,64.9524,64.8253,64.9252,35662.0
2021-08-09 11:20:00,71.56,71.66,71.51,71.56,37520.0,64.9252,65.0159,64.8798,64.9252,37520.0
2021-08-09 11:25:00,71.57,71.65,71.51,71.65,52564.0,64.9342,65.0068,64.8798,65.0068,52564.0
2021-08-09 11:30:00,71.64,71.66,71.5,71.62,53367.0,64.9977,65.0159,64.8707,64.9796,53367.0
2021-08-09 11:35:00,71.61,71.77,71.55,71.74,58289.0,64.9705,65.1157,64.9161,65.0885,58289.0
2021-08-09 11:40:00,71.75,71.81,71.69,71.75,70178.0,65.0975,65.152,65.0431,65.0975,70178.0
2021-08-09 11:45:00,71.73,71.76,71.7,71.72,43027.0,65.0794,65.1066,65.0522,65.0703,43027.0
2021-08-09 11:50:00,71.72,71.79,71.71,71.71,64955.0,65.0703,65.1338,65.0612,65.0612,64955.0
2021-08-09 11:55:00,71.72,71.82,71.71,71.81,47700.0,65.0703,65.161,65.0612,65.152,47700.0
2021-08-09 12:00:00,71.82,71.84,71.74,71.76,55037.0,65.161,65.1792,65.0885,65.1066,55037.0
2021-08-09 12:05:00,71.75,71.83,71.75,71.8,46127.0,65.0975,65.1701,65.0975,65.1429,46127.0
2021-08-09 12:10:00,71.81,71.83,71.68,71.77,63686.0,65.152,65.1701,65.034,65.1157,63686.0
2021-08-09 12:15:00,71.76,71.79,71.67,71.74,36553.0,65.1066,65.1338,65.025,65.0885,36553.0
2021-08-09 12:20:00,71.74,71.77,71.71,71.73,28172.0,65.0885,65.1157,65.0612,65.0794,28172.0
2021-08-09 12:25:00,71.72,71.74,71.67,71.69,47888.0,65.0703,65.0885,65.025,65.0431,47888.0
2021-08-09 12:30:00,71.7,71.71,71.59,71.67,46832.0,65.0522,65.0612,64.9524,65.025,46832.0
2021-08-09 12:35:00,71.69,71.74,71.66,71.73,27659.0,65.0431,65.0885,65.0159,65.0794,27659.0
2021-08-09 12:40:00,71.73,71.75,71.67,71.68,25989.0,65.0794,65.0975,65.025,65.034,25989.0
2021-08-09 12:45:00,71.67,71.72,71.66,71.67,18893.0,65.025,65.0703,65.0159,65.025,18893.0
2021-08-09 12:50:00,71.67,71.69,71.61,71.64,23518.0,65.025,65.0431,64.9705,64.9977,23518.0
2021-08-09 12:55:00,71.65,71.84,71.64,71.77,45990.0,65.0068,65.1792,64.9977,65.1157,45990.0
2021-08-09 13:00:00,71.75,71.77,71.64,71.73,42424.0,65.0975,65.1157,64.9977,65.0794,42424.0
2021-08-09 13:05:00,71.72,71.73,71.63,71.69,50766.0,65.0703,65.0794,64.9887,65.0431,50766.0
2021-08-09 13:10:00,71.7,71.77,71.64,71.66,31847.0,65.0522,65.1157,64.9977,65.0159,31847.0
2021-08-09 13:15:00,71.65,71.75,71.59,71.73,26993.0,65.0068,65.0975,64.9524,65.0794,26993.0
2021-08-09 13:20:00,71.72,71.72,71.6,71.64,28866.0,65.0703,65.0703,64.9614,64.9977,28866.0
2021-08-09 13:25:00,71.64,71.7,71.62,71.7,41378.0,64.9977,65.0522,64.9796,65.0522,41378.0
2021-08-09 13:30:00,71.7,71.77,71.68,71.74,47791.0,65.0522,65.1157,65.034,65.0885,47791.0
2021-08-09 13:35:00,71.73,71.73,71.68,71.7,49973.0,65.0794,65.0794,65.034,65.0522,49973.0
2021-08-09 13:40:00,71.7,71.82,71.7,71.8,49882.0,65.0522,65.161,65.0522,65.1429,49882.0
2021-08-09 13:45:00,71.81,71.81,71.74,71.74,44828.0,65.152,65.152,65.0885,65.0885,44828.0
2021-08-09 13:50:00,71.75,71.77,71.73,71.77,30427.0,65.0975,65.1157,65.0794,65.1157,30427.0
2021-08-09 13:55:00,71.77,71.83,71.72,71.83,24415.0,65.1157,65.1701,65.0703,65.1701,24415.0
2021-08-09 14:00:00,71.82,71.82,71.77,71.8,38881.0,65.161,65.161,65.1157,65.1429,38881.0
2021-08-09 14:05:00,71.79,71.8,71.72,71.78,39219.0,65.1338,65.1429,65.0703,65.1248,39219.0
2021-08-09 14:10:00,71.78,71.78,71.7,71.72,31180.0,65.1248,65.1248,65.0522,65.0703,31180.0
2021-08-09 14:15:00,71.71,71.75,71.68,71.72,26609.0,65.0612,65.0975,65.034,65.0703,26609.0
2021-08-09 14:20:00,71.72,71.72,71.66,71.7,33643.0,65.0703,65.0703,65.0159,65.0522,33643.0
2021-08-09 14:25:00,71.7,71.73,71.66,71.73,37201.0,65.0522,65.0794,65.0159,65.0794,37201.0
2021-08-09 14:30:00,71.73,71.81,71.72,71.79,25843.0,65.0794,65.152,65.0703,65.1338,25843.0
2021-08-09 14:35:00,71.8,71.82,71.74,71.81,59653.0,65.1429,65.161,65.0885,65.152,59653.0
2021-08-09 14:40:00,71.82,71.82,71.76,71.78,28649.0,65.161,65.161,65.1066,65.1248,28649.0
2021-08-09 14:45:00,71.78,71.79,71.71,71.78,35212.0,65.1248,65.1338,65.0612,65.1248,35212.0
2021-08-09 14:50:00,71.78,71.79,71.74,71.78,21622.0,65.1248,65.1338,65.0885,65.1248,21622.0
2021-08-09 14:55:00,71.79,71.87,71.78,71.85,56365.0,65.1338,65.2064,65.1248,65.1883,56365.0
2021-08-09 15:00:00,71.86,71.87,71.69,71.71,55430.0,65.1973,65.2064,65.0431,65.0612,55430.0
2021-08-09 15:05:00,71.7,71.8,71.69,71.76,54856.0,65.0522,65.1429,65.0431,65.1066,54856.0
2021-08-09 15:10:00,71.76,71.79,71.71,71.74,20611.0,65.1066,65.1338,65.0612,65.0885,20611.0
2021-08-09 15:15:00,71.74,71.78,71.73,71.78,28759.0,65.0885,65.1248,65.0794,65.1248,28759.0
2021-08-09 15:20:00,71.78,71.78,71.67,71.73,45507.0,65.1248,65.1248,65.025,65.0794,45507.0
2021-08-09 15:25:00,71.72,71.82,71.71,71.79,39974.0,65.0703,65.161,65.0612,65.1338,39974.0
2021-08-09 15:30:00,71.8,71.82,71.73,71.73,82169.0,65.1429,65.161,65.0794,65.0794,82169.0
2021-08-09 15:35:00,71.72,71.8,71.69,71.76,72719.0,65.0703,65.1429,65.0431,65.1066,72719.0
2021-08-09 15:40:00,71.76,71.77,71.68,71.73,50093.0,65.1066,65.1157,65.034,65.0794,50093.0
2021-08-09 15:45:00,71.73,71.76,71.66,71.7,72738.0,65.0794,65.1066,65.0159,65.0522,72738.0
2021-08-09 15:50:00,71.7,71.74,71.65,71.69,180504.0,65.0522,65.0885,65.0068,65.0431,180504.0
2021-08-09 15:55:00,71.7,71.79,71.69,71.75,340991.0,65.0522,65.1338,65.0431,65.0975,340991.0
2021-08-10 09:30:00,72.8,73.49,72.74,73.25,346262.0,66.0502,66.6762,65.9957,66.4585,346262.0
2021-08-10 09:35:00,73.25,73.43,72.85,73.11,172019.0,66.4585,66.6218,66.0955,66.3314,172019.0
2021-08-10 09:40:00,73.16,73.27,72.87,72.96,101308.0,66.3768,66.4766,66.1137,66.1953,101308.0
2021-08-10 09:45:00,72.98,73.08,72.71,72.97,82960.0,66.2135,66.3042,65.9685,66.2044,82960.0
2021-08-10 09:50:00,73.01,73.25,72.91,73.04,93042.0,66.2407,66.4585,66.15,66.2679,93042.0
2021-08-10 09:55:00,73.03,73.08,72.75,72.97,81168.0,66.2589,66.3042,66.0048,66.2044,81168.0
2021-08-10 10:00:00,72.97,72.97,72.35,72.4,79327.0,66.2044,66.2044,65.6419,65.6873,79327.0
2021-08-10 10:05:00,72.42,72.47,72.16,72.28,102001.0,65.7054,65.7508,65.4695,65.5784,102001.0
2021-08-10 10:10:00,72.28,72.3,72.11,72.15,72812.0,65.5784,65.5965,65.4242,65.4604,72812.0
2021-08-10 10:15:00,72.14,72.37,72.1,72.19,81208.0,65.4514,65.66,65.4151,65.4967,81208.0
2021-08-10 10:20:00,72.18,72.37,72.15,72.26,96512.0,65.4877,65.66,65.4604,65.5602,96512.0
2021-08-10 10:25:00,72.26,72.3,71.92,71.96,119703.0,65.5602,65.5965,65.2518,65.2881,119703.0
2021-08-10 10:30:00,71.95,72.04,71.74,71.83,145267.0,65.279,65.3606,65.0885,65.1701,145267.0
2021-08-10 10:35:00,71.83,71.95,71.77,71.87,27131.0,65.1701,65.279,65.1157,65.2064,27131.0
2021-08-10 10:40:00,71.88,71.9,71.56,71.64,67224.0,65.2155,65.2336,64.9252,64.9977,67224.0
2021-08-10 10:45:00,71.64,71.78,71.59,71.7,24717.0,64.9977,65.1248,64.9524,65.0522,24717.0
2021-08-10 10:50:00,71.7,71.75,71.53,71.66,38931.0,65.0522,65.0975,64.8979,65.0159,38931.0
2021-08-10 10:55:00,71.68,71.71,71.53,71.64,22023.0,65.034,65.0612,64.8979,64.9977,22023.0
2021-08-10 11:00:00,71.64,71.66,71.52,71.6,23477.0,64.9977,65.0159,64.8889,64.9614,23477.0
2021-08-10 11:05:00,71.6,71.68,71.53,71.56,33314.0,64.9614,65.034,64.8979,64.9252,33314.0
2021-08-10 11:10:00,71.54,71.72,71.53,71.58,35520.0,64.907,65.0703,64.8979,64.9433,35520.0
2021-08-10 11:15:00,71.55,71.68,71.52,71.67,41475.0,64.9161,65.034,64.8889,65.025,41475.0
2021-08-10 11:20:00,71.66,71.76,71.59,71.75,55337.0,65.0159,65.1066,64.9524,65.0975,55337.0
2021-08-10 11:25:00,71.75,71.84,71.68,71.84,31136.0,65.0975,65.1792,65.034,65.1792,31136.0
2021-08-10 11:30:00,71.84,71.98,71.78,71.95,56754.0,65.1792,65.3062,65.1248,65.279,56754.0
2021-08-10 11:35:00,71.94,72.05,71.88,72.01,40461.0,65.2699,65.3697,65.2155,65.3334,40461.0
2021-08-10 11:40:00,72.01,72.09,71.91,71.94,40380.0,65.3334,65.406,65.2427,65.2699,40380.0
2021-08-10 11:45:00,71.94,71.96,71.9,71.94,28183.0,65.2699,65.2881,65.2336,65.2699,28183.0
2021-08-10 11:50:00,71.95,71.96,71.88,71.9,28717.0,65.279,65.2881,65.2155,65.2336,28717.0
2021-08-10 11:55:00,71.89,71.91,71.81,71.84,25362.0,65.2246,65.2427,65.152,65.1792,25362.0
2021-08-10 12:00:00,71.86,72.06,71.82,72.02,28253.0,65.1973,65.3788,65.161,65.3425,28253.0
2021-08-10 12:05:00,72.02,72.07,71.98,71.98,25565.0,65.3425,65.3879,65.3062,65.3062,25565.0
2021-08-10 12:10:00,71.97,72.04,71.95,72.0,20208.0,65.2971,65.3606,65.279,65.3244,20208.0
2021-08-10 12:15:00,71.99,71.99,71.9,71.95,25369.0,65.3153,65.3153,65.2336,65.279,25369.0
2021-08-10 12:20:00,71.96,72.01,71.92,71.92,11988.0,65.2881,65.3334,65.2518,65.2518,11988.0
2021-08-10 12:25:00,71.94,72.03,71.93,72.01,16466.0,65.2699,65.3516,65.2608,65.3334,16466.0
2021-08-10 12:30:00,72.0,72.02,71.88,71.89,13284.0,65.3244,65.3425,65.2155,65.2246,13284.0
2021-08-10 12:35:00,71.89,71.94,71.85,71.91,21012.0,65.2246,65.2699,65.1883,65.2427,21012.0
2021-08-10 12:40:00,71.91,71.95,71.87,71.92,13739.0,65.2427,65.279,65.2064,65.2518,13739.0
2021-08-10 12:45:00,71.92,71.93,71.83,71.84,25926.0,65.2518,65.2608,65.1701,65.1792,25926.0
2021-08-10 12:50:00,71.84,71.86,71.79,71.85,16187.0,65.1792,65.1973,65.1338,65.1883,16187.0
2021-08-10 12:55:00,71.85,71.87,71.73,71.74,67196.0,65.1883,65.2064,65.0794,65.0885,67196.0
2021-08-10 13:00:00,71.75,71.81,71.73,71.77,17123.0,65.0975,65.152,65.0794,65.1157,17123.0
2021-08-10 13:05:00,71.79,71.95,71.79,71.92,40577.0,65.1338,65.279,65.1338,65.2518,40577.0
2021-08-10 13:10:00,71.92,71.92,71.87,71.91,12573.0,65.2518,65.2518,65.2064,65.2427,12573.0
2021-08-10 13:15:00,71.91,71.98,71.9,71.91,24399.0,65.2427,65.3062,65.2336,65.2427,24399.0
2021-08-10 13:20:00,71.92,71.94,71.89,71.89,14813.0,65.2518,65.2699,65.2246,65.2246,14813.0
2021-08-10 13:25:00,71.9,71.95,71.76,71.83,35800.0,65.2336,65.279,65.1066,65.1701,35800.0
2021-08-10 13:30:00,71.82,71.85,71.77,71.78,20240.0,65.161,65.1883,65.1157,65.1248,20240.0
2021-08-10 13:35:00,71.78,71.83,71.68,71.7,23102.0,65.1248,65.1701,65.034,65.0522,23102.0
2021-08-10 13:40:00,71.71,71.79,71.71,71.77,19006.0,65.0612,65.1338,65.0612,65.1157,19006.0
2021-08-10 13:45:00,71.78,71.84,71.71,71.76,35602.0,65.1248,65.1792,65.0612,65.1066,35602.0
2021-08-10 13:50:00,71.75,71.76,71.65,71.71,70795.0,65.0975,65.1066,65.0068,65.0612,70795.0
2021-08-10 13:55:00,71.71,71.76,71.63,71.67,26777.0,65.0612,65.1066,64.9887,65.025,26777.0
2021-08-10 14:00:00,71.66,71.74,71.66,71.68,23234.0,65.0159,65.0885,65.0159,65.034,23234.0
2021-08-10 14:05:00,71.68,71.68,71.6,71.67,23235.0,65.034,65.034,64.9614,65.025,23235.0
2021-08-10 14:10:00,71.67,71.68,71.63,71.67,25982.0,65.025,65.034,64.9887,65.025,25982.0
2021-08-10 14:15:00,71.68,71.71,71.64,71.65,32444.0,65.034,65.0612,64.9977,65.0068,32444.0
2021-08-10 14:20:00,71.63,71.72,71.61,71.72,15395.0,64.9887,65.0703,64.9705,65.0703,15395.0
2021-08-10 14:25:00,71.71,71.78,71.71,71.74,15472.0,65.0612,65.1248,65.0612,65.0885,15472.0
2021-08-10 14:30:00,71.75,71.79,71.71,71.75,17658.0,65.0975,65.1338,65.0612,65.0975,17658.0
2021-08-10 14:35:00,71.75,71.8,71.73,71.73,16868.0,65.0975,65.1429,65.0794,65.0794,16868.0
2021-08-10 14:40:00,71.73,71.78,71.73,71.77,22187.0,65.0794,65.1248,65.0794,65.1157,22187.0
2021-08-10 14:45:00,71.78,71.79,71.73,71.73,23024.0,65.1248,65.1338,65.0794,65.0794,23024.0
2021-08-10 14:50:00,71.73,71.85,71.73,71.82,27996.0,65.0794,65.1883,65.0794,65.161,27996.0
2021-08-10 14:55:00,71.81,71.85,71.78,71.83,21394.0,65.152,65.1883,65.1248,65.1701,21394.0
2021-08-10 15:00:00,71.82,71.84,71.74,71.81,36712.0,65.161,65.1792,65.0885,65.152,36712.0
2021-08-10 15:05:00,71.81,71.82,71.75,71.8,75883.0,65.152,65.161,65.0975,65.1429,75883.0
2021-08-10 15:10:00,71.79,71.8,71.7,71.75,43069.0,65.1338,65.1429,65.0522,65.0975,43069.0
2021-08-10 15:15:00,71.76,71.8,71.71,71.77,41115.0,65.1066,65.1429,65.0612,65.1157,41115.0
2021-08-10 15:20:00,71.78,71.79,71.64,71.66,73232.0,65.1248,65.1338,64.9977,65.0159,73232.0
2021-08-10 15:25:00,71.67,71.75,71.67,71.67,38679.0,65.025,65.0975,65.025,65.025,38679.0
2021-08-10 15:30:00,71.67,71.75,71.66,71.69,61648.0,65.025,65.0975,65.0159,65.0431,61648.0
2021-08-10 15:35:00,71.7,71.73,71.65,71.7,58550.0,65.0522,65.0794,65.0068,65.0522,58550.0
2021-08-10 15:40:00,71.71,71.72,71.63,71.67,61187.0,65.0612,65.0703,64.9887,65.025,61187.0
2021-08-10 15:45:00,71.66,71.69,71.6,71.67,86352.0,65.0159,65.0431,64.9614,65.025,86352.0
2021-08-10 15:50:00,71.67,71.78,71.64,71.66,119866.0,65.025,65.1248,64.9977,65.0159,119866.0
2021-08-10 15:55:00,71.65,71.78,71.63,71.76,167639.0,65.0068,65.1248,64.9887,65.1066,167639.0
2021-08-11 09:30:00,72.54,72.7,72.13,72.38,155189.0,65.8143,65.9595,65.4423,65.6691,155189.0
2021-08-11 09:35:00,72.4,72.45,72.04,72.4,90623.0,65.6873,65.7326,65.3606,65.6873,90623.0
2021-08-11 09:40:00,72.37,72.4,71.75,71.77,233072.0,65.66,65.6873,65.0975,65.1157,233072.0
2021-08-11 09:45:00,71.77,72.0,71.65,71.71,82198.0,65.1157,65.3244,65.0068,65.0612,82198.0
2021-08-11 09:50:00,71.73,71.81,71.54,71.59,61673.0,65.0794,65.152,64.907,64.9524,61673.0
2021-08-11 09:55:00,71.56,71.69,71.45,71.57,55822.0,64.9252,65.0431,64.8253,64.9342,55822.0
2021-08-11 10:00:00,71.56,71.59,71.38,71.59,65543.0,64.9252,64.9524,64.7618,64.9524,65543.0
2021-08-11 10:05:00,71.58,71.68,71.34,71.34,58821.0,64.9433,65.034,64.7255,64.7255,58821.0
2021-08-11 10:10:00,71.31,71.46,71.24,71.26,71063.0,64.6983,64.8344,64.6348,64.653,71063.0
2021-08-11 10:15:00,71.25,71.39,71.22,71.36,53565.0,64.6439,64.7709,64.6167,64.7437,53565.0
2021-08-11 10:20:00,71.37,71.41,71.25,71.3,57827.0,64.7528,64.7891,64.6439,64.6893,57827.0
2021-08-11 10:25:00,71.3,71.4,71.21,71.28,80970.0,64.6893,64.78,64.6076,64.6711,80970.0
2021-08-11 10:30:00,71.28,71.51,71.28,71.47,38876.0,64.6711,64.8798,64.6711,64.8435,38876.0
2021-08-11 10:35:00,71.46,71.51,71.39,71.45,33246.0,64.8344,64.8798,64.7709,64.8253,33246.0
2021-08-11 10:40:00,71.42,71.53,71.41,71.53,33881.0,64.7981,64.8979,64.7891,64.8979,33881.0
2021-08-11 10:45:00,71.54,71.54,71.31,71.31,36391.0,64.907,64.907,64.6983,64.6983,36391.0
2021-08-11 10:50:00,71.31,71.35,71.22,71.26,71208.0,64.6983,64.7346,64.6167,64.653,71208.0
2021-08-11 10:55:00,71.26,71.26,71.12,71.22,61749.0,64.653,64.653,64.5259,64.6167,61749.0
2021-08-11 11:00:00,71.22,71.22,71.02,71.07,112738.0,64.6167,64.6167,64.4352,64.4806,112738.0
2021-08-11 11:05:00,71.07,71.19,71.04,71.15,47183.0,64.4806,64.5895,64.4534,64.5532,47183.0
2021-08-11 11:10:00,71.14,71.19,71.02,71.04,35817.0,64.5441,64.5895,64.4352,64.4534,35817.0
2021-08-11 11:15:00,71.03,71.16,70.98,71.11,87783.0,64.4443,64.5622,64.3989,64.5169,87783.0
2021-08-11 11:20:00,71.12,71.24,71.12,71.21,84085.0,64.5259,64.6348,64.5259,64.6076,84085.0
2021-08-11 11:25:00,71.22,71.32,71.15,71.27,92428.0,64.6167,64.7074,64.5532,64.662,92428.0
2021-08-11 11:30:00,71.28,71.31,71.13,71.13,80937.0,64.6711,64.6983,64.535,64.535,80937.0
2021-08-11 11:35:00,71.14,71.3,71.13,71.18,44269.0,64.5441,64.6893,64.535,64.5804,44269.0
2021-08-11 11:40:00,71.19,71.31,71.09,71.2,56971.0,64.5895,64.6983,64.4987,64.5985,56971.0
2021-08-11 11:45:00,71.2,71.2,70.98,71.0,48419.0,64.5985,64.5985,64.3989,64.4171,48419.0
2021-08-11 11:50:00,71.01,71.03,70.87,70.87,62899.0,64.4261,64.4443,64.2991,64.2991,62899.0
2021-08-11 11:55:00,70.86,70.99,70.86,70.9,39172.0,64.2901,64.408,64.2901,64.3263,39172.0
2021-08-11 12:00:00,70.89,71.05,70.86,71.04,35440.0,64.3173,64.4624,64.2901,64.4534,35440.0
2021-08-11 12:05:00,71.05,71.17,71.04,71.08,42335.0,64.4624,64.5713,64.4534,64.4897,42335.0
2021-08-11 12:10:00,71.06,71.11,71.0,71.04,31778.0,64.4715,64.5169,64.4171,64.4534,31778.0
2021-08-11 12:15:00,71.04,71.08,70.99,71.08,31274.0,64.4534,64.4897,64.408,64.4897,31274.0
2021-08-11 12:20:00,71.1,71.13,70.98,71.11,32859.0,64.5078,64.535,64.3989,64.5169,32859.0
2021-08-11 12:25:00,71.12,71.17,71.08,71.12,29047.0,64.5259,64.5713,64.4897,64.5259,29047.0
2021-08-11 12:30:00,71.12,71.14,71.08,71.12,28193.0,64.5259,64.5441,64.4897,64.5259,28193.0
2021-08-11 12:35:00,71.12,71.14,71.03,71.11,29186.0,64.5259,64.5441,64.4443,64.5169,29186.0
2021-08-11 12:40:00,71.12,71.12,71.02,71.06,39506.0,64.5259,64.5259,64.4352,64.4715,39506.0
2021-08-11 12:45:00,71.07,71.21,71.07,71.14,32199.0,64.4806,64.6076,64.4806,64.5441,32199.0
2021-08-11 12:50:00,71.15,71.17,71.08,71.1,22153.0,64.5532,64.5713,64.4897,64.5078,22153.0
2021-08-11 12:55:00,71.1,71.19,71.07,71.19,34255.0,64.5078,64.5895,64.4806,64.5895,34255.0
2021-08-11 13:00:00,71.2,71.36,71.13,71.27,46957.0,64.5985,64.7437,64.535,64.662,46957.0
2021-08-11 13:05:00,71.27,71.29,71.2,71.29,28209.0,64.662,64.6802,64.5985,64.6802,28209.0
2021-08-11 13:10:00,71.28,71.32,71.23,71.27,32723.0,64.6711,64.7074,64.6257,64.662,32723.0
2021-08-11 13:15:00,71.26,71.26,71.12,71.19,31660.0,64.653,64.653,64.5259,64.5895,31660.0
2021-08-11 13:20:00,71.19,71.24,71.14,71.17,30933.0,64.5895,64.6348,64.5441,64.5713,30933.0
2021-08-11 13:25:00,71.19,71.24,71.1,71.14,35375.0,64.5895,64.6348,64.5078,64.5441,35375.0
2021-08-11 13:30:00,71.14,71.17,71.05,71.08,33250.0,64.5441,64.5713,64.4624,64.4897,33250.0
2021-08-11 13:35:00,71.08,71.09,70.87,70.92,53977.0,64.4897,64.4987,64.2991,64.3445,53977.0
2021-08-11 13:40:00,70.92,70.95,70.86,70.91,43732.0,64.3445,64.3717,64.2901,64.3354,43732.0
2021-08-11 13:45:00,70.91,70.96,70.88,70.92,70159.0,64.3354,64.3808,64.3082,64.3445,70159.0
2021-08-11 13:50:00,70.93,70.93,70.81,70.87,48984.0,64.3536,64.3536,64.2447,64.2991,48984.0
2021-08-11 13:55:00,70.88,71.02,70.87,70.93,46750.0,64.3082,64.4352,64.2991,64.3536,46750.0
2021-08-11 14:00:00,70.93,71.0,70.87,71.0,37021.0,64.3536,64.4171,64.2991,64.4171,37021.0
2021-08-11 14:05:00,71.0,71.07,70.94,71.0,45834.0,64.4171,64.4806,64.3626,64.4171,45834.0
2021-08-11 14:10:00,71.01,71.07,70.96,71.03,72120.0,64.4261,64.4806,64.3808,64.4443,72120.0
2021-08-11 14:15:00,71.03,71.09,70.99,71.0,35823.0,64.4443,64.4987,64.408,64.4171,35823.0
2021-08-11 14:20:00,70.98,71.02,70.93,70.95,33035.0,64.3989,64.4352,64.3536,64.3717,33035.0
2021-08-11 14:25:00,70.95,70.99,70.92,70.98,51751.0,64.3717,64.408,64.3445,64.3989,51751.0
2021-08-11 14:30:00,70.97,71.06,70.97,71.02,36859.0,64.3899,64.4715,64.3899,64.4352,36859.0
2021-08-11 14:35:00,71.02,71.07,70.97,71.02,57333.0,64.4352,64.4806,64.3899,64.4352,57333.0
2021-08-11 14:40:00,71.03,71.11,71.02,71.06,37338.0,64.4443,64.5169,64.4352,64.4715,37338.0
2021-08-11 14:45:00,71.06,71.08,70.96,70.98,41136.0,64.4715,64.4897,64.3808,64.3989,41136.0
2021-08-11 14:50:00,70.99,71.03,70.95,71.01,29062.0,64.408,64.4443,64.3717,64.4261,29062.0
2021-08-11 14:55:00,71.02,71.06,70.95,71.01,46692.0,64.4352,64.4715,64.3717,64.4261,46692.0
2021-08-11 15:00:00,71.01,71.03,70.93,70.99,52273.0,64.4261,64.4443,64.3536,64.408,52273.0
2021-08-11 15:05:00,70.98,71.0,70.93,71.0,33350.0,64.3989,64.4171,64.3536,64.4171,33350.0
2021-08-11 15:10:00,71.0,71.04,70.95,70.98,57611.0,64.4171,64.4534,64.3717,64.3989,57611.0
2021-08-11 15:15:00,70.98,70.98,70.91,70.96,60694.0,64.3989,64.3989,64.3354,64.3808,60694.0
2021-08-11 15:20:00,70.97,71.01,70.95,70.95,57795.0,64.3899,64.4261,64.3717,64.3717,57795.0
2021-08-11 15:25:00,70.95,71.03,70.95,71.01,35385.0,64.3717,64.4443,64.3717,64.4261,35385.0
2021-08-11 15:30:00,71.01,71.07,70.95,71.05,62744.0,64.4261,64.4806,64.3717,64.4624,62744.0
2021-08-11 15:35:00,71.05,71.05,70.89,70.91,61730.0,64.4624,64.4624,64.3173,64.3354,61730.0
2021-08-11 15:40:00,70.92,70.99,70.91,70.97,61397.0,64.3445,64.408,64.3354,64.3899,61397.0
2021-08-11 15:45:00,70.96,71.03,70.96,70.99,98060.0,64.3808,64.4443,64.3808,64.408,98060.0
2021-08-11 15:50:00,70.98,71.17,70.98,71.15,165585.0,64.3989,64.5713,64.3989,64.5532,165585.0
2021-08-11 15:55:00,71.14,71.16,71.03,71.07,230260.0,64.5441,64.5622,64.4443,64.4806,230260.0
2021-08-12 09:30:00,70.36,70.41,69.41,69.73,496659.0,63.8364,63.8818,62.9745,63.2648,496659.0
2021-08-12 09:35:00,69.72,70.03,69.59,69.81,149756.0,63.2557,63.537,63.1378,63.3374,149756.0
2021-08-12 09:40:00,69.82,69.94,69.67,69.88,125538.0,63.3465,63.4554,63.2104,63.4009,125538.0
2021-08-12 09:45:00,69.88,70.2,69.59,70.12,204888.0,63.4009,63.6912,63.1378,63.6187,204888.0
2021-08-12 09:50:00,70.11,70.13,69.82,69.91,82738.0,63.6096,63.6277,63.3465,63.4281,82738.0
2021-08-12 09:55:00,69.9,70.22,69.89,69.99,126547.0,63.4191,63.7094,63.41,63.5007,126547.0
2021-08-12 10:00:00,70.02,70.07,69.81,69.9,98798.0,63.5279,63.5733,63.3374,63.4191,98798.0
2021-08-12 10:05:00,69.92,70.08,69.85,70.03,101895.0,63.4372,63.5824,63.3737,63.537,101895.0
2021-08-12 10:10:00,70.02,70.23,70.01,70.08,61911.0,63.5279,63.7185,63.5189,63.5824,61911.0
2021-08-12 10:15:00,70.07,70.2,69.96,70.2,86932.0,63.5733,63.6912,63.4735,63.6912,86932.0
2021-08-12 10:20:00,70.23,70.32,70.08,70.26,84059.0,63.7185,63.8001,63.5824,63.7457,84059.0
2021-08-12 10:25:00,70.28,70.35,70.2,70.34,40184.0,63.7638,63.8273,63.6912,63.8183,40184.0
2021-08-12 10:30:00,70.36,70.57,70.36,70.45,58760.0,63.8364,64.0269,63.8364,63.9181,58760.0
2021-08-12 10:35:00,70.47,70.57,70.44,70.47,31309.0,63.9362,64.0269,63.909,63.9362,31309.0
2021-08-12 10:40:00,70.45,70.5,70.38,70.46,52812.0,63.9181,63.9634,63.8546,63.9271,52812.0
2021-08-12 10:45:00,70.44,70.66,70.43,70.63,151951.0,63.909,64.1086,63.8999,64.0814,151951.0
2021-08-12 10:50:00,70.62,70.81,70.6,70.78,96575.0,64.0723,64.2447,64.0542,64.2175,96575.0
2021-08-12 10:55:00,70.76,70.86,70.71,70.86,41577.0,64.1993,64.2901,64.154,64.2901,41577.0
2021-08-12 11:00:00,70.86,70.94,70.77,70.78,70719.0,64.2901,64.3626,64.2084,64.2175,70719.0
2021-08-12 11:05:00,70.79,70.87,70.71,70.75,42287.0,64.2265,64.2991,64.154,64.1903,42287.0
2021-08-12 11:10:00,70.76,70.9,70.69,70.8,32758.0,64.1993,64.3263,64.1358,64.2356,32758.0
2021-08-12 11:15:00,70.77,70.93,70.73,70.89,38378.0,64.2084,64.3536,64.1721,64.3173,38378.0
2021-08-12 11:20:00,70.89,70.96,70.84,70.88,33175.0,64.3173,64.3808,64.2719,64.3082,33175.0
2021-08-12 11:25:00,70.88,70.91,70.75,70.91,49408.0,64.3082,64.3354,64.1903,64.3354,49408.0
2021-08-12 11:30:00,70.89,70.91,70.75,70.84,53929.0,64.3173,64.3354,64.1903,64.2719,53929.0
2021-08-12 11:35:00,70.82,70.89,70.75,70.87,22264.0,64.2538,64.3173,64.1903,64.2991,22264.0
2021-08-12 11:40:00,70.87,70.88,70.61,70.63,46790.0,64.2991,64.3082,64.0632,64.0814,46790.0
2021-08-12 11:45:00,70.63,70.65,70.49,70.5,34896.0,64.0814,64.0995,63.9544,63.9634,34896.0
2021-08-12 11:50:00,70.5,70.67,70.48,70.65,45489.0,63.9634,64.1177,63.9453,64.0995,45489.0
2021-08-12 11:55:00,70.65,70.66,70.48,70.53,70093.0,64.0995,64.1086,63.9453,63.9906,70093.0
2021-08-12 12:00:00,70.54,70.57,70.48,70.49,35739.0,63.9997,64.0269,63.9453,63.9544,35739.0
2021-08-12 12:05:00,70.49,70.59,70.44,70.58,84709.0,63.9544,64.0451,63.909,64.036,84709.0
2021-08-12 12:10:00,70.6,70.73,70.56,70.67,24697.0,64.0542,64.1721,64.0179,64.1177,24697.0
2021-08-12 12:15:00,70.68,70.69,70.57,70.65,18841.0,64.1267,64.1358,64.0269,64.0995,18841.0
2021-08-12 12:20:00,70.65,70.69,70.58,70.59,49268.0,64.0995,64.1358,64.036,64.0451,49268.0
2021-08-12 12:25:00,70.59,70.63,70.56,70.6,15285.0,64.0451,64.0814,64.0179,64.0542,15285.0
2021-08-12 12:30:00,70.61,70.64,70.53,70.57,24068.0,64.0632,64.0905,63.9906,64.0269,24068.0
2021-08-12 12:35:00,70.58,70.62,70.52,70.52,20174.0,64.036,64.0723,63.9816,63.9816,20174.0
2021-08-12 12:40:00,70.55,70.56,70.44,70.47,29930.0,64.0088,64.0179,63.909,63.9362,29930.0
2021-08-12 12:45:00,70.47,70.59,70.46,70.58,24969.0,63.9362,64.0451,63.9271,64.036,24969.0
2021-08-12 12:50:00,70.59,70.59,70.48,70.5,14158.0,64.0451,64.0451,63.9453,63.9634,14158.0
2021-08-12 12:55:00,70.49,70.53,70.44,70.49,23372.0,63.9544,63.9906,63.909,63.9544,23372.0
2021-08-12 13:00:00,70.48,70.5,70.42,70.49,27508.0,63.9453,63.9634,63.8908,63.9544,27508.0
2021-08-12 13:05:00,70.49,70.53,70.47,70.51,12682.0,63.9544,63.9906,63.9362,63.9725,12682.0
2021-08-12 13:10:00,70.51,70.52,70.45,70.49,25352.0,63.9725,63.9816,63.9181,63.9544,25352.0
2021-08-12 13:15:00,70.49,70.52,70.39,70.41,24227.0,63.9544,63.9816,63.8636,63.8818,24227.0
2021-08-12 13:20:00,70.41,70.44,70.23,70.23,39202.0,63.8818,63.909,63.7185,63.7185,39202.0
2021-08-12 13:25:00,70.23,70.43,70.23,70.38,51032.0,63.7185,63.8999,63.7185,63.8546,51032.0
2021-08-12 13:30:00,70.37,70.41,70.33,70.41,21961.0,63.8455,63.8818,63.8092,63.8818,21961.0
2021-08-12 13:35:00,70.41,70.51,70.38,70.43,29898.0,63.8818,63.9725,63.8546,63.8999,29898.0
2021-08-12 13:40:00,70.44,70.47,70.41,70.42,41333.0,63.909,63.9362,63.8818,63.8908,41333.0
2021-08-12 13:45:00,70.42,70.44,70.35,70.4,36008.0,63.8908,63.909,63.8273,63.8727,36008.0
2021-08-12 13:50:00,70.4,70.42,70.38,70.4,22844.0,63.8727,63.8908,63.8546,63.8727,22844.0
2021-08-12 13:55:00,70.41,70.44,70.38,70.41,23162.0,63.8818,63.909,63.8546,63.8818,23162.0
2021-08-12 14:00:00,70.41,70.46,70.38,70.42,41658.0,63.8818,63.9271,63.8546,63.8908,41658.0
2021-08-12 14:05:00,70.43,70.46,70.4,70.46,52125.0,63.8999,63.9271,63.8727,63.9271,52125.0
2021-08-12 14:10:00,70.46,70.48,70.41,70.46,25757.0,63.9271,63.9453,63.8818,63.9271,25757.0
2021-08-12 14:15:00,70.45,70.46,70.39,70.4,29600.0,63.9181,63.9271,63.8636,63.8727,29600.0
2021-08-12 14:20:00,70.42,70.49,70.4,70.45,29433.0,63.8908,63.9544,63.8727,63.9181,29433.0
2021-08-12 14:25:00,70.44,70.52,70.39,70.52,25686.0,63.909,63.9816,63.8636,63.9816,25686.0
2021-08-12 14:30:00,70.51,70.57,70.49,70.57,17533.0,63.9725,64.0269,63.9544,64.0269,17533.0
2021-08-12 14:35:00,70.57,70.58,70.5,70.53,15960.0,64.0269,64.036,63.9634,63.9906,15960.0
2021-08-12 14:40:00,70.54,70.57,70.49,70.56,26097.0,63.9997,64.0269,63.9544,64.0179,26097.0
2021-08-12 14:45:00,70.56,70.6,70.51,70.55,20382.0,64.0179,64.0542,63.9725,64.0088,20382.0
2021-08-12 14:50:00,70.55,70.6,70.52,70.57,20698.0,64.0088,64.0542,63.9816,64.0269,20698.0
2021-08-12 14:55:00,70.56,70.61,70.54,70.59,23955.0,64.0179,64.0632,63.9997,64.0451,23955.0
2021-08-12 15:00:00,70.59,70.64,70.57,70.58,21682.0,64.0451,64.0905,64.0269,64.036,21682.0
2021-08-12 15:05:00,70.58,70.61,70.53,70.58,25487.0,64.036,64.0632,63.9906,64.036,25487.0
2021-08-12 15:10:00,70.57,70.61,70.55,70.58,21922.0,64.0269,64.0632,64.0088,64.036,21922.0
2021-08-12 15:15:00,70.59,70.64,70.58,70.6,32466.0,64.0451,64.0905,64.036,64.0542,32466.0
2021-08-12 15:20:00,70.59,70.59,70.5,70.54,23125.0,64.0451,64.0451,63.9634,63.9997,23125.0
2021-08-12 15:25:00,70.55,70.58,70.51,70.52,35966.0,64.0088,64.036,63.9725,63.9816,35966.0
2021-08-12 15:30:00,70.52,70.56,70.48,70.55,44134.0,63.9816,64.0179,63.9453,64.0088,44134.0
2021-08-12 15:35:00,70.56,70.58,70.47,70.55,63107.0,64.0179,64.036,63.9362,64.0088,63107.0
2021-08-12 15:40:00,70.56,70.72,70.54,70.72,49843.0,64.0179,64.163,63.9997,64.163,49843.0
2021-08-12 15:45:00,70.72,70.73,70.55,70.58,86476.0,64.163,64.1721,64.0088,64.036,86476.0
2021-08-12 15:50:00,70.58,70.66,70.56,70.65,118495.0,64.036,64.1086,64.0179,64.0995,118495.0
2021-08-12 15:55:00,70.64,70.65,70.51,70.51,209148.0,64.0905,64.0995,63.9725,63.9725,209148.0
2021-08-13 09:30:00,69.95,70.32,69.57,69.79,286606.0,63.4644,63.8001,63.1197,63.3193,286606.0
2021-08-13 09:35:00,69.8,69.94,69.26,69.33,205765.0,63.3283,63.4554,62.8384,62.9019,205765.0
2021-08-13 09:40:00,69.32,69.61,69.28,69.51,147206.0,62.8928,63.1559,62.8565,63.0652,147206.0
2021-08-13 09:45:00,69.51,69.58,69.22,69.46,234394.0,63.0652,63.1287,62.8021,63.0199,234394.0
2021-08-13 09:50:00,69.48,69.52,69.28,69.33,133113.0,63.038,63.0743,62.8565,62.9019,133113.0
2021-08-13 09:55:00,69.34,69.66,69.19,69.61,102771.0,62.911,63.2013,62.7749,63.1559,102771.0
2021-08-13 10:00:00,69.61,70.04,69.57,70.04,115451.0,63.1559,63.5461,63.1197,63.5461,115451.0
2021-08-13 10:05:00,70.05,70.49,70.04,70.3,156906.0,63.5552,63.9544,63.5461,63.782,156906.0
2021-08-13 10:10:00,70.26,70.41,70.13,70.18,80023.0,63.7457,63.8818,63.6277,63.6731,80023.0
2021-08-13 10:15:00,70.18,70.4,70.18,70.2,69018.0,63.6731,63.8727,63.6731,63.6912,69018.0
2021-08-13 10:20:00,70.2,70.38,70.18,70.26,33404.0,63.6912,63.8546,63.6731,63.7457,33404.0
2021-08-13 10:25:00,70.25,70.28,70.04,70.08,44910.0,63.7366,63.7638,63.5461,63.5824,44910.0
2021-08-13 10:30:00,70.08,70.18,70.02,70.11,52722.0,63.5824,63.6731,63.5279,63.6096,52722.0
2021-08-13 10:35:00,70.11,70.13,70.01,70.02,41603.0,63.6096,63.6277,63.5189,63.5279,41603.0
2021-08-13 10:40:00,70.03,70.04,69.84,69.86,54276.0,63.537,63.5461,63.3646,63.3828,54276.0
2021-08-13 10:45:00,69.83,70.0,69.83,69.88,36758.0,63.3556,63.5098,63.3556,63.4009,36758.0
2021-08-13 10:50:00,69.87,69.92,69.81,69.83,27042.0,63.3918,63.4372,63.3374,63.3556,27042.0
2021-08-13 10:55:00,69.83,69.86,69.74,69.84,59652.0,63.3556,63.3828,63.2739,63.3646,59652.0
2021-08-13 11:00:00,69.82,69.93,69.7,69.93,34137.0,63.3465,63.4463,63.2376,63.4463,34137.0
2021-08-13 11:05:00,69.95,69.95,69.73,69.76,66809.0,63.4644,63.4644,63.2648,63.292,66809.0
2021-08-13 11:10:00,69.76,69.96,69.76,69.79,77296.0,63.292,63.4735,63.292,63.3193,77296.0
2021-08-13 11:15:00,69.78,69.92,69.71,69.92,53665.0,63.3102,63.4372,63.2467,63.4372,53665.0
2021-08-13 11:20:00,69.89,69.95,69.82,69.86,58139.0,63.41,63.4644,63.3465,63.3828,58139.0
2021-08-13 11:25:00,69.85,69.91,69.72,69.74,63285.0,63.3737,63.4281,63.2557,63.2739,63285.0
2021-08-13 11:30:00,69.74,69.81,69.62,69.8,60274.0,63.2739,63.3374,63.165,63.3283,60274.0
2021-08-13 11:35:00,69.79,69.79,69.71,69.73,59768.0,63.3193,63.3193,63.2467,63.2648,59768.0
2021-08-13 11:40:00,69.73,69.89,69.72,69.76,60233.0,63.2648,63.41,63.2557,63.292,60233.0
2021-08-13 11:45:00,69.76,69.82,69.71,69.71,45556.0,63.292,63.3465,63.2467,63.2467,45556.0
2021-08-13 11:50:00,69.71,69.77,69.64,69.66,25928.0,63.2467,63.3011,63.1832,63.2013,25928.0
2021-08-13 11:55:00,69.67,69.73,69.61,69.63,32024.0,63.2104,63.2648,63.1559,63.1741,32024.0
2021-08-13 12:00:00,69.62,69.7,69.59,69.62,61475.0,63.165,63.2376,63.1378,63.165,61475.0
2021-08-13 12:05:00,69.62,69.67,69.52,69.61,76255.0,63.165,63.2104,63.0743,63.1559,76255.0
2021-08-13 12:10:00,69.61,69.65,69.57,69.57,41439.0,63.1559,63.1922,63.1197,63.1197,41439.0
2021-08-13 12:15:00,69.58,69.72,69.54,69.66,63788.0,63.1287,63.2557,63.0924,63.2013,63788.0
2021-08-13 12:20:00,69.68,69.69,69.49,69.5,45551.0,63.2195,63.2285,63.0471,63.0561,45551.0
2021-08-13 12:25:00,69.51,69.63,69.49,69.53,37221.0,63.0652,63.1741,63.0471,63.0834,37221.0
2021-08-13 12:30:00,69.53,69.61,69.48,69.51,46643.0,63.0834,63.1559,63.038,63.0652,46643.0
2021-08-13 12:35:00,69.51,69.58,69.51,69.58,34511.0,63.0652,63.1287,63.0652,63.1287,34511.0
2021-08-13 12:40:00,69.59,69.64,69.52,69.58,17059.0,63.1378,63.1832,63.0743,63.1287,17059.0
2021-08-13 12:45:00,69.59,69.64,69.55,69.62,27532.0,63.1378,63.1832,63.1015,63.165,27532.0
2021-08-13 12:50:00,69.6,69.68,69.58,69.63,22391.0,63.1469,63.2195,63.1287,63.1741,22391.0
2021-08-13 12:55:00,69.64,69.69,69.59,69.66,40241.0,63.1832,63.2285,63.1378,63.2013,40241.0
2021-08-13 13:00:00,69.67,69.72,69.67,69.71,20843.0,63.2104,63.2557,63.2104,63.2467,20843.0
2021-08-13 13:05:00,69.71,69.76,69.68,69.69,17966.0,63.2467,63.292,63.2195,63.2285,17966.0
2021-08-13 13:10:00,69.69,69.87,69.69,69.85,49044.0,63.2285,63.3918,63.2285,63.3737,49044.0
2021-08-13 13:15:00,69.85,69.95,69.75,69.92,62627.0,63.3737,63.4644,63.283,63.4372,62627.0
2021-08-13 13:20:00,69.93,69.94,69.84,69.86,22280.0,63.4463,63.4554,63.3646,63.3828,22280.0
2021-08-13 13:25:00,69.86,69.87,69.8,69.83,18832.0,63.3828,63.3918,63.3283,63.3556,18832.0
2021-08-13 13:30:00,69.83,69.88,69.8,69.86,19287.0,63.3556,63.4009,63.3283,63.3828,19287.0
2021-08-13 13:35:00,69.87,69.95,69.84,69.92,50503.0,63.3918,63.4644,63.3646,63.4372,50503.0
2021-08-13 13:40:00,69.92,69.96,69.88,69.94,24807.0,63.4372,63.4735,63.4009,63.4554,24807.0
2021-08-13 13:45:00,69.95,69.98,69.88,69.96,33163.0,63.4644,63.4916,63.4009,63.4735,33163.0
2021-08-13 13:50:00,69.98,70.02,69.96,69.98,21514.0,63.4916,63.5279,63.4735,63.4916,21514.0
2021-08-13 13:55:00,69.98,70.02,69.88,69.92,51002.0,63.4916,63.5279,63.4009,63.4372,51002.0
2021-08-13 14:00:00,69.91,69.95,69.86,69.91,43363.0,63.4281,63.4644,63.3828,63.4281,43363.0
2021-08-13 14:05:00,69.91,69.95,69.88,69.89,14208.0,63.4281,63.4644,63.4009,63.41,14208.0
2021-08-13 14:10:00,69.89,69.9,69.82,69.88,29057.0,63.41,63.4191,63.3465,63.4009,29057.0
2021-08-13 14:15:00,69.88,69.9,69.83,69.84,11500.0,63.4009,63.4191,63.3556,63.3646,11500.0
2021-08-13 14:20:00,69.83,69.87,69.82,69.85,16177.0,63.3556,63.3918,63.3465,63.3737,16177.0
2021-08-13 14:25:00,69.85,69.86,69.8,69.81,13853.0,63.3737,63.3828,63.3283,63.3374,13853.0
2021-08-13 14:30:00,69.82,69.85,69.79,69.85,20445.0,63.3465,63.3737,63.3193,63.3737,20445.0
2021-08-13 14:35:00,69.85,69.9,69.82,69.86,15379.0,63.3737,63.4191,63.3465,63.3828,15379.0
2021-08-13 14:40:00,69.85,69.85,69.76,69.8,14870.0,63.3737,63.3737,63.292,63.3283,14870.0
2021-08-13 14:45:00,69.81,69.87,69.78,69.83,22037.0,63.3374,63.3918,63.3102,63.3556,22037.0
2021-08-13 14:50:00,69.84,69.84,69.77,69.8,15496.0,63.3646,63.3646,63.3011,63.3283,15496.0
2021-08-13 14:55:00,69.8,69.86,69.8,69.84,16273.0,63.3283,63.3828,63.3283,63.3646,16273.0
2021-08-13 15:00:00,69.84,69.84,69.78,69.82,16509.0,63.3646,63.3646,63.3102,63.3465,16509.0
2021-08-13 15:05:00,69.83,69.86,69.82,69.84,17588.0,63.3556,63.3828,63.3465,63.3646,17588.0
2021-08-13 15:10:00,69.84,69.86,69.81,69.85,23915.0,63.3646,63.3828,63.3374,63.3737,23915.0
2021-08-13 15:15:00,69.85,69.88,69.77,69.78,24099.0,63.3737,63.4009,63.3011,63.3102,24099.0
2021-08-13 15:20:00,69.78,69.84,69.76,69.78,37825.0,63.3102,63.3646,63.292,63.3102,37825.0
2021-08-13 15:25:00,69.78,69.8,69.74,69.78,48480.0,63.3102,63.3283,63.2739,63.3102,48480.0
2021-08-13 15:30:00,69.78,69.81,69.7,69.76,42380.0,63.3102,63.3374,63.2376,63.292,42380.0
2021-08-13 15:35:00,69.77,69.78,69.68,69.68,45572.0,63.3011,63.3102,63.2195,63.2195,45572.0
2021-08-13 15:40:00,69.68,69.73,69.64,69.65,60695.0,63.2195,63.2648,63.1832,63.1922,60695.0
2021-08-13 15:45:00,69.66,69.8,69.65,69.79,82487.0,63.2013,63.3283,63.1922,63.3193,82487.0
2021-08-13 15:50:00,69.8,69.85,69.75,69.83,139036.0,63.3283,63.3737,63.283,63.3556,139036.0
2021-08-13 15:55:00,69.83,69.9,69.82,69.86,222178.0,63.3556,63.4191,63.3465,63.3828,222178.0
2021-08-16 09:30:00,68.21,68.22,67.24,67.41,520415.0,61.8858,61.8948,61.0057,61.1599,520415.0
2021-08-16 09:35:00,67.41,67.54,67.07,67.46,355325.0,61.1599,61.2779,60.8515,61.2053,355325.0
2021-08-16 09:40:00,67.43,67.45,66.81,66.94,211980.0,61.1781,61.1962,60.6156,60.7335,211980.0
2021-08-16 09:45:00,66.92,67.29,66.79,67.11,190765.0,60.7154,61.0511,60.5974,60.8877,190765.0
2021-08-16 09:50:00,67.11,67.63,67.09,67.54,220559.0,60.8877,61.3595,60.8696,61.2779,220559.0
2021-08-16 09:55:00,67.55,67.55,66.66,66.68,260382.0,61.2869,61.2869,60.4795,60.4976,260382.0
2021-08-16 10:00:00,66.68,66.79,66.6,66.63,206802.0,60.4976,60.5974,60.425,60.4522,206802.0
2021-08-16 10:05:00,66.63,66.74,66.44,66.53,209926.0,60.4522,60.552,60.2799,60.3615,209926.0
2021-08-16 10:10:00,66.51,66.57,66.23,66.33,275127.0,60.3434,60.3978,60.0893,60.1801,275127.0
2021-08-16 10:15:00,66.33,66.37,66.03,66.15,218956.0,60.1801,60.2164,59.9079,60.0168,218956.0
2021-08-16 10:20:00,66.15,66.15,65.91,66.09,349154.0,60.0168,60.0168,59.799,59.9623,349154.0
2021-08-16 10:25:00,66.1,66.1,64.8,65.78,373809.0,59.9714,59.9714,58.7919,59.6811,373809.0
2021-08-16 10:30:00,65.78,66.17,65.64,66.13,199833.0,59.6811,60.0349,59.554,59.9986,199833.0
2021-08-16 10:35:00,66.14,66.48,66.14,66.4,178282.0,60.0077,60.3162,60.0077,60.2436,178282.0
2021-08-16 10:40:00,66.39,66.48,66.31,66.4,126379.0,60.2345,60.3162,60.1619,60.2436,126379.0
2021-08-16 10:45:00,66.41,66.42,66.24,66.25,128364.0,60.2526,60.2617,60.0984,60.1075,128364.0
2021-08-16 10:50:00,66.25,66.3,66.14,66.23,93575.0,60.1075,60.1528,60.0077,60.0893,93575.0
2021-08-16 10:55:00,66.24,66.39,66.14,66.22,124123.0,60.0984,60.2345,60.0077,60.0803,124123.0
2021-08-16 11:00:00,66.21,66.26,66.03,66.15,88196.0,60.0712,60.1166,59.9079,60.0168,88196.0
2021-08-16 11:05:00,66.15,66.15,66.0,66.08,103825.0,60.0168,60.0168,59.8807,59.9532,103825.0
2021-08-16 11:10:00,66.12,66.27,66.07,66.19,88686.0,59.9895,60.1256,59.9442,60.053,88686.0
2021-08-16 11:15:00,66.2,66.31,66.04,66.06,150657.0,60.0621,60.1619,59.9169,59.9351,150657.0
2021-08-16 11:20:00,66.07,66.23,66.02,66.17,77849.0,59.9442,60.0893,59.8988,60.0349,77849.0
2021-08-16 11:25:00,66.14,66.18,66.05,66.1,82345.0,60.0077,60.044,59.926,59.9714,82345.0
2021-08-16 11:30:00,66.09,66.36,66.07,66.29,139657.0,59.9623,60.2073,59.9442,60.1438,139657.0
2021-08-16 11:35:00,66.29,66.36,66.24,66.31,75653.0,60.1438,60.2073,60.0984,60.1619,75653.0
2021-08-16 11:40:00,66.31,66.42,66.24,66.26,91920.0,60.1619,60.2617,60.0984,60.1166,91920.0
2021-08-16 11:45:00,66.25,66.35,66.21,66.35,64702.0,60.1075,60.1982,60.0712,60.1982,64702.0
2021-08-16 11:50:00,66.36,66.43,66.33,66.38,93856.0,60.2073,60.2708,60.1801,60.2254,93856.0
2021-08-16 11:55:00,66.37,66.45,66.35,66.4,85032.0,60.2164,60.2889,60.1982,60.2436,85032.0
2021-08-16 12:00:00,66.4,66.42,66.34,66.38,68763.0,60.2436,60.2617,60.1891,60.2254,68763.0
2021-08-16 12:05:00,66.39,66.47,66.36,66.37,82305.0,60.2345,60.3071,60.2073,60.2164,82305.0
2021-08-16 12:10:00,66.37,66.4,66.26,66.3,88811.0,60.2164,60.2436,60.1166,60.1528,88811.0
2021-08-16 12:15:00,66.29,66.31,66.22,66.31,142177.0,60.1438,60.1619,60.0803,60.1619,142177.0
2021-08-16 12:20:00,66.3,66.31,66.12,66.2,56678.0,60.1528,60.1619,59.9895,60.0621,56678.0
2021-08-16 12:25:00,66.2,66.22,66.1,66.2,59599.0,60.0621,60.0803,59.9714,60.0621,59599.0
2021-08-16 12:30:00,66.2,66.23,66.03,66.03,65391.0,60.0621,60.0893,59.9079,59.9079,65391.0
2021-08-16 12:35:00,66.04,66.13,66.02,66.09,52689.0,59.9169,59.9986,59.8988,59.9623,52689.0
2021-08-16 12:40:00,66.08,66.14,66.02,66.12,65637.0,59.9532,60.0077,59.8988,59.9895,65637.0
2021-08-16 12:45:00,66.11,66.17,66.03,66.06,77846.0,59.9805,60.0349,59.9079,59.9351,77846.0
2021-08-16 12:50:00,66.06,66.17,66.05,66.15,100986.0,59.9351,60.0349,59.926,60.0168,100986.0
2021-08-16 12:55:00,66.16,66.19,66.11,66.18,152030.0,60.0258,60.053,59.9805,60.044,152030.0
2021-08-16 13:00:00,66.17,66.19,66.07,66.1,81416.0,60.0349,60.053,59.9442,59.9714,81416.0
2021-08-16 13:05:00,66.09,66.16,66.05,66.14,72920.0,59.9623,60.0258,59.926,60.0077,72920.0
2021-08-16 13:10:00,66.15,66.25,66.14,66.2,46469.0,60.0168,60.1075,60.0077,60.0621,46469.0
2021-08-16 13:15:00,66.2,66.28,66.16,66.19,94685.0,60.0621,60.1347,60.0258,60.053,94685.0
2021-08-16 13:20:00,66.19,66.29,66.18,66.26,59745.0,60.053,60.1438,60.044,60.1166,59745.0
2021-08-16 13:25:00,66.25,66.35,66.2,66.34,68050.0,60.1075,60.1982,60.0621,60.1891,68050.0
2021-08-16 13:30:00,66.34,66.35,66.29,66.33,82386.0,60.1891,60.1982,60.1438,60.1801,82386.0
2021-08-16 13:35:00,66.34,66.37,66.31,66.34,60229.0,60.1891,60.2164,60.1619,60.1891,60229.0
2021-08-16 13:40:00,66.34,66.38,66.32,66.37,67250.0,60.1891,60.2254,60.171,60.2164,67250.0
2021-08-16 13:45:00,66.37,66.4,66.31,66.4,67759.0,60.2164,60.2436,60.1619,60.2436,67759.0
2021-08-16 13:50:00,66.39,66.43,66.34,66.38,130698.0,60.2345,60.2708,60.1891,60.2254,130698.0
2021-08-16 13:55:00,66.39,66.46,66.38,66.42,60667.0,60.2345,60.298,60.2254,60.2617,60667.0
2021-08-16 14:00:00,66.42,66.48,66.36,66.46,65625.0,60.2617,60.3162,60.2073,60.298,65625.0
2021-08-16 14:05:00,66.47,66.56,66.4,66.5,64726.0,60.3071,60.3887,60.2436,60.3343,64726.0
2021-08-16 14:10:00,66.51,66.62,66.5,66.62,48221.0,60.3434,60.4432,60.3343,60.4432,48221.0
2021-08-16 14:15:00,66.63,66.65,66.52,66.53,55415.0,60.4522,60.4704,60.3524,60.3615,55415.0
2021-08-16 14:20:00,66.53,66.59,66.5,66.57,44922.0,60.3615,60.416,60.3343,60.3978,44922.0
2021-08-16 14:25:00,66.58,66.61,66.51,66.58,60931.0,60.4069,60.4341,60.3434,60.4069,60931.0
2021-08-16 14:30:00,66.59,66.63,66.58,66.61,67733.0,60.416,60.4522,60.4069,60.4341,67733.0
2021-08-16 14:35:00,66.61,66.68,66.61,66.64,62857.0,60.4341,60.4976,60.4341,60.4613,62857.0
2021-08-16 14:40:00,66.63,66.65,66.58,66.6,54780.0,60.4522,60.4704,60.4069,60.425,54780.0
2021-08-16 14:45:00,66.59,66.64,66.57,66.63,45216.0,60.416,60.4613,60.3978,60.4522,45216.0
2021-08-16 14:50:00,66.62,66.67,66.61,66.63,48085.0,60.4432,60.4885,60.4341,60.4522,48085.0
2021-08-16 14:55:00,66.63,66.66,66.59,66.64,59028.0,60.4522,60.4795,60.416,60.4613,59028.0
2021-08-16 15:00:00,66.63,66.7,66.6,66.68,54526.0,60.4522,60.5158,60.425,60.4976,54526.0
2021-08-16 15:05:00,66.68,66.71,66.6,66.7,126531.0,60.4976,60.5248,60.425,60.5158,126531.0
2021-08-16 15:10:00,66.7,66.71,66.63,66.67,94853.0,60.5158,60.5248,60.4522,60.4885,94853.0
2021-08-16 15:15:00,66.67,66.77,66.66,66.72,139286.0,60.4885,60.5793,60.4795,60.5339,139286.0
2021-08-16 15:20:00,66.72,66.75,66.61,66.73,141246.0,60.5339,60.5611,60.4341,60.543,141246.0
2021-08-16 15:25:00,66.73,66.79,66.7,66.73,133514.0,60.543,60.5974,60.5158,60.543,133514.0
2021-08-16 15:30:00,66.73,66.76,66.7,66.73,120367.0,60.543,60.5702,60.5158,60.543,120367.0
2021-08-16 15:35:00,66.73,66.8,66.71,66.76,129026.0,60.543,60.6065,60.5248,60.5702,129026.0
2021-08-16 15:40:00,66.76,66.8,66.66,66.73,217490.0,60.5702,60.6065,60.4795,60.543,217490.0
2021-08-16 15:45:00,66.72,66.75,66.6,66.65,200799.0,60.5339,60.5611,60.425,60.4704,200799.0
2021-08-16 15:50:00,66.66,66.71,66.62,66.67,370794.0,60.4795,60.5248,60.4432,60.4885,370794.0
2021-08-16 15:55:00,66.66,66.7,66.54,66.7,445010.0,60.4795,60.5158,60.3706,60.5158,445010.0
2021-08-17 09:30:00,64.15,64.17,63.02,64.02,953742.0,58.2022,58.2203,57.177,58.0842,953742.0
2021-08-17 09:35:00,64.02,64.29,63.68,64.04,318600.0,58.0842,58.3292,57.7758,58.1024,318600.0
2021-08-17 09:40:00,64.06,64.29,63.63,64.24,372190.0,58.1205,58.3292,57.7304,58.2838,372190.0
2021-08-17 09:45:00,64.21,64.52,64.16,64.35,213205.0,58.2566,58.5379,58.2113,58.3836,213205.0
2021-08-17 09:50:00,64.32,64.46,64.04,64.17,191522.0,58.3564,58.4834,58.1024,58.2203,191522.0
2021-08-17 09:55:00,64.15,64.18,63.83,64.01,239078.0,58.2022,58.2294,57.9119,58.0752,239078.0
2021-08-17 10:00:00,64.0,64.41,63.95,64.24,225775.0,58.0661,58.4381,58.0207,58.2838,225775.0
2021-08-17 10:05:00,64.24,64.26,63.87,64.09,246038.0,58.2838,58.302,57.9481,58.1477,246038.0
2021-08-17 10:10:00,64.1,64.32,64.01,64.25,185601.0,58.1568,58.3564,58.0752,58.2929,185601.0
2021-08-17 10:15:00,64.23,64.35,64.11,64.13,121382.0,58.2748,58.3836,58.1659,58.184,121382.0
2021-08-17 10:20:00,64.12,64.52,64.09,64.51,150656.0,58.175,58.5379,58.1477,58.5288,150656.0
2021-08-17 10:25:00,64.5,64.89,64.5,64.74,167887.0,58.5197,58.8736,58.5197,58.7375,167887.0
2021-08-17 10:30:00,64.73,64.85,64.63,64.76,84909.0,58.7284,58.8373,58.6377,58.7556,84909.0
2021-08-17 10:35:00,64.77,65.13,64.75,65.1,122304.0,58.7647,59.0913,58.7466,59.0641,122304.0
2021-08-17 10:40:00,65.1,65.51,65.09,65.42,128226.0,59.0641,59.4361,59.055,59.3544,128226.0
2021-08-17 10:45:00,65.4,65.53,65.25,65.44,152860.0,59.3363,59.4542,59.2002,59.3726,152860.0
2021-08-17 10:50:00,65.45,65.47,65.05,65.08,145980.0,59.3817,59.3998,59.0187,59.046,145980.0
2021-08-17 10:55:00,65.09,65.33,65.04,65.17,100744.0,59.055,59.2728,59.0097,59.1276,100744.0
2021-08-17 11:00:00,65.18,65.24,65.07,65.1,89774.0,59.1367,59.1911,59.0369,59.0641,89774.0
2021-08-17 11:05:00,65.09,65.09,64.8,64.91,154244.0,59.055,59.055,58.7919,58.8917,154244.0
2021-08-17 11:10:00,64.91,64.98,64.78,64.87,114467.0,58.8917,58.9552,58.7738,58.8554,114467.0
2021-08-17 11:15:00,64.89,64.9,64.7,64.74,95556.0,58.8736,58.8826,58.7012,58.7375,95556.0
2021-08-17 11:20:00,64.74,64.82,64.63,64.67,86830.0,58.7375,58.8101,58.6377,58.674,86830.0
2021-08-17 11:25:00,64.69,64.69,64.48,64.51,98627.0,58.6921,58.6921,58.5016,58.5288,98627.0
2021-08-17 11:30:00,64.5,64.54,64.4,64.42,93878.0,58.5197,58.556,58.429,58.4472,93878.0
2021-08-17 11:35:00,64.41,64.49,64.33,64.35,121215.0,58.4381,58.5107,58.3655,58.3836,121215.0
2021-08-17 11:40:00,64.34,64.46,64.29,64.39,97696.0,58.3746,58.4834,58.3292,58.4199,97696.0
2021-08-17 11:45:00,64.39,64.4,64.15,64.31,117608.0,58.4199,58.429,58.2022,58.3474,117608.0
2021-08-17 11:50:00,64.3,64.33,64.17,64.25,109007.0,58.3383,58.3655,58.2203,58.2929,109007.0
2021-08-17 11:55:00,64.24,64.35,64.16,64.21,121398.0,58.2838,58.3836,58.2113,58.2566,121398.0
2021-08-17 12:00:00,64.2,64.29,64.18,64.23,122109.0,58.2475,58.3292,58.2294,58.2748,122109.0
2021-08-17 12:05:00,64.23,64.54,64.22,64.51,73662.0,58.2748,58.556,58.2657,58.5288,73662.0
2021-08-17 12:10:00,64.5,64.6,64.42,64.48,61870.0,58.5197,58.6105,58.4472,58.5016,61870.0
2021-08-17 12:15:00,64.47,64.49,64.32,64.34,59384.0,58.4925,58.5107,58.3564,58.3746,59384.0
2021-08-17 12:20:00,64.35,64.46,64.33,64.46,77341.0,58.3836,58.4834,58.3655,58.4834,77341.0
2021-08-17 12:25:00,64.44,64.49,64.38,64.46,51723.0,58.4653,58.5107,58.4109,58.4834,51723.0
2021-08-17 12:30:00,64.45,64.46,64.35,64.37,53088.0,58.4744,58.4834,58.3836,58.4018,53088.0
2021-08-17 12:35:00,64.39,64.53,64.37,64.38,73724.0,58.4199,58.547,58.4018,58.4109,73724.0
2021-08-17 12:40:00,64.4,64.4,64.26,64.32,66394.0,58.429,58.429,58.302,58.3564,66394.0
2021-08-17 12:45:00,64.33,64.36,64.22,64.28,60912.0,58.3655,58.3927,58.2657,58.3201,60912.0
2021-08-17 12:50:00,64.28,64.4,64.22,64.26,59503.0,58.3201,58.429,58.2657,58.302,59503.0
2021-08-17 12:55:00,64.25,64.31,64.21,64.23,51780.0,58.2929,58.3474,58.2566,58.2748,51780.0
2021-08-17 13:00:00,64.21,64.49,64.19,64.48,77189.0,58.2566,58.5107,58.2385,58.5016,77189.0
2021-08-17 13:05:00,64.48,64.61,64.38,64.59,71429.0,58.5016,58.6195,58.4109,58.6014,71429.0
2021-08-17 13:10:00,64.59,64.59,64.51,64.55,44420.0,58.6014,58.6014,58.5288,58.5651,44420.0
2021-08-17 13:15:00,64.56,64.66,64.5,64.62,65793.0,58.5742,58.6649,58.5197,58.6286,65793.0
2021-08-17 13:20:00,64.61,64.64,64.54,64.6,47832.0,58.6195,58.6468,58.556,58.6105,47832.0
2021-08-17 13:25:00,64.61,64.71,64.57,64.68,42653.0,58.6195,58.7103,58.5832,58.683,42653.0
2021-08-17 13:30:00,64.68,64.69,64.57,64.66,36089.0,58.683,58.6921,58.5832,58.6649,36089.0
2021-08-17 13:35:00,64.66,64.68,64.56,64.58,69221.0,58.6649,58.683,58.5742,58.5923,69221.0
2021-08-17 13:40:00,64.6,64.61,64.52,64.57,94565.0,58.6105,58.6195,58.5379,58.5832,94565.0
2021-08-17 13:45:00,64.57,64.57,64.44,64.44,96928.0,58.5832,58.5832,58.4653,58.4653,96928.0
2021-08-17 13:50:00,64.45,64.58,64.41,64.44,38595.0,58.4744,58.5923,58.4381,58.4653,38595.0
2021-08-17 13:55:00,64.45,64.55,64.38,64.53,45554.0,58.4744,58.5651,58.4109,58.547,45554.0
2021-08-17 14:00:00,64.53,64.65,64.51,64.51,28663.0,58.547,58.6558,58.5288,58.5288,28663.0
2021-08-17 14:05:00,64.51,64.52,64.36,64.41,78266.0,58.5288,58.5379,58.3927,58.4381,78266.0
2021-08-17 14:10:00,64.41,64.43,64.26,64.28,139493.0,58.4381,58.4562,58.302,58.3201,139493.0
2021-08-17 14:15:00,64.27,64.36,64.24,64.25,114669.0,58.3111,58.3927,58.2838,58.2929,114669.0
2021-08-17 14:20:00,64.24,64.27,64.08,64.22,160096.0,58.2838,58.3111,58.1387,58.2657,160096.0
2021-08-17 14:25:00,64.23,64.29,64.07,64.21,192575.0,58.2748,58.3292,58.1296,58.2566,192575.0
2021-08-17 14:30:00,64.22,64.41,64.17,64.41,69933.0,58.2657,58.4381,58.2203,58.4381,69933.0
2021-08-17 14:35:00,64.4,64.45,64.25,64.39,113362.0,58.429,58.4744,58.2929,58.4199,113362.0
2021-08-17 14:40:00,64.37,64.48,64.33,64.48,127329.0,58.4018,58.5016,58.3655,58.5016,127329.0
2021-08-17 14:45:00,64.49,64.51,64.42,64.48,73957.0,58.5107,58.5288,58.4472,58.5016,73957.0
2021-08-17 14:50:00,64.46,64.53,64.35,64.39,79114.0,58.4834,58.547,58.3836,58.4199,79114.0
2021-08-17 14:55:00,64.39,64.5,64.34,64.46,70772.0,58.4199,58.5197,58.3746,58.4834,70772.0
2021-08-17 15:00:00,64.46,64.53,64.45,64.45,62518.0,58.4834,58.547,58.4744,58.4744,62518.0
2021-08-17 15:05:00,64.45,64.5,64.4,64.44,65219.0,58.4744,58.5197,58.429,58.4653,65219.0
2021-08-17 15:10:00,64.43,64.45,64.27,64.29,117113.0,58.4562,58.4744,58.3111,58.3292,117113.0
2021-08-17 15:15:00,64.3,64.36,64.25,64.28,77272.0,58.3383,58.3927,58.2929,58.3201,77272.0
2021-08-17 15:20:00,64.28,64.3,64.2,64.25,112773.0,58.3201,58.3383,58.2475,58.2929,112773.0
2021-08-17 15:25:00,64.26,64.37,64.25,64.33,91383.0,58.302,58.4018,58.2929,58.3655,91383.0
2021-08-17 15:30:00,64.33,64.37,64.25,64.33,113660.0,58.3655,58.4018,58.2929,58.3655,113660.0
2021-08-17 15:35:00,64.33,64.36,64.19,64.2,100895.0,58.3655,58.3927,58.2385,58.2475,100895.0
2021-08-17 15:40:00,64.2,64.23,64.05,64.12,235424.0,58.2475,58.2748,58.1115,58.175,235424.0
2021-08-17 15:45:00,64.12,64.18,64.04,64.1,262264.0,58.175,58.2294,58.1024,58.1568,262264.0
2021-08-17 15:50:00,64.1,64.31,64.08,64.3,279100.0,58.1568,58.3474,58.1387,58.3383,279100.0
2021-08-17 15:55:00,64.3,64.35,64.17,64.26,573576.0,58.3383,58.3836,58.2203,58.302,573576.0
2021-08-18 09:30:00,65.0,65.1,64.67,64.98,292917.0,58.9734,59.0641,58.674,58.9552,292917.0
2021-08-18 09:35:00,65.0,65.23,64.67,64.78,219227.0,58.9734,59.1821,58.674,58.7738,219227.0
2021-08-18 09:40:00,64.82,64.95,64.31,64.34,139113.0,58.8101,58.928,58.3474,58.3746,139113.0
2021-08-18 09:45:00,64.37,64.69,64.35,64.68,191589.0,58.4018,58.6921,58.3836,58.683,191589.0
2021-08-18 09:50:00,64.69,65.02,64.57,64.99,161501.0,58.6921,58.9915,58.5832,58.9643,161501.0
2021-08-18 09:55:00,65.02,65.07,64.77,65.01,132687.0,58.9915,59.0369,58.7647,58.9824,132687.0
2021-08-18 10:00:00,65.0,65.07,64.39,64.42,237620.0,58.9734,59.0369,58.4199,58.4472,237620.0
2021-08-18 10:05:00,64.44,64.46,64.2,64.33,157373.0,58.4653,58.4834,58.2475,58.3655,157373.0
2021-08-18 10:10:00,64.34,64.5,64.14,64.44,102448.0,58.3746,58.5197,58.1931,58.4653,102448.0
2021-08-18 10:15:00,64.44,64.58,64.32,64.33,135110.0,58.4653,58.5923,58.3564,58.3655,135110.0
2021-08-18 10:20:00,64.31,64.43,64.08,64.12,47313.0,58.3474,58.4562,58.1387,58.175,47313.0
2021-08-18 10:25:00,64.14,64.34,64.09,64.2,109448.0,58.1931,58.3746,58.1477,58.2475,109448.0
2021-08-18 10:30:00,64.25,64.27,64.04,64.06,65178.0,58.2929,58.3111,58.1024,58.1205,65178.0
2021-08-18 10:35:00,64.08,64.15,63.99,64.14,101604.0,58.1387,58.2022,58.057,58.1931,101604.0
2021-08-18 10:40:00,64.13,64.26,64.0,64.26,93005.0,58.184,58.302,58.0661,58.302,93005.0
2021-08-18 10:45:00,64.26,64.46,64.2,64.36,48053.0,58.302,58.4834,58.2475,58.3927,48053.0
2021-08-18 10:50:00,64.33,64.42,64.26,64.4,68057.0,58.3655,58.4472,58.302,58.429,68057.0
2021-08-18 10:55:00,64.42,64.58,64.41,64.58,48964.0,58.4472,58.5923,58.4381,58.5923,48964.0
2021-08-18 11:00:00,64.56,64.8,64.36,64.76,78799.0,58.5742,58.7919,58.3927,58.7556,78799.0
2021-08-18 11:05:00,64.8,64.91,64.77,64.78,59964.0,58.7919,58.8917,58.7647,58.7738,59964.0
2021-08-18 11:10:00,64.78,64.8,64.68,64.72,42149.0,58.7738,58.7919,58.683,58.7193,42149.0
2021-08-18 11:15:00,64.71,64.73,64.57,64.64,53653.0,58.7103,58.7284,58.5832,58.6468,53653.0
2021-08-18 11:20:00,64.64,64.89,64.63,64.88,47942.0,58.6468,58.8736,58.6377,58.8645,47942.0
2021-08-18 11:25:00,64.88,64.93,64.8,64.86,79953.0,58.8645,58.9099,58.7919,58.8464,79953.0
2021-08-18 11:30:00,64.87,64.87,64.71,64.81,65974.0,58.8554,58.8554,58.7103,58.801,65974.0
2021-08-18 11:35:00,64.83,64.86,64.66,64.7,44598.0,58.8191,58.8464,58.6649,58.7012,44598.0
2021-08-18 11:40:00,64.7,64.85,64.67,64.85,41208.0,58.7012,58.8373,58.674,58.8373,41208.0
2021-08-18 11:45:00,64.85,64.89,64.76,64.77,26841.0,58.8373,58.8736,58.7556,58.7647,26841.0
2021-08-18 11:50:00,64.79,65.0,64.78,64.95,71866.0,58.7828,58.9734,58.7738,58.928,71866.0
2021-08-18 11:55:00,64.94,65.08,64.94,65.03,38859.0,58.9189,59.046,58.9189,59.0006,38859.0
2021-08-18 12:00:00,65.05,65.36,65.05,65.35,88261.0,59.0187,59.3,59.0187,59.2909,88261.0
2021-08-18 12:05:00,65.37,65.4,65.27,65.32,121428.0,59.3091,59.3363,59.2183,59.2637,121428.0
2021-08-18 12:10:00,65.3,65.44,65.28,65.39,42600.0,59.2456,59.3726,59.2274,59.3272,42600.0
2021-08-18 12:15:00,65.38,65.46,65.33,65.44,57218.0,59.3181,59.3907,59.2728,59.3726,57218.0
2021-08-18 12:20:00,65.44,65.44,65.23,65.23,58051.0,59.3726,59.3726,59.1821,59.1821,58051.0
2021-08-18 12:25:00,65.22,65.25,65.11,65.17,48751.0,59.173,59.2002,59.0732,59.1276,48751.0
2021-08-18 12:30:00,65.17,65.38,65.17,65.37,42465.0,59.1276,59.3181,59.1276,59.3091,42465.0
2021-08-18 12:35:00,65.37,65.61,65.35,65.61,85572.0,59.3091,59.5268,59.2909,59.5268,85572.0
2021-08-18 12:40:00,65.61,65.67,65.55,65.64,54796.0,59.5268,59.5813,59.4724,59.554,54796.0
2021-08-18 12:45:00,65.63,65.65,65.51,65.51,28392.0,59.545,59.5631,59.4361,59.4361,28392.0
2021-08-18 12:50:00,65.52,65.6,65.51,65.56,27396.0,59.4452,59.5177,59.4361,59.4815,27396.0
2021-08-18 12:55:00,65.56,65.63,65.46,65.63,43865.0,59.4815,59.545,59.3907,59.545,43865.0
2021-08-18 13:00:00,65.62,65.65,65.54,65.59,49998.0,59.5359,59.5631,59.4633,59.5087,49998.0
2021-08-18 13:05:00,65.59,65.69,65.54,65.67,34155.0,59.5087,59.5994,59.4633,59.5813,34155.0
2021-08-18 13:10:00,65.67,65.73,65.62,65.69,53336.0,59.5813,59.6357,59.5359,59.5994,53336.0
2021-08-18 13:15:00,65.67,65.8,65.65,65.76,58279.0,59.5813,59.6992,59.5631,59.6629,58279.0
2021-08-18 13:20:00,65.78,65.85,65.77,65.84,49364.0,59.6811,59.7446,59.672,59.7355,49364.0
2021-08-18 13:25:00,65.83,65.87,65.82,65.85,59638.0,59.7264,59.7627,59.7173,59.7446,59638.0
2021-08-18 13:30:00,65.84,65.86,65.74,65.81,65647.0,59.7355,59.7536,59.6448,59.7083,65647.0
2021-08-18 13:35:00,65.79,65.89,65.77,65.88,116174.0,59.6901,59.7809,59.672,59.7718,116174.0
2021-08-18 13:40:00,65.88,65.98,65.88,65.93,167725.0,59.7718,59.8625,59.7718,59.8171,167725.0
2021-08-18 13:45:00,65.92,65.94,65.85,65.87,73796.0,59.8081,59.8262,59.7446,59.7627,73796.0
2021-08-18 13:50:00,65.88,65.91,65.82,65.86,64353.0,59.7718,59.799,59.7173,59.7536,64353.0
2021-08-18 13:55:00,65.86,65.98,65.85,65.95,61313.0,59.7536,59.8625,59.7446,59.8353,61313.0
2021-08-18 14:00:00,65.95,66.24,65.94,66.21,119368.0,59.8353,60.0984,59.8262,60.0712,119368.0
2021-08-18 14:05:00,66.23,66.23,66.0,66.08,51771.0,60.0893,60.0893,59.8807,59.9532,51771.0
2021-08-18 14:10:00,66.1,66.13,65.76,65.82,78746.0,59.9714,59.9986,59.6629,59.7173,78746.0
2021-08-18 14:15:00,65.83,65.92,65.73,65.87,104777.0,59.7264,59.8081,59.6357,59.7627,104777.0
2021-08-18 14:20:00,65.86,66.02,65.86,66.0,45860.0,59.7536,59.8988,59.7536,59.8807,45860.0
2021-08-18 14:25:00,66.0,66.16,65.99,66.14,37257.0,59.8807,60.0258,59.8716,60.0077,37257.0
2021-08-18 14:30:00,66.15,66.26,66.12,66.2,72343.0,60.0168,60.1166,59.9895,60.0621,72343.0
2021-08-18 14:35:00,66.2,66.29,66.15,66.22,65812.0,60.0621,60.1438,60.0168,60.0803,65812.0
2021-08-18 14:40:00,66.22,66.28,66.17,66.26,51683.0,60.0803,60.1347,60.0349,60.1166,51683.0
2021-08-18 14:45:00,66.26,66.27,66.17,66.21,71405.0,60.1166,60.1256,60.0349,60.0712,71405.0
2021-08-18 14:50:00,66.2,66.24,66.13,66.14,83316.0,60.0621,60.0984,59.9986,60.0077,83316.0
2021-08-18 14:55:00,66.13,66.17,66.0,66.09,96644.0,59.9986,60.0349,59.8807,59.9623,96644.0
2021-08-18 15:00:00,66.07,66.13,66.01,66.02,48024.0,59.9442,59.9986,59.8897,59.8988,48024.0
2021-08-18 15:05:00,66.02,66.07,65.99,66.01,74719.0,59.8988,59.9442,59.8716,59.8897,74719.0
2021-08-18 15:10:00,66.01,66.1,66.0,66.06,44129.0,59.8897,59.9714,59.8807,59.9351,44129.0
2021-08-18 15:15:00,66.05,66.09,65.94,65.95,60967.0,59.926,59.9623,59.8262,59.8353,60967.0
2021-08-18 15:20:00,65.96,65.99,65.89,65.92,44892.0,59.8444,59.8716,59.7809,59.8081,44892.0
2021-08-18 15:25:00,65.93,65.99,65.78,65.87,58017.0,59.8171,59.8716,59.6811,59.7627,58017.0
2021-08-18 15:30:00,65.86,65.86,65.74,65.77,89076.0,59.7536,59.7536,59.6448,59.672,89076.0
2021-08-18 15:35:00,65.78,65.79,65.65,65.69,91003.0,59.6811,59.6901,59.5631,59.5994,91003.0
2021-08-18 15:40:00,65.69,65.78,65.65,65.7,81344.0,59.5994,59.6811,59.5631,59.6085,81344.0
2021-08-18 15:45:00,65.7,65.72,65.58,65.59,263960.0,59.6085,59.6266,59.4996,59.5087,263960.0
2021-08-18 15:50:00,65.59,65.64,65.52,65.53,291170.0,59.5087,59.554,59.4452,59.4542,291170.0
2021-08-18 15:55:00,65.52,65.59,65.45,65.54,600225.0,59.4452,59.5087,59.3817,59.4633,600225.0
2021-08-19 09:30:00,63.53,63.7,63.15,63.46,495699.0,57.6397,57.7939,57.2949,57.5762,495699.0
2021-08-19 09:35:00,63.48,63.53,63.09,63.12,304104.0,57.5943,57.6397,57.2405,57.2677,304104.0
2021-08-19 09:40:00,63.13,63.35,62.6,62.69,441627.0,57.2768,57.4764,56.7959,56.8776,441627.0
2021-08-19 09:45:00,62.71,63.4,62.68,63.38,310303.0,56.8957,57.5217,56.8685,57.5036,310303.0
2021-08-19 09:50:00,63.36,63.8,63.3,63.76,227709.0,57.4854,57.8846,57.431,57.8483,227709.0
2021-08-19 09:55:00,63.77,63.97,63.67,63.77,234943.0,57.8574,58.0389,57.7667,57.8574,234943.0
2021-08-19 10:00:00,63.76,63.99,63.4,63.58,325968.0,57.8483,58.057,57.5217,57.685,325968.0
2021-08-19 10:05:00,63.54,63.77,63.33,63.67,366149.0,57.6487,57.8574,57.4582,57.7667,366149.0
2021-08-19 10:10:00,63.67,63.72,63.16,63.23,310208.0,57.7667,57.8121,57.304,57.3675,310208.0
2021-08-19 10:15:00,63.24,63.29,62.96,63.17,252982.0,57.3766,57.4219,57.1225,57.313,252982.0
2021-08-19 10:20:00,63.17,63.17,62.75,62.8,292132.0,57.313,57.313,56.932,56.9774,292132.0
2021-08-19 10:25:00,62.83,63.12,62.82,63.04,289309.0,57.0046,57.2677,56.9955,57.1951,289309.0
2021-08-19 10:30:00,63.05,63.38,62.97,63.08,287013.0,57.2042,57.5036,57.1316,57.2314,287013.0
2021-08-19 10:35:00,63.08,63.09,62.83,63.01,191949.0,57.2314,57.2405,57.0046,57.1679,191949.0
2021-08-19 10:40:00,63.01,63.03,62.7,62.7,163587.0,57.1679,57.186,56.8866,56.8866,163587.0
2021-08-19 10:45:00,62.71,62.76,62.46,62.5,239764.0,56.8957,56.9411,56.6689,56.7052,239764.0
2021-08-19 10:50:00,62.51,62.54,62.29,62.5,238929.0,56.7142,56.7415,56.5146,56.7052,238929.0
2021-08-19 10:55:00,62.5,62.62,62.42,62.57,199340.0,56.7052,56.814,56.6326,56.7687,199340.0
2021-08-19 11:00:00,62.57,62.58,62.18,62.3,316940.0,56.7687,56.7778,56.4148,56.5237,316940.0
2021-08-19 11:05:00,62.3,62.47,62.2,62.28,221511.0,56.5237,56.678,56.433,56.5056,221511.0
2021-08-19 11:10:00,62.26,62.35,62.13,62.24,206675.0,56.4874,56.5691,56.3695,56.4693,206675.0
2021-08-19 11:15:00,62.25,62.8,62.2,62.7,145366.0,56.4783,56.9774,56.433,56.8866,145366.0
2021-08-19 11:20:00,62.7,62.9,62.68,62.82,108806.0,56.8866,57.0681,56.8685,56.9955,108806.0
2021-08-19 11:25:00,62.82,62.86,62.57,62.58,125767.0,56.9955,57.0318,56.7687,56.7778,125767.0
2021-08-19 11:30:00,62.58,62.68,62.52,62.58,128599.0,56.7778,56.8685,56.7233,56.7778,128599.0
2021-08-19 11:35:00,62.61,62.63,62.32,62.36,141225.0,56.805,56.8231,56.5419,56.5781,141225.0
2021-08-19 11:40:00,62.34,62.67,62.33,62.6,147381.0,56.56,56.8594,56.5509,56.7959,147381.0
2021-08-19 11:45:00,62.61,62.72,62.52,62.55,100281.0,56.805,56.9048,56.7233,56.7505,100281.0
2021-08-19 11:50:00,62.55,62.66,62.45,62.66,133377.0,56.7505,56.8503,56.6598,56.8503,133377.0
2021-08-19 11:55:00,62.68,62.91,62.66,62.91,114498.0,56.8685,57.0772,56.8503,57.0772,114498.0
2021-08-19 12:00:00,62.92,63.15,62.92,63.06,104896.0,57.0862,57.2949,57.0862,57.2132,104896.0
2021-08-19 12:05:00,63.05,63.09,62.74,62.78,124274.0,57.2042,57.2405,56.9229,56.9592,124274.0
2021-08-19 12:10:00,62.78,62.98,62.73,62.8,138014.0,56.9592,57.1407,56.9138,56.9774,138014.0
2021-08-19 12:15:00,62.8,62.8,62.56,62.59,66754.0,56.9774,56.9774,56.7596,56.7868,66754.0
2021-08-19 12:20:00,62.59,62.63,62.36,62.39,74438.0,56.7868,56.8231,56.5781,56.6054,74438.0
2021-08-19 12:25:00,62.4,62.42,62.3,62.38,110778.0,56.6144,56.6326,56.5237,56.5963,110778.0
2021-08-19 12:30:00,62.37,62.4,62.21,62.26,114138.0,56.5872,56.6144,56.4421,56.4874,114138.0
2021-08-19 12:35:00,62.27,62.27,62.16,62.17,80241.0,56.4965,56.4965,56.3967,56.4058,80241.0
2021-08-19 12:40:00,62.18,62.2,62.12,62.14,120675.0,56.4148,56.433,56.3604,56.3785,120675.0
2021-08-19 12:45:00,62.15,62.24,62.12,62.21,90000.0,56.3876,56.4693,56.3604,56.4421,90000.0
2021-08-19 12:50:00,62.21,62.4,62.21,62.25,125021.0,56.4421,56.6144,56.4421,56.4783,125021.0
2021-08-19 12:55:00,62.25,62.4,62.22,62.35,67641.0,56.4783,56.6144,56.4511,56.5691,67641.0
2021-08-19 13:00:00,62.34,62.34,62.23,62.26,99865.0,56.56,56.56,56.4602,56.4874,99865.0
2021-08-19 13:05:00,62.26,62.4,62.26,62.36,124199.0,56.4874,56.6144,56.4874,56.5781,124199.0
2021-08-19 13:10:00,62.36,62.39,62.29,62.3,55197.0,56.5781,56.6054,56.5146,56.5237,55197.0
2021-08-19 13:15:00,62.3,62.47,62.3,62.39,89836.0,56.5237,56.678,56.5237,56.6054,89836.0
2021-08-19 13:20:00,62.39,62.5,62.39,62.43,87966.0,56.6054,56.7052,56.6054,56.6417,87966.0
2021-08-19 13:25:00,62.44,62.5,62.39,62.48,80600.0,56.6507,56.7052,56.6054,56.687,80600.0
2021-08-19 13:30:00,62.49,62.54,62.42,62.45,89977.0,56.6961,56.7415,56.6326,56.6598,89977.0
2021-08-19 13:35:00,62.44,62.49,62.36,62.44,98059.0,56.6507,56.6961,56.5781,56.6507,98059.0
2021-08-19 13:40:00,62.45,62.47,62.31,62.37,101223.0,56.6598,56.678,56.5328,56.5872,101223.0
2021-08-19 13:45:00,62.38,62.4,62.23,62.25,90917.0,56.5963,56.6144,56.4602,56.4783,90917.0
2021-08-19 13:50:00,62.25,62.3,62.2,62.21,94629.0,56.4783,56.5237,56.433,56.4421,94629.0
2021-08-19 13:55:00,62.2,62.27,62.14,62.15,119746.0,56.433,56.4965,56.3785,56.3876,119746.0
2021-08-19 14:00:00,62.15,62.23,62.13,62.2,90467.0,56.3876,56.4602,56.3695,56.433,90467.0
2021-08-19 14:05:00,62.21,62.23,62.13,62.22,109958.0,56.4421,56.4602,56.3695,56.4511,109958.0
2021-08-19 14:10:00,62.22,62.3,62.17,62.2,95261.0,56.4511,56.5237,56.4058,56.433,95261.0
2021-08-19 14:15:00,62.2,62.2,62.07,62.08,80420.0,56.433,56.433,56.315,56.3241,80420.0
2021-08-19 14:20:00,62.08,62.12,61.96,62.03,188285.0,56.3241,56.3604,56.2152,56.2787,188285.0
2021-08-19 14:25:00,62.03,62.04,61.86,61.88,129228.0,56.2787,56.2878,56.1245,56.1427,129228.0
2021-08-19 14:30:00,61.87,61.91,61.76,61.9,123678.0,56.1336,56.1699,56.0338,56.1608,123678.0
2021-08-19 14:35:00,61.89,62.09,61.88,61.91,100989.0,56.1517,56.3332,56.1427,56.1699,100989.0
2021-08-19 14:40:00,61.9,62.04,61.89,62.01,119302.0,56.1608,56.2878,56.1517,56.2606,119302.0
2021-08-19 14:45:00,62.01,62.05,61.97,62.02,77077.0,56.2606,56.2969,56.2243,56.2697,77077.0
2021-08-19 14:50:00,62.02,62.17,61.93,62.17,83304.0,56.2697,56.4058,56.188,56.4058,83304.0
2021-08-19 14:55:00,62.17,62.21,62.1,62.13,69843.0,56.4058,56.4421,56.3423,56.3695,69843.0
2021-08-19 15:00:00,62.14,62.39,62.14,62.32,91108.0,56.3785,56.6054,56.3785,56.5419,91108.0
2021-08-19 15:05:00,62.31,62.37,62.23,62.35,99424.0,56.5328,56.5872,56.4602,56.5691,99424.0
2021-08-19 15:10:00,62.35,62.4,62.24,62.3,84161.0,56.5691,56.6144,56.4693,56.5237,84161.0
2021-08-19 15:15:00,62.31,62.39,62.23,62.24,91439.0,56.5328,56.6054,56.4602,56.4693,91439.0
2021-08-19 15:20:00,62.25,62.29,62.18,62.23,95965.0,56.4783,56.5146,56.4148,56.4602,95965.0
2021-08-19 15:25:00,62.23,62.29,62.19,62.28,121318.0,56.4602,56.5146,56.4239,56.5056,121318.0
2021-08-19 15:30:00,62.27,62.31,62.23,62.28,190210.0,56.4965,56.5328,56.4602,56.5056,190210.0
2021-08-19 15:35:00,62.28,62.36,62.22,62.24,215039.0,56.5056,56.5781,56.4511,56.4693,215039.0
2021-08-19 15:40:00,62.23,62.23,62.05,62.13,222678.0,56.4602,56.4602,56.2969,56.3695,222678.0
2021-08-19 15:45:00,62.13,62.17,62.03,62.16,278632.0,56.3695,56.4058,56.2787,56.3967,278632.0
2021-08-19 15:50:00,62.16,62.34,62.12,62.14,510926.0,56.3967,56.56,56.3604,56.3785,510926.0
2021-08-19 15:55:00,62.14,62.25,62.07,62.21,752972.0,56.3785,56.4783,56.315,56.4421,752972.0
2021-08-20 09:30:00,63.15,64.38,63.0,64.36,1048647.0,57.2949,58.4109,57.1588,58.3927,1048647.0
2021-08-20 09:35:00,64.34,64.63,63.9,64.59,428706.0,58.3746,58.6377,57.9754,58.6014,428706.0
2021-08-20 09:40:00,64.59,64.9,64.21,64.81,346070.0,58.6014,58.8826,58.2566,58.801,346070.0
2021-08-20 09:45:00,64.82,64.98,64.51,64.53,243947.0,58.8101,58.9552,58.5288,58.547,243947.0
2021-08-20 09:50:00,64.51,65.27,64.5,65.06,411757.0,58.5288,59.2183,58.5197,59.0278,411757.0
2021-08-20 09:55:00,65.05,65.21,64.76,65.21,240512.0,59.0187,59.1639,58.7556,59.1639,240512.0
2021-08-20 10:00:00,65.19,65.25,64.88,65.02,250342.0,59.1458,59.2002,58.8645,58.9915,250342.0
2021-08-20 10:05:00,65.01,65.29,64.88,65.21,196442.0,58.9824,59.2365,58.8645,59.1639,196442.0
2021-08-20 10:10:00,65.21,65.21,64.84,64.9,142031.0,59.1639,59.1639,58.8282,58.8826,142031.0
2021-08-20 10:15:00,64.89,65.22,64.74,64.76,145548.0,58.8736,59.173,58.7375,58.7556,145548.0
2021-08-20 10:20:00,64.78,64.85,64.57,64.66,118943.0,58.7738,58.8373,58.5832,58.6649,118943.0
2021-08-20 10:25:00,64.65,64.69,64.35,64.58,153320.0,58.6558,58.6921,58.3836,58.5923,153320.0
2021-08-20 10:30:00,64.55,64.79,64.52,64.66,105835.0,58.5651,58.7828,58.5379,58.6649,105835.0
2021-08-20 10:35:00,64.65,64.66,64.22,64.27,99381.0,58.6558,58.6649,58.2657,58.3111,99381.0
2021-08-20 10:40:00,64.27,64.34,64.13,64.16,78933.0,58.3111,58.3746,58.184,58.2113,78933.0
2021-08-20 10:45:00,64.16,64.23,63.92,64.03,215418.0,58.2113,58.2748,57.9935,58.0933,215418.0
2021-08-20 10:50:00,64.01,64.1,63.82,63.92,119837.0,58.0752,58.1568,57.9028,57.9935,119837.0
2021-08-20 10:55:00,63.91,64.03,63.83,64.03,88769.0,57.9844,58.0933,57.9119,58.0933,88769.0
2021-08-20 11:00:00,64.02,64.02,63.78,63.85,89950.0,58.0842,58.0842,57.8665,57.93,89950.0
2021-08-20 11:05:00,63.85,63.87,63.69,63.71,99257.0,57.93,57.9481,57.7848,57.803,99257.0
2021-08-20 11:10:00,63.72,63.76,63.6,63.63,58259.0,57.8121,57.8483,57.7032,57.7304,58259.0
2021-08-20 11:15:00,63.62,63.71,63.54,63.61,105871.0,57.7213,57.803,57.6487,57.7123,105871.0
2021-08-20 11:20:00,63.62,63.85,63.62,63.71,109502.0,57.7213,57.93,57.7213,57.803,109502.0
2021-08-20 11:25:00,63.71,63.75,63.54,63.68,64710.0,57.803,57.8393,57.6487,57.7758,64710.0
2021-08-20 11:30:00,63.7,63.87,63.68,63.78,95445.0,57.7939,57.9481,57.7758,57.8665,95445.0
2021-08-20 11:35:00,63.78,63.82,63.56,63.68,103979.0,57.8665,57.9028,57.6669,57.7758,103979.0
2021-08-20 11:40:00,63.7,63.76,63.56,63.72,44744.0,57.7939,57.8483,57.6669,57.8121,44744.0
2021-08-20 11:45:00,63.73,63.76,63.63,63.72,87173.0,57.8211,57.8483,57.7304,57.8121,87173.0
2021-08-20 11:50:00,63.71,63.8,63.64,63.65,75654.0,57.803,57.8846,57.7395,57.7485,75654.0
2021-08-20 11:55:00,63.65,63.69,63.57,63.59,190439.0,57.7485,57.7848,57.676,57.6941,190439.0
2021-08-20 12:00:00,63.59,63.76,63.56,63.72,116403.0,57.6941,57.8483,57.6669,57.8121,116403.0
2021-08-20 12:05:00,63.72,63.79,63.64,63.74,90934.0,57.8121,57.8756,57.7395,57.8302,90934.0
2021-08-20 12:10:00,63.74,63.78,63.64,63.73,149820.0,57.8302,57.8665,57.7395,57.8211,149820.0
2021-08-20 12:15:00,63.74,63.81,63.72,63.75,67675.0,57.8302,57.8937,57.8121,57.8393,67675.0
2021-08-20 12:20:00,63.73,63.8,63.52,63.54,45850.0,57.8211,57.8846,57.6306,57.6487,45850.0
2021-08-20 12:25:00,63.53,63.6,63.45,63.6,126154.0,57.6397,57.7032,57.5671,57.7032,126154.0
2021-08-20 12:30:00,63.6,63.67,63.47,63.6,87197.0,57.7032,57.7667,57.5852,57.7032,87197.0
2021-08-20 12:35:00,63.6,63.68,63.53,63.57,97632.0,57.7032,57.7758,57.6397,57.676,97632.0
2021-08-20 12:40:00,63.58,63.68,63.44,63.53,71934.0,57.685,57.7758,57.558,57.6397,71934.0
2021-08-20 12:45:00,63.52,63.7,63.49,63.6,124995.0,57.6306,57.7939,57.6034,57.7032,124995.0
2021-08-20 12:50:00,63.6,63.68,63.58,63.66,64172.0,57.7032,57.7758,57.685,57.7576,64172.0
2021-08-20 12:55:00,63.66,63.67,63.58,63.64,67951.0,57.7576,57.7667,57.685,57.7395,67951.0
2021-08-20 13:00:00,63.64,63.66,63.53,63.54,149290.0,57.7395,57.7576,57.6397,57.6487,149290.0
2021-08-20 13:05:00,63.53,63.59,63.43,63.48,103129.0,57.6397,57.6941,57.5489,57.5943,103129.0
2021-08-20 13:10:00,63.49,63.55,63.31,63.4,137999.0,57.6034,57.6578,57.4401,57.5217,137999.0
2021-08-20 13:15:00,63.41,63.49,63.28,63.35,95710.0,57.5308,57.6034,57.4128,57.4764,95710.0
2021-08-20 13:20:00,63.35,63.4,63.3,63.34,69505.0,57.4764,57.5217,57.431,57.4673,69505.0
2021-08-20 13:25:00,63.37,63.41,63.28,63.36,55733.0,57.4945,57.5308,57.4128,57.4854,55733.0
2021-08-20 13:30:00,63.37,63.45,63.28,63.3,108221.0,57.4945,57.5671,57.4128,57.431,108221.0
2021-08-20 13:35:00,63.28,63.49,63.28,63.39,125933.0,57.4128,57.6034,57.4128,57.5127,125933.0
2021-08-20 13:40:00,63.38,63.54,63.37,63.45,49753.0,57.5036,57.6487,57.4945,57.5671,49753.0
2021-08-20 13:45:00,63.47,63.53,63.39,63.49,39620.0,57.5852,57.6397,57.5127,57.6034,39620.0
2021-08-20 13:50:00,63.49,63.51,63.39,63.47,35325.0,57.6034,57.6215,57.5127,57.5852,35325.0
2021-08-20 13:55:00,63.46,63.46,63.3,63.36,103201.0,57.5762,57.5762,57.431,57.4854,103201.0
2021-08-20 14:00:00,63.37,63.44,63.33,63.38,65990.0,57.4945,57.558,57.4582,57.5036,65990.0
2021-08-20 14:05:00,63.38,63.44,63.33,63.37,60474.0,57.5036,57.558,57.4582,57.4945,60474.0
2021-08-20 14:10:00,63.37,63.44,63.27,63.31,86330.0,57.4945,57.558,57.4038,57.4401,86330.0
2021-08-20 14:15:00,63.31,63.33,63.23,63.28,33511.0,57.4401,57.4582,57.3675,57.4128,33511.0
2021-08-20 14:20:00,63.29,63.36,63.23,63.3,77040.0,57.4219,57.4854,57.3675,57.431,77040.0
2021-08-20 14:25:00,63.3,63.34,63.13,63.22,687062.0,57.431,57.4673,57.2768,57.3584,687062.0
2021-08-20 14:30:00,63.21,63.26,63.08,63.12,76763.0,57.3493,57.3947,57.2314,57.2677,76763.0
2021-08-20 14:35:00,63.13,63.18,63.07,63.14,170369.0,57.2768,57.3221,57.2223,57.2858,170369.0
2021-08-20 14:40:00,63.14,63.16,63.07,63.14,44709.0,57.2858,57.304,57.2223,57.2858,44709.0
2021-08-20 14:45:00,63.14,63.18,63.04,63.08,55038.0,57.2858,57.3221,57.1951,57.2314,55038.0
2021-08-20 14:50:00,63.07,63.18,63.03,63.15,59963.0,57.2223,57.3221,57.186,57.2949,59963.0
2021-08-20 14:55:00,63.13,63.24,63.12,63.24,67870.0,57.2768,57.3766,57.2677,57.3766,67870.0
2021-08-20 15:00:00,63.23,63.25,63.1,63.2,109594.0,57.3675,57.3856,57.2495,57.3403,109594.0
2021-08-20 15:05:00,63.21,63.25,63.16,63.25,154055.0,57.3493,57.3856,57.304,57.3856,154055.0
2021-08-20 15:10:00,63.25,63.33,63.18,63.21,73635.0,57.3856,57.4582,57.3221,57.3493,73635.0
2021-08-20 15:15:00,63.21,63.23,63.07,63.14,59792.0,57.3493,57.3675,57.2223,57.2858,59792.0
2021-08-20 15:20:00,63.15,63.28,63.09,63.27,140052.0,57.2949,57.4128,57.2405,57.4038,140052.0
2021-08-20 15:25:00,63.26,63.33,63.19,63.27,86037.0,57.3947,57.4582,57.3312,57.4038,86037.0
2021-08-20 15:30:00,63.26,63.37,63.25,63.35,165357.0,57.3947,57.4945,57.3856,57.4764,165357.0
2021-08-20 15:35:00,63.35,63.42,63.31,63.39,110364.0,57.4764,57.5399,57.4401,57.5127,110364.0
2021-08-20 15:40:00,63.4,63.54,63.38,63.53,209946.0,57.5217,57.6487,57.5036,57.6397,209946.0
2021-08-20 15:45:00,63.53,63.62,63.43,63.49,175009.0,57.6397,57.7213,57.5489,57.6034,175009.0
2021-08-20 15:50:00,63.5,63.65,63.46,63.62,287891.0,57.6125,57.7485,57.5762,57.7213,287891.0
2021-08-20 15:55:00,63.62,63.85,63.55,63.62,827450.0,57.7213,57.93,57.6578,57.7213,827450.0
2021-08-23 09:30:00,65.58,66.3,65.1,65.13,1056306.0,59.4996,60.1528,59.0641,59.0913,1056306.0
2021-08-23 09:35:00,65.12,65.4,64.48,64.5,535144.0,59.0822,59.3363,58.5016,58.5197,535144.0
2021-08-23 09:40:00,64.49,64.99,64.12,64.95,511355.0,58.5107,58.9643,58.175,58.928,511355.0
2021-08-23 09:45:00,64.9,64.99,64.51,64.72,388140.0,58.8826,58.9643,58.5288,58.7193,388140.0
2021-08-23 09:50:00,64.7,64.95,64.04,64.18,391977.0,58.7012,58.928,58.1024,58.2294,391977.0
2021-08-23 09:55:00,64.19,64.26,63.42,63.45,657434.0,58.2385,58.302,57.5399,57.5671,657434.0
2021-08-23 10:00:00,63.45,63.85,63.31,63.33,495194.0,57.5671,57.93,57.4401,57.4582,495194.0
2021-08-23 10:05:00,63.35,63.37,62.86,62.9,564240.0,57.4764,57.4945,57.0318,57.0681,564240.0
2021-08-23 10:10:00,62.93,63.27,62.66,62.79,426176.0,57.0953,57.4038,56.8503,56.9683,426176.0
2021-08-23 10:15:00,62.8,62.95,62.45,62.6,420888.0,56.9774,57.1134,56.6598,56.7959,420888.0
2021-08-23 10:20:00,62.6,63.0,62.33,62.96,304140.0,56.7959,57.1588,56.5509,57.1225,304140.0
2021-08-23 10:25:00,62.98,63.1,62.59,62.62,244607.0,57.1407,57.2495,56.7868,56.814,244607.0
2021-08-23 10:30:00,62.65,62.98,62.61,62.95,177957.0,56.8413,57.1407,56.805,57.1134,177957.0
2021-08-23 10:35:00,62.95,63.06,62.86,62.9,201867.0,57.1134,57.2132,57.0318,57.0681,201867.0
2021-08-23 10:40:00,62.91,62.99,62.53,62.94,218017.0,57.0772,57.1497,56.7324,57.1044,218017.0
2021-08-23 10:45:00,62.95,63.66,62.86,63.31,334533.0,57.1134,57.7576,57.0318,57.4401,334533.0
2021-08-23 10:50:00,63.3,63.58,63.3,63.41,223490.0,57.431,57.685,57.431,57.5308,223490.0
2021-08-23 10:55:00,63.42,63.43,63.06,63.08,165459.0,57.5399,57.5489,57.2132,57.2314,165459.0
2021-08-23 11:00:00,63.08,63.14,62.96,63.04,129081.0,57.2314,57.2858,57.1225,57.1951,129081.0
2021-08-23 11:05:00,63.08,63.13,62.85,62.9,145975.0,57.2314,57.2768,57.0227,57.0681,145975.0
2021-08-23 11:10:00,62.9,62.97,62.83,62.88,131232.0,57.0681,57.1316,57.0046,57.0499,131232.0
2021-08-23 11:15:00,62.87,62.97,62.68,62.94,198923.0,57.0409,57.1316,56.8685,57.1044,198923.0
2021-08-23 11:20:00,62.96,63.18,62.9,63.13,220620.0,57.1225,57.3221,57.0681,57.2768,220620.0
2021-08-23 11:25:00,63.13,63.25,62.99,62.99,142372.0,57.2768,57.3856,57.1497,57.1497,142372.0
2021-08-23 11:30:00,62.99,63.49,62.87,63.48,195075.0,57.1497,57.6034,57.0409,57.5943,195075.0
2021-08-23 11:35:00,63.46,63.74,63.37,63.7,217741.0,57.5762,57.8302,57.4945,57.7939,217741.0
2021-08-23 11:40:00,63.67,63.73,63.45,63.48,238542.0,57.7667,57.8211,57.5671,57.5943,238542.0
2021-08-23 11:45:00,63.49,63.66,63.47,63.64,182522.0,57.6034,57.7576,57.5852,57.7395,182522.0
2021-08-23 11:50:00,63.64,63.88,63.62,63.75,165042.0,57.7395,57.9572,57.7213,57.8393,165042.0
2021-08-23 11:55:00,63.74,63.97,63.73,63.84,219959.0,57.8302,58.0389,57.8211,57.9209,219959.0
2021-08-23 12:00:00,63.85,64.1,63.85,63.98,120176.0,57.93,58.1568,57.93,58.0479,120176.0
2021-08-23 12:05:00,63.98,64.06,63.83,63.88,123957.0,58.0479,58.1205,57.9119,57.9572,123957.0
2021-08-23 12:10:00,63.89,63.94,63.39,63.78,259465.0,57.9663,58.0117,57.5127,57.8665,259465.0
2021-08-23 12:15:00,63.78,63.81,63.57,63.71,99746.0,57.8665,57.8937,57.676,57.803,99746.0
2021-08-23 12:20:00,63.71,64.05,63.69,64.04,131333.0,57.803,58.1115,57.7848,58.1024,131333.0
2021-08-23 12:25:00,64.04,64.34,64.0,64.3,143028.0,58.1024,58.3746,58.0661,58.3383,143028.0
2021-08-23 12:30:00,64.3,64.49,64.19,64.28,285792.0,58.3383,58.5107,58.2385,58.3201,285792.0
2021-08-23 12:35:00,64.27,64.43,64.22,64.23,107544.0,58.3111,58.4562,58.2657,58.2748,107544.0
2021-08-23 12:40:00,64.24,64.44,64.22,64.35,51717.0,58.2838,58.4653,58.2657,58.3836,51717.0
2021-08-23 12:45:00,64.36,64.54,64.35,64.48,247239.0,58.3927,58.556,58.3836,58.5016,247239.0
2021-08-23 12:50:00,64.47,64.8,64.47,64.76,163921.0,58.4925,58.7919,58.4925,58.7556,163921.0
2021-08-23 12:55:00,64.79,64.86,64.69,64.8,133203.0,58.7828,58.8464,58.6921,58.7919,133203.0
2021-08-23 13:00:00,64.82,64.93,64.77,64.93,91963.0,58.8101,58.9099,58.7647,58.9099,91963.0
2021-08-23 13:05:00,64.92,64.97,64.71,64.74,92016.0,58.9008,58.9462,58.7103,58.7375,92016.0
2021-08-23 13:10:00,64.74,64.77,64.59,64.75,98273.0,58.7375,58.7647,58.6014,58.7466,98273.0
2021-08-23 13:15:00,64.74,64.95,64.68,64.91,84082.0,58.7375,58.928,58.683,58.8917,84082.0
2021-08-23 13:20:00,64.92,65.11,64.91,65.1,174992.0,58.9008,59.0732,58.8917,59.0641,174992.0
2021-08-23 13:25:00,65.1,65.24,65.06,65.17,128679.0,59.0641,59.1911,59.0278,59.1276,128679.0
2021-08-23 13:30:00,65.17,65.38,65.14,65.37,125800.0,59.1276,59.3181,59.1004,59.3091,125800.0
2021-08-23 13:35:00,65.36,65.42,65.23,65.27,143502.0,59.3,59.3544,59.1821,59.2183,143502.0
2021-08-23 13:40:00,65.28,65.35,65.07,65.17,106026.0,59.2274,59.2909,59.0369,59.1276,106026.0
2021-08-23 13:45:00,65.21,65.22,65.03,65.12,76689.0,59.1639,59.173,59.0006,59.0822,76689.0
2021-08-23 13:50:00,65.12,65.28,65.06,65.24,77795.0,59.0822,59.2274,59.0278,59.1911,77795.0
2021-08-23 13:55:00,65.24,65.33,65.22,65.32,70580.0,59.1911,59.2728,59.173,59.2637,70580.0
2021-08-23 14:00:00,65.31,65.36,65.09,65.1,113896.0,59.2546,59.3,59.055,59.0641,113896.0
2021-08-23 14:05:00,65.13,65.23,65.09,65.09,83756.0,59.0913,59.1821,59.055,59.055,83756.0
2021-08-23 14:10:00,65.11,65.22,65.09,65.21,56609.0,59.0732,59.173,59.055,59.1639,56609.0
2021-08-23 14:15:00,65.2,65.5,65.19,65.47,228579.0,59.1548,59.427,59.1458,59.3998,228579.0
2021-08-23 14:20:00,65.47,65.75,65.44,65.5,191930.0,59.3998,59.6538,59.3726,59.427,191930.0
2021-08-23 14:25:00,65.5,65.6,65.46,65.47,103184.0,59.427,59.5177,59.3907,59.3998,103184.0
2021-08-23 14:30:00,65.47,65.5,65.3,65.39,124714.0,59.3998,59.427,59.2456,59.3272,124714.0
2021-08-23 14:35:00,65.4,65.5,65.35,65.5,103192.0,59.3363,59.427,59.2909,59.427,103192.0
2021-08-23 14:40:00,65.5,65.53,65.4,65.44,124168.0,59.427,59.4542,59.3363,59.3726,124168.0
2021-08-23 14:45:00,65.44,65.48,65.33,65.42,98128.0,59.3726,59.4089,59.2728,59.3544,98128.0
2021-08-23 14:50:00,65.42,65.55,65.42,65.5,148478.0,59.3544,59.4724,59.3544,59.427,148478.0
2021-08-23 14:55:00,65.5,65.63,65.47,65.61,116939.0,59.427,59.545,59.3998,59.5268,116939.0
2021-08-23 15:00:00,65.61,65.72,65.51,65.52,212318.0,59.5268,59.6266,59.4361,59.4452,212318.0
2021-08-23 15:05:00,65.53,65.57,65.49,65.51,168787.0,59.4542,59.4905,59.4179,59.4361,168787.0
2021-08-23 15:10:00,65.51,65.53,65.34,65.46,166901.0,59.4361,59.4542,59.2819,59.3907,166901.0
2021-08-23 15:15:00,65.48,65.59,65.45,65.53,69248.0,59.4089,59.5087,59.3817,59.4542,69248.0
2021-08-23 15:20:00,65.52,65.65,65.49,65.62,89914.0,59.4452,59.5631,59.4179,59.5359,89914.0
2021-08-23 15:25:00,65.62,65.63,65.54,65.59,105936.0,59.5359,59.545,59.4633,59.5087,105936.0
2021-08-23 15:30:00,65.59,65.88,65.58,65.84,234791.0,59.5087,59.7718,59.4996,59.7355,234791.0
2021-08-23 15:35:00,65.83,65.88,65.77,65.8,115363.0,59.7264,59.7718,59.672,59.6992,115363.0
2021-08-23 15:40:00,65.8,65.82,65.57,65.65,169466.0,59.6992,59.7173,59.4905,59.5631,169466.0
2021-08-23 15:45:00,65.65,66.08,65.59,65.91,441991.0,59.5631,59.9532,59.5087,59.799,441991.0
2021-08-23 15:50:00,65.92,65.99,65.83,65.88,236769.0,59.8081,59.8716,59.7264,59.7718,236769.0
2021-08-23 15:55:00,65.88,65.89,65.68,65.72,453796.0,59.7718,59.7809,59.5903,59.6266,453796.0
2021-08-24 09:30:00,71.4,72.94,71.34,72.09,2518256.0,64.78,66.1772,64.7255,65.406,2518256.0
2021-08-24 09:35:00,72.08,73.39,71.96,73.35,1717666.0,65.3969,66.5855,65.2881,66.5492,1717666.0
2021-08-24 09:40:00,73.37,73.47,72.54,72.77,1082643.0,66.5673,66.6581,65.8143,66.023,1082643.0
2021-08-24 09:45:00,72.77,72.85,72.01,72.09,702381.0,66.023,66.0955,65.3334,65.406,702381.0
2021-08-24 09:50:00,72.09,72.93,71.93,72.5,781027.0,65.406,66.1681,65.2608,65.778,781027.0
2021-08-24 09:55:00,72.5,73.24,72.44,73.09,622436.0,65.778,66.4494,65.7236,66.3133,622436.0
2021-08-24 10:00:00,73.09,73.56,72.78,73.05,827740.0,66.3133,66.7397,66.032,66.277,827740.0
2021-08-24 10:05:00,73.06,73.35,72.66,73.17,595516.0,66.2861,66.5492,65.9232,66.3859,595516.0
2021-08-24 10:10:00,73.16,73.51,73.03,73.5,532219.0,66.3768,66.6944,66.2589,66.6853,532219.0
2021-08-24 10:15:00,73.49,73.79,73.32,73.45,623058.0,66.6762,66.9484,66.522,66.6399,623058.0
2021-08-24 10:20:00,73.45,73.52,73.01,73.39,467118.0,66.6399,66.7034,66.2407,66.5855,467118.0
2021-08-24 10:25:00,73.4,73.83,73.34,73.66,415639.0,66.5946,66.9847,66.5401,66.8304,415639.0
2021-08-24 10:30:00,73.62,74.22,73.6,73.89,812427.0,66.7942,67.3385,66.776,67.0391,812427.0
2021-08-24 10:35:00,73.9,74.03,73.71,73.91,416351.0,67.0482,67.1661,66.8758,67.0573,416351.0
2021-08-24 10:40:00,73.9,73.92,73.57,73.86,280320.0,67.0482,67.0663,66.7488,67.0119,280320.0
2021-08-24 10:45:00,73.86,74.0,73.67,73.7,319948.0,67.0119,67.1389,66.8395,66.8667,319948.0
2021-08-24 10:50:00,73.72,73.8,73.5,73.74,242900.0,66.8849,66.9575,66.6853,66.903,242900.0
2021-08-24 10:55:00,73.74,73.87,73.66,73.81,175834.0,66.903,67.021,66.8304,66.9665,175834.0
2021-08-24 11:00:00,73.82,74.02,73.54,73.85,328990.0,66.9756,67.1571,66.7216,67.0028,328990.0
2021-08-24 11:05:00,73.86,74.43,73.85,74.42,356520.0,67.0119,67.5291,67.0028,67.52,356520.0
2021-08-24 11:10:00,74.41,74.51,74.23,74.27,294615.0,67.5109,67.6016,67.3476,67.3839,294615.0
2021-08-24 11:15:00,74.27,74.38,74.08,74.31,161915.0,67.3839,67.4837,67.2115,67.4202,161915.0
2021-08-24 11:20:00,74.3,74.32,73.79,73.79,167302.0,67.4111,67.4293,66.9484,66.9484,167302.0
2021-08-24 11:25:00,73.78,73.94,73.64,73.9,253575.0,66.9393,67.0845,66.8123,67.0482,253575.0
2021-08-24 11:30:00,73.9,74.05,73.68,73.8,273099.0,67.0482,67.1843,66.8486,66.9575,273099.0
2021-08-24 11:35:00,73.8,73.94,73.67,73.8,191239.0,66.9575,67.0845,66.8395,66.9575,191239.0
2021-08-24 11:40:00,73.79,73.96,73.72,73.88,377250.0,66.9484,67.1026,66.8849,67.03,377250.0
2021-08-24 11:45:00,73.89,73.98,73.73,73.91,171952.0,67.0391,67.1208,66.894,67.0573,171952.0
2021-08-24 11:50:00,73.9,73.96,73.8,73.9,138267.0,67.0482,67.1026,66.9575,67.0482,138267.0
2021-08-24 11:55:00,73.9,74.08,73.89,74.03,266246.0,67.0482,67.2115,67.0391,67.1661,266246.0
2021-08-24 12:00:00,74.04,74.05,73.82,73.9,719054.0,67.1752,67.1843,66.9756,67.0482,719054.0
2021-08-24 12:05:00,73.9,74.12,73.74,73.82,548055.0,67.0482,67.2478,66.903,66.9756,548055.0
2021-08-24 12:10:00,73.82,73.95,73.76,73.93,198989.0,66.9756,67.0936,66.9212,67.0754,198989.0
2021-08-24 12:15:00,73.92,74.07,73.86,74.01,157215.0,67.0663,67.2024,67.0119,67.148,157215.0
2021-08-24 12:20:00,74.01,74.11,73.89,74.07,150937.0,67.148,67.2387,67.0391,67.2024,150937.0
2021-08-24 12:25:00,74.07,74.32,74.07,74.26,340778.0,67.2024,67.4293,67.2024,67.3748,340778.0
2021-08-24 12:30:00,74.25,74.41,74.14,74.35,525248.0,67.3657,67.5109,67.2659,67.4565,525248.0
2021-08-24 12:35:00,74.36,74.4,74.2,74.31,114386.0,67.4655,67.5018,67.3204,67.4202,114386.0
2021-08-24 12:40:00,74.33,74.35,74.22,74.3,92056.0,67.4383,67.4565,67.3385,67.4111,92056.0
2021-08-24 12:45:00,74.31,74.44,74.31,74.42,116348.0,67.4202,67.5381,67.4202,67.52,116348.0
2021-08-24 12:50:00,74.41,74.46,74.35,74.43,116544.0,67.5109,67.5563,67.4565,67.5291,116544.0
2021-08-24 12:55:00,74.44,74.63,74.38,74.58,160369.0,67.5381,67.7105,67.4837,67.6651,160369.0
2021-08-24 13:00:00,74.59,74.7,74.55,74.69,196049.0,67.6742,67.774,67.6379,67.7649,196049.0
2021-08-24 13:05:00,74.69,74.85,74.65,74.78,439713.0,67.7649,67.9101,67.7287,67.8466,439713.0
2021-08-24 13:10:00,74.76,74.78,74.57,74.66,172856.0,67.8285,67.8466,67.6561,67.7377,172856.0
2021-08-24 13:15:00,74.67,74.8,74.48,74.52,190888.0,67.7468,67.8647,67.5744,67.6107,190888.0
2021-08-24 13:20:00,74.53,74.55,73.72,73.87,452999.0,67.6198,67.6379,66.8849,67.021,452999.0
2021-08-24 13:25:00,73.86,74.35,73.74,74.13,300412.0,67.0119,67.4565,66.903,67.2569,300412.0
2021-08-24 13:30:00,74.11,74.47,74.11,74.35,162272.0,67.2387,67.5653,67.2387,67.4565,162272.0
2021-08-24 13:35:00,74.35,74.62,74.26,74.6,166708.0,67.4565,67.7014,67.3748,67.6833,166708.0
2021-08-24 13:40:00,74.6,74.8,74.54,74.78,181190.0,67.6833,67.8647,67.6289,67.8466,181190.0
2021-08-24 13:45:00,74.79,74.8,74.53,74.68,156214.0,67.8557,67.8647,67.6198,67.7559,156214.0
2021-08-24 13:50:00,74.66,74.8,74.64,74.79,100868.0,67.7377,67.8647,67.7196,67.8557,100868.0
2021-08-24 13:55:00,74.79,74.97,74.77,74.95,171487.0,67.8557,68.019,67.8375,68.0008,171487.0
2021-08-24 14:00:00,74.95,75.0,74.68,74.73,169441.0,68.0008,68.0462,67.7559,67.8012,169441.0
2021-08-24 14:05:00,74.72,74.89,74.7,74.73,166882.0,67.7922,67.9464,67.774,67.8012,166882.0
2021-08-24 14:10:00,74.73,74.78,74.69,74.73,114395.0,67.8012,67.8466,67.7649,67.8012,114395.0
2021-08-24 14:15:00,74.73,74.92,74.72,74.88,124560.0,67.8012,67.9736,67.7922,67.9373,124560.0
2021-08-24 14:20:00,74.88,74.92,74.8,74.88,91541.0,67.9373,67.9736,67.8647,67.9373,91541.0
2021-08-24 14:25:00,74.88,74.99,74.83,74.98,129080.0,67.9373,68.0371,67.892,68.0281,129080.0
2021-08-24 14:30:00,74.98,75.22,74.92,75.02,381860.0,68.0281,68.2458,67.9736,68.0643,381860.0
2021-08-24 14:35:00,75.02,75.22,74.93,75.19,165924.0,68.0643,68.2458,67.9827,68.2186,165924.0
2021-08-24 14:40:00,75.19,75.25,74.99,75.03,166534.0,68.2186,68.273,68.0371,68.0734,166534.0
2021-08-24 14:45:00,75.04,75.12,74.89,74.98,218413.0,68.0825,68.1551,67.9464,68.0281,218413.0
2021-08-24 14:50:00,74.97,75.04,74.9,74.97,332119.0,68.019,68.0825,67.9555,68.019,332119.0
2021-08-24 14:55:00,74.97,75.07,74.85,75.02,203532.0,68.019,68.1097,67.9101,68.0643,203532.0
2021-08-24 15:00:00,75.03,75.23,75.02,75.22,166144.0,68.0734,68.2549,68.0643,68.2458,166144.0
2021-08-24 15:05:00,75.21,75.36,75.14,75.29,266494.0,68.2367,68.3728,68.1732,68.3093,266494.0
2021-08-24 15:10:00,75.3,75.6,75.3,75.56,478080.0,68.3184,68.5906,68.3184,68.5543,478080.0
2021-08-24 15:15:00,75.57,75.7,75.46,75.68,240494.0,68.5634,68.6813,68.4636,68.6632,240494.0
2021-08-24 15:20:00,75.68,75.73,75.51,75.65,307014.0,68.6632,68.7085,68.5089,68.6359,307014.0
2021-08-24 15:25:00,75.65,75.85,75.5,75.54,422638.0,68.6359,68.8174,68.4998,68.5361,422638.0
2021-08-24 15:30:00,75.54,75.65,75.38,75.41,388034.0,68.5361,68.6359,68.391,68.4182,388034.0
2021-08-24 15:35:00,75.41,75.5,75.28,75.35,378311.0,68.4182,68.4998,68.3002,68.3638,378311.0
2021-08-24 15:40:00,75.35,75.77,75.32,75.65,383570.0,68.3638,68.7448,68.3365,68.6359,383570.0
2021-08-24 15:45:00,75.63,75.65,75.43,75.55,351956.0,68.6178,68.6359,68.4363,68.5452,351956.0
2021-08-24 15:50:00,75.55,75.83,75.1,75.15,627727.0,68.5452,68.7992,68.1369,68.1823,627727.0
2021-08-24 15:55:00,75.15,75.36,75.1,75.22,961547.0,68.1823,68.3728,68.1369,68.2458,961547.0
2021-08-25 09:30:00,74.75,75.25,73.8,74.24,538709.0,67.8194,68.273,66.9575,67.3567,538709.0
2021-08-25 09:35:00,74.21,74.36,73.73,74.28,220090.0,67.3294,67.4655,66.894,67.393,220090.0
2021-08-25 09:40:00,74.28,75.31,74.25,75.27,293858.0,67.393,68.3275,67.3657,68.2912,293858.0
2021-08-25 09:45:00,75.29,75.46,74.94,74.97,199633.0,68.3093,68.4636,67.9918,68.019,199633.0
2021-08-25 09:50:00,74.97,75.03,74.41,74.46,204610.0,68.019,68.0734,67.5109,67.5563,204610.0
2021-08-25 09:55:00,74.48,74.7,74.37,74.54,135706.0,67.5744,67.774,67.4746,67.6289,135706.0
2021-08-25 10:00:00,74.53,74.8,74.44,74.58,141846.0,67.6198,67.8647,67.5381,67.6651,141846.0
2021-08-25 10:05:00,74.6,74.61,74.0,74.06,224938.0,67.6833,67.6924,67.1389,67.1934,224938.0
2021-08-25 10:10:00,74.05,74.58,74.05,74.55,175106.0,67.1843,67.6651,67.1843,67.6379,175106.0
2021-08-25 10:15:00,74.58,75.0,74.58,74.78,141198.0,67.6651,68.0462,67.6651,67.8466,141198.0
2021-08-25 10:20:00,74.8,74.92,74.63,74.66,94260.0,67.8647,67.9736,67.7105,67.7377,94260.0
2021-08-25 10:25:00,74.65,74.97,74.57,74.93,138492.0,67.7287,68.019,67.6561,67.9827,138492.0
2021-08-25 10:30:00,74.92,74.96,74.78,74.95,72220.0,67.9736,68.0099,67.8466,68.0008,72220.0
2021-08-25 10:35:00,74.97,75.22,74.9,74.98,207233.0,68.019,68.2458,67.9555,68.0281,207233.0
2021-08-25 10:40:00,74.98,75.34,74.93,75.27,160556.0,68.0281,68.3547,67.9827,68.2912,160556.0
2021-08-25 10:45:00,75.27,75.53,75.17,75.28,237549.0,68.2912,68.5271,68.2004,68.3002,237549.0
2021-08-25 10:50:00,75.31,75.46,75.13,75.22,291734.0,68.3275,68.4636,68.1641,68.2458,291734.0
2021-08-25 10:55:00,75.21,75.29,75.02,75.07,127837.0,68.2367,68.3093,68.0643,68.1097,127837.0
2021-08-25 11:00:00,75.07,75.19,75.03,75.08,48574.0,68.1097,68.2186,68.0734,68.1188,48574.0
2021-08-25 11:05:00,75.08,75.13,74.72,74.8,117663.0,68.1188,68.1641,67.7922,67.8647,117663.0
2021-08-25 11:10:00,74.8,74.92,74.72,74.81,105201.0,67.8647,67.9736,67.7922,67.8738,105201.0
2021-08-25 11:15:00,74.81,75.05,74.8,75.02,79604.0,67.8738,68.0916,67.8647,68.0643,79604.0
2021-08-25 11:20:00,75.02,75.14,75.01,75.02,53220.0,68.0643,68.1732,68.0553,68.0643,53220.0
2021-08-25 11:25:00,75.02,75.1,74.94,74.94,50132.0,68.0643,68.1369,67.9918,67.9918,50132.0
2021-08-25 11:30:00,74.95,75.19,74.95,75.16,64756.0,68.0008,68.2186,68.0008,68.1914,64756.0
2021-08-25 11:35:00,75.16,75.29,75.16,75.25,97185.0,68.1914,68.3093,68.1914,68.273,97185.0
2021-08-25 11:40:00,75.27,75.32,75.15,75.18,102645.0,68.2912,68.3365,68.1823,68.2095,102645.0
2021-08-25 11:45:00,75.2,75.24,75.09,75.15,45709.0,68.2277,68.264,68.1279,68.1823,45709.0
2021-08-25 11:50:00,75.16,75.34,75.1,75.31,93971.0,68.1914,68.3547,68.1369,68.3275,93971.0
2021-08-25 11:55:00,75.31,75.34,75.24,75.3,65322.0,68.3275,68.3547,68.264,68.3184,65322.0
2021-08-25 12:00:00,75.29,75.36,75.24,75.27,75758.0,68.3093,68.3728,68.264,68.2912,75758.0
2021-08-25 12:05:00,75.27,75.35,75.25,75.31,34153.0,68.2912,68.3638,68.273,68.3275,34153.0
2021-08-25 12:10:00,75.31,75.36,75.15,75.16,68612.0,68.3275,68.3728,68.1823,68.1914,68612.0
2021-08-25 12:15:00,75.16,75.18,74.96,74.98,46269.0,68.1914,68.2095,68.0099,68.0281,46269.0
2021-08-25 12:20:00,74.99,75.06,74.98,75.06,53774.0,68.0371,68.1006,68.0281,68.1006,53774.0
2021-08-25 12:25:00,75.06,75.1,74.94,75.05,38936.0,68.1006,68.1369,67.9918,68.0916,38936.0
2021-08-25 12:30:00,75.01,75.03,74.93,74.97,73247.0,68.0553,68.0734,67.9827,68.019,73247.0
2021-08-25 12:35:00,74.97,74.97,74.81,74.94,40111.0,68.019,68.019,67.8738,67.9918,40111.0
2021-08-25 12:40:00,74.93,75.04,74.9,74.98,48503.0,67.9827,68.0825,67.9555,68.0281,48503.0
2021-08-25 12:45:00,74.98,75.02,74.87,74.89,51553.0,68.0281,68.0643,67.9283,67.9464,51553.0
2021-08-25 12:50:00,74.88,74.9,74.83,74.85,23092.0,67.9373,67.9555,67.892,67.9101,23092.0
2021-08-25 12:55:00,74.85,74.89,74.82,74.83,56272.0,67.9101,67.9464,67.8829,67.892,56272.0
2021-08-25 13:00:00,74.82,74.84,74.75,74.79,289144.0,67.8829,67.901,67.8194,67.8557,289144.0
2021-08-25 13:05:00,74.79,74.79,74.63,74.66,40016.0,67.8557,67.8557,67.7105,67.7377,40016.0
2021-08-25 13:10:00,74.67,74.74,74.64,74.67,216064.0,67.7468,67.8103,67.7196,67.7468,216064.0
2021-08-25 13:15:00,74.7,74.76,74.65,74.76,43592.0,67.774,67.8285,67.7287,67.8285,43592.0
2021-08-25 13:20:00,74.78,74.83,74.74,74.8,51002.0,67.8466,67.892,67.8103,67.8647,51002.0
2021-08-25 13:25:00,74.81,74.86,74.73,74.74,37139.0,67.8738,67.9192,67.8012,67.8103,37139.0
2021-08-25 13:30:00,74.75,74.91,74.73,74.88,43336.0,67.8194,67.9645,67.8012,67.9373,43336.0
2021-08-25 13:35:00,74.89,74.93,74.86,74.88,31423.0,67.9464,67.9827,67.9192,67.9373,31423.0
2021-08-25 13:40:00,74.87,74.87,74.8,74.83,20514.0,67.9283,67.9283,67.8647,67.892,20514.0
2021-08-25 13:45:00,74.85,74.88,74.81,74.84,30182.0,67.9101,67.9373,67.8738,67.901,30182.0
2021-08-25 13:50:00,74.84,74.92,74.78,74.92,48897.0,67.901,67.9736,67.8466,67.9736,48897.0
2021-08-25 13:55:00,74.92,75.01,74.88,74.98,36887.0,67.9736,68.0553,67.9373,68.0281,36887.0
2021-08-25 14:00:00,74.98,75.07,74.97,75.03,39505.0,68.0281,68.1097,68.019,68.0734,39505.0
2021-08-25 14:05:00,75.03,75.07,74.95,75.07,38896.0,68.0734,68.1097,68.0008,68.1097,38896.0
2021-08-25 14:10:00,75.07,75.11,75.02,75.04,205944.0,68.1097,68.146,68.0643,68.0825,205944.0
2021-08-25 14:15:00,75.06,75.08,75.04,75.05,18578.0,68.1006,68.1188,68.0825,68.0916,18578.0
2021-08-25 14:20:00,75.06,75.1,75.04,75.08,43527.0,68.1006,68.1369,68.0825,68.1188,43527.0
2021-08-25 14:25:00,75.08,75.18,75.06,75.16,74329.0,68.1188,68.2095,68.1006,68.1914,74329.0
2021-08-25 14:30:00,75.16,75.27,75.13,75.25,54513.0,68.1914,68.2912,68.1641,68.273,54513.0
2021-08-25 14:35:00,75.25,75.29,75.2,75.29,50733.0,68.273,68.3093,68.2277,68.3093,50733.0
2021-08-25 14:40:00,75.28,75.35,75.26,75.35,40576.0,68.3002,68.3638,68.2821,68.3638,40576.0
2021-08-25 14:45:00,75.35,75.45,75.32,75.42,114455.0,68.3638,68.4545,68.3365,68.4273,114455.0
2021-08-25 14:50:00,75.43,75.49,75.39,75.48,145610.0,68.4363,68.4908,68.4,68.4817,145610.0
2021-08-25 14:55:00,75.49,75.49,75.4,75.47,99497.0,68.4908,68.4908,68.4091,68.4726,99497.0
2021-08-25 15:00:00,75.47,75.54,75.46,75.51,112396.0,68.4726,68.5361,68.4636,68.5089,112396.0
2021-08-25 15:05:00,75.52,75.74,75.5,75.74,99803.0,68.518,68.7176,68.4998,68.7176,99803.0
2021-08-25 15:10:00,75.73,75.77,75.68,75.75,71619.0,68.7085,68.7448,68.6632,68.7267,71619.0
2021-08-25 15:15:00,75.75,75.82,75.73,75.78,130125.0,68.7267,68.7902,68.7085,68.7539,130125.0
2021-08-25 15:20:00,75.78,75.82,75.75,75.78,129125.0,68.7539,68.7902,68.7267,68.7539,129125.0
2021-08-25 15:25:00,75.79,75.87,75.75,75.85,104287.0,68.763,68.8355,68.7267,68.8174,104287.0
2021-08-25 15:30:00,75.86,75.99,75.82,75.85,136889.0,68.8265,68.9444,68.7902,68.8174,136889.0
2021-08-25 15:35:00,75.85,75.93,75.85,75.88,88322.0,68.8174,68.89,68.8174,68.8446,88322.0
2021-08-25 15:40:00,75.87,75.99,75.86,75.95,110427.0,68.8355,68.9444,68.8265,68.9081,110427.0
2021-08-25 15:45:00,75.95,76.05,75.94,76.01,209066.0,68.9081,68.9988,68.899,68.9626,209066.0
2021-08-25 15:50:00,76.03,76.21,76.01,76.17,278860.0,68.9807,69.144,68.9626,69.1077,278860.0
2021-08-25 15:55:00,76.17,76.3,76.12,76.15,567643.0,69.1077,69.2257,69.0624,69.0896,567643.0
2021-08-26 09:30:00,76.19,76.82,75.8,76.82,396952.0,69.1259,69.6975,68.772,69.6975,396952.0
2021-08-26 09:35:00,76.84,77.28,76.57,77.05,381332.0,69.7156,70.1148,69.4706,69.9061,381332.0
2021-08-26 09:40:00,77.02,77.32,76.82,77.06,228491.0,69.8789,70.1511,69.6975,69.9152,228491.0
2021-08-26 09:45:00,77.09,77.23,76.88,76.89,156578.0,69.9424,70.0694,69.7519,69.761,156578.0
2021-08-26 09:50:00,76.88,76.96,76.54,76.65,221259.0,69.7519,69.8245,69.4434,69.5432,221259.0
2021-08-26 09:55:00,76.63,76.67,76.26,76.41,175573.0,69.5251,69.5614,69.1894,69.3255,175573.0
2021-08-26 10:00:00,76.4,76.8,76.11,76.8,313337.0,69.3164,69.6793,69.0533,69.6793,313337.0
2021-08-26 10:05:00,76.8,77.04,76.76,76.97,190324.0,69.6793,69.8971,69.643,69.8335,190324.0
2021-08-26 10:10:00,76.97,77.22,76.92,77.15,170390.0,69.8335,70.0604,69.7882,69.9969,170390.0
2021-08-26 10:15:00,77.13,77.13,76.74,76.9,145631.0,69.9787,69.9787,69.6249,69.77,145631.0
2021-08-26 10:20:00,76.92,76.97,76.68,76.77,71045.0,69.7882,69.8335,69.5704,69.6521,71045.0
2021-08-26 10:25:00,76.78,76.9,76.51,76.58,98104.0,69.6612,69.77,69.4162,69.4797,98104.0
2021-08-26 10:30:00,76.59,76.89,76.59,76.72,82516.0,69.4888,69.761,69.4888,69.6067,82516.0
2021-08-26 10:35:00,76.7,76.86,76.58,76.71,70520.0,69.5886,69.7337,69.4797,69.5977,70520.0
2021-08-26 10:40:00,76.7,76.7,76.24,76.35,143056.0,69.5886,69.5886,69.1712,69.271,143056.0
2021-08-26 10:45:00,76.36,76.47,76.28,76.4,124296.0,69.2801,69.3799,69.2075,69.3164,124296.0
2021-08-26 10:50:00,76.38,76.47,76.24,76.31,98542.0,69.2983,69.3799,69.1712,69.2347,98542.0
2021-08-26 10:55:00,76.28,76.33,76.16,76.33,78601.0,69.2075,69.2529,69.0987,69.2529,78601.0
2021-08-26 11:00:00,76.31,76.33,76.04,76.12,104020.0,69.2347,69.2529,68.9898,69.0624,104020.0
2021-08-26 11:05:00,76.1,76.37,75.98,76.32,176580.0,69.0442,69.2892,68.9353,69.2438,176580.0
2021-08-26 11:10:00,76.32,76.52,76.31,76.45,98214.0,69.2438,69.4253,69.2347,69.3618,98214.0
2021-08-26 11:15:00,76.44,76.69,76.44,76.62,110382.0,69.3527,69.5795,69.3527,69.516,110382.0
2021-08-26 11:20:00,76.6,76.69,76.58,76.67,46306.0,69.4979,69.5795,69.4797,69.5614,46306.0
2021-08-26 11:25:00,76.67,76.84,76.67,76.84,65159.0,69.5614,69.7156,69.5614,69.7156,65159.0
2021-08-26 11:30:00,76.84,76.92,76.7,76.91,139992.0,69.7156,69.7882,69.5886,69.7791,139992.0
2021-08-26 11:35:00,76.91,76.97,76.82,76.91,77393.0,69.7791,69.8335,69.6975,69.7791,77393.0
2021-08-26 11:40:00,76.92,76.92,76.66,76.66,71490.0,69.7882,69.7882,69.5523,69.5523,71490.0
2021-08-26 11:45:00,76.65,76.92,76.57,76.9,108283.0,69.5432,69.7882,69.4706,69.77,108283.0
2021-08-26 11:50:00,76.95,77.1,76.94,77.09,161641.0,69.8154,69.9515,69.8063,69.9424,161641.0
2021-08-26 11:55:00,77.09,77.27,77.08,77.24,91257.0,69.9424,70.1057,69.9334,70.0785,91257.0
2021-08-26 12:00:00,77.25,77.38,77.21,77.29,116579.0,70.0876,70.2055,70.0513,70.1239,116579.0
2021-08-26 12:05:00,77.3,77.48,77.28,77.36,102627.0,70.133,70.2963,70.1148,70.1874,102627.0
2021-08-26 12:10:00,77.36,77.44,77.19,77.23,51843.0,70.1874,70.26,70.0332,70.0694,51843.0
2021-08-26 12:15:00,77.23,77.24,77.13,77.16,38145.0,70.0694,70.0785,69.9787,70.0059,38145.0
2021-08-26 12:20:00,77.14,77.2,77.04,77.06,50093.0,69.9878,70.0422,69.8971,69.9152,50093.0
2021-08-26 12:25:00,77.05,77.24,77.05,77.1,66316.0,69.9061,70.0785,69.9061,69.9515,66316.0
2021-08-26 12:30:00,77.1,77.14,76.99,77.12,152791.0,69.9515,69.9878,69.8517,69.9696,152791.0
2021-08-26 12:35:00,77.13,77.26,77.0,77.0,195713.0,69.9787,70.0967,69.8608,69.8608,195713.0
2021-08-26 12:40:00,77.0,77.05,76.85,76.92,73435.0,69.8608,69.9061,69.7247,69.7882,73435.0
2021-08-26 12:45:00,76.92,77.0,76.82,76.89,78002.0,69.7882,69.8608,69.6975,69.761,78002.0
2021-08-26 12:50:00,76.9,76.93,76.79,76.85,54340.0,69.77,69.7973,69.6702,69.7247,54340.0
2021-08-26 12:55:00,76.84,76.96,76.84,76.89,50012.0,69.7156,69.8245,69.7156,69.761,50012.0
2021-08-26 13:00:00,76.89,76.9,76.74,76.74,58691.0,69.761,69.77,69.6249,69.6249,58691.0
2021-08-26 13:05:00,76.74,76.79,76.71,76.71,33849.0,69.6249,69.6702,69.5977,69.5977,33849.0
2021-08-26 13:10:00,76.72,76.73,76.63,76.66,61590.0,69.6067,69.6158,69.5251,69.5523,61590.0
2021-08-26 13:15:00,76.66,76.67,76.55,76.59,56609.0,69.5523,69.5614,69.4525,69.4888,56609.0
2021-08-26 13:20:00,76.6,76.63,76.51,76.53,120978.0,69.4979,69.5251,69.4162,69.4343,120978.0
2021-08-26 13:25:00,76.52,76.69,76.52,76.69,47025.0,69.4253,69.5795,69.4253,69.5795,47025.0
2021-08-26 13:30:00,76.69,76.76,76.64,76.72,43706.0,69.5795,69.643,69.5341,69.6067,43706.0
2021-08-26 13:35:00,76.72,76.79,76.65,76.75,69865.0,69.6067,69.6702,69.5432,69.6339,69865.0
2021-08-26 13:40:00,76.75,76.83,76.74,76.77,33072.0,69.6339,69.7065,69.6249,69.6521,33072.0
2021-08-26 13:45:00,76.78,76.85,76.74,76.82,36222.0,69.6612,69.7247,69.6249,69.6975,36222.0
2021-08-26 13:50:00,76.81,77.12,76.81,77.08,94802.0,69.6884,69.9696,69.6884,69.9334,94802.0
2021-08-26 13:55:00,77.07,77.15,77.04,77.07,46037.0,69.9243,69.9969,69.8971,69.9243,46037.0
2021-08-26 14:00:00,77.06,77.11,76.95,76.97,49169.0,69.9152,69.9606,69.8154,69.8335,49169.0
2021-08-26 14:05:00,76.97,76.98,76.81,76.84,61469.0,69.8335,69.8426,69.6884,69.7156,61469.0
2021-08-26 14:10:00,76.84,76.84,76.71,76.77,37377.0,69.7156,69.7156,69.5977,69.6521,37377.0
2021-08-26 14:15:00,76.76,76.84,76.73,76.74,33724.0,69.643,69.7156,69.6158,69.6249,33724.0
2021-08-26 14:20:00,76.74,76.93,76.73,76.93,28314.0,69.6249,69.7973,69.6158,69.7973,28314.0
2021-08-26 14:25:00,76.9,76.92,76.84,76.87,32538.0,69.77,69.7882,69.7156,69.7428,32538.0
2021-08-26 14:30:00,76.88,76.94,76.85,76.92,48555.0,69.7519,69.8063,69.7247,69.7882,48555.0
2021-08-26 14:35:00,76.91,76.94,76.83,76.92,62392.0,69.7791,69.8063,69.7065,69.7882,62392.0
2021-08-26 14:40:00,76.91,76.96,76.86,76.88,60771.0,69.7791,69.8245,69.7337,69.7519,60771.0
2021-08-26 14:45:00,76.89,76.89,76.79,76.83,50008.0,69.761,69.761,69.6702,69.7065,50008.0
2021-08-26 14:50:00,76.83,76.9,76.81,76.86,113717.0,69.7065,69.77,69.6884,69.7337,113717.0
2021-08-26 14:55:00,76.88,76.88,76.78,76.8,34680.0,69.7519,69.7519,69.6612,69.6793,34680.0
2021-08-26 15:00:00,76.81,76.88,76.67,76.73,152948.0,69.6884,69.7519,69.5614,69.6158,152948.0
2021-08-26 15:05:00,76.73,76.89,76.6,76.62,142337.0,69.6158,69.761,69.4979,69.516,142337.0
2021-08-26 15:10:00,76.65,76.75,76.63,76.75,67581.0,69.5432,69.6339,69.5251,69.6339,67581.0
2021-08-26 15:15:00,76.76,77.04,76.75,77.01,62999.0,69.643,69.8971,69.6339,69.8698,62999.0
2021-08-26 15:20:00,77.02,77.03,76.82,76.84,76794.0,69.8789,69.888,69.6975,69.7156,76794.0
2021-08-26 15:25:00,76.84,76.97,76.82,76.97,74443.0,69.7156,69.8335,69.6975,69.8335,74443.0
2021-08-26 15:30:00,76.97,77.04,76.96,76.98,121764.0,69.8335,69.8971,69.8245,69.8426,121764.0
2021-08-26 15:35:00,76.98,77.03,76.9,76.99,207479.0,69.8426,69.888,69.77,69.8517,207479.0
2021-08-26 15:40:00,76.98,77.09,76.91,76.91,126434.0,69.8426,69.9424,69.7791,69.7791,126434.0
2021-08-26 15:45:00,76.91,76.96,76.77,76.78,183746.0,69.7791,69.8245,69.6521,69.6612,183746.0
2021-08-26 15:50:00,76.78,77.16,76.75,76.99,281583.0,69.6612,70.0059,69.6339,69.8517,281583.0
2021-08-26 15:55:00,77.01,77.14,76.98,77.01,594015.0,69.8698,69.9878,69.8426,69.8698,594015.0
2021-08-27 09:30:00,77.31,77.82,76.45,77.62,470801.0,70.142,70.6047,69.3618,70.4233,470801.0
2021-08-27 09:35:00,77.64,78.12,77.47,77.94,354488.0,70.4414,70.8769,70.2872,70.7136,354488.0
2021-08-27 09:40:00,77.96,78.05,77.3,77.73,269342.0,70.7318,70.8134,70.133,70.5231,269342.0
2021-08-27 09:45:00,77.74,77.91,77.7,77.75,186858.0,70.5322,70.6864,70.4959,70.5412,186858.0
2021-08-27 09:50:00,77.74,77.86,77.23,77.29,188305.0,70.5322,70.641,70.0694,70.1239,188305.0
2021-08-27 09:55:00,77.28,77.64,77.23,77.26,322541.0,70.1148,70.4414,70.0694,70.0967,322541.0
2021-08-27 10:00:00,77.25,77.81,77.07,77.79,241554.0,70.0876,70.5957,69.9243,70.5775,241554.0
2021-08-27 10:05:00,77.79,77.83,76.87,76.92,235862.0,70.5775,70.6138,69.7428,69.7882,235862.0
2021-08-27 10:10:00,76.92,77.02,76.75,76.92,494283.0,69.7882,69.8789,69.6339,69.7882,494283.0
2021-08-27 10:15:00,76.94,77.16,76.83,77.12,263841.0,69.8063,70.0059,69.7065,69.9696,263841.0
2021-08-27 10:20:00,77.11,77.35,76.91,76.92,131419.0,69.9606,70.1783,69.7791,69.7882,131419.0
2021-08-27 10:25:00,76.92,77.0,76.77,76.93,95850.0,69.7882,69.8608,69.6521,69.7973,95850.0
2021-08-27 10:30:00,76.94,77.28,76.93,77.06,154033.0,69.8063,70.1148,69.7973,69.9152,154033.0
2021-08-27 10:35:00,77.07,77.07,76.79,76.81,180207.0,69.9243,69.9243,69.6702,69.6884,180207.0
2021-08-27 10:40:00,76.8,77.06,76.8,76.95,158222.0,69.6793,69.9152,69.6793,69.8154,158222.0
2021-08-27 10:45:00,76.94,77.05,76.88,76.99,117120.0,69.8063,69.9061,69.7519,69.8517,117120.0
2021-08-27 10:50:00,76.99,77.09,76.95,77.02,67954.0,69.8517,69.9424,69.8154,69.8789,67954.0
2021-08-27 10:55:00,77.04,77.04,76.61,76.66,228862.0,69.8971,69.8971,69.5069,69.5523,228862.0
2021-08-27 11:00:00,76.66,76.71,76.43,76.44,174678.0,69.5523,69.5977,69.3436,69.3527,174678.0
2021-08-27 11:05:00,76.44,76.54,76.33,76.51,143654.0,69.3527,69.4434,69.2529,69.4162,143654.0
2021-08-27 11:10:00,76.51,76.55,76.41,76.44,89270.0,69.4162,69.4525,69.3255,69.3527,89270.0
2021-08-27 11:15:00,76.45,76.45,76.29,76.39,85376.0,69.3618,69.3618,69.2166,69.3073,85376.0
2021-08-27 11:20:00,76.38,76.47,76.32,76.35,107656.0,69.2983,69.3799,69.2438,69.271,107656.0
2021-08-27 11:25:00,76.34,76.58,76.26,76.3,115811.0,69.262,69.4797,69.1894,69.2257,115811.0
2021-08-27 11:30:00,76.3,76.38,76.26,76.26,61311.0,69.2257,69.2983,69.1894,69.1894,61311.0
2021-08-27 11:35:00,76.26,76.27,76.1,76.22,99439.0,69.1894,69.1985,69.0442,69.1531,99439.0
2021-08-27 11:40:00,76.23,76.28,75.84,75.87,358532.0,69.1622,69.2075,68.8083,68.8355,358532.0
2021-08-27 11:45:00,75.89,76.05,75.84,76.03,152132.0,68.8537,68.9988,68.8083,68.9807,152132.0
2021-08-27 11:50:00,76.03,76.19,75.98,76.13,127677.0,68.9807,69.1259,68.9353,69.0714,127677.0
2021-08-27 11:55:00,76.1,76.14,75.96,76.03,136063.0,69.0442,69.0805,68.9172,68.9807,136063.0
2021-08-27 12:00:00,76.04,76.2,75.98,76.2,98160.0,68.9898,69.1349,68.9353,69.1349,98160.0
2021-08-27 12:05:00,76.19,76.28,76.12,76.24,60613.0,69.1259,69.2075,69.0624,69.1712,60613.0
2021-08-27 12:10:00,76.21,76.29,76.17,76.27,66952.0,69.144,69.2166,69.1077,69.1985,66952.0
2021-08-27 12:15:00,76.27,76.32,76.22,76.3,68960.0,69.1985,69.2438,69.1531,69.2257,68960.0
2021-08-27 12:20:00,76.29,76.45,76.28,76.45,75579.0,69.2166,69.3618,69.2075,69.3618,75579.0
2021-08-27 12:25:00,76.48,76.49,76.32,76.34,64254.0,69.389,69.3981,69.2438,69.262,64254.0
2021-08-27 12:30:00,76.33,76.35,76.25,76.33,36879.0,69.2529,69.271,69.1803,69.2529,36879.0
2021-08-27 12:35:00,76.33,76.36,76.17,76.19,70378.0,69.2529,69.2801,69.1077,69.1259,70378.0
2021-08-27 12:40:00,76.18,76.3,76.18,76.25,42800.0,69.1168,69.2257,69.1168,69.1803,42800.0
2021-08-27 12:45:00,76.26,76.28,76.23,76.24,28286.0,69.1894,69.2075,69.1622,69.1712,28286.0
2021-08-27 12:50:00,76.24,76.25,76.14,76.16,26801.0,69.1712,69.1803,69.0805,69.0987,26801.0
2021-08-27 12:55:00,76.16,76.37,76.11,76.14,107886.0,69.0987,69.2892,69.0533,69.0805,107886.0
2021-08-27 13:00:00,76.15,76.2,76.07,76.1,55616.0,69.0896,69.1349,69.017,69.0442,55616.0
2021-08-27 13:05:00,76.11,76.11,75.91,75.97,67408.0,69.0533,69.0533,68.8718,68.9263,67408.0
2021-08-27 13:10:00,75.98,76.03,75.92,75.98,40882.0,68.9353,68.9807,68.8809,68.9353,40882.0
2021-08-27 13:15:00,75.98,75.98,75.82,75.83,49394.0,68.9353,68.9353,68.7902,68.7992,49394.0
2021-08-27 13:20:00,75.84,75.99,75.83,75.91,99576.0,68.8083,68.9444,68.7992,68.8718,99576.0
2021-08-27 13:25:00,75.91,75.98,75.9,75.97,40785.0,68.8718,68.9353,68.8628,68.9263,40785.0
2021-08-27 13:30:00,75.97,76.1,75.97,76.06,48481.0,68.9263,69.0442,68.9263,69.0079,48481.0
2021-08-27 13:35:00,76.06,76.06,75.95,75.97,55138.0,69.0079,69.0079,68.9081,68.9263,55138.0
2021-08-27 13:40:00,75.99,76.14,75.99,76.05,50871.0,68.9444,69.0805,68.9444,68.9988,50871.0
2021-08-27 13:45:00,76.05,76.14,75.98,76.06,68615.0,68.9988,69.0805,68.9353,69.0079,68615.0
2021-08-27 13:50:00,76.06,76.12,75.99,76.01,40973.0,69.0079,69.0624,68.9444,68.9626,40973.0
2021-08-27 13:55:00,76.01,76.06,75.86,75.9,51841.0,68.9626,69.0079,68.8265,68.8628,51841.0
2021-08-27 14:00:00,75.89,75.98,75.89,75.9,54971.0,68.8537,68.9353,68.8537,68.8628,54971.0
2021-08-27 14:05:00,75.9,75.92,75.84,75.87,62840.0,68.8628,68.8809,68.8083,68.8355,62840.0
2021-08-27 14:10:00,75.86,75.88,75.84,75.88,29429.0,68.8265,68.8446,68.8083,68.8446,29429.0
2021-08-27 14:15:00,75.88,75.89,75.81,75.81,38460.0,68.8446,68.8537,68.7811,68.7811,38460.0
2021-08-27 14:20:00,75.81,75.92,75.81,75.92,41421.0,68.7811,68.8809,68.7811,68.8809,41421.0
2021-08-27 14:25:00,75.92,76.06,75.9,75.98,93698.0,68.8809,69.0079,68.8628,68.9353,93698.0
2021-08-27 14:30:00,75.98,75.98,75.88,75.96,58472.0,68.9353,68.9353,68.8446,68.9172,58472.0
2021-08-27 14:35:00,75.96,76.19,75.94,76.14,99984.0,68.9172,69.1259,68.899,69.0805,99984.0
2021-08-27 14:40:00,76.15,76.33,76.14,76.23,86413.0,69.0896,69.2529,69.0805,69.1622,86413.0
2021-08-27 14:45:00,76.23,76.27,76.21,76.27,40686.0,69.1622,69.1985,69.144,69.1985,40686.0
2021-08-27 14:50:00,76.27,76.34,76.26,76.33,35179.0,69.1985,69.262,69.1894,69.2529,35179.0
2021-08-27 14:55:00,76.32,76.55,76.32,76.53,80812.0,69.2438,69.4525,69.2438,69.4343,80812.0
2021-08-27 15:00:00,76.55,76.78,76.49,76.51,153621.0,69.4525,69.6612,69.3981,69.4162,153621.0
2021-08-27 15:05:00,76.53,76.62,76.52,76.59,46263.0,69.4343,69.516,69.4253,69.4888,46263.0
2021-08-27 15:10:00,76.59,76.59,76.43,76.44,73604.0,69.4888,69.4888,69.3436,69.3527,73604.0
2021-08-27 15:15:00,76.44,76.56,76.43,76.56,47566.0,69.3527,69.4616,69.3436,69.4616,47566.0
2021-08-27 15:20:00,76.56,76.64,76.52,76.53,61018.0,69.4616,69.5341,69.4253,69.4343,61018.0
2021-08-27 15:25:00,76.53,76.54,76.46,76.47,40508.0,69.4343,69.4434,69.3708,69.3799,40508.0
2021-08-27 15:30:00,76.47,76.51,76.39,76.41,80810.0,69.3799,69.4162,69.3073,69.3255,80810.0
2021-08-27 15:35:00,76.41,76.52,76.39,76.52,74795.0,69.3255,69.4253,69.3073,69.4253,74795.0
2021-08-27 15:40:00,76.52,76.52,76.45,76.51,78790.0,69.4253,69.4253,69.3618,69.4162,78790.0
2021-08-27 15:45:00,76.5,76.53,76.35,76.42,130822.0,69.4071,69.4343,69.271,69.3345,130822.0
2021-08-27 15:50:00,76.42,76.57,76.41,76.52,286230.0,69.3345,69.4706,69.3255,69.4253,286230.0
2021-08-27 15:55:00,76.52,76.53,76.4,76.44,285203.0,69.4253,69.4343,69.3164,69.3527,285203.0
2021-08-30 09:30:00,75.15,75.43,74.51,75.15,412445.0,68.1823,68.4363,67.6016,68.1823,412445.0
2021-08-30 09:35:00,75.17,75.18,74.41,74.52,196739.0,68.2004,68.2095,67.5109,67.6107,196739.0
2021-08-30 09:40:00,74.52,75.08,74.5,74.78,137872.0,67.6107,68.1188,67.5926,67.8466,137872.0
2021-08-30 09:45:00,74.78,74.78,74.31,74.49,198255.0,67.8466,67.8466,67.4202,67.5835,198255.0
2021-08-30 09:50:00,74.46,74.88,74.35,74.53,189325.0,67.5563,67.9373,67.4565,67.6198,189325.0
2021-08-30 09:55:00,74.52,74.92,74.48,74.87,170747.0,67.6107,67.9736,67.5744,67.9283,170747.0
2021-08-30 10:00:00,74.85,74.89,74.29,74.36,198850.0,67.9101,67.9464,67.402,67.4655,198850.0
2021-08-30 10:05:00,74.38,74.69,74.3,74.69,175385.0,67.4837,67.7649,67.4111,67.7649,175385.0
2021-08-30 10:10:00,74.69,74.69,74.46,74.61,98686.0,67.7649,67.7649,67.5563,67.6924,98686.0
2021-08-30 10:15:00,74.65,74.83,74.51,74.8,116976.0,67.7287,67.892,67.6016,67.8647,116976.0
2021-08-30 10:20:00,74.8,75.2,74.67,75.2,97478.0,67.8647,68.2277,67.7468,68.2277,97478.0
2021-08-30 10:25:00,75.18,75.23,75.01,75.06,74428.0,68.2095,68.2549,68.0553,68.1006,74428.0
2021-08-30 10:30:00,75.09,75.2,75.02,75.06,87638.0,68.1279,68.2277,68.0643,68.1006,87638.0
2021-08-30 10:35:00,75.04,75.2,74.96,75.1,67022.0,68.0825,68.2277,68.0099,68.1369,67022.0
2021-08-30 10:40:00,75.1,75.33,75.06,75.31,107546.0,68.1369,68.3456,68.1006,68.3275,107546.0
2021-08-30 10:45:00,75.32,75.5,75.17,75.48,114222.0,68.3365,68.4998,68.2004,68.4817,114222.0
2021-08-30 10:50:00,75.47,75.53,75.37,75.53,75874.0,68.4726,68.5271,68.3819,68.5271,75874.0
2021-08-30 10:55:00,75.53,75.7,75.47,75.66,57903.0,68.5271,68.6813,68.4726,68.645,57903.0
2021-08-30 11:00:00,75.64,75.68,75.44,75.49,38803.0,68.6269,68.6632,68.4454,68.4908,38803.0
2021-08-30 11:05:00,75.48,75.51,75.39,75.41,41672.0,68.4817,68.5089,68.4,68.4182,41672.0
2021-08-30 11:10:00,75.41,75.72,75.4,75.72,97296.0,68.4182,68.6994,68.4091,68.6994,97296.0
2021-08-30 11:15:00,75.71,75.74,75.56,75.59,39746.0,68.6904,68.7176,68.5543,68.5815,39746.0
2021-08-30 11:20:00,75.6,75.74,75.56,75.73,52520.0,68.5906,68.7176,68.5543,68.7085,52520.0
2021-08-30 11:25:00,75.73,76.09,75.73,76.08,148646.0,68.7085,69.0351,68.7085,69.0261,148646.0
2021-08-30 11:30:00,76.08,76.15,75.97,76.12,86253.0,69.0261,69.0896,68.9263,69.0624,86253.0
2021-08-30 11:35:00,76.12,76.27,76.09,76.22,69601.0,69.0624,69.1985,69.0351,69.1531,69601.0
2021-08-30 11:40:00,76.22,76.27,76.1,76.18,91690.0,69.1531,69.1985,69.0442,69.1168,91690.0
2021-08-30 11:45:00,76.19,76.22,76.0,76.1,85189.0,69.1259,69.1531,68.9535,69.0442,85189.0
2021-08-30 11:50:00,76.1,76.13,76.0,76.04,46666.0,69.0442,69.0714,68.9535,68.9898,46666.0
2021-08-30 11:55:00,76.04,76.09,75.94,75.97,38838.0,68.9898,69.0351,68.899,68.9263,38838.0
2021-08-30 12:00:00,75.98,76.1,75.9,76.09,26594.0,68.9353,69.0442,68.8628,69.0351,26594.0
2021-08-30 12:05:00,76.09,76.1,75.92,76.07,38437.0,69.0351,69.0442,68.8809,69.017,38437.0
2021-08-30 12:10:00,76.05,76.21,76.0,76.16,53082.0,68.9988,69.144,68.9535,69.0987,53082.0
2021-08-30 12:15:00,76.15,76.2,76.07,76.19,32665.0,69.0896,69.1349,69.017,69.1259,32665.0
2021-08-30 12:20:00,76.21,76.46,76.2,76.44,64255.0,69.144,69.3708,69.1349,69.3527,64255.0
2021-08-30 12:25:00,76.44,76.47,76.36,76.4,34028.0,69.3527,69.3799,69.2801,69.3164,34028.0
2021-08-30 12:30:00,76.38,76.49,76.37,76.48,36868.0,69.2983,69.3981,69.2892,69.389,36868.0
2021-08-30 12:35:00,76.48,76.48,76.35,76.36,41592.0,69.389,69.389,69.271,69.2801,41592.0
2021-08-30 12:40:00,76.37,76.43,76.33,76.35,30347.0,69.2892,69.3436,69.2529,69.271,30347.0
2021-08-30 12:45:00,76.35,76.36,76.29,76.33,31535.0,69.271,69.2801,69.2166,69.2529,31535.0
2021-08-30 12:50:00,76.34,76.43,76.33,76.42,29562.0,69.262,69.3436,69.2529,69.3345,29562.0
2021-08-30 12:55:00,76.42,76.57,76.4,76.53,76200.0,69.3345,69.4706,69.3164,69.4343,76200.0
2021-08-30 13:00:00,76.53,76.62,76.42,76.52,87050.0,69.4343,69.516,69.3345,69.4253,87050.0
2021-08-30 13:05:00,76.5,76.57,76.4,76.43,41256.0,69.4071,69.4706,69.3164,69.3436,41256.0
2021-08-30 13:10:00,76.44,76.48,76.41,76.44,35980.0,69.3527,69.389,69.3255,69.3527,35980.0
2021-08-30 13:15:00,76.45,76.45,76.37,76.42,34643.0,69.3618,69.3618,69.2892,69.3345,34643.0
2021-08-30 13:20:00,76.41,76.47,76.38,76.43,35954.0,69.3255,69.3799,69.2983,69.3436,35954.0
2021-08-30 13:25:00,76.44,76.57,76.41,76.56,30502.0,69.3527,69.4706,69.3255,69.4616,30502.0
2021-08-30 13:30:00,76.56,76.71,76.54,76.7,66104.0,69.4616,69.5977,69.4434,69.5886,66104.0
2021-08-30 13:35:00,76.7,76.79,76.68,76.77,35884.0,69.5886,69.6702,69.5704,69.6521,35884.0
2021-08-30 13:40:00,76.77,76.81,76.73,76.78,28093.0,69.6521,69.6884,69.6158,69.6612,28093.0
2021-08-30 13:45:00,76.79,76.79,76.7,76.73,37294.0,69.6702,69.6702,69.5886,69.6158,37294.0
2021-08-30 13:50:00,76.74,76.84,76.74,76.83,44850.0,69.6249,69.7156,69.6249,69.7065,44850.0
2021-08-30 13:55:00,76.83,76.85,76.76,76.81,86417.0,69.7065,69.7247,69.643,69.6884,86417.0
2021-08-30 14:00:00,76.81,76.88,76.62,76.62,150636.0,69.6884,69.7519,69.516,69.516,150636.0
2021-08-30 14:05:00,76.64,76.81,76.62,76.7,70133.0,69.5341,69.6884,69.516,69.5886,70133.0
2021-08-30 14:10:00,76.71,76.77,76.67,76.73,46240.0,69.5977,69.6521,69.5614,69.6158,46240.0
2021-08-30 14:15:00,76.72,76.75,76.7,76.73,15542.0,69.6067,69.6339,69.5886,69.6158,15542.0
2021-08-30 14:20:00,76.72,76.73,76.63,76.67,14226.0,69.6067,69.6158,69.5251,69.5614,14226.0
2021-08-30 14:25:00,76.67,76.72,76.64,76.71,22564.0,69.5614,69.6067,69.5341,69.5977,22564.0
2021-08-30 14:30:00,76.72,76.79,76.7,76.73,22732.0,69.6067,69.6702,69.5886,69.6158,22732.0
2021-08-30 14:35:00,76.73,76.82,76.67,76.81,23714.0,69.6158,69.6975,69.5614,69.6884,23714.0
2021-08-30 14:40:00,76.81,76.88,76.81,76.84,30446.0,69.6884,69.7519,69.6884,69.7156,30446.0
2021-08-30 14:45:00,76.85,76.91,76.85,76.88,34573.0,69.7247,69.7791,69.7247,69.7519,34573.0
2021-08-30 14:50:00,76.88,76.89,76.8,76.87,44169.0,69.7519,69.761,69.6793,69.7428,44169.0
2021-08-30 14:55:00,76.86,76.96,76.85,76.95,46261.0,69.7337,69.8245,69.7247,69.8154,46261.0
2021-08-30 15:00:00,76.95,76.97,76.83,76.87,40610.0,69.8154,69.8335,69.7065,69.7428,40610.0
2021-08-30 15:05:00,76.87,76.87,76.81,76.81,42962.0,69.7428,69.7428,69.6884,69.6884,42962.0
2021-08-30 15:10:00,76.82,76.84,76.76,76.8,43358.0,69.6975,69.7156,69.643,69.6793,43358.0
2021-08-30 15:15:00,76.79,76.82,76.73,76.73,54752.0,69.6702,69.6975,69.6158,69.6158,54752.0
2021-08-30 15:20:00,76.73,76.77,76.63,76.65,48028.0,69.6158,69.6521,69.5251,69.5432,48028.0
2021-08-30 15:25:00,76.64,76.69,76.63,76.66,33568.0,69.5341,69.5795,69.5251,69.5523,33568.0
2021-08-30 15:30:00,76.66,76.71,76.62,76.66,29749.0,69.5523,69.5977,69.516,69.5523,29749.0
2021-08-30 15:35:00,76.66,76.69,76.6,76.66,40892.0,69.5523,69.5795,69.4979,69.5523,40892.0
2021-08-30 15:40:00,76.66,76.72,76.64,76.71,48885.0,69.5523,69.6067,69.5341,69.5977,48885.0
2021-08-30 15:45:00,76.71,76.84,76.68,76.79,81480.0,69.5977,69.7156,69.5704,69.6702,81480.0
2021-08-30 15:50:00,76.79,76.87,76.77,76.79,122722.0,69.6702,69.7428,69.6521,69.6702,122722.0
2021-08-30 15:55:00,76.79,76.8,76.66,76.66,185236.0,69.6702,69.6793,69.5523,69.5523,185236.0
2021-08-31 09:30:00,78.08,80.56,77.98,80.46,1245257.0,70.8406,73.0907,70.7499,73.0,1245257.0
2021-08-31 09:35:00,80.4,80.48,79.01,79.37,498368.0,72.9455,73.0181,71.6844,72.011,498368.0
2021-08-31 09:40:00,79.33,79.74,79.02,79.09,248259.0,71.9747,72.3467,71.6935,71.757,248259.0
2021-08-31 09:45:00,79.11,79.59,78.88,79.45,195766.0,71.7751,72.2106,71.5665,72.0836,195766.0
2021-08-31 09:50:00,79.45,79.6,78.86,78.87,170134.0,72.0836,72.2197,71.5483,71.5574,170134.0
2021-08-31 09:55:00,78.89,78.95,78.29,78.36,165295.0,71.5755,71.63,71.0312,71.0947,165295.0
2021-08-31 10:00:00,78.35,78.55,78.23,78.23,156904.0,71.0856,71.2671,70.9767,70.9767,156904.0
2021-08-31 10:05:00,78.26,78.36,77.91,78.0,187116.0,71.0039,71.0947,70.6864,70.7681,187116.0
2021-08-31 10:10:00,77.97,78.03,77.57,77.73,189140.0,70.7408,70.7953,70.3779,70.5231,189140.0
2021-08-31 10:15:00,77.73,77.8,77.43,77.63,199271.0,70.5231,70.5866,70.2509,70.4324,199271.0
2021-08-31 10:20:00,77.65,78.1,77.56,77.64,129159.0,70.4505,70.8588,70.3688,70.4414,129159.0
2021-08-31 10:25:00,77.64,77.75,77.3,77.75,188718.0,70.4414,70.5412,70.133,70.5412,188718.0
2021-08-31 10:30:00,77.71,77.94,77.63,77.94,90099.0,70.5049,70.7136,70.4324,70.7136,90099.0
2021-08-31 10:35:00,77.91,77.98,77.7,77.93,102638.0,70.6864,70.7499,70.4959,70.7045,102638.0
2021-08-31 10:40:00,77.94,78.1,77.81,77.92,205699.0,70.7136,70.8588,70.5957,70.6955,205699.0
2021-08-31 10:45:00,77.92,77.93,77.54,77.62,77035.0,70.6955,70.7045,70.3507,70.4233,77035.0
2021-08-31 10:50:00,77.6,78.1,77.51,78.05,101116.0,70.4051,70.8588,70.3235,70.8134,101116.0
2021-08-31 10:55:00,78.05,78.14,77.92,78.04,78068.0,70.8134,70.8951,70.6955,70.8043,78068.0
2021-08-31 11:00:00,78.06,78.41,77.96,78.35,161834.0,70.8225,71.14,70.7318,71.0856,161834.0
2021-08-31 11:05:00,78.34,78.47,78.03,78.15,111657.0,71.0765,71.1945,70.7953,70.9041,111657.0
2021-08-31 11:10:00,78.15,78.18,77.94,78.05,72024.0,70.9041,70.9314,70.7136,70.8134,72024.0
2021-08-31 11:15:00,78.05,78.1,77.9,78.04,85734.0,70.8134,70.8588,70.6773,70.8043,85734.0
2021-08-31 11:20:00,78.06,78.17,77.96,78.12,74851.0,70.8225,70.9223,70.7318,70.8769,74851.0
2021-08-31 11:25:00,78.12,78.23,78.06,78.22,80466.0,70.8769,70.9767,70.8225,70.9677,80466.0
2021-08-31 11:30:00,78.23,78.34,78.1,78.32,91085.0,70.9767,71.0765,70.8588,71.0584,91085.0
2021-08-31 11:35:00,78.32,78.36,78.24,78.3,43467.0,71.0584,71.0947,70.9858,71.0402,43467.0
2021-08-31 11:40:00,78.29,78.4,78.27,78.31,114608.0,71.0312,71.131,71.013,71.0493,114608.0
2021-08-31 11:45:00,78.32,78.49,78.31,78.43,79216.0,71.0584,71.2126,71.0493,71.1582,79216.0
2021-08-31 11:50:00,78.42,78.49,78.39,78.48,123414.0,71.1491,71.2126,71.1219,71.2035,123414.0
2021-08-31 11:55:00,78.49,78.73,78.42,78.62,167395.0,71.2126,71.4304,71.1491,71.3306,167395.0
2021-08-31 12:00:00,78.61,78.69,78.53,78.65,70487.0,71.3215,71.3941,71.2489,71.3578,70487.0
2021-08-31 12:05:00,78.66,78.69,78.33,78.42,94258.0,71.3669,71.3941,71.0675,71.1491,94258.0
2021-08-31 12:10:00,78.43,78.47,78.36,78.44,60112.0,71.1582,71.1945,71.0947,71.1673,60112.0
2021-08-31 12:15:00,78.45,78.53,78.38,78.52,37265.0,71.1763,71.2489,71.1128,71.2398,37265.0
2021-08-31 12:20:00,78.53,78.6,78.43,78.59,81457.0,71.2489,71.3124,71.1582,71.3033,81457.0
2021-08-31 12:25:00,78.58,78.7,78.55,78.65,53915.0,71.2943,71.4031,71.2671,71.3578,53915.0
2021-08-31 12:30:00,78.65,78.74,78.55,78.7,67793.0,71.3578,71.4394,71.2671,71.4031,67793.0
2021-08-31 12:35:00,78.72,78.8,78.7,78.72,44777.0,71.4213,71.4939,71.4031,71.4213,44777.0
2021-08-31 12:40:00,78.72,78.73,78.63,78.7,35114.0,71.4213,71.4304,71.3396,71.4031,35114.0
2021-08-31 12:45:00,78.7,78.74,78.66,78.71,39464.0,71.4031,71.4394,71.3669,71.4122,39464.0
2021-08-31 12:50:00,78.7,78.82,78.7,78.81,25225.0,71.4031,71.512,71.4031,71.5029,25225.0
2021-08-31 12:55:00,78.82,78.85,78.71,78.72,54166.0,71.512,71.5392,71.4122,71.4213,54166.0
2021-08-31 13:00:00,78.71,78.76,78.68,78.7,31797.0,71.4122,71.4576,71.385,71.4031,31797.0
2021-08-31 13:05:00,78.7,78.75,78.66,78.69,25527.0,71.4031,71.4485,71.3669,71.3941,25527.0
2021-08-31 13:10:00,78.68,78.81,78.67,78.8,27984.0,71.385,71.5029,71.3759,71.4939,27984.0
2021-08-31 13:15:00,78.79,78.93,78.77,78.92,41556.0,71.4848,71.6118,71.4667,71.6028,41556.0
2021-08-31 13:20:00,78.92,78.93,78.75,78.81,35321.0,71.6028,71.6118,71.4485,71.5029,35321.0
2021-08-31 13:25:00,78.8,78.86,78.68,78.8,51460.0,71.4939,71.5483,71.385,71.4939,51460.0
2021-08-31 13:30:00,78.77,78.84,78.75,78.8,26004.0,71.4667,71.5302,71.4485,71.4939,26004.0
2021-08-31 13:35:00,78.79,78.97,78.77,78.91,124640.0,71.4848,71.6481,71.4667,71.5937,124640.0
2021-08-31 13:40:00,78.89,78.95,78.6,78.63,188774.0,71.5755,71.63,71.3124,71.3396,188774.0
2021-08-31 13:45:00,78.62,78.66,78.56,78.66,25061.0,71.3306,71.3669,71.2761,71.3669,25061.0
2021-08-31 13:50:00,78.67,78.72,78.61,78.71,38589.0,71.3759,71.4213,71.3215,71.4122,38589.0
2021-08-31 13:55:00,78.7,78.71,78.64,78.71,26622.0,71.4031,71.4122,71.3487,71.4122,26622.0
2021-08-31 14:00:00,78.72,78.86,78.7,78.82,42276.0,71.4213,71.5483,71.4031,71.512,42276.0
2021-08-31 14:05:00,78.83,78.9,78.81,78.85,34577.0,71.5211,71.5846,71.5029,71.5392,34577.0
2021-08-31 14:10:00,78.85,78.91,78.81,78.91,36826.0,71.5392,71.5937,71.5029,71.5937,36826.0
2021-08-31 14:15:00,78.92,78.98,78.86,78.97,48853.0,71.6028,71.6572,71.5483,71.6481,48853.0
2021-08-31 14:20:00,78.97,78.98,78.88,78.91,35554.0,71.6481,71.6572,71.5665,71.5937,35554.0
2021-08-31 14:25:00,78.91,78.91,78.72,78.75,67430.0,71.5937,71.5937,71.4213,71.4485,67430.0
2021-08-31 14:30:00,78.76,78.78,78.72,78.73,34631.0,71.4576,71.4757,71.4213,71.4304,34631.0
2021-08-31 14:35:00,78.74,78.75,78.66,78.68,37200.0,71.4394,71.4485,71.3669,71.385,37200.0
2021-08-31 14:40:00,78.68,78.68,78.44,78.52,185203.0,71.385,71.385,71.1673,71.2398,185203.0
2021-08-31 14:45:00,78.52,78.52,78.44,78.5,58975.0,71.2398,71.2398,71.1673,71.2217,58975.0
2021-08-31 14:50:00,78.49,78.6,78.49,78.55,39401.0,71.2126,71.3124,71.2126,71.2671,39401.0
2021-08-31 14:55:00,78.54,78.58,78.5,78.54,38157.0,71.258,71.2943,71.2217,71.258,38157.0
2021-08-31 15:00:00,78.54,78.57,78.49,78.5,65346.0,71.258,71.2852,71.2126,71.2217,65346.0
2021-08-31 15:05:00,78.5,78.57,78.45,78.48,39350.0,71.2217,71.2852,71.1763,71.2035,39350.0
2021-08-31 15:10:00,78.47,78.47,78.25,78.26,48522.0,71.1945,71.1945,70.9949,71.0039,48522.0
2021-08-31 15:15:00,78.26,78.27,78.12,78.15,45246.0,71.0039,71.013,70.8769,70.9041,45246.0
2021-08-31 15:20:00,78.15,78.18,78.07,78.17,38750.0,70.9041,70.9314,70.8316,70.9223,38750.0
2021-08-31 15:25:00,78.16,78.17,78.02,78.06,45591.0,70.9132,70.9223,70.7862,70.8225,45591.0
2021-08-31 15:30:00,78.07,78.09,77.87,77.87,81007.0,70.8316,70.8497,70.6501,70.6501,81007.0
2021-08-31 15:35:00,77.87,78.15,77.86,78.14,92316.0,70.6501,70.9041,70.641,70.8951,92316.0
2021-08-31 15:40:00,78.13,78.14,78.02,78.02,94921.0,70.886,70.8951,70.7862,70.7862,94921.0
2021-08-31 15:45:00,78.03,78.24,78.01,78.23,194518.0,70.7953,70.9858,70.7771,70.9767,194518.0
2021-08-31 15:50:00,78.23,78.68,78.23,78.65,336429.0,70.9767,71.385,70.9767,71.3578,336429.0
2021-08-31 15:55:00,78.65,78.91,78.48,78.56,838819.0,71.3578,71.5937,71.2035,71.2761,838819.0
2021-09-01 09:30:00,79.48,80.39,79.46,79.96,602771.0,72.1108,72.9365,72.0927,72.5463,602771.0
2021-09-01 09:35:00,79.96,80.1,79.7,79.92,169675.0,72.5463,72.6733,72.3104,72.51,169675.0
2021-09-01 09:40:00,79.93,80.18,79.78,79.98,238189.0,72.5191,72.7459,72.383,72.5645,238189.0
2021-09-01 09:45:00,79.99,80.34,79.94,80.25,270016.0,72.5735,72.8911,72.5282,72.8094,270016.0
2021-09-01 09:50:00,80.28,80.47,80.1,80.26,256117.0,72.8367,73.009,72.6733,72.8185,256117.0
2021-09-01 09:55:00,80.25,80.63,80.13,80.25,241839.0,72.8094,73.1542,72.7006,72.8094,241839.0
2021-09-01 10:00:00,80.26,80.65,80.26,80.59,143603.0,72.8185,73.1723,72.8185,73.1179,143603.0
2021-09-01 10:05:00,80.62,81.15,80.58,80.91,345430.0,73.1451,73.626,73.1088,73.4082,345430.0
2021-09-01 10:10:00,80.92,81.0,80.75,80.89,204805.0,73.4173,73.4899,73.2631,73.3901,204805.0
2021-09-01 10:15:00,80.87,81.27,80.75,81.26,245042.0,73.372,73.7349,73.2631,73.7258,245042.0
2021-09-01 10:20:00,81.25,81.55,81.11,81.18,390049.0,73.7167,73.9889,73.5897,73.6532,390049.0
2021-09-01 10:25:00,81.17,81.21,80.8,80.99,196669.0,73.6441,73.6804,73.3084,73.4808,196669.0
2021-09-01 10:30:00,80.98,81.16,80.86,80.97,215261.0,73.4718,73.6351,73.3629,73.4627,215261.0
2021-09-01 10:35:00,80.97,81.0,80.64,80.66,154989.0,73.4627,73.4899,73.1633,73.1814,154989.0
2021-09-01 10:40:00,80.66,80.77,80.49,80.59,136778.0,73.1814,73.2812,73.0272,73.1179,136778.0
2021-09-01 10:45:00,80.57,80.68,80.47,80.57,77602.0,73.0998,73.1996,73.009,73.0998,77602.0
2021-09-01 10:50:00,80.58,80.99,80.57,80.98,140733.0,73.1088,73.4808,73.0998,73.4718,140733.0
2021-09-01 10:55:00,80.98,81.18,80.86,80.89,168316.0,73.4718,73.6532,73.3629,73.3901,168316.0
2021-09-01 11:00:00,80.9,80.93,80.77,80.77,72428.0,73.3992,73.4264,73.2812,73.2812,72428.0
2021-09-01 11:05:00,80.77,81.0,80.75,80.98,62689.0,73.2812,73.4899,73.2631,73.4718,62689.0
2021-09-01 11:10:00,80.98,81.12,80.94,81.08,59834.0,73.4718,73.5988,73.4355,73.5625,59834.0
2021-09-01 11:15:00,81.08,81.12,80.85,80.91,58943.0,73.5625,73.5988,73.3538,73.4082,58943.0
2021-09-01 11:20:00,80.91,80.99,80.78,80.89,44250.0,73.4082,73.4808,73.2903,73.3901,44250.0
2021-09-01 11:25:00,80.9,81.01,80.81,81.01,78272.0,73.3992,73.499,73.3175,73.499,78272.0
2021-09-01 11:30:00,81.0,81.29,80.96,81.29,82842.0,73.4899,73.753,73.4536,73.753,82842.0
2021-09-01 11:35:00,81.27,81.27,80.96,81.18,79095.0,73.7349,73.7349,73.4536,73.6532,79095.0
2021-09-01 11:40:00,81.2,81.31,81.18,81.29,94245.0,73.6714,73.7712,73.6532,73.753,94245.0
2021-09-01 11:45:00,81.31,81.37,81.06,81.07,60545.0,73.7712,73.8256,73.5443,73.5534,60545.0
2021-09-01 11:50:00,81.08,81.18,81.02,81.13,138388.0,73.5625,73.6532,73.508,73.6078,138388.0
2021-09-01 11:55:00,81.14,81.14,80.95,81.08,100832.0,73.6169,73.6169,73.4445,73.5625,100832.0
2021-09-01 12:00:00,81.09,81.09,80.87,81.05,157688.0,73.5716,73.5716,73.372,73.5353,157688.0
2021-09-01 12:05:00,81.06,81.16,80.94,81.15,105293.0,73.5443,73.6351,73.4355,73.626,105293.0
2021-09-01 12:10:00,81.16,81.4,81.1,81.3,88554.0,73.6351,73.8528,73.5806,73.7621,88554.0
2021-09-01 12:15:00,81.29,81.3,81.05,81.16,56096.0,73.753,73.7621,73.5353,73.6351,56096.0
2021-09-01 12:20:00,81.15,81.22,81.12,81.2,42384.0,73.626,73.6895,73.5988,73.6714,42384.0
2021-09-01 12:25:00,81.21,81.41,81.2,81.39,87467.0,73.6804,73.8619,73.6714,73.8437,87467.0
2021-09-01 12:30:00,81.38,81.39,81.14,81.15,51227.0,73.8347,73.8437,73.6169,73.626,51227.0
2021-09-01 12:35:00,81.14,81.18,81.01,81.08,39637.0,73.6169,73.6532,73.499,73.5625,39637.0
2021-09-01 12:40:00,81.09,81.12,81.0,81.05,83846.0,73.5716,73.5988,73.4899,73.5353,83846.0
2021-09-01 12:45:00,81.05,81.1,81.0,81.0,69082.0,73.5353,73.5806,73.4899,73.4899,69082.0
2021-09-01 12:50:00,81.02,81.13,80.98,80.99,91410.0,73.508,73.6078,73.4718,73.4808,91410.0
2021-09-01 12:55:00,80.98,81.1,80.94,80.99,61590.0,73.4718,73.5806,73.4355,73.4808,61590.0
2021-09-01 13:00:00,80.99,81.09,80.93,81.07,58848.0,73.4808,73.5716,73.4264,73.5534,58848.0
2021-09-01 13:05:00,81.08,81.11,80.86,80.9,66224.0,73.5625,73.5897,73.3629,73.3992,66224.0
2021-09-01 13:10:00,80.91,80.97,80.85,80.92,47567.0,73.4082,73.4627,73.3538,73.4173,47567.0
2021-09-01 13:15:00,80.93,80.96,80.8,80.8,71278.0,73.4264,73.4536,73.3084,73.3084,71278.0
2021-09-01 13:20:00,80.81,80.97,80.8,80.9,49292.0,73.3175,73.4627,73.3084,73.3992,49292.0
2021-09-01 13:25:00,80.89,81.0,80.88,80.92,72584.0,73.3901,73.4899,73.381,73.4173,72584.0
2021-09-01 13:30:00,80.92,80.93,80.81,80.86,31928.0,73.4173,73.4264,73.3175,73.3629,31928.0
2021-09-01 13:35:00,80.86,80.9,80.76,80.76,32719.0,73.3629,73.3992,73.2722,73.2722,32719.0
2021-09-01 13:40:00,80.76,80.92,80.75,80.86,32059.0,73.2722,73.4173,73.2631,73.3629,32059.0
2021-09-01 13:45:00,80.87,80.91,80.76,80.82,27923.0,73.372,73.4082,73.2722,73.3266,27923.0
2021-09-01 13:50:00,80.84,80.86,80.74,80.76,52328.0,73.3447,73.3629,73.254,73.2722,52328.0
2021-09-01 13:55:00,80.76,80.76,80.59,80.64,55625.0,73.2722,73.2722,73.1179,73.1633,55625.0
2021-09-01 14:00:00,80.64,80.67,80.56,80.63,30979.0,73.1633,73.1905,73.0907,73.1542,30979.0
2021-09-01 14:05:00,80.63,80.78,80.62,80.73,28576.0,73.1542,73.2903,73.1451,73.2449,28576.0
2021-09-01 14:10:00,80.71,80.75,80.55,80.64,28952.0,73.2268,73.2631,73.0816,73.1633,28952.0
2021-09-01 14:15:00,80.64,80.72,80.56,80.58,31295.0,73.1633,73.2359,73.0907,73.1088,31295.0
2021-09-01 14:20:00,80.59,80.66,80.52,80.59,42290.0,73.1179,73.1814,73.0544,73.1179,42290.0
2021-09-01 14:25:00,80.58,80.62,80.5,80.6,69933.0,73.1088,73.1451,73.0363,73.127,69933.0
2021-09-01 14:30:00,80.6,80.61,80.2,80.3,88632.0,73.127,73.1361,72.7641,72.8548,88632.0
2021-09-01 14:35:00,80.29,80.36,80.2,80.23,90942.0,72.8457,72.9092,72.7641,72.7913,90942.0
2021-09-01 14:40:00,80.25,80.38,80.24,80.35,36559.0,72.8094,72.9274,72.8004,72.9002,36559.0
2021-09-01 14:45:00,80.37,80.48,80.35,80.42,41500.0,72.9183,73.0181,72.9002,72.9637,41500.0
2021-09-01 14:50:00,80.41,80.45,80.35,80.4,42006.0,72.9546,72.9909,72.9002,72.9455,42006.0
2021-09-01 14:55:00,80.4,80.52,80.38,80.48,39000.0,72.9455,73.0544,72.9274,73.0181,39000.0
2021-09-01 15:00:00,80.47,80.48,80.36,80.44,37185.0,73.009,73.0181,72.9092,72.9818,37185.0
2021-09-01 15:05:00,80.42,80.49,80.28,80.32,59592.0,72.9637,73.0272,72.8367,72.8729,59592.0
2021-09-01 15:10:00,80.33,80.45,80.29,80.42,39667.0,72.882,72.9909,72.8457,72.9637,39667.0
2021-09-01 15:15:00,80.42,80.48,80.36,80.47,64205.0,72.9637,73.0181,72.9092,73.009,64205.0
2021-09-01 15:20:00,80.47,80.53,80.42,80.42,52573.0,73.009,73.0635,72.9637,72.9637,52573.0
2021-09-01 15:25:00,80.41,80.47,80.36,80.43,40238.0,72.9546,73.009,72.9092,72.9727,40238.0
2021-09-01 15:30:00,80.43,80.44,80.35,80.39,67695.0,72.9727,72.9818,72.9002,72.9365,67695.0
2021-09-01 15:35:00,80.38,80.38,80.18,80.29,117224.0,72.9274,72.9274,72.7459,72.8457,117224.0
2021-09-01 15:40:00,80.29,80.48,80.17,80.48,122659.0,72.8457,73.0181,72.7369,73.0181,122659.0
2021-09-01 15:45:00,80.49,81.0,80.46,80.78,493548.0,73.0272,73.4899,73.0,73.2903,493548.0
2021-09-01 15:50:00,80.8,80.93,80.76,80.87,358679.0,73.3084,73.4264,73.2722,73.372,358679.0
2021-09-01 15:55:00,80.86,80.95,80.65,80.76,529432.0,73.3629,73.4445,73.1723,73.2722,529432.0
2021-09-02 09:30:00,80.5,81.32,80.5,80.99,518511.0,73.0363,73.7802,73.0363,73.4808,518511.0
2021-09-02 09:35:00,80.98,80.98,79.68,79.8,299514.0,73.4718,73.4718,72.2923,72.4012,299514.0
2021-09-02 09:40:00,79.82,79.94,79.33,79.61,206166.0,72.4193,72.5282,71.9747,72.2288,206166.0
2021-09-02 09:45:00,79.61,80.4,79.57,80.12,494597.0,72.2288,72.9455,72.1925,72.6915,494597.0
2021-09-02 09:50:00,80.12,80.23,79.77,79.99,270453.0,72.6915,72.7913,72.3739,72.5735,270453.0
2021-09-02 09:55:00,79.99,80.01,79.59,79.68,151880.0,72.5735,72.5917,72.2106,72.2923,151880.0
2021-09-02 10:00:00,79.68,80.03,79.54,79.8,164445.0,72.2923,72.6098,72.1653,72.4012,164445.0
2021-09-02 10:05:00,79.82,79.93,79.56,79.58,103803.0,72.4193,72.5191,72.1834,72.2016,103803.0
2021-09-02 10:10:00,79.57,80.04,79.56,79.76,157001.0,72.1925,72.6189,72.1834,72.3649,157001.0
2021-09-02 10:15:00,79.75,79.77,79.5,79.61,102280.0,72.3558,72.3739,72.129,72.2288,102280.0
2021-09-02 10:20:00,79.63,79.83,79.62,79.82,74425.0,72.2469,72.4284,72.2378,72.4193,74425.0
2021-09-02 10:25:00,79.82,79.93,79.74,79.91,137634.0,72.4193,72.5191,72.3467,72.501,137634.0
2021-09-02 10:30:00,79.92,80.32,79.91,80.29,112192.0,72.51,72.8729,72.501,72.8457,112192.0
2021-09-02 10:35:00,80.27,80.31,80.05,80.17,132129.0,72.8276,72.8639,72.628,72.7369,132129.0
2021-09-02 10:40:00,80.16,80.39,80.12,80.23,84010.0,72.7278,72.9365,72.6915,72.7913,84010.0
2021-09-02 10:45:00,80.24,80.4,80.17,80.33,92588.0,72.8004,72.9455,72.7369,72.882,92588.0
2021-09-02 10:50:00,80.33,80.62,80.32,80.56,104020.0,72.882,73.1451,72.8729,73.0907,104020.0
2021-09-02 10:55:00,80.56,80.64,80.44,80.48,77565.0,73.0907,73.1633,72.9818,73.0181,77565.0
2021-09-02 11:00:00,80.48,80.63,80.44,80.55,157792.0,73.0181,73.1542,72.9818,73.0816,157792.0
2021-09-02 11:05:00,80.57,80.78,80.44,80.46,138344.0,73.0998,73.2903,72.9818,73.0,138344.0
2021-09-02 11:10:00,80.45,80.72,80.4,80.69,63645.0,72.9909,73.2359,72.9455,73.2086,63645.0
2021-09-02 11:15:00,80.7,80.8,80.67,80.76,89715.0,73.2177,73.3084,73.1905,73.2722,89715.0
2021-09-02 11:20:00,80.76,80.85,80.67,80.76,105848.0,73.2722,73.3538,73.1905,73.2722,105848.0
2021-09-02 11:25:00,80.75,80.77,80.52,80.61,52541.0,73.2631,73.2812,73.0544,73.1361,52541.0
2021-09-02 11:30:00,80.6,80.66,80.51,80.52,61828.0,73.127,73.1814,73.0453,73.0544,61828.0
2021-09-02 11:35:00,80.54,80.75,80.45,80.74,126586.0,73.0725,73.2631,72.9909,73.254,126586.0
2021-09-02 11:40:00,80.74,80.82,80.66,80.82,61272.0,73.254,73.3266,73.1814,73.3266,61272.0
2021-09-02 11:45:00,80.81,80.84,80.75,80.77,37324.0,73.3175,73.3447,73.2631,73.2812,37324.0
2021-09-02 11:50:00,80.76,80.94,80.73,80.78,109804.0,73.2722,73.4355,73.2449,73.2903,109804.0
2021-09-02 11:55:00,80.79,80.92,80.79,80.88,60348.0,73.2994,73.4173,73.2994,73.381,60348.0
2021-09-02 12:00:00,80.89,80.92,80.8,80.81,54074.0,73.3901,73.4173,73.3084,73.3175,54074.0
2021-09-02 12:05:00,80.81,80.87,80.72,80.76,120217.0,73.3175,73.372,73.2359,73.2722,120217.0
2021-09-02 12:10:00,80.76,80.9,80.67,80.81,136252.0,73.2722,73.3992,73.1905,73.3175,136252.0
2021-09-02 12:15:00,80.82,80.86,80.72,80.75,40394.0,73.3266,73.3629,73.2359,73.2631,40394.0
2021-09-02 12:20:00,80.75,80.88,80.74,80.78,47146.0,73.2631,73.381,73.254,73.2903,47146.0
2021-09-02 12:25:00,80.78,80.81,80.66,80.68,25808.0,73.2903,73.3175,73.1814,73.1996,25808.0
2021-09-02 12:30:00,80.67,80.72,80.47,80.58,46287.0,73.1905,73.2359,73.009,73.1088,46287.0
2021-09-02 12:35:00,80.59,80.6,80.22,80.22,69360.0,73.1179,73.127,72.7822,72.7822,69360.0
2021-09-02 12:40:00,80.22,80.32,80.17,80.2,67891.0,72.7822,72.8729,72.7369,72.7641,67891.0
2021-09-02 12:45:00,80.19,80.4,80.19,80.29,82032.0,72.755,72.9455,72.755,72.8457,82032.0
2021-09-02 12:50:00,80.28,80.49,80.24,80.42,76019.0,72.8367,73.0272,72.8004,72.9637,76019.0
2021-09-02 12:55:00,80.41,80.41,80.25,80.25,37558.0,72.9546,72.9546,72.8094,72.8094,37558.0
2021-09-02 13:00:00,80.25,80.32,80.05,80.18,63636.0,72.8094,72.8729,72.628,72.7459,63636.0
2021-09-02 13:05:00,80.19,80.28,79.98,80.0,86884.0,72.755,72.8367,72.5645,72.5826,86884.0
2021-09-02 13:10:00,80.02,80.02,79.91,79.94,65131.0,72.6008,72.6008,72.501,72.5282,65131.0
2021-09-02 13:15:00,79.94,80.02,79.88,79.93,84185.0,72.5282,72.6008,72.4737,72.5191,84185.0
2021-09-02 13:20:00,79.92,80.08,79.91,79.92,70457.0,72.51,72.6552,72.501,72.51,70457.0
2021-09-02 13:25:00,79.92,79.96,79.84,79.88,55878.0,72.51,72.5463,72.4375,72.4737,55878.0
2021-09-02 13:30:00,79.9,80.05,79.88,80.05,48738.0,72.4919,72.628,72.4737,72.628,48738.0
2021-09-02 13:35:00,80.03,80.08,79.94,79.95,72743.0,72.6098,72.6552,72.5282,72.5373,72743.0
2021-09-02 13:40:00,79.95,80.02,79.86,79.97,48761.0,72.5373,72.6008,72.4556,72.5554,48761.0
2021-09-02 13:45:00,79.97,80.03,79.9,79.95,38985.0,72.5554,72.6098,72.4919,72.5373,38985.0
2021-09-02 13:50:00,79.93,79.96,79.77,79.88,73892.0,72.5191,72.5463,72.3739,72.4737,73892.0
2021-09-02 13:55:00,79.89,79.89,79.8,79.82,42686.0,72.4828,72.4828,72.4012,72.4193,42686.0
2021-09-02 14:00:00,79.81,79.87,79.72,79.73,61765.0,72.4102,72.4647,72.3286,72.3376,61765.0
2021-09-02 14:05:00,79.73,79.8,79.62,79.66,49465.0,72.3376,72.4012,72.2378,72.2741,49465.0
2021-09-02 14:10:00,79.66,79.89,79.66,79.89,67644.0,72.2741,72.4828,72.2741,72.4828,67644.0
2021-09-02 14:15:00,79.9,79.97,79.85,79.97,76762.0,72.4919,72.5554,72.4465,72.5554,76762.0
2021-09-02 14:20:00,79.96,80.08,79.94,80.01,56777.0,72.5463,72.6552,72.5282,72.5917,56777.0
2021-09-02 14:25:00,80.02,80.07,79.98,80.05,34747.0,72.6008,72.6461,72.5645,72.628,34747.0
2021-09-02 14:30:00,80.05,80.13,80.02,80.12,43514.0,72.628,72.7006,72.6008,72.6915,43514.0
2021-09-02 14:35:00,80.13,80.24,80.11,80.23,51685.0,72.7006,72.8004,72.6824,72.7913,51685.0
2021-09-02 14:40:00,80.24,80.35,80.16,80.17,41404.0,72.8004,72.9002,72.7278,72.7369,41404.0
2021-09-02 14:45:00,80.18,80.28,80.16,80.19,23856.0,72.7459,72.8367,72.7278,72.755,23856.0
2021-09-02 14:50:00,80.17,80.3,80.17,80.29,20353.0,72.7369,72.8548,72.7369,72.8457,20353.0
2021-09-02 14:55:00,80.29,80.34,80.24,80.24,36249.0,72.8457,72.8911,72.8004,72.8004,36249.0
2021-09-02 15:00:00,80.25,80.33,80.21,80.28,36822.0,72.8094,72.882,72.7731,72.8367,36822.0
2021-09-02 15:05:00,80.29,80.38,80.25,80.28,35239.0,72.8457,72.9274,72.8094,72.8367,35239.0
2021-09-02 15:10:00,80.28,80.31,80.21,80.29,25369.0,72.8367,72.8639,72.7731,72.8457,25369.0
2021-09-02 15:15:00,80.3,80.31,80.23,80.23,30418.0,72.8548,72.8639,72.7913,72.7913,30418.0
2021-09-02 15:20:00,80.23,80.29,80.17,80.19,50460.0,72.7913,72.8457,72.7369,72.755,50460.0
2021-09-02 15:25:00,80.21,80.21,80.1,80.12,77195.0,72.7731,72.7731,72.6733,72.6915,77195.0
2021-09-02 15:30:00,80.11,80.14,80.06,80.07,52877.0,72.6824,72.7096,72.6371,72.6461,52877.0
2021-09-02 15:35:00,80.06,80.12,80.02,80.07,37121.0,72.6371,72.6915,72.6008,72.6461,37121.0
2021-09-02 15:40:00,80.08,80.18,80.05,80.06,74515.0,72.6552,72.7459,72.628,72.6371,74515.0
2021-09-02 15:45:00,80.07,80.18,80.07,80.15,72852.0,72.6461,72.7459,72.6461,72.7187,72852.0
2021-09-02 15:50:00,80.16,80.33,80.13,80.3,119266.0,72.7278,72.882,72.7006,72.8548,119266.0
2021-09-02 15:55:00,80.29,80.33,80.15,80.24,243539.0,72.8457,72.882,72.7187,72.8004,243539.0
2021-09-03 09:30:00,79.3,79.57,78.85,79.43,374796.0,71.9475,72.1925,71.5392,72.0655,374796.0
2021-09-03 09:35:00,79.38,79.43,78.77,78.99,247143.0,72.0201,72.0655,71.4667,71.6663,247143.0
2021-09-03 09:40:00,78.99,79.94,78.95,79.85,149734.0,71.6663,72.5282,71.63,72.4465,149734.0
2021-09-03 09:45:00,79.81,80.23,79.76,80.0,212146.0,72.4102,72.7913,72.3649,72.5826,212146.0
2021-09-03 09:50:00,80.0,80.06,79.74,79.83,167928.0,72.5826,72.6371,72.3467,72.4284,167928.0
2021-09-03 09:55:00,79.83,80.31,79.79,80.05,178672.0,72.4284,72.8639,72.3921,72.628,178672.0
2021-09-03 10:00:00,80.06,80.28,79.9,79.98,160174.0,72.6371,72.8367,72.4919,72.5645,160174.0
2021-09-03 10:05:00,79.99,79.99,79.47,79.5,124405.0,72.5735,72.5735,72.1018,72.129,124405.0
2021-09-03 10:10:00,79.5,79.81,79.42,79.65,161032.0,72.129,72.4102,72.0564,72.2651,161032.0
2021-09-03 10:15:00,79.64,79.71,79.41,79.5,121757.0,72.256,72.3195,72.0473,72.129,121757.0
2021-09-03 10:20:00,79.49,79.79,79.49,79.74,90721.0,72.1199,72.3921,72.1199,72.3467,90721.0
2021-09-03 10:25:00,79.73,79.79,79.63,79.78,84366.0,72.3376,72.3921,72.2469,72.383,84366.0
2021-09-03 10:30:00,79.78,79.88,79.71,79.75,77619.0,72.383,72.4737,72.3195,72.3558,77619.0
2021-09-03 10:35:00,79.73,79.92,79.57,79.57,64509.0,72.3376,72.51,72.1925,72.1925,64509.0
2021-09-03 10:40:00,79.56,79.97,79.52,79.9,80464.0,72.1834,72.5554,72.1471,72.4919,80464.0
2021-09-03 10:45:00,79.9,79.92,79.75,79.77,73116.0,72.4919,72.51,72.3558,72.3739,73116.0
2021-09-03 10:50:00,79.75,79.92,79.7,79.79,61351.0,72.3558,72.51,72.3104,72.3921,61351.0
2021-09-03 10:55:00,79.78,79.87,79.71,79.72,30867.0,72.383,72.4647,72.3195,72.3286,30867.0
2021-09-03 11:00:00,79.7,79.73,79.5,79.55,99562.0,72.3104,72.3376,72.129,72.1743,99562.0
2021-09-03 11:05:00,79.56,79.57,79.29,79.32,136173.0,72.1834,72.1925,71.9384,71.9657,136173.0
2021-09-03 11:10:00,79.33,79.4,79.17,79.36,94519.0,71.9747,72.0382,71.8296,72.002,94519.0
2021-09-03 11:15:00,79.35,79.39,79.1,79.12,95217.0,71.9929,72.0292,71.7661,71.7842,95217.0
2021-09-03 11:20:00,79.12,79.12,79.0,79.03,68015.0,71.7842,71.7842,71.6753,71.7026,68015.0
2021-09-03 11:25:00,79.03,79.26,78.9,79.2,102514.0,71.7026,71.9112,71.5846,71.8568,102514.0
2021-09-03 11:30:00,79.2,79.22,79.08,79.1,64062.0,71.8568,71.8749,71.7479,71.7661,64062.0
2021-09-03 11:35:00,79.07,79.21,79.04,79.12,95419.0,71.7388,71.8659,71.7116,71.7842,95419.0
2021-09-03 11:40:00,79.12,79.18,79.02,79.12,64338.0,71.7842,71.8386,71.6935,71.7842,64338.0
2021-09-03 11:45:00,79.11,79.29,79.08,79.18,51177.0,71.7751,71.9384,71.7479,71.8386,51177.0
2021-09-03 11:50:00,79.19,79.29,79.12,79.27,65122.0,71.8477,71.9384,71.7842,71.9203,65122.0
2021-09-03 11:55:00,79.28,79.33,79.07,79.11,70134.0,71.9294,71.9747,71.7388,71.7751,70134.0
2021-09-03 12:00:00,79.11,79.11,79.01,79.06,39512.0,71.7751,71.7751,71.6844,71.7298,39512.0
2021-09-03 12:05:00,79.05,79.3,79.04,79.27,76180.0,71.7207,71.9475,71.7116,71.9203,76180.0
2021-09-03 12:10:00,79.27,79.27,79.12,79.16,60153.0,71.9203,71.9203,71.7842,71.8205,60153.0
2021-09-03 12:15:00,79.15,79.27,79.09,79.2,77509.0,71.8114,71.9203,71.757,71.8568,77509.0
2021-09-03 12:20:00,79.2,79.33,79.17,79.18,56466.0,71.8568,71.9747,71.8296,71.8386,56466.0
2021-09-03 12:25:00,79.16,79.25,79.15,79.24,72944.0,71.8205,71.9022,71.8114,71.8931,72944.0
2021-09-03 12:30:00,79.24,79.3,79.11,79.11,51520.0,71.8931,71.9475,71.7751,71.7751,51520.0
2021-09-03 12:35:00,79.12,79.19,79.08,79.14,43941.0,71.7842,71.8477,71.7479,71.8024,43941.0
2021-09-03 12:40:00,79.14,79.27,79.13,79.23,65357.0,71.8024,71.9203,71.7933,71.884,65357.0
2021-09-03 12:45:00,79.23,79.34,79.22,79.28,51815.0,71.884,71.9838,71.8749,71.9294,51815.0
2021-09-03 12:50:00,79.29,79.29,79.01,79.02,67677.0,71.9384,71.9384,71.6844,71.6935,67677.0
2021-09-03 12:55:00,79.02,79.15,78.95,79.14,116944.0,71.6935,71.8114,71.63,71.8024,116944.0
2021-09-03 13:00:00,79.14,79.22,79.07,79.22,56244.0,71.8024,71.8749,71.7388,71.8749,56244.0
2021-09-03 13:05:00,79.21,79.32,79.16,79.31,92046.0,71.8659,71.9657,71.8205,71.9566,92046.0
2021-09-03 13:10:00,79.3,79.36,79.25,79.29,44847.0,71.9475,72.002,71.9022,71.9384,44847.0
2021-09-03 13:15:00,79.3,79.3,79.22,79.27,32862.0,71.9475,71.9475,71.8749,71.9203,32862.0
2021-09-03 13:20:00,79.28,79.39,79.27,79.35,32695.0,71.9294,72.0292,71.9203,71.9929,32695.0
2021-09-03 13:25:00,79.33,79.33,79.2,79.26,31476.0,71.9747,71.9747,71.8568,71.9112,31476.0
2021-09-03 13:30:00,79.26,79.26,79.19,79.19,23740.0,71.9112,71.9112,71.8477,71.8477,23740.0
2021-09-03 13:35:00,79.21,79.28,79.18,79.24,29606.0,71.8659,71.9294,71.8386,71.8931,29606.0
2021-09-03 13:40:00,79.26,79.26,79.19,79.21,16690.0,71.9112,71.9112,71.8477,71.8659,16690.0
2021-09-03 13:45:00,79.22,79.25,79.14,79.15,24029.0,71.8749,71.9022,71.8024,71.8114,24029.0
2021-09-03 13:50:00,79.16,79.24,79.16,79.16,27483.0,71.8205,71.8931,71.8205,71.8205,27483.0
2021-09-03 13:55:00,79.13,79.2,79.12,79.18,27684.0,71.7933,71.8568,71.7842,71.8386,27684.0
2021-09-03 14:00:00,79.18,79.22,79.11,79.14,43929.0,71.8386,71.8749,71.7751,71.8024,43929.0
2021-09-03 14:05:00,79.14,79.24,79.12,79.13,33582.0,71.8024,71.8931,71.7842,71.7933,33582.0
2021-09-03 14:10:00,79.13,79.23,79.12,79.21,46193.0,71.7933,71.884,71.7842,71.8659,46193.0
2021-09-03 14:15:00,79.21,79.25,79.18,79.2,39279.0,71.8659,71.9022,71.8386,71.8568,39279.0
2021-09-03 14:20:00,79.19,79.23,79.14,79.17,39507.0,71.8477,71.884,71.8024,71.8296,39507.0
2021-09-03 14:25:00,79.16,79.17,79.1,79.11,34019.0,71.8205,71.8296,71.7661,71.7751,34019.0
2021-09-03 14:30:00,79.12,79.15,79.06,79.11,46233.0,71.7842,71.8114,71.7298,71.7751,46233.0
2021-09-03 14:35:00,79.12,79.17,79.09,79.17,30667.0,71.7842,71.8296,71.757,71.8296,30667.0
2021-09-03 14:40:00,79.17,79.18,79.08,79.17,65200.0,71.8296,71.8386,71.7479,71.8296,65200.0
2021-09-03 14:45:00,79.17,79.21,79.12,79.2,35829.0,71.8296,71.8659,71.7842,71.8568,35829.0
2021-09-03 14:50:00,79.19,79.32,79.14,79.32,37048.0,71.8477,71.9657,71.8024,71.9657,37048.0
2021-09-03 14:55:00,79.33,79.58,79.32,79.52,62058.0,71.9747,72.2016,71.9657,72.1471,62058.0
2021-09-03 15:00:00,79.53,79.58,79.49,79.55,59734.0,72.1562,72.2016,72.1199,72.1743,59734.0
2021-09-03 15:05:00,79.55,79.64,79.52,79.55,55904.0,72.1743,72.256,72.1471,72.1743,55904.0
2021-09-03 15:10:00,79.54,79.59,79.49,79.58,29349.0,72.1653,72.2106,72.1199,72.2016,29349.0
2021-09-03 15:15:00,79.57,79.59,79.43,79.53,56881.0,72.1925,72.2106,72.0655,72.1562,56881.0
2021-09-03 15:20:00,79.52,79.52,79.46,79.51,38640.0,72.1471,72.1471,72.0927,72.138,38640.0
2021-09-03 15:25:00,79.5,79.5,79.41,79.43,50474.0,72.129,72.129,72.0473,72.0655,50474.0
2021-09-03 15:30:00,79.43,79.52,79.4,79.51,43290.0,72.0655,72.1471,72.0382,72.138,43290.0
2021-09-03 15:35:00,79.52,79.6,79.49,79.56,67498.0,72.1471,72.2197,72.1199,72.1834,67498.0
2021-09-03 15:40:00,79.57,79.62,79.52,79.53,56093.0,72.1925,72.2378,72.1471,72.1562,56093.0
2021-09-03 15:45:00,79.52,79.59,79.5,79.56,64679.0,72.1471,72.2106,72.129,72.1834,64679.0
2021-09-03 15:50:00,79.56,79.76,79.56,79.66,148668.0,72.1834,72.3649,72.1834,72.2741,148668.0
2021-09-03 15:55:00,79.66,79.87,79.6,79.86,370461.0,72.2741,72.4647,72.2197,72.4556,370461.0
2021-09-07 09:30:00,81.08,81.7,80.94,81.43,670934.0,73.5625,74.125,73.4355,73.88,670934.0
2021-09-07 09:35:00,81.46,81.76,81.06,81.2,555226.0,73.9072,74.1794,73.5443,73.6714,555226.0
2021-09-07 09:40:00,81.21,81.89,81.18,81.84,329273.0,73.6804,74.2974,73.6532,74.252,329273.0
2021-09-07 09:45:00,81.85,82.42,81.75,82.4,683702.0,74.2611,74.7782,74.1704,74.7601,683702.0
2021-09-07 09:50:00,82.38,82.48,82.08,82.41,294453.0,74.7419,74.8327,74.4698,74.7692,294453.0
2021-09-07 09:55:00,82.43,82.48,82.08,82.14,236760.0,74.7873,74.8327,74.4698,74.5242,236760.0
2021-09-07 10:00:00,82.14,82.33,81.81,81.88,258960.0,74.5242,74.6966,74.2248,74.2883,258960.0
2021-09-07 10:05:00,81.86,82.13,81.83,82.04,166078.0,74.2702,74.5151,74.2429,74.4335,166078.0
2021-09-07 10:10:00,82.03,82.09,81.72,81.86,163407.0,74.4244,74.4788,74.1431,74.2702,163407.0
2021-09-07 10:15:00,81.87,82.03,81.78,81.87,249762.0,74.2792,74.4244,74.1976,74.2792,249762.0
2021-09-07 10:20:00,81.86,81.89,81.52,81.7,164045.0,74.2702,74.2974,73.9617,74.125,164045.0
2021-09-07 10:25:00,81.73,81.75,81.5,81.75,194593.0,74.1522,74.1704,73.9435,74.1704,194593.0
2021-09-07 10:30:00,81.75,81.97,81.62,81.7,263586.0,74.1704,74.37,74.0524,74.125,263586.0
2021-09-07 10:35:00,81.7,82.37,81.68,82.25,392726.0,74.125,74.7329,74.1069,74.624,392726.0
2021-09-07 10:40:00,82.27,82.64,82.25,82.46,395786.0,74.6421,74.9778,74.624,74.8145,395786.0
2021-09-07 10:45:00,82.45,82.51,82.21,82.44,342897.0,74.8055,74.8599,74.5877,74.7964,342897.0
2021-09-07 10:50:00,82.45,82.46,82.23,82.3,235225.0,74.8055,74.8145,74.6059,74.6694,235225.0
2021-09-07 10:55:00,82.3,82.32,82.09,82.28,186812.0,74.6694,74.6875,74.4788,74.6512,186812.0
2021-09-07 11:00:00,82.28,82.3,82.05,82.09,114554.0,74.6512,74.6694,74.4425,74.4788,114554.0
2021-09-07 11:05:00,82.09,82.1,81.87,81.89,121390.0,74.4788,74.4879,74.2792,74.2974,121390.0
2021-09-07 11:10:00,81.89,82.3,81.88,82.29,133297.0,74.2974,74.6694,74.2883,74.6603,133297.0
2021-09-07 11:15:00,82.29,82.31,82.13,82.24,119989.0,74.6603,74.6784,74.5151,74.6149,119989.0
2021-09-07 11:20:00,82.25,82.32,82.21,82.3,238604.0,74.624,74.6875,74.5877,74.6694,238604.0
2021-09-07 11:25:00,82.3,82.59,82.26,82.53,259669.0,74.6694,74.9325,74.6331,74.878,259669.0
2021-09-07 11:30:00,82.53,82.73,82.47,82.47,220303.0,74.878,75.0595,74.8236,74.8236,220303.0
2021-09-07 11:35:00,82.46,82.46,82.27,82.32,201845.0,74.8145,74.8145,74.6421,74.6875,201845.0
2021-09-07 11:40:00,82.32,82.6,82.31,82.52,219065.0,74.6875,74.9416,74.6784,74.869,219065.0
2021-09-07 11:45:00,82.52,82.55,82.31,82.42,125824.0,74.869,74.8962,74.6784,74.7782,125824.0
2021-09-07 11:50:00,82.42,82.77,82.42,82.77,271572.0,74.7782,75.0958,74.7782,75.0958,271572.0
2021-09-07 11:55:00,82.76,82.93,82.75,82.88,224802.0,75.0867,75.241,75.0776,75.1956,224802.0
2021-09-07 12:00:00,82.88,83.0,82.64,82.66,474220.0,75.1956,75.3045,74.9778,74.996,474220.0
2021-09-07 12:05:00,82.67,82.75,82.32,82.43,237920.0,75.0051,75.0776,74.6875,74.7873,237920.0
2021-09-07 12:10:00,82.43,82.5,82.36,82.46,129531.0,74.7873,74.8508,74.7238,74.8145,129531.0
2021-09-07 12:15:00,82.46,82.48,82.35,82.35,65124.0,74.8145,74.8327,74.7147,74.7147,65124.0
2021-09-07 12:20:00,82.35,82.59,82.29,82.5,145088.0,74.7147,74.9325,74.6603,74.8508,145088.0
2021-09-07 12:25:00,82.49,82.6,82.43,82.52,85922.0,74.8418,74.9416,74.7873,74.869,85922.0
2021-09-07 12:30:00,82.52,82.8,82.47,82.8,141353.0,74.869,75.123,74.8236,75.123,141353.0
2021-09-07 12:35:00,82.8,82.83,82.69,82.74,54987.0,75.123,75.1502,75.0232,75.0686,54987.0
2021-09-07 12:40:00,82.75,83.07,82.73,83.07,146416.0,75.0776,75.368,75.0595,75.368,146416.0
2021-09-07 12:45:00,83.08,83.2,83.04,83.06,120033.0,75.377,75.4859,75.3408,75.3589,120033.0
2021-09-07 12:50:00,83.06,83.11,82.96,83.09,82059.0,75.3589,75.4043,75.2682,75.3861,82059.0
2021-09-07 12:55:00,83.09,83.24,83.04,83.12,124345.0,75.3861,75.5222,75.3408,75.4133,124345.0
2021-09-07 13:00:00,83.12,83.12,82.98,83.02,69253.0,75.4133,75.4133,75.2863,75.3226,69253.0
2021-09-07 13:05:00,83.02,83.12,82.93,83.12,66942.0,75.3226,75.4133,75.241,75.4133,66942.0
2021-09-07 13:10:00,83.12,83.18,82.97,83.06,95190.0,75.4133,75.4678,75.2772,75.3589,95190.0
2021-09-07 13:15:00,83.05,83.2,83.03,83.2,83611.0,75.3498,75.4859,75.3317,75.4859,83611.0
2021-09-07 13:20:00,83.2,83.46,83.2,83.44,191354.0,75.4859,75.7218,75.4859,75.7037,191354.0
2021-09-07 13:25:00,83.44,83.55,83.4,83.52,190561.0,75.7037,75.8035,75.6674,75.7763,190561.0
2021-09-07 13:30:00,83.53,83.58,83.49,83.52,123734.0,75.7853,75.8307,75.749,75.7763,123734.0
2021-09-07 13:35:00,83.52,83.69,83.51,83.69,167877.0,75.7763,75.9305,75.7672,75.9305,167877.0
2021-09-07 13:40:00,83.69,83.8,83.64,83.73,208042.0,75.9305,76.0303,75.8851,75.9668,208042.0
2021-09-07 13:45:00,83.73,83.94,83.72,83.93,133655.0,75.9668,76.1573,75.9577,76.1482,133655.0
2021-09-07 13:50:00,83.92,83.97,83.77,83.84,250378.0,76.1392,76.1845,76.0031,76.0666,250378.0
2021-09-07 13:55:00,83.83,83.84,83.61,83.69,120944.0,76.0575,76.0666,75.8579,75.9305,120944.0
2021-09-07 14:00:00,83.71,83.84,83.7,83.8,99232.0,75.9486,76.0666,75.9396,76.0303,99232.0
2021-09-07 14:05:00,83.79,83.84,83.69,83.8,90990.0,76.0212,76.0666,75.9305,76.0303,90990.0
2021-09-07 14:10:00,83.8,83.82,83.71,83.8,83080.0,76.0303,76.0484,75.9486,76.0303,83080.0
2021-09-07 14:15:00,83.79,83.94,83.77,83.93,113457.0,76.0212,76.1573,76.0031,76.1482,113457.0
2021-09-07 14:20:00,83.93,83.95,83.86,83.88,96812.0,76.1482,76.1664,76.0847,76.1029,96812.0
2021-09-07 14:25:00,83.89,83.98,83.85,83.9,114434.0,76.1119,76.1936,76.0757,76.121,114434.0
2021-09-07 14:30:00,83.9,83.94,83.78,83.86,105040.0,76.121,76.1573,76.0121,76.0847,105040.0
2021-09-07 14:35:00,83.87,83.99,83.82,83.95,105919.0,76.0938,76.2027,76.0484,76.1664,105919.0
2021-09-07 14:40:00,83.96,83.97,83.84,83.88,112834.0,76.1755,76.1845,76.0666,76.1029,112834.0
2021-09-07 14:45:00,83.88,83.95,83.81,83.93,107437.0,76.1029,76.1664,76.0394,76.1482,107437.0
2021-09-07 14:50:00,83.92,83.98,83.83,83.98,102917.0,76.1392,76.1936,76.0575,76.1936,102917.0
2021-09-07 14:55:00,83.98,84.08,83.97,84.01,201687.0,76.1936,76.2843,76.1845,76.2208,201687.0
2021-09-07 15:00:00,84.01,84.02,83.75,83.81,149544.0,76.2208,76.2299,75.9849,76.0394,149544.0
2021-09-07 15:05:00,83.8,83.8,83.52,83.64,141633.0,76.0303,76.0303,75.7763,75.8851,141633.0
2021-09-07 15:10:00,83.64,83.69,83.61,83.69,95146.0,75.8851,75.9305,75.8579,75.9305,95146.0
2021-09-07 15:15:00,83.69,83.69,83.59,83.67,76864.0,75.9305,75.9305,75.8398,75.9123,76864.0
2021-09-07 15:20:00,83.66,83.69,83.57,83.58,92405.0,75.9033,75.9305,75.8216,75.8307,92405.0
2021-09-07 15:25:00,83.58,83.66,83.46,83.49,119591.0,75.8307,75.9033,75.7218,75.749,119591.0
2021-09-07 15:30:00,83.48,83.5,83.38,83.43,92130.0,75.74,75.7581,75.6492,75.6946,92130.0
2021-09-07 15:35:00,83.42,83.43,83.24,83.25,107966.0,75.6855,75.6946,75.5222,75.5313,107966.0
2021-09-07 15:40:00,83.24,83.26,83.14,83.25,185844.0,75.5222,75.5404,75.4315,75.5313,185844.0
2021-09-07 15:45:00,83.25,83.43,83.23,83.42,188839.0,75.5313,75.6946,75.5131,75.6855,188839.0
2021-09-07 15:50:00,83.41,83.53,83.26,83.29,410507.0,75.6765,75.7853,75.5404,75.5676,410507.0
2021-09-07 15:55:00,83.3,83.35,83.21,83.23,506305.0,75.5766,75.622,75.495,75.5131,506305.0
2021-09-08 09:30:00,82.29,82.79,81.75,82.36,331280.0,74.6603,75.1139,74.1704,74.7238,331280.0
2021-09-08 09:35:00,82.33,82.44,81.94,82.21,133047.0,74.6966,74.7964,74.3427,74.5877,133047.0
2021-09-08 09:40:00,82.21,82.22,81.78,81.8,142307.0,74.5877,74.5968,74.1976,74.2157,142307.0
2021-09-08 09:45:00,81.8,82.05,81.48,82.0,151285.0,74.2157,74.4425,73.9254,74.3972,151285.0
2021-09-08 09:50:00,82.01,82.09,81.62,81.79,78626.0,74.4063,74.4788,74.0524,74.2067,78626.0
2021-09-08 09:55:00,81.8,81.85,81.4,81.56,109034.0,74.2157,74.2611,73.8528,73.998,109034.0
2021-09-08 10:00:00,81.56,81.56,81.3,81.43,82702.0,73.998,73.998,73.7621,73.88,82702.0
2021-09-08 10:05:00,81.4,81.85,81.38,81.81,95747.0,73.8528,74.2611,73.8347,74.2248,95747.0
2021-09-08 10:10:00,81.82,82.02,81.69,81.81,74659.0,74.2339,74.4153,74.1159,74.2248,74659.0
2021-09-08 10:15:00,81.83,81.97,81.73,81.73,55038.0,74.2429,74.37,74.1522,74.1522,55038.0
2021-09-08 10:20:00,81.72,81.91,81.52,81.55,63169.0,74.1431,74.3155,73.9617,73.9889,63169.0
2021-09-08 10:25:00,81.56,81.79,81.48,81.76,65373.0,73.998,74.2067,73.9254,74.1794,65373.0
2021-09-08 10:30:00,81.76,81.85,81.51,81.58,57049.0,74.1794,74.2611,73.9526,74.0161,57049.0
2021-09-08 10:35:00,81.56,81.62,81.28,81.28,101110.0,73.998,74.0524,73.7439,73.7439,101110.0
2021-09-08 10:40:00,81.3,81.38,81.13,81.38,106543.0,73.7621,73.8347,73.6078,73.8347,106543.0
2021-09-08 10:45:00,81.35,81.4,81.21,81.32,115541.0,73.8074,73.8528,73.6804,73.7802,115541.0
2021-09-08 10:50:00,81.33,81.39,81.04,81.13,133767.0,73.7893,73.8437,73.5262,73.6078,133767.0
2021-09-08 10:55:00,81.12,81.32,81.06,81.26,109579.0,73.5988,73.7802,73.5443,73.7258,109579.0
2021-09-08 11:00:00,81.21,81.42,81.21,81.36,43440.0,73.6804,73.871,73.6804,73.8165,43440.0
2021-09-08 11:05:00,81.33,81.36,81.08,81.12,76293.0,73.7893,73.8165,73.5625,73.5988,76293.0
2021-09-08 11:10:00,81.13,81.18,80.88,80.94,109295.0,73.6078,73.6532,73.381,73.4355,109295.0
2021-09-08 11:15:00,80.92,81.01,80.86,80.97,77588.0,73.4173,73.499,73.3629,73.4627,77588.0
2021-09-08 11:20:00,80.95,81.1,80.84,81.05,80278.0,73.4445,73.5806,73.3447,73.5353,80278.0
2021-09-08 11:25:00,81.06,81.07,80.84,80.84,44878.0,73.5443,73.5534,73.3447,73.3447,44878.0
2021-09-08 11:30:00,80.85,80.88,80.7,80.8,80347.0,73.3538,73.381,73.2177,73.3084,80347.0
2021-09-08 11:35:00,80.79,80.91,80.76,80.85,45205.0,73.2994,73.4082,73.2722,73.3538,45205.0
2021-09-08 11:40:00,80.84,80.85,80.77,80.79,28548.0,73.3447,73.3538,73.2812,73.2994,28548.0
2021-09-08 11:45:00,80.81,80.82,80.64,80.76,34502.0,73.3175,73.3266,73.1633,73.2722,34502.0
2021-09-08 11:50:00,80.76,80.8,80.69,80.75,25236.0,73.2722,73.3084,73.2086,73.2631,25236.0
2021-09-08 11:55:00,80.73,80.81,80.71,80.8,23274.0,73.2449,73.3175,73.2268,73.3084,23274.0
2021-09-08 12:00:00,80.8,80.82,80.56,80.67,68768.0,73.3084,73.3266,73.0907,73.1905,68768.0
2021-09-08 12:05:00,80.68,80.91,80.67,80.91,51272.0,73.1996,73.4082,73.1905,73.4082,51272.0
2021-09-08 12:10:00,80.91,80.92,80.77,80.78,27381.0,73.4082,73.4173,73.2812,73.2903,27381.0
2021-09-08 12:15:00,80.77,80.84,80.72,80.73,37111.0,73.2812,73.3447,73.2359,73.2449,37111.0
2021-09-08 12:20:00,80.7,80.76,80.7,80.71,28675.0,73.2177,73.2722,73.2177,73.2268,28675.0
2021-09-08 12:25:00,80.69,80.77,80.65,80.75,30681.0,73.2086,73.2812,73.1723,73.2631,30681.0
2021-09-08 12:30:00,80.75,80.87,80.69,80.86,28447.0,73.2631,73.372,73.2086,73.3629,28447.0
2021-09-08 12:35:00,80.86,81.1,80.84,81.09,71951.0,73.3629,73.5806,73.3447,73.5716,71951.0
2021-09-08 12:40:00,81.09,81.11,80.91,80.94,21712.0,73.5716,73.5897,73.4082,73.4355,21712.0
2021-09-08 12:45:00,80.93,80.94,80.8,80.91,27503.0,73.4264,73.4355,73.3084,73.4082,27503.0
2021-09-08 12:50:00,80.91,81.0,80.9,80.96,29237.0,73.4082,73.4899,73.3992,73.4536,29237.0
2021-09-08 12:55:00,80.97,81.15,80.96,81.06,58149.0,73.4627,73.626,73.4536,73.5443,58149.0
2021-09-08 13:00:00,81.06,81.18,81.05,81.17,25409.0,73.5443,73.6532,73.5353,73.6441,25409.0
2021-09-08 13:05:00,81.18,81.24,81.15,81.17,30651.0,73.6532,73.7076,73.626,73.6441,30651.0
2021-09-08 13:10:00,81.17,81.26,81.17,81.24,17543.0,73.6441,73.7258,73.6441,73.7076,17543.0
2021-09-08 13:15:00,81.23,81.27,81.21,81.26,31643.0,73.6986,73.7349,73.6804,73.7258,31643.0
2021-09-08 13:20:00,81.25,81.28,81.16,81.2,38782.0,73.7167,73.7439,73.6351,73.6714,38782.0
2021-09-08 13:25:00,81.19,81.2,81.09,81.14,10092.0,73.6623,73.6714,73.5716,73.6169,10092.0
2021-09-08 13:30:00,81.14,81.15,81.06,81.07,9882.0,73.6169,73.626,73.5443,73.5534,9882.0
2021-09-08 13:35:00,81.07,81.07,80.96,81.05,30709.0,73.5534,73.5534,73.4536,73.5353,30709.0
2021-09-08 13:40:00,81.05,81.1,80.97,81.08,23172.0,73.5353,73.5806,73.4627,73.5625,23172.0
2021-09-08 13:45:00,81.07,81.12,81.03,81.07,22573.0,73.5534,73.5988,73.5171,73.5534,22573.0
2021-09-08 13:50:00,81.07,81.17,81.07,81.16,25106.0,73.5534,73.6441,73.5534,73.6351,25106.0
2021-09-08 13:55:00,81.16,81.16,81.08,81.08,18731.0,73.6351,73.6351,73.5625,73.5625,18731.0
2021-09-08 14:00:00,81.09,81.3,81.08,81.3,26311.0,73.5716,73.7621,73.5625,73.7621,26311.0
2021-09-08 14:05:00,81.3,81.38,81.24,81.24,25507.0,73.7621,73.8347,73.7076,73.7076,25507.0
2021-09-08 14:10:00,81.24,81.27,81.2,81.24,13410.0,73.7076,73.7349,73.6714,73.7076,13410.0
2021-09-08 14:15:00,81.24,81.33,81.17,81.29,60301.0,73.7076,73.7893,73.6441,73.753,60301.0
2021-09-08 14:20:00,81.3,81.38,81.28,81.31,17138.0,73.7621,73.8347,73.7439,73.7712,17138.0
2021-09-08 14:25:00,81.31,81.41,81.29,81.37,28355.0,73.7712,73.8619,73.753,73.8256,28355.0
2021-09-08 14:30:00,81.36,81.44,81.33,81.44,22783.0,73.8165,73.8891,73.7893,73.8891,22783.0
2021-09-08 14:35:00,81.43,81.53,81.41,81.51,45423.0,73.88,73.9708,73.8619,73.9526,45423.0
2021-09-08 14:40:00,81.5,81.62,81.45,81.61,32530.0,73.9435,74.0524,73.8982,74.0433,32530.0
2021-09-08 14:45:00,81.62,81.7,81.58,81.68,58057.0,74.0524,74.125,74.0161,74.1069,58057.0
2021-09-08 14:50:00,81.68,81.71,81.61,81.67,34688.0,74.1069,74.1341,74.0433,74.0978,34688.0
2021-09-08 14:55:00,81.66,81.68,81.61,81.67,24240.0,74.0887,74.1069,74.0433,74.0978,24240.0
2021-09-08 15:00:00,81.67,81.8,81.67,81.73,53903.0,74.0978,74.2157,74.0978,74.1522,53903.0
2021-09-08 15:05:00,81.7,81.71,81.55,81.63,41958.0,74.125,74.1341,73.9889,74.0615,41958.0
2021-09-08 15:10:00,81.63,81.63,81.56,81.61,29400.0,74.0615,74.0615,73.998,74.0433,29400.0
2021-09-08 15:15:00,81.61,81.62,81.55,81.56,30230.0,74.0433,74.0524,73.9889,73.998,30230.0
2021-09-08 15:20:00,81.56,81.58,81.43,81.52,69026.0,73.998,74.0161,73.88,73.9617,69026.0
2021-09-08 15:25:00,81.53,81.56,81.42,81.44,59383.0,73.9708,73.998,73.871,73.8891,59383.0
2021-09-08 15:30:00,81.44,81.47,81.38,81.43,67299.0,73.8891,73.9163,73.8347,73.88,67299.0
2021-09-08 15:35:00,81.42,81.47,81.41,81.44,59701.0,73.871,73.9163,73.8619,73.8891,59701.0
2021-09-08 15:40:00,81.44,81.5,81.41,81.45,101468.0,73.8891,73.9435,73.8619,73.8982,101468.0
2021-09-08 15:45:00,81.45,81.6,81.42,81.56,118546.0,73.8982,74.0343,73.871,73.998,118546.0
2021-09-08 15:50:00,81.56,81.78,81.56,81.75,170257.0,73.998,74.1976,73.998,74.1704,170257.0
2021-09-08 15:55:00,81.74,81.75,81.65,81.73,277613.0,74.1613,74.1704,74.0796,74.1522,277613.0
2021-09-09 09:30:00,78.76,79.1,77.92,78.94,690658.0,71.4576,71.7661,70.6955,71.6209,690658.0
2021-09-09 09:35:00,78.99,79.95,78.99,79.95,336479.0,71.6663,72.5373,71.6663,72.5373,336479.0
2021-09-09 09:40:00,79.92,80.08,79.64,79.92,406061.0,72.51,72.6552,72.256,72.51,406061.0
2021-09-09 09:45:00,79.9,80.05,79.52,79.81,298229.0,72.4919,72.628,72.1471,72.4102,298229.0
2021-09-09 09:50:00,79.81,80.11,79.7,80.11,167554.0,72.4102,72.6824,72.3104,72.6824,167554.0
2021-09-09 09:55:00,80.11,80.58,79.98,80.57,355222.0,72.6824,73.1088,72.5645,73.0998,355222.0
2021-09-09 10:00:00,80.56,80.72,80.26,80.3,182426.0,73.0907,73.2359,72.8185,72.8548,182426.0
2021-09-09 10:05:00,80.3,80.35,80.05,80.27,168252.0,72.8548,72.9002,72.628,72.8276,168252.0
2021-09-09 10:10:00,80.27,80.38,79.93,80.11,114080.0,72.8276,72.9274,72.5191,72.6824,114080.0
2021-09-09 10:15:00,80.07,80.22,79.83,80.2,92230.0,72.6461,72.7822,72.4284,72.7641,92230.0
2021-09-09 10:20:00,80.22,80.72,80.17,80.62,110374.0,72.7822,73.2359,72.7369,73.1451,110374.0
2021-09-09 10:25:00,80.64,80.74,80.47,80.56,122220.0,73.1633,73.254,73.009,73.0907,122220.0
2021-09-09 10:30:00,80.56,80.75,80.48,80.71,114429.0,73.0907,73.2631,73.0181,73.2268,114429.0
2021-09-09 10:35:00,80.7,81.12,80.67,81.05,168676.0,73.2177,73.5988,73.1905,73.5353,168676.0
2021-09-09 10:40:00,81.05,81.06,80.95,81.05,74741.0,73.5353,73.5443,73.4445,73.5353,74741.0
2021-09-09 10:45:00,81.05,81.17,80.89,81.08,92046.0,73.5353,73.6441,73.3901,73.5625,92046.0
2021-09-09 10:50:00,81.08,81.11,80.91,80.96,75335.0,73.5625,73.5897,73.4082,73.4536,75335.0
2021-09-09 10:55:00,80.96,81.0,80.77,80.87,97360.0,73.4536,73.4899,73.2812,73.372,97360.0
2021-09-09 11:00:00,80.88,81.07,80.88,80.96,73406.0,73.381,73.5534,73.381,73.4536,73406.0
2021-09-09 11:05:00,80.96,80.99,80.85,80.92,54435.0,73.4536,73.4808,73.3538,73.4173,54435.0
2021-09-09 11:10:00,80.93,81.07,80.89,80.95,62939.0,73.4264,73.5534,73.3901,73.4445,62939.0
2021-09-09 11:15:00,80.94,81.01,80.86,80.93,52995.0,73.4355,73.499,73.3629,73.4264,52995.0
2021-09-09 11:20:00,80.93,80.94,80.56,80.65,70763.0,73.4264,73.4355,73.0907,73.1723,70763.0
2021-09-09 11:25:00,80.67,80.82,80.64,80.78,61295.0,73.1905,73.3266,73.1633,73.2903,61295.0
2021-09-09 11:30:00,80.76,80.78,80.49,80.49,100168.0,73.2722,73.2903,73.0272,73.0272,100168.0
2021-09-09 11:35:00,80.48,80.52,80.25,80.5,90043.0,73.0181,73.0544,72.8094,73.0363,90043.0
2021-09-09 11:40:00,80.52,80.57,80.43,80.46,51632.0,73.0544,73.0998,72.9727,73.0,51632.0
2021-09-09 11:45:00,80.46,80.5,80.36,80.48,48388.0,73.0,73.0363,72.9092,73.0181,48388.0
2021-09-09 11:50:00,80.5,80.66,80.5,80.58,53133.0,73.0363,73.1814,73.0363,73.1088,53133.0
2021-09-09 11:55:00,80.57,80.71,80.53,80.61,96641.0,73.0998,73.2268,73.0635,73.1361,96641.0
2021-09-09 12:00:00,80.61,80.75,80.56,80.71,205255.0,73.1361,73.2631,73.0907,73.2268,205255.0
2021-09-09 12:05:00,80.71,80.73,80.57,80.68,142585.0,73.2268,73.2449,73.0998,73.1996,142585.0
2021-09-09 12:10:00,80.68,80.85,80.66,80.82,57112.0,73.1996,73.3538,73.1814,73.3266,57112.0
2021-09-09 12:15:00,80.82,80.95,80.81,80.94,106664.0,73.3266,73.4445,73.3175,73.4355,106664.0
2021-09-09 12:20:00,80.93,80.99,80.84,80.97,89232.0,73.4264,73.4808,73.3447,73.4627,89232.0
2021-09-09 12:25:00,80.98,81.01,80.89,80.99,96472.0,73.4718,73.499,73.3901,73.4808,96472.0
2021-09-09 12:30:00,80.99,81.02,80.91,80.92,69762.0,73.4808,73.508,73.4082,73.4173,69762.0
2021-09-09 12:35:00,80.92,81.01,80.88,80.97,66558.0,73.4173,73.499,73.381,73.4627,66558.0
2021-09-09 12:40:00,80.97,81.0,80.91,80.91,30962.0,73.4627,73.4899,73.4082,73.4082,30962.0
2021-09-09 12:45:00,80.91,81.03,80.9,80.97,55140.0,73.4082,73.5171,73.3992,73.4627,55140.0
2021-09-09 12:50:00,80.96,80.98,80.91,80.94,24836.0,73.4536,73.4718,73.4082,73.4355,24836.0
2021-09-09 12:55:00,80.94,80.95,80.81,80.9,57022.0,73.4355,73.4445,73.3175,73.3992,57022.0
2021-09-09 13:00:00,80.92,80.95,80.75,80.78,45897.0,73.4173,73.4445,73.2631,73.2903,45897.0
2021-09-09 13:05:00,80.79,80.87,80.74,80.87,35047.0,73.2994,73.372,73.254,73.372,35047.0
2021-09-09 13:10:00,80.85,80.91,80.83,80.89,33835.0,73.3538,73.4082,73.3357,73.3901,33835.0
2021-09-09 13:15:00,80.88,80.9,80.71,80.73,33747.0,73.381,73.3992,73.2268,73.2449,33747.0
2021-09-09 13:20:00,80.73,80.76,80.48,80.52,53993.0,73.2449,73.2722,73.0181,73.0544,53993.0
2021-09-09 13:25:00,80.53,80.64,80.43,80.64,58940.0,73.0635,73.1633,72.9727,73.1633,58940.0
2021-09-09 13:30:00,80.63,80.67,80.58,80.59,56425.0,73.1542,73.1905,73.1088,73.1179,56425.0
2021-09-09 13:35:00,80.58,80.62,80.41,80.48,53090.0,73.1088,73.1451,72.9546,73.0181,53090.0
2021-09-09 13:40:00,80.5,80.52,80.31,80.37,52176.0,73.0363,73.0544,72.8639,72.9183,52176.0
2021-09-09 13:45:00,80.37,80.45,80.31,80.39,79253.0,72.9183,72.9909,72.8639,72.9365,79253.0
2021-09-09 13:50:00,80.39,80.44,80.38,80.44,35762.0,72.9365,72.9818,72.9274,72.9818,35762.0
2021-09-09 13:55:00,80.45,80.6,80.44,80.58,44216.0,72.9909,73.127,72.9818,73.1088,44216.0
2021-09-09 14:00:00,80.58,80.62,80.47,80.47,30937.0,73.1088,73.1451,73.009,73.009,30937.0
2021-09-09 14:05:00,80.48,80.61,80.48,80.59,33730.0,73.0181,73.1361,73.0181,73.1179,33730.0
2021-09-09 14:10:00,80.58,80.61,80.54,80.56,30404.0,73.1088,73.1361,73.0725,73.0907,30404.0
2021-09-09 14:15:00,80.56,80.56,80.5,80.51,25708.0,73.0907,73.0907,73.0363,73.0453,25708.0
2021-09-09 14:20:00,80.52,80.62,80.48,80.62,48489.0,73.0544,73.1451,73.0181,73.1451,48489.0
2021-09-09 14:25:00,80.64,80.79,80.64,80.77,47648.0,73.1633,73.2994,73.1633,73.2812,47648.0
2021-09-09 14:30:00,80.76,80.77,80.66,80.71,33829.0,73.2722,73.2812,73.1814,73.2268,33829.0
2021-09-09 14:35:00,80.71,80.71,80.57,80.62,35539.0,73.2268,73.2268,73.0998,73.1451,35539.0
2021-09-09 14:40:00,80.61,80.64,80.57,80.62,27049.0,73.1361,73.1633,73.0998,73.1451,27049.0
2021-09-09 14:45:00,80.61,80.67,80.59,80.61,25428.0,73.1361,73.1905,73.1179,73.1361,25428.0
2021-09-09 14:50:00,80.62,80.65,80.55,80.57,31417.0,73.1451,73.1723,73.0816,73.0998,31417.0
2021-09-09 14:55:00,80.57,80.58,80.44,80.51,54052.0,73.0998,73.1088,72.9818,73.0453,54052.0
2021-09-09 15:00:00,80.51,80.57,80.51,80.54,32219.0,73.0453,73.0998,73.0453,73.0725,32219.0
2021-09-09 15:05:00,80.54,80.61,80.48,80.54,51125.0,73.0725,73.1361,73.0181,73.0725,51125.0
2021-09-09 15:10:00,80.55,80.56,80.43,80.49,34931.0,73.0816,73.0907,72.9727,73.0272,34931.0
2021-09-09 15:15:00,80.49,80.53,80.44,80.53,35788.0,73.0272,73.0635,72.9818,73.0635,35788.0
2021-09-09 15:20:00,80.55,80.56,80.5,80.53,38814.0,73.0816,73.0907,73.0363,73.0635,38814.0
2021-09-09 15:25:00,80.53,80.54,80.47,80.48,45231.0,73.0635,73.0725,73.009,73.0181,45231.0
2021-09-09 15:30:00,80.48,80.52,80.46,80.5,66654.0,73.0181,73.0544,73.0,73.0363,66654.0
2021-09-09 15:35:00,80.5,80.58,80.4,80.53,82724.0,73.0363,73.1088,72.9455,73.0635,82724.0
2021-09-09 15:40:00,80.52,80.53,80.45,80.51,56351.0,73.0544,73.0635,72.9909,73.0453,56351.0
2021-09-09 15:45:00,80.52,80.53,80.37,80.39,78340.0,73.0544,73.0635,72.9183,72.9365,78340.0
2021-09-09 15:50:00,80.39,80.5,80.32,80.36,155705.0,72.9365,73.0363,72.8729,72.9092,155705.0
2021-09-09 15:55:00,80.35,80.38,80.21,80.23,283302.0,72.9002,72.9274,72.7731,72.7913,283302.0
2021-09-10 09:30:00,82.2,82.82,81.76,82.62,408432.0,74.5786,75.1412,74.1794,74.9597,408432.0
2021-09-10 09:35:00,82.7,82.96,82.41,82.48,250902.0,75.0323,75.2682,74.7692,74.8327,250902.0
2021-09-10 09:40:00,82.47,82.84,82.18,82.76,223916.0,74.8236,75.1593,74.5605,75.0867,223916.0
2021-09-10 09:45:00,82.78,82.94,82.58,82.59,241779.0,75.1049,75.25,74.9234,74.9325,241779.0
2021-09-10 09:50:00,82.59,82.81,82.55,82.58,125325.0,74.9325,75.1321,74.8962,74.9234,125325.0
2021-09-10 09:55:00,82.56,82.91,82.43,82.9,162326.0,74.9053,75.2228,74.7873,75.2137,162326.0
2021-09-10 10:00:00,82.9,83.09,82.64,82.72,370531.0,75.2137,75.3861,74.9778,75.0504,370531.0
2021-09-10 10:05:00,82.7,82.74,82.41,82.54,141540.0,75.0323,75.0686,74.7692,74.8871,141540.0
2021-09-10 10:10:00,82.55,82.61,82.43,82.52,72869.0,74.8962,74.9506,74.7873,74.869,72869.0
2021-09-10 10:15:00,82.51,82.57,82.21,82.24,75178.0,74.8599,74.9143,74.5877,74.6149,75178.0
2021-09-10 10:20:00,82.23,82.27,82.0,82.2,109276.0,74.6059,74.6421,74.3972,74.5786,109276.0
2021-09-10 10:25:00,82.19,82.2,82.0,82.01,77416.0,74.5696,74.5786,74.3972,74.4063,77416.0
2021-09-10 10:30:00,82.01,82.05,81.72,81.94,141501.0,74.4063,74.4425,74.1431,74.3427,141501.0
2021-09-10 10:35:00,81.93,81.93,81.59,81.65,95288.0,74.3337,74.3337,74.0252,74.0796,95288.0
2021-09-10 10:40:00,81.65,81.72,81.63,81.71,65484.0,74.0796,74.1431,74.0615,74.1341,65484.0
2021-09-10 10:45:00,81.71,81.9,81.64,81.69,81115.0,74.1341,74.3065,74.0706,74.1159,81115.0
2021-09-10 10:50:00,81.7,81.76,81.58,81.59,57431.0,74.125,74.1794,74.0161,74.0252,57431.0
2021-09-10 10:55:00,81.59,81.66,81.28,81.6,121210.0,74.0252,74.0887,73.7439,74.0343,121210.0
2021-09-10 11:00:00,81.59,81.65,81.41,81.44,69506.0,74.0252,74.0796,73.8619,73.8891,69506.0
2021-09-10 11:05:00,81.44,81.54,81.37,81.47,61738.0,73.8891,73.9798,73.8256,73.9163,61738.0
2021-09-10 11:10:00,81.47,81.49,81.37,81.42,35545.0,73.9163,73.9345,73.8256,73.871,35545.0
2021-09-10 11:15:00,81.43,81.61,81.4,81.56,62357.0,73.88,74.0433,73.8528,73.998,62357.0
2021-09-10 11:20:00,81.58,81.69,81.54,81.65,65603.0,74.0161,74.1159,73.9798,74.0796,65603.0
2021-09-10 11:25:00,81.67,81.73,81.62,81.64,43322.0,74.0978,74.1522,74.0524,74.0706,43322.0
2021-09-10 11:30:00,81.63,81.68,81.56,81.67,27946.0,74.0615,74.1069,73.998,74.0978,27946.0
2021-09-10 11:35:00,81.67,81.7,81.57,81.67,71578.0,74.0978,74.125,74.007,74.0978,71578.0
2021-09-10 11:40:00,81.68,81.88,81.6,81.74,117321.0,74.1069,74.2883,74.0343,74.1613,117321.0
2021-09-10 11:45:00,81.76,81.77,81.63,81.67,47072.0,74.1794,74.1885,74.0615,74.0978,47072.0
2021-09-10 11:50:00,81.67,81.69,81.61,81.64,62267.0,74.0978,74.1159,74.0433,74.0706,62267.0
2021-09-10 11:55:00,81.66,81.77,81.62,81.63,55368.0,74.0887,74.1885,74.0524,74.0615,55368.0
2021-09-10 12:00:00,81.63,81.63,81.44,81.51,57961.0,74.0615,74.0615,73.8891,73.9526,57961.0
2021-09-10 12:05:00,81.51,81.62,81.5,81.54,43258.0,73.9526,74.0524,73.9435,73.9798,43258.0
2021-09-10 12:10:00,81.53,81.61,81.51,81.54,26210.0,73.9708,74.0433,73.9526,73.9798,26210.0
2021-09-10 12:15:00,81.53,81.61,81.53,81.58,28397.0,73.9708,74.0433,73.9708,74.0161,28397.0
2021-09-10 12:20:00,81.58,81.61,81.51,81.56,33216.0,74.0161,74.0433,73.9526,73.998,33216.0
2021-09-10 12:25:00,81.56,81.58,81.38,81.41,36290.0,73.998,74.0161,73.8347,73.8619,36290.0
2021-09-10 12:30:00,81.43,81.49,81.34,81.46,40576.0,73.88,73.9345,73.7984,73.9072,40576.0
2021-09-10 12:35:00,81.46,81.5,81.26,81.28,30359.0,73.9072,73.9435,73.7258,73.7439,30359.0
2021-09-10 12:40:00,81.29,81.35,81.24,81.3,58867.0,73.753,73.8074,73.7076,73.7621,58867.0
2021-09-10 12:45:00,81.29,81.41,81.2,81.38,50402.0,73.753,73.8619,73.6714,73.8347,50402.0
2021-09-10 12:50:00,81.37,81.37,81.28,81.31,30759.0,73.8256,73.8256,73.7439,73.7712,30759.0
2021-09-10 12:55:00,81.31,81.31,81.16,81.16,32989.0,73.7712,73.7712,73.6351,73.6351,32989.0
2021-09-10 13:00:00,81.15,81.17,81.1,81.12,28134.0,73.626,73.6441,73.5806,73.5988,28134.0
2021-09-10 13:05:00,81.11,81.12,81.01,81.04,47510.0,73.5897,73.5988,73.499,73.5262,47510.0
2021-09-10 13:10:00,81.03,81.05,80.93,81.04,59444.0,73.5171,73.5353,73.4264,73.5262,59444.0
2021-09-10 13:15:00,81.04,81.04,80.89,80.92,57376.0,73.5262,73.5262,73.3901,73.4173,57376.0
2021-09-10 13:20:00,80.93,81.06,80.93,81.02,66319.0,73.4264,73.5443,73.4264,73.508,66319.0
2021-09-10 13:25:00,81.02,81.04,80.93,81.03,41384.0,73.508,73.5262,73.4264,73.5171,41384.0
2021-09-10 13:30:00,81.04,81.1,81.03,81.09,45789.0,73.5262,73.5806,73.5171,73.5716,45789.0
2021-09-10 13:35:00,81.09,81.1,80.99,81.0,36589.0,73.5716,73.5806,73.4808,73.4899,36589.0
2021-09-10 13:40:00,81.0,81.01,80.9,80.95,57870.0,73.4899,73.499,73.3992,73.4445,57870.0
2021-09-10 13:45:00,80.95,81.08,80.93,81.0,40458.0,73.4445,73.5625,73.4264,73.4899,40458.0
2021-09-10 13:50:00,81.0,81.05,80.97,81.03,27856.0,73.4899,73.5353,73.4627,73.5171,27856.0
2021-09-10 13:55:00,81.03,81.1,80.98,81.01,69180.0,73.5171,73.5806,73.4718,73.499,69180.0
2021-09-10 14:00:00,81.01,81.02,80.89,80.92,38262.0,73.499,73.508,73.3901,73.4173,38262.0
2021-09-10 14:05:00,80.94,80.98,80.9,80.92,44331.0,73.4355,73.4718,73.3992,73.4173,44331.0
2021-09-10 14:10:00,80.92,80.98,80.83,80.91,87754.0,73.4173,73.4718,73.3357,73.4082,87754.0
2021-09-10 14:15:00,80.92,80.92,80.83,80.9,41944.0,73.4173,73.4173,73.3357,73.3992,41944.0
2021-09-10 14:20:00,80.9,80.91,80.82,80.85,43310.0,73.3992,73.4082,73.3266,73.3538,43310.0
2021-09-10 14:25:00,80.84,80.85,80.67,80.67,96982.0,73.3447,73.3538,73.1905,73.1905,96982.0
2021-09-10 14:30:00,80.69,80.7,80.58,80.66,68400.0,73.2086,73.2177,73.1088,73.1814,68400.0
2021-09-10 14:35:00,80.67,80.74,80.64,80.73,31405.0,73.1905,73.254,73.1633,73.2449,31405.0
2021-09-10 14:40:00,80.73,80.9,80.71,80.9,56229.0,73.2449,73.3992,73.2268,73.3992,56229.0
2021-09-10 14:45:00,80.89,80.89,80.81,80.84,27948.0,73.3901,73.3901,73.3175,73.3447,27948.0
2021-09-10 14:50:00,80.85,80.92,80.81,80.83,56592.0,73.3538,73.4173,73.3175,73.3357,56592.0
2021-09-10 14:55:00,80.83,80.91,80.79,80.83,39355.0,73.3357,73.4082,73.2994,73.3357,39355.0
2021-09-10 15:00:00,80.82,80.86,80.73,80.76,25532.0,73.3266,73.3629,73.2449,73.2722,25532.0
2021-09-10 15:05:00,80.77,80.82,80.7,80.72,33129.0,73.2812,73.3266,73.2177,73.2359,33129.0
2021-09-10 15:10:00,80.72,80.74,80.55,80.59,42314.0,73.2359,73.254,73.0816,73.1179,42314.0
2021-09-10 15:15:00,80.6,80.63,80.51,80.57,51519.0,73.127,73.1542,73.0453,73.0998,51519.0
2021-09-10 15:20:00,80.58,80.62,80.53,80.57,64894.0,73.1088,73.1451,73.0635,73.0998,64894.0
2021-09-10 15:25:00,80.57,80.59,80.49,80.51,54068.0,73.0998,73.1179,73.0272,73.0453,54068.0
2021-09-10 15:30:00,80.51,80.65,80.5,80.61,74642.0,73.0453,73.1723,73.0363,73.1361,74642.0
2021-09-10 15:35:00,80.61,80.64,80.52,80.57,70258.0,73.1361,73.1633,73.0544,73.0998,70258.0
2021-09-10 15:40:00,80.58,80.58,80.52,80.56,71691.0,73.1088,73.1088,73.0544,73.0907,71691.0
2021-09-10 15:45:00,80.55,80.63,80.54,80.59,87368.0,73.0816,73.1542,73.0725,73.1179,87368.0
2021-09-10 15:50:00,80.59,80.72,80.59,80.7,144912.0,73.1179,73.2359,73.1179,73.2177,144912.0
2021-09-10 15:55:00,80.67,80.8,80.62,80.64,249183.0,73.1905,73.3084,73.1451,73.1633,249183.0
2021-09-13 09:30:00,79.56,79.89,78.82,79.71,297638.0,72.1834,72.4828,71.512,72.3195,297638.0
2021-09-13 09:35:00,79.7,79.71,78.9,79.01,95823.0,72.3104,72.3195,71.5846,71.6844,95823.0
2021-09-13 09:40:00,78.98,79.2,78.75,78.85,155221.0,71.6572,71.8568,71.4485,71.5392,155221.0
2021-09-13 09:45:00,78.84,79.14,78.71,79.06,169285.0,71.5302,71.8024,71.4122,71.7298,169285.0
2021-09-13 09:50:00,79.06,79.14,78.78,79.04,97511.0,71.7298,71.8024,71.4757,71.7116,97511.0
2021-09-13 09:55:00,79.04,79.06,78.62,78.94,246660.0,71.7116,71.7298,71.3306,71.6209,246660.0
2021-09-13 10:00:00,78.92,79.2,78.79,79.04,101914.0,71.6028,71.8568,71.4848,71.7116,101914.0
2021-09-13 10:05:00,79.0,79.05,78.7,78.9,122224.0,71.6753,71.7207,71.4031,71.5846,122224.0
2021-09-13 10:10:00,78.9,78.99,78.66,78.9,101911.0,71.5846,71.6663,71.3669,71.5846,101911.0
2021-09-13 10:15:00,78.91,79.32,78.91,79.19,81895.0,71.5937,71.9657,71.5937,71.8477,81895.0
2021-09-13 10:20:00,79.22,79.58,79.22,79.47,102669.0,71.8749,72.2016,71.8749,72.1018,102669.0
2021-09-13 10:25:00,79.49,79.89,79.42,79.48,172024.0,72.1199,72.4828,72.0564,72.1108,172024.0
2021-09-13 10:30:00,79.43,79.6,79.27,79.56,129219.0,72.0655,72.2197,71.9203,72.1834,129219.0
2021-09-13 10:35:00,79.54,79.86,79.46,79.86,40544.0,72.1653,72.4556,72.0927,72.4556,40544.0
2021-09-13 10:40:00,79.86,79.96,79.62,79.71,60928.0,72.4556,72.5463,72.2378,72.3195,60928.0
2021-09-13 10:45:00,79.72,79.97,79.7,79.93,80929.0,72.3286,72.5554,72.3104,72.5191,80929.0
2021-09-13 10:50:00,79.95,80.02,79.82,80.02,119570.0,72.5373,72.6008,72.4193,72.6008,119570.0
2021-09-13 10:55:00,80.02,80.35,80.02,80.24,99566.0,72.6008,72.9002,72.6008,72.8004,99566.0
2021-09-13 11:00:00,80.25,80.55,80.23,80.5,76035.0,72.8094,73.0816,72.7913,73.0363,76035.0
2021-09-13 11:05:00,80.48,80.63,80.48,80.56,71787.0,73.0181,73.1542,73.0181,73.0907,71787.0
2021-09-13 11:10:00,80.56,80.56,80.2,80.2,74059.0,73.0907,73.0907,72.7641,72.7641,74059.0
2021-09-13 11:15:00,80.19,80.21,80.03,80.2,47183.0,72.755,72.7731,72.6098,72.7641,47183.0
2021-09-13 11:20:00,80.19,80.27,80.11,80.23,52868.0,72.755,72.8276,72.6824,72.7913,52868.0
2021-09-13 11:25:00,80.25,80.31,80.14,80.26,68048.0,72.8094,72.8639,72.7096,72.8185,68048.0
2021-09-13 11:30:00,80.26,80.29,80.06,80.13,38420.0,72.8185,72.8457,72.6371,72.7006,38420.0
2021-09-13 11:35:00,80.14,80.24,80.07,80.19,40154.0,72.7096,72.8004,72.6461,72.755,40154.0
2021-09-13 11:40:00,80.19,80.31,80.17,80.24,33856.0,72.755,72.8639,72.7369,72.8004,33856.0
2021-09-13 11:45:00,80.24,80.41,80.14,80.22,38508.0,72.8004,72.9546,72.7096,72.7822,38508.0
2021-09-13 11:50:00,80.22,80.36,80.21,80.35,28007.0,72.7822,72.9092,72.7731,72.9002,28007.0
2021-09-13 11:55:00,80.35,80.39,80.25,80.27,23577.0,72.9002,72.9365,72.8094,72.8276,23577.0
2021-09-13 12:00:00,80.28,80.45,80.26,80.45,31018.0,72.8367,72.9909,72.8185,72.9909,31018.0
2021-09-13 12:05:00,80.44,80.58,80.43,80.57,24337.0,72.9818,73.1088,72.9727,73.0998,24337.0
2021-09-13 12:10:00,80.56,80.71,80.53,80.63,28491.0,73.0907,73.2268,73.0635,73.1542,28491.0
2021-09-13 12:15:00,80.62,80.8,80.62,80.79,30748.0,73.1451,73.3084,73.1451,73.2994,30748.0
2021-09-13 12:20:00,80.79,80.93,80.7,80.89,51806.0,73.2994,73.4264,73.2177,73.3901,51806.0
2021-09-13 12:25:00,80.85,80.94,80.81,80.92,45919.0,73.3538,73.4355,73.3175,73.4173,45919.0
2021-09-13 12:30:00,80.93,81.06,80.91,80.98,91188.0,73.4264,73.5443,73.4082,73.4718,91188.0
2021-09-13 12:35:00,80.97,81.03,80.87,80.91,43280.0,73.4627,73.5171,73.372,73.4082,43280.0
2021-09-13 12:40:00,80.9,81.05,80.85,80.92,61437.0,73.3992,73.5353,73.3538,73.4173,61437.0
2021-09-13 12:45:00,80.9,80.94,80.86,80.9,18221.0,73.3992,73.4355,73.3629,73.3992,18221.0
2021-09-13 12:50:00,80.92,80.99,80.91,80.91,11279.0,73.4173,73.4808,73.4082,73.4082,11279.0
2021-09-13 12:55:00,80.92,81.04,80.92,80.97,40095.0,73.4173,73.5262,73.4173,73.4627,40095.0
2021-09-13 13:00:00,80.96,80.99,80.88,80.89,25816.0,73.4536,73.4808,73.381,73.3901,25816.0
2021-09-13 13:05:00,80.89,80.97,80.84,80.96,20546.0,73.3901,73.4627,73.3447,73.4536,20546.0
2021-09-13 13:10:00,80.95,80.98,80.8,80.8,23528.0,73.4445,73.4718,73.3084,73.3084,23528.0
2021-09-13 13:15:00,80.8,80.84,80.74,80.84,29704.0,73.3084,73.3447,73.254,73.3447,29704.0
2021-09-13 13:20:00,80.84,80.86,80.63,80.69,20979.0,73.3447,73.3629,73.1542,73.2086,20979.0
2021-09-13 13:25:00,80.69,80.71,80.53,80.65,31413.0,73.2086,73.2268,73.0635,73.1723,31413.0
2021-09-13 13:30:00,80.66,80.66,80.58,80.62,14839.0,73.1814,73.1814,73.1088,73.1451,14839.0
2021-09-13 13:35:00,80.6,80.62,80.47,80.47,21062.0,73.127,73.1451,73.009,73.009,21062.0
2021-09-13 13:40:00,80.45,80.55,80.42,80.43,24931.0,72.9909,73.0816,72.9637,72.9727,24931.0
2021-09-13 13:45:00,80.43,80.56,80.41,80.41,94341.0,72.9727,73.0907,72.9546,72.9546,94341.0
2021-09-13 13:50:00,80.4,80.4,80.11,80.17,132646.0,72.9455,72.9455,72.6824,72.7369,132646.0
2021-09-13 13:55:00,80.16,80.28,80.15,80.23,30280.0,72.7278,72.8367,72.7187,72.7913,30280.0
2021-09-13 14:00:00,80.24,80.43,80.24,80.41,43980.0,72.8004,72.9727,72.8004,72.9546,43980.0
2021-09-13 14:05:00,80.41,80.47,80.33,80.34,24475.0,72.9546,73.009,72.882,72.8911,24475.0
2021-09-13 14:10:00,80.34,80.34,80.2,80.25,21892.0,72.8911,72.8911,72.7641,72.8094,21892.0
2021-09-13 14:15:00,80.25,80.25,80.11,80.17,35276.0,72.8094,72.8094,72.6824,72.7369,35276.0
2021-09-13 14:20:00,80.17,80.22,80.13,80.16,25111.0,72.7369,72.7822,72.7006,72.7278,25111.0
2021-09-13 14:25:00,80.16,80.16,80.09,80.11,13241.0,72.7278,72.7278,72.6643,72.6824,13241.0
2021-09-13 14:30:00,80.12,80.17,80.07,80.14,24816.0,72.6915,72.7369,72.6461,72.7096,24816.0
2021-09-13 14:35:00,80.14,80.15,80.07,80.11,18122.0,72.7096,72.7187,72.6461,72.6824,18122.0
2021-09-13 14:40:00,80.11,80.23,80.1,80.19,33107.0,72.6824,72.7913,72.6733,72.755,33107.0
2021-09-13 14:45:00,80.2,80.34,80.14,80.28,47753.0,72.7641,72.8911,72.7096,72.8367,47753.0
2021-09-13 14:50:00,80.27,80.3,80.2,80.24,17118.0,72.8276,72.8548,72.7641,72.8004,17118.0
2021-09-13 14:55:00,80.24,80.33,80.23,80.28,33647.0,72.8004,72.882,72.7913,72.8367,33647.0
2021-09-13 15:00:00,80.3,80.3,80.0,80.03,37807.0,72.8548,72.8548,72.5826,72.6098,37807.0
2021-09-13 15:05:00,80.02,80.12,79.96,80.09,77584.0,72.6008,72.6915,72.5463,72.6643,77584.0
2021-09-13 15:10:00,80.1,80.22,80.08,80.08,59475.0,72.6733,72.7822,72.6552,72.6552,59475.0
2021-09-13 15:15:00,80.09,80.11,80.02,80.09,41805.0,72.6643,72.6824,72.6008,72.6643,41805.0
2021-09-13 15:20:00,80.09,80.18,80.01,80.13,59360.0,72.6643,72.7459,72.5917,72.7006,59360.0
2021-09-13 15:25:00,80.13,80.13,80.01,80.05,39976.0,72.7006,72.7006,72.5917,72.628,39976.0
2021-09-13 15:30:00,80.06,80.08,79.89,79.9,66442.0,72.6371,72.6552,72.4828,72.4919,66442.0
2021-09-13 15:35:00,79.91,79.96,79.76,79.94,114127.0,72.501,72.5463,72.3649,72.5282,114127.0
2021-09-13 15:40:00,79.93,79.97,79.86,79.9,55128.0,72.5191,72.5554,72.4556,72.4919,55128.0
2021-09-13 15:45:00,79.91,80.01,79.89,79.98,100518.0,72.501,72.5917,72.4828,72.5645,100518.0
2021-09-13 15:50:00,79.99,80.13,79.81,79.88,213093.0,72.5735,72.7006,72.4102,72.4737,213093.0
2021-09-13 15:55:00,79.89,80.32,79.88,80.17,421675.0,72.4828,72.8729,72.4737,72.7369,421675.0
2021-09-14 09:30:00,80.0,80.5,79.68,80.17,516431.0,72.5826,73.0363,72.2923,72.7369,516431.0
2021-09-14 09:35:00,80.12,80.29,79.77,79.85,247081.0,72.6915,72.8457,72.3739,72.4465,247081.0
2021-09-14 09:40:00,79.86,79.98,79.51,79.7,167417.0,72.4556,72.5645,72.138,72.3104,167417.0
2021-09-14 09:45:00,79.71,80.01,79.65,79.78,131349.0,72.3195,72.5917,72.2651,72.383,131349.0
2021-09-14 09:50:00,79.79,79.97,79.54,79.54,92710.0,72.3921,72.5554,72.1653,72.1653,92710.0
2021-09-14 09:55:00,79.54,79.58,79.01,79.16,239936.0,72.1653,72.2016,71.6844,71.8205,239936.0
2021-09-14 10:00:00,79.15,79.29,78.88,79.26,158515.0,71.8114,71.9384,71.5665,71.9112,158515.0
2021-09-14 10:05:00,79.26,79.35,79.11,79.2,125609.0,71.9112,71.9929,71.7751,71.8568,125609.0
2021-09-14 10:10:00,79.21,79.21,78.83,78.83,132108.0,71.8659,71.8659,71.5211,71.5211,132108.0
2021-09-14 10:15:00,78.83,79.09,78.83,79.04,114892.0,71.5211,71.757,71.5211,71.7116,114892.0
2021-09-14 10:20:00,79.06,79.17,78.7,78.75,139728.0,71.7298,71.8296,71.4031,71.4485,139728.0
2021-09-14 10:25:00,78.75,78.76,78.43,78.53,244738.0,71.4485,71.4576,71.1582,71.2489,244738.0
2021-09-14 10:30:00,78.55,78.69,78.4,78.56,204743.0,71.2671,71.3941,71.131,71.2761,204743.0
2021-09-14 10:35:00,78.56,78.61,78.29,78.29,159182.0,71.2761,71.3215,71.0312,71.0312,159182.0
2021-09-14 10:40:00,78.29,78.45,78.29,78.37,119793.0,71.0312,71.1763,71.0312,71.1037,119793.0
2021-09-14 10:45:00,78.38,78.49,78.26,78.47,96433.0,71.1128,71.2126,71.0039,71.1945,96433.0
2021-09-14 10:50:00,78.48,78.63,78.41,78.52,170768.0,71.2035,71.3396,71.14,71.2398,170768.0
2021-09-14 10:55:00,78.52,78.62,78.3,78.31,62412.0,71.2398,71.3306,71.0402,71.0493,62412.0
2021-09-14 11:00:00,78.31,78.39,78.18,78.28,85476.0,71.0493,71.1219,70.9314,71.0221,85476.0
2021-09-14 11:05:00,78.28,78.38,78.22,78.23,73136.0,71.0221,71.1128,70.9677,70.9767,73136.0
2021-09-14 11:10:00,78.24,78.47,78.19,78.41,130483.0,70.9858,71.1945,70.9404,71.14,130483.0
2021-09-14 11:15:00,78.4,78.47,78.27,78.31,123480.0,71.131,71.1945,71.013,71.0493,123480.0
2021-09-14 11:20:00,78.32,78.4,78.24,78.38,74354.0,71.0584,71.131,70.9858,71.1128,74354.0
2021-09-14 11:25:00,78.37,78.38,78.27,78.31,57510.0,71.1037,71.1128,71.013,71.0493,57510.0
2021-09-14 11:30:00,78.32,78.33,78.2,78.25,77376.0,71.0584,71.0675,70.9495,70.9949,77376.0
2021-09-14 11:35:00,78.25,78.28,78.19,78.22,64697.0,70.9949,71.0221,70.9404,70.9677,64697.0
2021-09-14 11:40:00,78.22,78.24,78.07,78.09,98712.0,70.9677,70.9858,70.8316,70.8497,98712.0
2021-09-14 11:45:00,78.09,78.3,78.09,78.21,114277.0,70.8497,71.0402,70.8497,70.9586,114277.0
2021-09-14 11:50:00,78.21,78.26,78.13,78.14,59728.0,70.9586,71.0039,70.886,70.8951,59728.0
2021-09-14 11:55:00,78.14,78.24,78.13,78.23,77543.0,70.8951,70.9858,70.886,70.9767,77543.0
2021-09-14 12:00:00,78.22,78.45,78.2,78.25,130101.0,70.9677,71.1763,70.9495,70.9949,130101.0
2021-09-14 12:05:00,78.25,78.27,78.05,78.11,74360.0,70.9949,71.013,70.8134,70.8679,74360.0
2021-09-14 12:10:00,78.12,78.27,78.09,78.23,84095.0,70.8769,71.013,70.8497,70.9767,84095.0
2021-09-14 12:15:00,78.23,78.26,78.1,78.1,59614.0,70.9767,71.0039,70.8588,70.8588,59614.0
2021-09-14 12:20:00,78.11,78.14,78.07,78.09,42784.0,70.8679,70.8951,70.8316,70.8497,42784.0
2021-09-14 12:25:00,78.08,78.17,78.06,78.14,36023.0,70.8406,70.9223,70.8225,70.8951,36023.0
2021-09-14 12:30:00,78.15,78.16,78.07,78.13,39401.0,70.9041,70.9132,70.8316,70.886,39401.0
2021-09-14 12:35:00,78.12,78.17,78.11,78.11,52027.0,70.8769,70.9223,70.8679,70.8679,52027.0
2021-09-14 12:40:00,78.12,78.12,78.02,78.04,56055.0,70.8769,70.8769,70.7862,70.8043,56055.0
2021-09-14 12:45:00,78.04,78.59,78.03,78.28,283528.0,70.8043,71.3033,70.7953,71.0221,283528.0
2021-09-14 12:50:00,78.28,78.4,78.17,78.31,60381.0,71.0221,71.131,70.9223,71.0493,60381.0
2021-09-14 12:55:00,78.3,78.33,78.23,78.27,40992.0,71.0402,71.0675,70.9767,71.013,40992.0
2021-09-14 13:00:00,78.27,78.32,78.14,78.16,47803.0,71.013,71.0584,70.8951,70.9132,47803.0
2021-09-14 13:05:00,78.17,78.18,78.02,78.05,39834.0,70.9223,70.9314,70.7862,70.8134,39834.0
2021-09-14 13:10:00,78.06,78.17,78.02,78.14,44502.0,70.8225,70.9223,70.7862,70.8951,44502.0
2021-09-14 13:15:00,78.13,78.32,78.13,78.31,54545.0,70.886,71.0584,70.886,71.0493,54545.0
2021-09-14 13:20:00,78.32,78.37,78.3,78.33,61453.0,71.0584,71.1037,71.0402,71.0675,61453.0
2021-09-14 13:25:00,78.32,78.35,78.25,78.33,90466.0,71.0584,71.0856,70.9949,71.0675,90466.0
2021-09-14 13:30:00,78.33,78.33,78.13,78.14,48883.0,71.0675,71.0675,70.886,70.8951,48883.0
2021-09-14 13:35:00,78.15,78.16,78.08,78.11,53347.0,70.9041,70.9132,70.8406,70.8679,53347.0
2021-09-14 13:40:00,78.12,78.2,78.11,78.2,48763.0,70.8769,70.9495,70.8679,70.9495,48763.0
2021-09-14 13:45:00,78.19,78.2,78.13,78.17,33604.0,70.9404,70.9495,70.886,70.9223,33604.0
2021-09-14 13:50:00,78.18,78.24,78.16,78.19,27869.0,70.9314,70.9858,70.9132,70.9404,27869.0
2021-09-14 13:55:00,78.19,78.22,78.12,78.17,57751.0,70.9404,70.9677,70.8769,70.9223,57751.0
2021-09-14 14:00:00,78.19,78.21,78.13,78.17,34268.0,70.9404,70.9586,70.886,70.9223,34268.0
2021-09-14 14:05:00,78.16,78.28,78.16,78.25,39957.0,70.9132,71.0221,70.9132,70.9949,39957.0
2021-09-14 14:10:00,78.23,78.28,78.21,78.23,35805.0,70.9767,71.0221,70.9586,70.9767,35805.0
2021-09-14 14:15:00,78.23,78.23,78.03,78.03,55823.0,70.9767,70.9767,70.7953,70.7953,55823.0
2021-09-14 14:20:00,78.03,78.04,77.95,78.04,95647.0,70.7953,70.8043,70.7227,70.8043,95647.0
2021-09-14 14:25:00,78.04,78.15,78.04,78.08,65365.0,70.8043,70.9041,70.8043,70.8406,65365.0
2021-09-14 14:30:00,78.09,78.15,78.06,78.06,56517.0,70.8497,70.9041,70.8225,70.8225,56517.0
2021-09-14 14:35:00,78.05,78.05,77.95,77.98,59718.0,70.8134,70.8134,70.7227,70.7499,59718.0
2021-09-14 14:40:00,77.98,78.07,77.97,78.05,58980.0,70.7499,70.8316,70.7408,70.8134,58980.0
2021-09-14 14:45:00,78.06,78.06,77.85,77.85,55790.0,70.8225,70.8225,70.632,70.632,55790.0
2021-09-14 14:50:00,77.84,77.88,77.78,77.8,116732.0,70.6229,70.6592,70.5684,70.5866,116732.0
2021-09-14 14:55:00,77.8,78.02,77.79,78.02,100328.0,70.5866,70.7862,70.5775,70.7862,100328.0
2021-09-14 15:00:00,78.06,78.17,77.95,77.98,76660.0,70.8225,70.9223,70.7227,70.7499,76660.0
2021-09-14 15:05:00,77.97,78.1,77.96,78.0,51812.0,70.7408,70.8588,70.7318,70.7681,51812.0
2021-09-14 15:10:00,78.0,78.05,77.93,77.99,42876.0,70.7681,70.8134,70.7045,70.759,42876.0
2021-09-14 15:15:00,77.98,77.99,77.92,77.95,42498.0,70.7499,70.759,70.6955,70.7227,42498.0
2021-09-14 15:20:00,77.95,78.08,77.95,77.95,63310.0,70.7227,70.8406,70.7227,70.7227,63310.0
2021-09-14 15:25:00,77.96,77.98,77.86,77.9,72786.0,70.7318,70.7499,70.641,70.6773,72786.0
2021-09-14 15:30:00,77.89,77.89,77.73,77.73,111300.0,70.6682,70.6682,70.5231,70.5231,111300.0
2021-09-14 15:35:00,77.73,77.91,77.7,77.88,97698.0,70.5231,70.6864,70.4959,70.6592,97698.0
2021-09-14 15:40:00,77.87,77.98,77.84,77.9,99670.0,70.6501,70.7499,70.6229,70.6773,99670.0
2021-09-14 15:45:00,77.91,78.01,77.88,77.91,138957.0,70.6864,70.7771,70.6592,70.6864,138957.0
2021-09-14 15:50:00,77.92,77.97,77.82,77.88,338702.0,70.6955,70.7408,70.6047,70.6592,338702.0
2021-09-14 15:55:00,77.88,77.91,77.83,77.86,360427.0,70.6592,70.6864,70.6138,70.641,360427.0
2021-09-15 09:30:00,75.79,76.23,75.0,75.12,485164.0,68.763,69.1622,68.0462,68.1551,485164.0
2021-09-15 09:35:00,75.08,76.29,75.0,76.2,476996.0,68.1188,69.2166,68.0462,69.1349,476996.0
2021-09-15 09:40:00,76.17,76.65,76.01,76.13,318973.0,69.1077,69.5432,68.9626,69.0714,318973.0
2021-09-15 09:45:00,76.16,76.47,76.07,76.1,174196.0,69.0987,69.3799,69.017,69.0442,174196.0
2021-09-15 09:50:00,76.08,76.28,75.82,75.92,181209.0,69.0261,69.2075,68.7902,68.8809,181209.0
2021-09-15 09:55:00,75.94,76.08,75.68,75.82,143176.0,68.899,69.0261,68.6632,68.7902,143176.0
2021-09-15 10:00:00,75.84,75.85,75.58,75.78,216293.0,68.8083,68.8174,68.5724,68.7539,216293.0
2021-09-15 10:05:00,75.8,76.08,75.63,75.65,154937.0,68.772,69.0261,68.6178,68.6359,154937.0
2021-09-15 10:10:00,75.63,75.8,75.57,75.66,113826.0,68.6178,68.772,68.5634,68.645,113826.0
2021-09-15 10:15:00,75.64,75.69,75.21,75.4,208264.0,68.6269,68.6722,68.2367,68.4091,208264.0
2021-09-15 10:20:00,75.39,75.55,75.21,75.37,112023.0,68.4,68.5452,68.2367,68.3819,112023.0
2021-09-15 10:25:00,75.38,75.66,75.25,75.56,137613.0,68.391,68.645,68.273,68.5543,137613.0
2021-09-15 10:30:00,75.57,75.95,75.56,75.9,151143.0,68.5634,68.9081,68.5543,68.8628,151143.0
2021-09-15 10:35:00,75.91,75.93,75.69,75.72,67869.0,68.8718,68.89,68.6722,68.6994,67869.0
2021-09-15 10:40:00,75.72,75.74,75.5,75.52,79902.0,68.6994,68.7176,68.4998,68.518,79902.0
2021-09-15 10:45:00,75.53,75.64,75.42,75.62,86186.0,68.5271,68.6269,68.4273,68.6087,86186.0
2021-09-15 10:50:00,75.62,75.78,75.61,75.61,90556.0,68.6087,68.7539,68.5996,68.5996,90556.0
2021-09-15 10:55:00,75.61,75.73,75.55,75.67,46029.0,68.5996,68.7085,68.5452,68.6541,46029.0
2021-09-15 11:00:00,75.67,75.77,75.62,75.7,41059.0,68.6541,68.7448,68.6087,68.6813,41059.0
2021-09-15 11:05:00,75.71,75.75,75.52,75.52,77388.0,68.6904,68.7267,68.518,68.518,77388.0
2021-09-15 11:10:00,75.52,75.63,75.36,75.43,88662.0,68.518,68.6178,68.3728,68.4363,88662.0
2021-09-15 11:15:00,75.42,75.44,75.28,75.3,117100.0,68.4273,68.4454,68.3002,68.3184,117100.0
2021-09-15 11:20:00,75.28,75.37,75.23,75.31,119618.0,68.3002,68.3819,68.2549,68.3275,119618.0
2021-09-15 11:25:00,75.3,75.31,75.14,75.19,124850.0,68.3184,68.3275,68.1732,68.2186,124850.0
2021-09-15 11:30:00,75.2,75.24,75.04,75.12,140890.0,68.2277,68.264,68.0825,68.1551,140890.0
2021-09-15 11:35:00,75.1,75.44,75.08,75.29,363431.0,68.1369,68.4454,68.1188,68.3093,363431.0
2021-09-15 11:40:00,75.31,75.31,75.05,75.06,132474.0,68.3275,68.3275,68.0916,68.1006,132474.0
2021-09-15 11:45:00,75.07,75.18,75.04,75.07,120459.0,68.1097,68.2095,68.0825,68.1097,120459.0
2021-09-15 11:50:00,75.08,75.14,75.04,75.13,63317.0,68.1188,68.1732,68.0825,68.1641,63317.0
2021-09-15 11:55:00,75.13,75.24,75.06,75.17,81715.0,68.1641,68.264,68.1006,68.2004,81715.0
2021-09-15 12:00:00,75.17,75.22,75.11,75.21,83857.0,68.2004,68.2458,68.146,68.2367,83857.0
2021-09-15 12:05:00,75.21,75.21,75.13,75.16,81197.0,68.2367,68.2367,68.1641,68.1914,81197.0
2021-09-15 12:10:00,75.15,75.16,75.04,75.15,56524.0,68.1823,68.1914,68.0825,68.1823,56524.0
2021-09-15 12:15:00,75.16,75.19,75.06,75.06,45514.0,68.1914,68.2186,68.1006,68.1006,45514.0
2021-09-15 12:20:00,75.06,75.06,74.97,75.05,124620.0,68.1006,68.1006,68.019,68.0916,124620.0
2021-09-15 12:25:00,75.05,75.24,75.01,75.17,117120.0,68.0916,68.264,68.0553,68.2004,117120.0
2021-09-15 12:30:00,75.17,75.4,75.17,75.38,89515.0,68.2004,68.4091,68.2004,68.391,89515.0
2021-09-15 12:35:00,75.37,75.49,75.37,75.43,108522.0,68.3819,68.4908,68.3819,68.4363,108522.0
2021-09-15 12:40:00,75.42,75.48,75.39,75.4,43225.0,68.4273,68.4817,68.4,68.4091,43225.0
2021-09-15 12:45:00,75.4,75.64,75.4,75.56,77833.0,68.4091,68.6269,68.4091,68.5543,77833.0
2021-09-15 12:50:00,75.57,75.62,75.49,75.49,65122.0,68.5634,68.6087,68.4908,68.4908,65122.0
2021-09-15 12:55:00,75.49,75.67,75.49,75.67,56348.0,68.4908,68.6541,68.4908,68.6541,56348.0
2021-09-15 13:00:00,75.66,75.75,75.6,75.71,40796.0,68.645,68.7267,68.5906,68.6904,40796.0
2021-09-15 13:05:00,75.72,75.79,75.66,75.73,36521.0,68.6994,68.763,68.645,68.7085,36521.0
2021-09-15 13:10:00,75.74,75.77,75.68,75.75,55783.0,68.7176,68.7448,68.6632,68.7267,55783.0
2021-09-15 13:15:00,75.75,75.79,75.72,75.76,30633.0,68.7267,68.763,68.6994,68.7357,30633.0
2021-09-15 13:20:00,75.77,75.77,75.66,75.7,28705.0,68.7448,68.7448,68.645,68.6813,28705.0
2021-09-15 13:25:00,75.69,75.86,75.67,75.84,55018.0,68.6722,68.8265,68.6541,68.8083,55018.0
2021-09-15 13:30:00,75.85,75.89,75.78,75.81,60360.0,68.8174,68.8537,68.7539,68.7811,60360.0
2021-09-15 13:35:00,75.81,75.87,75.75,75.8,29632.0,68.7811,68.8355,68.7267,68.772,29632.0
2021-09-15 13:40:00,75.81,75.89,75.8,75.83,29573.0,68.7811,68.8537,68.772,68.7992,29573.0
2021-09-15 13:45:00,75.84,75.9,75.82,75.87,34350.0,68.8083,68.8628,68.7902,68.8355,34350.0
2021-09-15 13:50:00,75.88,75.88,75.69,75.7,43697.0,68.8446,68.8446,68.6722,68.6813,43697.0
2021-09-15 13:55:00,75.71,75.72,75.62,75.62,66493.0,68.6904,68.6994,68.6087,68.6087,66493.0
2021-09-15 14:00:00,75.62,75.77,75.62,75.7,59734.0,68.6087,68.7448,68.6087,68.6813,59734.0
2021-09-15 14:05:00,75.7,75.89,75.7,75.89,69553.0,68.6813,68.8537,68.6813,68.8537,69553.0
2021-09-15 14:10:00,75.88,76.12,75.82,76.11,103704.0,68.8446,69.0624,68.7902,69.0533,103704.0
2021-09-15 14:15:00,76.12,76.24,76.11,76.23,41961.0,69.0624,69.1712,69.0533,69.1622,41961.0
2021-09-15 14:20:00,76.23,76.29,76.17,76.27,71353.0,69.1622,69.2166,69.1077,69.1985,71353.0
2021-09-15 14:25:00,76.27,76.29,76.15,76.21,64871.0,69.1985,69.2166,69.0896,69.144,64871.0
2021-09-15 14:30:00,76.22,76.36,76.22,76.35,79078.0,69.1531,69.2801,69.1531,69.271,79078.0
2021-09-15 14:35:00,76.34,76.34,76.19,76.23,39637.0,69.262,69.262,69.1259,69.1622,39637.0
2021-09-15 14:40:00,76.24,76.28,76.2,76.28,44835.0,69.1712,69.2075,69.1349,69.2075,44835.0
2021-09-15 14:45:00,76.3,76.48,76.29,76.47,33801.0,69.2257,69.389,69.2166,69.3799,33801.0
2021-09-15 14:50:00,76.48,76.5,76.34,76.37,110528.0,69.389,69.4071,69.262,69.2892,110528.0
2021-09-15 14:55:00,76.37,76.41,76.3,76.38,48707.0,69.2892,69.3255,69.2257,69.2983,48707.0
2021-09-15 15:00:00,76.38,76.5,76.33,76.5,37759.0,69.2983,69.4071,69.2529,69.4071,37759.0
2021-09-15 15:05:00,76.5,76.57,76.49,76.51,46722.0,69.4071,69.4706,69.3981,69.4162,46722.0
2021-09-15 15:10:00,76.51,76.64,76.48,76.5,68962.0,69.4162,69.5341,69.389,69.4071,68962.0
2021-09-15 15:15:00,76.5,76.6,76.5,76.59,39690.0,69.4071,69.4979,69.4071,69.4888,39690.0
2021-09-15 15:20:00,76.6,76.6,76.45,76.48,52626.0,69.4979,69.4979,69.3618,69.389,52626.0
2021-09-15 15:25:00,76.5,76.6,76.49,76.56,48549.0,69.4071,69.4979,69.3981,69.4616,48549.0
2021-09-15 15:30:00,76.56,76.64,76.51,76.59,73786.0,69.4616,69.5341,69.4162,69.4888,73786.0
2021-09-15 15:35:00,76.58,76.66,76.56,76.61,60639.0,69.4797,69.5523,69.4616,69.5069,60639.0
2021-09-15 15:40:00,76.61,76.71,76.6,76.65,78862.0,69.5069,69.5977,69.4979,69.5432,78862.0
2021-09-15 15:45:00,76.65,76.85,76.65,76.84,148888.0,69.5432,69.7247,69.5432,69.7156,148888.0
2021-09-15 15:50:00,76.85,76.91,76.72,76.75,184905.0,69.7247,69.7791,69.6067,69.6339,184905.0
2021-09-15 15:55:00,76.73,76.74,76.55,76.63,267454.0,69.6158,69.6249,69.4525,69.5251,267454.0
2021-09-16 09:30:00,75.33,75.76,75.16,75.62,277723.0,68.3456,68.7357,68.1914,68.6087,277723.0
2021-09-16 09:35:00,75.63,75.94,75.5,75.76,121175.0,68.6178,68.899,68.4998,68.7357,121175.0
2021-09-16 09:40:00,75.74,75.91,75.48,75.55,104494.0,68.7176,68.8718,68.4817,68.5452,104494.0
2021-09-16 09:45:00,75.57,75.95,75.48,75.74,157092.0,68.5634,68.9081,68.4817,68.7176,157092.0
2021-09-16 09:50:00,75.75,75.75,75.36,75.42,172101.0,68.7267,68.7267,68.3728,68.4273,172101.0
2021-09-16 09:55:00,75.42,75.48,75.24,75.37,99750.0,68.4273,68.4817,68.264,68.3819,99750.0
2021-09-16 10:00:00,75.36,75.98,75.35,75.87,165330.0,68.3728,68.9353,68.3638,68.8355,165330.0
2021-09-16 10:05:00,75.87,76.18,75.69,75.7,113541.0,68.8355,69.1168,68.6722,68.6813,113541.0
2021-09-16 10:10:00,75.7,75.82,75.47,75.52,61681.0,68.6813,68.7902,68.4726,68.518,61681.0
2021-09-16 10:15:00,75.53,75.71,75.46,75.68,64247.0,68.5271,68.6904,68.4636,68.6632,64247.0
2021-09-16 10:20:00,75.7,75.92,75.64,75.85,77383.0,68.6813,68.8809,68.6269,68.8174,77383.0
2021-09-16 10:25:00,75.82,75.94,75.75,75.8,36175.0,68.7902,68.899,68.7267,68.772,36175.0
2021-09-16 10:30:00,75.79,75.94,75.76,75.92,72316.0,68.763,68.899,68.7357,68.8809,72316.0
2021-09-16 10:35:00,75.89,76.25,75.85,76.19,120754.0,68.8537,69.1803,68.8174,69.1259,120754.0
2021-09-16 10:40:00,76.19,76.21,76.05,76.13,98568.0,69.1259,69.144,68.9988,69.0714,98568.0
2021-09-16 10:45:00,76.12,76.57,76.06,76.54,183025.0,69.0624,69.4706,69.0079,69.4434,183025.0
2021-09-16 10:50:00,76.53,76.53,76.23,76.3,184608.0,69.4343,69.4343,69.1622,69.2257,184608.0
2021-09-16 10:55:00,76.29,76.31,76.07,76.17,70305.0,69.2166,69.2347,69.017,69.1077,70305.0
2021-09-16 11:00:00,76.17,76.34,76.12,76.31,74983.0,69.1077,69.262,69.0624,69.2347,74983.0
2021-09-16 11:05:00,76.3,76.32,76.21,76.27,68251.0,69.2257,69.2438,69.144,69.1985,68251.0
2021-09-16 11:10:00,76.26,76.45,76.19,76.34,66493.0,69.1894,69.3618,69.1259,69.262,66493.0
2021-09-16 11:15:00,76.31,76.36,76.06,76.07,57208.0,69.2347,69.2801,69.0079,69.017,57208.0
2021-09-16 11:20:00,76.07,76.09,75.88,75.98,66323.0,69.017,69.0351,68.8446,68.9353,66323.0
2021-09-16 11:25:00,75.99,76.19,75.98,76.19,52809.0,68.9444,69.1259,68.9353,69.1259,52809.0
2021-09-16 11:30:00,76.2,76.23,76.11,76.17,59782.0,69.1349,69.1622,69.0533,69.1077,59782.0
2021-09-16 11:35:00,76.16,76.16,76.01,76.16,56964.0,69.0987,69.0987,68.9626,69.0987,56964.0
2021-09-16 11:40:00,76.16,76.16,76.03,76.03,24672.0,69.0987,69.0987,68.9807,68.9807,24672.0
2021-09-16 11:45:00,76.03,76.24,76.03,76.22,22976.0,68.9807,69.1712,68.9807,69.1531,22976.0
2021-09-16 11:50:00,76.22,76.45,76.22,76.43,38253.0,69.1531,69.3618,69.1531,69.3436,38253.0
2021-09-16 11:55:00,76.42,76.5,76.32,76.48,74101.0,69.3345,69.4071,69.2438,69.389,74101.0
2021-09-16 12:00:00,76.48,76.71,76.47,76.63,91990.0,69.389,69.5977,69.3799,69.5251,91990.0
2021-09-16 12:05:00,76.67,76.82,76.64,76.81,72055.0,69.5614,69.6975,69.5341,69.6884,72055.0
2021-09-16 12:10:00,76.8,76.87,76.79,76.84,65001.0,69.6793,69.7428,69.6702,69.7156,65001.0
2021-09-16 12:15:00,76.85,76.92,76.8,76.87,79901.0,69.7247,69.7882,69.6793,69.7428,79901.0
2021-09-16 12:20:00,76.88,76.91,76.58,76.65,90768.0,69.7519,69.7791,69.4797,69.5432,90768.0
2021-09-16 12:25:00,76.65,76.72,76.57,76.61,45370.0,69.5432,69.6067,69.4706,69.5069,45370.0
2021-09-16 12:30:00,76.61,76.61,76.51,76.55,33055.0,69.5069,69.5069,69.4162,69.4525,33055.0
2021-09-16 12:35:00,76.53,76.71,76.51,76.68,45428.0,69.4343,69.5977,69.4162,69.5704,45428.0
2021-09-16 12:40:00,76.69,76.76,76.63,76.73,18201.0,69.5795,69.643,69.5251,69.6158,18201.0
2021-09-16 12:45:00,76.72,76.74,76.64,76.74,21523.0,69.6067,69.6249,69.5341,69.6249,21523.0
2021-09-16 12:50:00,76.75,76.75,76.57,76.59,23174.0,69.6339,69.6339,69.4706,69.4888,23174.0
2021-09-16 12:55:00,76.58,76.66,76.56,76.56,33913.0,69.4797,69.5523,69.4616,69.4616,33913.0
2021-09-16 13:00:00,76.56,76.57,76.48,76.49,27680.0,69.4616,69.4706,69.389,69.3981,27680.0
2021-09-16 13:05:00,76.5,76.6,76.42,76.57,34688.0,69.4071,69.4979,69.3345,69.4706,34688.0
2021-09-16 13:10:00,76.56,76.68,76.54,76.67,38003.0,69.4616,69.5704,69.4434,69.5614,38003.0
2021-09-16 13:15:00,76.67,76.72,76.63,76.71,27445.0,69.5614,69.6067,69.5251,69.5977,27445.0
2021-09-16 13:20:00,76.72,76.81,76.7,76.79,25816.0,69.6067,69.6884,69.5886,69.6702,25816.0
2021-09-16 13:25:00,76.81,76.83,76.76,76.8,24747.0,69.6884,69.7065,69.643,69.6793,24747.0
2021-09-16 13:30:00,76.8,76.83,76.73,76.8,29518.0,69.6793,69.7065,69.6158,69.6793,29518.0
2021-09-16 13:35:00,76.81,76.85,76.76,76.8,40945.0,69.6884,69.7247,69.643,69.6793,40945.0
2021-09-16 13:40:00,76.79,76.9,76.77,76.88,32961.0,69.6702,69.77,69.6521,69.7519,32961.0
2021-09-16 13:45:00,76.87,76.89,76.79,76.8,35225.0,69.7428,69.761,69.6702,69.6793,35225.0
2021-09-16 13:50:00,76.79,76.97,76.76,76.92,33903.0,69.6702,69.8335,69.643,69.7882,33903.0
2021-09-16 13:55:00,76.91,76.94,76.84,76.88,32815.0,69.7791,69.8063,69.7156,69.7519,32815.0
2021-09-16 14:00:00,76.89,76.9,76.74,76.76,41178.0,69.761,69.77,69.6249,69.643,41178.0
2021-09-16 14:05:00,76.76,76.78,76.7,76.78,23305.0,69.643,69.6612,69.5886,69.6612,23305.0
2021-09-16 14:10:00,76.78,77.04,76.78,77.02,74158.0,69.6612,69.8971,69.6612,69.8789,74158.0
2021-09-16 14:15:00,77.02,77.09,76.99,77.05,43312.0,69.8789,69.9424,69.8517,69.9061,43312.0
2021-09-16 14:20:00,77.04,77.09,76.99,77.07,64714.0,69.8971,69.9424,69.8517,69.9243,64714.0
2021-09-16 14:25:00,77.07,77.16,77.07,77.16,86433.0,69.9243,70.0059,69.9243,70.0059,86433.0
2021-09-16 14:30:00,77.15,77.16,77.06,77.13,61718.0,69.9969,70.0059,69.9152,69.9787,61718.0
2021-09-16 14:35:00,77.13,77.17,77.1,77.12,29974.0,69.9787,70.015,69.9515,69.9696,29974.0
2021-09-16 14:40:00,77.13,77.2,77.12,77.14,43076.0,69.9787,70.0422,69.9696,69.9878,43076.0
2021-09-16 14:45:00,77.15,77.24,77.14,77.18,52831.0,69.9969,70.0785,69.9878,70.0241,52831.0
2021-09-16 14:50:00,77.18,77.2,77.11,77.16,38919.0,70.0241,70.0422,69.9606,70.0059,38919.0
2021-09-16 14:55:00,77.17,77.18,77.1,77.1,31166.0,70.015,70.0241,69.9515,69.9515,31166.0
2021-09-16 15:00:00,77.11,77.16,77.08,77.11,50251.0,69.9606,70.0059,69.9334,69.9606,50251.0
2021-09-16 15:05:00,77.11,77.27,77.09,77.21,46139.0,69.9606,70.1057,69.9424,70.0513,46139.0
2021-09-16 15:10:00,77.21,77.32,77.21,77.25,83698.0,70.0513,70.1511,70.0513,70.0876,83698.0
2021-09-16 15:15:00,77.25,77.27,77.01,77.04,75282.0,70.0876,70.1057,69.8698,69.8971,75282.0
2021-09-16 15:20:00,77.04,77.12,76.97,77.12,64135.0,69.8971,69.9696,69.8335,69.9696,64135.0
2021-09-16 15:25:00,77.1,77.21,77.02,77.04,51301.0,69.9515,70.0513,69.8789,69.8971,51301.0
2021-09-16 15:30:00,77.05,77.06,76.93,76.98,69481.0,69.9061,69.9152,69.7973,69.8426,69481.0
2021-09-16 15:35:00,76.98,77.03,76.92,76.98,64362.0,69.8426,69.888,69.7882,69.8426,64362.0
2021-09-16 15:40:00,76.98,77.04,76.94,77.04,82443.0,69.8426,69.8971,69.8063,69.8971,82443.0
2021-09-16 15:45:00,77.05,77.19,77.03,77.14,88655.0,69.9061,70.0332,69.888,69.9878,88655.0
2021-09-16 15:50:00,77.14,77.2,77.1,77.14,138333.0,69.9878,70.0422,69.9515,69.9878,138333.0
2021-09-16 15:55:00,77.14,77.22,77.11,77.16,268679.0,69.9878,70.0604,69.9606,70.0059,268679.0
2021-09-17 09:30:00,79.04,79.71,78.7,78.96,763787.0,71.7116,72.3195,71.4031,71.639,763787.0
2021-09-17 09:35:00,79.0,79.1,78.55,78.58,212265.0,71.6753,71.7661,71.2671,71.2943,212265.0
2021-09-17 09:40:00,78.58,78.75,78.2,78.64,152630.0,71.2943,71.4485,70.9495,71.3487,152630.0
2021-09-17 09:45:00,78.63,78.97,78.5,78.59,142865.0,71.3396,71.6481,71.2217,71.3033,142865.0
2021-09-17 09:50:00,78.56,78.92,78.35,78.43,226270.0,71.2761,71.6028,71.0856,71.1582,226270.0
2021-09-17 09:55:00,78.48,78.6,78.25,78.35,151748.0,71.2035,71.3124,70.9949,71.0856,151748.0
2021-09-17 10:00:00,78.36,78.36,77.82,77.89,200067.0,71.0947,71.0947,70.6047,70.6682,200067.0
2021-09-17 10:05:00,77.9,78.01,77.73,77.92,109608.0,70.6773,70.7771,70.5231,70.6955,109608.0
2021-09-17 10:10:00,77.92,77.96,77.79,77.87,64477.0,70.6955,70.7318,70.5775,70.6501,64477.0
2021-09-17 10:15:00,77.87,78.28,77.83,78.17,122280.0,70.6501,71.0221,70.6138,70.9223,122280.0
2021-09-17 10:20:00,78.18,78.36,78.11,78.17,56097.0,70.9314,71.0947,70.8679,70.9223,56097.0
2021-09-17 10:25:00,78.19,78.36,78.17,78.32,95718.0,70.9404,71.0947,70.9223,71.0584,95718.0
2021-09-17 10:30:00,78.33,78.33,78.13,78.14,92018.0,71.0675,71.0675,70.886,70.8951,92018.0
2021-09-17 10:35:00,78.13,78.13,77.75,77.76,107865.0,70.886,70.886,70.5412,70.5503,107865.0
2021-09-17 10:40:00,77.77,77.9,77.73,77.88,51921.0,70.5594,70.6773,70.5231,70.6592,51921.0
2021-09-17 10:45:00,77.88,77.89,77.67,77.89,58767.0,70.6592,70.6682,70.4686,70.6682,58767.0
2021-09-17 10:50:00,77.9,77.97,77.76,77.83,48604.0,70.6773,70.7408,70.5503,70.6138,48604.0
2021-09-17 10:55:00,77.83,77.83,77.7,77.76,34277.0,70.6138,70.6138,70.4959,70.5503,34277.0
2021-09-17 11:00:00,77.75,77.76,77.61,77.63,36700.0,70.5412,70.5503,70.4142,70.4324,36700.0
2021-09-17 11:05:00,77.62,77.64,77.46,77.48,70875.0,70.4233,70.4414,70.2781,70.2963,70875.0
2021-09-17 11:10:00,77.47,77.66,77.3,77.62,73293.0,70.2872,70.4596,70.133,70.4233,73293.0
2021-09-17 11:15:00,77.61,77.73,77.55,77.69,54285.0,70.4142,70.5231,70.3598,70.4868,54285.0
2021-09-17 11:20:00,77.7,77.76,77.6,77.7,152142.0,70.4959,70.5503,70.4051,70.4959,152142.0
2021-09-17 11:25:00,77.7,77.7,77.55,77.66,110663.0,70.4959,70.4959,70.3598,70.4596,110663.0
2021-09-17 11:30:00,77.65,77.65,77.47,77.49,110493.0,70.4505,70.4505,70.2872,70.3053,110493.0
2021-09-17 11:35:00,77.49,77.57,77.4,77.5,102524.0,70.3053,70.3779,70.2237,70.3144,102524.0
2021-09-17 11:40:00,77.48,77.5,77.33,77.42,47963.0,70.2963,70.3144,70.1602,70.2418,47963.0
2021-09-17 11:45:00,77.44,77.59,77.36,77.51,97407.0,70.26,70.3961,70.1874,70.3235,97407.0
2021-09-17 11:50:00,77.48,77.55,77.24,77.27,42648.0,70.2963,70.3598,70.0785,70.1057,42648.0
2021-09-17 11:55:00,77.27,77.44,77.26,77.37,47066.0,70.1057,70.26,70.0967,70.1965,47066.0
2021-09-17 12:00:00,77.38,77.5,77.35,77.49,40916.0,70.2055,70.3144,70.1783,70.3053,40916.0
2021-09-17 12:05:00,77.5,77.55,77.44,77.53,45794.0,70.3144,70.3598,70.26,70.3416,45794.0
2021-09-17 12:10:00,77.53,77.67,77.53,77.65,39567.0,70.3416,70.4686,70.3416,70.4505,39567.0
2021-09-17 12:15:00,77.66,77.81,77.65,77.76,41517.0,70.4596,70.5957,70.4505,70.5503,41517.0
2021-09-17 12:20:00,77.77,77.95,77.76,77.95,38090.0,70.5594,70.7227,70.5503,70.7227,38090.0
2021-09-17 12:25:00,77.95,77.95,77.83,77.87,18731.0,70.7227,70.7227,70.6138,70.6501,18731.0
2021-09-17 12:30:00,77.86,77.92,77.84,77.86,20532.0,70.641,70.6955,70.6229,70.641,20532.0
2021-09-17 12:35:00,77.86,77.89,77.82,77.85,25386.0,70.641,70.6682,70.6047,70.632,25386.0
2021-09-17 12:40:00,77.85,77.92,77.84,77.89,21059.0,70.632,70.6955,70.6229,70.6682,21059.0
2021-09-17 12:45:00,77.89,77.94,77.88,77.89,14978.0,70.6682,70.7136,70.6592,70.6682,14978.0
2021-09-17 12:50:00,77.9,77.98,77.86,77.87,28010.0,70.6773,70.7499,70.641,70.6501,28010.0
2021-09-17 12:55:00,77.87,78.05,77.87,78.05,70860.0,70.6501,70.8134,70.6501,70.8134,70860.0
2021-09-17 13:00:00,78.07,78.1,77.9,77.91,42839.0,70.8316,70.8588,70.6773,70.6864,42839.0
2021-09-17 13:05:00,77.9,77.91,77.82,77.83,16704.0,70.6773,70.6864,70.6047,70.6138,16704.0
2021-09-17 13:10:00,77.84,77.95,77.83,77.94,25745.0,70.6229,70.7227,70.6138,70.7136,25745.0
2021-09-17 13:15:00,77.9,77.92,77.81,77.81,21376.0,70.6773,70.6955,70.5957,70.5957,21376.0
2021-09-17 13:20:00,77.81,77.84,77.72,77.74,48908.0,70.5957,70.6229,70.514,70.5322,48908.0
2021-09-17 13:25:00,77.73,77.8,77.73,77.78,28087.0,70.5231,70.5866,70.5231,70.5684,28087.0
2021-09-17 13:30:00,77.78,77.79,77.69,77.75,19148.0,70.5684,70.5775,70.4868,70.5412,19148.0
2021-09-17 13:35:00,77.75,77.78,77.66,77.66,24941.0,70.5412,70.5684,70.4596,70.4596,24941.0
2021-09-17 13:40:00,77.67,77.69,77.61,77.61,12429.0,70.4686,70.4868,70.4142,70.4142,12429.0
2021-09-17 13:45:00,77.61,77.61,77.41,77.43,33336.0,70.4142,70.4142,70.2328,70.2509,33336.0
2021-09-17 13:50:00,77.42,77.46,77.33,77.46,23897.0,70.2418,70.2781,70.1602,70.2781,23897.0
2021-09-17 13:55:00,77.46,77.55,77.45,77.52,25041.0,70.2781,70.3598,70.269,70.3326,25041.0
2021-09-17 14:00:00,77.53,77.69,77.5,77.63,35613.0,70.3416,70.4868,70.3144,70.4324,35613.0
2021-09-17 14:05:00,77.63,77.71,77.62,77.69,27108.0,70.4324,70.5049,70.4233,70.4868,27108.0
2021-09-17 14:10:00,77.7,77.75,77.58,77.63,25799.0,70.4959,70.5412,70.387,70.4324,25799.0
2021-09-17 14:15:00,77.63,77.7,77.57,77.62,27753.0,70.4324,70.4959,70.3779,70.4233,27753.0
2021-09-17 14:20:00,77.62,77.68,77.62,77.65,24642.0,70.4233,70.4777,70.4233,70.4505,24642.0
2021-09-17 14:25:00,77.66,77.67,77.54,77.55,16624.0,70.4596,70.4686,70.3507,70.3598,16624.0
2021-09-17 14:30:00,77.55,77.59,77.52,77.53,20177.0,70.3598,70.3961,70.3326,70.3416,20177.0
2021-09-17 14:35:00,77.52,77.57,77.47,77.55,41501.0,70.3326,70.3779,70.2872,70.3598,41501.0
2021-09-17 14:40:00,77.55,77.64,77.55,77.63,26533.0,70.3598,70.4414,70.3598,70.4324,26533.0
2021-09-17 14:45:00,77.63,77.66,77.53,77.58,26161.0,70.4324,70.4596,70.3416,70.387,26161.0
2021-09-17 14:50:00,77.57,77.59,77.52,77.57,16368.0,70.3779,70.3961,70.3326,70.3779,16368.0
2021-09-17 14:55:00,77.57,77.61,77.52,77.54,20977.0,70.3779,70.4142,70.3326,70.3507,20977.0
2021-09-17 15:00:00,77.54,77.69,77.54,77.68,37105.0,70.3507,70.4868,70.3507,70.4777,37105.0
2021-09-17 15:05:00,77.68,77.69,77.62,77.65,26338.0,70.4777,70.4868,70.4233,70.4505,26338.0
2021-09-17 15:10:00,77.63,77.65,77.61,77.65,27956.0,70.4324,70.4505,70.4142,70.4505,27956.0
2021-09-17 15:15:00,77.65,77.8,77.64,77.79,38633.0,70.4505,70.5866,70.4414,70.5775,38633.0
2021-09-17 15:20:00,77.79,77.86,77.79,77.83,38753.0,70.5775,70.641,70.5775,70.6138,38753.0
2021-09-17 15:25:00,77.84,77.84,77.68,77.7,61371.0,70.6229,70.6229,70.4777,70.4959,61371.0
2021-09-17 15:30:00,77.71,77.81,77.67,77.79,45827.0,70.5049,70.5957,70.4686,70.5775,45827.0
2021-09-17 15:35:00,77.79,77.85,77.77,77.84,62983.0,70.5775,70.632,70.5594,70.6229,62983.0
2021-09-17 15:40:00,77.85,77.95,77.85,77.95,89113.0,70.632,70.7227,70.632,70.7227,89113.0
2021-09-17 15:45:00,77.95,77.98,77.83,77.85,122283.0,70.7227,70.7499,70.6138,70.632,122283.0
2021-09-17 15:50:00,77.85,77.95,77.63,77.72,265800.0,70.632,70.7227,70.4324,70.514,265800.0
2021-09-17 15:55:00,77.72,77.78,77.58,77.71,444265.0,70.514,70.5684,70.387,70.5049,444265.0
2021-09-20 09:30:00,74.68,75.15,74.2,74.31,513824.0,67.7559,68.1823,67.3204,67.4202,513824.0
2021-09-20 09:35:00,74.31,74.9,73.91,74.59,285699.0,67.4202,67.9555,67.0573,67.6742,285699.0
2021-09-20 09:40:00,74.59,75.21,74.45,75.2,221381.0,67.6742,68.2367,67.5472,68.2277,221381.0
2021-09-20 09:45:00,75.22,75.36,74.84,75.0,101006.0,68.2458,68.3728,67.901,68.0462,101006.0
2021-09-20 09:50:00,75.02,75.12,74.7,74.91,91894.0,68.0643,68.1551,67.774,67.9645,91894.0
2021-09-20 09:55:00,74.88,75.06,74.86,74.99,90069.0,67.9373,68.1006,67.9192,68.0371,90069.0
2021-09-20 10:00:00,74.97,75.36,74.94,75.06,118786.0,68.019,68.3728,67.9918,68.1006,118786.0
2021-09-20 10:05:00,75.04,75.34,74.94,75.19,121135.0,68.0825,68.3547,67.9918,68.2186,121135.0
2021-09-20 10:10:00,75.18,75.23,74.88,75.01,61468.0,68.2095,68.2549,67.9373,68.0553,61468.0
2021-09-20 10:15:00,75.03,75.22,74.88,75.18,115484.0,68.0734,68.2458,67.9373,68.2095,115484.0
2021-09-20 10:20:00,75.18,75.18,74.72,74.73,85106.0,68.2095,68.2095,67.7922,67.8012,85106.0
2021-09-20 10:25:00,74.73,74.78,74.57,74.62,79585.0,67.8012,67.8466,67.6561,67.7014,79585.0
2021-09-20 10:30:00,74.6,74.62,74.33,74.51,101728.0,67.6833,67.7014,67.4383,67.6016,101728.0
2021-09-20 10:35:00,74.5,74.63,74.37,74.47,74366.0,67.5926,67.7105,67.4746,67.5653,74366.0
2021-09-20 10:40:00,74.47,74.66,74.29,74.57,64607.0,67.5653,67.7377,67.402,67.6561,64607.0
2021-09-20 10:45:00,74.57,74.65,74.2,74.56,95143.0,67.6561,67.7287,67.3204,67.647,95143.0
2021-09-20 10:50:00,74.57,74.6,74.39,74.5,36271.0,67.6561,67.6833,67.4928,67.5926,36271.0
2021-09-20 10:55:00,74.5,74.5,74.11,74.21,88339.0,67.5926,67.5926,67.2387,67.3294,88339.0
2021-09-20 11:00:00,74.19,74.34,74.08,74.2,92764.0,67.3113,67.4474,67.2115,67.3204,92764.0
2021-09-20 11:05:00,74.21,74.32,74.18,74.26,130383.0,67.3294,67.4293,67.3022,67.3748,130383.0
2021-09-20 11:10:00,74.25,74.4,74.12,74.33,85068.0,67.3657,67.5018,67.2478,67.4383,85068.0
2021-09-20 11:15:00,74.33,74.36,74.11,74.32,72108.0,67.4383,67.4655,67.2387,67.4293,72108.0
2021-09-20 11:20:00,74.31,74.32,74.14,74.19,48235.0,67.4202,67.4293,67.2659,67.3113,48235.0
2021-09-20 11:25:00,74.19,74.25,74.13,74.21,51907.0,67.3113,67.3657,67.2569,67.3294,51907.0
2021-09-20 11:30:00,74.23,74.23,73.93,74.1,85339.0,67.3476,67.3476,67.0754,67.2296,85339.0
2021-09-20 11:35:00,74.11,74.11,73.95,73.97,48557.0,67.2387,67.2387,67.0936,67.1117,48557.0
2021-09-20 11:40:00,73.98,74.06,73.87,73.92,55990.0,67.1208,67.1934,67.021,67.0663,55990.0
2021-09-20 11:45:00,73.91,74.05,73.88,73.97,51161.0,67.0573,67.1843,67.03,67.1117,51161.0
2021-09-20 11:50:00,73.97,74.02,73.91,73.96,40561.0,67.1117,67.1571,67.0573,67.1026,40561.0
2021-09-20 11:55:00,73.96,74.08,73.89,74.01,34383.0,67.1026,67.2115,67.0391,67.148,34383.0
2021-09-20 12:00:00,74.0,74.02,73.73,73.73,123507.0,67.1389,67.1571,66.894,66.894,123507.0
2021-09-20 12:05:00,73.75,73.92,73.69,73.72,89075.0,66.9121,67.0663,66.8577,66.8849,89075.0
2021-09-20 12:10:00,73.72,73.79,73.68,73.69,95164.0,66.8849,66.9484,66.8486,66.8577,95164.0
2021-09-20 12:15:00,73.7,73.7,73.56,73.6,67361.0,66.8667,66.8667,66.7397,66.776,67361.0
2021-09-20 12:20:00,73.6,73.61,73.42,73.52,99846.0,66.776,66.7851,66.6127,66.7034,99846.0
2021-09-20 12:25:00,73.53,73.71,73.5,73.63,156027.0,66.7125,66.8758,66.6853,66.8032,156027.0
2021-09-20 12:30:00,73.61,73.71,73.52,73.61,65861.0,66.7851,66.8758,66.7034,66.7851,65861.0
2021-09-20 12:35:00,73.63,73.7,73.6,73.65,93297.0,66.8032,66.8667,66.776,66.8214,93297.0
2021-09-20 12:40:00,73.64,73.76,73.55,73.72,86864.0,66.8123,66.9212,66.7306,66.8849,86864.0
2021-09-20 12:45:00,73.71,73.73,73.63,73.68,84859.0,66.8758,66.894,66.8032,66.8486,84859.0
2021-09-20 12:50:00,73.68,73.71,73.62,73.64,62425.0,66.8486,66.8758,66.7942,66.8123,62425.0
2021-09-20 12:55:00,73.64,73.72,73.58,73.6,57300.0,66.8123,66.8849,66.7579,66.776,57300.0
2021-09-20 13:00:00,73.6,73.66,73.47,73.48,76590.0,66.776,66.8304,66.6581,66.6671,76590.0
2021-09-20 13:05:00,73.47,73.48,73.29,73.33,116628.0,66.6581,66.6671,66.4947,66.531,116628.0
2021-09-20 13:10:00,73.33,73.44,73.24,73.36,61595.0,66.531,66.6308,66.4494,66.5583,61595.0
2021-09-20 13:15:00,73.38,73.62,73.37,73.59,69497.0,66.5764,66.7942,66.5673,66.7669,69497.0
2021-09-20 13:20:00,73.6,73.64,73.49,73.54,87622.0,66.776,66.8123,66.6762,66.7216,87622.0
2021-09-20 13:25:00,73.54,73.63,73.47,73.61,52584.0,66.7216,66.8032,66.6581,66.7851,52584.0
2021-09-20 13:30:00,73.61,73.62,73.51,73.56,52726.0,66.7851,66.7942,66.6944,66.7397,52726.0
2021-09-20 13:35:00,73.57,73.67,73.55,73.66,37720.0,66.7488,66.8395,66.7306,66.8304,37720.0
2021-09-20 13:40:00,73.64,73.66,73.47,73.47,59747.0,66.8123,66.8304,66.6581,66.6581,59747.0
2021-09-20 13:45:00,73.47,73.48,73.36,73.38,73940.0,66.6581,66.6671,66.5583,66.5764,73940.0
2021-09-20 13:50:00,73.39,73.45,73.37,73.38,70493.0,66.5855,66.6399,66.5673,66.5764,70493.0
2021-09-20 13:55:00,73.38,73.5,73.33,73.33,75960.0,66.5764,66.6853,66.531,66.531,75960.0
2021-09-20 14:00:00,73.33,73.57,73.33,73.52,45577.0,66.531,66.7488,66.531,66.7034,45577.0
2021-09-20 14:05:00,73.51,73.52,73.32,73.34,38016.0,66.6944,66.7034,66.522,66.5401,38016.0
2021-09-20 14:10:00,73.34,73.39,73.33,73.35,29397.0,66.5401,66.5855,66.531,66.5492,29397.0
2021-09-20 14:15:00,73.35,73.37,73.24,73.26,50420.0,66.5492,66.5673,66.4494,66.4675,50420.0
2021-09-20 14:20:00,73.26,73.28,73.12,73.16,66600.0,66.4675,66.4857,66.3405,66.3768,66600.0
2021-09-20 14:25:00,73.16,73.18,73.09,73.13,59425.0,66.3768,66.3949,66.3133,66.3496,59425.0
2021-09-20 14:30:00,73.16,73.25,73.13,73.24,50317.0,66.3768,66.4585,66.3496,66.4494,50317.0
2021-09-20 14:35:00,73.24,73.26,73.15,73.22,54869.0,66.4494,66.4675,66.3677,66.4312,54869.0
2021-09-20 14:40:00,73.22,73.39,73.22,73.33,55006.0,66.4312,66.5855,66.4312,66.531,55006.0
2021-09-20 14:45:00,73.32,73.5,73.29,73.44,60416.0,66.522,66.6853,66.4947,66.6308,60416.0
2021-09-20 14:50:00,73.44,73.45,73.29,73.3,63279.0,66.6308,66.6399,66.4947,66.5038,63279.0
2021-09-20 14:55:00,73.3,73.43,73.12,73.31,43452.0,66.5038,66.6218,66.3405,66.5129,43452.0
2021-09-20 15:00:00,73.31,73.44,73.3,73.41,36358.0,66.5129,66.6308,66.5038,66.6036,36358.0
2021-09-20 15:05:00,73.42,73.42,73.22,73.23,40904.0,66.6127,66.6127,66.4312,66.4403,40904.0
2021-09-20 15:10:00,73.25,73.31,73.08,73.08,53971.0,66.4585,66.5129,66.3042,66.3042,53971.0
2021-09-20 15:15:00,73.08,73.15,73.02,73.08,66055.0,66.3042,66.3677,66.2498,66.3042,66055.0
2021-09-20 15:20:00,73.07,73.32,73.03,73.3,78030.0,66.2951,66.522,66.2589,66.5038,78030.0
2021-09-20 15:25:00,73.31,73.42,73.24,73.42,117256.0,66.5129,66.6127,66.4494,66.6127,117256.0
2021-09-20 15:30:00,73.42,73.54,73.38,73.48,71251.0,66.6127,66.7216,66.5764,66.6671,71251.0
2021-09-20 15:35:00,73.48,73.69,73.48,73.59,172756.0,66.6671,66.8577,66.6671,66.7669,172756.0
2021-09-20 15:40:00,73.59,73.84,73.52,73.83,109949.0,66.7669,66.9938,66.7034,66.9847,109949.0
2021-09-20 15:45:00,73.83,74.0,73.81,73.97,160758.0,66.9847,67.1389,66.9665,67.1117,160758.0
2021-09-20 15:50:00,73.97,74.2,73.97,74.09,350428.0,67.1117,67.3204,67.1117,67.2206,350428.0
2021-09-20 15:55:00,74.09,74.25,74.04,74.21,358486.0,67.2206,67.3657,67.1752,67.3294,358486.0
2021-09-21 09:30:00,74.46,74.95,74.31,74.9,154223.0,67.5563,68.0008,67.4202,67.9555,154223.0
2021-09-21 09:35:00,74.92,75.43,74.83,74.95,154475.0,67.9736,68.4363,67.892,68.0008,154475.0
2021-09-21 09:40:00,74.96,74.98,74.37,74.58,150022.0,68.0099,68.0281,67.4746,67.6651,150022.0
2021-09-21 09:45:00,74.6,74.79,74.38,74.65,96060.0,67.6833,67.8557,67.4837,67.7287,96060.0
2021-09-21 09:50:00,74.67,74.67,74.33,74.36,48686.0,67.7468,67.7468,67.4383,67.4655,48686.0
2021-09-21 09:55:00,74.37,74.57,74.22,74.33,72069.0,67.4746,67.6561,67.3385,67.4383,72069.0
2021-09-21 10:00:00,74.35,74.36,74.05,74.29,71762.0,67.4565,67.4655,67.1843,67.402,71762.0
2021-09-21 10:05:00,74.25,74.33,74.09,74.13,132409.0,67.3657,67.4383,67.2206,67.2569,132409.0
2021-09-21 10:10:00,74.12,74.29,74.02,74.27,92354.0,67.2478,67.402,67.1571,67.3839,92354.0
2021-09-21 10:15:00,74.25,74.34,74.07,74.13,96939.0,67.3657,67.4474,67.2024,67.2569,96939.0
2021-09-21 10:20:00,74.15,74.24,74.11,74.18,43034.0,67.275,67.3567,67.2387,67.3022,43034.0
2021-09-21 10:25:00,74.2,74.28,74.06,74.27,71813.0,67.3204,67.393,67.1934,67.3839,71813.0
2021-09-21 10:30:00,74.27,74.35,74.19,74.23,67669.0,67.3839,67.4565,67.3113,67.3476,67669.0
2021-09-21 10:35:00,74.2,74.43,74.2,74.24,36685.0,67.3204,67.5291,67.3204,67.3567,36685.0
2021-09-21 10:40:00,74.24,74.35,74.07,74.11,49126.0,67.3567,67.4565,67.2024,67.2387,49126.0
2021-09-21 10:45:00,74.11,74.12,73.68,73.75,92770.0,67.2387,67.2478,66.8486,66.9121,92770.0
2021-09-21 10:50:00,73.76,73.81,73.63,73.7,72695.0,66.9212,66.9665,66.8032,66.8667,72695.0
2021-09-21 10:55:00,73.72,73.85,73.67,73.81,44461.0,66.8849,67.0028,66.8395,66.9665,44461.0
2021-09-21 11:00:00,73.81,73.94,73.79,73.94,72933.0,66.9665,67.0845,66.9484,67.0845,72933.0
2021-09-21 11:05:00,73.93,74.05,73.92,73.95,51051.0,67.0754,67.1843,67.0663,67.0936,51051.0
2021-09-21 11:10:00,73.96,74.02,73.92,73.94,24392.0,67.1026,67.1571,67.0663,67.0845,24392.0
2021-09-21 11:15:00,73.92,73.95,73.72,73.72,112062.0,67.0663,67.0936,66.8849,66.8849,112062.0
2021-09-21 11:20:00,73.72,73.78,73.62,73.72,36191.0,66.8849,66.9393,66.7942,66.8849,36191.0
2021-09-21 11:25:00,73.74,73.74,73.53,73.57,62031.0,66.903,66.903,66.7125,66.7488,62031.0
2021-09-21 11:30:00,73.58,73.79,73.53,73.79,42619.0,66.7579,66.9484,66.7125,66.9484,42619.0
2021-09-21 11:35:00,73.78,73.88,73.76,73.82,29014.0,66.9393,67.03,66.9212,66.9756,29014.0
2021-09-21 11:40:00,73.83,73.97,73.79,73.97,22322.0,66.9847,67.1117,66.9484,67.1117,22322.0
2021-09-21 11:45:00,74.0,74.02,73.89,74.02,34117.0,67.1389,67.1571,67.0391,67.1571,34117.0
2021-09-21 11:50:00,74.0,74.06,73.87,73.96,14496.0,67.1389,67.1934,67.021,67.1026,14496.0
2021-09-21 11:55:00,73.96,74.05,73.94,74.04,21438.0,67.1026,67.1843,67.0845,67.1752,21438.0
2021-09-21 12:00:00,74.04,74.11,73.98,74.01,36654.0,67.1752,67.2387,67.1208,67.148,36654.0
2021-09-21 12:05:00,74.0,74.07,73.97,74.03,21329.0,67.1389,67.2024,67.1117,67.1661,21329.0
2021-09-21 12:10:00,74.04,74.06,73.99,74.03,22310.0,67.1752,67.1934,67.1298,67.1661,22310.0
2021-09-21 12:15:00,74.02,74.02,73.87,73.89,46663.0,67.1571,67.1571,67.021,67.0391,46663.0
2021-09-21 12:20:00,73.9,73.93,73.82,73.84,39779.0,67.0482,67.0754,66.9756,66.9938,39779.0
2021-09-21 12:25:00,73.84,73.91,73.83,73.87,20797.0,66.9938,67.0573,66.9847,67.021,20797.0
2021-09-21 12:30:00,73.86,73.95,73.79,73.88,43089.0,67.0119,67.0936,66.9484,67.03,43089.0
2021-09-21 12:35:00,73.88,73.9,73.81,73.83,17418.0,67.03,67.0482,66.9665,66.9847,17418.0
2021-09-21 12:40:00,73.82,73.83,73.76,73.81,24210.0,66.9756,66.9847,66.9212,66.9665,24210.0
2021-09-21 12:45:00,73.81,73.85,73.76,73.77,24491.0,66.9665,67.0028,66.9212,66.9302,24491.0
2021-09-21 12:50:00,73.78,73.78,73.59,73.7,35341.0,66.9393,66.9393,66.7669,66.8667,35341.0
2021-09-21 12:55:00,73.7,73.89,73.7,73.74,31714.0,66.8667,67.0391,66.8667,66.903,31714.0
2021-09-21 13:00:00,73.74,73.76,73.62,73.67,24533.0,66.903,66.9212,66.7942,66.8395,24533.0
2021-09-21 13:05:00,73.67,73.73,73.66,73.71,18967.0,66.8395,66.894,66.8304,66.8758,18967.0
2021-09-21 13:10:00,73.7,73.72,73.66,73.7,16791.0,66.8667,66.8849,66.8304,66.8667,16791.0
2021-09-21 13:15:00,73.69,73.71,73.6,73.65,31731.0,66.8577,66.8758,66.776,66.8214,31731.0
2021-09-21 13:20:00,73.64,73.75,73.57,73.58,43339.0,66.8123,66.9121,66.7488,66.7579,43339.0
2021-09-21 13:25:00,73.6,73.66,73.54,73.58,37210.0,66.776,66.8304,66.7216,66.7579,37210.0
2021-09-21 13:30:00,73.56,73.69,73.54,73.69,35449.0,66.7397,66.8577,66.7216,66.8577,35449.0
2021-09-21 13:35:00,73.7,73.81,73.66,73.79,21918.0,66.8667,66.9665,66.8304,66.9484,21918.0
2021-09-21 13:40:00,73.78,73.9,73.77,73.88,25839.0,66.9393,67.0482,66.9302,67.03,25839.0
2021-09-21 13:45:00,73.87,73.9,73.81,73.88,34472.0,67.021,67.0482,66.9665,67.03,34472.0
2021-09-21 13:50:00,73.89,73.95,73.75,73.8,19619.0,67.0391,67.0936,66.9121,66.9575,19619.0
2021-09-21 13:55:00,73.79,73.88,73.79,73.87,14521.0,66.9484,67.03,66.9484,67.021,14521.0
2021-09-21 14:00:00,73.87,74.06,73.87,74.03,30402.0,67.021,67.1934,67.021,67.1661,30402.0
2021-09-21 14:05:00,74.03,74.08,74.01,74.03,26299.0,67.1661,67.2115,67.148,67.1661,26299.0
2021-09-21 14:10:00,74.04,74.04,73.91,73.98,27710.0,67.1752,67.1752,67.0573,67.1208,27710.0
2021-09-21 14:15:00,73.96,73.97,73.84,73.84,46949.0,67.1026,67.1117,66.9938,66.9938,46949.0
2021-09-21 14:20:00,73.86,73.96,73.82,73.89,47704.0,67.0119,67.1026,66.9756,67.0391,47704.0
2021-09-21 14:25:00,73.88,73.91,73.79,73.85,44821.0,67.03,67.0573,66.9484,67.0028,44821.0
2021-09-21 14:30:00,73.84,73.91,73.84,73.88,14514.0,66.9938,67.0573,66.9938,67.03,14514.0
2021-09-21 14:35:00,73.89,73.94,73.86,73.89,63960.0,67.0391,67.0845,67.0119,67.0391,63960.0
2021-09-21 14:40:00,73.9,73.92,73.81,73.87,45172.0,67.0482,67.0663,66.9665,67.021,45172.0
2021-09-21 14:45:00,73.86,73.94,73.86,73.92,24722.0,67.0119,67.0845,67.0119,67.0663,24722.0
2021-09-21 14:50:00,73.93,74.09,73.91,73.95,140196.0,67.0754,67.2206,67.0573,67.0936,140196.0
2021-09-21 14:55:00,73.95,73.98,73.83,73.84,21877.0,67.0936,67.1208,66.9847,66.9938,21877.0
2021-09-21 15:00:00,73.83,73.95,73.82,73.89,41522.0,66.9847,67.0936,66.9756,67.0391,41522.0
2021-09-21 15:05:00,73.89,73.93,73.8,73.83,21177.0,67.0391,67.0754,66.9575,66.9847,21177.0
2021-09-21 15:10:00,73.82,73.98,73.82,73.95,31839.0,66.9756,67.1208,66.9756,67.0936,31839.0
2021-09-21 15:15:00,73.96,74.02,73.75,73.75,26540.0,67.1026,67.1571,66.9121,66.9121,26540.0
2021-09-21 15:20:00,73.76,73.82,73.76,73.77,29210.0,66.9212,66.9756,66.9212,66.9302,29210.0
2021-09-21 15:25:00,73.78,73.89,73.75,73.8,56481.0,66.9393,67.0391,66.9121,66.9575,56481.0
2021-09-21 15:30:00,73.79,73.85,73.7,73.77,61068.0,66.9484,67.0028,66.8667,66.9302,61068.0
2021-09-21 15:35:00,73.76,73.76,73.59,73.59,36853.0,66.9212,66.9212,66.7669,66.7669,36853.0
2021-09-21 15:40:00,73.59,73.71,73.57,73.68,51926.0,66.7669,66.8758,66.7488,66.8486,51926.0
2021-09-21 15:45:00,73.68,73.69,73.59,73.65,68850.0,66.8486,66.8577,66.7669,66.8214,68850.0
2021-09-21 15:50:00,73.64,73.66,73.5,73.56,185075.0,66.8123,66.8304,66.6853,66.7397,185075.0
2021-09-21 15:55:00,73.56,73.63,73.44,73.47,330251.0,66.7397,66.8032,66.6308,66.6581,330251.0
2021-09-22 09:30:00,74.53,74.71,74.26,74.59,133891.0,67.6198,67.7831,67.3748,67.6742,133891.0
2021-09-22 09:35:00,74.58,75.26,74.56,75.25,226939.0,67.6651,68.2821,67.647,68.273,226939.0
2021-09-22 09:40:00,75.27,75.73,75.27,75.45,238925.0,68.2912,68.7085,68.2912,68.4545,238925.0
2021-09-22 09:45:00,75.44,75.88,75.44,75.73,166480.0,68.4454,68.8446,68.4454,68.7085,166480.0
2021-09-22 09:50:00,75.71,76.1,75.71,76.0,167473.0,68.6904,69.0442,68.6904,68.9535,167473.0
2021-09-22 09:55:00,76.03,76.39,76.03,76.29,148469.0,68.9807,69.3073,68.9807,69.2166,148469.0
2021-09-22 10:00:00,76.35,76.71,76.29,76.44,220525.0,69.271,69.5977,69.2166,69.3527,220525.0
2021-09-22 10:05:00,76.43,76.43,76.17,76.31,87823.0,69.3436,69.3436,69.1077,69.2347,87823.0
2021-09-22 10:10:00,76.32,76.5,76.32,76.32,86726.0,69.2438,69.4071,69.2438,69.2438,86726.0
2021-09-22 10:15:00,76.32,76.41,76.2,76.33,104624.0,69.2438,69.3255,69.1349,69.2529,104624.0
2021-09-22 10:20:00,76.34,76.34,75.94,76.06,121726.0,69.262,69.262,68.899,69.0079,121726.0
2021-09-22 10:25:00,76.07,76.19,75.77,75.77,132556.0,69.017,69.1259,68.7448,68.7448,132556.0
2021-09-22 10:30:00,75.78,75.81,75.63,75.74,109157.0,68.7539,68.7811,68.6178,68.7176,109157.0
2021-09-22 10:35:00,75.76,75.87,75.59,75.86,112603.0,68.7357,68.8355,68.5815,68.8265,112603.0
2021-09-22 10:40:00,75.86,75.93,75.7,75.7,54235.0,68.8265,68.89,68.6813,68.6813,54235.0
2021-09-22 10:45:00,75.7,75.7,75.49,75.61,55781.0,68.6813,68.6813,68.4908,68.5996,55781.0
2021-09-22 10:50:00,75.61,75.62,75.31,75.41,52145.0,68.5996,68.6087,68.3275,68.4182,52145.0
2021-09-22 10:55:00,75.41,75.53,75.35,75.48,28224.0,68.4182,68.5271,68.3638,68.4817,28224.0
2021-09-22 11:00:00,75.47,75.85,75.37,75.83,84366.0,68.4726,68.8174,68.3819,68.7992,84366.0
2021-09-22 11:05:00,75.83,76.26,75.81,76.15,340538.0,68.7992,69.1894,68.7811,69.0896,340538.0
2021-09-22 11:10:00,76.14,76.2,76.01,76.17,90295.0,69.0805,69.1349,68.9626,69.1077,90295.0
2021-09-22 11:15:00,76.17,76.27,76.04,76.15,114281.0,69.1077,69.1985,68.9898,69.0896,114281.0
2021-09-22 11:20:00,76.16,76.31,76.16,76.23,64099.0,69.0987,69.2347,69.0987,69.1622,64099.0
2021-09-22 11:25:00,76.23,76.43,76.2,76.43,73495.0,69.1622,69.3436,69.1349,69.3436,73495.0
2021-09-22 11:30:00,76.43,76.54,76.36,76.5,114009.0,69.3436,69.4434,69.2801,69.4071,114009.0
2021-09-22 11:35:00,76.51,76.54,76.3,76.4,55748.0,69.4162,69.4434,69.2257,69.3164,55748.0
2021-09-22 11:40:00,76.4,76.48,76.28,76.3,43520.0,69.3164,69.389,69.2075,69.2257,43520.0
2021-09-22 11:45:00,76.3,76.35,76.16,76.18,44239.0,69.2257,69.271,69.0987,69.1168,44239.0
2021-09-22 11:50:00,76.2,76.63,76.19,76.3,134824.0,69.1349,69.5251,69.1259,69.2257,134824.0
2021-09-22 11:55:00,76.3,76.39,76.26,76.39,50834.0,69.2257,69.3073,69.1894,69.3073,50834.0
2021-09-22 12:00:00,76.4,76.43,76.27,76.33,36249.0,69.3164,69.3436,69.1985,69.2529,36249.0
2021-09-22 12:05:00,76.33,76.38,76.2,76.25,41495.0,69.2529,69.2983,69.1349,69.1803,41495.0
2021-09-22 12:10:00,76.26,76.27,76.08,76.11,38884.0,69.1894,69.1985,69.0261,69.0533,38884.0
2021-09-22 12:15:00,76.11,76.23,76.11,76.21,36707.0,69.0533,69.1622,69.0533,69.144,36707.0
2021-09-22 12:20:00,76.22,76.35,76.16,76.17,48364.0,69.1531,69.271,69.0987,69.1077,48364.0
2021-09-22 12:25:00,76.15,76.31,76.12,76.23,39857.0,69.0896,69.2347,69.0624,69.1622,39857.0
2021-09-22 12:30:00,76.23,76.45,76.23,76.42,41896.0,69.1622,69.3618,69.1622,69.3345,41896.0
2021-09-22 12:35:00,76.44,76.46,76.25,76.27,82210.0,69.3527,69.3708,69.1803,69.1985,82210.0
2021-09-22 12:40:00,76.27,76.34,76.2,76.29,48635.0,69.1985,69.262,69.1349,69.2166,48635.0
2021-09-22 12:45:00,76.28,76.32,76.21,76.24,34216.0,69.2075,69.2438,69.144,69.1712,34216.0
2021-09-22 12:50:00,76.24,76.26,76.15,76.15,24791.0,69.1712,69.1894,69.0896,69.0896,24791.0
2021-09-22 12:55:00,76.15,76.21,76.14,76.16,25678.0,69.0896,69.144,69.0805,69.0987,25678.0
2021-09-22 13:00:00,76.15,76.16,75.99,76.0,43963.0,69.0896,69.0987,68.9444,68.9535,43963.0
2021-09-22 13:05:00,76.01,76.07,76.01,76.05,23688.0,68.9626,69.017,68.9626,68.9988,23688.0
2021-09-22 13:10:00,76.05,76.07,75.98,76.03,27483.0,68.9988,69.017,68.9353,68.9807,27483.0
2021-09-22 13:15:00,76.03,76.06,75.95,75.99,33866.0,68.9807,69.0079,68.9081,68.9444,33866.0
2021-09-22 13:20:00,75.99,76.01,75.88,75.9,22549.0,68.9444,68.9626,68.8446,68.8628,22549.0
2021-09-22 13:25:00,75.9,76.05,75.9,76.05,22449.0,68.8628,68.9988,68.8628,68.9988,22449.0
2021-09-22 13:30:00,76.04,76.12,76.03,76.07,20489.0,68.9898,69.0624,68.9807,69.017,20489.0
2021-09-22 13:35:00,76.07,76.11,76.02,76.11,47734.0,69.017,69.0533,68.9716,69.0533,47734.0
2021-09-22 13:40:00,76.11,76.14,76.0,76.01,53041.0,69.0533,69.0805,68.9535,68.9626,53041.0
2021-09-22 13:45:00,76.01,76.1,75.99,75.99,28659.0,68.9626,69.0442,68.9444,68.9444,28659.0
2021-09-22 13:50:00,75.98,75.98,75.88,75.9,49883.0,68.9353,68.9353,68.8446,68.8628,49883.0
2021-09-22 13:55:00,75.89,75.95,75.83,75.95,22112.0,68.8537,68.9081,68.7992,68.9081,22112.0
2021-09-22 14:00:00,75.96,76.37,75.75,76.31,61349.0,68.9172,69.2892,68.7267,69.2347,61349.0
2021-09-22 14:05:00,76.36,76.38,76.11,76.18,35817.0,69.2801,69.2983,69.0533,69.1168,35817.0
2021-09-22 14:10:00,76.23,76.46,76.21,76.44,31509.0,69.1622,69.3708,69.144,69.3527,31509.0
2021-09-22 14:15:00,76.45,76.54,76.31,76.32,56844.0,69.3618,69.4434,69.2347,69.2438,56844.0
2021-09-22 14:20:00,76.32,76.44,76.27,76.4,90525.0,69.2438,69.3527,69.1985,69.3164,90525.0
2021-09-22 14:25:00,76.4,76.58,76.37,76.56,46593.0,69.3164,69.4797,69.2892,69.4616,46593.0
2021-09-22 14:30:00,76.58,76.61,76.35,76.47,50185.0,69.4797,69.5069,69.271,69.3799,50185.0
2021-09-22 14:35:00,76.45,76.5,76.15,76.33,88026.0,69.3618,69.4071,69.0896,69.2529,88026.0
2021-09-22 14:40:00,76.33,76.35,76.13,76.22,57579.0,69.2529,69.271,69.0714,69.1531,57579.0
2021-09-22 14:45:00,76.21,76.21,75.99,76.0,51520.0,69.144,69.144,68.9444,68.9535,51520.0
2021-09-22 14:50:00,76.01,76.13,75.86,76.07,56228.0,68.9626,69.0714,68.8265,69.017,56228.0
2021-09-22 14:55:00,76.09,76.13,75.92,76.01,40144.0,69.0351,69.0714,68.8809,68.9626,40144.0
2021-09-22 15:00:00,76.0,76.04,75.9,75.99,33959.0,68.9535,68.9898,68.8628,68.9444,33959.0
2021-09-22 15:05:00,76.0,76.03,75.84,76.03,22932.0,68.9535,68.9807,68.8083,68.9807,22932.0
2021-09-22 15:10:00,76.02,76.25,75.99,76.21,32878.0,68.9716,69.1803,68.9444,69.144,32878.0
2021-09-22 15:15:00,76.2,76.33,76.16,76.33,43689.0,69.1349,69.2529,69.0987,69.2529,43689.0
2021-09-22 15:20:00,76.31,76.4,76.25,76.3,34394.0,69.2347,69.3164,69.1803,69.2257,34394.0
2021-09-22 15:25:00,76.31,76.31,76.18,76.26,27315.0,69.2347,69.2347,69.1168,69.1894,27315.0
2021-09-22 15:30:00,76.24,76.35,76.24,76.32,47278.0,69.1712,69.271,69.1712,69.2438,47278.0
2021-09-22 15:35:00,76.31,76.44,76.29,76.39,56140.0,69.2347,69.3527,69.2166,69.3073,56140.0
2021-09-22 15:40:00,76.4,76.4,76.2,76.2,70435.0,69.3164,69.3164,69.1349,69.1349,70435.0
2021-09-22 15:45:00,76.2,76.27,76.13,76.18,114263.0,69.1349,69.1985,69.0714,69.1168,114263.0
2021-09-22 15:50:00,76.18,76.18,76.01,76.07,124267.0,69.1168,69.1168,68.9626,69.017,124267.0
2021-09-22 15:55:00,76.06,76.07,75.89,75.92,284311.0,69.0079,69.017,68.8537,68.8809,284311.0
2021-09-23 09:30:00,75.95,76.41,75.55,75.57,216337.0,68.9081,69.3255,68.5452,68.5634,216337.0
2021-09-23 09:35:00,75.56,75.76,75.42,75.64,86114.0,68.5543,68.7357,68.4273,68.6269,86114.0
2021-09-23 09:40:00,75.58,75.78,75.37,75.48,82129.0,68.5724,68.7539,68.3819,68.4817,82129.0
2021-09-23 09:45:00,75.52,75.63,74.84,74.96,160191.0,68.518,68.6178,67.901,68.0099,160191.0
2021-09-23 09:50:00,74.95,75.5,74.92,75.43,55671.0,68.0008,68.4998,67.9736,68.4363,55671.0
2021-09-23 09:55:00,75.42,75.97,75.42,75.81,101530.0,68.4273,68.9263,68.4273,68.7811,101530.0
2021-09-23 10:00:00,75.81,76.16,75.74,76.09,85544.0,68.7811,69.0987,68.7176,69.0351,85544.0
2021-09-23 10:05:00,76.12,76.17,75.61,75.68,81342.0,69.0624,69.1077,68.5996,68.6632,81342.0
2021-09-23 10:10:00,75.73,75.86,75.71,75.78,39098.0,68.7085,68.8265,68.6904,68.7539,39098.0
2021-09-23 10:15:00,75.78,75.82,75.38,75.54,60443.0,68.7539,68.7902,68.391,68.5361,60443.0
2021-09-23 10:20:00,75.53,75.82,75.49,75.79,36608.0,68.5271,68.7902,68.4908,68.763,36608.0
2021-09-23 10:25:00,75.8,75.81,75.5,75.5,38010.0,68.772,68.7811,68.4998,68.4998,38010.0
2021-09-23 10:30:00,75.52,75.7,75.49,75.58,28056.0,68.518,68.6813,68.4908,68.5724,28056.0
2021-09-23 10:35:00,75.58,75.58,75.31,75.34,41970.0,68.5724,68.5724,68.3275,68.3547,41970.0
2021-09-23 10:40:00,75.34,75.46,75.25,75.42,46097.0,68.3547,68.4636,68.273,68.4273,46097.0
2021-09-23 10:45:00,75.41,75.5,75.33,75.42,16552.0,68.4182,68.4998,68.3456,68.4273,16552.0
2021-09-23 10:50:00,75.42,75.51,75.38,75.44,14918.0,68.4273,68.5089,68.391,68.4454,14918.0
2021-09-23 10:55:00,75.47,75.51,75.34,75.43,17068.0,68.4726,68.5089,68.3547,68.4363,17068.0
2021-09-23 11:00:00,75.42,75.42,75.24,75.26,63023.0,68.4273,68.4273,68.264,68.2821,63023.0
2021-09-23 11:05:00,75.26,75.29,75.13,75.28,45706.0,68.2821,68.3093,68.1641,68.3002,45706.0
2021-09-23 11:10:00,75.28,75.41,75.22,75.32,75598.0,68.3002,68.4182,68.2458,68.3365,75598.0
2021-09-23 11:15:00,75.32,75.43,75.21,75.21,19017.0,68.3365,68.4363,68.2367,68.2367,19017.0
2021-09-23 11:20:00,75.21,75.24,75.1,75.24,17316.0,68.2367,68.264,68.1369,68.264,17316.0
2021-09-23 11:25:00,75.23,75.46,75.21,75.42,35393.0,68.2549,68.4636,68.2367,68.4273,35393.0
2021-09-23 11:30:00,75.41,75.41,75.32,75.39,27828.0,68.4182,68.4182,68.3365,68.4,27828.0
2021-09-23 11:35:00,75.36,75.4,75.24,75.28,36687.0,68.3728,68.4091,68.264,68.3002,36687.0
2021-09-23 11:40:00,75.27,75.27,75.13,75.2,38323.0,68.2912,68.2912,68.1641,68.2277,38323.0
2021-09-23 11:45:00,75.2,75.24,75.15,75.23,19672.0,68.2277,68.264,68.1823,68.2549,19672.0
2021-09-23 11:50:00,75.24,75.24,75.17,75.17,19932.0,68.264,68.264,68.2004,68.2004,19932.0
2021-09-23 11:55:00,75.18,75.26,75.13,75.14,26530.0,68.2095,68.2821,68.1641,68.1732,26530.0
2021-09-23 12:00:00,75.14,75.16,75.04,75.07,38130.0,68.1732,68.1914,68.0825,68.1097,38130.0
2021-09-23 12:05:00,75.08,75.13,75.03,75.08,37609.0,68.1188,68.1641,68.0734,68.1188,37609.0
2021-09-23 12:10:00,75.09,75.14,75.02,75.1,23443.0,68.1279,68.1732,68.0643,68.1369,23443.0
2021-09-23 12:15:00,75.1,75.25,75.09,75.25,18285.0,68.1369,68.273,68.1279,68.273,18285.0
2021-09-23 12:20:00,75.27,75.32,75.24,75.27,15134.0,68.2912,68.3365,68.264,68.2912,15134.0
2021-09-23 12:25:00,75.26,75.34,75.22,75.33,20663.0,68.2821,68.3547,68.2458,68.3456,20663.0
2021-09-23 12:30:00,75.33,75.44,75.33,75.43,16207.0,68.3456,68.4454,68.3456,68.4363,16207.0
2021-09-23 12:35:00,75.42,75.48,75.42,75.48,15066.0,68.4273,68.4817,68.4273,68.4817,15066.0
2021-09-23 12:40:00,75.48,75.52,75.41,75.52,21441.0,68.4817,68.518,68.4182,68.518,21441.0
2021-09-23 12:45:00,75.49,75.61,75.49,75.61,16869.0,68.4908,68.5996,68.4908,68.5996,16869.0
2021-09-23 12:50:00,75.62,75.63,75.53,75.55,23249.0,68.6087,68.6178,68.5271,68.5452,23249.0
2021-09-23 12:55:00,75.54,75.59,75.49,75.55,28542.0,68.5361,68.5815,68.4908,68.5452,28542.0
2021-09-23 13:00:00,75.54,75.61,75.53,75.58,23989.0,68.5361,68.5996,68.5271,68.5724,23989.0
2021-09-23 13:05:00,75.58,75.64,75.57,75.62,18945.0,68.5724,68.6269,68.5634,68.6087,18945.0
2021-09-23 13:10:00,75.6,75.62,75.53,75.57,32543.0,68.5906,68.6087,68.5271,68.5634,32543.0
2021-09-23 13:15:00,75.56,75.6,75.51,75.6,23546.0,68.5543,68.5906,68.5089,68.5906,23546.0
2021-09-23 13:20:00,75.6,75.71,75.6,75.67,23366.0,68.5906,68.6904,68.5906,68.6541,23366.0
2021-09-23 13:25:00,75.69,75.75,75.67,75.74,18255.0,68.6722,68.7267,68.6541,68.7176,18255.0
2021-09-23 13:30:00,75.74,75.79,75.69,75.74,36234.0,68.7176,68.763,68.6722,68.7176,36234.0
2021-09-23 13:35:00,75.74,75.77,75.71,75.74,35936.0,68.7176,68.7448,68.6904,68.7176,35936.0
2021-09-23 13:40:00,75.73,75.82,75.73,75.79,18687.0,68.7085,68.7902,68.7085,68.763,18687.0
2021-09-23 13:45:00,75.79,75.96,75.79,75.91,49533.0,68.763,68.9172,68.763,68.8718,49533.0
2021-09-23 13:50:00,75.9,75.91,75.83,75.89,49452.0,68.8628,68.8718,68.7992,68.8537,49452.0
2021-09-23 13:55:00,75.89,75.95,75.87,75.93,21861.0,68.8537,68.9081,68.8355,68.89,21861.0
2021-09-23 14:00:00,75.92,75.93,75.86,75.86,45753.0,68.8809,68.89,68.8265,68.8265,45753.0
2021-09-23 14:05:00,75.86,75.86,75.65,75.66,35559.0,68.8265,68.8265,68.6359,68.645,35559.0
2021-09-23 14:10:00,75.66,75.69,75.59,75.66,33448.0,68.645,68.6722,68.5815,68.645,33448.0
2021-09-23 14:15:00,75.66,75.84,75.66,75.81,41624.0,68.645,68.8083,68.645,68.7811,41624.0
2021-09-23 14:20:00,75.81,75.95,75.79,75.94,26947.0,68.7811,68.9081,68.763,68.899,26947.0
2021-09-23 14:25:00,75.94,75.96,75.88,75.91,23315.0,68.899,68.9172,68.8446,68.8718,23315.0
2021-09-23 14:30:00,75.91,75.95,75.85,75.86,27579.0,68.8718,68.9081,68.8174,68.8265,27579.0
2021-09-23 14:35:00,75.86,75.88,75.77,75.86,30274.0,68.8265,68.8446,68.7448,68.8265,30274.0
2021-09-23 14:40:00,75.84,75.89,75.8,75.83,19302.0,68.8083,68.8537,68.772,68.7992,19302.0
2021-09-23 14:45:00,75.84,75.93,75.82,75.93,20694.0,68.8083,68.89,68.7902,68.89,20694.0
2021-09-23 14:50:00,75.93,76.01,75.92,75.93,46855.0,68.89,68.9626,68.8809,68.89,46855.0
2021-09-23 14:55:00,75.94,76.09,75.94,76.04,34114.0,68.899,69.0351,68.899,68.9898,34114.0
2021-09-23 15:00:00,76.06,76.06,75.97,76.04,23051.0,69.0079,69.0079,68.9263,68.9898,23051.0
2021-09-23 15:05:00,76.05,76.06,76.0,76.05,15867.0,68.9988,69.0079,68.9535,68.9988,15867.0
2021-09-23 15:10:00,76.04,76.11,75.99,76.09,55251.0,68.9898,69.0533,68.9444,69.0351,55251.0
2021-09-23 15:15:00,76.09,76.1,76.02,76.05,50550.0,69.0351,69.0442,68.9716,68.9988,50550.0
2021-09-23 15:20:00,76.05,76.07,76.0,76.06,29902.0,68.9988,69.017,68.9535,69.0079,29902.0
2021-09-23 15:25:00,76.06,76.07,75.98,75.99,24964.0,69.0079,69.017,68.9353,68.9444,24964.0
2021-09-23 15:30:00,76.0,76.09,75.99,76.07,30537.0,68.9535,69.0351,68.9444,69.017,30537.0
2021-09-23 15:35:00,76.09,76.15,76.06,76.13,38008.0,69.0351,69.0896,69.0079,69.0714,38008.0
2021-09-23 15:40:00,76.14,76.22,76.12,76.2,46583.0,69.0805,69.1531,69.0624,69.1349,46583.0
2021-09-23 15:45:00,76.18,76.19,76.11,76.14,42589.0,69.1168,69.1259,69.0533,69.0805,42589.0
2021-09-23 15:50:00,76.12,76.23,76.12,76.22,94203.0,69.0624,69.1622,69.0624,69.1531,94203.0
2021-09-23 15:55:00,76.21,76.22,76.11,76.12,196436.0,69.144,69.1531,69.0533,69.0624,196436.0
2021-09-24 09:30:00,74.67,75.05,74.48,74.79,165980.0,67.7468,68.0916,67.5744,67.8557,165980.0
2021-09-24 09:35:00,74.75,74.94,74.3,74.35,103988.0,67.8194,67.9918,67.4111,67.4565,103988.0
2021-09-24 09:40:00,74.33,74.4,73.91,74.0,205391.0,67.4383,67.5018,67.0573,67.1389,205391.0
2021-09-24 09:45:00,74.01,74.05,73.69,73.85,131866.0,67.148,67.1843,66.8577,67.0028,131866.0
2021-09-24 09:50:00,73.84,74.02,73.68,73.9,105677.0,66.9938,67.1571,66.8486,67.0482,105677.0
2021-09-24 09:55:00,73.92,74.11,73.84,74.0,153612.0,67.0663,67.2387,66.9938,67.1389,153612.0
2021-09-24 10:00:00,74.02,74.32,74.0,74.18,69534.0,67.1571,67.4293,67.1389,67.3022,69534.0
2021-09-24 10:05:00,74.19,74.23,73.97,74.02,39486.0,67.3113,67.3476,67.1117,67.1571,39486.0
2021-09-24 10:10:00,74.03,74.06,73.75,73.76,81938.0,67.1661,67.1934,66.9121,66.9212,81938.0
2021-09-24 10:15:00,73.72,73.95,73.61,73.62,107917.0,66.8849,67.0936,66.7851,66.7942,107917.0
2021-09-24 10:20:00,73.63,73.67,73.54,73.64,141800.0,66.8032,66.8395,66.7216,66.8123,141800.0
2021-09-24 10:25:00,73.65,73.87,73.6,73.84,86326.0,66.8214,67.021,66.776,66.9938,86326.0
2021-09-24 10:30:00,73.83,73.96,73.68,73.68,89006.0,66.9847,67.1026,66.8486,66.8486,89006.0
2021-09-24 10:35:00,73.68,73.89,73.68,73.8,91929.0,66.8486,67.0391,66.8486,66.9575,91929.0
2021-09-24 10:40:00,73.8,74.02,73.69,73.95,64011.0,66.9575,67.1571,66.8577,67.0936,64011.0
2021-09-24 10:45:00,73.94,73.94,73.77,73.8,62614.0,67.0845,67.0845,66.9302,66.9575,62614.0
2021-09-24 10:50:00,73.79,73.9,73.75,73.85,35975.0,66.9484,67.0482,66.9121,67.0028,35975.0
2021-09-24 10:55:00,73.82,73.95,73.78,73.82,58453.0,66.9756,67.0936,66.9393,66.9756,58453.0
2021-09-24 11:00:00,73.84,73.92,73.72,73.86,92072.0,66.9938,67.0663,66.8849,67.0119,92072.0
2021-09-24 11:05:00,73.86,73.88,73.68,73.73,51783.0,67.0119,67.03,66.8486,66.894,51783.0
2021-09-24 11:10:00,73.73,73.85,73.67,73.71,52073.0,66.894,67.0028,66.8395,66.8758,52073.0
2021-09-24 11:15:00,73.7,74.0,73.7,73.95,54484.0,66.8667,67.1389,66.8667,67.0936,54484.0
2021-09-24 11:20:00,73.94,74.06,73.87,74.0,56626.0,67.0845,67.1934,67.021,67.1389,56626.0
2021-09-24 11:25:00,74.0,74.04,73.81,73.85,60770.0,67.1389,67.1752,66.9665,67.0028,60770.0
2021-09-24 11:30:00,73.85,74.05,73.83,74.05,53124.0,67.0028,67.1843,66.9847,67.1843,53124.0
2021-09-24 11:35:00,74.06,74.08,73.97,74.04,47729.0,67.1934,67.2115,67.1117,67.1752,47729.0
2021-09-24 11:40:00,74.04,74.08,73.81,73.81,42545.0,67.1752,67.2115,66.9665,66.9665,42545.0
2021-09-24 11:45:00,73.8,73.94,73.79,73.9,38666.0,66.9575,67.0845,66.9484,67.0482,38666.0
2021-09-24 11:50:00,73.91,73.92,73.8,73.89,31938.0,67.0573,67.0663,66.9575,67.0391,31938.0
2021-09-24 11:55:00,73.89,74.01,73.88,74.0,44164.0,67.0391,67.148,67.03,67.1389,44164.0
2021-09-24 12:00:00,74.0,74.0,73.93,73.95,20355.0,67.1389,67.1389,67.0754,67.0936,20355.0
2021-09-24 12:05:00,73.94,73.98,73.88,73.9,25393.0,67.0845,67.1208,67.03,67.0482,25393.0
2021-09-24 12:10:00,73.89,73.99,73.83,73.92,78380.0,67.0391,67.1298,66.9847,67.0663,78380.0
2021-09-24 12:15:00,73.92,74.12,73.92,74.09,45224.0,67.0663,67.2478,67.0663,67.2206,45224.0
2021-09-24 12:20:00,74.09,74.18,74.05,74.14,34915.0,67.2206,67.3022,67.1843,67.2659,34915.0
2021-09-24 12:25:00,74.14,74.19,74.11,74.16,22332.0,67.2659,67.3113,67.2387,67.2841,22332.0
2021-09-24 12:30:00,74.17,74.17,74.03,74.03,23206.0,67.2932,67.2932,67.1661,67.1661,23206.0
2021-09-24 12:35:00,74.04,74.06,73.99,74.01,18423.0,67.1752,67.1934,67.1298,67.148,18423.0
2021-09-24 12:40:00,74.0,74.1,74.0,74.08,23907.0,67.1389,67.2296,67.1389,67.2115,23907.0
2021-09-24 12:45:00,74.09,74.17,74.06,74.14,20729.0,67.2206,67.2932,67.1934,67.2659,20729.0
2021-09-24 12:50:00,74.16,74.23,74.11,74.13,18731.0,67.2841,67.3476,67.2387,67.2569,18731.0
2021-09-24 12:55:00,74.14,74.21,74.14,74.16,36859.0,67.2659,67.3294,67.2659,67.2841,36859.0
2021-09-24 13:00:00,74.16,74.18,74.1,74.18,25065.0,67.2841,67.3022,67.2296,67.3022,25065.0
2021-09-24 13:05:00,74.18,74.18,74.1,74.11,24659.0,67.3022,67.3022,67.2296,67.2387,24659.0
2021-09-24 13:10:00,74.1,74.1,74.0,74.04,27068.0,67.2296,67.2296,67.1389,67.1752,27068.0
2021-09-24 13:15:00,74.02,74.13,74.02,74.09,36125.0,67.1571,67.2569,67.1571,67.2206,36125.0
2021-09-24 13:20:00,74.09,74.1,74.05,74.06,15564.0,67.2206,67.2296,67.1843,67.1934,15564.0
2021-09-24 13:25:00,74.07,74.09,74.0,74.07,34479.0,67.2024,67.2206,67.1389,67.2024,34479.0
2021-09-24 13:30:00,74.06,74.09,73.98,74.02,19754.0,67.1934,67.2206,67.1208,67.1571,19754.0
2021-09-24 13:35:00,74.03,74.04,73.99,74.02,18730.0,67.1661,67.1752,67.1298,67.1571,18730.0
2021-09-24 13:40:00,74.02,74.17,74.02,74.13,51157.0,67.1571,67.2932,67.1571,67.2569,51157.0
2021-09-24 13:45:00,74.12,74.15,74.07,74.12,25017.0,67.2478,67.275,67.2024,67.2478,25017.0
2021-09-24 13:50:00,74.13,74.18,74.1,74.15,15677.0,67.2569,67.3022,67.2296,67.275,15677.0
2021-09-24 13:55:00,74.15,74.15,73.99,74.0,39276.0,67.275,67.275,67.1298,67.1389,39276.0
2021-09-24 14:00:00,74.01,74.12,73.98,74.12,38216.0,67.148,67.2478,67.1208,67.2478,38216.0
2021-09-24 14:05:00,74.12,74.14,74.03,74.03,17525.0,67.2478,67.2659,67.1661,67.1661,17525.0
2021-09-24 14:10:00,74.04,74.07,73.88,73.88,70637.0,67.1752,67.2024,67.03,67.03,70637.0
2021-09-24 14:15:00,73.88,73.99,73.86,73.92,43514.0,67.03,67.1298,67.0119,67.0663,43514.0
2021-09-24 14:20:00,73.93,73.95,73.76,73.81,50252.0,67.0754,67.0936,66.9212,66.9665,50252.0
2021-09-24 14:25:00,73.81,73.91,73.8,73.89,27705.0,66.9665,67.0573,66.9575,67.0391,27705.0
2021-09-24 14:30:00,73.86,73.96,73.84,73.94,26098.0,67.0119,67.1026,66.9938,67.0845,26098.0
2021-09-24 14:35:00,73.96,73.96,73.84,73.87,23232.0,67.1026,67.1026,66.9938,67.021,23232.0
2021-09-24 14:40:00,73.88,73.9,73.79,73.81,46487.0,67.03,67.0482,66.9484,66.9665,46487.0
2021-09-24 14:45:00,73.81,73.82,73.74,73.74,29145.0,66.9665,66.9756,66.903,66.903,29145.0
2021-09-24 14:50:00,73.75,73.8,73.73,73.78,24348.0,66.9121,66.9575,66.894,66.9393,24348.0
2021-09-24 14:55:00,73.79,73.9,73.78,73.87,28839.0,66.9484,67.0482,66.9393,67.021,28839.0
2021-09-24 15:00:00,73.86,73.87,73.83,73.84,18773.0,67.0119,67.021,66.9847,66.9938,18773.0
2021-09-24 15:05:00,73.84,73.87,73.78,73.83,37140.0,66.9938,67.021,66.9393,66.9847,37140.0
2021-09-24 15:10:00,73.82,73.82,73.75,73.76,46475.0,66.9756,66.9756,66.9121,66.9212,46475.0
2021-09-24 15:15:00,73.76,73.81,73.75,73.76,39674.0,66.9212,66.9665,66.9121,66.9212,39674.0
2021-09-24 15:20:00,73.76,73.86,73.74,73.82,58625.0,66.9212,67.0119,66.903,66.9756,58625.0
2021-09-24 15:25:00,73.83,73.87,73.76,73.77,36998.0,66.9847,67.021,66.9212,66.9302,36998.0
2021-09-24 15:30:00,73.78,73.88,73.78,73.87,55175.0,66.9393,67.03,66.9393,67.021,55175.0
2021-09-24 15:35:00,73.87,73.97,73.81,73.94,55140.0,67.021,67.1117,66.9665,67.0845,55140.0
2021-09-24 15:40:00,73.94,73.95,73.82,73.88,64489.0,67.0845,67.0936,66.9756,67.03,64489.0
2021-09-24 15:45:00,73.88,73.91,73.79,73.8,69085.0,67.03,67.0573,66.9484,66.9575,69085.0
2021-09-24 15:50:00,73.81,73.95,73.79,73.92,130615.0,66.9665,67.0936,66.9484,67.0663,130615.0
2021-09-24 15:55:00,73.92,74.04,73.91,73.99,365666.0,67.0663,67.1752,67.0573,67.1298,365666.0
2021-09-27 09:30:00,74.52,74.73,74.04,74.09,362732.0,67.6107,67.8012,67.1752,67.2206,362732.0
2021-09-27 09:35:00,74.11,74.2,73.66,73.81,121053.0,67.2387,67.3204,66.8304,66.9665,121053.0
2021-09-27 09:40:00,73.81,74.44,73.69,74.37,117461.0,66.9665,67.5381,66.8577,67.4746,117461.0
2021-09-27 09:45:00,74.34,74.73,74.31,74.56,173820.0,67.4474,67.8012,67.4202,67.647,173820.0
2021-09-27 09:50:00,74.56,74.7,74.38,74.45,86796.0,67.647,67.774,67.4837,67.5472,86796.0
2021-09-27 09:55:00,74.45,74.86,74.25,74.62,105028.0,67.5472,67.9192,67.3657,67.7014,105028.0
2021-09-27 10:00:00,74.61,75.11,74.53,74.97,168154.0,67.6924,68.146,67.6198,68.019,168154.0
2021-09-27 10:05:00,74.97,75.5,74.97,75.41,158662.0,68.019,68.4998,68.019,68.4182,158662.0
2021-09-27 10:10:00,75.43,75.56,75.21,75.28,162953.0,68.4363,68.5543,68.2367,68.3002,162953.0
2021-09-27 10:15:00,75.29,75.53,75.25,75.39,73886.0,68.3093,68.5271,68.273,68.4,73886.0
2021-09-27 10:20:00,75.41,75.68,75.39,75.52,101044.0,68.4182,68.6632,68.4,68.518,101044.0
2021-09-27 10:25:00,75.51,75.68,75.48,75.55,80861.0,68.5089,68.6632,68.4817,68.5452,80861.0
2021-09-27 10:30:00,75.55,75.66,75.44,75.48,57343.0,68.5452,68.645,68.4454,68.4817,57343.0
2021-09-27 10:35:00,75.48,76.04,75.48,76.04,170910.0,68.4817,68.9898,68.4817,68.9898,170910.0
2021-09-27 10:40:00,76.04,76.11,75.98,76.07,120735.0,68.9898,69.0533,68.9353,69.017,120735.0
2021-09-27 10:45:00,76.07,76.14,75.96,76.06,61944.0,69.017,69.0805,68.9172,69.0079,61944.0
2021-09-27 10:50:00,76.05,76.37,76.03,76.32,63407.0,68.9988,69.2892,68.9807,69.2438,63407.0
2021-09-27 10:55:00,76.34,76.36,75.86,75.89,132291.0,69.262,69.2801,68.8265,68.8537,132291.0
2021-09-27 11:00:00,75.91,76.07,75.9,76.07,156378.0,68.8718,69.017,68.8628,69.017,156378.0
2021-09-27 11:05:00,76.08,76.29,75.87,75.89,56944.0,69.0261,69.2166,68.8355,68.8537,56944.0
2021-09-27 11:10:00,75.88,76.04,75.79,75.96,69623.0,68.8446,68.9898,68.763,68.9172,69623.0
2021-09-27 11:15:00,75.97,76.23,75.97,76.23,48016.0,68.9263,69.1622,68.9263,69.1622,48016.0
2021-09-27 11:20:00,76.23,76.37,76.09,76.09,35621.0,69.1622,69.2892,69.0351,69.0351,35621.0
2021-09-27 11:25:00,76.12,76.16,75.97,76.01,67289.0,69.0624,69.0987,68.9263,68.9626,67289.0
2021-09-27 11:30:00,76.03,76.38,76.03,76.34,50750.0,68.9807,69.2983,68.9807,69.262,50750.0
2021-09-27 11:35:00,76.33,76.34,76.04,76.08,62064.0,69.2529,69.262,68.9898,69.0261,62064.0
2021-09-27 11:40:00,76.07,76.11,75.93,75.99,67505.0,69.017,69.0533,68.89,68.9444,67505.0
2021-09-27 11:45:00,75.98,76.09,75.89,76.07,88633.0,68.9353,69.0351,68.8537,69.017,88633.0
2021-09-27 11:50:00,76.06,76.12,76.0,76.04,47780.0,69.0079,69.0624,68.9535,68.9898,47780.0
2021-09-27 11:55:00,76.05,76.17,76.05,76.09,38813.0,68.9988,69.1077,68.9988,69.0351,38813.0
2021-09-27 12:00:00,76.09,76.12,75.97,76.1,65359.0,69.0351,69.0624,68.9263,69.0442,65359.0
2021-09-27 12:05:00,76.12,76.13,76.03,76.03,36628.0,69.0624,69.0714,68.9807,68.9807,36628.0
2021-09-27 12:10:00,76.05,76.06,75.98,76.0,56563.0,68.9988,69.0079,68.9353,68.9535,56563.0
2021-09-27 12:15:00,76.0,76.01,75.88,75.97,85782.0,68.9535,68.9626,68.8446,68.9263,85782.0
2021-09-27 12:20:00,75.98,76.04,75.9,76.0,51916.0,68.9353,68.9898,68.8628,68.9535,51916.0
2021-09-27 12:25:00,76.01,76.02,75.92,75.98,50938.0,68.9626,68.9716,68.8809,68.9353,50938.0
2021-09-27 12:30:00,75.98,76.0,75.91,75.92,32418.0,68.9353,68.9535,68.8718,68.8809,32418.0
2021-09-27 12:35:00,75.91,76.06,75.88,76.06,52891.0,68.8718,69.0079,68.8446,69.0079,52891.0
2021-09-27 12:40:00,76.05,76.2,76.04,76.1,43977.0,68.9988,69.1349,68.9898,69.0442,43977.0
2021-09-27 12:45:00,76.09,76.11,75.91,75.96,39247.0,69.0351,69.0533,68.8718,68.9172,39247.0
2021-09-27 12:50:00,75.93,75.99,75.89,75.94,43819.0,68.89,68.9444,68.8537,68.899,43819.0
2021-09-27 12:55:00,75.94,76.08,75.94,76.08,30832.0,68.899,69.0261,68.899,69.0261,30832.0
2021-09-27 13:00:00,76.08,76.15,76.07,76.12,33787.0,69.0261,69.0896,69.017,69.0624,33787.0
2021-09-27 13:05:00,76.11,76.3,76.11,76.28,55818.0,69.0533,69.2257,69.0533,69.2075,55818.0
2021-09-27 13:10:00,76.29,76.45,76.29,76.45,71828.0,69.2166,69.3618,69.2166,69.3618,71828.0
2021-09-27 13:15:00,76.45,76.55,76.4,76.52,96130.0,69.3618,69.4525,69.3164,69.4253,96130.0
2021-09-27 13:20:00,76.53,76.62,76.46,76.58,48955.0,69.4343,69.516,69.3708,69.4797,48955.0
2021-09-27 13:25:00,76.6,76.69,76.59,76.63,51611.0,69.4979,69.5795,69.4888,69.5251,51611.0
2021-09-27 13:30:00,76.63,76.63,76.46,76.46,49995.0,69.5251,69.5251,69.3708,69.3708,49995.0
2021-09-27 13:35:00,76.45,76.58,76.39,76.56,64354.0,69.3618,69.4797,69.3073,69.4616,64354.0
2021-09-27 13:40:00,76.55,76.55,76.43,76.45,37121.0,69.4525,69.4525,69.3436,69.3618,37121.0
2021-09-27 13:45:00,76.45,76.6,76.4,76.59,36743.0,69.3618,69.4979,69.3164,69.4888,36743.0
2021-09-27 13:50:00,76.59,76.6,76.52,76.59,38165.0,69.4888,69.4979,69.4253,69.4888,38165.0
2021-09-27 13:55:00,76.57,76.57,76.39,76.42,49747.0,69.4706,69.4706,69.3073,69.3345,49747.0
2021-09-27 14:00:00,76.44,76.49,76.38,76.41,46675.0,69.3527,69.3981,69.2983,69.3255,46675.0
2021-09-27 14:05:00,76.42,76.43,76.28,76.29,38144.0,69.3345,69.3436,69.2075,69.2166,38144.0
2021-09-27 14:10:00,76.28,76.28,76.19,76.26,40441.0,69.2075,69.2075,69.1259,69.1894,40441.0
2021-09-27 14:15:00,76.27,76.3,76.22,76.24,35938.0,69.1985,69.2257,69.1531,69.1712,35938.0
2021-09-27 14:20:00,76.25,76.25,76.14,76.16,45975.0,69.1803,69.1803,69.0805,69.0987,45975.0
2021-09-27 14:25:00,76.16,76.19,76.13,76.19,34189.0,69.0987,69.1259,69.0714,69.1259,34189.0
2021-09-27 14:30:00,76.2,76.3,76.19,76.26,38621.0,69.1349,69.2257,69.1259,69.1894,38621.0
2021-09-27 14:35:00,76.25,76.26,76.15,76.19,41036.0,69.1803,69.1894,69.0896,69.1259,41036.0
2021-09-27 14:40:00,76.18,76.32,76.17,76.24,30089.0,69.1168,69.2438,69.1077,69.1712,30089.0
2021-09-27 14:45:00,76.24,76.26,76.18,76.21,30509.0,69.1712,69.1894,69.1168,69.144,30509.0
2021-09-27 14:50:00,76.22,76.28,76.22,76.27,34270.0,69.1531,69.2075,69.1531,69.1985,34270.0
2021-09-27 14:55:00,76.26,76.27,76.16,76.18,30175.0,69.1894,69.1985,69.0987,69.1168,30175.0
2021-09-27 15:00:00,76.17,76.26,76.15,76.26,33114.0,69.1077,69.1894,69.0896,69.1894,33114.0
2021-09-27 15:05:00,76.26,76.37,76.24,76.37,35631.0,69.1894,69.2892,69.1712,69.2892,35631.0
2021-09-27 15:10:00,76.36,76.57,76.35,76.49,58326.0,69.2801,69.4706,69.271,69.3981,58326.0
2021-09-27 15:15:00,76.48,76.48,76.34,76.42,53371.0,69.389,69.389,69.262,69.3345,53371.0
2021-09-27 15:20:00,76.42,76.46,76.36,76.4,37759.0,69.3345,69.3708,69.2801,69.3164,37759.0
2021-09-27 15:25:00,76.39,76.41,76.36,76.39,48503.0,69.3073,69.3255,69.2801,69.3073,48503.0
2021-09-27 15:30:00,76.4,76.46,76.39,76.4,51954.0,69.3164,69.3708,69.3073,69.3164,51954.0
2021-09-27 15:35:00,76.4,76.48,76.36,76.45,60381.0,69.3164,69.389,69.2801,69.3618,60381.0
2021-09-27 15:40:00,76.46,76.52,76.42,76.44,70303.0,69.3708,69.4253,69.3345,69.3527,70303.0
2021-09-27 15:45:00,76.44,76.44,76.34,76.4,83535.0,69.3527,69.3527,69.262,69.3164,83535.0
2021-09-27 15:50:00,76.39,76.45,76.31,76.4,180633.0,69.3073,69.3618,69.2347,69.3164,180633.0
2021-09-27 15:55:00,76.42,76.58,76.37,76.42,438331.0,69.3345,69.4797,69.2892,69.3345,438331.0
2021-09-28 09:30:00,76.46,77.36,75.75,76.68,273115.0,69.3708,70.1874,68.7267,69.5704,273115.0
2021-09-28 09:35:00,76.67,76.8,76.14,76.2,129712.0,69.5614,69.6793,69.0805,69.1349,129712.0
2021-09-28 09:40:00,76.16,76.24,75.54,75.54,157263.0,69.0987,69.1712,68.5361,68.5361,157263.0
2021-09-28 09:45:00,75.54,75.59,75.15,75.15,93908.0,68.5361,68.5815,68.1823,68.1823,93908.0
2021-09-28 09:50:00,75.15,75.58,75.15,75.5,82936.0,68.1823,68.5724,68.1823,68.4998,82936.0
2021-09-28 09:55:00,75.49,75.82,75.39,75.53,123956.0,68.4908,68.7902,68.4,68.5271,123956.0
2021-09-28 10:00:00,75.54,75.62,75.1,75.3,71535.0,68.5361,68.6087,68.1369,68.3184,71535.0
2021-09-28 10:05:00,75.33,75.33,74.83,74.83,92959.0,68.3456,68.3456,67.892,67.892,92959.0
2021-09-28 10:10:00,74.86,75.08,74.82,74.86,68207.0,67.9192,68.1188,67.8829,67.9192,68207.0
2021-09-28 10:15:00,74.86,74.96,74.62,74.68,78292.0,67.9192,68.0099,67.7014,67.7559,78292.0
2021-09-28 10:20:00,74.69,74.87,74.53,74.71,91370.0,67.7649,67.9283,67.6198,67.7831,91370.0
2021-09-28 10:25:00,74.69,74.83,74.56,74.78,134745.0,67.7649,67.892,67.647,67.8466,134745.0
2021-09-28 10:30:00,74.77,74.91,74.64,74.89,62181.0,67.8375,67.9645,67.7196,67.9464,62181.0
2021-09-28 10:35:00,74.86,74.86,74.63,74.66,69316.0,67.9192,67.9192,67.7105,67.7377,69316.0
2021-09-28 10:40:00,74.64,74.69,74.43,74.46,71709.0,67.7196,67.7649,67.5291,67.5563,71709.0
2021-09-28 10:45:00,74.44,74.57,74.44,74.57,54200.0,67.5381,67.6561,67.5381,67.6561,54200.0
2021-09-28 10:50:00,74.57,74.58,74.4,74.41,47875.0,67.6561,67.6651,67.5018,67.5109,47875.0
2021-09-28 10:55:00,74.37,74.48,74.24,74.37,60189.0,67.4746,67.5744,67.3567,67.4746,60189.0
2021-09-28 11:00:00,74.36,74.65,74.29,74.59,83505.0,67.4655,67.7287,67.402,67.6742,83505.0
2021-09-28 11:05:00,74.59,74.6,74.25,74.27,57037.0,67.6742,67.6833,67.3657,67.3839,57037.0
2021-09-28 11:10:00,74.26,74.42,74.12,74.15,58240.0,67.3748,67.52,67.2478,67.275,58240.0
2021-09-28 11:15:00,74.15,74.28,74.07,74.27,64429.0,67.275,67.393,67.2024,67.3839,64429.0
2021-09-28 11:20:00,74.25,74.34,74.1,74.19,81421.0,67.3657,67.4474,67.2296,67.3113,81421.0
2021-09-28 11:25:00,74.19,74.23,74.03,74.06,59038.0,67.3113,67.3476,67.1661,67.1934,59038.0
2021-09-28 11:30:00,74.05,74.12,73.74,73.91,154542.0,67.1843,67.2478,66.903,67.0573,154542.0
2021-09-28 11:35:00,73.91,73.91,73.6,73.84,201267.0,67.0573,67.0573,66.776,66.9938,201267.0
2021-09-28 11:40:00,73.84,73.84,73.63,73.76,59013.0,66.9938,66.9938,66.8032,66.9212,59013.0
2021-09-28 11:45:00,73.77,73.79,73.61,73.76,71858.0,66.9302,66.9484,66.7851,66.9212,71858.0
2021-09-28 11:50:00,73.75,73.91,73.68,73.91,61931.0,66.9121,67.0573,66.8486,67.0573,61931.0
2021-09-28 11:55:00,73.9,74.01,73.82,73.94,65452.0,67.0482,67.148,66.9756,67.0845,65452.0
2021-09-28 12:00:00,73.93,74.0,73.92,73.96,27707.0,67.0754,67.1389,67.0663,67.1026,27707.0
2021-09-28 12:05:00,73.97,74.19,73.94,74.13,41112.0,67.1117,67.3113,67.0845,67.2569,41112.0
2021-09-28 12:10:00,74.13,74.26,74.03,74.2,42984.0,67.2569,67.3748,67.1661,67.3204,42984.0
2021-09-28 12:15:00,74.2,74.26,74.13,74.17,32990.0,67.3204,67.3748,67.2569,67.2932,32990.0
2021-09-28 12:20:00,74.18,74.18,74.07,74.14,30730.0,67.3022,67.3022,67.2024,67.2659,30730.0
2021-09-28 12:25:00,74.12,74.28,74.05,74.23,43481.0,67.2478,67.393,67.1843,67.3476,43481.0
2021-09-28 12:30:00,74.23,74.25,74.09,74.2,54391.0,67.3476,67.3657,67.2206,67.3204,54391.0
2021-09-28 12:35:00,74.18,74.19,74.03,74.06,36834.0,67.3022,67.3113,67.1661,67.1934,36834.0
2021-09-28 12:40:00,74.05,74.05,73.91,73.91,53244.0,67.1843,67.1843,67.0573,67.0573,53244.0
2021-09-28 12:45:00,73.91,73.94,73.86,73.87,28075.0,67.0573,67.0845,67.0119,67.021,28075.0
2021-09-28 12:50:00,73.87,73.91,73.74,73.82,56918.0,67.021,67.0573,66.903,66.9756,56918.0
2021-09-28 12:55:00,73.82,73.85,73.73,73.78,30947.0,66.9756,67.0028,66.894,66.9393,30947.0
2021-09-28 13:00:00,73.77,73.83,73.73,73.75,26712.0,66.9302,66.9847,66.894,66.9121,26712.0
2021-09-28 13:05:00,73.76,73.95,73.67,73.83,31936.0,66.9212,67.0936,66.8395,66.9847,31936.0
2021-09-28 13:10:00,73.83,73.85,73.69,73.72,26255.0,66.9847,67.0028,66.8577,66.8849,26255.0
2021-09-28 13:15:00,73.72,73.83,73.67,73.81,46049.0,66.8849,66.9847,66.8395,66.9665,46049.0
2021-09-28 13:20:00,73.82,73.95,73.78,73.9,36710.0,66.9756,67.0936,66.9393,67.0482,36710.0
2021-09-28 13:25:00,73.9,74.01,73.86,73.87,50762.0,67.0482,67.148,67.0119,67.021,50762.0
2021-09-28 13:30:00,73.87,73.87,73.7,73.75,27094.0,67.021,67.021,66.8667,66.9121,27094.0
2021-09-28 13:35:00,73.75,73.8,73.7,73.8,17969.0,66.9121,66.9575,66.8667,66.9575,17969.0
2021-09-28 13:40:00,73.79,73.94,73.78,73.83,27869.0,66.9484,67.0845,66.9393,66.9847,27869.0
2021-09-28 13:45:00,73.84,73.91,73.82,73.86,26986.0,66.9938,67.0573,66.9756,67.0119,26986.0
2021-09-28 13:50:00,73.86,73.88,73.81,73.84,16118.0,67.0119,67.03,66.9665,66.9938,16118.0
2021-09-28 13:55:00,73.82,73.85,73.77,73.82,23307.0,66.9756,67.0028,66.9302,66.9756,23307.0
2021-09-28 14:00:00,73.83,73.86,73.79,73.84,18434.0,66.9847,67.0119,66.9484,66.9938,18434.0
2021-09-28 14:05:00,73.84,73.94,73.83,73.88,30495.0,66.9938,67.0845,66.9847,67.03,30495.0
2021-09-28 14:10:00,73.88,73.89,73.81,73.83,39287.0,67.03,67.0391,66.9665,66.9847,39287.0
2021-09-28 14:15:00,73.84,74.12,73.83,74.12,96520.0,66.9938,67.2478,66.9847,67.2478,96520.0
2021-09-28 14:20:00,74.12,74.21,74.09,74.21,72625.0,67.2478,67.3294,67.2206,67.3294,72625.0
2021-09-28 14:25:00,74.2,74.29,74.12,74.29,52713.0,67.3204,67.402,67.2478,67.402,52713.0
2021-09-28 14:30:00,74.27,74.28,74.15,74.18,43974.0,67.3839,67.393,67.275,67.3022,43974.0
2021-09-28 14:35:00,74.18,74.27,74.11,74.25,54728.0,67.3022,67.3839,67.2387,67.3657,54728.0
2021-09-28 14:40:00,74.26,74.49,74.26,74.48,49477.0,67.3748,67.5835,67.3748,67.5744,49477.0
2021-09-28 14:45:00,74.47,74.65,74.46,74.63,40569.0,67.5653,67.7287,67.5563,67.7105,40569.0
2021-09-28 14:50:00,74.64,74.77,74.64,74.73,44873.0,67.7196,67.8375,67.7196,67.8012,44873.0
2021-09-28 14:55:00,74.73,74.83,74.72,74.8,51528.0,67.8012,67.892,67.7922,67.8647,51528.0
2021-09-28 15:00:00,74.8,74.89,74.65,74.72,47793.0,67.8647,67.9464,67.7287,67.7922,47793.0
2021-09-28 15:05:00,74.72,74.83,74.68,74.74,49865.0,67.7922,67.892,67.7559,67.8103,49865.0
2021-09-28 15:10:00,74.73,74.75,74.6,74.61,34093.0,67.8012,67.8194,67.6833,67.6924,34093.0
2021-09-28 15:15:00,74.62,74.65,74.51,74.51,38498.0,67.7014,67.7287,67.6016,67.6016,38498.0
2021-09-28 15:20:00,74.52,74.65,74.38,74.39,51474.0,67.6107,67.7287,67.4837,67.4928,51474.0
2021-09-28 15:25:00,74.38,74.5,74.32,74.4,55288.0,67.4837,67.5926,67.4293,67.5018,55288.0
2021-09-28 15:30:00,74.39,74.42,74.31,74.31,51604.0,67.4928,67.52,67.4202,67.4202,51604.0
2021-09-28 15:35:00,74.32,74.56,74.25,74.56,119549.0,67.4293,67.647,67.3657,67.647,119549.0
2021-09-28 15:40:00,74.56,75.01,74.55,75.01,449174.0,67.647,68.0553,67.6379,68.0553,449174.0
2021-09-28 15:45:00,75.01,75.93,74.98,75.69,771398.0,68.0553,68.89,68.0281,68.6722,771398.0
2021-09-28 15:50:00,75.68,76.18,75.15,75.2,1032752.0,68.6632,69.1168,68.1823,68.2277,1032752.0
2021-09-28 15:55:00,75.2,75.61,75.14,75.42,1068568.0,68.2277,68.5996,68.1732,68.4273,1068568.0
2021-09-29 09:30:00,75.1,75.5,74.52,74.99,282118.0,68.1369,68.4998,67.6107,68.0371,282118.0
2021-09-29 09:35:00,74.95,75.3,74.66,75.17,171582.0,68.0008,68.3184,67.7377,68.2004,171582.0
2021-09-29 09:40:00,75.18,75.4,74.47,74.58,127423.0,68.2095,68.4091,67.5653,67.6651,127423.0
2021-09-29 09:45:00,74.59,75.05,74.46,75.0,116030.0,67.6742,68.0916,67.5563,68.0462,116030.0
2021-09-29 09:50:00,75.02,75.08,74.73,74.82,104835.0,68.0643,68.1188,67.8012,67.8829,104835.0
2021-09-29 09:55:00,74.81,75.03,74.59,74.71,85987.0,67.8738,68.0734,67.6742,67.7831,85987.0
2021-09-29 10:00:00,74.71,74.82,74.35,74.38,96022.0,67.7831,67.8829,67.4565,67.4837,96022.0
2021-09-29 10:05:00,74.39,74.59,74.22,74.51,69465.0,67.4928,67.6742,67.3385,67.6016,69465.0
2021-09-29 10:10:00,74.52,74.53,74.03,74.06,143708.0,67.6107,67.6198,67.1661,67.1934,143708.0
2021-09-29 10:15:00,74.05,74.37,74.05,74.31,81583.0,67.1843,67.4746,67.1843,67.4202,81583.0
2021-09-29 10:20:00,74.33,74.41,74.24,74.31,71768.0,67.4383,67.5109,67.3567,67.4202,71768.0
2021-09-29 10:25:00,74.3,74.31,73.94,73.97,101485.0,67.4111,67.4202,67.0845,67.1117,101485.0
2021-09-29 10:30:00,73.98,74.01,73.78,73.92,108628.0,67.1208,67.148,66.9393,67.0663,108628.0
2021-09-29 10:35:00,73.92,73.94,73.78,73.85,71126.0,67.0663,67.0845,66.9393,67.0028,71126.0
2021-09-29 10:40:00,73.88,73.93,73.78,73.93,49172.0,67.03,67.0754,66.9393,67.0754,49172.0
2021-09-29 10:45:00,73.9,73.97,73.78,73.82,69988.0,67.0482,67.1117,66.9393,66.9756,69988.0
2021-09-29 10:50:00,73.82,73.84,73.58,73.64,108232.0,66.9756,66.9938,66.7579,66.8123,108232.0
2021-09-29 10:55:00,73.64,73.77,73.57,73.77,63992.0,66.8123,66.9302,66.7488,66.9302,63992.0
2021-09-29 11:00:00,73.78,73.8,73.57,73.69,90791.0,66.9393,66.9575,66.7488,66.8577,90791.0
2021-09-29 11:05:00,73.69,73.88,73.53,73.61,100577.0,66.8577,67.03,66.7125,66.7851,100577.0
2021-09-29 11:10:00,73.6,73.6,73.25,73.27,219789.0,66.776,66.776,66.4585,66.4766,219789.0
2021-09-29 11:15:00,73.26,73.29,73.03,73.2,132033.0,66.4675,66.4947,66.2589,66.4131,132033.0
2021-09-29 11:20:00,73.21,73.28,72.9,72.96,301532.0,66.4222,66.4857,66.1409,66.1953,301532.0
2021-09-29 11:25:00,72.96,73.04,72.89,73.01,92609.0,66.1953,66.2679,66.1318,66.2407,92609.0
2021-09-29 11:30:00,73.03,73.04,72.78,72.89,95205.0,66.2589,66.2679,66.032,66.1318,95205.0
2021-09-29 11:35:00,72.88,72.91,72.66,72.74,112546.0,66.1228,66.15,65.9232,65.9957,112546.0
2021-09-29 11:40:00,72.74,72.8,72.64,72.67,134260.0,65.9957,66.0502,65.905,65.9322,134260.0
2021-09-29 11:45:00,72.68,72.79,72.62,72.68,127955.0,65.9413,66.0411,65.8869,65.9413,127955.0
2021-09-29 11:50:00,72.69,72.78,72.55,72.58,129117.0,65.9504,66.032,65.8234,65.8506,129117.0
2021-09-29 11:55:00,72.59,72.73,72.53,72.66,75420.0,65.8597,65.9867,65.8052,65.9232,75420.0
2021-09-29 12:00:00,72.65,72.68,72.53,72.58,117232.0,65.9141,65.9413,65.8052,65.8506,117232.0
2021-09-29 12:05:00,72.59,72.69,72.57,72.59,48117.0,65.8597,65.9504,65.8415,65.8597,48117.0
2021-09-29 12:10:00,72.58,72.6,72.45,72.6,83193.0,65.8506,65.8687,65.7326,65.8687,83193.0
2021-09-29 12:15:00,72.61,72.78,72.53,72.77,70833.0,65.8778,66.032,65.8052,66.023,70833.0
2021-09-29 12:20:00,72.77,72.77,72.41,72.42,93351.0,66.023,66.023,65.6963,65.7054,93351.0
2021-09-29 12:25:00,72.42,72.5,72.34,72.42,98509.0,65.7054,65.778,65.6328,65.7054,98509.0
2021-09-29 12:30:00,72.42,72.51,72.37,72.45,85401.0,65.7054,65.7871,65.66,65.7326,85401.0
2021-09-29 12:35:00,72.44,72.47,72.27,72.39,66259.0,65.7236,65.7508,65.5693,65.6782,66259.0
2021-09-29 12:40:00,72.39,72.41,72.16,72.24,78866.0,65.6782,65.6963,65.4695,65.5421,78866.0
2021-09-29 12:45:00,72.25,72.25,72.14,72.2,57393.0,65.5512,65.5512,65.4514,65.5058,57393.0
2021-09-29 12:50:00,72.19,72.28,72.12,72.15,111096.0,65.4967,65.5784,65.4332,65.4604,111096.0
2021-09-29 12:55:00,72.14,72.3,72.12,72.29,101296.0,65.4514,65.5965,65.4332,65.5875,101296.0
2021-09-29 13:00:00,72.29,72.33,72.15,72.17,58100.0,65.5875,65.6238,65.4604,65.4786,58100.0
2021-09-29 13:05:00,72.16,72.2,72.04,72.18,44051.0,65.4695,65.5058,65.3606,65.4877,44051.0
2021-09-29 13:10:00,72.17,72.34,72.17,72.26,55367.0,65.4786,65.6328,65.4786,65.5602,55367.0
2021-09-29 13:15:00,72.25,72.32,72.21,72.27,92834.0,65.5512,65.6147,65.5149,65.5693,92834.0
2021-09-29 13:20:00,72.27,72.41,72.19,72.39,95565.0,65.5693,65.6963,65.4967,65.6782,95565.0
2021-09-29 13:25:00,72.39,72.4,72.06,72.18,53858.0,65.6782,65.6873,65.3788,65.4877,53858.0
2021-09-29 13:30:00,72.18,72.19,72.02,72.12,64477.0,65.4877,65.4967,65.3425,65.4332,64477.0
2021-09-29 13:35:00,72.12,72.16,72.02,72.15,43458.0,65.4332,65.4695,65.3425,65.4604,43458.0
2021-09-29 13:40:00,72.16,72.29,72.13,72.22,71939.0,65.4695,65.5875,65.4423,65.524,71939.0
2021-09-29 13:45:00,72.22,72.26,72.17,72.19,45541.0,65.524,65.5602,65.4786,65.4967,45541.0
2021-09-29 13:50:00,72.19,72.22,72.15,72.2,38342.0,65.4967,65.524,65.4604,65.5058,38342.0
2021-09-29 13:55:00,72.2,72.22,72.09,72.15,326312.0,65.5058,65.524,65.406,65.4604,326312.0
2021-09-29 14:00:00,72.14,72.16,72.03,72.03,318902.0,65.4514,65.4695,65.3516,65.3516,318902.0
2021-09-29 14:05:00,72.04,72.15,72.03,72.12,148068.0,65.3606,65.4604,65.3516,65.4332,148068.0
2021-09-29 14:10:00,72.14,72.35,72.06,72.25,419766.0,65.4514,65.6419,65.3788,65.5512,419766.0
2021-09-29 14:15:00,72.26,72.35,72.18,72.35,57757.0,65.5602,65.6419,65.4877,65.6419,57757.0
2021-09-29 14:20:00,72.34,72.4,72.22,72.22,103681.0,65.6328,65.6873,65.524,65.524,103681.0
2021-09-29 14:25:00,72.22,72.34,72.22,72.33,57390.0,65.524,65.6328,65.524,65.6238,57390.0
2021-09-29 14:30:00,72.33,72.45,72.32,72.41,67661.0,65.6238,65.7326,65.6147,65.6963,67661.0
2021-09-29 14:35:00,72.41,72.41,72.24,72.26,61377.0,65.6963,65.6963,65.5421,65.5602,61377.0
2021-09-29 14:40:00,72.26,72.33,72.19,72.33,63503.0,65.5602,65.6238,65.4967,65.6238,63503.0
2021-09-29 14:45:00,72.32,72.36,72.28,72.28,52984.0,65.6147,65.651,65.5784,65.5784,52984.0
2021-09-29 14:50:00,72.28,72.41,72.25,72.34,83657.0,65.5784,65.6963,65.5512,65.6328,83657.0
2021-09-29 14:55:00,72.34,72.35,72.2,72.23,58231.0,65.6328,65.6419,65.5058,65.533,58231.0
2021-09-29 15:00:00,72.23,72.3,72.12,72.13,94683.0,65.533,65.5965,65.4332,65.4423,94683.0
2021-09-29 15:05:00,72.12,72.23,72.1,72.13,68574.0,65.4332,65.533,65.4151,65.4423,68574.0
2021-09-29 15:10:00,72.12,72.15,72.06,72.09,81524.0,65.4332,65.4604,65.3788,65.406,81524.0
2021-09-29 15:15:00,72.08,72.08,72.01,72.05,85752.0,65.3969,65.3969,65.3334,65.3697,85752.0
2021-09-29 15:20:00,72.05,72.05,71.87,71.94,363110.0,65.3697,65.3697,65.2064,65.2699,363110.0
2021-09-29 15:25:00,71.95,72.09,71.93,72.06,98228.0,65.279,65.406,65.2608,65.3788,98228.0
2021-09-29 15:30:00,72.05,72.08,72.0,72.05,96485.0,65.3697,65.3969,65.3244,65.3697,96485.0
2021-09-29 15:35:00,72.05,72.06,71.86,71.88,106970.0,65.3697,65.3788,65.1973,65.2155,106970.0
2021-09-29 15:40:00,71.88,71.89,71.68,71.74,207552.0,65.2155,65.2246,65.034,65.0885,207552.0
2021-09-29 15:45:00,71.73,71.79,71.53,71.54,312891.0,65.0794,65.1338,64.8979,64.907,312891.0
2021-09-29 15:50:00,71.53,71.7,71.45,71.51,272283.0,64.8979,65.0522,64.8253,64.8798,272283.0
2021-09-29 15:55:00,71.51,71.65,71.5,71.65,585071.0,64.8798,65.0068,64.8707,65.0068,585071.0
2021-09-30 09:30:00,72.09,73.03,71.99,72.8,205182.0,65.406,66.2589,65.3153,66.0502,205182.0
2021-09-30 09:35:00,72.78,73.28,72.63,72.77,164436.0,66.032,66.4857,65.8959,66.023,164436.0
2021-09-30 09:40:00,72.79,72.94,72.57,72.86,148888.0,66.0411,66.1772,65.8415,66.1046,148888.0
2021-09-30 09:45:00,72.87,73.16,72.58,73.14,181782.0,66.1137,66.3768,65.8506,66.3587,181782.0
2021-09-30 09:50:00,73.16,73.69,73.13,73.44,232763.0,66.3768,66.8577,66.3496,66.6308,232763.0
2021-09-30 09:55:00,73.42,73.44,72.9,72.94,119819.0,66.6127,66.6308,66.1409,66.1772,119819.0
2021-09-30 10:00:00,72.93,72.96,72.71,72.87,64249.0,66.1681,66.1953,65.9685,66.1137,64249.0
2021-09-30 10:05:00,72.88,73.07,72.55,72.82,68750.0,66.1228,66.2951,65.8234,66.0683,68750.0
2021-09-30 10:10:00,72.85,72.92,72.72,72.87,43783.0,66.0955,66.1591,65.9776,66.1137,43783.0
2021-09-30 10:15:00,72.86,72.98,72.57,72.57,75223.0,66.1046,66.2135,65.8415,65.8415,75223.0
2021-09-30 10:20:00,72.56,72.69,72.32,72.39,71401.0,65.8324,65.9504,65.6147,65.6782,71401.0
2021-09-30 10:25:00,72.4,72.53,72.37,72.47,77123.0,65.6873,65.8052,65.66,65.7508,77123.0
2021-09-30 10:30:00,72.47,72.53,72.23,72.45,63313.0,65.7508,65.8052,65.533,65.7326,63313.0
2021-09-30 10:35:00,72.46,72.68,72.33,72.62,50194.0,65.7417,65.9413,65.6238,65.8869,50194.0
2021-09-30 10:40:00,72.61,72.61,72.39,72.59,118647.0,65.8778,65.8778,65.6782,65.8597,118647.0
2021-09-30 10:45:00,72.6,72.72,72.55,72.66,35486.0,65.8687,65.9776,65.8234,65.9232,35486.0
2021-09-30 10:50:00,72.66,72.68,72.51,72.53,41269.0,65.9232,65.9413,65.7871,65.8052,41269.0
2021-09-30 10:55:00,72.53,72.56,72.42,72.5,35647.0,65.8052,65.8324,65.7054,65.778,35647.0
2021-09-30 11:00:00,72.51,72.84,72.5,72.72,60548.0,65.7871,66.0865,65.778,65.9776,60548.0
2021-09-30 11:05:00,72.73,72.98,72.72,72.89,39950.0,65.9867,66.2135,65.9776,66.1318,39950.0
2021-09-30 11:10:00,72.89,72.89,72.66,72.68,122130.0,66.1318,66.1318,65.9232,65.9413,122130.0
2021-09-30 11:15:00,72.69,72.89,72.68,72.86,45335.0,65.9504,66.1318,65.9413,66.1046,45335.0
2021-09-30 11:20:00,72.87,73.02,72.85,72.98,92704.0,66.1137,66.2498,66.0955,66.2135,92704.0
2021-09-30 11:25:00,72.99,73.0,72.77,72.86,66200.0,66.2226,66.2316,66.023,66.1046,66200.0
2021-09-30 11:30:00,72.87,72.91,72.57,72.6,79388.0,66.1137,66.15,65.8415,65.8687,79388.0
2021-09-30 11:35:00,72.6,72.69,72.46,72.49,64958.0,65.8687,65.9504,65.7417,65.7689,64958.0
2021-09-30 11:40:00,72.5,72.52,72.37,72.47,47685.0,65.778,65.7961,65.66,65.7508,47685.0
2021-09-30 11:45:00,72.46,72.54,72.23,72.28,67512.0,65.7417,65.8143,65.533,65.5784,67512.0
2021-09-30 11:50:00,72.29,72.35,72.17,72.29,71617.0,65.5875,65.6419,65.4786,65.5875,71617.0
2021-09-30 11:55:00,72.29,72.42,72.27,72.38,68650.0,65.5875,65.7054,65.5693,65.6691,68650.0
2021-09-30 12:00:00,72.39,72.43,72.28,72.33,43099.0,65.6782,65.7145,65.5784,65.6238,43099.0
2021-09-30 12:05:00,72.33,72.35,72.24,72.26,27378.0,65.6238,65.6419,65.5421,65.5602,27378.0
2021-09-30 12:10:00,72.26,72.34,72.15,72.27,44228.0,65.5602,65.6328,65.4604,65.5693,44228.0
2021-09-30 12:15:00,72.25,72.32,72.22,72.25,23483.0,65.5512,65.6147,65.524,65.5512,23483.0
2021-09-30 12:20:00,72.25,72.41,72.23,72.33,41204.0,65.5512,65.6963,65.533,65.6238,41204.0
2021-09-30 12:25:00,72.35,72.6,72.35,72.47,54734.0,65.6419,65.8687,65.6419,65.7508,54734.0
2021-09-30 12:30:00,72.46,72.5,72.34,72.47,40117.0,65.7417,65.778,65.6328,65.7508,40117.0
2021-09-30 12:35:00,72.45,72.59,72.43,72.47,27677.0,65.7326,65.8597,65.7145,65.7508,27677.0
2021-09-30 12:40:00,72.47,72.59,72.4,72.42,31837.0,65.7508,65.8597,65.6873,65.7054,31837.0
2021-09-30 12:45:00,72.42,72.6,72.38,72.6,20780.0,65.7054,65.8687,65.6691,65.8687,20780.0
2021-09-30 12:50:00,72.6,72.64,72.54,72.61,20844.0,65.8687,65.905,65.8143,65.8778,20844.0
2021-09-30 12:55:00,72.6,72.63,72.52,72.63,22001.0,65.8687,65.8959,65.7961,65.8959,22001.0
2021-09-30 13:00:00,72.63,72.78,72.56,72.78,27811.0,65.8959,66.032,65.8324,66.032,27811.0
2021-09-30 13:05:00,72.76,72.89,72.76,72.88,28852.0,66.0139,66.1318,66.0139,66.1228,28852.0
2021-09-30 13:10:00,72.92,72.92,72.84,72.85,16473.0,66.1591,66.1591,66.0865,66.0955,16473.0
2021-09-30 13:15:00,72.85,72.88,72.76,72.77,23162.0,66.0955,66.1228,66.0139,66.023,23162.0
2021-09-30 13:20:00,72.77,72.84,72.68,72.68,29356.0,66.023,66.0865,65.9413,65.9413,29356.0
2021-09-30 13:25:00,72.68,72.75,72.64,72.65,16902.0,65.9413,66.0048,65.905,65.9141,16902.0
2021-09-30 13:30:00,72.65,72.72,72.59,72.72,25869.0,65.9141,65.9776,65.8597,65.9776,25869.0
2021-09-30 13:35:00,72.71,72.78,72.66,72.7,28791.0,65.9685,66.032,65.9232,65.9595,28791.0
2021-09-30 13:40:00,72.69,72.71,72.56,72.64,32337.0,65.9504,65.9685,65.8324,65.905,32337.0
2021-09-30 13:45:00,72.66,72.67,72.53,72.61,20124.0,65.9232,65.9322,65.8052,65.8778,20124.0
2021-09-30 13:50:00,72.62,72.67,72.53,72.67,32762.0,65.8869,65.9322,65.8052,65.9322,32762.0
2021-09-30 13:55:00,72.66,72.74,72.63,72.66,26869.0,65.9232,65.9957,65.8959,65.9232,26869.0
2021-09-30 14:00:00,72.67,72.75,72.63,72.65,18267.0,65.9322,66.0048,65.8959,65.9141,18267.0
2021-09-30 14:05:00,72.66,72.78,72.66,72.76,38962.0,65.9232,66.032,65.9232,66.0139,38962.0
2021-09-30 14:10:00,72.75,72.79,72.71,72.78,40641.0,66.0048,66.0411,65.9685,66.032,40641.0
2021-09-30 14:15:00,72.79,72.79,72.64,72.64,31984.0,66.0411,66.0411,65.905,65.905,31984.0
2021-09-30 14:20:00,72.65,72.67,72.56,72.62,28719.0,65.9141,65.9322,65.8324,65.8869,28719.0
2021-09-30 14:25:00,72.62,72.7,72.57,72.7,34481.0,65.8869,65.9595,65.8415,65.9595,34481.0
2021-09-30 14:30:00,72.71,72.79,72.66,72.79,25276.0,65.9685,66.0411,65.9232,66.0411,25276.0
2021-09-30 14:35:00,72.78,72.79,72.58,72.59,32867.0,66.032,66.0411,65.8506,65.8597,32867.0
2021-09-30 14:40:00,72.59,72.74,72.59,72.65,22315.0,65.8597,65.9957,65.8597,65.9141,22315.0
2021-09-30 14:45:00,72.65,72.72,72.62,72.65,24869.0,65.9141,65.9776,65.8869,65.9141,24869.0
2021-09-30 14:50:00,72.66,72.77,72.63,72.63,28913.0,65.9232,66.023,65.8959,65.8959,28913.0
2021-09-30 14:55:00,72.63,72.67,72.58,72.62,20682.0,65.8959,65.9322,65.8506,65.8869,20682.0
2021-09-30 15:00:00,72.63,72.63,72.43,72.45,39015.0,65.8959,65.8959,65.7145,65.7326,39015.0
2021-09-30 15:05:00,72.46,72.55,72.45,72.51,32504.0,65.7417,65.8234,65.7326,65.7871,32504.0
2021-09-30 15:10:00,72.52,72.63,72.51,72.58,30818.0,65.7961,65.8959,65.7871,65.8506,30818.0
2021-09-30 15:15:00,72.59,72.7,72.57,72.6,33827.0,65.8597,65.9595,65.8415,65.8687,33827.0
2021-09-30 15:20:00,72.6,72.61,72.44,72.48,34638.0,65.8687,65.8778,65.7236,65.7599,34638.0
2021-09-30 15:25:00,72.48,72.53,72.38,72.39,56854.0,65.7599,65.8052,65.6691,65.6782,56854.0
2021-09-30 15:30:00,72.38,72.6,72.37,72.57,66249.0,65.6691,65.8687,65.66,65.8415,66249.0
2021-09-30 15:35:00,72.57,72.59,72.49,72.52,49774.0,65.8415,65.8597,65.7689,65.7961,49774.0
2021-09-30 15:40:00,72.52,72.54,72.46,72.48,47829.0,65.7961,65.8143,65.7417,65.7599,47829.0
2021-09-30 15:45:00,72.48,72.57,72.4,72.48,43444.0,65.7599,65.8415,65.6873,65.7599,43444.0
2021-09-30 15:50:00,72.48,72.5,72.14,72.27,216872.0,65.7599,65.778,65.4514,65.5693,216872.0
2021-09-30 15:55:00,72.25,72.37,72.21,72.22,239673.0,65.5512,65.66,65.5149,65.524,239673.0
2021-10-01 09:30:00,72.09,73.11,72.06,72.97,171366.0,65.406,66.3314,65.3788,66.2044,171366.0
2021-10-01 09:35:00,73.02,73.09,72.12,72.16,98088.0,66.2498,66.3133,65.4332,65.4695,98088.0
2021-10-01 09:40:00,72.17,72.34,71.98,72.27,87830.0,65.4786,65.6328,65.3062,65.5693,87830.0
2021-10-01 09:45:00,72.23,72.23,71.74,71.83,86030.0,65.533,65.533,65.0885,65.1701,86030.0
2021-10-01 09:50:00,71.79,71.89,71.27,71.27,102458.0,65.1338,65.2246,64.662,64.662,102458.0
2021-10-01 09:55:00,71.26,71.4,71.25,71.29,60918.0,64.653,64.78,64.6439,64.6802,60918.0
2021-10-01 10:00:00,71.29,71.36,70.76,70.79,155625.0,64.6802,64.7437,64.1993,64.2265,155625.0
2021-10-01 10:05:00,70.81,71.14,70.8,70.89,119004.0,64.2447,64.5441,64.2356,64.3173,119004.0
2021-10-01 10:10:00,70.9,71.1,70.78,70.87,58686.0,64.3263,64.5078,64.2175,64.2991,58686.0
2021-10-01 10:15:00,70.83,70.87,70.58,70.64,103729.0,64.2628,64.2991,64.036,64.0905,103729.0
2021-10-01 10:20:00,70.61,70.85,70.55,70.69,119487.0,64.0632,64.281,64.0088,64.1358,119487.0
2021-10-01 10:25:00,70.68,70.7,70.57,70.59,51797.0,64.1267,64.1449,64.0269,64.0451,51797.0
2021-10-01 10:30:00,70.58,70.61,70.39,70.4,59881.0,64.036,64.0632,63.8636,63.8727,59881.0
2021-10-01 10:35:00,70.42,70.67,70.36,70.55,55778.0,63.8908,64.1177,63.8364,64.0088,55778.0
2021-10-01 10:40:00,70.53,70.66,70.34,70.34,105450.0,63.9906,64.1086,63.8183,63.8183,105450.0
2021-10-01 10:45:00,70.33,70.54,70.31,70.54,72614.0,63.8092,63.9997,63.791,63.9997,72614.0
2021-10-01 10:50:00,70.55,70.58,70.26,70.27,55784.0,64.0088,64.036,63.7457,63.7548,55784.0
2021-10-01 10:55:00,70.27,70.58,70.25,70.41,102507.0,63.7548,64.036,63.7366,63.8818,102507.0
2021-10-01 11:00:00,70.43,70.5,70.3,70.37,67037.0,63.8999,63.9634,63.782,63.8455,67037.0
2021-10-01 11:05:00,70.38,70.42,70.22,70.25,67400.0,63.8546,63.8908,63.7094,63.7366,67400.0
2021-10-01 11:10:00,70.23,70.38,70.15,70.28,67572.0,63.7185,63.8546,63.6459,63.7638,67572.0
2021-10-01 11:15:00,70.29,70.34,70.03,70.2,85495.0,63.7729,63.8183,63.537,63.6912,85495.0
2021-10-01 11:20:00,70.21,70.42,70.2,70.39,73656.0,63.7003,63.8908,63.6912,63.8636,73656.0
2021-10-01 11:25:00,70.41,70.61,70.4,70.52,91773.0,63.8818,64.0632,63.8727,63.9816,91773.0
2021-10-01 11:30:00,70.53,70.61,70.35,70.51,65208.0,63.9906,64.0632,63.8273,63.9725,65208.0
2021-10-01 11:35:00,70.53,70.64,70.44,70.48,51532.0,63.9906,64.0905,63.909,63.9453,51532.0
2021-10-01 11:40:00,70.47,70.48,70.29,70.4,44513.0,63.9362,63.9453,63.7729,63.8727,44513.0
2021-10-01 11:45:00,70.4,70.4,70.14,70.16,40156.0,63.8727,63.8727,63.6368,63.655,40156.0
2021-10-01 11:50:00,70.15,70.22,70.09,70.18,65877.0,63.6459,63.7094,63.5914,63.6731,65877.0
2021-10-01 11:55:00,70.16,70.16,70.05,70.1,56930.0,63.655,63.655,63.5552,63.6005,56930.0
2021-10-01 12:00:00,70.1,70.13,70.01,70.11,75758.0,63.6005,63.6277,63.5189,63.6096,75758.0
2021-10-01 12:05:00,70.11,70.33,70.09,70.23,57259.0,63.6096,63.8092,63.5914,63.7185,57259.0
2021-10-01 12:10:00,70.23,70.33,70.18,70.25,44664.0,63.7185,63.8092,63.6731,63.7366,44664.0
2021-10-01 12:15:00,70.25,70.28,70.18,70.25,32769.0,63.7366,63.7638,63.6731,63.7366,32769.0
2021-10-01 12:20:00,70.26,70.29,70.17,70.25,42029.0,63.7457,63.7729,63.664,63.7366,42029.0
2021-10-01 12:25:00,70.26,70.31,70.18,70.3,70034.0,63.7457,63.791,63.6731,63.782,70034.0
2021-10-01 12:30:00,70.3,70.36,70.25,70.31,38673.0,63.782,63.8364,63.7366,63.791,38673.0
2021-10-01 12:35:00,70.31,70.44,70.29,70.32,37832.0,63.791,63.909,63.7729,63.8001,37832.0
2021-10-01 12:40:00,70.33,70.35,70.28,70.34,29715.0,63.8092,63.8273,63.7638,63.8183,29715.0
2021-10-01 12:45:00,70.34,70.38,70.3,70.33,34087.0,63.8183,63.8546,63.782,63.8092,34087.0
2021-10-01 12:50:00,70.33,70.38,70.18,70.32,60416.0,63.8092,63.8546,63.6731,63.8001,60416.0
2021-10-01 12:55:00,70.33,70.33,70.21,70.24,35911.0,63.8092,63.8092,63.7003,63.7275,35911.0
2021-10-01 13:00:00,70.24,70.26,70.16,70.19,42957.0,63.7275,63.7457,63.655,63.6822,42957.0
2021-10-01 13:05:00,70.2,70.38,70.19,70.38,52969.0,63.6912,63.8546,63.6822,63.8546,52969.0
2021-10-01 13:10:00,70.38,70.45,70.34,70.43,47823.0,63.8546,63.9181,63.8183,63.8999,47823.0
2021-10-01 13:15:00,70.42,70.48,70.4,70.4,60710.0,63.8908,63.9453,63.8727,63.8727,60710.0
2021-10-01 13:20:00,70.4,70.48,70.39,70.44,37353.0,63.8727,63.9453,63.8636,63.909,37353.0
2021-10-01 13:25:00,70.44,70.51,70.42,70.44,28683.0,63.909,63.9725,63.8908,63.909,28683.0
2021-10-01 13:30:00,70.45,70.54,70.44,70.51,39829.0,63.9181,63.9997,63.909,63.9725,39829.0
2021-10-01 13:35:00,70.52,70.52,70.44,70.47,26003.0,63.9816,63.9816,63.909,63.9362,26003.0
2021-10-01 13:40:00,70.47,70.55,70.42,70.43,26796.0,63.9362,64.0088,63.8908,63.8999,26796.0
2021-10-01 13:45:00,70.42,70.52,70.39,70.52,35281.0,63.8908,63.9816,63.8636,63.9816,35281.0
2021-10-01 13:50:00,70.52,70.53,70.42,70.45,35845.0,63.9816,63.9906,63.8908,63.9181,35845.0
2021-10-01 13:55:00,70.45,70.45,70.12,70.27,163500.0,63.9181,63.9181,63.6187,63.7548,163500.0
2021-10-01 14:00:00,70.28,70.42,70.28,70.31,69205.0,63.7638,63.8908,63.7638,63.791,69205.0
2021-10-01 14:05:00,70.3,70.3,69.67,69.8,383136.0,63.782,63.782,63.2104,63.3283,383136.0
2021-10-01 14:10:00,69.78,69.95,69.72,69.87,89678.0,63.3102,63.4644,63.2557,63.3918,89678.0
2021-10-01 14:15:00,69.86,70.11,69.85,70.05,165330.0,63.3828,63.6096,63.3737,63.5552,165330.0
2021-10-01 14:20:00,70.06,70.1,69.94,70.0,65966.0,63.5642,63.6005,63.4554,63.5098,65966.0
2021-10-01 14:25:00,69.99,70.08,69.85,69.92,61564.0,63.5007,63.5824,63.3737,63.4372,61564.0
2021-10-01 14:30:00,69.92,69.95,69.85,69.86,46464.0,63.4372,63.4644,63.3737,63.3828,46464.0
2021-10-01 14:35:00,69.86,70.12,69.86,70.11,41715.0,63.3828,63.6187,63.3828,63.6096,41715.0
2021-10-01 14:40:00,70.11,70.18,70.09,70.15,49904.0,63.6096,63.6731,63.5914,63.6459,49904.0
2021-10-01 14:45:00,70.15,70.17,70.06,70.07,20416.0,63.6459,63.664,63.5642,63.5733,20416.0
2021-10-01 14:50:00,70.07,70.15,70.01,70.14,29672.0,63.5733,63.6459,63.5189,63.6368,29672.0
2021-10-01 14:55:00,70.14,70.14,70.01,70.09,33937.0,63.6368,63.6368,63.5189,63.5914,33937.0
2021-10-01 15:00:00,70.1,70.13,70.04,70.1,26927.0,63.6005,63.6277,63.5461,63.6005,26927.0
2021-10-01 15:05:00,70.1,70.23,70.07,70.23,33540.0,63.6005,63.7185,63.5733,63.7185,33540.0
2021-10-01 15:10:00,70.23,70.26,70.2,70.26,38596.0,63.7185,63.7457,63.6912,63.7457,38596.0
2021-10-01 15:15:00,70.25,70.31,70.13,70.13,60673.0,63.7366,63.791,63.6277,63.6277,60673.0
2021-10-01 15:20:00,70.13,70.24,70.04,70.04,49629.0,63.6277,63.7275,63.5461,63.5461,49629.0
2021-10-01 15:25:00,70.04,70.06,69.96,69.96,81362.0,63.5461,63.5642,63.4735,63.4735,81362.0
2021-10-01 15:30:00,69.97,70.14,69.97,70.11,64791.0,63.4826,63.6368,63.4826,63.6096,64791.0
2021-10-01 15:35:00,70.11,70.17,70.06,70.08,79094.0,63.6096,63.664,63.5642,63.5824,79094.0
2021-10-01 15:40:00,70.07,70.1,70.02,70.08,63467.0,63.5733,63.6005,63.5279,63.5824,63467.0
2021-10-01 15:45:00,70.08,70.08,69.98,70.0,99449.0,63.5824,63.5824,63.4916,63.5098,99449.0
2021-10-01 15:50:00,70.01,70.2,69.95,69.97,260267.0,63.5189,63.6912,63.4644,63.4826,260267.0
2021-10-01 15:55:00,69.98,70.12,69.98,70.0,414742.0,63.4916,63.6187,63.4916,63.5098,414742.0
2021-10-04 09:30:00,70.02,70.12,69.56,69.85,380860.0,63.5279,63.6187,63.1106,63.3737,380860.0
2021-10-04 09:35:00,69.83,70.2,69.51,70.16,249784.0,63.3556,63.6912,63.0652,63.655,249784.0
2021-10-04 09:40:00,70.12,70.15,69.5,69.52,298495.0,63.6187,63.6459,63.0561,63.0743,298495.0
2021-10-04 09:45:00,69.5,69.9,69.4,69.75,223052.0,63.0561,63.4191,62.9654,63.283,223052.0
2021-10-04 09:50:00,69.74,69.94,69.59,69.59,192202.0,63.2739,63.4554,63.1378,63.1378,192202.0
2021-10-04 09:55:00,69.57,69.87,69.55,69.73,70788.0,63.1197,63.3918,63.1015,63.2648,70788.0
2021-10-04 10:00:00,69.71,69.73,69.09,69.34,143332.0,63.2467,63.2648,62.6842,62.911,143332.0
2021-10-04 10:05:00,69.37,69.67,69.37,69.42,90216.0,62.9382,63.2104,62.9382,62.9836,90216.0
2021-10-04 10:10:00,69.44,69.52,69.31,69.38,47868.0,63.0017,63.0743,62.8838,62.9473,47868.0
2021-10-04 10:15:00,69.37,69.46,69.09,69.11,88305.0,62.9382,63.0199,62.6842,62.7023,88305.0
2021-10-04 10:20:00,69.1,69.21,68.98,69.0,116201.0,62.6932,62.793,62.5844,62.6025,116201.0
2021-10-04 10:25:00,69.0,69.18,68.94,69.0,159605.0,62.6025,62.7658,62.5481,62.6025,159605.0
2021-10-04 10:30:00,69.0,69.0,68.7,68.76,158350.0,62.6025,62.6025,62.3303,62.3848,158350.0
2021-10-04 10:35:00,68.75,69.08,68.67,69.01,135251.0,62.3757,62.6751,62.3031,62.6116,135251.0
2021-10-04 10:40:00,68.99,69.0,68.84,68.94,80125.0,62.5934,62.6025,62.4573,62.5481,80125.0
2021-10-04 10:45:00,68.94,69.02,68.67,68.92,120335.0,62.5481,62.6207,62.3031,62.5299,120335.0
2021-10-04 10:50:00,68.9,69.0,68.75,68.8,86737.0,62.5118,62.6025,62.3757,62.421,86737.0
2021-10-04 10:55:00,68.8,69.09,68.8,69.07,61369.0,62.421,62.6842,62.421,62.666,61369.0
2021-10-04 11:00:00,69.07,69.11,68.82,68.95,54609.0,62.666,62.7023,62.4392,62.5571,54609.0
2021-10-04 11:05:00,68.95,68.97,68.7,68.82,76845.0,62.5571,62.5753,62.3303,62.4392,76845.0
2021-10-04 11:10:00,68.82,68.88,68.69,68.71,72010.0,62.4392,62.4936,62.3212,62.3394,72010.0
2021-10-04 11:15:00,68.72,68.75,68.5,68.71,71105.0,62.3485,62.3757,62.1489,62.3394,71105.0
2021-10-04 11:20:00,68.71,68.73,68.56,68.57,72315.0,62.3394,62.3575,62.2033,62.2124,72315.0
2021-10-04 11:25:00,68.58,68.8,68.49,68.77,80021.0,62.2214,62.421,62.1398,62.3938,80021.0
2021-10-04 11:30:00,68.77,68.82,68.61,68.7,68877.0,62.3938,62.4392,62.2487,62.3303,68877.0
2021-10-04 11:35:00,68.71,68.73,68.52,68.54,46311.0,62.3394,62.3575,62.167,62.1852,46311.0
2021-10-04 11:40:00,68.54,68.69,68.53,68.6,46589.0,62.1852,62.3212,62.1761,62.2396,46589.0
2021-10-04 11:45:00,68.6,68.71,68.57,68.58,29406.0,62.2396,62.3394,62.2124,62.2214,29406.0
2021-10-04 11:50:00,68.59,68.62,68.46,68.61,47200.0,62.2305,62.2577,62.1126,62.2487,47200.0
2021-10-04 11:55:00,68.61,68.65,68.5,68.63,56599.0,62.2487,62.285,62.1489,62.2668,56599.0
2021-10-04 12:00:00,68.62,68.72,68.56,68.71,106666.0,62.2577,62.3485,62.2033,62.3394,106666.0
2021-10-04 12:05:00,68.71,68.87,68.46,68.87,41642.0,62.3394,62.4846,62.1126,62.4846,41642.0
2021-10-04 12:10:00,68.88,69.24,68.88,69.24,70878.0,62.4936,62.8203,62.4936,62.8203,70878.0
2021-10-04 12:15:00,69.23,69.32,69.19,69.24,72772.0,62.8112,62.8928,62.7749,62.8203,72772.0
2021-10-04 12:20:00,69.23,69.25,69.05,69.14,43842.0,62.8112,62.8293,62.6479,62.7295,43842.0
2021-10-04 12:25:00,69.15,69.16,69.09,69.09,40767.0,62.7386,62.7477,62.6842,62.6842,40767.0
2021-10-04 12:30:00,69.07,69.13,68.94,69.08,48859.0,62.666,62.7205,62.5481,62.6751,48859.0
2021-10-04 12:35:00,69.07,69.1,69.0,69.06,50866.0,62.666,62.6932,62.6025,62.6569,50866.0
2021-10-04 12:40:00,69.05,69.05,68.95,68.98,91899.0,62.6479,62.6479,62.5571,62.5844,91899.0
2021-10-04 12:45:00,69.0,69.17,69.0,69.13,53507.0,62.6025,62.7567,62.6025,62.7205,53507.0
2021-10-04 12:50:00,69.14,69.28,69.12,69.23,50842.0,62.7295,62.8565,62.7114,62.8112,50842.0
2021-10-04 12:55:00,69.23,69.28,69.15,69.18,38390.0,62.8112,62.8565,62.7386,62.7658,38390.0
2021-10-04 13:00:00,69.2,69.26,69.05,69.05,26229.0,62.784,62.8384,62.6479,62.6479,26229.0
2021-10-04 13:05:00,69.07,69.24,69.04,69.2,50314.0,62.666,62.8203,62.6388,62.784,50314.0
2021-10-04 13:10:00,69.19,69.3,69.17,69.3,25781.0,62.7749,62.8747,62.7567,62.8747,25781.0
2021-10-04 13:15:00,69.28,69.32,69.23,69.29,26168.0,62.8565,62.8928,62.8112,62.8656,26168.0
2021-10-04 13:20:00,69.3,69.39,69.22,69.37,69996.0,62.8747,62.9563,62.8021,62.9382,69996.0
2021-10-04 13:25:00,69.37,69.39,69.29,69.32,23181.0,62.9382,62.9563,62.8656,62.8928,23181.0
2021-10-04 13:30:00,69.31,69.43,69.31,69.37,72658.0,62.8838,62.9926,62.8838,62.9382,72658.0
2021-10-04 13:35:00,69.37,69.52,69.36,69.5,60950.0,62.9382,63.0743,62.9291,63.0561,60950.0
2021-10-04 13:40:00,69.49,69.49,69.37,69.38,54882.0,63.0471,63.0471,62.9382,62.9473,54882.0
2021-10-04 13:45:00,69.37,69.4,69.33,69.37,87694.0,62.9382,62.9654,62.9019,62.9382,87694.0
2021-10-04 13:50:00,69.37,69.39,69.22,69.29,37928.0,62.9382,62.9563,62.8021,62.8656,37928.0
2021-10-04 13:55:00,69.29,69.33,69.2,69.31,46128.0,62.8656,62.9019,62.784,62.8838,46128.0
2021-10-04 14:00:00,69.31,69.43,69.24,69.32,108900.0,62.8838,62.9926,62.8203,62.8928,108900.0
2021-10-04 14:05:00,69.33,69.41,69.29,69.32,123614.0,62.9019,62.9745,62.8656,62.8928,123614.0
2021-10-04 14:10:00,69.33,69.35,69.15,69.2,50085.0,62.9019,62.9201,62.7386,62.784,50085.0
2021-10-04 14:15:00,69.2,69.35,69.19,69.33,48241.0,62.784,62.9201,62.7749,62.9019,48241.0
2021-10-04 14:20:00,69.34,69.47,69.33,69.39,49058.0,62.911,63.0289,62.9019,62.9563,49058.0
2021-10-04 14:25:00,69.37,69.42,69.3,69.32,65778.0,62.9382,62.9836,62.8747,62.8928,65778.0
2021-10-04 14:30:00,69.33,69.42,69.31,69.4,67056.0,62.9019,62.9836,62.8838,62.9654,67056.0
2021-10-04 14:35:00,69.4,69.45,69.34,69.41,99155.0,62.9654,63.0108,62.911,62.9745,99155.0
2021-10-04 14:40:00,69.42,69.49,69.36,69.41,222188.0,62.9836,63.0471,62.9291,62.9745,222188.0
2021-10-04 14:45:00,69.4,69.55,69.38,69.55,363353.0,62.9654,63.1015,62.9473,63.1015,363353.0
2021-10-04 14:50:00,69.56,69.6,69.5,69.6,80207.0,63.1106,63.1469,63.0561,63.1469,80207.0
2021-10-04 14:55:00,69.6,69.61,69.5,69.55,24703.0,63.1469,63.1559,63.0561,63.1015,24703.0
2021-10-04 15:00:00,69.52,69.72,69.5,69.72,31061.0,63.0743,63.2557,63.0561,63.2557,31061.0
2021-10-04 15:05:00,69.73,69.77,69.61,69.62,31838.0,63.2648,63.3011,63.1559,63.165,31838.0
2021-10-04 15:10:00,69.6,69.61,69.48,69.51,48262.0,63.1469,63.1559,63.038,63.0652,48262.0
2021-10-04 15:15:00,69.53,69.57,69.36,69.37,188263.0,63.0834,63.1197,62.9291,62.9382,188263.0
2021-10-04 15:20:00,69.37,69.4,69.24,69.36,213958.0,62.9382,62.9654,62.8203,62.9291,213958.0
2021-10-04 15:25:00,69.36,69.37,69.24,69.26,47605.0,62.9291,62.9382,62.8203,62.8384,47605.0
2021-10-04 15:30:00,69.26,69.32,69.18,69.2,72294.0,62.8384,62.8928,62.7658,62.784,72294.0
2021-10-04 15:35:00,69.18,69.23,69.12,69.2,67952.0,62.7658,62.8112,62.7114,62.784,67952.0
2021-10-04 15:40:00,69.2,69.41,69.2,69.35,90917.0,62.784,62.9745,62.784,62.9201,90917.0
2021-10-04 15:45:00,69.35,69.37,69.23,69.25,95628.0,62.9201,62.9382,62.8112,62.8293,95628.0
2021-10-04 15:50:00,69.23,69.3,69.16,69.28,227578.0,62.8112,62.8747,62.7477,62.8565,227578.0
2021-10-04 15:55:00,69.28,69.44,69.28,69.41,395052.0,62.8565,63.0017,62.8565,62.9745,395052.0
2021-10-05 09:30:00,70.46,71.38,70.25,71.28,374845.0,63.9271,64.7618,63.7366,64.6711,374845.0
2021-10-05 09:35:00,71.31,71.72,71.04,71.33,215602.0,64.6983,65.0703,64.4534,64.7165,215602.0
2021-10-05 09:40:00,71.36,71.63,70.83,70.96,208390.0,64.7437,64.9887,64.2628,64.3808,208390.0
2021-10-05 09:45:00,70.98,71.54,70.96,71.53,146481.0,64.3989,64.907,64.3808,64.8979,146481.0
2021-10-05 09:50:00,71.53,71.55,70.92,70.98,118193.0,64.8979,64.9161,64.3445,64.3989,118193.0
2021-10-05 09:55:00,70.97,71.43,70.92,71.42,137064.0,64.3899,64.8072,64.3445,64.7981,137064.0
2021-10-05 10:00:00,71.46,71.5,71.19,71.47,89649.0,64.8344,64.8707,64.5895,64.8435,89649.0
2021-10-05 10:05:00,71.46,71.61,71.37,71.5,127608.0,64.8344,64.9705,64.7528,64.8707,127608.0
2021-10-05 10:10:00,71.51,71.51,71.3,71.4,84357.0,64.8798,64.8798,64.6893,64.78,84357.0
2021-10-05 10:15:00,71.39,71.39,71.05,71.23,54113.0,64.7709,64.7709,64.4624,64.6257,54113.0
2021-10-05 10:20:00,71.24,71.44,71.13,71.3,99664.0,64.6348,64.8163,64.535,64.6893,99664.0
2021-10-05 10:25:00,71.31,71.47,71.29,71.39,49840.0,64.6983,64.8435,64.6802,64.7709,49840.0
2021-10-05 10:30:00,71.41,71.53,71.21,71.3,75841.0,64.7891,64.8979,64.6076,64.6893,75841.0
2021-10-05 10:35:00,71.32,71.47,71.31,71.34,61092.0,64.7074,64.8435,64.6983,64.7255,61092.0
2021-10-05 10:40:00,71.35,71.47,71.21,71.42,124774.0,64.7346,64.8435,64.6076,64.7981,124774.0
2021-10-05 10:45:00,71.42,71.54,71.39,71.5,49342.0,64.7981,64.907,64.7709,64.8707,49342.0
2021-10-05 10:50:00,71.49,71.59,71.37,71.42,86680.0,64.8616,64.9524,64.7528,64.7981,86680.0
2021-10-05 10:55:00,71.44,71.57,71.42,71.56,47016.0,64.8163,64.9342,64.7981,64.9252,47016.0
2021-10-05 11:00:00,71.56,71.74,71.56,71.64,80766.0,64.9252,65.0885,64.9252,64.9977,80766.0
2021-10-05 11:05:00,71.64,71.8,71.61,71.75,69529.0,64.9977,65.1429,64.9705,65.0975,69529.0
2021-10-05 11:10:00,71.76,71.78,71.56,71.72,53037.0,65.1066,65.1248,64.9252,65.0703,53037.0
2021-10-05 11:15:00,71.72,71.79,71.55,71.56,70822.0,65.0703,65.1338,64.9161,64.9252,70822.0
2021-10-05 11:20:00,71.56,71.62,71.47,71.51,39894.0,64.9252,64.9796,64.8435,64.8798,39894.0
2021-10-05 11:25:00,71.5,71.57,71.41,71.48,48184.0,64.8707,64.9342,64.7891,64.8526,48184.0
2021-10-05 11:30:00,71.48,71.69,71.45,71.68,64541.0,64.8526,65.0431,64.8253,65.034,64541.0
2021-10-05 11:35:00,71.69,71.73,71.55,71.63,41168.0,65.0431,65.0794,64.9161,64.9887,41168.0
2021-10-05 11:40:00,71.63,71.65,71.44,71.46,44329.0,64.9887,65.0068,64.8163,64.8344,44329.0
2021-10-05 11:45:00,71.47,71.47,71.36,71.45,51302.0,64.8435,64.8435,64.7437,64.8253,51302.0
2021-10-05 11:50:00,71.45,71.53,71.4,71.53,46295.0,64.8253,64.8979,64.78,64.8979,46295.0
2021-10-05 11:55:00,71.51,71.66,71.47,71.61,44077.0,64.8798,65.0159,64.8435,64.9705,44077.0
2021-10-05 12:00:00,71.61,71.64,71.47,71.54,48077.0,64.9705,64.9977,64.8435,64.907,48077.0
2021-10-05 12:05:00,71.55,71.55,71.47,71.47,21434.0,64.9161,64.9161,64.8435,64.8435,21434.0
2021-10-05 12:10:00,71.48,71.59,71.42,71.56,137800.0,64.8526,64.9524,64.7981,64.9252,137800.0
2021-10-05 12:15:00,71.56,71.59,71.54,71.55,72594.0,64.9252,64.9524,64.907,64.9161,72594.0
2021-10-05 12:20:00,71.55,71.55,71.37,71.48,42861.0,64.9161,64.9161,64.7528,64.8526,42861.0
2021-10-05 12:25:00,71.48,71.53,71.44,71.49,22404.0,64.8526,64.8979,64.8163,64.8616,22404.0
2021-10-05 12:30:00,71.48,71.5,71.32,71.38,35153.0,64.8526,64.8707,64.7074,64.7618,35153.0
2021-10-05 12:35:00,71.39,71.43,71.34,71.38,12204.0,64.7709,64.8072,64.7255,64.7618,12204.0
2021-10-05 12:40:00,71.39,71.39,71.3,71.32,53633.0,64.7709,64.7709,64.6893,64.7074,53633.0
2021-10-05 12:45:00,71.33,71.45,71.33,71.44,39008.0,64.7165,64.8253,64.7165,64.8163,39008.0
2021-10-05 12:50:00,71.44,71.44,71.32,71.33,16528.0,64.8163,64.8163,64.7074,64.7165,16528.0
2021-10-05 12:55:00,71.33,71.37,71.31,71.35,43020.0,64.7165,64.7528,64.6983,64.7346,43020.0
2021-10-05 13:00:00,71.35,71.35,71.21,71.26,68722.0,64.7346,64.7346,64.6076,64.653,68722.0
2021-10-05 13:05:00,71.25,71.32,71.25,71.27,41494.0,64.6439,64.7074,64.6439,64.662,41494.0
2021-10-05 13:10:00,71.27,71.31,71.23,71.28,76610.0,64.662,64.6983,64.6257,64.6711,76610.0
2021-10-05 13:15:00,71.28,71.42,71.25,71.4,41207.0,64.6711,64.7981,64.6439,64.78,41207.0
2021-10-05 13:20:00,71.39,71.42,71.37,71.42,40860.0,64.7709,64.7981,64.7528,64.7981,40860.0
2021-10-05 13:25:00,71.42,71.45,71.39,71.42,30500.0,64.7981,64.8253,64.7709,64.7981,30500.0
2021-10-05 13:30:00,71.42,71.53,71.4,71.45,79164.0,64.7981,64.8979,64.78,64.8253,79164.0
2021-10-05 13:35:00,71.47,71.48,71.43,71.46,30599.0,64.8435,64.8526,64.8072,64.8344,30599.0
2021-10-05 13:40:00,71.46,71.53,71.42,71.44,45219.0,64.8344,64.8979,64.7981,64.8163,45219.0
2021-10-05 13:45:00,71.44,71.5,71.43,71.46,51516.0,64.8163,64.8707,64.8072,64.8344,51516.0
2021-10-05 13:50:00,71.47,71.51,71.45,71.49,40879.0,64.8435,64.8798,64.8253,64.8616,40879.0
2021-10-05 13:55:00,71.5,71.64,71.5,71.58,69074.0,64.8707,64.9977,64.8707,64.9433,69074.0
2021-10-05 14:00:00,71.58,71.7,71.55,71.69,55536.0,64.9433,65.0522,64.9161,65.0431,55536.0
2021-10-05 14:05:00,71.7,71.81,71.69,71.75,64875.0,65.0522,65.152,65.0431,65.0975,64875.0
2021-10-05 14:10:00,71.75,71.79,71.67,71.73,34670.0,65.0975,65.1338,65.025,65.0794,34670.0
2021-10-05 14:15:00,71.71,71.81,71.7,71.7,29148.0,65.0612,65.152,65.0522,65.0522,29148.0
2021-10-05 14:20:00,71.7,71.75,71.66,71.74,41336.0,65.0522,65.0975,65.0159,65.0885,41336.0
2021-10-05 14:25:00,71.73,71.86,71.72,71.8,37442.0,65.0794,65.1973,65.0703,65.1429,37442.0
2021-10-05 14:30:00,71.81,71.84,71.76,71.8,43672.0,65.152,65.1792,65.1066,65.1429,43672.0
2021-10-05 14:35:00,71.8,71.82,71.71,71.76,40965.0,65.1429,65.161,65.0612,65.1066,40965.0
2021-10-05 14:40:00,71.77,71.8,71.67,71.7,25626.0,65.1157,65.1429,65.025,65.0522,25626.0
2021-10-05 14:45:00,71.7,71.73,71.63,71.65,31622.0,65.0522,65.0794,64.9887,65.0068,31622.0
2021-10-05 14:50:00,71.65,71.74,71.63,71.64,30444.0,65.0068,65.0885,64.9887,64.9977,30444.0
2021-10-05 14:55:00,71.64,71.73,71.62,71.72,37687.0,64.9977,65.0794,64.9796,65.0703,37687.0
2021-10-05 15:00:00,71.72,71.76,71.71,71.74,41098.0,65.0703,65.1066,65.0612,65.0885,41098.0
2021-10-05 15:05:00,71.74,71.84,71.72,71.78,65896.0,65.0885,65.1792,65.0703,65.1248,65896.0
2021-10-05 15:10:00,71.76,71.77,71.67,71.75,61948.0,65.1066,65.1157,65.025,65.0975,61948.0
2021-10-05 15:15:00,71.75,71.77,71.65,71.73,54025.0,65.0975,65.1157,65.0068,65.0794,54025.0
2021-10-05 15:20:00,71.73,71.73,71.59,71.65,72764.0,65.0794,65.0794,64.9524,65.0068,72764.0
2021-10-05 15:25:00,71.65,71.67,71.59,71.63,64984.0,65.0068,65.025,64.9524,64.9887,64984.0
2021-10-05 15:30:00,71.62,71.75,71.61,71.64,91407.0,64.9796,65.0975,64.9705,64.9977,91407.0
2021-10-05 15:35:00,71.64,71.69,71.61,71.62,67679.0,64.9977,65.0431,64.9705,64.9796,67679.0
2021-10-05 15:40:00,71.61,71.75,71.61,71.75,101984.0,64.9705,65.0975,64.9705,65.0975,101984.0
2021-10-05 15:45:00,71.75,71.79,71.65,71.67,177889.0,65.0975,65.1338,65.0068,65.025,177889.0
2021-10-05 15:50:00,71.67,71.7,71.55,71.61,227491.0,65.025,65.0522,64.9161,64.9705,227491.0
2021-10-05 15:55:00,71.61,71.7,71.45,71.63,563709.0,64.9705,65.0522,64.8253,64.9887,563709.0
2021-10-06 09:30:00,69.91,70.34,69.53,70.12,232820.0,63.4281,63.8183,63.0834,63.6187,232820.0
2021-10-06 09:35:00,70.09,71.04,70.09,70.99,144920.0,63.5914,64.4534,63.5914,64.408,144920.0
2021-10-06 09:40:00,70.97,71.28,70.84,70.94,108843.0,64.3899,64.6711,64.2719,64.3626,108843.0
2021-10-06 09:45:00,70.96,71.04,70.61,70.75,94402.0,64.3808,64.4534,64.0632,64.1903,94402.0
2021-10-06 09:50:00,70.74,70.94,70.5,70.58,61088.0,64.1812,64.3626,63.9634,64.036,61088.0
2021-10-06 09:55:00,70.58,70.76,70.47,70.63,35959.0,64.036,64.1993,63.9362,64.0814,35959.0
2021-10-06 10:00:00,70.65,70.67,70.25,70.37,34064.0,64.0995,64.1177,63.7366,63.8455,34064.0
2021-10-06 10:05:00,70.35,70.59,70.34,70.5,62513.0,63.8273,64.0451,63.8183,63.9634,62513.0
2021-10-06 10:10:00,70.45,70.85,70.36,70.83,71870.0,63.9181,64.281,63.8364,64.2628,71870.0
2021-10-06 10:15:00,70.83,71.25,70.8,71.2,68699.0,64.2628,64.6439,64.2356,64.5985,68699.0
2021-10-06 10:20:00,71.22,71.65,71.22,71.61,153218.0,64.6167,65.0068,64.6167,64.9705,153218.0
2021-10-06 10:25:00,71.61,71.91,71.56,71.91,55502.0,64.9705,65.2427,64.9252,65.2427,55502.0
2021-10-06 10:30:00,71.91,72.19,71.91,72.05,86136.0,65.2427,65.4967,65.2427,65.3697,86136.0
2021-10-06 10:35:00,72.07,72.09,71.84,71.94,55934.0,65.3879,65.406,65.1792,65.2699,55934.0
2021-10-06 10:40:00,71.96,71.96,71.74,71.79,27243.0,65.2881,65.2881,65.0885,65.1338,27243.0
2021-10-06 10:45:00,71.8,72.11,71.69,72.11,27074.0,65.1429,65.4242,65.0431,65.4242,27074.0
2021-10-06 10:50:00,72.11,72.12,71.98,72.09,21322.0,65.4242,65.4332,65.3062,65.406,21322.0
2021-10-06 10:55:00,72.07,72.08,71.86,71.95,20929.0,65.3879,65.3969,65.1973,65.279,20929.0
2021-10-06 11:00:00,71.94,72.08,71.83,71.92,30412.0,65.2699,65.3969,65.1701,65.2518,30412.0
2021-10-06 11:05:00,71.9,71.9,71.74,71.85,11859.0,65.2336,65.2336,65.0885,65.1883,11859.0
2021-10-06 11:10:00,71.88,71.94,71.7,71.9,20436.0,65.2155,65.2699,65.0522,65.2336,20436.0
2021-10-06 11:15:00,71.91,71.93,71.8,71.82,18331.0,65.2427,65.2608,65.1429,65.161,18331.0
2021-10-06 11:20:00,71.84,71.84,71.67,71.75,22416.0,65.1792,65.1792,65.025,65.0975,22416.0
2021-10-06 11:25:00,71.76,71.92,71.76,71.82,15618.0,65.1066,65.2518,65.1066,65.161,15618.0
2021-10-06 11:30:00,71.83,71.99,71.78,71.85,39209.0,65.1701,65.3153,65.1248,65.1883,39209.0
2021-10-06 11:35:00,71.85,72.04,71.8,72.04,25176.0,65.1883,65.3606,65.1429,65.3606,25176.0
2021-10-06 11:40:00,72.03,72.12,72.0,72.12,34246.0,65.3516,65.4332,65.3244,65.4332,34246.0
2021-10-06 11:45:00,72.11,72.19,71.86,71.92,58666.0,65.4242,65.4967,65.1973,65.2518,58666.0
2021-10-06 11:50:00,71.92,72.2,71.92,72.19,32903.0,65.2518,65.5058,65.2518,65.4967,32903.0
2021-10-06 11:55:00,72.19,72.33,72.18,72.29,54812.0,65.4967,65.6238,65.4877,65.5875,54812.0
2021-10-06 12:00:00,72.29,72.32,72.08,72.09,43885.0,65.5875,65.6147,65.3969,65.406,43885.0
2021-10-06 12:05:00,72.08,72.08,71.94,71.98,50512.0,65.3969,65.3969,65.2699,65.3062,50512.0
2021-10-06 12:10:00,71.97,72.09,71.97,72.04,31920.0,65.2971,65.406,65.2971,65.3606,31920.0
2021-10-06 12:15:00,72.04,72.11,71.95,72.03,52775.0,65.3606,65.4242,65.279,65.3516,52775.0
2021-10-06 12:20:00,72.05,72.05,71.88,71.97,47804.0,65.3697,65.3697,65.2155,65.2971,47804.0
2021-10-06 12:25:00,71.96,72.05,71.81,71.87,27722.0,65.2881,65.3697,65.152,65.2064,27722.0
2021-10-06 12:30:00,71.88,71.92,71.81,71.86,15222.0,65.2155,65.2518,65.152,65.1973,15222.0
2021-10-06 12:35:00,71.86,71.87,71.71,71.8,24883.0,65.1973,65.2064,65.0612,65.1429,24883.0
2021-10-06 12:40:00,71.79,72.02,71.77,72.02,63172.0,65.1338,65.3425,65.1157,65.3425,63172.0
2021-10-06 12:45:00,72.03,72.08,71.89,71.91,22636.0,65.3516,65.3969,65.2246,65.2427,22636.0
2021-10-06 12:50:00,71.95,72.01,71.85,71.85,31490.0,65.279,65.3334,65.1883,65.1883,31490.0
2021-10-06 12:55:00,71.85,71.91,71.75,71.78,20258.0,65.1883,65.2427,65.0975,65.1248,20258.0
2021-10-06 13:00:00,71.8,71.82,71.68,71.73,15586.0,65.1429,65.161,65.034,65.0794,15586.0
2021-10-06 13:05:00,71.73,71.74,71.53,71.61,40754.0,65.0794,65.0885,64.8979,64.9705,40754.0
2021-10-06 13:10:00,71.61,71.61,71.46,71.56,39165.0,64.9705,64.9705,64.8344,64.9252,39165.0
2021-10-06 13:15:00,71.54,71.59,71.44,71.47,24190.0,64.907,64.9524,64.8163,64.8435,24190.0
2021-10-06 13:20:00,71.46,71.69,71.44,71.56,36922.0,64.8344,65.0431,64.8163,64.9252,36922.0
2021-10-06 13:25:00,71.56,71.69,71.55,71.67,17966.0,64.9252,65.0431,64.9161,65.025,17966.0
2021-10-06 13:30:00,71.68,71.81,71.67,71.81,29000.0,65.034,65.152,65.025,65.152,29000.0
2021-10-06 13:35:00,71.8,71.88,71.71,71.74,49972.0,65.1429,65.2155,65.0612,65.0885,49972.0
2021-10-06 13:40:00,71.74,71.77,71.7,71.73,17436.0,65.0885,65.1157,65.0522,65.0794,17436.0
2021-10-06 13:45:00,71.73,71.78,71.67,71.67,26361.0,65.0794,65.1248,65.025,65.025,26361.0
2021-10-06 13:50:00,71.67,71.72,71.47,71.48,37585.0,65.025,65.0703,64.8435,64.8526,37585.0
2021-10-06 13:55:00,71.49,71.62,71.49,71.62,26454.0,64.8616,64.9796,64.8616,64.9796,26454.0
2021-10-06 14:00:00,71.62,71.67,71.47,71.61,45392.0,64.9796,65.025,64.8435,64.9705,45392.0
2021-10-06 14:05:00,71.6,71.62,71.54,71.62,17715.0,64.9614,64.9796,64.907,64.9796,17715.0
2021-10-06 14:10:00,71.63,71.75,71.61,71.66,45375.0,64.9887,65.0975,64.9705,65.0159,45375.0
2021-10-06 14:15:00,71.67,71.76,71.66,71.76,15620.0,65.025,65.1066,65.0159,65.1066,15620.0
2021-10-06 14:20:00,71.77,71.87,71.75,71.77,14066.0,65.1157,65.2064,65.0975,65.1157,14066.0
2021-10-06 14:25:00,71.78,71.93,71.78,71.91,19585.0,65.1248,65.2608,65.1248,65.2427,19585.0
2021-10-06 14:30:00,71.92,71.94,71.87,71.93,14892.0,65.2518,65.2699,65.2064,65.2608,14892.0
2021-10-06 14:35:00,71.93,71.96,71.89,71.94,14840.0,65.2608,65.2881,65.2246,65.2699,14840.0
2021-10-06 14:40:00,71.94,72.06,71.94,72.04,158798.0,65.2699,65.3788,65.2699,65.3606,158798.0
2021-10-06 14:45:00,72.05,72.07,71.99,71.99,12400.0,65.3697,65.3879,65.3153,65.3153,12400.0
2021-10-06 14:50:00,71.99,72.0,71.9,71.94,19345.0,65.3153,65.3244,65.2336,65.2699,19345.0
2021-10-06 14:55:00,71.94,72.0,71.84,71.88,99476.0,65.2699,65.3244,65.1792,65.2155,99476.0
2021-10-06 15:00:00,71.89,71.96,71.8,71.8,22454.0,65.2246,65.2881,65.1429,65.1429,22454.0
2021-10-06 15:05:00,71.82,72.02,71.82,71.91,25510.0,65.161,65.3425,65.161,65.2427,25510.0
2021-10-06 15:10:00,71.91,71.98,71.84,71.86,15597.0,65.2427,65.3062,65.1792,65.1973,15597.0
2021-10-06 15:15:00,71.87,71.95,71.77,71.77,26477.0,65.2064,65.279,65.1157,65.1157,26477.0
2021-10-06 15:20:00,71.78,71.88,71.77,71.88,63427.0,65.1248,65.2155,65.1157,65.2155,63427.0
2021-10-06 15:25:00,71.88,71.98,71.85,71.95,40069.0,65.2155,65.3062,65.1883,65.279,40069.0
2021-10-06 15:30:00,71.96,72.01,71.84,71.89,54801.0,65.2881,65.3334,65.1792,65.2246,54801.0
2021-10-06 15:35:00,71.9,72.01,71.82,71.95,66949.0,65.2336,65.3334,65.161,65.279,66949.0
2021-10-06 15:40:00,71.96,71.98,71.85,71.95,67749.0,65.2881,65.3062,65.1883,65.279,67749.0
2021-10-06 15:45:00,71.95,72.02,71.84,71.98,94954.0,65.279,65.3425,65.1792,65.3062,94954.0
2021-10-06 15:50:00,71.98,72.08,71.91,71.93,157866.0,65.3062,65.3969,65.2427,65.2608,157866.0
2021-10-06 15:55:00,71.93,72.0,71.85,71.87,361053.0,65.2608,65.3244,65.1883,65.2064,361053.0
2021-10-07 09:30:00,74.96,75.71,74.7,75.27,591062.0,68.0099,68.6904,67.774,68.2912,591062.0
2021-10-07 09:35:00,75.28,75.39,74.86,75.14,204100.0,68.3002,68.4,67.9192,68.1732,204100.0
2021-10-07 09:40:00,75.17,75.89,75.15,75.89,359938.0,68.2004,68.8537,68.1823,68.8537,359938.0
2021-10-07 09:45:00,75.89,76.3,75.72,75.75,356253.0,68.8537,69.2257,68.6994,68.7267,356253.0
2021-10-07 09:50:00,75.76,75.94,75.4,75.81,167349.0,68.7357,68.899,68.4091,68.7811,167349.0
2021-10-07 09:55:00,75.82,76.12,75.78,75.81,285320.0,68.7902,69.0624,68.7539,68.7811,285320.0
2021-10-07 10:00:00,75.82,75.97,75.53,75.53,84450.0,68.7902,68.9263,68.5271,68.5271,84450.0
2021-10-07 10:05:00,75.51,75.52,75.28,75.37,74648.0,68.5089,68.518,68.3002,68.3819,74648.0
2021-10-07 10:10:00,75.36,75.76,75.3,75.76,75825.0,68.3728,68.7357,68.3184,68.7357,75825.0
2021-10-07 10:15:00,75.75,76.18,75.75,76.01,195513.0,68.7267,69.1168,68.7267,68.9626,195513.0
2021-10-07 10:20:00,75.99,76.19,75.93,76.17,77627.0,68.9444,69.1259,68.89,69.1077,77627.0
2021-10-07 10:25:00,76.16,76.2,76.03,76.07,108807.0,69.0987,69.1349,68.9807,69.017,108807.0
2021-10-07 10:30:00,76.09,76.12,75.67,75.91,111022.0,69.0351,69.0624,68.6541,68.8718,111022.0
2021-10-07 10:35:00,75.91,76.2,75.8,76.04,116414.0,68.8718,69.1349,68.772,68.9898,116414.0
2021-10-07 10:40:00,76.04,76.06,75.8,75.92,68494.0,68.9898,69.0079,68.772,68.8809,68494.0
2021-10-07 10:45:00,75.91,76.01,75.59,75.64,72048.0,68.8718,68.9626,68.5815,68.6269,72048.0
2021-10-07 10:50:00,75.65,75.76,75.39,75.56,165128.0,68.6359,68.7357,68.4,68.5543,165128.0
2021-10-07 10:55:00,75.56,75.83,75.56,75.72,118297.0,68.5543,68.7992,68.5543,68.6994,118297.0
2021-10-07 11:00:00,75.7,75.9,75.49,75.88,145531.0,68.6813,68.8628,68.4908,68.8446,145531.0
2021-10-07 11:05:00,75.89,76.05,75.78,75.82,277678.0,68.8537,68.9988,68.7539,68.7902,277678.0
2021-10-07 11:10:00,75.83,75.84,75.41,75.41,120786.0,68.7992,68.8083,68.4182,68.4182,120786.0
2021-10-07 11:15:00,75.42,75.95,75.42,75.95,128629.0,68.4273,68.9081,68.4273,68.9081,128629.0
2021-10-07 11:20:00,75.93,76.08,75.86,75.87,182329.0,68.89,69.0261,68.8265,68.8355,182329.0
2021-10-07 11:25:00,75.88,76.17,75.82,76.08,183055.0,68.8446,69.1077,68.7902,69.0261,183055.0
2021-10-07 11:30:00,76.09,76.3,76.06,76.23,130300.0,69.0351,69.2257,69.0079,69.1622,130300.0
2021-10-07 11:35:00,76.23,76.34,76.19,76.27,101477.0,69.1622,69.262,69.1259,69.1985,101477.0
2021-10-07 11:40:00,76.27,76.49,76.26,76.47,98733.0,69.1985,69.3981,69.1894,69.3799,98733.0
2021-10-07 11:45:00,76.48,76.53,76.35,76.48,83848.0,69.389,69.4343,69.271,69.389,83848.0
2021-10-07 11:50:00,76.48,76.55,76.42,76.42,80794.0,69.389,69.4525,69.3345,69.3345,80794.0
2021-10-07 11:55:00,76.42,76.48,76.32,76.46,62256.0,69.3345,69.389,69.2438,69.3708,62256.0
2021-10-07 12:00:00,76.47,76.47,76.34,76.42,80848.0,69.3799,69.3799,69.262,69.3345,80848.0
2021-10-07 12:05:00,76.43,76.6,76.39,76.52,52434.0,69.3436,69.4979,69.3073,69.4253,52434.0
2021-10-07 12:10:00,76.51,76.53,76.4,76.44,58110.0,69.4162,69.4343,69.3164,69.3527,58110.0
2021-10-07 12:15:00,76.45,76.49,76.36,76.45,85298.0,69.3618,69.3981,69.2801,69.3618,85298.0
2021-10-07 12:20:00,76.45,76.55,76.45,76.48,38437.0,69.3618,69.4525,69.3618,69.389,38437.0
2021-10-07 12:25:00,76.48,76.55,76.42,76.54,47838.0,69.389,69.4525,69.3345,69.4434,47838.0
2021-10-07 12:30:00,76.55,76.59,76.47,76.51,42489.0,69.4525,69.4888,69.3799,69.4162,42489.0
2021-10-07 12:35:00,76.51,76.53,76.44,76.44,38660.0,69.4162,69.4343,69.3527,69.3527,38660.0
2021-10-07 12:40:00,76.44,76.49,76.24,76.27,67436.0,69.3527,69.3981,69.1712,69.1985,67436.0
2021-10-07 12:45:00,76.27,76.27,76.01,76.03,95897.0,69.1985,69.1985,68.9626,68.9807,95897.0
2021-10-07 12:50:00,76.03,76.13,75.96,76.03,97420.0,68.9807,69.0714,68.9172,68.9807,97420.0
2021-10-07 12:55:00,76.03,76.09,75.96,76.04,89861.0,68.9807,69.0351,68.9172,68.9898,89861.0
2021-10-07 13:00:00,76.05,76.11,75.97,75.98,49694.0,68.9988,69.0533,68.9263,68.9353,49694.0
2021-10-07 13:05:00,75.98,76.12,75.97,76.07,47041.0,68.9353,69.0624,68.9263,69.017,47041.0
2021-10-07 13:10:00,76.08,76.11,75.96,76.05,63070.0,69.0261,69.0533,68.9172,68.9988,63070.0
2021-10-07 13:15:00,76.07,76.2,76.05,76.16,50937.0,69.017,69.1349,68.9988,69.0987,50937.0
2021-10-07 13:20:00,76.16,76.18,76.03,76.03,47679.0,69.0987,69.1168,68.9807,68.9807,47679.0
2021-10-07 13:25:00,76.04,76.11,76.02,76.09,29648.0,68.9898,69.0533,68.9716,69.0351,29648.0
2021-10-07 13:30:00,76.09,76.17,76.04,76.11,54861.0,69.0351,69.1077,68.9898,69.0533,54861.0
2021-10-07 13:35:00,76.11,76.31,76.1,76.3,50238.0,69.0533,69.2347,69.0442,69.2257,50238.0
2021-10-07 13:40:00,76.28,76.41,76.27,76.36,139854.0,69.2075,69.3255,69.1985,69.2801,139854.0
2021-10-07 13:45:00,76.37,76.53,76.36,76.48,71943.0,69.2892,69.4343,69.2801,69.389,71943.0
2021-10-07 13:50:00,76.48,76.55,76.35,76.38,74112.0,69.389,69.4525,69.271,69.2983,74112.0
2021-10-07 13:55:00,76.38,76.44,76.29,76.3,81243.0,69.2983,69.3527,69.2166,69.2257,81243.0
2021-10-07 14:00:00,76.32,76.36,76.09,76.17,65309.0,69.2438,69.2801,69.0351,69.1077,65309.0
2021-10-07 14:05:00,76.18,76.25,76.16,76.24,36695.0,69.1168,69.1803,69.0987,69.1712,36695.0
2021-10-07 14:10:00,76.23,76.31,76.2,76.31,32517.0,69.1622,69.2347,69.1349,69.2347,32517.0
2021-10-07 14:15:00,76.3,76.34,76.28,76.33,25050.0,69.2257,69.262,69.2075,69.2529,25050.0
2021-10-07 14:20:00,76.33,76.35,76.25,76.27,24458.0,69.2529,69.271,69.1803,69.1985,24458.0
2021-10-07 14:25:00,76.26,76.26,76.19,76.25,39590.0,69.1894,69.1894,69.1259,69.1803,39590.0
2021-10-07 14:30:00,76.24,76.26,76.16,76.25,33697.0,69.1712,69.1894,69.0987,69.1803,33697.0
2021-10-07 14:35:00,76.25,76.29,76.18,76.21,35449.0,69.1803,69.2166,69.1168,69.144,35449.0
2021-10-07 14:40:00,76.2,76.22,75.92,75.94,92731.0,69.1349,69.1531,68.8809,68.899,92731.0
2021-10-07 14:45:00,75.93,76.04,75.9,76.0,44831.0,68.89,68.9898,68.8628,68.9535,44831.0
2021-10-07 14:50:00,76.01,76.03,75.86,75.91,33473.0,68.9626,68.9807,68.8265,68.8718,33473.0
2021-10-07 14:55:00,75.92,75.95,75.88,75.94,26005.0,68.8809,68.9081,68.8446,68.899,26005.0
2021-10-07 15:00:00,75.93,76.03,75.88,75.98,43489.0,68.89,68.9807,68.8446,68.9353,43489.0
2021-10-07 15:05:00,75.99,76.19,75.99,76.19,42033.0,68.9444,69.1259,68.9444,69.1259,42033.0
2021-10-07 15:10:00,76.18,76.22,76.1,76.19,79283.0,69.1168,69.1531,69.0442,69.1259,79283.0
2021-10-07 15:15:00,76.16,76.2,76.11,76.18,30676.0,69.0987,69.1349,69.0533,69.1168,30676.0
2021-10-07 15:20:00,76.18,76.18,76.05,76.06,39084.0,69.1168,69.1168,68.9988,69.0079,39084.0
2021-10-07 15:25:00,76.06,76.31,76.04,76.31,78677.0,69.0079,69.2347,68.9898,69.2347,78677.0
2021-10-07 15:30:00,76.3,76.45,76.23,76.45,116173.0,69.2257,69.3618,69.1622,69.3618,116173.0
2021-10-07 15:35:00,76.43,76.57,76.38,76.47,97523.0,69.3436,69.4706,69.2983,69.3799,97523.0
2021-10-07 15:40:00,76.48,76.53,76.44,76.46,143255.0,69.389,69.4343,69.3527,69.3708,143255.0
2021-10-07 15:45:00,76.44,76.47,76.3,76.42,173349.0,69.3527,69.3799,69.2257,69.3345,173349.0
2021-10-07 15:50:00,76.41,76.41,76.17,76.19,216979.0,69.3255,69.3255,69.1077,69.1259,216979.0
2021-10-07 15:55:00,76.19,76.32,76.0,76.3,1031969.0,69.1259,69.2438,68.9535,69.2257,1031969.0
2021-10-08 09:30:00,76.84,76.91,76.2,76.43,235755.0,69.7156,69.7791,69.1349,69.3436,235755.0
2021-10-08 09:35:00,76.44,76.72,76.12,76.37,155845.0,69.3527,69.6067,69.0624,69.2892,155845.0
2021-10-08 09:40:00,76.44,76.66,76.41,76.61,104783.0,69.3527,69.5523,69.3255,69.5069,104783.0
2021-10-08 09:45:00,76.64,76.99,76.41,76.99,166561.0,69.5341,69.8517,69.3255,69.8517,166561.0
2021-10-08 09:50:00,76.97,77.18,76.81,76.94,213175.0,69.8335,70.0241,69.6884,69.8063,213175.0
2021-10-08 09:55:00,76.98,77.17,76.92,76.93,197292.0,69.8426,70.015,69.7882,69.7973,197292.0
2021-10-08 10:00:00,76.93,77.2,76.89,77.2,122119.0,69.7973,70.0422,69.761,70.0422,122119.0
2021-10-08 10:05:00,77.17,77.33,77.06,77.25,131880.0,70.015,70.1602,69.9152,70.0876,131880.0
2021-10-08 10:10:00,77.26,77.4,77.12,77.35,184910.0,70.0967,70.2237,69.9696,70.1783,184910.0
2021-10-08 10:15:00,77.36,77.59,77.21,77.54,181774.0,70.1874,70.3961,70.0513,70.3507,181774.0
2021-10-08 10:20:00,77.52,77.72,77.29,77.54,126823.0,70.3326,70.514,70.1239,70.3507,126823.0
2021-10-08 10:25:00,77.55,77.78,77.52,77.75,75511.0,70.3598,70.5684,70.3326,70.5412,75511.0
2021-10-08 10:30:00,77.76,77.79,77.59,77.61,91842.0,70.5503,70.5775,70.3961,70.4142,91842.0
2021-10-08 10:35:00,77.6,77.63,77.46,77.54,72542.0,70.4051,70.4324,70.2781,70.3507,72542.0
2021-10-08 10:40:00,77.53,77.56,77.08,77.18,98613.0,70.3416,70.3688,69.9334,70.0241,98613.0
2021-10-08 10:45:00,77.17,77.37,77.17,77.35,61799.0,70.015,70.1965,70.015,70.1783,61799.0
2021-10-08 10:50:00,77.34,77.59,77.31,77.55,62792.0,70.1692,70.3961,70.142,70.3598,62792.0
2021-10-08 10:55:00,77.54,77.59,77.4,77.42,70515.0,70.3507,70.3961,70.2237,70.2418,70515.0
2021-10-08 11:00:00,77.4,77.62,77.29,77.33,117139.0,70.2237,70.4233,70.1239,70.1602,117139.0
2021-10-08 11:05:00,77.32,77.33,77.13,77.21,67585.0,70.1511,70.1602,69.9787,70.0513,67585.0
2021-10-08 11:10:00,77.21,77.22,77.08,77.08,56678.0,70.0513,70.0604,69.9334,69.9334,56678.0
2021-10-08 11:15:00,77.07,77.2,77.06,77.13,61176.0,69.9243,70.0422,69.9152,69.9787,61176.0
2021-10-08 11:20:00,77.13,77.14,76.95,77.05,56518.0,69.9787,69.9878,69.8154,69.9061,56518.0
2021-10-08 11:25:00,77.05,77.3,76.95,77.28,75189.0,69.9061,70.133,69.8154,70.1148,75189.0
2021-10-08 11:30:00,77.28,77.31,77.11,77.12,34384.0,70.1148,70.142,69.9606,69.9696,34384.0
2021-10-08 11:35:00,77.1,77.45,77.1,77.44,99832.0,69.9515,70.269,69.9515,70.26,99832.0
2021-10-08 11:40:00,77.45,77.54,77.45,77.51,197391.0,70.269,70.3507,70.269,70.3235,197391.0
2021-10-08 11:45:00,77.51,77.56,77.5,77.51,99852.0,70.3235,70.3688,70.3144,70.3235,99852.0
2021-10-08 11:50:00,77.51,77.58,77.49,77.52,130470.0,70.3235,70.387,70.3053,70.3326,130470.0
2021-10-08 11:55:00,77.53,77.61,77.49,77.51,61072.0,70.3416,70.4142,70.3053,70.3235,61072.0
2021-10-08 12:00:00,77.51,77.59,77.5,77.54,64085.0,70.3235,70.3961,70.3144,70.3507,64085.0
2021-10-08 12:05:00,77.55,77.67,77.55,77.59,34647.0,70.3598,70.4686,70.3598,70.3961,34647.0
2021-10-08 12:10:00,77.59,77.6,77.5,77.55,39950.0,70.3961,70.4051,70.3144,70.3598,39950.0
2021-10-08 12:15:00,77.53,77.55,77.5,77.54,25063.0,70.3416,70.3598,70.3144,70.3507,25063.0
2021-10-08 12:20:00,77.53,77.58,77.52,77.57,29061.0,70.3416,70.387,70.3326,70.3779,29061.0
2021-10-08 12:25:00,77.56,77.57,77.4,77.4,34088.0,70.3688,70.3779,70.2237,70.2237,34088.0
2021-10-08 12:30:00,77.41,77.66,77.39,77.65,45297.0,70.2328,70.4596,70.2146,70.4505,45297.0
2021-10-08 12:35:00,77.65,78.05,77.64,78.01,320124.0,70.4505,70.8134,70.4414,70.7771,320124.0
2021-10-08 12:40:00,78.01,78.1,77.99,78.04,56735.0,70.7771,70.8588,70.759,70.8043,56735.0
2021-10-08 12:45:00,78.04,78.1,77.96,78.06,83753.0,70.8043,70.8588,70.7318,70.8225,83753.0
2021-10-08 12:50:00,78.08,78.11,78.03,78.09,34834.0,70.8406,70.8679,70.7953,70.8497,34834.0
2021-10-08 12:55:00,78.1,78.16,78.06,78.12,54128.0,70.8588,70.9132,70.8225,70.8769,54128.0
2021-10-08 13:00:00,78.11,78.22,78.1,78.17,34262.0,70.8679,70.9677,70.8588,70.9223,34262.0
2021-10-08 13:05:00,78.16,78.2,78.09,78.16,36510.0,70.9132,70.9495,70.8497,70.9132,36510.0
2021-10-08 13:10:00,78.16,78.16,78.0,78.0,47179.0,70.9132,70.9132,70.7681,70.7681,47179.0
2021-10-08 13:15:00,78.0,78.01,77.83,77.88,88602.0,70.7681,70.7771,70.6138,70.6592,88602.0
2021-10-08 13:20:00,77.88,78.03,77.87,77.99,57482.0,70.6592,70.7953,70.6501,70.759,57482.0
2021-10-08 13:25:00,77.99,78.05,77.96,77.99,28334.0,70.759,70.8134,70.7318,70.759,28334.0
2021-10-08 13:30:00,77.97,78.05,77.96,78.05,47398.0,70.7408,70.8134,70.7318,70.8134,47398.0
2021-10-08 13:35:00,78.05,78.06,77.96,77.98,23929.0,70.8134,70.8225,70.7318,70.7499,23929.0
2021-10-08 13:40:00,77.97,78.05,77.93,77.95,47540.0,70.7408,70.8134,70.7045,70.7227,47540.0
2021-10-08 13:45:00,77.96,78.08,77.95,78.06,41176.0,70.7318,70.8406,70.7227,70.8225,41176.0
2021-10-08 13:50:00,78.04,78.06,78.0,78.02,16923.0,70.8043,70.8225,70.7681,70.7862,16923.0
2021-10-08 13:55:00,78.02,78.15,78.01,78.08,25840.0,70.7862,70.9041,70.7771,70.8406,25840.0
2021-10-08 14:00:00,78.08,78.14,78.01,78.02,18185.0,70.8406,70.8951,70.7771,70.7862,18185.0
2021-10-08 14:05:00,78.03,78.06,77.97,78.05,18569.0,70.7953,70.8225,70.7408,70.8134,18569.0
2021-10-08 14:10:00,78.04,78.06,77.99,78.0,26170.0,70.8043,70.8225,70.759,70.7681,26170.0
2021-10-08 14:15:00,77.98,78.12,77.97,78.06,31999.0,70.7499,70.8769,70.7408,70.8225,31999.0
2021-10-08 14:20:00,78.06,78.26,78.06,78.26,82607.0,70.8225,71.0039,70.8225,71.0039,82607.0
2021-10-08 14:25:00,78.25,78.34,78.21,78.32,68708.0,70.9949,71.0765,70.9586,71.0584,68708.0
2021-10-08 14:30:00,78.31,78.41,78.3,78.4,70322.0,71.0493,71.14,71.0402,71.131,70322.0
2021-10-08 14:35:00,78.38,78.42,78.24,78.31,357470.0,71.1128,71.1491,70.9858,71.0493,357470.0
2021-10-08 14:40:00,78.3,78.33,78.25,78.32,48782.0,71.0402,71.0675,70.9949,71.0584,48782.0
2021-10-08 14:45:00,78.33,78.36,78.27,78.28,35306.0,71.0675,71.0947,71.013,71.0221,35306.0
2021-10-08 14:50:00,78.28,78.31,78.26,78.28,32520.0,71.0221,71.0493,71.0039,71.0221,32520.0
2021-10-08 14:55:00,78.27,78.33,78.27,78.28,25566.0,71.013,71.0675,71.013,71.0221,25566.0
2021-10-08 15:00:00,78.29,78.34,78.25,78.32,70784.0,71.0312,71.0765,70.9949,71.0584,70784.0
2021-10-08 15:05:00,78.32,78.69,78.29,78.66,299156.0,71.0584,71.3941,71.0312,71.3669,299156.0
2021-10-08 15:10:00,78.65,78.73,78.63,78.72,131535.0,71.3578,71.4304,71.3396,71.4213,131535.0
2021-10-08 15:15:00,78.72,78.88,78.72,78.84,127120.0,71.4213,71.5665,71.4213,71.5302,127120.0
2021-10-08 15:20:00,78.83,78.95,78.73,78.75,294415.0,71.5211,71.63,71.4304,71.4485,294415.0
2021-10-08 15:25:00,78.75,78.85,78.68,78.84,108664.0,71.4485,71.5392,71.385,71.5302,108664.0
2021-10-08 15:30:00,78.84,78.93,78.82,78.89,109977.0,71.5302,71.6118,71.512,71.5755,109977.0
2021-10-08 15:35:00,78.88,78.89,78.64,78.71,232208.0,71.5665,71.5755,71.3487,71.4122,232208.0
2021-10-08 15:40:00,78.72,78.74,78.6,78.64,178891.0,71.4213,71.4394,71.3124,71.3487,178891.0
2021-10-08 15:45:00,78.63,78.66,78.59,78.62,299973.0,71.3396,71.3669,71.3033,71.3306,299973.0
2021-10-08 15:50:00,78.62,78.69,78.6,78.63,385247.0,71.3306,71.3941,71.3124,71.3396,385247.0
2021-10-08 15:55:00,78.63,78.68,78.51,78.6,674202.0,71.3396,71.385,71.2308,71.3124,674202.0
2021-10-11 09:30:00,80.04,80.23,79.37,79.68,680172.0,72.6189,72.7913,72.011,72.2923,680172.0
2021-10-11 09:35:00,79.69,80.15,79.22,79.64,277077.0,72.3014,72.7187,71.8749,72.256,277077.0
2021-10-11 09:40:00,79.64,79.86,79.29,79.67,202422.0,72.256,72.4556,71.9384,72.2832,202422.0
2021-10-11 09:45:00,79.66,79.7,79.32,79.58,331915.0,72.2741,72.3104,71.9657,72.2016,331915.0
2021-10-11 09:50:00,79.56,79.81,79.5,79.64,200185.0,72.1834,72.4102,72.129,72.256,200185.0
2021-10-11 09:55:00,79.6,79.76,79.38,79.5,187503.0,72.2197,72.3649,72.0201,72.129,187503.0
2021-10-11 10:00:00,79.5,79.84,79.36,79.72,195100.0,72.129,72.4375,72.002,72.3286,195100.0
2021-10-11 10:05:00,79.72,79.73,79.2,79.27,161537.0,72.3286,72.3376,71.8568,71.9203,161537.0
2021-10-11 10:10:00,79.27,79.4,79.02,79.29,200589.0,71.9203,72.0382,71.6935,71.9384,200589.0
2021-10-11 10:15:00,79.28,79.38,79.15,79.26,97598.0,71.9294,72.0201,71.8114,71.9112,97598.0
2021-10-11 10:20:00,79.24,79.41,79.13,79.38,184929.0,71.8931,72.0473,71.7933,72.0201,184929.0
2021-10-11 10:25:00,79.4,79.53,79.28,79.47,112743.0,72.0382,72.1562,71.9294,72.1018,112743.0
2021-10-11 10:30:00,79.48,79.53,79.29,79.36,150517.0,72.1108,72.1562,71.9384,72.002,150517.0
2021-10-11 10:35:00,79.36,79.4,79.08,79.1,68792.0,72.002,72.0382,71.7479,71.7661,68792.0
2021-10-11 10:40:00,79.12,79.12,78.72,78.74,113805.0,71.7842,71.7842,71.4213,71.4394,113805.0
2021-10-11 10:45:00,78.74,78.83,78.44,78.51,116751.0,71.4394,71.5211,71.1673,71.2308,116751.0
2021-10-11 10:50:00,78.49,78.54,78.18,78.23,112665.0,71.2126,71.258,70.9314,70.9767,112665.0
2021-10-11 10:55:00,78.22,78.26,78.02,78.18,251463.0,70.9677,71.0039,70.7862,70.9314,251463.0
2021-10-11 11:00:00,78.21,78.62,78.21,78.57,131369.0,70.9586,71.3306,70.9586,71.2852,131369.0
2021-10-11 11:05:00,78.59,78.62,78.33,78.35,70615.0,71.3033,71.3306,71.0675,71.0856,70615.0
2021-10-11 11:10:00,78.35,78.58,78.35,78.5,58096.0,71.0856,71.2943,71.0856,71.2217,58096.0
2021-10-11 11:15:00,78.5,78.71,78.48,78.6,111751.0,71.2217,71.4122,71.2035,71.3124,111751.0
2021-10-11 11:20:00,78.6,78.62,78.33,78.47,61912.0,71.3124,71.3306,71.0675,71.1945,61912.0
2021-10-11 11:25:00,78.46,78.85,78.46,78.73,89029.0,71.1854,71.5392,71.1854,71.4304,89029.0
2021-10-11 11:30:00,78.71,78.74,78.61,78.74,51194.0,71.4122,71.4394,71.3215,71.4394,51194.0
2021-10-11 11:35:00,78.75,78.77,78.6,78.67,50096.0,71.4485,71.4667,71.3124,71.3759,50096.0
2021-10-11 11:40:00,78.67,78.77,78.53,78.58,51499.0,71.3759,71.4667,71.2489,71.2943,51499.0
2021-10-11 11:45:00,78.59,78.71,78.54,78.67,55887.0,71.3033,71.4122,71.258,71.3759,55887.0
2021-10-11 11:50:00,78.67,78.96,78.67,78.95,61842.0,71.3759,71.639,71.3759,71.63,61842.0
2021-10-11 11:55:00,78.95,78.99,78.79,78.97,52131.0,71.63,71.6663,71.4848,71.6481,52131.0
2021-10-11 12:00:00,78.97,79.0,78.88,78.9,38409.0,71.6481,71.6753,71.5665,71.5846,38409.0
2021-10-11 12:05:00,78.9,78.92,78.74,78.77,42073.0,71.5846,71.6028,71.4394,71.4667,42073.0
2021-10-11 12:10:00,78.76,78.96,78.74,78.76,37395.0,71.4576,71.639,71.4394,71.4576,37395.0
2021-10-11 12:15:00,78.76,78.84,78.71,78.75,49033.0,71.4576,71.5302,71.4122,71.4485,49033.0
2021-10-11 12:20:00,78.74,79.0,78.71,78.94,56014.0,71.4394,71.6753,71.4122,71.6209,56014.0
2021-10-11 12:25:00,78.94,79.02,78.85,78.85,33346.0,71.6209,71.6935,71.5392,71.5392,33346.0
2021-10-11 12:30:00,78.84,78.87,78.64,78.69,72791.0,71.5302,71.5574,71.3487,71.3941,72791.0
2021-10-11 12:35:00,78.69,78.73,78.56,78.68,51293.0,71.3941,71.4304,71.2761,71.385,51293.0
2021-10-11 12:40:00,78.69,78.69,78.56,78.6,23499.0,71.3941,71.3941,71.2761,71.3124,23499.0
2021-10-11 12:45:00,78.6,78.88,78.59,78.86,74510.0,71.3124,71.5665,71.3033,71.5483,74510.0
2021-10-11 12:50:00,78.85,78.91,78.72,78.9,48450.0,71.5392,71.5937,71.4213,71.5846,48450.0
2021-10-11 12:55:00,78.9,79.0,78.82,78.94,80542.0,71.5846,71.6753,71.512,71.6209,80542.0
2021-10-11 13:00:00,78.92,78.94,78.78,78.78,52483.0,71.6028,71.6209,71.4757,71.4757,52483.0
2021-10-11 13:05:00,78.77,78.83,78.74,78.75,68994.0,71.4667,71.5211,71.4394,71.4485,68994.0
2021-10-11 13:10:00,78.75,78.95,78.75,78.78,38382.0,71.4485,71.63,71.4485,71.4757,38382.0
2021-10-11 13:15:00,78.75,78.75,78.41,78.59,107317.0,71.4485,71.4485,71.14,71.3033,107317.0
2021-10-11 13:20:00,78.61,78.64,78.27,78.31,34067.0,71.3215,71.3487,71.013,71.0493,34067.0
2021-10-11 13:25:00,78.31,78.32,78.16,78.27,37573.0,71.0493,71.0584,70.9132,71.013,37573.0
2021-10-11 13:30:00,78.28,78.35,78.19,78.35,59975.0,71.0221,71.0856,70.9404,71.0856,59975.0
2021-10-11 13:35:00,78.34,78.4,78.25,78.38,45665.0,71.0765,71.131,70.9949,71.1128,45665.0
2021-10-11 13:40:00,78.37,78.4,78.3,78.38,35346.0,71.1037,71.131,71.0402,71.1128,35346.0
2021-10-11 13:45:00,78.36,78.42,78.24,78.39,69466.0,71.0947,71.1491,70.9858,71.1219,69466.0
2021-10-11 13:50:00,78.39,78.5,78.35,78.48,41636.0,71.1219,71.2217,71.0856,71.2035,41636.0
2021-10-11 13:55:00,78.49,78.53,78.42,78.53,25321.0,71.2126,71.2489,71.1491,71.2489,25321.0
2021-10-11 14:00:00,78.51,78.53,78.42,78.53,26229.0,71.2308,71.2489,71.1491,71.2489,26229.0
2021-10-11 14:05:00,78.52,78.59,78.48,78.55,23604.0,71.2398,71.3033,71.2035,71.2671,23604.0
2021-10-11 14:10:00,78.54,78.64,78.5,78.55,36955.0,71.258,71.3487,71.2217,71.2671,36955.0
2021-10-11 14:15:00,78.5,78.6,78.49,78.6,37376.0,71.2217,71.3124,71.2126,71.3124,37376.0
2021-10-11 14:20:00,78.59,78.62,78.52,78.53,39283.0,71.3033,71.3306,71.2398,71.2489,39283.0
2021-10-11 14:25:00,78.53,78.6,78.49,78.56,28884.0,71.2489,71.3124,71.2126,71.2761,28884.0
2021-10-11 14:30:00,78.59,78.64,78.52,78.61,21809.0,71.3033,71.3487,71.2398,71.3215,21809.0
2021-10-11 14:35:00,78.6,78.6,78.51,78.53,24496.0,71.3124,71.3124,71.2308,71.2489,24496.0
2021-10-11 14:40:00,78.54,78.58,78.43,78.57,39072.0,71.258,71.2943,71.1582,71.2852,39072.0
2021-10-11 14:45:00,78.58,78.6,78.46,78.48,39222.0,71.2943,71.3124,71.1854,71.2035,39222.0
2021-10-11 14:50:00,78.48,78.56,78.41,78.52,41082.0,71.2035,71.2761,71.14,71.2398,41082.0
2021-10-11 14:55:00,78.53,78.64,78.5,78.62,41658.0,71.2489,71.3487,71.2217,71.3306,41658.0
2021-10-11 15:00:00,78.63,78.68,78.57,78.63,47419.0,71.3396,71.385,71.2852,71.3396,47419.0
2021-10-11 15:05:00,78.63,78.63,78.47,78.53,32550.0,71.3396,71.3396,71.1945,71.2489,32550.0
2021-10-11 15:10:00,78.53,78.55,78.46,78.5,28512.0,71.2489,71.2671,71.1854,71.2217,28512.0
2021-10-11 15:15:00,78.5,78.5,78.33,78.39,38204.0,71.2217,71.2217,71.0675,71.1219,38204.0
2021-10-11 15:20:00,78.39,78.42,78.32,78.33,47508.0,71.1219,71.1491,71.0584,71.0675,47508.0
2021-10-11 15:25:00,78.34,78.39,78.31,78.33,49425.0,71.0765,71.1219,71.0493,71.0675,49425.0
2021-10-11 15:30:00,78.31,78.39,78.24,78.26,57191.0,71.0493,71.1219,70.9858,71.0039,57191.0
2021-10-11 15:35:00,78.26,78.29,78.15,78.17,80313.0,71.0039,71.0312,70.9041,70.9223,80313.0
2021-10-11 15:40:00,78.17,78.2,78.07,78.09,105611.0,70.9223,70.9495,70.8316,70.8497,105611.0
2021-10-11 15:45:00,78.09,78.11,77.87,77.91,162336.0,70.8497,70.8679,70.6501,70.6864,162336.0
2021-10-11 15:50:00,77.92,78.02,77.84,77.99,228094.0,70.6955,70.7862,70.6229,70.759,228094.0
2021-10-11 15:55:00,77.99,78.1,77.94,77.98,425729.0,70.759,70.8588,70.7136,70.7499,425729.0
2021-10-12 09:30:00,77.9,78.94,77.8,78.84,433221.0,70.6773,71.6209,70.5866,71.5302,433221.0
2021-10-12 09:35:00,78.83,79.14,78.66,79.1,228070.0,71.5211,71.8024,71.3669,71.7661,228070.0
2021-10-12 09:40:00,79.1,79.35,78.15,78.28,242280.0,71.7661,71.9929,70.9041,71.0221,242280.0
2021-10-12 09:45:00,78.28,78.73,78.05,78.42,138067.0,71.0221,71.4304,70.8134,71.1491,138067.0
2021-10-12 09:50:00,78.38,78.97,78.36,78.84,122559.0,71.1128,71.6481,71.0947,71.5302,122559.0
2021-10-12 09:55:00,78.84,79.06,78.79,78.8,188737.0,71.5302,71.7298,71.4848,71.4939,188737.0
2021-10-12 10:00:00,78.8,79.36,78.7,79.22,289354.0,71.4939,72.002,71.4031,71.8749,289354.0
2021-10-12 10:05:00,79.22,79.41,78.85,79.05,127440.0,71.8749,72.0473,71.5392,71.7207,127440.0
2021-10-12 10:10:00,79.07,79.33,79.05,79.2,105514.0,71.7388,71.9747,71.7207,71.8568,105514.0
2021-10-12 10:15:00,79.21,79.24,78.47,78.85,145422.0,71.8659,71.8931,71.1945,71.5392,145422.0
2021-10-12 10:20:00,78.84,78.9,78.55,78.55,65650.0,71.5302,71.5846,71.2671,71.2671,65650.0
2021-10-12 10:25:00,78.58,78.65,78.35,78.37,72550.0,71.2943,71.3578,71.0856,71.1037,72550.0
2021-10-12 10:30:00,78.36,78.36,77.95,77.99,51461.0,71.0947,71.0947,70.7227,70.759,51461.0
2021-10-12 10:35:00,78.0,78.1,77.91,77.98,85668.0,70.7681,70.8588,70.6864,70.7499,85668.0
2021-10-12 10:40:00,77.98,78.24,77.96,78.21,97891.0,70.7499,70.9858,70.7318,70.9586,97891.0
2021-10-12 10:45:00,78.2,78.37,78.16,78.21,61465.0,70.9495,71.1037,70.9132,70.9586,61465.0
2021-10-12 10:50:00,78.21,78.4,78.18,78.28,68908.0,70.9586,71.131,70.9314,71.0221,68908.0
2021-10-12 10:55:00,78.3,78.31,78.04,78.13,67450.0,71.0402,71.0493,70.8043,70.886,67450.0
2021-10-12 11:00:00,78.14,78.4,78.14,78.23,52777.0,70.8951,71.131,70.8951,70.9767,52777.0
2021-10-12 11:05:00,78.22,78.3,78.08,78.16,88916.0,70.9677,71.0402,70.8406,70.9132,88916.0
2021-10-12 11:10:00,78.17,78.19,77.93,77.98,52063.0,70.9223,70.9404,70.7045,70.7499,52063.0
2021-10-12 11:15:00,77.97,78.01,77.77,78.0,67893.0,70.7408,70.7771,70.5594,70.7681,67893.0
2021-10-12 11:20:00,78.0,78.03,77.78,78.01,53630.0,70.7681,70.7953,70.5684,70.7771,53630.0
2021-10-12 11:25:00,78.0,78.11,77.93,78.03,51931.0,70.7681,70.8679,70.7045,70.7953,51931.0
2021-10-12 11:30:00,78.03,78.1,77.94,78.0,43247.0,70.7953,70.8588,70.7136,70.7681,43247.0
2021-10-12 11:35:00,78.0,78.14,77.97,78.1,32589.0,70.7681,70.8951,70.7408,70.8588,32589.0
2021-10-12 11:40:00,78.1,78.18,77.92,78.04,62100.0,70.8588,70.9314,70.6955,70.8043,62100.0
2021-10-12 11:45:00,78.03,78.1,77.97,78.02,51766.0,70.7953,70.8588,70.7408,70.7862,51766.0
2021-10-12 11:50:00,78.03,78.16,78.02,78.12,31713.0,70.7953,70.9132,70.7862,70.8769,31713.0
2021-10-12 11:55:00,78.14,78.27,78.12,78.26,34014.0,70.8951,71.013,70.8769,71.0039,34014.0
2021-10-12 12:00:00,78.27,78.6,78.27,78.5,84765.0,71.013,71.3124,71.013,71.2217,84765.0
2021-10-12 12:05:00,78.51,78.56,78.42,78.51,47461.0,71.2308,71.2761,71.1491,71.2308,47461.0
2021-10-12 12:10:00,78.51,78.57,78.47,78.47,39160.0,71.2308,71.2852,71.1945,71.1945,39160.0
2021-10-12 12:15:00,78.48,78.54,78.42,78.54,43413.0,71.2035,71.258,71.1491,71.258,43413.0
2021-10-12 12:20:00,78.54,78.6,78.42,78.56,46420.0,71.258,71.3124,71.1491,71.2761,46420.0
2021-10-12 12:25:00,78.56,78.63,78.53,78.62,26407.0,71.2761,71.3396,71.2489,71.3306,26407.0
2021-10-12 12:30:00,78.62,78.64,78.42,78.49,42622.0,71.3306,71.3487,71.1491,71.2126,42622.0
2021-10-12 12:35:00,78.48,78.5,78.41,78.44,30565.0,71.2035,71.2217,71.14,71.1673,30565.0
2021-10-12 12:40:00,78.44,78.61,78.43,78.58,64134.0,71.1673,71.3215,71.1582,71.2943,64134.0
2021-10-12 12:45:00,78.58,78.59,78.46,78.49,33010.0,71.2943,71.3033,71.1854,71.2126,33010.0
2021-10-12 12:50:00,78.48,78.52,78.47,78.51,20493.0,71.2035,71.2398,71.1945,71.2308,20493.0
2021-10-12 12:55:00,78.52,78.58,78.5,78.56,25751.0,71.2398,71.2943,71.2217,71.2761,25751.0
2021-10-12 13:00:00,78.55,78.55,78.46,78.49,23979.0,71.2671,71.2671,71.1854,71.2126,23979.0
2021-10-12 13:05:00,78.5,78.5,78.31,78.36,33864.0,71.2217,71.2217,71.0493,71.0947,33864.0
2021-10-12 13:10:00,78.36,78.48,78.34,78.48,43051.0,71.0947,71.2035,71.0765,71.2035,43051.0
2021-10-12 13:15:00,78.47,78.7,78.47,78.68,31860.0,71.1945,71.4031,71.1945,71.385,31860.0
2021-10-12 13:20:00,78.68,78.73,78.62,78.65,37801.0,71.385,71.4304,71.3306,71.3578,37801.0
2021-10-12 13:25:00,78.65,78.71,78.65,78.65,19201.0,71.3578,71.4122,71.3578,71.3578,19201.0
2021-10-12 13:30:00,78.65,78.65,78.57,78.62,23696.0,71.3578,71.3578,71.2852,71.3306,23696.0
2021-10-12 13:35:00,78.62,78.69,78.53,78.69,32861.0,71.3306,71.3941,71.2489,71.3941,32861.0
2021-10-12 13:40:00,78.7,78.75,78.48,78.5,52443.0,71.4031,71.4485,71.2035,71.2217,52443.0
2021-10-12 13:45:00,78.49,78.51,78.43,78.45,46831.0,71.2126,71.2308,71.1582,71.1763,46831.0
2021-10-12 13:50:00,78.45,78.57,78.36,78.38,61953.0,71.1763,71.2852,71.0947,71.1128,61953.0
2021-10-12 13:55:00,78.39,78.48,78.38,78.45,33053.0,71.1219,71.2035,71.1128,71.1763,33053.0
2021-10-12 14:00:00,78.44,78.51,78.41,78.43,37457.0,71.1673,71.2308,71.14,71.1582,37457.0
2021-10-12 14:05:00,78.45,78.53,78.41,78.45,34947.0,71.1763,71.2489,71.14,71.1763,34947.0
2021-10-12 14:10:00,78.45,78.57,78.43,78.55,23678.0,71.1763,71.2852,71.1582,71.2671,23678.0
2021-10-12 14:15:00,78.55,78.64,78.47,78.55,45421.0,71.2671,71.3487,71.1945,71.2671,45421.0
2021-10-12 14:20:00,78.54,78.56,78.43,78.47,37023.0,71.258,71.2761,71.1582,71.1945,37023.0
2021-10-12 14:25:00,78.47,78.57,78.46,78.55,26690.0,71.1945,71.2852,71.1854,71.2671,26690.0
2021-10-12 14:30:00,78.55,78.58,78.48,78.51,28359.0,71.2671,71.2943,71.2035,71.2308,28359.0
2021-10-12 14:35:00,78.52,78.52,78.45,78.46,36739.0,71.2398,71.2398,71.1763,71.1854,36739.0
2021-10-12 14:40:00,78.48,78.63,78.46,78.63,29410.0,71.2035,71.3396,71.1854,71.3396,29410.0
2021-10-12 14:45:00,78.64,78.74,78.63,78.66,42230.0,71.3487,71.4394,71.3396,71.3669,42230.0
2021-10-12 14:50:00,78.67,78.76,78.64,78.73,63745.0,71.3759,71.4576,71.3487,71.4304,63745.0
2021-10-12 14:55:00,78.73,78.76,78.6,78.64,50676.0,71.4304,71.4576,71.3124,71.3487,50676.0
2021-10-12 15:00:00,78.64,78.74,78.61,78.67,35829.0,71.3487,71.4394,71.3215,71.3759,35829.0
2021-10-12 15:05:00,78.68,78.72,78.58,78.6,43017.0,71.385,71.4213,71.2943,71.3124,43017.0
2021-10-12 15:10:00,78.59,78.68,78.43,78.49,79914.0,71.3033,71.385,71.1582,71.2126,79914.0
2021-10-12 15:15:00,78.48,78.55,78.38,78.48,68440.0,71.2035,71.2671,71.1128,71.2035,68440.0
2021-10-12 15:20:00,78.47,78.48,78.39,78.42,67892.0,71.1945,71.2035,71.1219,71.1491,67892.0
2021-10-12 15:25:00,78.42,78.45,78.34,78.38,67867.0,71.1491,71.1763,71.0765,71.1128,67867.0
2021-10-12 15:30:00,78.37,78.59,78.37,78.59,78454.0,71.1037,71.3033,71.1037,71.3033,78454.0
2021-10-12 15:35:00,78.59,78.6,78.43,78.43,82222.0,71.3033,71.3124,71.1582,71.1582,82222.0
2021-10-12 15:40:00,78.43,78.5,78.41,78.45,125676.0,71.1582,71.2217,71.14,71.1763,125676.0
2021-10-12 15:45:00,78.45,78.51,78.34,78.36,288553.0,71.1763,71.2308,71.0765,71.0947,288553.0
2021-10-12 15:50:00,78.36,78.44,78.23,78.43,302425.0,71.0947,71.1673,70.9767,71.1582,302425.0
2021-10-12 15:55:00,78.42,78.52,78.37,78.45,826011.0,71.1491,71.2398,71.1037,71.1763,826011.0
2021-10-13 09:30:00,79.6,80.08,79.48,79.96,261256.0,72.2197,72.6552,72.1108,72.5463,261256.0
2021-10-13 09:35:00,79.94,80.65,79.87,80.4,302437.0,72.5282,73.1723,72.4647,72.9455,302437.0
2021-10-13 09:40:00,80.39,80.68,80.2,80.67,171726.0,72.9365,73.1996,72.7641,73.1905,171726.0
2021-10-13 09:45:00,80.68,80.83,80.29,80.3,202141.0,73.1996,73.3357,72.8457,72.8548,202141.0
2021-10-13 09:50:00,80.32,80.45,80.07,80.11,79339.0,72.8729,72.9909,72.6461,72.6824,79339.0
2021-10-13 09:55:00,80.11,80.21,79.94,80.14,147396.0,72.6824,72.7731,72.5282,72.7096,147396.0
2021-10-13 10:00:00,80.1,80.5,80.1,80.4,153488.0,72.6733,73.0363,72.6733,72.9455,153488.0
2021-10-13 10:05:00,80.41,80.49,80.08,80.27,150207.0,72.9546,73.0272,72.6552,72.8276,150207.0
2021-10-13 10:10:00,80.3,80.35,80.03,80.1,78112.0,72.8548,72.9002,72.6098,72.6733,78112.0
2021-10-13 10:15:00,80.09,80.27,79.96,80.11,55771.0,72.6643,72.8276,72.5463,72.6824,55771.0
2021-10-13 10:20:00,80.11,80.21,79.92,79.97,89296.0,72.6824,72.7731,72.51,72.5554,89296.0
2021-10-13 10:25:00,79.96,80.16,79.94,80.03,98267.0,72.5463,72.7278,72.5282,72.6098,98267.0
2021-10-13 10:30:00,80.02,80.1,79.82,79.95,74646.0,72.6008,72.6733,72.4193,72.5373,74646.0
2021-10-13 10:35:00,79.97,79.97,79.7,79.73,42673.0,72.5554,72.5554,72.3104,72.3376,42673.0
2021-10-13 10:40:00,79.73,80.14,79.73,80.09,77645.0,72.3376,72.7096,72.3376,72.6643,77645.0
2021-10-13 10:45:00,80.12,80.14,80.0,80.11,41079.0,72.6915,72.7096,72.5826,72.6824,41079.0
2021-10-13 10:50:00,80.11,80.32,80.1,80.28,92240.0,72.6824,72.8729,72.6733,72.8367,92240.0
2021-10-13 10:55:00,80.29,80.37,80.22,80.26,40836.0,72.8457,72.9183,72.7822,72.8185,40836.0
2021-10-13 11:00:00,80.25,80.4,80.2,80.39,50329.0,72.8094,72.9455,72.7641,72.9365,50329.0
2021-10-13 11:05:00,80.41,80.51,80.33,80.37,54010.0,72.9546,73.0453,72.882,72.9183,54010.0
2021-10-13 11:10:00,80.35,80.64,80.3,80.63,62433.0,72.9002,73.1633,72.8548,73.1542,62433.0
2021-10-13 11:15:00,80.64,80.72,80.6,80.66,74905.0,73.1633,73.2359,73.127,73.1814,74905.0
2021-10-13 11:20:00,80.65,80.67,80.48,80.49,57973.0,73.1723,73.1905,73.0181,73.0272,57973.0
2021-10-13 11:25:00,80.48,80.5,80.35,80.43,76423.0,73.0181,73.0363,72.9002,72.9727,76423.0
2021-10-13 11:30:00,80.41,80.41,80.23,80.25,47153.0,72.9546,72.9546,72.7913,72.8094,47153.0
2021-10-13 11:35:00,80.25,80.26,80.03,80.03,66479.0,72.8094,72.8185,72.6098,72.6098,66479.0
2021-10-13 11:40:00,80.03,80.25,80.03,80.23,47614.0,72.6098,72.8094,72.6098,72.7913,47614.0
2021-10-13 11:45:00,80.23,80.5,80.23,80.48,72530.0,72.7913,73.0363,72.7913,73.0181,72530.0
2021-10-13 11:50:00,80.47,80.48,80.14,80.14,35653.0,73.009,73.0181,72.7096,72.7096,35653.0
2021-10-13 11:55:00,80.15,80.3,80.14,80.26,54700.0,72.7187,72.8548,72.7096,72.8185,54700.0
2021-10-13 12:00:00,80.27,80.37,80.23,80.36,18178.0,72.8276,72.9183,72.7913,72.9092,18178.0
2021-10-13 12:05:00,80.36,80.38,80.3,80.32,22500.0,72.9092,72.9274,72.8548,72.8729,22500.0
2021-10-13 12:10:00,80.32,80.42,80.29,80.32,21186.0,72.8729,72.9637,72.8457,72.8729,21186.0
2021-10-13 12:15:00,80.31,80.33,80.23,80.28,21195.0,72.8639,72.882,72.7913,72.8367,21195.0
2021-10-13 12:20:00,80.27,80.36,80.24,80.29,24131.0,72.8276,72.9092,72.8004,72.8457,24131.0
2021-10-13 12:25:00,80.29,80.39,80.29,80.39,32177.0,72.8457,72.9365,72.8457,72.9365,32177.0
2021-10-13 12:30:00,80.39,80.43,80.32,80.32,29766.0,72.9365,72.9727,72.8729,72.8729,29766.0
2021-10-13 12:35:00,80.32,80.33,80.24,80.25,20290.0,72.8729,72.882,72.8004,72.8094,20290.0
2021-10-13 12:40:00,80.27,80.31,80.19,80.19,19317.0,72.8276,72.8639,72.755,72.755,19317.0
2021-10-13 12:45:00,80.21,80.21,80.07,80.1,9362.0,72.7731,72.7731,72.6461,72.6733,9362.0
2021-10-13 12:50:00,80.09,80.15,80.08,80.08,24981.0,72.6643,72.7187,72.6552,72.6552,24981.0
2021-10-13 12:55:00,80.09,80.09,80.0,80.05,27825.0,72.6643,72.6643,72.5826,72.628,27825.0
2021-10-13 13:00:00,80.06,80.07,79.97,79.98,26453.0,72.6371,72.6461,72.5554,72.5645,26453.0
2021-10-13 13:05:00,79.97,80.04,79.96,79.96,49463.0,72.5554,72.6189,72.5463,72.5463,49463.0
2021-10-13 13:10:00,79.96,79.98,79.89,79.94,18882.0,72.5463,72.5645,72.4828,72.5282,18882.0
2021-10-13 13:15:00,79.94,79.94,79.75,79.76,26689.0,72.5282,72.5282,72.3558,72.3649,26689.0
2021-10-13 13:20:00,79.76,79.78,79.71,79.76,36602.0,72.3649,72.383,72.3195,72.3649,36602.0
2021-10-13 13:25:00,79.75,79.87,79.74,79.83,32328.0,72.3558,72.4647,72.3467,72.4284,32328.0
2021-10-13 13:30:00,79.83,79.92,79.81,79.82,37168.0,72.4284,72.51,72.4102,72.4193,37168.0
2021-10-13 13:35:00,79.81,79.94,79.81,79.9,28611.0,72.4102,72.5282,72.4102,72.4919,28611.0
2021-10-13 13:40:00,79.91,79.93,79.83,79.93,22236.0,72.501,72.5191,72.4284,72.5191,22236.0
2021-10-13 13:45:00,79.93,79.96,79.9,79.95,12236.0,72.5191,72.5463,72.4919,72.5373,12236.0
2021-10-13 13:50:00,79.95,80.17,79.95,80.16,41953.0,72.5373,72.7369,72.5373,72.7278,41953.0
2021-10-13 13:55:00,80.16,80.41,80.16,80.39,348803.0,72.7278,72.9546,72.7278,72.9365,348803.0
2021-10-13 14:00:00,80.39,80.54,80.34,80.41,273591.0,72.9365,73.0725,72.8911,72.9546,273591.0
2021-10-13 14:05:00,80.41,80.65,80.41,80.59,130957.0,72.9546,73.1723,72.9546,73.1179,130957.0
2021-10-13 14:10:00,80.59,80.75,80.42,80.73,335139.0,73.1179,73.2631,72.9637,73.2449,335139.0
2021-10-13 14:15:00,80.72,80.76,80.62,80.72,52625.0,73.2359,73.2722,73.1451,73.2359,52625.0
2021-10-13 14:20:00,80.73,80.94,80.73,80.85,116549.0,73.2449,73.4355,73.2449,73.3538,116549.0
2021-10-13 14:25:00,80.85,80.92,80.58,80.61,96858.0,73.3538,73.4173,73.1088,73.1361,96858.0
2021-10-13 14:30:00,80.6,80.82,80.6,80.8,50119.0,73.127,73.3266,73.127,73.3084,50119.0
2021-10-13 14:35:00,80.78,80.91,80.77,80.79,79498.0,73.2903,73.4082,73.2812,73.2994,79498.0
2021-10-13 14:40:00,80.8,80.83,80.67,80.73,31901.0,73.3084,73.3357,73.1905,73.2449,31901.0
2021-10-13 14:45:00,80.74,80.89,80.73,80.89,82422.0,73.254,73.3901,73.2449,73.3901,82422.0
2021-10-13 14:50:00,80.88,80.97,80.84,80.92,49306.0,73.381,73.4627,73.3447,73.4173,49306.0
2021-10-13 14:55:00,80.92,80.99,80.91,80.98,58772.0,73.4173,73.4808,73.4082,73.4718,58772.0
2021-10-13 15:00:00,80.99,81.01,80.84,80.93,156874.0,73.4808,73.499,73.3447,73.4264,156874.0
2021-10-13 15:05:00,80.92,81.01,80.92,81.0,61571.0,73.4173,73.499,73.4173,73.4899,61571.0
2021-10-13 15:10:00,81.0,81.01,80.89,80.92,58764.0,73.4899,73.499,73.3901,73.4173,58764.0
2021-10-13 15:15:00,80.92,80.99,80.9,80.92,41514.0,73.4173,73.4808,73.3992,73.4173,41514.0
2021-10-13 15:20:00,80.92,80.99,80.85,80.86,79287.0,73.4173,73.4808,73.3538,73.3629,79287.0
2021-10-13 15:25:00,80.85,80.87,80.69,80.75,74893.0,73.3538,73.372,73.2086,73.2631,74893.0
2021-10-13 15:30:00,80.73,80.8,80.63,80.63,96281.0,73.2449,73.3084,73.1542,73.1542,96281.0
2021-10-13 15:35:00,80.64,80.65,80.56,80.56,65331.0,73.1633,73.1723,73.0907,73.0907,65331.0
2021-10-13 15:40:00,80.56,80.58,80.52,80.54,88921.0,73.0907,73.1088,73.0544,73.0725,88921.0
2021-10-13 15:45:00,80.54,80.58,80.51,80.54,108188.0,73.0725,73.1088,73.0453,73.0725,108188.0
2021-10-13 15:50:00,80.55,80.55,80.16,80.22,210209.0,73.0816,73.0816,72.7278,72.7822,210209.0
2021-10-13 15:55:00,80.22,80.73,80.16,80.62,998143.0,72.7822,73.2449,72.7278,73.1451,998143.0
2021-10-14 09:30:00,81.05,81.31,79.7,79.73,240995.0,73.5353,73.7712,72.3104,72.3376,240995.0
2021-10-14 09:35:00,79.75,80.26,79.64,79.82,111333.0,72.3558,72.8185,72.256,72.4193,111333.0
2021-10-14 09:40:00,79.75,79.86,79.44,79.47,72361.0,72.3558,72.4556,72.0745,72.1018,72361.0
2021-10-14 09:45:00,79.48,79.72,79.0,79.24,93729.0,72.1108,72.3286,71.6753,71.8931,93729.0
2021-10-14 09:50:00,79.24,79.59,79.07,79.5,126200.0,71.8931,72.2106,71.7388,72.129,126200.0
2021-10-14 09:55:00,79.52,79.63,79.25,79.41,95314.0,72.1471,72.2469,71.9022,72.0473,95314.0
2021-10-14 10:00:00,79.43,79.44,78.98,79.11,71150.0,72.0655,72.0745,71.6572,71.7751,71150.0
2021-10-14 10:05:00,79.09,79.54,79.07,79.54,52796.0,71.757,72.1653,71.7388,72.1653,52796.0
2021-10-14 10:10:00,79.52,79.56,79.31,79.47,35520.0,72.1471,72.1834,71.9566,72.1018,35520.0
2021-10-14 10:15:00,79.48,79.6,79.41,79.41,21579.0,72.1108,72.2197,72.0473,72.0473,21579.0
2021-10-14 10:20:00,79.42,79.56,79.06,79.06,60390.0,72.0564,72.1834,71.7298,71.7298,60390.0
2021-10-14 10:25:00,79.08,79.29,79.07,79.27,66269.0,71.7479,71.9384,71.7388,71.9203,66269.0
2021-10-14 10:30:00,79.3,79.49,79.22,79.46,53006.0,71.9475,72.1199,71.8749,72.0927,53006.0
2021-10-14 10:35:00,79.46,79.52,79.34,79.46,53326.0,72.0927,72.1471,71.9838,72.0927,53326.0
2021-10-14 10:40:00,79.46,79.51,79.31,79.42,23627.0,72.0927,72.138,71.9566,72.0564,23627.0
2021-10-14 10:45:00,79.41,79.54,79.36,79.5,18267.0,72.0473,72.1653,72.002,72.129,18267.0
2021-10-14 10:50:00,79.5,79.55,79.36,79.48,31083.0,72.129,72.1743,72.002,72.1108,31083.0
2021-10-14 10:55:00,79.48,79.52,79.25,79.3,50648.0,72.1108,72.1471,71.9022,71.9475,50648.0
2021-10-14 11:00:00,79.28,79.28,78.98,79.04,118439.0,71.9294,71.9294,71.6572,71.7116,118439.0
2021-10-14 11:05:00,79.02,79.11,78.84,78.86,56409.0,71.6935,71.7751,71.5302,71.5483,56409.0
2021-10-14 11:10:00,78.87,79.15,78.83,79.13,34574.0,71.5574,71.8114,71.5211,71.7933,34574.0
2021-10-14 11:15:00,79.11,79.31,79.02,79.29,45216.0,71.7751,71.9566,71.6935,71.9384,45216.0
2021-10-14 11:20:00,79.29,79.33,79.21,79.3,31945.0,71.9384,71.9747,71.8659,71.9475,31945.0
2021-10-14 11:25:00,79.32,79.39,79.23,79.29,26551.0,71.9657,72.0292,71.884,71.9384,26551.0
2021-10-14 11:30:00,79.3,79.37,79.26,79.3,12938.0,71.9475,72.011,71.9112,71.9475,12938.0
2021-10-14 11:35:00,79.29,79.44,79.26,79.4,27730.0,71.9384,72.0745,71.9112,72.0382,27730.0
2021-10-14 11:40:00,79.39,79.45,79.39,79.39,14690.0,72.0292,72.0836,72.0292,72.0292,14690.0
2021-10-14 11:45:00,79.39,79.42,79.31,79.38,27843.0,72.0292,72.0564,71.9566,72.0201,27843.0
2021-10-14 11:50:00,79.36,79.8,79.36,79.8,92946.0,72.002,72.4012,72.002,72.4012,92946.0
2021-10-14 11:55:00,79.8,79.95,79.75,79.92,95280.0,72.4012,72.5373,72.3558,72.51,95280.0
2021-10-14 12:00:00,79.92,80.06,79.85,80.02,86177.0,72.51,72.6371,72.4465,72.6008,86177.0
2021-10-14 12:05:00,80.02,80.08,79.99,79.99,46075.0,72.6008,72.6552,72.5735,72.5735,46075.0
2021-10-14 12:10:00,79.99,80.06,79.95,80.06,45776.0,72.5735,72.6371,72.5373,72.6371,45776.0
2021-10-14 12:15:00,80.06,80.1,79.98,79.98,80221.0,72.6371,72.6733,72.5645,72.5645,80221.0
2021-10-14 12:20:00,79.97,80.06,79.97,80.04,24771.0,72.5554,72.6371,72.5554,72.6189,24771.0
2021-10-14 12:25:00,80.01,80.05,79.97,80.05,12039.0,72.5917,72.628,72.5554,72.628,12039.0
2021-10-14 12:30:00,80.05,80.15,80.05,80.09,36218.0,72.628,72.7187,72.628,72.6643,36218.0
2021-10-14 12:35:00,80.08,80.14,80.06,80.12,26476.0,72.6552,72.7096,72.6371,72.6915,26476.0
2021-10-14 12:40:00,80.12,80.19,80.03,80.08,19190.0,72.6915,72.755,72.6098,72.6552,19190.0
2021-10-14 12:45:00,80.08,80.15,80.04,80.11,23902.0,72.6552,72.7187,72.6189,72.6824,23902.0
2021-10-14 12:50:00,80.12,80.16,80.1,80.14,10159.0,72.6915,72.7278,72.6733,72.7096,10159.0
2021-10-14 12:55:00,80.13,80.23,80.12,80.21,18899.0,72.7006,72.7913,72.6915,72.7731,18899.0
2021-10-14 13:00:00,80.21,80.23,80.07,80.09,18984.0,72.7731,72.7913,72.6461,72.6643,18984.0
2021-10-14 13:05:00,80.07,80.11,80.07,80.08,8211.0,72.6461,72.6824,72.6461,72.6552,8211.0
2021-10-14 13:10:00,80.06,80.13,80.04,80.07,12723.0,72.6371,72.7006,72.6189,72.6461,12723.0
2021-10-14 13:15:00,80.05,80.05,79.97,80.03,23385.0,72.628,72.628,72.5554,72.6098,23385.0
2021-10-14 13:20:00,80.01,80.22,80.01,80.22,14277.0,72.5917,72.7822,72.5917,72.7822,14277.0
2021-10-14 13:25:00,80.23,80.33,80.17,80.25,35649.0,72.7913,72.882,72.7369,72.8094,35649.0
2021-10-14 13:30:00,80.24,80.42,80.24,80.39,29392.0,72.8004,72.9637,72.8004,72.9365,29392.0
2021-10-14 13:35:00,80.41,80.48,80.34,80.48,61883.0,72.9546,73.0181,72.8911,73.0181,61883.0
2021-10-14 13:40:00,80.49,80.52,80.4,80.42,31412.0,73.0272,73.0544,72.9455,72.9637,31412.0
2021-10-14 13:45:00,80.42,80.6,80.42,80.59,46634.0,72.9637,73.127,72.9637,73.1179,46634.0
2021-10-14 13:50:00,80.59,80.76,80.43,80.46,158132.0,73.1179,73.2722,72.9727,73.0,158132.0
2021-10-14 13:55:00,80.47,80.67,80.43,80.64,72802.0,73.009,73.1905,72.9727,73.1633,72802.0
2021-10-14 14:00:00,80.64,80.67,80.56,80.64,52560.0,73.1633,73.1905,73.0907,73.1633,52560.0
2021-10-14 14:05:00,80.63,80.68,80.58,80.61,108471.0,73.1542,73.1996,73.1088,73.1361,108471.0
2021-10-14 14:10:00,80.61,80.66,80.58,80.64,28609.0,73.1361,73.1814,73.1088,73.1633,28609.0
2021-10-14 14:15:00,80.64,80.66,80.63,80.64,16163.0,73.1633,73.1814,73.1542,73.1633,16163.0
2021-10-14 14:20:00,80.65,80.67,80.59,80.64,47857.0,73.1723,73.1905,73.1179,73.1633,47857.0
2021-10-14 14:25:00,80.64,80.68,80.63,80.65,14534.0,73.1633,73.1996,73.1542,73.1723,14534.0
2021-10-14 14:30:00,80.66,80.67,80.63,80.65,37811.0,73.1814,73.1905,73.1542,73.1723,37811.0
2021-10-14 14:35:00,80.65,80.69,80.64,80.66,20786.0,73.1723,73.2086,73.1633,73.1814,20786.0
2021-10-14 14:40:00,80.65,80.71,80.64,80.68,21344.0,73.1723,73.2268,73.1633,73.1996,21344.0
2021-10-14 14:45:00,80.69,80.73,80.54,80.56,59177.0,73.2086,73.2449,73.0725,73.0907,59177.0
2021-10-14 14:50:00,80.56,80.62,80.54,80.61,27691.0,73.0907,73.1451,73.0725,73.1361,27691.0
2021-10-14 14:55:00,80.6,80.67,80.59,80.65,19538.0,73.127,73.1905,73.1179,73.1723,19538.0
2021-10-14 15:00:00,80.65,80.68,80.64,80.66,53318.0,73.1723,73.1996,73.1633,73.1814,53318.0
2021-10-14 15:05:00,80.66,80.7,80.64,80.66,57392.0,73.1814,73.2177,73.1633,73.1814,57392.0
2021-10-14 15:10:00,80.66,80.88,80.52,80.79,228508.0,73.1814,73.381,73.0544,73.2994,228508.0
2021-10-14 15:15:00,80.79,80.91,80.78,80.91,292773.0,73.2994,73.4082,73.2903,73.4082,292773.0
2021-10-14 15:20:00,80.91,81.02,80.9,81.0,160112.0,73.4082,73.508,73.3992,73.4899,160112.0
2021-10-14 15:25:00,81.01,81.03,80.92,81.0,107830.0,73.499,73.5171,73.4173,73.4899,107830.0
2021-10-14 15:30:00,81.0,81.02,80.94,81.0,70580.0,73.4899,73.508,73.4355,73.4899,70580.0
2021-10-14 15:35:00,81.01,81.01,80.96,80.98,77357.0,73.499,73.499,73.4536,73.4718,77357.0
2021-10-14 15:40:00,80.98,81.07,80.94,81.06,80551.0,73.4718,73.5534,73.4355,73.5443,80551.0
2021-10-14 15:45:00,81.07,81.09,80.99,81.02,90633.0,73.5534,73.5716,73.4808,73.508,90633.0
2021-10-14 15:50:00,81.02,81.22,80.92,80.94,223034.0,73.508,73.6895,73.4173,73.4355,223034.0
2021-10-14 15:55:00,80.95,81.04,80.76,81.04,714343.0,73.4445,73.5262,73.2722,73.5262,714343.0
2021-10-15 09:30:00,80.39,80.81,79.62,79.95,362070.0,72.9365,73.3175,72.2378,72.5373,362070.0
2021-10-15 09:35:00,80.01,80.59,79.92,80.31,122443.0,72.5917,73.1179,72.51,72.8639,122443.0
2021-10-15 09:40:00,80.33,80.55,80.25,80.25,91874.0,72.882,73.0816,72.8094,72.8094,91874.0
2021-10-15 09:45:00,80.27,80.56,80.2,80.38,111891.0,72.8276,73.0907,72.7641,72.9274,111891.0
2021-10-15 09:50:00,80.39,80.4,79.9,80.07,73473.0,72.9365,72.9455,72.4919,72.6461,73473.0
2021-10-15 09:55:00,80.05,80.15,79.85,80.07,61079.0,72.628,72.7187,72.4465,72.6461,61079.0
2021-10-15 10:00:00,80.04,80.43,79.99,80.31,120144.0,72.6189,72.9727,72.5735,72.8639,120144.0
2021-10-15 10:05:00,80.3,80.49,80.29,80.4,50925.0,72.8548,73.0272,72.8457,72.9455,50925.0
2021-10-15 10:10:00,80.39,80.43,80.21,80.25,60568.0,72.9365,72.9727,72.7731,72.8094,60568.0
2021-10-15 10:15:00,80.26,80.48,80.25,80.35,45088.0,72.8185,73.0181,72.8094,72.9002,45088.0
2021-10-15 10:20:00,80.34,80.48,80.32,80.48,40069.0,72.8911,73.0181,72.8729,73.0181,40069.0
2021-10-15 10:25:00,80.48,80.5,80.3,80.32,33088.0,73.0181,73.0363,72.8548,72.8729,33088.0
2021-10-15 10:30:00,80.36,80.7,80.36,80.65,54849.0,72.9092,73.2177,72.9092,73.1723,54849.0
2021-10-15 10:35:00,80.66,80.89,80.64,80.84,124887.0,73.1814,73.3901,73.1633,73.3447,124887.0
2021-10-15 10:40:00,80.83,80.97,80.81,80.94,36912.0,73.3357,73.4627,73.3175,73.4355,36912.0
2021-10-15 10:45:00,80.95,81.01,80.9,80.96,84387.0,73.4445,73.499,73.3992,73.4536,84387.0
2021-10-15 10:50:00,80.95,80.98,80.87,80.9,34261.0,73.4445,73.4718,73.372,73.3992,34261.0
2021-10-15 10:55:00,80.9,81.0,80.88,80.91,44880.0,73.3992,73.4899,73.381,73.4082,44880.0
2021-10-15 11:00:00,80.9,80.99,80.72,80.76,42498.0,73.3992,73.4808,73.2359,73.2722,42498.0
2021-10-15 11:05:00,80.76,80.76,80.56,80.66,35335.0,73.2722,73.2722,73.0907,73.1814,35335.0
2021-10-15 11:10:00,80.66,80.75,80.61,80.73,29942.0,73.1814,73.2631,73.1361,73.2449,29942.0
2021-10-15 11:15:00,80.74,80.86,80.71,80.86,25619.0,73.254,73.3629,73.2268,73.3629,25619.0
2021-10-15 11:20:00,80.86,80.89,80.76,80.79,21847.0,73.3629,73.3901,73.2722,73.2994,21847.0
2021-10-15 11:25:00,80.81,80.87,80.78,80.85,26562.0,73.3175,73.372,73.2903,73.3538,26562.0
2021-10-15 11:30:00,80.87,81.01,80.84,80.9,39266.0,73.372,73.499,73.3447,73.3992,39266.0
2021-10-15 11:35:00,80.91,81.12,80.91,81.11,285206.0,73.4082,73.5988,73.4082,73.5897,285206.0
2021-10-15 11:40:00,81.11,81.38,81.1,81.31,336497.0,73.5897,73.8347,73.5806,73.7712,336497.0
2021-10-15 11:45:00,81.31,81.36,81.3,81.36,92560.0,73.7712,73.8165,73.7621,73.8165,92560.0
2021-10-15 11:50:00,81.36,81.51,81.31,81.45,113648.0,73.8165,73.9526,73.7712,73.8982,113648.0
2021-10-15 11:55:00,81.46,81.52,81.38,81.52,57001.0,73.9072,73.9617,73.8347,73.9617,57001.0
2021-10-15 12:00:00,81.52,81.55,81.47,81.51,52275.0,73.9617,73.9889,73.9163,73.9526,52275.0
2021-10-15 12:05:00,81.51,81.56,81.49,81.54,54358.0,73.9526,73.998,73.9345,73.9798,54358.0
2021-10-15 12:10:00,81.54,81.61,81.54,81.61,41523.0,73.9798,74.0433,73.9798,74.0433,41523.0
2021-10-15 12:15:00,81.61,81.61,81.54,81.56,38072.0,74.0433,74.0433,73.9798,73.998,38072.0
2021-10-15 12:20:00,81.56,81.57,81.15,81.18,23044.0,73.998,74.007,73.626,73.6532,23044.0
2021-10-15 12:25:00,81.15,81.15,80.98,81.01,32966.0,73.626,73.626,73.4718,73.499,32966.0
2021-10-15 12:30:00,81.02,81.1,80.79,80.84,25606.0,73.508,73.5806,73.2994,73.3447,25606.0
2021-10-15 12:35:00,80.86,81.01,80.83,80.96,43721.0,73.3629,73.499,73.3357,73.4536,43721.0
2021-10-15 12:40:00,80.95,80.98,80.87,80.88,21341.0,73.4445,73.4718,73.372,73.381,21341.0
2021-10-15 12:45:00,80.85,80.85,80.6,80.69,59805.0,73.3538,73.3538,73.127,73.2086,59805.0
2021-10-15 12:50:00,80.7,80.78,80.67,80.73,29033.0,73.2177,73.2903,73.1905,73.2449,29033.0
2021-10-15 12:55:00,80.74,80.8,80.74,80.75,20166.0,73.254,73.3084,73.254,73.2631,20166.0
2021-10-15 13:00:00,80.74,80.77,80.6,80.6,27050.0,73.254,73.2812,73.127,73.127,27050.0
2021-10-15 13:05:00,80.59,80.73,80.57,80.65,42853.0,73.1179,73.2449,73.0998,73.1723,42853.0
2021-10-15 13:10:00,80.65,80.68,80.63,80.64,13469.0,73.1723,73.1996,73.1542,73.1633,13469.0
2021-10-15 13:15:00,80.63,80.78,80.59,80.78,27726.0,73.1542,73.2903,73.1179,73.2903,27726.0
2021-10-15 13:20:00,80.76,80.77,80.66,80.71,14412.0,73.2722,73.2812,73.1814,73.2268,14412.0
2021-10-15 13:25:00,80.71,80.71,80.57,80.58,14698.0,73.2268,73.2268,73.0998,73.1088,14698.0
2021-10-15 13:30:00,80.58,80.61,80.52,80.57,62220.0,73.1088,73.1361,73.0544,73.0998,62220.0
2021-10-15 13:35:00,80.56,80.58,80.4,80.44,30460.0,73.0907,73.1088,72.9455,72.9818,30460.0
2021-10-15 13:40:00,80.44,80.5,80.41,80.43,12278.0,72.9818,73.0363,72.9546,72.9727,12278.0
2021-10-15 13:45:00,80.42,80.43,80.37,80.4,30424.0,72.9637,72.9727,72.9183,72.9455,30424.0
2021-10-15 13:50:00,80.41,80.47,80.4,80.44,23853.0,72.9546,73.009,72.9455,72.9818,23853.0
2021-10-15 13:55:00,80.46,80.46,80.37,80.4,16680.0,73.0,73.0,72.9183,72.9455,16680.0
2021-10-15 14:00:00,80.4,80.47,80.38,80.46,30187.0,72.9455,73.009,72.9274,73.0,30187.0
2021-10-15 14:05:00,80.44,80.49,80.37,80.4,23678.0,72.9818,73.0272,72.9183,72.9455,23678.0
2021-10-15 14:10:00,80.42,80.48,80.35,80.47,23782.0,72.9637,73.0181,72.9002,73.009,23782.0
2021-10-15 14:15:00,80.48,80.59,80.48,80.53,17382.0,73.0181,73.1179,73.0181,73.0635,17382.0
2021-10-15 14:20:00,80.54,80.55,80.46,80.54,11694.0,73.0725,73.0816,73.0,73.0725,11694.0
2021-10-15 14:25:00,80.53,80.54,80.48,80.51,12134.0,73.0635,73.0725,73.0181,73.0453,12134.0
2021-10-15 14:30:00,80.51,80.51,80.46,80.49,13793.0,73.0453,73.0453,73.0,73.0272,13793.0
2021-10-15 14:35:00,80.49,80.69,80.49,80.68,24504.0,73.0272,73.2086,73.0272,73.1996,24504.0
2021-10-15 14:40:00,80.69,80.85,80.69,80.84,39132.0,73.2086,73.3538,73.2086,73.3447,39132.0
2021-10-15 14:45:00,80.83,80.92,80.78,80.84,23290.0,73.3357,73.4173,73.2903,73.3447,23290.0
2021-10-15 14:50:00,80.84,80.87,80.79,80.81,25789.0,73.3447,73.372,73.2994,73.3175,25789.0
2021-10-15 14:55:00,80.81,80.95,80.79,80.94,122047.0,73.3175,73.4445,73.2994,73.4355,122047.0
2021-10-15 15:00:00,80.94,81.11,80.94,81.06,129345.0,73.4355,73.5897,73.4355,73.5443,129345.0
2021-10-15 15:05:00,81.05,81.12,81.02,81.1,55393.0,73.5353,73.5988,73.508,73.5806,55393.0
2021-10-15 15:10:00,81.1,81.4,81.1,81.4,183245.0,73.5806,73.8528,73.5806,73.8528,183245.0
2021-10-15 15:15:00,81.39,81.52,81.39,81.5,123297.0,73.8437,73.9617,73.8437,73.9435,123297.0
2021-10-15 15:20:00,81.5,81.56,81.48,81.51,51060.0,73.9435,73.998,73.9254,73.9526,51060.0
2021-10-15 15:25:00,81.5,81.53,81.39,81.39,157137.0,73.9435,73.9708,73.8437,73.8437,157137.0
2021-10-15 15:30:00,81.4,81.41,81.28,81.38,74536.0,73.8528,73.8619,73.7439,73.8347,74536.0
2021-10-15 15:35:00,81.38,81.54,81.33,81.53,116755.0,73.8347,73.9798,73.7893,73.9708,116755.0
2021-10-15 15:40:00,81.51,81.58,81.5,81.55,58820.0,73.9526,74.0161,73.9435,73.9889,58820.0
2021-10-15 15:45:00,81.55,81.57,81.46,81.46,103124.0,73.9889,74.007,73.9072,73.9072,103124.0
2021-10-15 15:50:00,81.47,81.47,81.36,81.43,128997.0,73.9163,73.9163,73.8165,73.88,128997.0
2021-10-15 15:55:00,81.43,81.48,81.32,81.48,277663.0,73.88,73.9254,73.7802,73.9254,277663.0
2021-10-18 09:30:00,81.55,82.44,81.43,82.42,377900.0,73.9889,74.7964,73.88,74.7782,377900.0
2021-10-18 09:35:00,82.44,82.6,82.16,82.51,171023.0,74.7964,74.9416,74.5423,74.8599,171023.0
2021-10-18 09:40:00,82.51,82.87,82.12,82.22,150733.0,74.8599,75.1865,74.5061,74.5968,150733.0
2021-10-18 09:45:00,82.23,82.6,82.12,82.57,102841.0,74.6059,74.9416,74.5061,74.9143,102841.0
2021-10-18 09:50:00,82.59,82.6,81.78,81.78,61645.0,74.9325,74.9416,74.1976,74.1976,61645.0
2021-10-18 09:55:00,81.8,82.15,81.79,82.01,101355.0,74.2157,74.5333,74.2067,74.4063,101355.0
2021-10-18 10:00:00,82.05,82.29,81.98,82.16,73503.0,74.4425,74.6603,74.379,74.5423,73503.0
2021-10-18 10:05:00,82.13,82.3,81.94,82.25,158324.0,74.5151,74.6694,74.3427,74.624,158324.0
2021-10-18 10:10:00,82.23,82.33,82.17,82.26,55032.0,74.6059,74.6966,74.5514,74.6331,55032.0
2021-10-18 10:15:00,82.25,82.47,82.21,82.33,81032.0,74.624,74.8236,74.5877,74.6966,81032.0
2021-10-18 10:20:00,82.32,82.47,82.31,82.37,45623.0,74.6875,74.8236,74.6784,74.7329,45623.0
2021-10-18 10:25:00,82.36,82.42,82.2,82.28,35529.0,74.7238,74.7782,74.5786,74.6512,35529.0
2021-10-18 10:30:00,82.29,82.29,81.88,81.88,32037.0,74.6603,74.6603,74.2883,74.2883,32037.0
2021-10-18 10:35:00,81.89,82.11,81.85,82.11,66693.0,74.2974,74.497,74.2611,74.497,66693.0
2021-10-18 10:40:00,82.1,82.13,81.88,81.9,66592.0,74.4879,74.5151,74.2883,74.3065,66592.0
2021-10-18 10:45:00,81.9,82.09,81.9,82.08,39890.0,74.3065,74.4788,74.3065,74.4698,39890.0
2021-10-18 10:50:00,82.11,82.2,82.06,82.19,52091.0,74.497,74.5786,74.4516,74.5696,52091.0
2021-10-18 10:55:00,82.19,82.28,82.06,82.25,40683.0,74.5696,74.6512,74.4516,74.624,40683.0
2021-10-18 11:00:00,82.25,82.27,82.13,82.14,24741.0,74.624,74.6421,74.5151,74.5242,24741.0
2021-10-18 11:05:00,82.14,82.35,82.14,82.32,24963.0,74.5242,74.7147,74.5242,74.6875,24963.0
2021-10-18 11:10:00,82.3,82.34,82.19,82.28,25963.0,74.6694,74.7057,74.5696,74.6512,25963.0
2021-10-18 11:15:00,82.28,82.33,82.17,82.25,35162.0,74.6512,74.6966,74.5514,74.624,35162.0
2021-10-18 11:20:00,82.26,82.26,82.13,82.2,46078.0,74.6331,74.6331,74.5151,74.5786,46078.0
2021-10-18 11:25:00,82.19,82.25,81.92,81.93,33280.0,74.5696,74.624,74.3246,74.3337,33280.0
2021-10-18 11:30:00,81.92,82.09,81.91,82.05,60914.0,74.3246,74.4788,74.3155,74.4425,60914.0
2021-10-18 11:35:00,82.05,82.15,82.05,82.08,41925.0,74.4425,74.5333,74.4425,74.4698,41925.0
2021-10-18 11:40:00,82.08,82.27,82.03,82.25,37433.0,74.4698,74.6421,74.4244,74.624,37433.0
2021-10-18 11:45:00,82.25,82.29,82.2,82.25,45561.0,74.624,74.6603,74.5786,74.624,45561.0
2021-10-18 11:50:00,82.25,82.49,82.25,82.46,45280.0,74.624,74.8418,74.624,74.8145,45280.0
2021-10-18 11:55:00,82.45,82.51,82.31,82.33,85608.0,74.8055,74.8599,74.6784,74.6966,85608.0
2021-10-18 12:00:00,82.32,82.39,82.27,82.28,35591.0,74.6875,74.751,74.6421,74.6512,35591.0
2021-10-18 12:05:00,82.29,82.4,82.28,82.4,18736.0,74.6603,74.7601,74.6512,74.7601,18736.0
2021-10-18 12:10:00,82.41,82.48,82.31,82.33,33996.0,74.7692,74.8327,74.6784,74.6966,33996.0
2021-10-18 12:15:00,82.33,82.42,82.27,82.39,25637.0,74.6966,74.7782,74.6421,74.751,25637.0
2021-10-18 12:20:00,82.38,82.39,82.28,82.33,24381.0,74.7419,74.751,74.6512,74.6966,24381.0
2021-10-18 12:25:00,82.33,82.35,82.23,82.3,28498.0,74.6966,74.7147,74.6059,74.6694,28498.0
2021-10-18 12:30:00,82.32,82.33,82.18,82.21,12384.0,74.6875,74.6966,74.5605,74.5877,12384.0
2021-10-18 12:35:00,82.2,82.27,82.2,82.26,8798.0,74.5786,74.6421,74.5786,74.6331,8798.0
2021-10-18 12:40:00,82.28,82.28,82.16,82.22,18547.0,74.6512,74.6512,74.5423,74.5968,18547.0
2021-10-18 12:45:00,82.2,82.21,82.09,82.14,22906.0,74.5786,74.5877,74.4788,74.5242,22906.0
2021-10-18 12:50:00,82.16,82.16,82.05,82.15,24751.0,74.5423,74.5423,74.4425,74.5333,24751.0
2021-10-18 12:55:00,82.15,82.19,82.15,82.19,7368.0,74.5333,74.5696,74.5333,74.5696,7368.0
2021-10-18 13:00:00,82.19,82.22,82.07,82.12,64422.0,74.5696,74.5968,74.4607,74.5061,64422.0
2021-10-18 13:05:00,82.11,82.11,82.04,82.08,16406.0,74.497,74.497,74.4335,74.4698,16406.0
2021-10-18 13:10:00,82.1,82.11,82.02,82.08,22265.0,74.4879,74.497,74.4153,74.4698,22265.0
2021-10-18 13:15:00,82.13,82.28,82.13,82.28,20782.0,74.5151,74.6512,74.5151,74.6512,20782.0
2021-10-18 13:20:00,82.27,82.27,82.14,82.14,18363.0,74.6421,74.6421,74.5242,74.5242,18363.0
2021-10-18 13:25:00,82.13,82.13,82.05,82.12,12650.0,74.5151,74.5151,74.4425,74.5061,12650.0
2021-10-18 13:30:00,82.12,82.18,82.11,82.14,10008.0,74.5061,74.5605,74.497,74.5242,10008.0
2021-10-18 13:35:00,82.14,82.17,82.1,82.11,16418.0,74.5242,74.5514,74.4879,74.497,16418.0
2021-10-18 13:40:00,82.1,82.1,82.02,82.05,18250.0,74.4879,74.4879,74.4153,74.4425,18250.0
2021-10-18 13:45:00,82.05,82.07,81.94,82.06,28083.0,74.4425,74.4607,74.3427,74.4516,28083.0
2021-10-18 13:50:00,82.07,82.12,81.99,82.1,30107.0,74.4607,74.5061,74.3881,74.4879,30107.0
2021-10-18 13:55:00,82.09,82.18,82.08,82.18,28608.0,74.4788,74.5605,74.4698,74.5605,28608.0
2021-10-18 14:00:00,82.19,82.29,82.16,82.26,32161.0,74.5696,74.6603,74.5423,74.6331,32161.0
2021-10-18 14:05:00,82.27,82.31,82.25,82.29,20545.0,74.6421,74.6784,74.624,74.6603,20545.0
2021-10-18 14:10:00,82.29,82.38,82.27,82.38,22731.0,74.6603,74.7419,74.6421,74.7419,22731.0
2021-10-18 14:15:00,82.38,82.44,82.35,82.37,22312.0,74.7419,74.7964,74.7147,74.7329,22312.0
2021-10-18 14:20:00,82.37,82.48,82.34,82.47,30425.0,74.7329,74.8327,74.7057,74.8236,30425.0
2021-10-18 14:25:00,82.48,82.51,82.35,82.47,62656.0,74.8327,74.8599,74.7147,74.8236,62656.0
2021-10-18 14:30:00,82.49,82.51,82.47,82.48,33313.0,74.8418,74.8599,74.8236,74.8327,33313.0
2021-10-18 14:35:00,82.49,82.51,82.42,82.46,42553.0,74.8418,74.8599,74.7782,74.8145,42553.0
2021-10-18 14:40:00,82.46,82.51,82.41,82.5,32343.0,74.8145,74.8599,74.7692,74.8508,32343.0
2021-10-18 14:45:00,82.49,82.5,82.43,82.47,20902.0,74.8418,74.8508,74.7873,74.8236,20902.0
2021-10-18 14:50:00,82.48,82.52,82.43,82.48,52194.0,74.8327,74.869,74.7873,74.8327,52194.0
2021-10-18 14:55:00,82.46,82.51,82.46,82.48,24880.0,74.8145,74.8599,74.8145,74.8327,24880.0
2021-10-18 15:00:00,82.47,82.5,82.42,82.49,20125.0,74.8236,74.8508,74.7782,74.8418,20125.0
2021-10-18 15:05:00,82.5,82.51,82.45,82.5,66456.0,74.8508,74.8599,74.8055,74.8508,66456.0
2021-10-18 15:10:00,82.5,82.54,82.38,82.45,81414.0,74.8508,74.8871,74.7419,74.8055,81414.0
2021-10-18 15:15:00,82.44,82.46,82.37,82.37,27250.0,74.7964,74.8145,74.7329,74.7329,27250.0
2021-10-18 15:20:00,82.38,82.43,82.36,82.42,33327.0,74.7419,74.7873,74.7238,74.7782,33327.0
2021-10-18 15:25:00,82.43,82.45,82.35,82.44,24658.0,74.7873,74.8055,74.7147,74.7964,24658.0
2021-10-18 15:30:00,82.45,82.47,82.33,82.34,41609.0,74.8055,74.8236,74.6966,74.7057,41609.0
2021-10-18 15:35:00,82.34,82.43,82.32,82.43,33964.0,74.7057,74.7873,74.6875,74.7873,33964.0
2021-10-18 15:40:00,82.43,82.5,82.39,82.45,50615.0,74.7873,74.8508,74.751,74.8055,50615.0
2021-10-18 15:45:00,82.45,82.49,82.43,82.47,61632.0,74.8055,74.8418,74.7873,74.8236,61632.0
2021-10-18 15:50:00,82.49,82.63,82.46,82.54,196070.0,74.8418,74.9688,74.8145,74.8871,196070.0
2021-10-18 15:55:00,82.55,82.55,82.36,82.42,276583.0,74.8962,74.8962,74.7238,74.7782,276583.0
2021-10-19 09:30:00,83.55,84.67,83.44,84.37,552926.0,75.8035,76.8196,75.7037,76.5474,552926.0
2021-10-19 09:35:00,84.4,84.75,84.05,84.07,300167.0,76.5747,76.8922,76.2571,76.2753,300167.0
2021-10-19 09:40:00,84.04,84.86,83.84,84.83,333850.0,76.248,76.992,76.0666,76.9648,333850.0
2021-10-19 09:45:00,84.84,84.98,84.62,84.76,239783.0,76.9739,77.1009,76.7743,76.9013,239783.0
2021-10-19 09:50:00,84.75,85.1,84.53,84.86,489296.0,76.8922,77.2098,76.6926,76.992,489296.0
2021-10-19 09:55:00,84.85,85.08,84.57,84.67,144201.0,76.9829,77.1916,76.7289,76.8196,144201.0
2021-10-19 10:00:00,84.7,84.7,83.88,84.02,349291.0,76.8468,76.8468,76.1029,76.2299,349291.0
2021-10-19 10:05:00,84.01,84.06,83.81,83.82,165600.0,76.2208,76.2662,76.0394,76.0484,165600.0
2021-10-19 10:10:00,83.81,83.88,83.33,83.62,248657.0,76.0394,76.1029,75.6039,75.867,248657.0
2021-10-19 10:15:00,83.63,83.69,83.43,83.47,137592.0,75.8761,75.9305,75.6946,75.7309,137592.0
2021-10-19 10:20:00,83.46,83.59,83.31,83.48,167456.0,75.7218,75.8398,75.5857,75.74,167456.0
2021-10-19 10:25:00,83.48,83.89,83.36,83.61,278707.0,75.74,76.1119,75.6311,75.8579,278707.0
2021-10-19 10:30:00,83.63,83.76,83.46,83.64,90276.0,75.8761,75.994,75.7218,75.8851,90276.0
2021-10-19 10:35:00,83.66,83.7,83.47,83.67,126976.0,75.9033,75.9396,75.7309,75.9123,126976.0
2021-10-19 10:40:00,83.67,83.74,83.33,83.34,49390.0,75.9123,75.9759,75.6039,75.6129,49390.0
2021-10-19 10:45:00,83.37,83.41,83.14,83.33,61453.0,75.6402,75.6765,75.4315,75.6039,61453.0
2021-10-19 10:50:00,83.32,83.48,83.27,83.43,71557.0,75.5948,75.74,75.5494,75.6946,71557.0
2021-10-19 10:55:00,83.45,83.75,83.39,83.7,65500.0,75.7127,75.9849,75.6583,75.9396,65500.0
2021-10-19 11:00:00,83.7,83.87,83.61,83.87,73731.0,75.9396,76.0938,75.8579,76.0938,73731.0
2021-10-19 11:05:00,83.89,83.89,83.67,83.77,54929.0,76.1119,76.1119,75.9123,76.0031,54929.0
2021-10-19 11:10:00,83.77,83.92,83.74,83.86,65573.0,76.0031,76.1392,75.9759,76.0847,65573.0
2021-10-19 11:15:00,83.86,83.99,83.82,83.97,35148.0,76.0847,76.2027,76.0484,76.1845,35148.0
2021-10-19 11:20:00,83.97,84.1,83.93,84.03,132857.0,76.1845,76.3025,76.1482,76.239,132857.0
2021-10-19 11:25:00,84.03,84.18,83.94,84.18,171823.0,76.239,76.3751,76.1573,76.3751,171823.0
2021-10-19 11:30:00,84.17,84.4,84.13,84.39,95999.0,76.366,76.5747,76.3297,76.5656,95999.0
2021-10-19 11:35:00,84.37,84.42,84.13,84.17,82820.0,76.5474,76.5928,76.3297,76.366,82820.0
2021-10-19 11:40:00,84.18,84.28,84.14,84.23,43332.0,76.3751,76.4658,76.3388,76.4204,43332.0
2021-10-19 11:45:00,84.23,84.3,84.14,84.17,44131.0,76.4204,76.4839,76.3388,76.366,44131.0
2021-10-19 11:50:00,84.17,84.25,84.14,84.22,65825.0,76.366,76.4386,76.3388,76.4113,65825.0
2021-10-19 11:55:00,84.22,84.32,84.18,84.32,31661.0,76.4113,76.5021,76.3751,76.5021,31661.0
2021-10-19 12:00:00,84.32,84.48,84.32,84.41,65032.0,76.5021,76.6472,76.5021,76.5837,65032.0
2021-10-19 12:05:00,84.4,84.44,84.33,84.37,47202.0,76.5747,76.611,76.5112,76.5474,47202.0
2021-10-19 12:10:00,84.36,84.46,84.34,84.41,38995.0,76.5384,76.6291,76.5202,76.5837,38995.0
2021-10-19 12:15:00,84.41,84.48,84.34,84.36,43145.0,76.5837,76.6472,76.5202,76.5384,43145.0
2021-10-19 12:20:00,84.37,84.44,84.25,84.25,44808.0,76.5474,76.611,76.4386,76.4386,44808.0
2021-10-19 12:25:00,84.26,84.43,84.26,84.36,29170.0,76.4476,76.6019,76.4476,76.5384,29170.0
2021-10-19 12:30:00,84.37,84.39,84.29,84.3,29958.0,76.5474,76.5656,76.4749,76.4839,29958.0
2021-10-19 12:35:00,84.3,84.39,84.29,84.39,30379.0,76.4839,76.5656,76.4749,76.5656,30379.0
2021-10-19 12:40:00,84.39,84.4,84.28,84.31,47051.0,76.5656,76.5747,76.4658,76.493,47051.0
2021-10-19 12:45:00,84.33,84.38,84.33,84.36,25059.0,76.5112,76.5565,76.5112,76.5384,25059.0
2021-10-19 12:50:00,84.38,84.4,84.31,84.38,30215.0,76.5565,76.5747,76.493,76.5565,30215.0
2021-10-19 12:55:00,84.37,84.41,84.34,84.35,34979.0,76.5474,76.5837,76.5202,76.5293,34979.0
2021-10-19 13:00:00,84.35,84.48,84.34,84.34,51903.0,76.5293,76.6472,76.5202,76.5202,51903.0
2021-10-19 13:05:00,84.34,84.42,84.34,84.36,24575.0,76.5202,76.5928,76.5202,76.5384,24575.0
2021-10-19 13:10:00,84.35,84.39,84.32,84.35,31295.0,76.5293,76.5656,76.5021,76.5293,31295.0
2021-10-19 13:15:00,84.35,84.38,84.33,84.35,32339.0,76.5293,76.5565,76.5112,76.5293,32339.0
2021-10-19 13:20:00,84.35,84.47,84.35,84.45,15010.0,76.5293,76.6382,76.5293,76.62,15010.0
2021-10-19 13:25:00,84.46,84.48,84.41,84.46,24360.0,76.6291,76.6472,76.5837,76.6291,24360.0
2021-10-19 13:30:00,84.45,84.56,84.44,84.54,55180.0,76.62,76.7198,76.611,76.7017,55180.0
2021-10-19 13:35:00,84.54,84.56,84.46,84.55,169108.0,76.7017,76.7198,76.6291,76.7108,169108.0
2021-10-19 13:40:00,84.55,84.67,84.52,84.66,41440.0,76.7108,76.8196,76.6835,76.8106,41440.0
2021-10-19 13:45:00,84.66,84.71,84.62,84.7,176409.0,76.8106,76.8559,76.7743,76.8468,176409.0
2021-10-19 13:50:00,84.7,84.93,84.69,84.88,107104.0,76.8468,77.0555,76.8378,77.0102,107104.0
2021-10-19 13:55:00,84.87,84.99,84.84,84.95,49121.0,77.0011,77.11,76.9739,77.0737,49121.0
2021-10-19 14:00:00,84.95,85.0,84.92,84.98,92710.0,77.0737,77.119,77.0464,77.1009,92710.0
2021-10-19 14:05:00,84.98,85.09,84.92,85.09,184724.0,77.1009,77.2007,77.0464,77.2007,184724.0
2021-10-19 14:10:00,85.1,85.21,85.08,85.18,122963.0,77.2098,77.3096,77.1916,77.2823,122963.0
2021-10-19 14:15:00,85.19,85.21,85.02,85.03,107625.0,77.2914,77.3096,77.1372,77.1462,107625.0
2021-10-19 14:20:00,85.02,85.06,84.88,84.9,63844.0,77.1372,77.1735,77.0102,77.0283,63844.0
2021-10-19 14:25:00,84.9,84.95,84.87,84.89,45659.0,77.0283,77.0737,77.0011,77.0192,45659.0
2021-10-19 14:30:00,84.89,84.97,84.8,84.88,52704.0,77.0192,77.0918,76.9376,77.0102,52704.0
2021-10-19 14:35:00,84.88,85.0,84.86,85.0,48577.0,77.0102,77.119,76.992,77.119,48577.0
2021-10-19 14:40:00,85.0,85.15,84.97,85.12,67044.0,77.119,77.2551,77.0918,77.2279,67044.0
2021-10-19 14:45:00,85.13,85.19,85.11,85.16,67224.0,77.237,77.2914,77.2188,77.2642,67224.0
2021-10-19 14:50:00,85.17,85.5,85.16,85.39,161051.0,77.2733,77.5727,77.2642,77.4729,161051.0
2021-10-19 14:55:00,85.39,85.44,85.23,85.38,149694.0,77.4729,77.5182,77.3277,77.4638,149694.0
2021-10-19 15:00:00,85.39,85.5,85.36,85.46,95764.0,77.4729,77.5727,77.4457,77.5364,95764.0
2021-10-19 15:05:00,85.47,85.5,85.41,85.44,62094.0,77.5455,77.5727,77.491,77.5182,62094.0
2021-10-19 15:10:00,85.44,85.45,85.3,85.44,100664.0,77.5182,77.5273,77.3912,77.5182,100664.0
2021-10-19 15:15:00,85.44,85.49,85.37,85.43,104055.0,77.5182,77.5636,77.4547,77.5092,104055.0
2021-10-19 15:20:00,85.44,85.45,85.26,85.3,124155.0,77.5182,77.5273,77.3549,77.3912,124155.0
2021-10-19 15:25:00,85.31,85.39,85.25,85.38,106146.0,77.4003,77.4729,77.3459,77.4638,106146.0
2021-10-19 15:30:00,85.38,85.4,85.22,85.22,114890.0,77.4638,77.4819,77.3186,77.3186,114890.0
2021-10-19 15:35:00,85.23,85.26,85.03,85.08,111618.0,77.3277,77.3549,77.1462,77.1916,111618.0
2021-10-19 15:40:00,85.08,85.1,84.94,84.95,104401.0,77.1916,77.2098,77.0646,77.0737,104401.0
2021-10-19 15:45:00,84.95,85.0,84.84,85.0,151812.0,77.0737,77.119,76.9739,77.119,151812.0
2021-10-19 15:50:00,85.0,85.25,84.95,85.16,286596.0,77.119,77.3459,77.0737,77.2642,286596.0
2021-10-19 15:55:00,85.15,85.15,84.88,84.92,386727.0,77.2551,77.2551,77.0102,77.0464,386727.0
2021-10-20 09:30:00,85.98,87.28,85.67,87.16,1138986.0,78.0082,79.1876,77.7269,79.0788,1138986.0
2021-10-20 09:35:00,87.2,87.83,86.53,86.59,551534.0,79.1151,79.6866,78.5072,78.5616,551534.0
2021-10-20 09:40:00,86.61,87.13,85.89,85.89,561953.0,78.5798,79.0515,77.9265,77.9265,561953.0
2021-10-20 09:45:00,85.88,85.95,85.44,85.53,348249.0,77.9174,77.9809,77.5182,77.5999,348249.0
2021-10-20 09:50:00,85.53,85.8,85.26,85.49,154276.0,77.5999,77.8449,77.3549,77.5636,154276.0
2021-10-20 09:55:00,85.49,85.7,85.26,85.38,198687.0,77.5636,77.7541,77.3549,77.4638,198687.0
2021-10-20 10:00:00,85.38,85.88,85.35,85.8,121592.0,77.4638,77.9174,77.4366,77.8449,121592.0
2021-10-20 10:05:00,85.81,85.81,84.96,85.14,398137.0,77.8539,77.8539,77.0827,77.246,398137.0
2021-10-20 10:10:00,85.13,85.69,84.98,85.59,192083.0,77.237,77.7451,77.1009,77.6543,192083.0
2021-10-20 10:15:00,85.6,85.78,85.55,85.72,107838.0,77.6634,77.8267,77.618,77.7723,107838.0
2021-10-20 10:20:00,85.72,85.86,85.61,85.67,161575.0,77.7723,77.8993,77.6725,77.7269,161575.0
2021-10-20 10:25:00,85.67,85.85,85.58,85.78,166382.0,77.7269,77.8902,77.6453,77.8267,166382.0
2021-10-20 10:30:00,85.79,86.0,85.79,86.0,101575.0,77.8358,78.0263,77.8358,78.0263,101575.0
2021-10-20 10:35:00,86.0,86.01,85.56,85.56,94458.0,78.0263,78.0354,77.6271,77.6271,94458.0
2021-10-20 10:40:00,85.54,85.86,85.46,85.86,49155.0,77.609,77.8993,77.5364,77.8993,49155.0
2021-10-20 10:45:00,85.89,85.97,85.64,85.68,50606.0,77.9265,77.9991,77.6997,77.736,50606.0
2021-10-20 10:50:00,85.69,85.72,85.42,85.45,139666.0,77.7451,77.7723,77.5001,77.5273,139666.0
2021-10-20 10:55:00,85.46,85.72,85.46,85.58,69104.0,77.5364,77.7723,77.5364,77.6453,69104.0
2021-10-20 11:00:00,85.6,85.69,85.43,85.52,94580.0,77.6634,77.7451,77.5092,77.5908,94580.0
2021-10-20 11:05:00,85.53,85.64,85.45,85.56,61987.0,77.5999,77.6997,77.5273,77.6271,61987.0
2021-10-20 11:10:00,85.53,85.58,85.45,85.51,83262.0,77.5999,77.6453,77.5273,77.5817,83262.0
2021-10-20 11:15:00,85.51,85.52,85.21,85.27,45010.0,77.5817,77.5908,77.3096,77.364,45010.0
2021-10-20 11:20:00,85.3,85.46,85.19,85.46,28587.0,77.3912,77.5364,77.2914,77.5364,28587.0
2021-10-20 11:25:00,85.44,85.53,85.31,85.42,27829.0,77.5182,77.5999,77.4003,77.5001,27829.0
2021-10-20 11:30:00,85.42,85.55,85.32,85.43,30199.0,77.5001,77.618,77.4094,77.5092,30199.0
2021-10-20 11:35:00,85.44,85.47,85.26,85.26,22552.0,77.5182,77.5455,77.3549,77.3549,22552.0
2021-10-20 11:40:00,85.26,85.39,85.22,85.31,31865.0,77.3549,77.4729,77.3186,77.4003,31865.0
2021-10-20 11:45:00,85.29,85.7,85.24,85.65,34922.0,77.3821,77.7541,77.3368,77.7088,34922.0
2021-10-20 11:50:00,85.65,85.77,85.58,85.68,49757.0,77.7088,77.8176,77.6453,77.736,49757.0
2021-10-20 11:55:00,85.7,85.79,85.67,85.75,34718.0,77.7541,77.8358,77.7269,77.7995,34718.0
2021-10-20 12:00:00,85.74,85.76,85.59,85.61,21715.0,77.7904,77.8086,77.6543,77.6725,21715.0
2021-10-20 12:05:00,85.62,85.66,85.49,85.51,17273.0,77.6815,77.7178,77.5636,77.5817,17273.0
2021-10-20 12:10:00,85.49,85.51,85.43,85.43,22080.0,77.5636,77.5817,77.5092,77.5092,22080.0
2021-10-20 12:15:00,85.43,85.52,85.41,85.47,16790.0,77.5092,77.5908,77.491,77.5455,16790.0
2021-10-20 12:20:00,85.46,85.67,85.43,85.58,41683.0,77.5364,77.7269,77.5092,77.6453,41683.0
2021-10-20 12:25:00,85.58,85.58,85.42,85.45,19398.0,77.6453,77.6453,77.5001,77.5273,19398.0
2021-10-20 12:30:00,85.46,85.64,85.45,85.6,20159.0,77.5364,77.6997,77.5273,77.6634,20159.0
2021-10-20 12:35:00,85.62,85.68,85.56,85.59,14713.0,77.6815,77.736,77.6271,77.6543,14713.0
2021-10-20 12:40:00,85.62,85.67,85.53,85.67,17337.0,77.6815,77.7269,77.5999,77.7269,17337.0
2021-10-20 12:45:00,85.68,85.72,85.62,85.72,19690.0,77.736,77.7723,77.6815,77.7723,19690.0
2021-10-20 12:50:00,85.73,85.75,85.66,85.73,13805.0,77.7813,77.7995,77.7178,77.7813,13805.0
2021-10-20 12:55:00,85.73,85.73,85.6,85.63,28917.0,77.7813,77.7813,77.6634,77.6906,28917.0
2021-10-20 13:00:00,85.63,85.69,85.58,85.63,18842.0,77.6906,77.7451,77.6453,77.6906,18842.0
2021-10-20 13:05:00,85.64,85.64,85.42,85.44,29291.0,77.6997,77.6997,77.5001,77.5182,29291.0
2021-10-20 13:10:00,85.43,85.51,85.4,85.41,26566.0,77.5092,77.5817,77.4819,77.491,26566.0
2021-10-20 13:15:00,85.41,85.46,85.33,85.4,31251.0,77.491,77.5364,77.4184,77.4819,31251.0
2021-10-20 13:20:00,85.39,85.51,85.23,85.48,72590.0,77.4729,77.5817,77.3277,77.5545,72590.0
2021-10-20 13:25:00,85.46,85.64,85.43,85.53,49140.0,77.5364,77.6997,77.5092,77.5999,49140.0
2021-10-20 13:30:00,85.54,85.68,85.5,85.66,41297.0,77.609,77.736,77.5727,77.7178,41297.0
2021-10-20 13:35:00,85.66,85.71,85.64,85.66,31279.0,77.7178,77.7632,77.6997,77.7178,31279.0
2021-10-20 13:40:00,85.68,85.72,85.61,85.71,13828.0,77.736,77.7723,77.6725,77.7632,13828.0
2021-10-20 13:45:00,85.7,85.78,85.64,85.75,45651.0,77.7541,77.8267,77.6997,77.7995,45651.0
2021-10-20 13:50:00,85.75,85.77,85.68,85.71,24052.0,77.7995,77.8176,77.736,77.7632,24052.0
2021-10-20 13:55:00,85.71,85.76,85.62,85.67,70071.0,77.7632,77.8086,77.6815,77.7269,70071.0
2021-10-20 14:00:00,85.67,85.73,85.64,85.73,22548.0,77.7269,77.7813,77.6997,77.7813,22548.0
2021-10-20 14:05:00,85.72,85.83,85.72,85.78,25291.0,77.7723,77.8721,77.7723,77.8267,25291.0
2021-10-20 14:10:00,85.78,85.89,85.72,85.89,31093.0,77.8267,77.9265,77.7723,77.9265,31093.0
2021-10-20 14:15:00,85.9,85.94,85.84,85.92,31929.0,77.9356,77.9719,77.8811,77.9537,31929.0
2021-10-20 14:20:00,85.91,85.91,85.82,85.86,19177.0,77.9447,77.9447,77.863,77.8993,19177.0
2021-10-20 14:25:00,85.89,85.95,85.85,85.95,19376.0,77.9265,77.9809,77.8902,77.9809,19376.0
2021-10-20 14:30:00,85.95,86.03,85.92,85.95,64078.0,77.9809,78.0535,77.9537,77.9809,64078.0
2021-10-20 14:35:00,85.94,86.02,85.92,85.92,129520.0,77.9719,78.0445,77.9537,77.9537,129520.0
2021-10-20 14:40:00,85.94,85.99,85.86,85.95,23123.0,77.9719,78.0172,77.8993,77.9809,23123.0
2021-10-20 14:45:00,85.96,86.0,85.84,85.86,16514.0,77.99,78.0263,77.8811,77.8993,16514.0
2021-10-20 14:50:00,85.86,85.92,85.83,85.91,15086.0,77.8993,77.9537,77.8721,77.9447,15086.0
2021-10-20 14:55:00,85.91,85.95,85.83,85.86,18738.0,77.9447,77.9809,77.8721,77.8993,18738.0
2021-10-20 15:00:00,85.88,85.89,85.76,85.76,23416.0,77.9174,77.9265,77.8086,77.8086,23416.0
2021-10-20 15:05:00,85.77,85.82,85.67,85.68,46003.0,77.8176,77.863,77.7269,77.736,46003.0
2021-10-20 15:10:00,85.67,85.83,85.65,85.82,58731.0,77.7269,77.8721,77.7088,77.863,58731.0
2021-10-20 15:15:00,85.83,85.91,85.76,85.8,40399.0,77.8721,77.9447,77.8086,77.8449,40399.0
2021-10-20 15:20:00,85.8,85.8,85.7,85.78,29749.0,77.8449,77.8449,77.7541,77.8267,29749.0
2021-10-20 15:25:00,85.79,85.81,85.74,85.77,22650.0,77.8358,77.8539,77.7904,77.8176,22650.0
2021-10-20 15:30:00,85.78,85.91,85.76,85.88,35810.0,77.8267,77.9447,77.8086,77.9174,35810.0
2021-10-20 15:35:00,85.88,85.88,85.69,85.69,62041.0,77.9174,77.9174,77.7451,77.7451,62041.0
2021-10-20 15:40:00,85.68,85.7,85.61,85.67,54330.0,77.736,77.7541,77.6725,77.7269,54330.0
2021-10-20 15:45:00,85.67,85.71,85.53,85.53,75842.0,77.7269,77.7632,77.5999,77.5999,75842.0
2021-10-20 15:50:00,85.54,85.6,85.47,85.51,123794.0,77.609,77.6634,77.5455,77.5817,123794.0
2021-10-20 15:55:00,85.52,85.56,85.38,85.53,286252.0,77.5908,77.6271,77.4638,77.5999,286252.0
2021-10-21 09:30:00,84.11,84.63,83.66,84.3,575237.0,76.3115,76.7833,75.9033,76.4839,575237.0
2021-10-21 09:35:00,84.3,84.44,83.93,84.11,130822.0,76.4839,76.611,76.1482,76.3115,130822.0
2021-10-21 09:40:00,84.07,84.32,83.87,84.2,168347.0,76.2753,76.5021,76.0938,76.3932,168347.0
2021-10-21 09:45:00,84.19,84.31,84.01,84.1,95066.0,76.3841,76.493,76.2208,76.3025,95066.0
2021-10-21 09:50:00,84.11,84.49,84.08,84.38,94282.0,76.3115,76.6563,76.2843,76.5565,94282.0
2021-10-21 09:55:00,84.38,84.47,84.23,84.27,53936.0,76.5565,76.6382,76.4204,76.4567,53936.0
2021-10-21 10:00:00,84.26,84.55,84.26,84.48,130039.0,76.4476,76.7108,76.4476,76.6472,130039.0
2021-10-21 10:05:00,84.47,84.79,84.4,84.65,108953.0,76.6382,76.9285,76.5747,76.8015,108953.0
2021-10-21 10:10:00,84.64,84.73,84.48,84.66,131608.0,76.7924,76.8741,76.6472,76.8106,131608.0
2021-10-21 10:15:00,84.67,84.84,84.46,84.51,86993.0,76.8196,76.9739,76.6291,76.6745,86993.0
2021-10-21 10:20:00,84.51,84.72,84.41,84.7,85081.0,76.6745,76.865,76.5837,76.8468,85081.0
2021-10-21 10:25:00,84.71,84.87,84.63,84.86,74586.0,76.8559,77.0011,76.7833,76.992,74586.0
2021-10-21 10:30:00,84.86,84.96,84.7,84.76,78259.0,76.992,77.0827,76.8468,76.9013,78259.0
2021-10-21 10:35:00,84.76,84.76,84.63,84.63,47337.0,76.9013,76.9013,76.7833,76.7833,47337.0
2021-10-21 10:40:00,84.64,84.86,84.55,84.74,62421.0,76.7924,76.992,76.7108,76.8831,62421.0
2021-10-21 10:45:00,84.74,84.78,84.49,84.5,56478.0,76.8831,76.9194,76.6563,76.6654,56478.0
2021-10-21 10:50:00,84.49,84.54,84.33,84.35,49896.0,76.6563,76.7017,76.5112,76.5293,49896.0
2021-10-21 10:55:00,84.37,84.42,84.16,84.2,51766.0,76.5474,76.5928,76.3569,76.3932,51766.0
2021-10-21 11:00:00,84.21,84.24,84.12,84.14,37293.0,76.4023,76.4295,76.3206,76.3388,37293.0
2021-10-21 11:05:00,84.15,84.35,84.14,84.34,31742.0,76.3478,76.5293,76.3388,76.5202,31742.0
2021-10-21 11:10:00,84.4,84.4,84.27,84.33,18225.0,76.5747,76.5747,76.4567,76.5112,18225.0
2021-10-21 11:15:00,84.34,84.34,84.19,84.19,15569.0,76.5202,76.5202,76.3841,76.3841,15569.0
2021-10-21 11:20:00,84.19,84.2,83.86,83.87,80249.0,76.3841,76.3932,76.0847,76.0938,80249.0
2021-10-21 11:25:00,83.85,83.93,83.55,83.59,103550.0,76.0757,76.1482,75.8035,75.8398,103550.0
2021-10-21 11:30:00,83.57,83.6,83.4,83.43,107124.0,75.8216,75.8488,75.6674,75.6946,107124.0
2021-10-21 11:35:00,83.43,83.58,83.38,83.48,66079.0,75.6946,75.8307,75.6492,75.74,66079.0
2021-10-21 11:40:00,83.48,83.66,83.47,83.66,35417.0,75.74,75.9033,75.7309,75.9033,35417.0
2021-10-21 11:45:00,83.66,83.83,83.65,83.77,37495.0,75.9033,76.0575,75.8942,76.0031,37495.0
2021-10-21 11:50:00,83.78,83.81,83.67,83.81,26407.0,76.0121,76.0394,75.9123,76.0394,26407.0
2021-10-21 11:55:00,83.82,83.84,83.68,83.82,50987.0,76.0484,76.0666,75.9214,76.0484,50987.0
2021-10-21 12:00:00,83.82,83.98,83.82,83.98,30972.0,76.0484,76.1936,76.0484,76.1936,30972.0
2021-10-21 12:05:00,84.0,84.04,83.87,83.92,41426.0,76.2117,76.248,76.0938,76.1392,41426.0
2021-10-21 12:10:00,83.93,83.99,83.91,83.99,11959.0,76.1482,76.2027,76.1301,76.2027,11959.0
2021-10-21 12:15:00,83.99,83.99,83.84,83.86,18012.0,76.2027,76.2027,76.0666,76.0847,18012.0
2021-10-21 12:20:00,83.88,83.98,83.88,83.95,27450.0,76.1029,76.1936,76.1029,76.1664,27450.0
2021-10-21 12:25:00,83.95,84.04,83.9,83.91,25427.0,76.1664,76.248,76.121,76.1301,25427.0
2021-10-21 12:30:00,83.92,83.95,83.86,83.89,38328.0,76.1392,76.1664,76.0847,76.1119,38328.0
2021-10-21 12:35:00,83.87,83.91,83.83,83.86,22501.0,76.0938,76.1301,76.0575,76.0847,22501.0
2021-10-21 12:40:00,83.86,83.93,83.78,83.92,40122.0,76.0847,76.1482,76.0121,76.1392,40122.0
2021-10-21 12:45:00,83.93,83.96,83.88,83.92,18847.0,76.1482,76.1755,76.1029,76.1392,18847.0
2021-10-21 12:50:00,83.93,84.15,83.93,84.15,32721.0,76.1482,76.3478,76.1482,76.3478,32721.0
2021-10-21 12:55:00,84.16,84.23,84.11,84.2,30675.0,76.3569,76.4204,76.3115,76.3932,30675.0
2021-10-21 13:00:00,84.2,84.26,84.18,84.26,22395.0,76.3932,76.4476,76.3751,76.4476,22395.0
2021-10-21 13:05:00,84.26,84.31,84.24,84.29,19659.0,76.4476,76.493,76.4295,76.4749,19659.0
2021-10-21 13:10:00,84.29,84.31,84.19,84.22,25598.0,76.4749,76.493,76.3841,76.4113,25598.0
2021-10-21 13:15:00,84.23,84.33,84.14,84.32,24203.0,76.4204,76.5112,76.3388,76.5021,24203.0
2021-10-21 13:20:00,84.31,84.34,84.25,84.34,21090.0,76.493,76.5202,76.4386,76.5202,21090.0
2021-10-21 13:25:00,84.34,84.36,84.28,84.29,15675.0,76.5202,76.5384,76.4658,76.4749,15675.0
2021-10-21 13:30:00,84.29,84.32,84.26,84.29,7025.0,76.4749,76.5021,76.4476,76.4749,7025.0
2021-10-21 13:35:00,84.29,84.33,84.27,84.28,19032.0,76.4749,76.5112,76.4567,76.4658,19032.0
2021-10-21 13:40:00,84.26,84.27,84.13,84.16,40780.0,76.4476,76.4567,76.3297,76.3569,40780.0
2021-10-21 13:45:00,84.17,84.18,83.96,83.96,22006.0,76.366,76.3751,76.1755,76.1755,22006.0
2021-10-21 13:50:00,83.95,83.96,83.83,83.92,27808.0,76.1664,76.1755,76.0575,76.1392,27808.0
2021-10-21 13:55:00,83.93,83.99,83.92,83.96,15704.0,76.1482,76.2027,76.1392,76.1755,15704.0
2021-10-21 14:00:00,83.97,84.03,83.93,84.01,36394.0,76.1845,76.239,76.1482,76.2208,36394.0
2021-10-21 14:05:00,84.02,84.08,84.01,84.06,15887.0,76.2299,76.2843,76.2208,76.2662,15887.0
2021-10-21 14:10:00,84.07,84.09,84.01,84.02,17103.0,76.2753,76.2934,76.2208,76.2299,17103.0
2021-10-21 14:15:00,84.02,84.09,83.99,83.99,18375.0,76.2299,76.2934,76.2027,76.2027,18375.0
2021-10-21 14:20:00,83.98,84.0,83.95,83.98,16612.0,76.1936,76.2117,76.1664,76.1936,16612.0
2021-10-21 14:25:00,83.99,84.05,83.98,84.05,16487.0,76.2027,76.2571,76.1936,76.2571,16487.0
2021-10-21 14:30:00,84.04,84.05,83.99,84.02,11758.0,76.248,76.2571,76.2027,76.2299,11758.0
2021-10-21 14:35:00,84.02,84.03,83.97,84.0,16764.0,76.2299,76.239,76.1845,76.2117,16764.0
2021-10-21 14:40:00,84.0,84.15,83.99,84.12,23404.0,76.2117,76.3478,76.2027,76.3206,23404.0
2021-10-21 14:45:00,84.13,84.2,84.08,84.16,21886.0,76.3297,76.3932,76.2843,76.3569,21886.0
2021-10-21 14:50:00,84.17,84.22,84.14,84.18,31415.0,76.366,76.4113,76.3388,76.3751,31415.0
2021-10-21 14:55:00,84.19,84.2,84.13,84.16,21551.0,76.3841,76.3932,76.3297,76.3569,21551.0
2021-10-21 15:00:00,84.16,84.25,84.15,84.17,40370.0,76.3569,76.4386,76.3478,76.366,40370.0
2021-10-21 15:05:00,84.17,84.22,84.11,84.13,82346.0,76.366,76.4113,76.3115,76.3297,82346.0
2021-10-21 15:10:00,84.14,84.15,84.0,84.07,31723.0,76.3388,76.3478,76.2117,76.2753,31723.0
2021-10-21 15:15:00,84.06,84.1,84.02,84.07,33606.0,76.2662,76.3025,76.2299,76.2753,33606.0
2021-10-21 15:20:00,84.07,84.11,84.01,84.03,21679.0,76.2753,76.3115,76.2208,76.239,21679.0
2021-10-21 15:25:00,84.02,84.07,83.98,84.03,37229.0,76.2299,76.2753,76.1936,76.239,37229.0
2021-10-21 15:30:00,84.03,84.06,84.01,84.02,33410.0,76.239,76.2662,76.2208,76.2299,33410.0
2021-10-21 15:35:00,84.02,84.09,83.99,84.05,38910.0,76.2299,76.2934,76.2027,76.2571,38910.0
2021-10-21 15:40:00,84.03,84.04,83.99,84.02,49760.0,76.239,76.248,76.2027,76.2299,49760.0
2021-10-21 15:45:00,84.02,84.05,83.98,84.02,82759.0,76.2299,76.2571,76.1936,76.2299,82759.0
2021-10-21 15:50:00,84.03,84.09,83.99,84.05,123018.0,76.239,76.2934,76.2027,76.2571,123018.0
2021-10-21 15:55:00,84.05,84.05,83.95,83.97,251700.0,76.2571,76.2571,76.1664,76.1845,251700.0
2021-10-22 09:30:00,84.16,84.84,84.04,84.67,162517.0,76.3569,76.9739,76.248,76.8196,162517.0
2021-10-22 09:35:00,84.61,84.97,84.23,84.73,148493.0,76.7652,77.0918,76.4204,76.8741,148493.0
2021-10-22 09:40:00,84.74,85.05,84.65,84.72,122231.0,76.8831,77.1644,76.8015,76.865,122231.0
2021-10-22 09:45:00,84.69,84.88,84.59,84.86,87114.0,76.8378,77.0102,76.747,76.992,87114.0
2021-10-22 09:50:00,84.86,85.01,84.69,84.99,149073.0,76.992,77.1281,76.8378,77.11,149073.0
2021-10-22 09:55:00,85.02,85.35,84.99,85.19,130228.0,77.1372,77.4366,77.11,77.2914,130228.0
2021-10-22 10:00:00,85.17,85.22,84.95,85.03,94645.0,77.2733,77.3186,77.0737,77.1462,94645.0
2021-10-22 10:05:00,85.01,85.32,84.85,85.22,153085.0,77.1281,77.4094,76.9829,77.3186,153085.0
2021-10-22 10:10:00,85.23,85.33,85.14,85.3,125296.0,77.3277,77.4184,77.246,77.3912,125296.0
2021-10-22 10:15:00,85.29,85.31,84.9,84.94,120140.0,77.3821,77.4003,77.0283,77.0646,120140.0
2021-10-22 10:20:00,84.85,85.06,84.65,85.04,48811.0,76.9829,77.1735,76.8015,77.1553,48811.0
2021-10-22 10:25:00,85.05,85.06,84.9,84.94,61083.0,77.1644,77.1735,77.0283,77.0646,61083.0
2021-10-22 10:30:00,84.95,84.97,84.68,84.74,100391.0,77.0737,77.0918,76.8287,76.8831,100391.0
2021-10-22 10:35:00,84.74,84.85,84.7,84.73,25666.0,76.8831,76.9829,76.8468,76.8741,25666.0
2021-10-22 10:40:00,84.73,84.73,84.47,84.48,41124.0,76.8741,76.8741,76.6382,76.6472,41124.0
2021-10-22 10:45:00,84.49,84.54,84.31,84.32,27430.0,76.6563,76.7017,76.493,76.5021,27430.0
2021-10-22 10:50:00,84.35,84.41,84.27,84.33,23979.0,76.5293,76.5837,76.4567,76.5112,23979.0
2021-10-22 10:55:00,84.32,84.36,84.26,84.28,32243.0,76.5021,76.5384,76.4476,76.4658,32243.0
2021-10-22 11:00:00,84.28,84.32,83.99,84.07,107316.0,76.4658,76.5021,76.2027,76.2753,107316.0
2021-10-22 11:05:00,84.07,84.24,84.07,84.23,27397.0,76.2753,76.4295,76.2753,76.4204,27397.0
2021-10-22 11:10:00,84.23,84.29,84.08,84.1,34285.0,76.4204,76.4749,76.2843,76.3025,34285.0
2021-10-22 11:15:00,84.09,84.09,83.76,83.77,55999.0,76.2934,76.2934,75.994,76.0031,55999.0
2021-10-22 11:20:00,83.78,83.83,83.61,83.63,53035.0,76.0121,76.0575,75.8579,75.8761,53035.0
2021-10-22 11:25:00,83.63,83.7,83.55,83.57,52981.0,75.8761,75.9396,75.8035,75.8216,52981.0
2021-10-22 11:30:00,83.55,83.8,83.55,83.62,56474.0,75.8035,76.0303,75.8035,75.867,56474.0
2021-10-22 11:35:00,83.62,83.62,83.1,83.13,89610.0,75.867,75.867,75.3952,75.4224,89610.0
2021-10-22 11:40:00,83.14,83.28,83.13,83.18,57319.0,75.4315,75.5585,75.4224,75.4678,57319.0
2021-10-22 11:45:00,83.18,83.36,83.16,83.18,46126.0,75.4678,75.6311,75.4496,75.4678,46126.0
2021-10-22 11:50:00,83.18,83.22,83.09,83.2,45285.0,75.4678,75.5041,75.3861,75.4859,45285.0
2021-10-22 11:55:00,83.2,83.3,83.18,83.23,29665.0,75.4859,75.5766,75.4678,75.5131,29665.0
2021-10-22 12:00:00,83.21,83.35,83.16,83.3,42480.0,75.495,75.622,75.4496,75.5766,42480.0
2021-10-22 12:05:00,83.31,83.31,83.21,83.27,28996.0,75.5857,75.5857,75.495,75.5494,28996.0
2021-10-22 12:10:00,83.27,83.34,83.22,83.32,25634.0,75.5494,75.6129,75.5041,75.5948,25634.0
2021-10-22 12:15:00,83.33,83.36,83.27,83.34,27867.0,75.6039,75.6311,75.5494,75.6129,27867.0
2021-10-22 12:20:00,83.34,83.4,83.3,83.3,28190.0,75.6129,75.6674,75.5766,75.5766,28190.0
2021-10-22 12:25:00,83.31,83.5,83.31,83.49,16097.0,75.5857,75.7581,75.5857,75.749,16097.0
2021-10-22 12:30:00,83.51,83.53,83.38,83.52,29374.0,75.7672,75.7853,75.6492,75.7763,29374.0
2021-10-22 12:35:00,83.53,83.7,83.51,83.7,17207.0,75.7853,75.9396,75.7672,75.9396,17207.0
2021-10-22 12:40:00,83.73,83.86,83.65,83.81,16790.0,75.9668,76.0847,75.8942,76.0394,16790.0
2021-10-22 12:45:00,83.79,83.86,83.67,83.68,35524.0,76.0212,76.0847,75.9123,75.9214,35524.0
2021-10-22 12:50:00,83.68,83.75,83.61,83.62,24730.0,75.9214,75.9849,75.8579,75.867,24730.0
2021-10-22 12:55:00,83.63,83.63,83.55,83.57,22548.0,75.8761,75.8761,75.8035,75.8216,22548.0
2021-10-22 13:00:00,83.58,83.59,83.51,83.52,16237.0,75.8307,75.8398,75.7672,75.7763,16237.0
2021-10-22 13:05:00,83.56,83.63,83.52,83.62,35875.0,75.8125,75.8761,75.7763,75.867,35875.0
2021-10-22 13:10:00,83.61,83.61,83.41,83.44,55381.0,75.8579,75.8579,75.6765,75.7037,55381.0
2021-10-22 13:15:00,83.46,83.47,83.24,83.24,51342.0,75.7218,75.7309,75.5222,75.5222,51342.0
2021-10-22 13:20:00,83.26,83.31,83.2,83.31,33124.0,75.5404,75.5857,75.4859,75.5857,33124.0
2021-10-22 13:25:00,83.3,83.34,83.21,83.21,24636.0,75.5766,75.6129,75.495,75.495,24636.0
2021-10-22 13:30:00,83.21,83.21,83.1,83.16,37027.0,75.495,75.495,75.3952,75.4496,37027.0
2021-10-22 13:35:00,83.16,83.3,83.16,83.24,12817.0,75.4496,75.5766,75.4496,75.5222,12817.0
2021-10-22 13:40:00,83.24,83.26,83.11,83.11,18902.0,75.5222,75.5404,75.4043,75.4043,18902.0
2021-10-22 13:45:00,83.15,83.2,83.11,83.2,7398.0,75.4406,75.4859,75.4043,75.4859,7398.0
2021-10-22 13:50:00,83.22,83.28,83.19,83.22,22302.0,75.5041,75.5585,75.4768,75.5041,22302.0
2021-10-22 13:55:00,83.23,83.27,82.87,82.87,78447.0,75.5131,75.5494,75.1865,75.1865,78447.0
2021-10-22 14:00:00,82.89,82.98,82.86,82.97,38271.0,75.2047,75.2863,75.1774,75.2772,38271.0
2021-10-22 14:05:00,82.98,83.09,82.95,82.98,31895.0,75.2863,75.3861,75.2591,75.2863,31895.0
2021-10-22 14:10:00,82.97,83.15,82.97,83.13,20989.0,75.2772,75.4406,75.2772,75.4224,20989.0
2021-10-22 14:15:00,83.13,83.17,83.06,83.14,18172.0,75.4224,75.4587,75.3589,75.4315,18172.0
2021-10-22 14:20:00,83.15,83.22,83.12,83.13,12369.0,75.4406,75.5041,75.4133,75.4224,12369.0
2021-10-22 14:25:00,83.14,83.21,83.12,83.19,10440.0,75.4315,75.495,75.4133,75.4768,10440.0
2021-10-22 14:30:00,83.22,83.34,83.22,83.34,14286.0,75.5041,75.6129,75.5041,75.6129,14286.0
2021-10-22 14:35:00,83.35,83.4,83.23,83.26,19807.0,75.622,75.6674,75.5131,75.5404,19807.0
2021-10-22 14:40:00,83.27,83.32,83.25,83.3,17328.0,75.5494,75.5948,75.5313,75.5766,17328.0
2021-10-22 14:45:00,83.31,83.38,83.29,83.36,31212.0,75.5857,75.6492,75.5676,75.6311,31212.0
2021-10-22 14:50:00,83.36,83.38,83.27,83.28,59717.0,75.6311,75.6492,75.5494,75.5585,59717.0
2021-10-22 14:55:00,83.29,83.31,83.2,83.2,19323.0,75.5676,75.5857,75.4859,75.4859,19323.0
2021-10-22 15:00:00,83.19,83.22,83.11,83.11,24821.0,75.4768,75.5041,75.4043,75.4043,24821.0
2021-10-22 15:05:00,83.11,83.12,83.04,83.06,33891.0,75.4043,75.4133,75.3408,75.3589,33891.0
2021-10-22 15:10:00,83.05,83.07,82.99,83.04,27561.0,75.3498,75.368,75.2954,75.3408,27561.0
2021-10-22 15:15:00,83.04,83.08,82.94,82.96,33830.0,75.3408,75.377,75.25,75.2682,33830.0
2021-10-22 15:20:00,82.96,83.08,82.96,82.96,44717.0,75.2682,75.377,75.2682,75.2682,44717.0
2021-10-22 15:25:00,82.95,83.02,82.93,82.98,50636.0,75.2591,75.3226,75.241,75.2863,50636.0
2021-10-22 15:30:00,82.99,83.18,82.99,83.14,41773.0,75.2954,75.4678,75.2954,75.4315,41773.0
2021-10-22 15:35:00,83.13,83.16,83.05,83.08,43055.0,75.4224,75.4496,75.3498,75.377,43055.0
2021-10-22 15:40:00,83.09,83.15,83.03,83.1,53225.0,75.3861,75.4406,75.3317,75.3952,53225.0
2021-10-22 15:45:00,83.1,83.12,82.98,83.01,71425.0,75.3952,75.4133,75.2863,75.3135,71425.0
2021-10-22 15:50:00,83.02,83.15,83.02,83.11,129929.0,75.3226,75.4406,75.3226,75.4043,129929.0
2021-10-22 15:55:00,83.11,83.14,83.04,83.05,299224.0,75.4043,75.4315,75.3408,75.3498,299224.0
2021-10-25 09:30:00,83.68,83.88,83.32,83.58,148507.0,75.9214,76.1029,75.5948,75.8307,148507.0
2021-10-25 09:35:00,83.6,83.61,83.12,83.17,100678.0,75.8488,75.8579,75.4133,75.4587,100678.0
2021-10-25 09:40:00,83.17,83.2,82.82,82.89,91690.0,75.4587,75.4859,75.1412,75.2047,91690.0
2021-10-25 09:45:00,82.88,83.04,82.57,83.04,97405.0,75.1956,75.3408,74.9143,75.3408,97405.0
2021-10-25 09:50:00,83.0,83.34,82.92,83.29,74866.0,75.3045,75.6129,75.2319,75.5676,74866.0
2021-10-25 09:55:00,83.33,83.67,83.32,83.55,43878.0,75.6039,75.9123,75.5948,75.8035,43878.0
2021-10-25 10:00:00,83.56,83.77,83.42,83.7,151051.0,75.8125,76.0031,75.6855,75.9396,151051.0
2021-10-25 10:05:00,83.69,83.9,83.47,83.86,134527.0,75.9305,76.121,75.7309,76.0847,134527.0
2021-10-25 10:10:00,83.87,84.27,83.87,84.27,75060.0,76.0938,76.4567,76.0938,76.4567,75060.0
2021-10-25 10:15:00,84.26,84.43,84.26,84.37,48878.0,76.4476,76.6019,76.4476,76.5474,48878.0
2021-10-25 10:20:00,84.39,84.67,84.34,84.64,64488.0,76.5656,76.8196,76.5202,76.7924,64488.0
2021-10-25 10:25:00,84.64,84.64,84.32,84.39,43341.0,76.7924,76.7924,76.5021,76.5656,43341.0
2021-10-25 10:30:00,84.38,84.38,84.07,84.15,40068.0,76.5565,76.5565,76.2753,76.3478,40068.0
2021-10-25 10:35:00,84.16,84.16,83.97,84.16,33508.0,76.3569,76.3569,76.1845,76.3569,33508.0
2021-10-25 10:40:00,84.16,84.29,84.07,84.29,30029.0,76.3569,76.4749,76.2753,76.4749,30029.0
2021-10-25 10:45:00,84.32,84.34,84.17,84.32,39104.0,76.5021,76.5202,76.366,76.5021,39104.0
2021-10-25 10:50:00,84.31,84.32,84.1,84.25,26405.0,76.493,76.5021,76.3025,76.4386,26405.0
2021-10-25 10:55:00,84.26,84.36,84.21,84.27,35944.0,76.4476,76.5384,76.4023,76.4567,35944.0
2021-10-25 11:00:00,84.26,84.3,84.17,84.29,31994.0,76.4476,76.4839,76.366,76.4749,31994.0
2021-10-25 11:05:00,84.3,84.34,84.22,84.27,29056.0,76.4839,76.5202,76.4113,76.4567,29056.0
2021-10-25 11:10:00,84.27,84.31,84.15,84.27,17070.0,76.4567,76.493,76.3478,76.4567,17070.0
2021-10-25 11:15:00,84.27,84.36,84.19,84.26,27064.0,76.4567,76.5384,76.3841,76.4476,27064.0
2021-10-25 11:20:00,84.32,84.36,84.28,84.29,17468.0,76.5021,76.5384,76.4658,76.4749,17468.0
2021-10-25 11:25:00,84.28,84.35,84.25,84.33,13707.0,76.4658,76.5293,76.4386,76.5112,13707.0
2021-10-25 11:30:00,84.32,84.33,84.14,84.15,17875.0,76.5021,76.5112,76.3388,76.3478,17875.0
2021-10-25 11:35:00,84.14,84.25,84.09,84.09,26641.0,76.3388,76.4386,76.2934,76.2934,26641.0
2021-10-25 11:40:00,84.08,84.14,84.05,84.07,23929.0,76.2843,76.3388,76.2571,76.2753,23929.0
2021-10-25 11:45:00,84.08,84.13,83.91,83.95,28995.0,76.2843,76.3297,76.1301,76.1664,28995.0
2021-10-25 11:50:00,83.95,84.05,83.87,83.94,27761.0,76.1664,76.2571,76.0938,76.1573,27761.0
2021-10-25 11:55:00,83.92,83.94,83.83,83.84,17748.0,76.1392,76.1573,76.0575,76.0666,17748.0
2021-10-25 12:00:00,83.85,83.99,83.84,83.97,25511.0,76.0757,76.2027,76.0666,76.1845,25511.0
2021-10-25 12:05:00,83.97,84.07,83.94,84.04,23654.0,76.1845,76.2753,76.1573,76.248,23654.0
2021-10-25 12:10:00,84.04,84.09,83.93,83.99,13148.0,76.248,76.2934,76.1482,76.2027,13148.0
2021-10-25 12:15:00,84.0,84.09,83.99,84.07,11693.0,76.2117,76.2934,76.2027,76.2753,11693.0
2021-10-25 12:20:00,84.07,84.09,83.98,84.04,17305.0,76.2753,76.2934,76.1936,76.248,17305.0
2021-10-25 12:25:00,84.06,84.11,84.03,84.1,29242.0,76.2662,76.3115,76.239,76.3025,29242.0
2021-10-25 12:30:00,84.1,84.11,84.04,84.1,33664.0,76.3025,76.3115,76.248,76.3025,33664.0
2021-10-25 12:35:00,84.1,84.3,84.09,84.3,46239.0,76.3025,76.4839,76.2934,76.4839,46239.0
2021-10-25 12:40:00,84.31,84.4,84.28,84.36,36770.0,76.493,76.5747,76.4658,76.5384,36770.0
2021-10-25 12:45:00,84.34,84.42,84.33,84.41,20345.0,76.5202,76.5928,76.5112,76.5837,20345.0
2021-10-25 12:50:00,84.41,84.42,84.33,84.42,15809.0,76.5837,76.5928,76.5112,76.5928,15809.0
2021-10-25 12:55:00,84.41,84.46,84.4,84.45,15640.0,76.5837,76.6291,76.5747,76.62,15640.0
2021-10-25 13:00:00,84.44,84.49,84.4,84.41,25153.0,76.611,76.6563,76.5747,76.5837,25153.0
2021-10-25 13:05:00,84.41,84.47,84.38,84.38,21065.0,76.5837,76.6382,76.5565,76.5565,21065.0
2021-10-25 13:10:00,84.37,84.42,84.33,84.4,26332.0,76.5474,76.5928,76.5112,76.5747,26332.0
2021-10-25 13:15:00,84.4,84.41,84.25,84.4,22075.0,76.5747,76.5837,76.4386,76.5747,22075.0
2021-10-25 13:20:00,84.39,84.42,84.31,84.33,15479.0,76.5656,76.5928,76.493,76.5112,15479.0
2021-10-25 13:25:00,84.33,84.42,84.3,84.34,19524.0,76.5112,76.5928,76.4839,76.5202,19524.0
2021-10-25 13:30:00,84.33,84.34,84.26,84.27,18299.0,76.5112,76.5202,76.4476,76.4567,18299.0
2021-10-25 13:35:00,84.27,84.28,84.23,84.25,13686.0,76.4567,76.4658,76.4204,76.4386,13686.0
2021-10-25 13:40:00,84.26,84.28,84.15,84.15,29940.0,76.4476,76.4658,76.3478,76.3478,29940.0
2021-10-25 13:45:00,84.17,84.19,84.1,84.15,30915.0,76.366,76.3841,76.3025,76.3478,30915.0
2021-10-25 13:50:00,84.15,84.16,84.09,84.14,19669.0,76.3478,76.3569,76.2934,76.3388,19669.0
2021-10-25 13:55:00,84.15,84.17,84.03,84.07,35113.0,76.3478,76.366,76.239,76.2753,35113.0
2021-10-25 14:00:00,84.08,84.08,83.95,83.98,23844.0,76.2843,76.2843,76.1664,76.1936,23844.0
2021-10-25 14:05:00,83.98,84.09,83.98,84.09,19324.0,76.1936,76.2934,76.1936,76.2934,19324.0
2021-10-25 14:10:00,84.09,84.23,84.06,84.22,30237.0,76.2934,76.4204,76.2662,76.4113,30237.0
2021-10-25 14:15:00,84.21,84.29,84.17,84.17,33393.0,76.4023,76.4749,76.366,76.366,33393.0
2021-10-25 14:20:00,84.18,84.26,84.11,84.11,76383.0,76.3751,76.4476,76.3115,76.3115,76383.0
2021-10-25 14:25:00,84.09,84.2,84.09,84.12,51730.0,76.2934,76.3932,76.2934,76.3206,51730.0
2021-10-25 14:30:00,84.1,84.15,84.05,84.08,42533.0,76.3025,76.3478,76.2571,76.2843,42533.0
2021-10-25 14:35:00,84.08,84.09,83.97,83.98,29973.0,76.2843,76.2934,76.1845,76.1936,29973.0
2021-10-25 14:40:00,83.98,84.02,83.94,83.97,25813.0,76.1936,76.2299,76.1573,76.1845,25813.0
2021-10-25 14:45:00,83.98,84.12,83.96,84.11,36280.0,76.1936,76.3206,76.1755,76.3115,36280.0
2021-10-25 14:50:00,84.1,84.17,84.02,84.16,48843.0,76.3025,76.366,76.2299,76.3569,48843.0
2021-10-25 14:55:00,84.16,84.18,84.08,84.12,62501.0,76.3569,76.3751,76.2843,76.3206,62501.0
2021-10-25 15:00:00,84.13,84.14,84.08,84.14,54784.0,76.3297,76.3388,76.2843,76.3388,54784.0
2021-10-25 15:05:00,84.13,84.23,84.1,84.2,59365.0,76.3297,76.4204,76.3025,76.3932,59365.0
2021-10-25 15:10:00,84.2,84.22,84.12,84.14,49879.0,76.3932,76.4113,76.3206,76.3388,49879.0
2021-10-25 15:15:00,84.13,84.33,84.1,84.32,161177.0,76.3297,76.5112,76.3025,76.5021,161177.0
2021-10-25 15:20:00,84.32,84.36,84.26,84.28,29231.0,76.5021,76.5384,76.4476,76.4658,29231.0
2021-10-25 15:25:00,84.29,84.38,84.26,84.34,30961.0,76.4749,76.5565,76.4476,76.5202,30961.0
2021-10-25 15:30:00,84.34,84.35,84.26,84.27,37509.0,76.5202,76.5293,76.4476,76.4567,37509.0
2021-10-25 15:35:00,84.28,84.29,84.13,84.14,38922.0,76.4658,76.4749,76.3297,76.3388,38922.0
2021-10-25 15:40:00,84.15,84.17,84.07,84.09,32677.0,76.3478,76.366,76.2753,76.2934,32677.0
2021-10-25 15:45:00,84.09,84.13,84.04,84.06,73215.0,76.2934,76.3297,76.248,76.2662,73215.0
2021-10-25 15:50:00,84.06,84.13,83.97,84.11,108290.0,76.2662,76.3297,76.1845,76.3115,108290.0
2021-10-25 15:55:00,84.11,84.28,84.03,84.25,216591.0,76.3115,76.4658,76.239,76.4386,216591.0
2021-10-26 09:30:00,84.05,84.86,83.91,84.41,286394.0,76.2571,76.992,76.1301,76.5837,286394.0
2021-10-26 09:35:00,84.43,84.49,83.69,83.73,61166.0,76.6019,76.6563,75.9305,75.9668,61166.0
2021-10-26 09:40:00,83.69,84.05,83.64,83.89,75314.0,75.9305,76.2571,75.8851,76.1119,75314.0
2021-10-26 09:45:00,83.82,83.84,83.65,83.68,39966.0,76.0484,76.0666,75.8942,75.9214,39966.0
2021-10-26 09:50:00,83.73,83.88,83.66,83.72,53997.0,75.9668,76.1029,75.9033,75.9577,53997.0
2021-10-26 09:55:00,83.68,83.7,83.47,83.64,105088.0,75.9214,75.9396,75.7309,75.8851,105088.0
2021-10-26 10:00:00,83.67,83.78,83.59,83.63,44060.0,75.9123,76.0121,75.8398,75.8761,44060.0
2021-10-26 10:05:00,83.63,83.87,83.63,83.72,48625.0,75.8761,76.0938,75.8761,75.9577,48625.0
2021-10-26 10:10:00,83.72,83.93,83.7,83.92,30887.0,75.9577,76.1482,75.9396,76.1392,30887.0
2021-10-26 10:15:00,83.91,84.04,83.73,83.96,47731.0,76.1301,76.248,75.9668,76.1755,47731.0
2021-10-26 10:20:00,83.96,84.02,83.79,83.83,28544.0,76.1755,76.2299,76.0212,76.0575,28544.0
2021-10-26 10:25:00,83.81,83.86,83.67,83.8,54160.0,76.0394,76.0847,75.9123,76.0303,54160.0
2021-10-26 10:30:00,83.78,83.82,83.65,83.81,36745.0,76.0121,76.0484,75.8942,76.0394,36745.0
2021-10-26 10:35:00,83.81,83.95,83.77,83.8,22760.0,76.0394,76.1664,76.0031,76.0303,22760.0
2021-10-26 10:40:00,83.81,83.83,83.72,83.76,27011.0,76.0394,76.0575,75.9577,75.994,27011.0
2021-10-26 10:45:00,83.76,83.76,83.52,83.53,35706.0,75.994,75.994,75.7763,75.7853,35706.0
2021-10-26 10:50:00,83.53,83.53,83.3,83.3,35048.0,75.7853,75.7853,75.5766,75.5766,35048.0
2021-10-26 10:55:00,83.3,83.3,83.06,83.13,68693.0,75.5766,75.5766,75.3589,75.4224,68693.0
2021-10-26 11:00:00,83.13,83.21,82.97,83.01,100957.0,75.4224,75.495,75.2772,75.3135,100957.0
2021-10-26 11:05:00,83.02,83.02,82.76,82.79,50396.0,75.3226,75.3226,75.0867,75.1139,50396.0
2021-10-26 11:10:00,82.77,82.78,82.32,82.34,78497.0,75.0958,75.1049,74.6875,74.7057,78497.0
2021-10-26 11:15:00,82.36,82.55,82.3,82.44,92312.0,74.7238,74.8962,74.6694,74.7964,92312.0
2021-10-26 11:20:00,82.44,82.49,82.21,82.22,50233.0,74.7964,74.8418,74.5877,74.5968,50233.0
2021-10-26 11:25:00,82.22,82.36,82.16,82.26,62738.0,74.5968,74.7238,74.5423,74.6331,62738.0
2021-10-26 11:30:00,82.24,82.28,81.77,81.78,97879.0,74.6149,74.6512,74.1885,74.1976,97879.0
2021-10-26 11:35:00,81.77,81.94,81.65,81.93,87180.0,74.1885,74.3427,74.0796,74.3337,87180.0
2021-10-26 11:40:00,81.93,82.03,81.87,81.94,47145.0,74.3337,74.4244,74.2792,74.3427,47145.0
2021-10-26 11:45:00,81.94,81.95,81.65,81.73,60213.0,74.3427,74.3518,74.0796,74.1522,60213.0
2021-10-26 11:50:00,81.73,81.73,81.58,81.65,40962.0,74.1522,74.1522,74.0161,74.0796,40962.0
2021-10-26 11:55:00,81.65,81.65,81.35,81.38,62643.0,74.0796,74.0796,73.8074,73.8347,62643.0
2021-10-26 12:00:00,81.35,81.5,81.21,81.3,86476.0,73.8074,73.9435,73.6804,73.7621,86476.0
2021-10-26 12:05:00,81.31,81.4,81.2,81.27,48160.0,73.7712,73.8528,73.6714,73.7349,48160.0
2021-10-26 12:10:00,81.27,81.54,81.25,81.53,16291.0,73.7349,73.9798,73.7167,73.9708,16291.0
2021-10-26 12:15:00,81.51,81.62,81.48,81.58,15650.0,73.9526,74.0524,73.9254,74.0161,15650.0
2021-10-26 12:20:00,81.58,81.63,81.51,81.58,28850.0,74.0161,74.0615,73.9526,74.0161,28850.0
2021-10-26 12:25:00,81.6,81.6,81.46,81.46,23746.0,74.0343,74.0343,73.9072,73.9072,23746.0
2021-10-26 12:30:00,81.46,81.68,81.41,81.63,27894.0,73.9072,74.1069,73.8619,74.0615,27894.0
2021-10-26 12:35:00,81.63,81.66,81.56,81.59,13941.0,74.0615,74.0887,73.998,74.0252,13941.0
2021-10-26 12:40:00,81.6,81.6,81.31,81.36,29170.0,74.0343,74.0343,73.7712,73.8165,29170.0
2021-10-26 12:45:00,81.36,81.36,81.07,81.18,123034.0,73.8165,73.8165,73.5534,73.6532,123034.0
2021-10-26 12:50:00,81.2,81.3,81.15,81.2,42831.0,73.6714,73.7621,73.626,73.6714,42831.0
2021-10-26 12:55:00,81.22,81.45,81.22,81.44,39854.0,73.6895,73.8982,73.6895,73.8891,39854.0
2021-10-26 13:00:00,81.44,81.46,81.34,81.41,60137.0,73.8891,73.9072,73.7984,73.8619,60137.0
2021-10-26 13:05:00,81.4,81.46,81.34,81.44,22094.0,73.8528,73.9072,73.7984,73.8891,22094.0
2021-10-26 13:10:00,81.44,81.47,81.29,81.42,44631.0,73.8891,73.9163,73.753,73.871,44631.0
2021-10-26 13:15:00,81.41,81.46,81.28,81.37,34419.0,73.8619,73.9072,73.7439,73.8256,34419.0
2021-10-26 13:20:00,81.36,81.4,81.27,81.39,20778.0,73.8165,73.8528,73.7349,73.8437,20778.0
2021-10-26 13:25:00,81.42,81.54,81.31,81.43,35348.0,73.871,73.9798,73.7712,73.88,35348.0
2021-10-26 13:30:00,81.44,81.71,81.44,81.71,17141.0,73.8891,74.1341,73.8891,74.1341,17141.0
2021-10-26 13:35:00,81.73,81.79,81.66,81.67,22526.0,74.1522,74.2067,74.0887,74.0978,22526.0
2021-10-26 13:40:00,81.67,81.68,81.44,81.49,10434.0,74.0978,74.1069,73.8891,73.9345,10434.0
2021-10-26 13:45:00,81.5,81.56,81.44,81.54,12411.0,73.9435,73.998,73.8891,73.9798,12411.0
2021-10-26 13:50:00,81.54,81.55,81.41,81.43,14923.0,73.9798,73.9889,73.8619,73.88,14923.0
2021-10-26 13:55:00,81.44,81.44,81.35,81.41,26790.0,73.8891,73.8891,73.8074,73.8619,26790.0
2021-10-26 14:00:00,81.4,81.56,81.4,81.55,15074.0,73.8528,73.998,73.8528,73.9889,15074.0
2021-10-26 14:05:00,81.54,81.55,81.47,81.54,15275.0,73.9798,73.9889,73.9163,73.9798,15275.0
2021-10-26 14:10:00,81.54,81.65,81.49,81.62,23787.0,73.9798,74.0796,73.9345,74.0524,23787.0
2021-10-26 14:15:00,81.6,81.87,81.59,81.87,132708.0,74.0343,74.2792,74.0252,74.2792,132708.0
2021-10-26 14:20:00,81.88,81.91,81.79,81.83,8622.0,74.2883,74.3155,74.2067,74.2429,8622.0
2021-10-26 14:25:00,81.82,81.9,81.79,81.89,25978.0,74.2339,74.3065,74.2067,74.2974,25978.0
2021-10-26 14:30:00,81.91,81.93,81.85,81.9,17341.0,74.3155,74.3337,74.2611,74.3065,17341.0
2021-10-26 14:35:00,81.91,81.97,81.84,81.84,35511.0,74.3155,74.37,74.252,74.252,35511.0
2021-10-26 14:40:00,81.83,81.85,81.71,81.74,30167.0,74.2429,74.2611,74.1341,74.1613,30167.0
2021-10-26 14:45:00,81.74,81.75,81.65,81.7,28094.0,74.1613,74.1704,74.0796,74.125,28094.0
2021-10-26 14:50:00,81.7,81.8,81.7,81.75,22835.0,74.125,74.2157,74.125,74.1704,22835.0
2021-10-26 14:55:00,81.76,81.76,81.63,81.7,44864.0,74.1794,74.1794,74.0615,74.125,44864.0
2021-10-26 15:00:00,81.71,81.77,81.65,81.73,23309.0,74.1341,74.1885,74.0796,74.1522,23309.0
2021-10-26 15:05:00,81.72,81.75,81.66,81.68,22973.0,74.1431,74.1704,74.0887,74.1069,22973.0
2021-10-26 15:10:00,81.68,81.69,81.57,81.6,34477.0,74.1069,74.1159,74.007,74.0343,34477.0
2021-10-26 15:15:00,81.6,81.66,81.58,81.59,32739.0,74.0343,74.0887,74.0161,74.0252,32739.0
2021-10-26 15:20:00,81.58,81.62,81.53,81.55,29319.0,74.0161,74.0524,73.9708,73.9889,29319.0
2021-10-26 15:25:00,81.56,81.63,81.52,81.54,26402.0,73.998,74.0615,73.9617,73.9798,26402.0
2021-10-26 15:30:00,81.56,81.66,81.55,81.62,20717.0,73.998,74.0887,73.9889,74.0524,20717.0
2021-10-26 15:35:00,81.62,81.75,81.62,81.71,40096.0,74.0524,74.1704,74.0524,74.1341,40096.0
2021-10-26 15:40:00,81.7,81.78,81.69,81.76,25759.0,74.125,74.1976,74.1159,74.1794,25759.0
2021-10-26 15:45:00,81.77,81.83,81.62,81.66,60605.0,74.1885,74.2429,74.0524,74.0887,60605.0
2021-10-26 15:50:00,81.66,81.66,81.44,81.59,115921.0,74.0887,74.0887,73.8891,74.0252,115921.0
2021-10-26 15:55:00,81.57,81.57,81.41,81.48,180400.0,74.007,74.007,73.8619,73.9254,180400.0
2021-10-27 09:30:00,79.89,80.54,79.05,80.42,413574.0,72.4828,73.0725,71.7207,72.9637,413574.0
2021-10-27 09:35:00,80.43,81.06,80.4,80.82,208045.0,72.9727,73.5443,72.9455,73.3266,208045.0
2021-10-27 09:40:00,80.87,81.71,80.75,81.67,175727.0,73.372,74.1341,73.2631,74.0978,175727.0
2021-10-27 09:45:00,81.72,81.85,81.17,81.35,111355.0,74.1431,74.2611,73.6441,73.8074,111355.0
2021-10-27 09:50:00,81.41,81.78,81.24,81.75,85036.0,73.8619,74.1976,73.7076,74.1704,85036.0
2021-10-27 09:55:00,81.76,81.91,81.3,81.34,73910.0,74.1794,74.3155,73.7621,73.7984,73910.0
2021-10-27 10:00:00,81.36,81.44,81.06,81.19,65552.0,73.8165,73.8891,73.5443,73.6623,65552.0
2021-10-27 10:05:00,81.21,81.46,81.1,81.42,54072.0,73.6804,73.9072,73.5806,73.871,54072.0
2021-10-27 10:10:00,81.39,81.59,81.23,81.5,62669.0,73.8437,74.0252,73.6986,73.9435,62669.0
2021-10-27 10:15:00,81.48,81.56,81.26,81.41,41038.0,73.9254,73.998,73.7258,73.8619,41038.0
2021-10-27 10:20:00,81.41,81.56,81.31,81.49,31307.0,73.8619,73.998,73.7712,73.9345,31307.0
2021-10-27 10:25:00,81.52,81.55,81.37,81.48,46042.0,73.9617,73.9889,73.8256,73.9254,46042.0
2021-10-27 10:30:00,81.4,81.42,81.06,81.39,32718.0,73.8528,73.871,73.5443,73.8437,32718.0
2021-10-27 10:35:00,81.38,81.38,81.11,81.14,32156.0,73.8347,73.8347,73.5897,73.6169,32156.0
2021-10-27 10:40:00,81.2,81.2,80.91,80.94,58969.0,73.6714,73.6714,73.4082,73.4355,58969.0
2021-10-27 10:45:00,80.96,80.96,80.62,80.7,43084.0,73.4536,73.4536,73.1451,73.2177,43084.0
2021-10-27 10:50:00,80.72,80.93,80.65,80.92,31216.0,73.2359,73.4264,73.1723,73.4173,31216.0
2021-10-27 10:55:00,80.93,80.99,80.7,80.77,36033.0,73.4264,73.4808,73.2177,73.2812,36033.0
2021-10-27 11:00:00,80.76,80.96,80.71,80.92,47991.0,73.2722,73.4536,73.2268,73.4173,47991.0
2021-10-27 11:05:00,80.95,81.12,80.88,81.1,68109.0,73.4445,73.5988,73.381,73.5806,68109.0
2021-10-27 11:10:00,81.14,81.21,80.86,80.86,42696.0,73.6169,73.6804,73.3629,73.3629,42696.0
2021-10-27 11:15:00,80.86,80.86,80.6,80.6,19621.0,73.3629,73.3629,73.127,73.127,19621.0
2021-10-27 11:20:00,80.56,80.64,80.4,80.41,31117.0,73.0907,73.1633,72.9455,72.9546,31117.0
2021-10-27 11:25:00,80.39,80.7,80.24,80.58,117630.0,72.9365,73.2177,72.8004,73.1088,117630.0
2021-10-27 11:30:00,80.58,80.64,80.32,80.32,65302.0,73.1088,73.1633,72.8729,72.8729,65302.0
2021-10-27 11:35:00,80.33,80.35,80.0,80.07,72267.0,72.882,72.9002,72.5826,72.6461,72267.0
2021-10-27 11:40:00,80.08,80.16,80.05,80.1,74792.0,72.6552,72.7278,72.628,72.6733,74792.0
2021-10-27 11:45:00,80.09,80.13,80.03,80.09,25294.0,72.6643,72.7006,72.6098,72.6643,25294.0
2021-10-27 11:50:00,80.09,80.32,80.05,80.31,23382.0,72.6643,72.8729,72.628,72.8639,23382.0
2021-10-27 11:55:00,80.31,80.39,80.26,80.33,35184.0,72.8639,72.9365,72.8185,72.882,35184.0
2021-10-27 12:00:00,80.35,80.42,80.34,80.35,49990.0,72.9002,72.9637,72.8911,72.9002,49990.0
2021-10-27 12:05:00,80.32,80.5,80.26,80.5,44663.0,72.8729,73.0363,72.8185,73.0363,44663.0
2021-10-27 12:10:00,80.49,80.5,80.34,80.44,36323.0,73.0272,73.0363,72.8911,72.9818,36323.0
2021-10-27 12:15:00,80.43,80.5,80.35,80.42,30916.0,72.9727,73.0363,72.9002,72.9637,30916.0
2021-10-27 12:20:00,80.43,80.44,80.27,80.29,17924.0,72.9727,72.9818,72.8276,72.8457,17924.0
2021-10-27 12:25:00,80.29,80.37,80.23,80.3,20108.0,72.8457,72.9183,72.7913,72.8548,20108.0
2021-10-27 12:30:00,80.32,80.45,80.32,80.44,25335.0,72.8729,72.9909,72.8729,72.9818,25335.0
2021-10-27 12:35:00,80.45,80.51,80.38,80.4,33436.0,72.9909,73.0453,72.9274,72.9455,33436.0
2021-10-27 12:40:00,80.4,80.5,80.31,80.48,38165.0,72.9455,73.0363,72.8639,73.0181,38165.0
2021-10-27 12:45:00,80.48,80.56,80.46,80.56,28999.0,73.0181,73.0907,73.0,73.0907,28999.0
2021-10-27 12:50:00,80.54,80.54,80.45,80.52,23193.0,73.0725,73.0725,72.9909,73.0544,23193.0
2021-10-27 12:55:00,80.52,80.58,80.52,80.54,18974.0,73.0544,73.1088,73.0544,73.0725,18974.0
2021-10-27 13:00:00,80.54,80.65,80.54,80.61,26609.0,73.0725,73.1723,73.0725,73.1361,26609.0
2021-10-27 13:05:00,80.61,80.71,80.59,80.68,44875.0,73.1361,73.2268,73.1179,73.1996,44875.0
2021-10-27 13:10:00,80.68,80.77,80.67,80.73,28342.0,73.1996,73.2812,73.1905,73.2449,28342.0
2021-10-27 13:15:00,80.72,80.82,80.68,80.8,22371.0,73.2359,73.3266,73.1996,73.3084,22371.0
2021-10-27 13:20:00,80.8,80.86,80.75,80.85,20257.0,73.3084,73.3629,73.2631,73.3538,20257.0
2021-10-27 13:25:00,80.85,80.96,80.81,80.91,17720.0,73.3538,73.4536,73.3175,73.4082,17720.0
2021-10-27 13:30:00,80.92,80.99,80.91,80.99,26874.0,73.4173,73.4808,73.4082,73.4808,26874.0
2021-10-27 13:35:00,80.98,81.08,80.96,81.06,21528.0,73.4718,73.5625,73.4536,73.5443,21528.0
2021-10-27 13:40:00,81.06,81.08,80.94,80.97,25995.0,73.5443,73.5625,73.4355,73.4627,25995.0
2021-10-27 13:45:00,80.97,81.07,80.92,81.04,23390.0,73.4627,73.5534,73.4173,73.5262,23390.0
2021-10-27 13:50:00,81.04,81.11,81.03,81.07,16436.0,73.5262,73.5897,73.5171,73.5534,16436.0
2021-10-27 13:55:00,81.07,81.1,81.02,81.08,17987.0,73.5534,73.5806,73.508,73.5625,17987.0
2021-10-27 14:00:00,81.08,81.13,81.02,81.12,16631.0,73.5625,73.6078,73.508,73.5988,16631.0
2021-10-27 14:05:00,81.14,81.14,81.02,81.11,14197.0,73.6169,73.6169,73.508,73.5897,14197.0
2021-10-27 14:10:00,81.11,81.11,81.05,81.06,8814.0,73.5897,73.5897,73.5353,73.5443,8814.0
2021-10-27 14:15:00,81.06,81.15,81.05,81.15,16950.0,73.5443,73.626,73.5353,73.626,16950.0
2021-10-27 14:20:00,81.15,81.18,81.08,81.15,18713.0,73.626,73.6532,73.5625,73.626,18713.0
2021-10-27 14:25:00,81.14,81.25,81.14,81.21,16818.0,73.6169,73.7167,73.6169,73.6804,16818.0
2021-10-27 14:30:00,81.21,81.38,81.2,81.31,22781.0,73.6804,73.8347,73.6714,73.7712,22781.0
2021-10-27 14:35:00,81.32,81.39,81.25,81.38,31163.0,73.7802,73.8437,73.7167,73.8347,31163.0
2021-10-27 14:40:00,81.38,81.42,81.34,81.4,12576.0,73.8347,73.871,73.7984,73.8528,12576.0
2021-10-27 14:45:00,81.41,81.57,81.41,81.54,19175.0,73.8619,74.007,73.8619,73.9798,19175.0
2021-10-27 14:50:00,81.55,81.56,81.37,81.38,23052.0,73.9889,73.998,73.8256,73.8347,23052.0
2021-10-27 14:55:00,81.38,81.4,81.27,81.28,21342.0,73.8347,73.8528,73.7349,73.7439,21342.0
2021-10-27 15:00:00,81.26,81.31,81.14,81.22,51560.0,73.7258,73.7712,73.6169,73.6895,51560.0
2021-10-27 15:05:00,81.21,81.21,81.09,81.1,29137.0,73.6804,73.6804,73.5716,73.5806,29137.0
2021-10-27 15:10:00,81.09,81.09,80.92,80.92,17881.0,73.5716,73.5716,73.4173,73.4173,17881.0
2021-10-27 15:15:00,80.91,80.95,80.85,80.85,17927.0,73.4082,73.4445,73.3538,73.3538,17927.0
2021-10-27 15:20:00,80.84,80.99,80.84,80.98,32572.0,73.3447,73.4808,73.3447,73.4718,32572.0
2021-10-27 15:25:00,80.95,81.0,80.87,80.93,44909.0,73.4445,73.4899,73.372,73.4264,44909.0
2021-10-27 15:30:00,80.91,80.91,80.82,80.91,35111.0,73.4082,73.4082,73.3266,73.4082,35111.0
2021-10-27 15:35:00,80.89,80.93,80.81,80.9,71314.0,73.3901,73.4264,73.3175,73.3992,71314.0
2021-10-27 15:40:00,80.89,80.96,80.88,80.9,81438.0,73.3901,73.4536,73.381,73.3992,81438.0
2021-10-27 15:45:00,80.9,80.97,80.86,80.86,64383.0,73.3992,73.4627,73.3629,73.3629,64383.0
2021-10-27 15:50:00,80.85,80.89,80.65,80.7,82334.0,73.3538,73.3901,73.1723,73.2177,82334.0
2021-10-27 15:55:00,80.73,80.87,80.68,80.86,206660.0,73.2449,73.372,73.1996,73.3629,206660.0
2021-10-28 09:30:00,79.43,79.94,79.02,79.2,209459.0,72.0655,72.5282,71.6935,71.8568,209459.0
2021-10-28 09:35:00,79.13,79.22,78.75,78.89,138680.0,71.7933,71.8749,71.4485,71.5755,138680.0
2021-10-28 09:40:00,78.91,79.25,78.74,78.89,113787.0,71.5937,71.9022,71.4394,71.5755,113787.0
2021-10-28 09:45:00,78.92,79.39,78.85,79.21,68651.0,71.6028,72.0292,71.5392,71.8659,68651.0
2021-10-28 09:50:00,79.19,79.51,79.15,79.51,46852.0,71.8477,72.138,71.8114,72.138,46852.0
2021-10-28 09:55:00,79.5,79.81,79.49,79.64,80279.0,72.129,72.4102,72.1199,72.256,80279.0
2021-10-28 10:00:00,79.64,79.69,79.46,79.53,64183.0,72.256,72.3014,72.0927,72.1562,64183.0
2021-10-28 10:05:00,79.54,79.96,79.54,79.95,62565.0,72.1653,72.5463,72.1653,72.5373,62565.0
2021-10-28 10:10:00,79.95,79.95,79.56,79.58,57117.0,72.5373,72.5373,72.1834,72.2016,57117.0
2021-10-28 10:15:00,79.6,79.85,79.51,79.81,48972.0,72.2197,72.4465,72.138,72.4102,48972.0
2021-10-28 10:20:00,79.8,79.97,79.72,79.88,45162.0,72.4012,72.5554,72.3286,72.4737,45162.0
2021-10-28 10:25:00,79.88,79.94,79.77,79.8,56001.0,72.4737,72.5282,72.3739,72.4012,56001.0
2021-10-28 10:30:00,79.81,79.89,79.67,79.79,30963.0,72.4102,72.4828,72.2832,72.3921,30963.0
2021-10-28 10:35:00,79.77,79.91,79.63,79.66,34924.0,72.3739,72.501,72.2469,72.2741,34924.0
2021-10-28 10:40:00,79.66,79.77,79.57,79.74,52013.0,72.2741,72.3739,72.1925,72.3467,52013.0
2021-10-28 10:45:00,79.78,79.89,79.75,79.8,26320.0,72.383,72.4828,72.3558,72.4012,26320.0
2021-10-28 10:50:00,79.78,79.92,79.78,79.82,21200.0,72.383,72.51,72.383,72.4193,21200.0
2021-10-28 10:55:00,79.82,79.87,79.68,79.77,23673.0,72.4193,72.4647,72.2923,72.3739,23673.0
2021-10-28 11:00:00,79.77,80.03,79.7,79.96,59315.0,72.3739,72.6098,72.3104,72.5463,59315.0
2021-10-28 11:05:00,79.96,80.1,79.96,80.01,34213.0,72.5463,72.6733,72.5463,72.5917,34213.0
2021-10-28 11:10:00,80.0,80.08,79.93,80.08,50301.0,72.5826,72.6552,72.5191,72.6552,50301.0
2021-10-28 11:15:00,80.09,80.25,80.07,80.24,27222.0,72.6643,72.8094,72.6461,72.8004,27222.0
2021-10-28 11:20:00,80.25,80.33,80.22,80.26,32170.0,72.8094,72.882,72.7822,72.8185,32170.0
2021-10-28 11:25:00,80.25,80.27,80.17,80.26,24124.0,72.8094,72.8276,72.7369,72.8185,24124.0
2021-10-28 11:30:00,80.29,80.3,80.23,80.25,56519.0,72.8457,72.8548,72.7913,72.8094,56519.0
2021-10-28 11:35:00,80.24,80.45,80.22,80.42,35798.0,72.8004,72.9909,72.7822,72.9637,35798.0
2021-10-28 11:40:00,80.43,80.43,80.3,80.35,33209.0,72.9727,72.9727,72.8548,72.9002,33209.0
2021-10-28 11:45:00,80.33,80.41,80.23,80.26,37496.0,72.882,72.9546,72.7913,72.8185,37496.0
2021-10-28 11:50:00,80.26,80.29,80.16,80.23,19659.0,72.8185,72.8457,72.7278,72.7913,19659.0
2021-10-28 11:55:00,80.25,80.31,80.1,80.3,21467.0,72.8094,72.8639,72.6733,72.8548,21467.0
2021-10-28 12:00:00,80.3,80.34,80.18,80.22,18784.0,72.8548,72.8911,72.7459,72.7822,18784.0
2021-10-28 12:05:00,80.21,80.4,80.16,80.39,34135.0,72.7731,72.9455,72.7278,72.9365,34135.0
2021-10-28 12:10:00,80.38,80.42,80.34,80.39,23839.0,72.9274,72.9637,72.8911,72.9365,23839.0
2021-10-28 12:15:00,80.38,80.4,80.32,80.35,26819.0,72.9274,72.9455,72.8729,72.9002,26819.0
2021-10-28 12:20:00,80.36,80.4,80.34,80.39,13425.0,72.9092,72.9455,72.8911,72.9365,13425.0
2021-10-28 12:25:00,80.38,80.4,80.29,80.36,23929.0,72.9274,72.9455,72.8457,72.9092,23929.0
2021-10-28 12:30:00,80.36,80.39,80.26,80.35,41544.0,72.9092,72.9365,72.8185,72.9002,41544.0
2021-10-28 12:35:00,80.34,80.49,80.34,80.46,44708.0,72.8911,73.0272,72.8911,73.0,44708.0
2021-10-28 12:40:00,80.47,80.55,80.46,80.51,49156.0,73.009,73.0816,73.0,73.0453,49156.0
2021-10-28 12:45:00,80.5,80.62,80.49,80.59,20089.0,73.0363,73.1451,73.0272,73.1179,20089.0
2021-10-28 12:50:00,80.57,80.65,80.53,80.63,15902.0,73.0998,73.1723,73.0635,73.1542,15902.0
2021-10-28 12:55:00,80.63,80.64,80.37,80.48,42714.0,73.1542,73.1633,72.9183,73.0181,42714.0
2021-10-28 13:00:00,80.48,80.57,80.45,80.54,15730.0,73.0181,73.0998,72.9909,73.0725,15730.0
2021-10-28 13:05:00,80.53,80.54,80.43,80.44,15069.0,73.0635,73.0725,72.9727,72.9818,15069.0
2021-10-28 13:10:00,80.45,80.47,80.38,80.4,15616.0,72.9909,73.009,72.9274,72.9455,15616.0
2021-10-28 13:15:00,80.42,80.42,80.3,80.35,12393.0,72.9637,72.9637,72.8548,72.9002,12393.0
2021-10-28 13:20:00,80.36,80.45,80.36,80.38,11065.0,72.9092,72.9909,72.9092,72.9274,11065.0
2021-10-28 13:25:00,80.4,80.41,80.29,80.31,11575.0,72.9455,72.9546,72.8457,72.8639,11575.0
2021-10-28 13:30:00,80.32,80.45,80.32,80.41,11782.0,72.8729,72.9909,72.8729,72.9546,11782.0
2021-10-28 13:35:00,80.43,80.56,80.42,80.56,8445.0,72.9727,73.0907,72.9637,73.0907,8445.0
2021-10-28 13:40:00,80.54,80.56,80.47,80.54,14817.0,73.0725,73.0907,73.009,73.0725,14817.0
2021-10-28 13:45:00,80.51,80.54,80.47,80.51,6700.0,73.0453,73.0725,73.009,73.0453,6700.0
2021-10-28 13:50:00,80.5,80.63,80.5,80.59,15462.0,73.0363,73.1542,73.0363,73.1179,15462.0
2021-10-28 13:55:00,80.58,80.6,80.55,80.56,6492.0,73.1088,73.127,73.0816,73.0907,6492.0
2021-10-28 14:00:00,80.58,80.69,80.57,80.66,25487.0,73.1088,73.2086,73.0998,73.1814,25487.0
2021-10-28 14:05:00,80.67,80.72,80.63,80.72,13602.0,73.1905,73.2359,73.1542,73.2359,13602.0
2021-10-28 14:10:00,80.72,80.75,80.61,80.66,13166.0,73.2359,73.2631,73.1361,73.1814,13166.0
2021-10-28 14:15:00,80.65,80.69,80.62,80.62,23325.0,73.1723,73.2086,73.1451,73.1451,23325.0
2021-10-28 14:20:00,80.63,80.65,80.57,80.59,17058.0,73.1542,73.1723,73.0998,73.1179,17058.0
2021-10-28 14:25:00,80.61,80.65,80.55,80.57,13399.0,73.1361,73.1723,73.0816,73.0998,13399.0
2021-10-28 14:30:00,80.59,80.6,80.52,80.56,9254.0,73.1179,73.127,73.0544,73.0907,9254.0
2021-10-28 14:35:00,80.56,80.61,80.52,80.54,9779.0,73.0907,73.1361,73.0544,73.0725,9779.0
2021-10-28 14:40:00,80.52,80.52,80.4,80.49,13931.0,73.0544,73.0544,72.9455,73.0272,13931.0
2021-10-28 14:45:00,80.49,80.65,80.48,80.65,11240.0,73.0272,73.1723,73.0181,73.1723,11240.0
2021-10-28 14:50:00,80.65,80.71,80.63,80.68,13776.0,73.1723,73.2268,73.1542,73.1996,13776.0
2021-10-28 14:55:00,80.7,80.86,80.69,80.83,19913.0,73.2177,73.3629,73.2086,73.3357,19913.0
2021-10-28 15:00:00,80.84,80.85,80.72,80.75,15370.0,73.3447,73.3538,73.2359,73.2631,15370.0
2021-10-28 15:05:00,80.74,80.77,80.72,80.77,11389.0,73.254,73.2812,73.2359,73.2812,11389.0
2021-10-28 15:10:00,80.76,80.78,80.69,80.72,10428.0,73.2722,73.2903,73.2086,73.2359,10428.0
2021-10-28 15:15:00,80.71,80.9,80.71,80.89,21824.0,73.2268,73.3992,73.2268,73.3901,21824.0
2021-10-28 15:20:00,80.88,80.88,80.76,80.77,13736.0,73.381,73.381,73.2722,73.2812,13736.0
2021-10-28 15:25:00,80.77,80.78,80.7,80.74,33208.0,73.2812,73.2903,73.2177,73.254,33208.0
2021-10-28 15:30:00,80.74,80.82,80.73,80.79,29670.0,73.254,73.3266,73.2449,73.2994,29670.0
2021-10-28 15:35:00,80.77,80.78,80.63,80.65,32459.0,73.2812,73.2903,73.1542,73.1723,32459.0
2021-10-28 15:40:00,80.64,80.65,80.58,80.58,30020.0,73.1633,73.1723,73.1088,73.1088,30020.0
2021-10-28 15:45:00,80.59,80.7,80.57,80.67,39224.0,73.1179,73.2177,73.0998,73.1905,39224.0
2021-10-28 15:50:00,80.65,80.76,80.57,80.75,120374.0,73.1723,73.2722,73.0998,73.2631,120374.0
2021-10-28 15:55:00,80.73,80.93,80.72,80.92,173664.0,73.2449,73.4264,73.2359,73.4173,173664.0
2021-10-29 09:30:00,79.73,80.17,79.6,79.79,140526.0,72.3376,72.7369,72.2197,72.3921,140526.0
2021-10-29 09:35:00,79.8,80.0,79.54,79.92,55129.0,72.4012,72.5826,72.1653,72.51,55129.0
2021-10-29 09:40:00,79.95,79.95,79.45,79.56,95261.0,72.5373,72.5373,72.0836,72.1834,95261.0
2021-10-29 09:45:00,79.56,79.78,79.45,79.49,73572.0,72.1834,72.383,72.0836,72.1199,73572.0
2021-10-29 09:50:00,79.49,79.68,79.36,79.48,55689.0,72.1199,72.2923,72.002,72.1108,55689.0
2021-10-29 09:55:00,79.51,79.81,79.46,79.53,82833.0,72.138,72.4102,72.0927,72.1562,82833.0
2021-10-29 10:00:00,79.53,79.61,79.29,79.32,84751.0,72.1562,72.2288,71.9384,71.9657,84751.0
2021-10-29 10:05:00,79.34,79.36,78.92,78.95,54703.0,71.9838,72.002,71.6028,71.63,54703.0
2021-10-29 10:10:00,78.97,79.02,78.78,78.81,60436.0,71.6481,71.6935,71.4757,71.5029,60436.0
2021-10-29 10:15:00,78.8,78.84,78.32,78.36,104536.0,71.4939,71.5302,71.0584,71.0947,104536.0
2021-10-29 10:20:00,78.37,78.76,78.37,78.72,61425.0,71.1037,71.4576,71.1037,71.4213,61425.0
2021-10-29 10:25:00,78.73,78.92,78.73,78.88,49730.0,71.4304,71.6028,71.4304,71.5665,49730.0
2021-10-29 10:30:00,78.88,79.14,78.81,79.13,64034.0,71.5665,71.8024,71.5029,71.7933,64034.0
2021-10-29 10:35:00,79.11,79.11,78.87,79.04,56652.0,71.7751,71.7751,71.5574,71.7116,56652.0
2021-10-29 10:40:00,79.01,79.04,78.72,78.74,73829.0,71.6844,71.7116,71.4213,71.4394,73829.0
2021-10-29 10:45:00,78.74,78.75,78.62,78.64,37040.0,71.4394,71.4485,71.3306,71.3487,37040.0
2021-10-29 10:50:00,78.63,78.66,78.49,78.51,35119.0,71.3396,71.3669,71.2126,71.2308,35119.0
2021-10-29 10:55:00,78.5,78.68,78.46,78.61,38379.0,71.2217,71.385,71.1854,71.3215,38379.0
2021-10-29 11:00:00,78.61,78.76,78.61,78.66,16888.0,71.3215,71.4576,71.3215,71.3669,16888.0
2021-10-29 11:05:00,78.67,78.74,78.61,78.69,19699.0,71.3759,71.4394,71.3215,71.3941,19699.0
2021-10-29 11:10:00,78.72,78.77,78.67,78.69,19653.0,71.4213,71.4667,71.3759,71.3941,19653.0
2021-10-29 11:15:00,78.68,78.71,78.6,78.71,29784.0,71.385,71.4122,71.3124,71.4122,29784.0
2021-10-29 11:20:00,78.7,78.78,78.59,78.61,27756.0,71.4031,71.4757,71.3033,71.3215,27756.0
2021-10-29 11:25:00,78.61,78.73,78.58,78.71,40744.0,71.3215,71.4304,71.2943,71.4122,40744.0
2021-10-29 11:30:00,78.71,78.73,78.61,78.64,31818.0,71.4122,71.4304,71.3215,71.3487,31818.0
2021-10-29 11:35:00,78.65,78.8,78.59,78.77,44912.0,71.3578,71.4939,71.3033,71.4667,44912.0
2021-10-29 11:40:00,78.76,78.85,78.69,78.73,36033.0,71.4576,71.5392,71.3941,71.4304,36033.0
2021-10-29 11:45:00,78.72,78.79,78.68,78.69,29145.0,71.4213,71.4848,71.385,71.3941,29145.0
2021-10-29 11:50:00,78.69,78.7,78.59,78.61,94870.0,71.3941,71.4031,71.3033,71.3215,94870.0
2021-10-29 11:55:00,78.6,78.66,78.56,78.57,45469.0,71.3124,71.3669,71.2761,71.2852,45469.0
2021-10-29 12:00:00,78.58,78.67,78.56,78.65,33588.0,71.2943,71.3759,71.2761,71.3578,33588.0
2021-10-29 12:05:00,78.65,78.71,78.62,78.65,30165.0,71.3578,71.4122,71.3306,71.3578,30165.0
2021-10-29 12:10:00,78.65,78.78,78.6,78.78,65716.0,71.3578,71.4757,71.3124,71.4757,65716.0
2021-10-29 12:15:00,78.78,78.8,78.69,78.78,27576.0,71.4757,71.4939,71.3941,71.4757,27576.0
2021-10-29 12:20:00,78.79,78.95,78.78,78.87,105568.0,71.4848,71.63,71.4757,71.5574,105568.0
2021-10-29 12:25:00,78.87,78.87,78.7,78.75,60233.0,71.5574,71.5574,71.4031,71.4485,60233.0
2021-10-29 12:30:00,78.74,78.86,78.68,78.84,34629.0,71.4394,71.5483,71.385,71.5302,34629.0
2021-10-29 12:35:00,78.84,78.88,78.77,78.82,19759.0,71.5302,71.5665,71.4667,71.512,19759.0
2021-10-29 12:40:00,78.83,78.88,78.78,78.86,36239.0,71.5211,71.5665,71.4757,71.5483,36239.0
2021-10-29 12:45:00,78.86,78.89,78.8,78.8,23474.0,71.5483,71.5755,71.4939,71.4939,23474.0
2021-10-29 12:50:00,78.79,78.84,78.72,78.84,20648.0,71.4848,71.5302,71.4213,71.5302,20648.0
2021-10-29 12:55:00,78.84,78.89,78.81,78.81,21950.0,71.5302,71.5755,71.5029,71.5029,21950.0
2021-10-29 13:00:00,78.84,78.95,78.84,78.94,19756.0,71.5302,71.63,71.5302,71.6209,19756.0
2021-10-29 13:05:00,78.95,78.96,78.81,78.84,27759.0,71.63,71.639,71.5029,71.5302,27759.0
2021-10-29 13:10:00,78.85,78.91,78.84,78.9,11406.0,71.5392,71.5937,71.5302,71.5846,11406.0
2021-10-29 13:15:00,78.9,78.97,78.9,78.94,29466.0,71.5846,71.6481,71.5846,71.6209,29466.0
2021-10-29 13:20:00,78.93,79.0,78.91,79.0,21648.0,71.6118,71.6753,71.5937,71.6753,21648.0
2021-10-29 13:25:00,79.0,79.02,78.96,79.02,20145.0,71.6753,71.6935,71.639,71.6935,20145.0
2021-10-29 13:30:00,79.02,79.02,78.73,78.73,40515.0,71.6935,71.6935,71.4304,71.4304,40515.0
2021-10-29 13:35:00,78.77,78.8,78.52,78.53,86917.0,71.4667,71.4939,71.2398,71.2489,86917.0
2021-10-29 13:40:00,78.53,78.75,78.51,78.63,40483.0,71.2489,71.4485,71.2308,71.3396,40483.0
2021-10-29 13:45:00,78.61,78.63,78.24,78.3,76081.0,71.3215,71.3396,70.9858,71.0402,76081.0
2021-10-29 13:50:00,78.3,78.47,78.27,78.35,44933.0,71.0402,71.1945,71.013,71.0856,44933.0
2021-10-29 13:55:00,78.35,78.37,78.24,78.28,72423.0,71.0856,71.1037,70.9858,71.0221,72423.0
2021-10-29 14:00:00,78.28,78.29,78.09,78.17,75794.0,71.0221,71.0312,70.8497,70.9223,75794.0
2021-10-29 14:05:00,78.16,78.35,78.11,78.3,47954.0,70.9132,71.0856,70.8679,71.0402,47954.0
2021-10-29 14:10:00,78.3,78.33,78.25,78.28,28971.0,71.0402,71.0675,70.9949,71.0221,28971.0
2021-10-29 14:15:00,78.29,78.31,78.22,78.22,22064.0,71.0312,71.0493,70.9677,70.9677,22064.0
2021-10-29 14:20:00,78.25,78.26,78.15,78.17,20971.0,70.9949,71.0039,70.9041,70.9223,20971.0
2021-10-29 14:25:00,78.19,78.23,78.11,78.17,31878.0,70.9404,70.9767,70.8679,70.9223,31878.0
2021-10-29 14:30:00,78.17,78.3,78.12,78.28,57504.0,70.9223,71.0402,70.8769,71.0221,57504.0
2021-10-29 14:35:00,78.27,78.36,78.27,78.31,25874.0,71.013,71.0947,71.013,71.0493,25874.0
2021-10-29 14:40:00,78.32,78.46,78.3,78.46,18995.0,71.0584,71.1854,71.0402,71.1854,18995.0
2021-10-29 14:45:00,78.48,78.63,78.45,78.56,49635.0,71.2035,71.3396,71.1763,71.2761,49635.0
2021-10-29 14:50:00,78.56,78.61,78.52,78.55,37031.0,71.2761,71.3215,71.2398,71.2671,37031.0
2021-10-29 14:55:00,78.56,78.63,78.49,78.52,57649.0,71.2761,71.3396,71.2126,71.2398,57649.0
2021-10-29 15:00:00,78.51,78.59,78.47,78.52,60152.0,71.2308,71.3033,71.1945,71.2398,60152.0
2021-10-29 15:05:00,78.51,78.57,78.39,78.41,63700.0,71.2308,71.2852,71.1219,71.14,63700.0
2021-10-29 15:10:00,78.41,78.47,78.34,78.45,34431.0,71.14,71.1945,71.0765,71.1763,34431.0
2021-10-29 15:15:00,78.47,78.51,78.45,78.48,28644.0,71.1945,71.2308,71.1763,71.2035,28644.0
2021-10-29 15:20:00,78.48,78.53,78.37,78.37,41262.0,71.2035,71.2489,71.1037,71.1037,41262.0
2021-10-29 15:25:00,78.38,78.47,78.34,78.45,75084.0,71.1128,71.1945,71.0765,71.1763,75084.0
2021-10-29 15:30:00,78.45,78.49,78.36,78.47,53372.0,71.1763,71.2126,71.0947,71.1945,53372.0
2021-10-29 15:35:00,78.45,78.49,78.37,78.37,57918.0,71.1763,71.2126,71.1037,71.1037,57918.0
2021-10-29 15:40:00,78.37,78.4,78.33,78.38,62575.0,71.1037,71.131,71.0675,71.1128,62575.0
2021-10-29 15:45:00,78.38,78.39,78.21,78.38,120083.0,71.1128,71.1219,70.9586,71.1128,120083.0
2021-10-29 15:50:00,78.37,78.41,78.21,78.34,182821.0,71.1037,71.14,70.9586,71.0765,182821.0
2021-10-29 15:55:00,78.35,78.36,77.98,78.28,476320.0,71.0856,71.0947,70.7499,71.0221,476320.0
2021-11-01 09:30:00,78.57,79.79,78.57,79.61,221357.0,71.2852,72.3921,71.2852,72.2288,221357.0
2021-11-01 09:35:00,79.64,80.71,79.58,80.52,182670.0,72.256,73.2268,72.2016,73.0544,182670.0
2021-11-01 09:40:00,80.51,81.45,80.39,81.42,191981.0,73.0453,73.8982,72.9365,73.871,191981.0
2021-11-01 09:45:00,81.41,81.74,81.32,81.67,148478.0,73.8619,74.1613,73.7802,74.0978,148478.0
2021-11-01 09:50:00,81.65,81.93,81.43,81.57,101428.0,74.0796,74.3337,73.88,74.007,101428.0
2021-11-01 09:55:00,81.56,81.6,81.07,81.18,92844.0,73.998,74.0343,73.5534,73.6532,92844.0
2021-11-01 10:00:00,81.18,81.24,80.9,81.24,59034.0,73.6532,73.7076,73.3992,73.7076,59034.0
2021-11-01 10:05:00,81.25,81.69,81.22,81.62,75144.0,73.7167,74.1159,73.6895,74.0524,75144.0
2021-11-01 10:10:00,81.6,81.82,81.44,81.56,82151.0,74.0343,74.2339,73.8891,73.998,82151.0
2021-11-01 10:15:00,81.55,81.85,81.55,81.6,54778.0,73.9889,74.2611,73.9889,74.0343,54778.0
2021-11-01 10:20:00,81.61,81.78,81.44,81.65,71526.0,74.0433,74.1976,73.8891,74.0796,71526.0
2021-11-01 10:25:00,81.69,81.69,81.46,81.58,52978.0,74.1159,74.1159,73.9072,74.0161,52978.0
2021-11-01 10:30:00,81.59,81.75,81.52,81.55,61024.0,74.0252,74.1704,73.9617,73.9889,61024.0
2021-11-01 10:35:00,81.53,81.6,81.11,81.29,54887.0,73.9708,74.0343,73.5897,73.753,54887.0
2021-11-01 10:40:00,81.28,81.34,81.16,81.2,27658.0,73.7439,73.7984,73.6351,73.6714,27658.0
2021-11-01 10:45:00,81.23,81.65,81.22,81.6,35010.0,73.6986,74.0796,73.6895,74.0343,35010.0
2021-11-01 10:50:00,81.63,81.66,81.5,81.59,39856.0,74.0615,74.0887,73.9435,74.0252,39856.0
2021-11-01 10:55:00,81.61,81.81,81.51,81.62,80455.0,74.0433,74.2248,73.9526,74.0524,80455.0
2021-11-01 11:00:00,81.62,81.74,81.5,81.56,72681.0,74.0524,74.1613,73.9435,73.998,72681.0
2021-11-01 11:05:00,81.56,81.75,81.52,81.67,52958.0,73.998,74.1704,73.9617,74.0978,52958.0
2021-11-01 11:10:00,81.67,81.85,81.57,81.65,56278.0,74.0978,74.2611,74.007,74.0796,56278.0
2021-11-01 11:15:00,81.65,81.76,81.61,81.71,37107.0,74.0796,74.1794,74.0433,74.1341,37107.0
2021-11-01 11:20:00,81.71,81.79,81.65,81.77,65395.0,74.1341,74.2067,74.0796,74.1885,65395.0
2021-11-01 11:25:00,81.79,81.82,81.53,81.66,49340.0,74.2067,74.2339,73.9708,74.0887,49340.0
2021-11-01 11:30:00,81.68,81.93,81.68,81.93,51954.0,74.1069,74.3337,74.1069,74.3337,51954.0
2021-11-01 11:35:00,81.91,81.94,81.87,81.91,48848.0,74.3155,74.3427,74.2792,74.3155,48848.0
2021-11-01 11:40:00,81.91,81.97,81.89,81.94,51718.0,74.3155,74.37,74.2974,74.3427,51718.0
2021-11-01 11:45:00,81.95,81.96,81.83,81.92,41505.0,74.3518,74.3609,74.2429,74.3246,41505.0
2021-11-01 11:50:00,81.93,81.95,81.79,81.88,36984.0,74.3337,74.3518,74.2067,74.2883,36984.0
2021-11-01 11:55:00,81.87,81.95,81.78,81.86,28316.0,74.2792,74.3518,74.1976,74.2702,28316.0
2021-11-01 12:00:00,81.85,81.95,81.84,81.94,29974.0,74.2611,74.3518,74.252,74.3427,29974.0
2021-11-01 12:05:00,81.93,81.99,81.91,81.91,36786.0,74.3337,74.3881,74.3155,74.3155,36786.0
2021-11-01 12:10:00,81.91,81.93,81.83,81.85,20884.0,74.3155,74.3337,74.2429,74.2611,20884.0
2021-11-01 12:15:00,81.86,81.96,81.85,81.87,36764.0,74.2702,74.3609,74.2611,74.2792,36764.0
2021-11-01 12:20:00,81.87,81.91,81.74,81.74,36487.0,74.2792,74.3155,74.1613,74.1613,36487.0
2021-11-01 12:25:00,81.74,81.78,81.61,81.68,28562.0,74.1613,74.1976,74.0433,74.1069,28562.0
2021-11-01 12:30:00,81.7,81.77,81.7,81.74,15655.0,74.125,74.1885,74.125,74.1613,15655.0
2021-11-01 12:35:00,81.75,81.89,81.72,81.89,22921.0,74.1704,74.2974,74.1431,74.2974,22921.0
2021-11-01 12:40:00,81.89,81.96,81.83,81.95,36795.0,74.2974,74.3609,74.2429,74.3518,36795.0
2021-11-01 12:45:00,81.97,81.97,81.78,81.82,19003.0,74.37,74.37,74.1976,74.2339,19003.0
2021-11-01 12:50:00,81.83,81.9,81.78,81.9,12372.0,74.2429,74.3065,74.1976,74.3065,12372.0
2021-11-01 12:55:00,81.9,81.9,81.81,81.83,14822.0,74.3065,74.3065,74.2248,74.2429,14822.0
2021-11-01 13:00:00,81.83,81.96,81.82,81.89,24367.0,74.2429,74.3609,74.2339,74.2974,24367.0
2021-11-01 13:05:00,81.9,81.99,81.89,81.93,33183.0,74.3065,74.3881,74.2974,74.3337,33183.0
2021-11-01 13:10:00,81.95,81.99,81.9,81.97,27425.0,74.3518,74.3881,74.3065,74.37,27425.0
2021-11-01 13:15:00,81.98,82.06,81.96,82.05,70595.0,74.379,74.4516,74.3609,74.4425,70595.0
2021-11-01 13:20:00,82.04,82.12,82.01,82.04,44126.0,74.4335,74.5061,74.4063,74.4335,44126.0
2021-11-01 13:25:00,82.03,82.05,81.94,81.99,26861.0,74.4244,74.4425,74.3427,74.3881,26861.0
2021-11-01 13:30:00,81.98,81.98,81.89,81.94,28491.0,74.379,74.379,74.2974,74.3427,28491.0
2021-11-01 13:35:00,81.94,82.17,81.93,82.11,38110.0,74.3427,74.5514,74.3337,74.497,38110.0
2021-11-01 13:40:00,82.11,82.11,81.94,82.01,33575.0,74.497,74.497,74.3427,74.4063,33575.0
2021-11-01 13:45:00,82.03,82.06,81.95,81.98,14054.0,74.4244,74.4516,74.3518,74.379,14054.0
2021-11-01 13:50:00,82.0,82.08,81.93,81.95,18335.0,74.3972,74.4698,74.3337,74.3518,18335.0
2021-11-01 13:55:00,81.94,82.1,81.94,82.06,16597.0,74.3427,74.4879,74.3427,74.4516,16597.0
2021-11-01 14:00:00,82.06,82.14,82.05,82.14,25254.0,74.4516,74.5242,74.4425,74.5242,25254.0
2021-11-01 14:05:00,82.14,82.19,82.1,82.19,18328.0,74.5242,74.5696,74.4879,74.5696,18328.0
2021-11-01 14:10:00,82.19,82.22,82.09,82.11,27537.0,74.5696,74.5968,74.4788,74.497,27537.0
2021-11-01 14:15:00,82.11,82.12,81.97,82.0,19035.0,74.497,74.5061,74.37,74.3972,19035.0
2021-11-01 14:20:00,82.01,82.07,82.0,82.06,11584.0,74.4063,74.4607,74.3972,74.4516,11584.0
2021-11-01 14:25:00,82.06,82.09,81.98,82.02,14656.0,74.4516,74.4788,74.379,74.4153,14656.0
2021-11-01 14:30:00,82.01,82.01,81.93,81.94,19691.0,74.4063,74.4063,74.3337,74.3427,19691.0
2021-11-01 14:35:00,81.95,81.96,81.9,81.93,12811.0,74.3518,74.3609,74.3065,74.3337,12811.0
2021-11-01 14:40:00,81.93,82.0,81.89,81.95,28449.0,74.3337,74.3972,74.2974,74.3518,28449.0
2021-11-01 14:45:00,81.97,81.99,81.86,81.87,13785.0,74.37,74.3881,74.2702,74.2792,13785.0
2021-11-01 14:50:00,81.86,81.89,81.8,81.82,25327.0,74.2702,74.2974,74.2157,74.2339,25327.0
2021-11-01 14:55:00,81.83,81.89,81.78,81.83,17803.0,74.2429,74.2974,74.1976,74.2429,17803.0
2021-11-01 15:00:00,81.84,81.97,81.8,81.96,24332.0,74.252,74.37,74.2157,74.3609,24332.0
2021-11-01 15:05:00,81.95,81.99,81.93,81.97,20558.0,74.3518,74.3881,74.3337,74.37,20558.0
2021-11-01 15:10:00,81.98,82.07,81.98,82.06,34659.0,74.379,74.4607,74.379,74.4516,34659.0
2021-11-01 15:15:00,82.06,82.08,81.98,82.0,31219.0,74.4516,74.4698,74.379,74.3972,31219.0
2021-11-01 15:20:00,82.01,82.13,81.99,82.1,34526.0,74.4063,74.5151,74.3881,74.4879,34526.0
2021-11-01 15:25:00,82.11,82.14,81.94,81.98,51686.0,74.497,74.5242,74.3427,74.379,51686.0
2021-11-01 15:30:00,81.97,82.09,81.97,82.08,31540.0,74.37,74.4788,74.37,74.4698,31540.0
2021-11-01 15:35:00,82.07,82.1,82.02,82.03,26806.0,74.4607,74.4879,74.4153,74.4244,26806.0
2021-11-01 15:40:00,82.03,82.2,82.03,82.19,48646.0,74.4244,74.5786,74.4244,74.5696,48646.0
2021-11-01 15:45:00,82.2,82.35,82.13,82.29,112961.0,74.5786,74.7147,74.5151,74.6603,112961.0
2021-11-01 15:50:00,82.3,82.45,82.29,82.39,118725.0,74.6694,74.8055,74.6603,74.751,118725.0
2021-11-01 15:55:00,82.41,82.55,82.4,82.5,329738.0,74.7692,74.8962,74.7601,74.8508,329738.0
2021-11-02 09:30:00,80.95,81.35,80.43,81.21,268156.0,73.4445,73.8074,72.9727,73.6804,268156.0
2021-11-02 09:35:00,81.18,81.38,80.81,81.09,147726.0,73.6532,73.8347,73.3175,73.5716,147726.0
2021-11-02 09:40:00,81.09,81.33,80.93,81.15,117444.0,73.5716,73.7893,73.4264,73.626,117444.0
2021-11-02 09:45:00,81.14,81.27,80.73,80.83,110407.0,73.6169,73.7349,73.2449,73.3357,110407.0
2021-11-02 09:50:00,80.82,81.02,80.46,80.91,74743.0,73.3266,73.508,73.0,73.4082,74743.0
2021-11-02 09:55:00,80.91,81.03,80.58,80.84,73061.0,73.4082,73.5171,73.1088,73.3447,73061.0
2021-11-02 10:00:00,80.79,81.25,80.74,81.25,42158.0,73.2994,73.7167,73.254,73.7167,42158.0
2021-11-02 10:05:00,81.23,81.39,80.9,80.93,74992.0,73.6986,73.8437,73.3992,73.4264,74992.0
2021-11-02 10:10:00,80.96,81.06,80.56,80.58,48517.0,73.4536,73.5443,73.0907,73.1088,48517.0
2021-11-02 10:15:00,80.57,81.04,80.54,80.96,33004.0,73.0998,73.5262,73.0725,73.4536,33004.0
2021-11-02 10:20:00,80.98,81.02,80.46,80.63,59804.0,73.4718,73.508,73.0,73.1542,59804.0
2021-11-02 10:25:00,80.64,80.79,80.57,80.57,39461.0,73.1633,73.2994,73.0998,73.0998,39461.0
2021-11-02 10:30:00,80.56,80.59,80.44,80.46,47657.0,73.0907,73.1179,72.9818,73.0,47657.0
2021-11-02 10:35:00,80.47,80.84,80.46,80.77,40000.0,73.009,73.3447,73.0,73.2812,40000.0
2021-11-02 10:40:00,80.8,80.82,80.47,80.47,38630.0,73.3084,73.3266,73.009,73.009,38630.0
2021-11-02 10:45:00,80.46,80.68,80.31,80.66,68909.0,73.0,73.1996,72.8639,73.1814,68909.0
2021-11-02 10:50:00,80.66,80.66,80.49,80.56,30343.0,73.1814,73.1814,73.0272,73.0907,30343.0
2021-11-02 10:55:00,80.54,80.59,80.38,80.51,43239.0,73.0725,73.1179,72.9274,73.0453,43239.0
2021-11-02 11:00:00,80.53,80.95,80.52,80.95,46313.0,73.0635,73.4445,73.0544,73.4445,46313.0
2021-11-02 11:05:00,80.94,80.95,80.85,80.85,25121.0,73.4355,73.4445,73.3538,73.3538,25121.0
2021-11-02 11:10:00,80.86,80.87,80.71,80.77,24097.0,73.3629,73.372,73.2268,73.2812,24097.0
2021-11-02 11:15:00,80.77,80.99,80.77,80.98,23094.0,73.2812,73.4808,73.2812,73.4718,23094.0
2021-11-02 11:20:00,80.99,81.03,80.93,80.94,20809.0,73.4808,73.5171,73.4264,73.4355,20809.0
2021-11-02 11:25:00,80.94,80.98,80.88,80.92,27869.0,73.4355,73.4718,73.381,73.4173,27869.0
2021-11-02 11:30:00,80.92,80.93,80.69,80.71,29507.0,73.4173,73.4264,73.2086,73.2268,29507.0
2021-11-02 11:35:00,80.71,80.71,80.63,80.66,26927.0,73.2268,73.2268,73.1542,73.1814,26927.0
2021-11-02 11:40:00,80.67,80.93,80.66,80.91,47696.0,73.1905,73.4264,73.1814,73.4082,47696.0
2021-11-02 11:45:00,80.91,81.01,80.83,80.86,27217.0,73.4082,73.499,73.3357,73.3629,27217.0
2021-11-02 11:50:00,80.86,80.96,80.79,80.87,33644.0,73.3629,73.4536,73.2994,73.372,33644.0
2021-11-02 11:55:00,80.85,80.9,80.79,80.83,28037.0,73.3538,73.3992,73.2994,73.3357,28037.0
2021-11-02 12:00:00,80.83,80.83,80.74,80.77,29244.0,73.3357,73.3357,73.254,73.2812,29244.0
2021-11-02 12:05:00,80.78,80.82,80.73,80.76,23339.0,73.2903,73.3266,73.2449,73.2722,23339.0
2021-11-02 12:10:00,80.77,80.97,80.77,80.89,26030.0,73.2812,73.4627,73.2812,73.3901,26030.0
2021-11-02 12:15:00,80.9,80.94,80.84,80.9,14724.0,73.3992,73.4355,73.3447,73.3992,14724.0
2021-11-02 12:20:00,80.88,80.88,80.64,80.68,52374.0,73.381,73.381,73.1633,73.1996,52374.0
2021-11-02 12:25:00,80.67,80.7,80.62,80.63,28270.0,73.1905,73.2177,73.1451,73.1542,28270.0
2021-11-02 12:30:00,80.62,80.73,80.6,80.7,31950.0,73.1451,73.2449,73.127,73.2177,31950.0
2021-11-02 12:35:00,80.7,80.86,80.69,80.84,39296.0,73.2177,73.3629,73.2086,73.3447,39296.0
2021-11-02 12:40:00,80.85,80.87,80.77,80.86,39056.0,73.3538,73.372,73.2812,73.3629,39056.0
2021-11-02 12:45:00,80.86,81.01,80.84,80.96,41344.0,73.3629,73.499,73.3447,73.4536,41344.0
2021-11-02 12:50:00,80.96,80.99,80.87,80.98,17464.0,73.4536,73.4808,73.372,73.4718,17464.0
2021-11-02 12:55:00,80.98,80.98,80.92,80.97,21841.0,73.4718,73.4718,73.4173,73.4627,21841.0
2021-11-02 13:00:00,80.97,80.98,80.84,80.94,15267.0,73.4627,73.4718,73.3447,73.4355,15267.0
2021-11-02 13:05:00,80.94,80.96,80.88,80.94,13525.0,73.4355,73.4536,73.381,73.4355,13525.0
2021-11-02 13:10:00,80.94,80.97,80.92,80.94,16136.0,73.4355,73.4627,73.4173,73.4355,16136.0
2021-11-02 13:15:00,80.9,81.0,80.88,80.98,30711.0,73.3992,73.4899,73.381,73.4718,30711.0
2021-11-02 13:20:00,80.96,80.96,80.85,80.86,22188.0,73.4536,73.4536,73.3538,73.3629,22188.0
2021-11-02 13:25:00,80.86,80.86,80.75,80.76,18796.0,73.3629,73.3629,73.2631,73.2722,18796.0
2021-11-02 13:30:00,80.76,80.83,80.66,80.67,36019.0,73.2722,73.3357,73.1814,73.1905,36019.0
2021-11-02 13:35:00,80.67,80.71,80.6,80.67,34743.0,73.1905,73.2268,73.127,73.1905,34743.0
2021-11-02 13:40:00,80.68,80.68,80.62,80.67,21171.0,73.1996,73.1996,73.1451,73.1905,21171.0
2021-11-02 13:45:00,80.67,80.72,80.64,80.69,18360.0,73.1905,73.2359,73.1633,73.2086,18360.0
2021-11-02 13:50:00,80.7,80.76,80.64,80.67,48030.0,73.2177,73.2722,73.1633,73.1905,48030.0
2021-11-02 13:55:00,80.68,80.75,80.64,80.65,28542.0,73.1996,73.2631,73.1633,73.1723,28542.0
2021-11-02 14:00:00,80.65,80.71,80.63,80.67,18360.0,73.1723,73.2268,73.1542,73.1905,18360.0
2021-11-02 14:05:00,80.68,80.68,80.55,80.56,25195.0,73.1996,73.1996,73.0816,73.0907,25195.0
2021-11-02 14:10:00,80.57,80.62,80.52,80.61,22997.0,73.0998,73.1451,73.0544,73.1361,22997.0
2021-11-02 14:15:00,80.6,80.72,80.58,80.69,19684.0,73.127,73.2359,73.1088,73.2086,19684.0
2021-11-02 14:20:00,80.7,80.71,80.57,80.6,31264.0,73.2177,73.2268,73.0998,73.127,31264.0
2021-11-02 14:25:00,80.6,80.61,80.54,80.59,26536.0,73.127,73.1361,73.0725,73.1179,26536.0
2021-11-02 14:30:00,80.58,80.69,80.57,80.64,31664.0,73.1088,73.2086,73.0998,73.1633,31664.0
2021-11-02 14:35:00,80.64,80.74,80.61,80.73,23945.0,73.1633,73.254,73.1361,73.2449,23945.0
2021-11-02 14:40:00,80.74,80.78,80.72,80.73,18831.0,73.254,73.2903,73.2359,73.2449,18831.0
2021-11-02 14:45:00,80.73,80.8,80.71,80.76,29752.0,73.2449,73.3084,73.2268,73.2722,29752.0
2021-11-02 14:50:00,80.76,80.8,80.73,80.79,26912.0,73.2722,73.3084,73.2449,73.2994,26912.0
2021-11-02 14:55:00,80.79,80.86,80.75,80.85,20843.0,73.2994,73.3629,73.2631,73.3538,20843.0
2021-11-02 15:00:00,80.85,80.99,80.85,80.98,22602.0,73.3538,73.4808,73.3538,73.4718,22602.0
2021-11-02 15:05:00,80.99,80.99,80.87,80.9,26669.0,73.4808,73.4808,73.372,73.3992,26669.0
2021-11-02 15:10:00,80.91,80.91,80.85,80.87,20225.0,73.4082,73.4082,73.3538,73.372,20225.0
2021-11-02 15:15:00,80.87,80.9,80.84,80.88,22103.0,73.372,73.3992,73.3447,73.381,22103.0
2021-11-02 15:20:00,80.89,80.9,80.84,80.85,41287.0,73.3901,73.3992,73.3447,73.3538,41287.0
2021-11-02 15:25:00,80.85,80.87,80.75,80.77,43249.0,73.3538,73.372,73.2631,73.2812,43249.0
2021-11-02 15:30:00,80.78,80.85,80.75,80.81,48137.0,73.2903,73.3538,73.2631,73.3175,48137.0
2021-11-02 15:35:00,80.81,80.93,80.81,80.92,66987.0,73.3175,73.4264,73.3175,73.4173,66987.0
2021-11-02 15:40:00,80.92,80.93,80.84,80.85,95204.0,73.4173,73.4264,73.3447,73.3538,95204.0
2021-11-02 15:45:00,80.86,80.89,80.79,80.82,64787.0,73.3629,73.3901,73.2994,73.3266,64787.0
2021-11-02 15:50:00,80.82,80.87,80.68,80.71,119409.0,73.3266,73.372,73.1996,73.2268,119409.0
2021-11-02 15:55:00,80.72,80.74,80.61,80.69,247714.0,73.2359,73.254,73.1361,73.2086,247714.0
2021-11-03 09:30:00,81.51,81.72,80.85,80.98,296725.0,73.9526,74.1431,73.3538,73.4718,296725.0
2021-11-03 09:35:00,80.98,80.99,80.01,80.18,99218.0,73.4718,73.4808,72.5917,72.7459,99218.0
2021-11-03 09:40:00,80.15,80.42,79.92,80.0,90631.0,72.7187,72.9637,72.51,72.5826,90631.0
2021-11-03 09:45:00,79.93,80.39,79.93,80.34,50327.0,72.5191,72.9365,72.5191,72.8911,50327.0
2021-11-03 09:50:00,80.33,80.41,80.07,80.16,24864.0,72.882,72.9546,72.6461,72.7278,24864.0
2021-11-03 09:55:00,80.15,80.5,80.1,80.35,44655.0,72.7187,73.0363,72.6733,72.9002,44655.0
2021-11-03 10:00:00,80.34,80.36,79.81,79.92,78977.0,72.8911,72.9092,72.4102,72.51,78977.0
2021-11-03 10:05:00,79.95,80.09,79.82,79.97,49391.0,72.5373,72.6643,72.4193,72.5554,49391.0
2021-11-03 10:10:00,79.97,80.13,79.9,80.08,57122.0,72.5554,72.7006,72.4919,72.6552,57122.0
2021-11-03 10:15:00,80.07,80.29,80.07,80.22,72518.0,72.6461,72.8457,72.6461,72.7822,72518.0
2021-11-03 10:20:00,80.21,80.37,80.16,80.21,41076.0,72.7731,72.9183,72.7278,72.7731,41076.0
2021-11-03 10:25:00,80.22,80.24,80.08,80.09,38444.0,72.7822,72.8004,72.6552,72.6643,38444.0
2021-11-03 10:30:00,80.09,80.18,80.03,80.18,26206.0,72.6643,72.7459,72.6098,72.7459,26206.0
2021-11-03 10:35:00,80.16,80.2,80.02,80.08,65555.0,72.7278,72.7641,72.6008,72.6552,65555.0
2021-11-03 10:40:00,80.08,80.12,79.9,80.09,42788.0,72.6552,72.6915,72.4919,72.6643,42788.0
2021-11-03 10:45:00,80.11,80.33,80.09,80.16,146888.0,72.6824,72.882,72.6643,72.7278,146888.0
2021-11-03 10:50:00,80.14,80.17,79.93,80.14,90150.0,72.7096,72.7369,72.5191,72.7096,90150.0
2021-11-03 10:55:00,80.13,80.33,80.06,80.2,53918.0,72.7006,72.882,72.6371,72.7641,53918.0
2021-11-03 11:00:00,80.23,80.33,80.08,80.09,34875.0,72.7913,72.882,72.6552,72.6643,34875.0
2021-11-03 11:05:00,80.1,80.12,79.88,79.89,53443.0,72.6733,72.6915,72.4737,72.4828,53443.0
2021-11-03 11:10:00,79.89,79.89,79.74,79.78,34572.0,72.4828,72.4828,72.3467,72.383,34572.0
2021-11-03 11:15:00,79.78,79.92,79.77,79.91,23810.0,72.383,72.51,72.3739,72.501,23810.0
2021-11-03 11:20:00,79.92,80.03,79.9,79.93,26595.0,72.51,72.6098,72.4919,72.5191,26595.0
2021-11-03 11:25:00,79.92,80.13,79.83,80.13,29609.0,72.51,72.7006,72.4284,72.7006,29609.0
2021-11-03 11:30:00,80.13,80.33,80.13,80.19,50128.0,72.7006,72.882,72.7006,72.755,50128.0
2021-11-03 11:35:00,80.2,80.38,80.18,80.37,29669.0,72.7641,72.9274,72.7459,72.9183,29669.0
2021-11-03 11:40:00,80.35,80.45,80.35,80.42,11794.0,72.9002,72.9909,72.9002,72.9637,11794.0
2021-11-03 11:45:00,80.42,80.42,80.27,80.34,12782.0,72.9637,72.9637,72.8276,72.8911,12782.0
2021-11-03 11:50:00,80.34,80.38,80.3,80.38,15389.0,72.8911,72.9274,72.8548,72.9274,15389.0
2021-11-03 11:55:00,80.38,80.49,80.34,80.43,18055.0,72.9274,73.0272,72.8911,72.9727,18055.0
2021-11-03 12:00:00,80.45,80.49,80.41,80.44,7233.0,72.9909,73.0272,72.9546,72.9818,7233.0
2021-11-03 12:05:00,80.45,80.48,80.33,80.38,23562.0,72.9909,73.0181,72.882,72.9274,23562.0
2021-11-03 12:10:00,80.39,80.5,80.36,80.49,17032.0,72.9365,73.0363,72.9092,73.0272,17032.0
2021-11-03 12:15:00,80.49,80.56,80.46,80.49,19616.0,73.0272,73.0907,73.0,73.0272,19616.0
2021-11-03 12:20:00,80.5,80.53,80.36,80.4,21395.0,73.0363,73.0635,72.9092,72.9455,21395.0
2021-11-03 12:25:00,80.41,80.58,80.39,80.56,51027.0,72.9546,73.1088,72.9365,73.0907,51027.0
2021-11-03 12:30:00,80.56,80.6,80.51,80.57,56812.0,73.0907,73.127,73.0453,73.0998,56812.0
2021-11-03 12:35:00,80.57,80.57,80.36,80.36,39745.0,73.0998,73.0998,72.9092,72.9092,39745.0
2021-11-03 12:40:00,80.34,80.35,80.2,80.26,18373.0,72.8911,72.9002,72.7641,72.8185,18373.0
2021-11-03 12:45:00,80.27,80.35,80.27,80.35,6962.0,72.8276,72.9002,72.8276,72.9002,6962.0
2021-11-03 12:50:00,80.36,80.42,80.36,80.37,7748.0,72.9092,72.9637,72.9092,72.9183,7748.0
2021-11-03 12:55:00,80.36,80.37,80.29,80.35,8093.0,72.9092,72.9183,72.8457,72.9002,8093.0
2021-11-03 13:00:00,80.37,80.41,80.34,80.39,6999.0,72.9183,72.9546,72.8911,72.9365,6999.0
2021-11-03 13:05:00,80.39,80.42,80.3,80.33,14389.0,72.9365,72.9637,72.8548,72.882,14389.0
2021-11-03 13:10:00,80.33,80.36,80.3,80.32,7434.0,72.882,72.9092,72.8548,72.8729,7434.0
2021-11-03 13:15:00,80.33,80.34,80.23,80.27,21091.0,72.882,72.8911,72.7913,72.8276,21091.0
2021-11-03 13:20:00,80.26,80.36,80.25,80.36,7859.0,72.8185,72.9092,72.8094,72.9092,7859.0
2021-11-03 13:25:00,80.34,80.44,80.33,80.44,9069.0,72.8911,72.9818,72.882,72.9818,9069.0
2021-11-03 13:30:00,80.44,80.47,80.41,80.46,11719.0,72.9818,73.009,72.9546,73.0,11719.0
2021-11-03 13:35:00,80.46,80.5,80.45,80.47,9126.0,73.0,73.0363,72.9909,73.009,9126.0
2021-11-03 13:40:00,80.48,80.52,80.44,80.52,9924.0,73.0181,73.0544,72.9818,73.0544,9924.0
2021-11-03 13:45:00,80.5,80.51,80.38,80.47,15520.0,73.0363,73.0453,72.9274,73.009,15520.0
2021-11-03 13:50:00,80.45,80.49,80.41,80.44,13433.0,72.9909,73.0272,72.9546,72.9818,13433.0
2021-11-03 13:55:00,80.42,80.42,80.29,80.31,20732.0,72.9637,72.9637,72.8457,72.8639,20732.0
2021-11-03 14:00:00,80.33,80.68,80.23,80.61,47301.0,72.882,73.1996,72.7913,73.1361,47301.0
2021-11-03 14:05:00,80.61,80.61,80.43,80.5,12424.0,73.1361,73.1361,72.9727,73.0363,12424.0
2021-11-03 14:10:00,80.46,80.46,80.34,80.39,12673.0,73.0,73.0,72.8911,72.9365,12673.0
2021-11-03 14:15:00,80.4,80.56,80.37,80.55,20404.0,72.9455,73.0907,72.9183,73.0816,20404.0
2021-11-03 14:20:00,80.54,80.56,80.46,80.51,30303.0,73.0725,73.0907,73.0,73.0453,30303.0
2021-11-03 14:25:00,80.51,80.51,80.3,80.34,22970.0,73.0453,73.0453,72.8548,72.8911,22970.0
2021-11-03 14:30:00,80.35,80.35,80.09,80.13,70361.0,72.9002,72.9002,72.6643,72.7006,70361.0
2021-11-03 14:35:00,80.12,80.24,80.09,80.24,24283.0,72.6915,72.8004,72.6643,72.8004,24283.0
2021-11-03 14:40:00,80.26,80.34,80.2,80.32,16879.0,72.8185,72.8911,72.7641,72.8729,16879.0
2021-11-03 14:45:00,80.34,80.54,80.34,80.51,157672.0,72.8911,73.0725,72.8911,73.0453,157672.0
2021-11-03 14:50:00,80.5,80.76,80.47,80.75,128673.0,73.0363,73.2722,73.009,73.2631,128673.0
2021-11-03 14:55:00,80.75,80.83,80.69,80.71,141221.0,73.2631,73.3357,73.2086,73.2268,141221.0
2021-11-03 15:00:00,80.73,80.91,80.67,80.87,34576.0,73.2449,73.4082,73.1905,73.372,34576.0
2021-11-03 15:05:00,80.87,80.92,80.8,80.92,17891.0,73.372,73.4173,73.3084,73.4173,17891.0
2021-11-03 15:10:00,80.92,80.96,80.88,80.95,24467.0,73.4173,73.4536,73.381,73.4445,24467.0
2021-11-03 15:15:00,80.95,81.03,80.94,80.97,32795.0,73.4445,73.5171,73.4355,73.4627,32795.0
2021-11-03 15:20:00,80.98,81.01,80.92,80.96,18789.0,73.4718,73.499,73.4173,73.4536,18789.0
2021-11-03 15:25:00,80.95,80.99,80.92,80.99,29536.0,73.4445,73.4808,73.4173,73.4808,29536.0
2021-11-03 15:30:00,80.99,81.17,80.99,81.17,31779.0,73.4808,73.6441,73.4808,73.6441,31779.0
2021-11-03 15:35:00,81.18,81.38,81.18,81.34,32679.0,73.6532,73.8347,73.6532,73.7984,32679.0
2021-11-03 15:40:00,81.36,81.41,81.3,81.37,30423.0,73.8165,73.8619,73.7621,73.8256,30423.0
2021-11-03 15:45:00,81.38,81.43,81.33,81.39,46284.0,73.8347,73.88,73.7893,73.8437,46284.0
2021-11-03 15:50:00,81.39,81.48,81.33,81.44,67552.0,73.8437,73.9254,73.7893,73.8891,67552.0
2021-11-03 15:55:00,81.44,81.44,81.33,81.36,145029.0,73.8891,73.8891,73.7893,73.8165,145029.0
2021-11-04 09:30:00,82.63,83.06,82.13,82.13,348169.0,74.9688,75.3589,74.5151,74.5151,348169.0
2021-11-04 09:35:00,82.06,82.47,82.0,82.03,101288.0,74.4516,74.8236,74.3972,74.4244,101288.0
2021-11-04 09:40:00,82.01,82.03,81.45,81.63,99912.0,74.4063,74.4244,73.8982,74.0615,99912.0
2021-11-04 09:45:00,81.64,81.93,81.34,81.42,123545.0,74.0706,74.3337,73.7984,73.871,123545.0
2021-11-04 09:50:00,81.4,81.83,81.35,81.69,182532.0,73.8528,74.2429,73.8074,74.1159,182532.0
2021-11-04 09:55:00,81.7,81.8,81.46,81.56,166168.0,74.125,74.2157,73.9072,73.998,166168.0
2021-11-04 10:00:00,81.52,81.6,81.15,81.16,114891.0,73.9617,74.0343,73.626,73.6351,114891.0
2021-11-04 10:05:00,81.16,81.38,81.07,81.3,78057.0,73.6351,73.8347,73.5534,73.7621,78057.0
2021-11-04 10:10:00,81.3,81.51,81.25,81.42,45885.0,73.7621,73.9526,73.7167,73.871,45885.0
2021-11-04 10:15:00,81.4,81.59,81.4,81.59,31547.0,73.8528,74.0252,73.8528,74.0252,31547.0
2021-11-04 10:20:00,81.57,81.58,81.34,81.48,36007.0,74.007,74.0161,73.7984,73.9254,36007.0
2021-11-04 10:25:00,81.46,81.5,81.31,81.35,32898.0,73.9072,73.9435,73.7712,73.8074,32898.0
2021-11-04 10:30:00,81.39,81.61,81.39,81.54,56489.0,73.8437,74.0433,73.8437,73.9798,56489.0
2021-11-04 10:35:00,81.5,81.56,81.22,81.24,34391.0,73.9435,73.998,73.6895,73.7076,34391.0
2021-11-04 10:40:00,81.23,81.32,80.84,80.91,57086.0,73.6986,73.7802,73.3447,73.4082,57086.0
2021-11-04 10:45:00,80.9,80.98,80.82,80.91,45977.0,73.3992,73.4718,73.3266,73.4082,45977.0
2021-11-04 10:50:00,80.87,80.89,80.44,80.5,71899.0,73.372,73.3901,72.9818,73.0363,71899.0
2021-11-04 10:55:00,80.48,80.84,80.4,80.78,100991.0,73.0181,73.3447,72.9455,73.2903,100991.0
2021-11-04 11:00:00,80.79,80.9,80.57,80.62,49822.0,73.2994,73.3992,73.0998,73.1451,49822.0
2021-11-04 11:05:00,80.61,80.65,80.5,80.5,60678.0,73.1361,73.1723,73.0363,73.0363,60678.0
2021-11-04 11:10:00,80.51,80.59,80.28,80.3,45972.0,73.0453,73.1179,72.8367,72.8548,45972.0
2021-11-04 11:15:00,80.3,80.41,80.29,80.38,48693.0,72.8548,72.9546,72.8457,72.9274,48693.0
2021-11-04 11:20:00,80.41,80.44,80.11,80.13,48823.0,72.9546,72.9818,72.6824,72.7006,48823.0
2021-11-04 11:25:00,80.11,80.21,80.05,80.21,45105.0,72.6824,72.7731,72.628,72.7731,45105.0
2021-11-04 11:30:00,80.23,80.48,80.21,80.35,51917.0,72.7913,73.0181,72.7731,72.9002,51917.0
2021-11-04 11:35:00,80.37,80.42,80.17,80.3,112207.0,72.9183,72.9637,72.7369,72.8548,112207.0
2021-11-04 11:40:00,80.31,80.48,80.26,80.35,80431.0,72.8639,73.0181,72.8185,72.9002,80431.0
2021-11-04 11:45:00,80.34,80.36,80.11,80.15,37825.0,72.8911,72.9092,72.6824,72.7187,37825.0
2021-11-04 11:50:00,80.14,80.26,80.11,80.2,31612.0,72.7096,72.8185,72.6824,72.7641,31612.0
2021-11-04 11:55:00,80.2,80.44,80.14,80.42,69337.0,72.7641,72.9818,72.7096,72.9637,69337.0
2021-11-04 12:00:00,80.44,80.5,80.29,80.29,53227.0,72.9818,73.0363,72.8457,72.8457,53227.0
2021-11-04 12:05:00,80.28,80.44,80.27,80.33,27718.0,72.8367,72.9818,72.8276,72.882,27718.0
2021-11-04 12:10:00,80.32,80.33,80.21,80.32,36138.0,72.8729,72.882,72.7731,72.8729,36138.0
2021-11-04 12:15:00,80.33,80.4,80.29,80.3,37723.0,72.882,72.9455,72.8457,72.8548,37723.0
2021-11-04 12:20:00,80.3,80.44,80.3,80.39,33010.0,72.8548,72.9818,72.8548,72.9365,33010.0
2021-11-04 12:25:00,80.4,80.41,80.29,80.37,24302.0,72.9455,72.9546,72.8457,72.9183,24302.0
2021-11-04 12:30:00,80.35,80.57,80.34,80.52,40035.0,72.9002,73.0998,72.8911,73.0544,40035.0
2021-11-04 12:35:00,80.51,80.66,80.51,80.6,40149.0,73.0453,73.1814,73.0453,73.127,40149.0
2021-11-04 12:40:00,80.59,80.64,80.53,80.6,18512.0,73.1179,73.1633,73.0635,73.127,18512.0
2021-11-04 12:45:00,80.62,80.62,80.48,80.54,20996.0,73.1451,73.1451,73.0181,73.0725,20996.0
2021-11-04 12:50:00,80.54,80.6,80.48,80.52,71923.0,73.0725,73.127,73.0181,73.0544,71923.0
2021-11-04 12:55:00,80.51,80.55,80.44,80.51,23379.0,73.0453,73.0816,72.9818,73.0453,23379.0
2021-11-04 13:00:00,80.5,80.51,80.35,80.5,43814.0,73.0363,73.0453,72.9002,73.0363,43814.0
2021-11-04 13:05:00,80.5,80.64,80.47,80.59,34778.0,73.0363,73.1633,73.009,73.1179,34778.0
2021-11-04 13:10:00,80.59,80.72,80.54,80.64,124884.0,73.1179,73.2359,73.0725,73.1633,124884.0
2021-11-04 13:15:00,80.64,80.64,80.56,80.56,17219.0,73.1633,73.1633,73.0907,73.0907,17219.0
2021-11-04 13:20:00,80.54,80.58,80.48,80.53,13772.0,73.0725,73.1088,73.0181,73.0635,13772.0
2021-11-04 13:25:00,80.53,80.53,80.43,80.48,15522.0,73.0635,73.0635,72.9727,73.0181,15522.0
2021-11-04 13:30:00,80.49,80.51,80.44,80.48,15673.0,73.0272,73.0453,72.9818,73.0181,15673.0
2021-11-04 13:35:00,80.47,80.49,80.41,80.45,14498.0,73.009,73.0272,72.9546,72.9909,14498.0
2021-11-04 13:40:00,80.45,80.55,80.44,80.53,43684.0,72.9909,73.0816,72.9818,73.0635,43684.0
2021-11-04 13:45:00,80.54,80.55,80.44,80.47,34581.0,73.0725,73.0816,72.9818,73.009,34581.0
2021-11-04 13:50:00,80.46,80.51,80.45,80.5,22969.0,73.0,73.0453,72.9909,73.0363,22969.0
2021-11-04 13:55:00,80.49,80.53,80.45,80.53,30944.0,73.0272,73.0635,72.9909,73.0635,30944.0
2021-11-04 14:00:00,80.53,80.53,80.39,80.45,34096.0,73.0635,73.0635,72.9365,72.9909,34096.0
2021-11-04 14:05:00,80.45,80.52,80.42,80.49,32841.0,72.9909,73.0544,72.9637,73.0272,32841.0
2021-11-04 14:10:00,80.48,80.54,80.48,80.54,26544.0,73.0181,73.0725,73.0181,73.0725,26544.0
2021-11-04 14:15:00,80.53,80.54,80.46,80.53,31018.0,73.0635,73.0725,73.0,73.0635,31018.0
2021-11-04 14:20:00,80.54,80.77,80.49,80.77,49950.0,73.0725,73.2812,73.0272,73.2812,49950.0
2021-11-04 14:25:00,80.75,80.86,80.74,80.81,26069.0,73.2631,73.3629,73.254,73.3175,26069.0
2021-11-04 14:30:00,80.84,80.9,80.82,80.9,23987.0,73.3447,73.3992,73.3266,73.3992,23987.0
2021-11-04 14:35:00,80.9,81.02,80.84,80.95,82225.0,73.3992,73.508,73.3447,73.4445,82225.0
2021-11-04 14:40:00,80.93,80.98,80.77,80.89,50119.0,73.4264,73.4718,73.2812,73.3901,50119.0
2021-11-04 14:45:00,80.9,80.92,80.83,80.86,19730.0,73.3992,73.4173,73.3357,73.3629,19730.0
2021-11-04 14:50:00,80.86,80.91,80.78,80.81,22686.0,73.3629,73.4082,73.2903,73.3175,22686.0
2021-11-04 14:55:00,80.8,80.84,80.74,80.74,10985.0,73.3084,73.3447,73.254,73.254,10985.0
2021-11-04 15:00:00,80.73,80.75,80.57,80.62,34953.0,73.2449,73.2631,73.0998,73.1451,34953.0
2021-11-04 15:05:00,80.62,80.67,80.5,80.5,23343.0,73.1451,73.1905,73.0363,73.0363,23343.0
2021-11-04 15:10:00,80.5,80.51,80.43,80.47,24616.0,73.0363,73.0453,72.9727,73.009,24616.0
2021-11-04 15:15:00,80.47,80.56,80.41,80.52,25434.0,73.009,73.0907,72.9546,73.0544,25434.0
2021-11-04 15:20:00,80.52,80.54,80.46,80.47,15840.0,73.0544,73.0725,73.0,73.009,15840.0
2021-11-04 15:25:00,80.48,80.56,80.46,80.5,21820.0,73.0181,73.0907,73.0,73.0363,21820.0
2021-11-04 15:30:00,80.5,80.54,80.44,80.46,18359.0,73.0363,73.0725,72.9818,73.0,18359.0
2021-11-04 15:35:00,80.47,80.48,80.36,80.38,39964.0,73.009,73.0181,72.9092,72.9274,39964.0
2021-11-04 15:40:00,80.37,80.39,80.16,80.2,83370.0,72.9183,72.9365,72.7278,72.7641,83370.0
2021-11-04 15:45:00,80.2,80.34,80.17,80.32,79066.0,72.7641,72.8911,72.7369,72.8729,79066.0
2021-11-04 15:50:00,80.33,80.34,80.2,80.3,115104.0,72.882,72.8911,72.7641,72.8548,115104.0
2021-11-04 15:55:00,80.3,80.31,80.1,80.31,287382.0,72.8548,72.8639,72.6733,72.8639,287382.0
2021-11-05 09:30:00,79.91,80.0,79.16,79.21,172365.0,72.501,72.5826,71.8205,71.8659,172365.0
2021-11-05 09:35:00,79.23,79.63,79.11,79.31,75477.0,71.884,72.2469,71.7751,71.9566,75477.0
2021-11-05 09:40:00,79.32,79.9,79.32,79.72,66590.0,71.9657,72.4919,71.9657,72.3286,66590.0
2021-11-05 09:45:00,79.71,79.83,79.28,79.32,81150.0,72.3195,72.4284,71.9294,71.9657,81150.0
2021-11-05 09:50:00,79.32,79.43,79.14,79.26,67069.0,71.9657,72.0655,71.8024,71.9112,67069.0
2021-11-05 09:55:00,79.24,79.28,79.01,79.1,99909.0,71.8931,71.9294,71.6844,71.7661,99909.0
2021-11-05 10:00:00,79.09,79.21,79.02,79.06,72129.0,71.757,71.8659,71.6935,71.7298,72129.0
2021-11-05 10:05:00,79.09,79.18,78.98,79.0,74200.0,71.757,71.8386,71.6572,71.6753,74200.0
2021-11-05 10:10:00,79.01,79.24,78.83,79.01,104364.0,71.6844,71.8931,71.5211,71.6844,104364.0
2021-11-05 10:15:00,79.04,79.07,78.71,78.71,64668.0,71.7116,71.7388,71.4122,71.4122,64668.0
2021-11-05 10:20:00,78.71,79.22,78.63,79.07,90101.0,71.4122,71.8749,71.3396,71.7388,90101.0
2021-11-05 10:25:00,79.07,79.15,78.38,78.54,86002.0,71.7388,71.8114,71.1128,71.258,86002.0
2021-11-05 10:30:00,78.55,78.72,78.42,78.63,50032.0,71.2671,71.4213,71.1491,71.3396,50032.0
2021-11-05 10:35:00,78.66,78.7,78.49,78.61,34048.0,71.3669,71.4031,71.2126,71.3215,34048.0
2021-11-05 10:40:00,78.61,78.62,78.4,78.42,75022.0,71.3215,71.3306,71.131,71.1491,75022.0
2021-11-05 10:45:00,78.45,78.49,78.29,78.34,41991.0,71.1763,71.2126,71.0312,71.0765,41991.0
2021-11-05 10:50:00,78.34,78.46,78.15,78.34,76420.0,71.0765,71.1854,70.9041,71.0765,76420.0
2021-11-05 10:55:00,78.33,78.43,78.14,78.43,84416.0,71.0675,71.1582,70.8951,71.1582,84416.0
2021-11-05 11:00:00,78.42,78.61,78.33,78.57,48876.0,71.1491,71.3215,71.0675,71.2852,48876.0
2021-11-05 11:05:00,78.54,78.77,78.49,78.75,58166.0,71.258,71.4667,71.2126,71.4485,58166.0
2021-11-05 11:10:00,78.76,78.76,78.6,78.66,48988.0,71.4576,71.4576,71.3124,71.3669,48988.0
2021-11-05 11:15:00,78.68,78.68,78.52,78.54,42519.0,71.385,71.385,71.2398,71.258,42519.0
2021-11-05 11:20:00,78.53,78.61,78.47,78.53,19690.0,71.2489,71.3215,71.1945,71.2489,19690.0
2021-11-05 11:25:00,78.54,78.58,78.46,78.5,19775.0,71.258,71.2943,71.1854,71.2217,19775.0
2021-11-05 11:30:00,78.51,78.58,78.43,78.46,13028.0,71.2308,71.2943,71.1582,71.1854,13028.0
2021-11-05 11:35:00,78.48,78.48,78.13,78.2,32825.0,71.2035,71.2035,70.886,70.9495,32825.0
2021-11-05 11:40:00,78.18,78.25,78.1,78.15,40429.0,70.9314,70.9949,70.8588,70.9041,40429.0
2021-11-05 11:45:00,78.15,78.32,78.13,78.28,21424.0,70.9041,71.0584,70.886,71.0221,21424.0
2021-11-05 11:50:00,78.32,78.45,78.29,78.4,20483.0,71.0584,71.1763,71.0312,71.131,20483.0
2021-11-05 11:55:00,78.42,78.55,78.42,78.47,20357.0,71.1491,71.2671,71.1491,71.1945,20357.0
2021-11-05 12:00:00,78.47,78.54,78.43,78.47,16300.0,71.1945,71.258,71.1582,71.1945,16300.0
2021-11-05 12:05:00,78.48,78.55,78.43,78.44,14133.0,71.2035,71.2671,71.1582,71.1673,14133.0
2021-11-05 12:10:00,78.46,78.61,78.45,78.53,20111.0,71.1854,71.3215,71.1763,71.2489,20111.0
2021-11-05 12:15:00,78.5,78.54,78.44,78.49,18939.0,71.2217,71.258,71.1673,71.2126,18939.0
2021-11-05 12:20:00,78.48,78.56,78.44,78.54,28325.0,71.2035,71.2761,71.1673,71.258,28325.0
2021-11-05 12:25:00,78.54,78.55,78.45,78.46,17810.0,71.258,71.2671,71.1763,71.1854,17810.0
2021-11-05 12:30:00,78.45,78.46,78.31,78.36,21098.0,71.1763,71.1854,71.0493,71.0947,21098.0
2021-11-05 12:35:00,78.36,78.4,78.21,78.24,28920.0,71.0947,71.131,70.9586,70.9858,28920.0
2021-11-05 12:40:00,78.26,78.32,78.18,78.2,29060.0,71.0039,71.0584,70.9314,70.9495,29060.0
2021-11-05 12:45:00,78.21,78.25,78.17,78.19,24807.0,70.9586,70.9949,70.9223,70.9404,24807.0
2021-11-05 12:50:00,78.19,78.19,78.07,78.15,39376.0,70.9404,70.9404,70.8316,70.9041,39376.0
2021-11-05 12:55:00,78.15,78.15,77.95,78.05,72415.0,70.9041,70.9041,70.7227,70.8134,72415.0
2021-11-05 13:00:00,78.06,78.1,77.99,78.03,25967.0,70.8225,70.8588,70.759,70.7953,25967.0
2021-11-05 13:05:00,78.04,78.12,78.04,78.07,22172.0,70.8043,70.8769,70.8043,70.8316,22172.0
2021-11-05 13:10:00,78.07,78.12,77.97,77.99,52303.0,70.8316,70.8769,70.7408,70.759,52303.0
2021-11-05 13:15:00,78.0,78.12,77.98,78.06,50943.0,70.7681,70.8769,70.7499,70.8225,50943.0
2021-11-05 13:20:00,78.05,78.13,77.97,77.97,24624.0,70.8134,70.886,70.7408,70.7408,24624.0
2021-11-05 13:25:00,77.96,77.97,77.7,77.72,57742.0,70.7318,70.7408,70.4959,70.514,57742.0
2021-11-05 13:30:00,77.71,77.93,77.7,77.9,90166.0,70.5049,70.7045,70.4959,70.6773,90166.0
2021-11-05 13:35:00,77.91,77.91,77.75,77.8,22746.0,70.6864,70.6864,70.5412,70.5866,22746.0
2021-11-05 13:40:00,77.8,77.9,77.76,77.84,31117.0,70.5866,70.6773,70.5503,70.6229,31117.0
2021-11-05 13:45:00,77.83,77.95,77.8,77.94,17531.0,70.6138,70.7227,70.5866,70.7136,17531.0
2021-11-05 13:50:00,77.95,78.18,77.95,78.12,35582.0,70.7227,70.9314,70.7227,70.8769,35582.0
2021-11-05 13:55:00,78.11,78.13,78.04,78.07,32111.0,70.8679,70.886,70.8043,70.8316,32111.0
2021-11-05 14:00:00,78.06,78.08,78.01,78.07,20324.0,70.8225,70.8406,70.7771,70.8316,20324.0
2021-11-05 14:05:00,78.07,78.16,78.04,78.13,14879.0,70.8316,70.9132,70.8043,70.886,14879.0
2021-11-05 14:10:00,78.12,78.17,78.08,78.1,12266.0,70.8769,70.9223,70.8406,70.8588,12266.0
2021-11-05 14:15:00,78.09,78.11,78.02,78.06,25240.0,70.8497,70.8679,70.7862,70.8225,25240.0
2021-11-05 14:20:00,78.07,78.11,78.03,78.04,28779.0,70.8316,70.8679,70.7953,70.8043,28779.0
2021-11-05 14:25:00,78.05,78.16,78.03,78.14,30081.0,70.8134,70.9132,70.7953,70.8951,30081.0
2021-11-05 14:30:00,78.14,78.16,78.03,78.11,27786.0,70.8951,70.9132,70.7953,70.8679,27786.0
2021-11-05 14:35:00,78.11,78.15,78.07,78.12,17116.0,70.8679,70.9041,70.8316,70.8769,17116.0
2021-11-05 14:40:00,78.12,78.12,78.0,78.03,26237.0,70.8769,70.8769,70.7681,70.7953,26237.0
2021-11-05 14:45:00,78.04,78.12,77.98,78.06,46974.0,70.8043,70.8769,70.7499,70.8225,46974.0
2021-11-05 14:50:00,78.06,78.09,78.04,78.07,17243.0,70.8225,70.8497,70.8043,70.8316,17243.0
2021-11-05 14:55:00,78.07,78.13,78.02,78.11,24606.0,70.8316,70.886,70.7862,70.8679,24606.0
2021-11-05 15:00:00,78.11,78.11,77.93,77.93,15804.0,70.8679,70.8679,70.7045,70.7045,15804.0
2021-11-05 15:05:00,77.93,78.02,77.88,78.01,26696.0,70.7045,70.7862,70.6592,70.7771,26696.0
2021-11-05 15:10:00,78.01,78.04,77.96,77.98,25550.0,70.7771,70.8043,70.7318,70.7499,25550.0
2021-11-05 15:15:00,77.98,78.06,77.95,78.06,28193.0,70.7499,70.8225,70.7227,70.8225,28193.0
2021-11-05 15:20:00,78.06,78.07,77.96,78.01,33132.0,70.8225,70.8316,70.7318,70.7771,33132.0
2021-11-05 15:25:00,78.01,78.07,77.91,77.95,35234.0,70.7771,70.8316,70.6864,70.7227,35234.0
2021-11-05 15:30:00,77.95,78.13,77.92,78.13,70517.0,70.7227,70.886,70.6955,70.886,70517.0
2021-11-05 15:35:00,78.12,78.13,77.93,77.95,92599.0,70.8769,70.886,70.7045,70.7227,92599.0
2021-11-05 15:40:00,77.94,77.98,77.83,77.87,54948.0,70.7136,70.7499,70.6138,70.6501,54948.0
2021-11-05 15:45:00,77.87,77.88,77.78,77.79,52336.0,70.6501,70.6592,70.5684,70.5775,52336.0
2021-11-05 15:50:00,77.78,77.8,77.48,77.56,138109.0,70.5684,70.5866,70.2963,70.3688,138109.0
2021-11-05 15:55:00,77.55,77.64,77.46,77.57,268799.0,70.3598,70.4414,70.2781,70.3779,268799.0
2021-11-08 09:30:00,79.04,79.11,78.25,78.52,215377.0,71.7116,71.7751,70.9949,71.2398,215377.0
2021-11-08 09:35:00,78.49,78.6,78.16,78.23,103009.0,71.2126,71.3124,70.9132,70.9767,103009.0
2021-11-08 09:40:00,78.23,78.24,77.76,77.8,141211.0,70.9767,70.9858,70.5503,70.5866,141211.0
2021-11-08 09:45:00,77.84,77.84,77.33,77.56,151019.0,70.6229,70.6229,70.1602,70.3688,151019.0
2021-11-08 09:50:00,77.55,77.59,77.3,77.31,71310.0,70.3598,70.3961,70.133,70.142,71310.0
2021-11-08 09:55:00,77.3,77.3,77.06,77.12,100090.0,70.133,70.133,69.9152,69.9696,100090.0
2021-11-08 10:00:00,77.13,77.4,77.01,77.08,232144.0,69.9787,70.2237,69.8698,69.9334,232144.0
2021-11-08 10:05:00,77.1,77.44,77.09,77.11,162911.0,69.9515,70.26,69.9424,69.9606,162911.0
2021-11-08 10:10:00,77.12,77.18,76.93,76.93,150646.0,69.9696,70.0241,69.7973,69.7973,150646.0
2021-11-08 10:15:00,76.94,77.03,76.83,76.92,92800.0,69.8063,69.888,69.7065,69.7882,92800.0
2021-11-08 10:20:00,76.89,77.08,76.84,76.97,76622.0,69.761,69.9334,69.7156,69.8335,76622.0
2021-11-08 10:25:00,76.96,77.08,76.85,76.85,108088.0,69.8245,69.9334,69.7247,69.7247,108088.0
2021-11-08 10:30:00,76.88,77.08,76.86,77.06,65490.0,69.7519,69.9334,69.7337,69.9152,65490.0
2021-11-08 10:35:00,77.05,77.24,77.01,77.01,64941.0,69.9061,70.0785,69.8698,69.8698,64941.0
2021-11-08 10:40:00,77.03,77.04,76.84,76.94,35433.0,69.888,69.8971,69.7156,69.8063,35433.0
2021-11-08 10:45:00,76.95,77.11,76.94,77.07,31835.0,69.8154,69.9606,69.8063,69.9243,31835.0
2021-11-08 10:50:00,77.03,77.12,77.0,77.04,36638.0,69.888,69.9696,69.8608,69.8971,36638.0
2021-11-08 10:55:00,77.04,77.12,76.98,76.99,48016.0,69.8971,69.9696,69.8426,69.8517,48016.0
2021-11-08 11:00:00,76.99,77.16,76.91,77.01,96070.0,69.8517,70.0059,69.7791,69.8698,96070.0
2021-11-08 11:05:00,77.02,77.09,76.97,77.05,74160.0,69.8789,69.9424,69.8335,69.9061,74160.0
2021-11-08 11:10:00,77.05,77.22,77.02,77.15,45364.0,69.9061,70.0604,69.8789,69.9969,45364.0
2021-11-08 11:15:00,77.14,77.42,77.14,77.42,49572.0,69.9878,70.2418,69.9878,70.2418,49572.0
2021-11-08 11:20:00,77.42,77.58,77.41,77.48,59264.0,70.2418,70.387,70.2328,70.2963,59264.0
2021-11-08 11:25:00,77.48,77.58,77.43,77.52,46382.0,70.2963,70.387,70.2509,70.3326,46382.0
2021-11-08 11:30:00,77.53,77.56,77.29,77.31,35746.0,70.3416,70.3688,70.1239,70.142,35746.0
2021-11-08 11:35:00,77.32,77.34,77.11,77.17,31644.0,70.1511,70.1692,69.9606,70.015,31644.0
2021-11-08 11:40:00,77.17,77.25,77.14,77.25,24831.0,70.015,70.0876,69.9878,70.0876,24831.0
2021-11-08 11:45:00,77.24,77.25,77.16,77.17,15374.0,70.0785,70.0876,70.0059,70.015,15374.0
2021-11-08 11:50:00,77.17,77.3,77.12,77.29,26208.0,70.015,70.133,69.9696,70.1239,26208.0
2021-11-08 11:55:00,77.27,77.35,77.19,77.31,32833.0,70.1057,70.1783,70.0332,70.142,32833.0
2021-11-08 12:00:00,77.32,77.47,77.32,77.43,19368.0,70.1511,70.2872,70.1511,70.2509,19368.0
2021-11-08 12:05:00,77.42,77.52,77.35,77.51,42470.0,70.2418,70.3326,70.1783,70.3235,42470.0
2021-11-08 12:10:00,77.5,77.68,77.49,77.62,37706.0,70.3144,70.4777,70.3053,70.4233,37706.0
2021-11-08 12:15:00,77.62,77.63,77.52,77.56,53556.0,70.4233,70.4324,70.3326,70.3688,53556.0
2021-11-08 12:20:00,77.57,77.7,77.51,77.6,32056.0,70.3779,70.4959,70.3235,70.4051,32056.0
2021-11-08 12:25:00,77.6,77.68,77.5,77.53,65315.0,70.4051,70.4777,70.3144,70.3416,65315.0
2021-11-08 12:30:00,77.54,77.66,77.51,77.66,29642.0,70.3507,70.4596,70.3235,70.4596,29642.0
2021-11-08 12:35:00,77.65,77.65,77.53,77.57,11879.0,70.4505,70.4505,70.3416,70.3779,11879.0
2021-11-08 12:40:00,77.58,77.72,77.52,77.72,36281.0,70.387,70.514,70.3326,70.514,36281.0
2021-11-08 12:45:00,77.73,77.87,77.6,77.72,75698.0,70.5231,70.6501,70.4051,70.514,75698.0
2021-11-08 12:50:00,77.69,77.76,77.55,77.69,39049.0,70.4868,70.5503,70.3598,70.4868,39049.0
2021-11-08 12:55:00,77.69,77.72,77.6,77.67,33691.0,70.4868,70.514,70.4051,70.4686,33691.0
2021-11-08 13:00:00,77.68,77.68,77.57,77.64,31818.0,70.4777,70.4777,70.3779,70.4414,31818.0
2021-11-08 13:05:00,77.6,77.64,77.5,77.51,18837.0,70.4051,70.4414,70.3144,70.3235,18837.0
2021-11-08 13:10:00,77.51,77.53,77.3,77.31,39371.0,70.3235,70.3416,70.133,70.142,39371.0
2021-11-08 13:15:00,77.29,77.41,77.24,77.39,29605.0,70.1239,70.2328,70.0785,70.2146,29605.0
2021-11-08 13:20:00,77.41,77.45,77.37,77.37,26286.0,70.2328,70.269,70.1965,70.1965,26286.0
2021-11-08 13:25:00,77.36,77.38,77.32,77.35,22183.0,70.1874,70.2055,70.1511,70.1783,22183.0
2021-11-08 13:30:00,77.35,77.4,77.27,77.28,17666.0,70.1783,70.2237,70.1057,70.1148,17666.0
2021-11-08 13:35:00,77.27,77.38,77.26,77.33,12948.0,70.1057,70.2055,70.0967,70.1602,12948.0
2021-11-08 13:40:00,77.32,77.34,77.3,77.34,11364.0,70.1511,70.1692,70.133,70.1692,11364.0
2021-11-08 13:45:00,77.34,77.42,77.34,77.36,6309.0,70.1692,70.2418,70.1692,70.1874,6309.0
2021-11-08 13:50:00,77.36,77.43,77.33,77.35,20003.0,70.1874,70.2509,70.1602,70.1783,20003.0
2021-11-08 13:55:00,77.34,77.37,77.32,77.37,14768.0,70.1692,70.1965,70.1511,70.1965,14768.0
2021-11-08 14:00:00,77.36,77.49,77.33,77.49,19798.0,70.1874,70.3053,70.1602,70.3053,19798.0
2021-11-08 14:05:00,77.49,77.53,77.44,77.49,11419.0,70.3053,70.3416,70.26,70.3053,11419.0
2021-11-08 14:10:00,77.49,77.62,77.48,77.61,26455.0,70.3053,70.4233,70.2963,70.4142,26455.0
2021-11-08 14:15:00,77.62,77.75,77.62,77.71,16292.0,70.4233,70.5412,70.4233,70.5049,16292.0
2021-11-08 14:20:00,77.7,77.7,77.58,77.58,18968.0,70.4959,70.4959,70.387,70.387,18968.0
2021-11-08 14:25:00,77.57,77.59,77.38,77.39,16820.0,70.3779,70.3961,70.2055,70.2146,16820.0
2021-11-08 14:30:00,77.39,77.51,77.37,77.47,20351.0,70.2146,70.3235,70.1965,70.2872,20351.0
2021-11-08 14:35:00,77.45,77.49,77.44,77.49,16445.0,70.269,70.3053,70.26,70.3053,16445.0
2021-11-08 14:40:00,77.5,77.53,77.46,77.52,18085.0,70.3144,70.3416,70.2781,70.3326,18085.0
2021-11-08 14:45:00,77.52,77.53,77.38,77.41,36100.0,70.3326,70.3416,70.2055,70.2328,36100.0
2021-11-08 14:50:00,77.42,77.47,77.33,77.39,22493.0,70.2418,70.2872,70.1602,70.2146,22493.0
2021-11-08 14:55:00,77.39,77.53,77.37,77.51,30889.0,70.2146,70.3416,70.1965,70.3235,30889.0
2021-11-08 15:00:00,77.5,77.52,77.42,77.51,24238.0,70.3144,70.3326,70.2418,70.3235,24238.0
2021-11-08 15:05:00,77.54,77.62,77.46,77.59,38845.0,70.3507,70.4233,70.2781,70.3961,38845.0
2021-11-08 15:10:00,77.58,77.6,77.5,77.53,55419.0,70.387,70.4051,70.3144,70.3416,55419.0
2021-11-08 15:15:00,77.53,77.62,77.46,77.55,76318.0,70.3416,70.4233,70.2781,70.3598,76318.0
2021-11-08 15:20:00,77.54,77.62,77.48,77.48,47169.0,70.3507,70.4233,70.2963,70.2963,47169.0
2021-11-08 15:25:00,77.48,77.58,77.47,77.56,31572.0,70.2963,70.387,70.2872,70.3688,31572.0
2021-11-08 15:30:00,77.55,77.58,77.47,77.56,61266.0,70.3598,70.387,70.2872,70.3688,61266.0
2021-11-08 15:35:00,77.55,77.59,77.49,77.56,60143.0,70.3598,70.3961,70.3053,70.3688,60143.0
2021-11-08 15:40:00,77.57,77.57,77.51,77.53,34294.0,70.3779,70.3779,70.3235,70.3416,34294.0
2021-11-08 15:45:00,77.52,77.58,77.47,77.51,79353.0,70.3326,70.387,70.2872,70.3235,79353.0
2021-11-08 15:50:00,77.52,77.69,77.44,77.53,125803.0,70.3326,70.4868,70.26,70.3416,125803.0
2021-11-08 15:55:00,77.53,77.55,77.37,77.45,324492.0,70.3416,70.3598,70.1965,70.269,324492.0
2021-11-09 09:30:00,77.04,77.34,76.63,76.82,271767.0,69.8971,70.1692,69.5251,69.6975,271767.0
2021-11-09 09:35:00,76.81,78.07,76.81,77.92,106676.0,69.6884,70.8316,69.6884,70.6955,106676.0
2021-11-09 09:40:00,77.95,79.57,77.92,78.98,306365.0,70.7227,72.1925,70.6955,71.6572,306365.0
2021-11-09 09:45:00,78.97,79.0,78.23,78.3,125772.0,71.6481,71.6753,70.9767,71.0402,125772.0
2021-11-09 09:50:00,78.26,78.27,77.66,77.7,87490.0,71.0039,71.013,70.4596,70.4959,87490.0
2021-11-09 09:55:00,77.68,77.78,77.06,77.2,123045.0,70.4777,70.5684,69.9152,70.0422,123045.0
2021-11-09 10:00:00,77.24,77.61,77.19,77.4,61884.0,70.0785,70.4142,70.0332,70.2237,61884.0
2021-11-09 10:05:00,77.42,77.69,77.27,77.34,75660.0,70.2418,70.4868,70.1057,70.1692,75660.0
2021-11-09 10:10:00,77.32,77.96,77.32,77.92,67495.0,70.1511,70.7318,70.1511,70.6955,67495.0
2021-11-09 10:15:00,77.9,78.13,77.84,78.05,46577.0,70.6773,70.886,70.6229,70.8134,46577.0
2021-11-09 10:20:00,78.07,78.3,77.99,78.1,51131.0,70.8316,71.0402,70.759,70.8588,51131.0
2021-11-09 10:25:00,78.11,78.3,78.04,78.07,21121.0,70.8679,71.0402,70.8043,70.8316,21121.0
2021-11-09 10:30:00,78.07,78.18,77.94,78.0,41244.0,70.8316,70.9314,70.7136,70.7681,41244.0
2021-11-09 10:35:00,77.98,78.08,77.94,78.06,18753.0,70.7499,70.8406,70.7136,70.8225,18753.0
2021-11-09 10:40:00,78.04,78.23,77.99,78.11,23399.0,70.8043,70.9767,70.759,70.8679,23399.0
2021-11-09 10:45:00,78.07,78.09,77.92,77.93,12805.0,70.8316,70.8497,70.6955,70.7045,12805.0
2021-11-09 10:50:00,77.92,77.94,77.81,77.92,14930.0,70.6955,70.7136,70.5957,70.6955,14930.0
2021-11-09 10:55:00,77.91,77.94,77.81,77.82,22972.0,70.6864,70.7136,70.5957,70.6047,22972.0
2021-11-09 11:00:00,77.81,77.98,77.78,77.96,17509.0,70.5957,70.7499,70.5684,70.7318,17509.0
2021-11-09 11:05:00,77.96,78.1,77.9,78.02,20009.0,70.7318,70.8588,70.6773,70.7862,20009.0
2021-11-09 11:10:00,78.02,78.02,77.76,77.77,21601.0,70.7862,70.7862,70.5503,70.5594,21601.0
2021-11-09 11:15:00,77.77,77.93,77.68,77.88,28604.0,70.5594,70.7045,70.4777,70.6592,28604.0
2021-11-09 11:20:00,77.87,78.01,77.81,77.87,14256.0,70.6501,70.7771,70.5957,70.6501,14256.0
2021-11-09 11:25:00,77.87,77.97,77.75,77.75,23080.0,70.6501,70.7408,70.5412,70.5412,23080.0
2021-11-09 11:30:00,77.75,77.84,77.7,77.73,19010.0,70.5412,70.6229,70.4959,70.5231,19010.0
2021-11-09 11:35:00,77.76,77.85,77.7,77.73,27218.0,70.5503,70.632,70.4959,70.5231,27218.0
2021-11-09 11:40:00,77.75,78.01,77.75,77.99,27930.0,70.5412,70.7771,70.5412,70.759,27930.0
2021-11-09 11:45:00,77.97,77.97,77.74,77.77,11534.0,70.7408,70.7408,70.5322,70.5594,11534.0
2021-11-09 11:50:00,77.76,77.8,77.65,77.67,17257.0,70.5503,70.5866,70.4505,70.4686,17257.0
2021-11-09 11:55:00,77.68,77.72,77.6,77.64,25899.0,70.4777,70.514,70.4051,70.4414,25899.0
2021-11-09 12:00:00,77.65,77.65,77.52,77.52,22046.0,70.4505,70.4505,70.3326,70.3326,22046.0
2021-11-09 12:05:00,77.54,77.62,77.45,77.47,19758.0,70.3507,70.4233,70.269,70.2872,19758.0
2021-11-09 12:10:00,77.49,77.52,77.35,77.44,20142.0,70.3053,70.3326,70.1783,70.26,20142.0
2021-11-09 12:15:00,77.44,77.45,77.15,77.16,23765.0,70.26,70.269,69.9969,70.0059,23765.0
2021-11-09 12:20:00,77.18,77.31,77.16,77.26,14775.0,70.0241,70.142,70.0059,70.0967,14775.0
2021-11-09 12:25:00,77.28,77.36,77.24,77.36,10753.0,70.1148,70.1874,70.0785,70.1874,10753.0
2021-11-09 12:30:00,77.36,77.44,77.31,77.43,12654.0,70.1874,70.26,70.142,70.2509,12654.0
2021-11-09 12:35:00,77.45,77.54,77.41,77.51,9478.0,70.269,70.3507,70.2328,70.3235,9478.0
2021-11-09 12:40:00,77.53,77.61,77.51,77.57,10488.0,70.3416,70.4142,70.3235,70.3779,10488.0
2021-11-09 12:45:00,77.57,77.6,77.37,77.53,29847.0,70.3779,70.4051,70.1965,70.3416,29847.0
2021-11-09 12:50:00,77.58,77.67,77.57,77.65,11531.0,70.387,70.4686,70.3779,70.4505,11531.0
2021-11-09 12:55:00,77.66,77.66,77.57,77.58,16324.0,70.4596,70.4596,70.3779,70.387,16324.0
2021-11-09 13:00:00,77.58,77.65,77.53,77.62,15996.0,70.387,70.4505,70.3416,70.4233,15996.0
2021-11-09 13:05:00,77.64,77.67,77.52,77.65,80534.0,70.4414,70.4686,70.3326,70.4505,80534.0
2021-11-09 13:10:00,77.66,77.83,77.64,77.79,32380.0,70.4596,70.6138,70.4414,70.5775,32380.0
2021-11-09 13:15:00,77.79,77.83,77.72,77.73,13433.0,70.5775,70.6138,70.514,70.5231,13433.0
2021-11-09 13:20:00,77.73,77.75,77.63,77.66,8646.0,70.5231,70.5412,70.4324,70.4596,8646.0
2021-11-09 13:25:00,77.68,77.68,77.37,77.53,54418.0,70.4777,70.4777,70.1965,70.3416,54418.0
2021-11-09 13:30:00,77.55,77.63,77.54,77.56,14197.0,70.3598,70.4324,70.3507,70.3688,14197.0
2021-11-09 13:35:00,77.55,77.56,77.49,77.52,16755.0,70.3598,70.3688,70.3053,70.3326,16755.0
2021-11-09 13:40:00,77.53,77.53,77.45,77.48,9325.0,70.3416,70.3416,70.269,70.2963,9325.0
2021-11-09 13:45:00,77.48,77.48,77.37,77.41,24511.0,70.2963,70.2963,70.1965,70.2328,24511.0
2021-11-09 13:50:00,77.4,77.43,77.23,77.23,14016.0,70.2237,70.2509,70.0694,70.0694,14016.0
2021-11-09 13:55:00,77.23,77.23,77.09,77.18,44266.0,70.0694,70.0694,69.9424,70.0241,44266.0
2021-11-09 14:00:00,77.18,77.23,77.14,77.17,19840.0,70.0241,70.0694,69.9878,70.015,19840.0
2021-11-09 14:05:00,77.17,77.22,77.17,77.21,13191.0,70.015,70.0604,70.015,70.0513,13191.0
2021-11-09 14:10:00,77.22,77.22,77.16,77.21,16934.0,70.0604,70.0604,70.0059,70.0513,16934.0
2021-11-09 14:15:00,77.23,77.27,77.22,77.27,8880.0,70.0694,70.1057,70.0604,70.1057,8880.0
2021-11-09 14:20:00,77.26,77.38,77.25,77.31,14059.0,70.0967,70.2055,70.0876,70.142,14059.0
2021-11-09 14:25:00,77.32,77.46,77.31,77.46,26779.0,70.1511,70.2781,70.142,70.2781,26779.0
2021-11-09 14:30:00,77.47,77.53,77.44,77.49,14962.0,70.2872,70.3416,70.26,70.3053,14962.0
2021-11-09 14:35:00,77.48,77.5,77.42,77.46,9120.0,70.2963,70.3144,70.2418,70.2781,9120.0
2021-11-09 14:40:00,77.47,77.48,77.4,77.42,46819.0,70.2872,70.2963,70.2237,70.2418,46819.0
2021-11-09 14:45:00,77.42,77.44,77.35,77.36,16127.0,70.2418,70.26,70.1783,70.1874,16127.0
2021-11-09 14:50:00,77.37,77.37,77.29,77.35,13640.0,70.1965,70.1965,70.1239,70.1783,13640.0
2021-11-09 14:55:00,77.33,77.4,77.28,77.39,20606.0,70.1602,70.2237,70.1148,70.2146,20606.0
2021-11-09 15:00:00,77.38,77.4,77.27,77.3,18941.0,70.2055,70.2237,70.1057,70.133,18941.0
2021-11-09 15:05:00,77.3,77.3,77.2,77.26,21103.0,70.133,70.133,70.0422,70.0967,21103.0
2021-11-09 15:10:00,77.24,77.27,77.14,77.17,11881.0,70.0785,70.1057,69.9878,70.015,11881.0
2021-11-09 15:15:00,77.17,77.2,77.04,77.08,19836.0,70.015,70.0422,69.8971,69.9334,19836.0
2021-11-09 15:20:00,77.07,77.2,77.07,77.2,16037.0,69.9243,70.0422,69.9243,70.0422,16037.0
2021-11-09 15:25:00,77.2,77.2,77.07,77.11,14713.0,70.0422,70.0422,69.9243,69.9606,14713.0
2021-11-09 15:30:00,77.11,77.23,77.1,77.22,16533.0,69.9606,70.0694,69.9515,70.0604,16533.0
2021-11-09 15:35:00,77.22,77.27,77.19,77.24,21666.0,70.0604,70.1057,70.0332,70.0785,21666.0
2021-11-09 15:40:00,77.25,77.3,77.2,77.27,27642.0,70.0876,70.133,70.0422,70.1057,27642.0
2021-11-09 15:45:00,77.27,77.29,77.22,77.25,24457.0,70.1057,70.1239,70.0604,70.0876,24457.0
2021-11-09 15:50:00,77.26,77.29,77.08,77.18,78322.0,70.0967,70.1239,69.9334,70.0241,78322.0
2021-11-09 15:55:00,77.17,77.25,77.05,77.2,198988.0,70.015,70.0876,69.9061,70.0422,198988.0
2021-11-10 09:30:00,78.8,78.99,77.91,78.16,227792.0,71.4939,71.6663,70.6864,70.9132,227792.0
2021-11-10 09:35:00,78.15,78.72,78.14,78.64,104895.0,70.9041,71.4213,70.8951,71.3487,104895.0
2021-11-10 09:40:00,78.7,78.84,78.53,78.77,72306.0,71.4031,71.5302,71.2489,71.4667,72306.0
2021-11-10 09:45:00,78.77,79.34,78.72,79.01,154676.0,71.4667,71.9838,71.4213,71.6844,154676.0
2021-11-10 09:50:00,78.97,79.07,78.77,78.9,154467.0,71.6481,71.7388,71.4667,71.5846,154467.0
2021-11-10 09:55:00,78.91,79.13,78.86,79.01,54113.0,71.5937,71.7933,71.5483,71.6844,54113.0
2021-11-10 10:00:00,79.07,79.15,78.84,78.88,75145.0,71.7388,71.8114,71.5302,71.5665,75145.0
2021-11-10 10:05:00,78.89,78.93,78.58,78.71,64451.0,71.5755,71.6118,71.2943,71.4122,64451.0
2021-11-10 10:10:00,78.68,78.78,78.6,78.74,36440.0,71.385,71.4757,71.3124,71.4394,36440.0
2021-11-10 10:15:00,78.68,79.05,78.58,79.05,67676.0,71.385,71.7207,71.2943,71.7207,67676.0
2021-11-10 10:20:00,79.1,79.29,79.0,79.1,59218.0,71.7661,71.9384,71.6753,71.7661,59218.0
2021-11-10 10:25:00,79.06,79.3,78.94,78.97,31746.0,71.7298,71.9475,71.6209,71.6481,31746.0
2021-11-10 10:30:00,78.97,79.04,78.84,78.9,61967.0,71.6481,71.7116,71.5302,71.5846,61967.0
2021-11-10 10:35:00,78.87,78.88,78.68,78.8,56667.0,71.5574,71.5665,71.385,71.4939,56667.0
2021-11-10 10:40:00,78.82,78.86,78.66,78.77,46995.0,71.512,71.5483,71.3669,71.4667,46995.0
2021-11-10 10:45:00,78.81,79.18,78.8,79.03,101504.0,71.5029,71.8386,71.4939,71.7026,101504.0
2021-11-10 10:50:00,79.01,79.22,79.01,79.1,63458.0,71.6844,71.8749,71.6844,71.7661,63458.0
2021-11-10 10:55:00,79.1,79.21,79.05,79.08,32850.0,71.7661,71.8659,71.7207,71.7479,32850.0
2021-11-10 11:00:00,79.05,79.25,78.94,79.17,61839.0,71.7207,71.9022,71.6209,71.8296,61839.0
2021-11-10 11:05:00,79.17,79.17,78.92,79.03,33130.0,71.8296,71.8296,71.6028,71.7026,33130.0
2021-11-10 11:10:00,79.03,79.29,79.03,79.23,55324.0,71.7026,71.9384,71.7026,71.884,55324.0
2021-11-10 11:15:00,79.22,79.49,79.21,79.47,209295.0,71.8749,72.1199,71.8659,72.1018,209295.0
2021-11-10 11:20:00,79.48,79.49,79.2,79.27,45890.0,72.1108,72.1199,71.8568,71.9203,45890.0
2021-11-10 11:25:00,79.24,79.27,78.95,79.0,54946.0,71.8931,71.9203,71.63,71.6753,54946.0
2021-11-10 11:30:00,79.01,79.18,78.98,79.03,50904.0,71.6844,71.8386,71.6572,71.7026,50904.0
2021-11-10 11:35:00,79.03,79.22,79.03,79.11,51114.0,71.7026,71.8749,71.7026,71.7751,51114.0
2021-11-10 11:40:00,79.12,79.21,78.99,79.0,30234.0,71.7842,71.8659,71.6663,71.6753,30234.0
2021-11-10 11:45:00,79.0,79.22,78.99,79.21,17658.0,71.6753,71.8749,71.6663,71.8659,17658.0
2021-11-10 11:50:00,79.23,79.27,79.18,79.18,28601.0,71.884,71.9203,71.8386,71.8386,28601.0
2021-11-10 11:55:00,79.17,79.43,79.17,79.39,51315.0,71.8296,72.0655,71.8296,72.0292,51315.0
2021-11-10 12:00:00,79.39,79.45,79.38,79.43,76673.0,72.0292,72.0836,72.0201,72.0655,76673.0
2021-11-10 12:05:00,79.44,79.47,79.25,79.29,15150.0,72.0745,72.1018,71.9022,71.9384,15150.0
2021-11-10 12:10:00,79.29,79.3,79.08,79.13,31062.0,71.9384,71.9475,71.7479,71.7933,31062.0
2021-11-10 12:15:00,79.13,79.19,79.07,79.19,25041.0,71.7933,71.8477,71.7388,71.8477,25041.0
2021-11-10 12:20:00,79.19,79.22,79.1,79.1,43008.0,71.8477,71.8749,71.7661,71.7661,43008.0
2021-11-10 12:25:00,79.09,79.09,78.92,78.95,27264.0,71.757,71.757,71.6028,71.63,27264.0
2021-11-10 12:30:00,78.93,78.94,78.88,78.9,30064.0,71.6118,71.6209,71.5665,71.5846,30064.0
2021-11-10 12:35:00,78.91,78.97,78.83,78.95,43716.0,71.5937,71.6481,71.5211,71.63,43716.0
2021-11-10 12:40:00,78.95,78.95,78.7,78.74,43842.0,71.63,71.63,71.4031,71.4394,43842.0
2021-11-10 12:45:00,78.74,78.82,78.73,78.82,51309.0,71.4394,71.512,71.4304,71.512,51309.0
2021-11-10 12:50:00,78.8,78.92,78.79,78.92,23033.0,71.4939,71.6028,71.4848,71.6028,23033.0
2021-11-10 12:55:00,78.9,79.16,78.89,79.03,74849.0,71.5846,71.8205,71.5755,71.7026,74849.0
2021-11-10 13:00:00,79.02,79.04,78.86,78.87,58616.0,71.6935,71.7116,71.5483,71.5574,58616.0
2021-11-10 13:05:00,78.86,78.88,78.72,78.78,62866.0,71.5483,71.5665,71.4213,71.4757,62866.0
2021-11-10 13:10:00,78.78,78.92,78.75,78.77,37749.0,71.4757,71.6028,71.4485,71.4667,37749.0
2021-11-10 13:15:00,78.76,78.81,78.71,78.78,41447.0,71.4576,71.5029,71.4122,71.4757,41447.0
2021-11-10 13:20:00,78.79,78.8,78.6,78.63,42988.0,71.4848,71.4939,71.3124,71.3396,42988.0
2021-11-10 13:25:00,78.62,78.78,78.59,78.71,61862.0,71.3306,71.4757,71.3033,71.4122,61862.0
2021-11-10 13:30:00,78.71,78.79,78.64,78.7,51213.0,71.4122,71.4848,71.3487,71.4031,51213.0
2021-11-10 13:35:00,78.7,78.71,78.45,78.47,57135.0,71.4031,71.4122,71.1763,71.1945,57135.0
2021-11-10 13:40:00,78.47,78.49,78.29,78.31,59989.0,71.1945,71.2126,71.0312,71.0493,59989.0
2021-11-10 13:45:00,78.33,78.39,78.22,78.31,39806.0,71.0675,71.1219,70.9677,71.0493,39806.0
2021-11-10 13:50:00,78.31,78.36,78.22,78.36,40076.0,71.0493,71.0947,70.9677,71.0947,40076.0
2021-11-10 13:55:00,78.35,78.44,78.24,78.37,136764.0,71.0856,71.1673,70.9858,71.1037,136764.0
2021-11-10 14:00:00,78.35,78.36,78.01,78.02,120077.0,71.0856,71.0947,70.7771,70.7862,120077.0
2021-11-10 14:05:00,78.03,78.28,77.99,78.26,97770.0,70.7953,71.0221,70.759,71.0039,97770.0
2021-11-10 14:10:00,78.25,78.26,78.09,78.09,40018.0,70.9949,71.0039,70.8497,70.8497,40018.0
2021-11-10 14:15:00,78.1,78.15,78.02,78.02,67990.0,70.8588,70.9041,70.7862,70.7862,67990.0
2021-11-10 14:20:00,78.0,78.03,77.86,77.88,33994.0,70.7681,70.7953,70.641,70.6592,33994.0
2021-11-10 14:25:00,77.9,77.92,77.69,77.73,72228.0,70.6773,70.6955,70.4868,70.5231,72228.0
2021-11-10 14:30:00,77.72,77.92,77.72,77.83,36973.0,70.514,70.6955,70.514,70.6138,36973.0
2021-11-10 14:35:00,77.84,77.96,77.7,77.74,36574.0,70.6229,70.7318,70.4959,70.5322,36574.0
2021-11-10 14:40:00,77.76,77.79,77.57,77.58,35982.0,70.5503,70.5775,70.3779,70.387,35982.0
2021-11-10 14:45:00,77.57,77.78,77.49,77.7,57415.0,70.3779,70.5684,70.3053,70.4959,57415.0
2021-11-10 14:50:00,77.71,77.8,77.64,77.73,38742.0,70.5049,70.5866,70.4414,70.5231,38742.0
2021-11-10 14:55:00,77.74,77.75,77.59,77.62,67674.0,70.5322,70.5412,70.3961,70.4233,67674.0
2021-11-10 15:00:00,77.64,77.78,77.63,77.71,19181.0,70.4414,70.5684,70.4324,70.5049,19181.0
2021-11-10 15:05:00,77.71,77.95,77.68,77.89,75517.0,70.5049,70.7227,70.4777,70.6682,75517.0
2021-11-10 15:10:00,77.88,78.0,77.85,77.95,38635.0,70.6592,70.7681,70.632,70.7227,38635.0
2021-11-10 15:15:00,77.95,78.12,77.94,78.09,68037.0,70.7227,70.8769,70.7136,70.8497,68037.0
2021-11-10 15:20:00,78.1,78.14,77.91,77.92,25916.0,70.8588,70.8951,70.6864,70.6955,25916.0
2021-11-10 15:25:00,77.92,78.02,77.79,77.82,39704.0,70.6955,70.7862,70.5775,70.6047,39704.0
2021-11-10 15:30:00,77.83,77.86,77.69,77.73,89928.0,70.6138,70.641,70.4868,70.5231,89928.0
2021-11-10 15:35:00,77.73,77.77,77.29,77.49,515862.0,70.5231,70.5594,70.1239,70.3053,515862.0
2021-11-10 15:40:00,77.48,77.56,77.46,77.52,89134.0,70.2963,70.3688,70.2781,70.3326,89134.0
2021-11-10 15:45:00,77.52,77.6,77.46,77.53,117366.0,70.3326,70.4051,70.2781,70.3416,117366.0
2021-11-10 15:50:00,77.54,77.84,77.53,77.76,487489.0,70.3507,70.6229,70.3416,70.5503,487489.0
2021-11-10 15:55:00,77.76,77.84,77.69,77.73,170044.0,70.5503,70.6229,70.4868,70.5231,170044.0
2021-11-11 09:30:00,81.75,82.88,81.25,82.34,934911.0,74.1704,75.1956,73.7167,74.7057,934911.0
2021-11-11 09:35:00,82.34,82.67,81.61,81.62,570641.0,74.7057,75.0051,74.0433,74.0524,570641.0
2021-11-11 09:40:00,81.63,82.13,81.61,81.74,175269.0,74.0615,74.5151,74.0433,74.1613,175269.0
2021-11-11 09:45:00,81.76,81.99,81.53,81.88,124283.0,74.1794,74.3881,73.9708,74.2883,124283.0
2021-11-11 09:50:00,81.9,82.27,81.9,82.13,168609.0,74.3065,74.6421,74.3065,74.5151,168609.0
2021-11-11 09:55:00,82.12,82.2,81.39,81.65,157525.0,74.5061,74.5786,73.8437,74.0796,157525.0
2021-11-11 10:00:00,81.7,81.73,81.07,81.18,234940.0,74.125,74.1522,73.5534,73.6532,234940.0
2021-11-11 10:05:00,81.18,81.36,81.1,81.22,160230.0,73.6532,73.8165,73.5806,73.6895,160230.0
2021-11-11 10:10:00,81.22,82.1,81.22,82.08,116150.0,73.6895,74.4879,73.6895,74.4698,116150.0
2021-11-11 10:15:00,82.08,82.14,81.78,81.96,125079.0,74.4698,74.5242,74.1976,74.3609,125079.0
2021-11-11 10:20:00,81.97,82.25,81.79,82.23,151267.0,74.37,74.624,74.2067,74.6059,151267.0
2021-11-11 10:25:00,82.24,82.41,82.11,82.17,163472.0,74.6149,74.7692,74.497,74.5514,163472.0
2021-11-11 10:30:00,82.18,82.42,82.08,82.23,194895.0,74.5605,74.7782,74.4698,74.6059,194895.0
2021-11-11 10:35:00,82.24,82.47,82.19,82.38,166528.0,74.6149,74.8236,74.5696,74.7419,166528.0
2021-11-11 10:40:00,82.4,82.63,82.28,82.61,158038.0,74.7601,74.9688,74.6512,74.9506,158038.0
2021-11-11 10:45:00,82.63,82.86,82.1,82.48,379628.0,74.9688,75.1774,74.4879,74.8327,379628.0
2021-11-11 10:50:00,82.51,82.86,82.4,82.77,212373.0,74.8599,75.1774,74.7601,75.0958,212373.0
2021-11-11 10:55:00,82.77,82.93,82.69,82.84,195224.0,75.0958,75.241,75.0232,75.1593,195224.0
2021-11-11 11:00:00,82.84,82.99,82.73,82.86,202779.0,75.1593,75.2954,75.0595,75.1774,202779.0
2021-11-11 11:05:00,82.86,83.02,82.69,82.99,321562.0,75.1774,75.3226,75.0232,75.2954,321562.0
2021-11-11 11:10:00,82.99,83.29,82.97,83.19,166640.0,75.2954,75.5676,75.2772,75.4768,166640.0
2021-11-11 11:15:00,83.21,83.33,82.95,83.09,281818.0,75.495,75.6039,75.2591,75.3861,281818.0
2021-11-11 11:20:00,83.09,83.21,82.9,83.03,237147.0,75.3861,75.495,75.2137,75.3317,237147.0
2021-11-11 11:25:00,83.02,83.33,83.02,83.17,116634.0,75.3226,75.6039,75.3226,75.4587,116634.0
2021-11-11 11:30:00,83.16,83.3,82.89,83.21,258960.0,75.4496,75.5766,75.2047,75.495,258960.0
2021-11-11 11:35:00,83.16,83.36,82.99,83.31,113494.0,75.4496,75.6311,75.2954,75.5857,113494.0
2021-11-11 11:40:00,83.3,83.53,83.3,83.53,304018.0,75.5766,75.7853,75.5766,75.7853,304018.0
2021-11-11 11:45:00,83.53,83.6,83.31,83.41,257583.0,75.7853,75.8488,75.5857,75.6765,257583.0
2021-11-11 11:50:00,83.42,83.8,83.37,83.66,210912.0,75.6855,76.0303,75.6402,75.9033,210912.0
2021-11-11 11:55:00,83.64,84.1,83.64,84.06,188867.0,75.8851,76.3025,75.8851,76.2662,188867.0
2021-11-11 12:00:00,84.06,84.16,83.22,83.36,425631.0,76.2662,76.3569,75.5041,75.6311,425631.0
2021-11-11 12:05:00,83.37,83.65,83.21,83.42,165008.0,75.6402,75.8942,75.495,75.6855,165008.0
2021-11-11 12:10:00,83.4,83.75,83.37,83.53,47850.0,75.6674,75.9849,75.6402,75.7853,47850.0
2021-11-11 12:15:00,83.48,83.54,83.24,83.35,60244.0,75.74,75.7944,75.5222,75.622,60244.0
2021-11-11 12:20:00,83.37,83.46,83.3,83.34,44552.0,75.6402,75.7218,75.5766,75.6129,44552.0
2021-11-11 12:25:00,83.33,83.36,83.28,83.35,47412.0,75.6039,75.6311,75.5585,75.622,47412.0
2021-11-11 12:30:00,83.35,83.75,83.33,83.73,77629.0,75.622,75.9849,75.6039,75.9668,77629.0
2021-11-11 12:35:00,83.72,83.88,83.71,83.74,79993.0,75.9577,76.1029,75.9486,75.9759,79993.0
2021-11-11 12:40:00,83.75,83.78,83.64,83.77,60944.0,75.9849,76.0121,75.8851,76.0031,60944.0
2021-11-11 12:45:00,83.77,83.82,83.54,83.54,258275.0,76.0031,76.0484,75.7944,75.7944,258275.0
2021-11-11 12:50:00,83.53,83.61,83.32,83.4,58301.0,75.7853,75.8579,75.5948,75.6674,58301.0
2021-11-11 12:55:00,83.41,83.54,83.4,83.48,94333.0,75.6765,75.7944,75.6674,75.74,94333.0
2021-11-11 13:00:00,83.49,83.49,83.24,83.4,43745.0,75.749,75.749,75.5222,75.6674,43745.0
2021-11-11 13:05:00,83.4,83.48,83.35,83.39,32092.0,75.6674,75.74,75.622,75.6583,32092.0
2021-11-11 13:10:00,83.41,83.44,83.36,83.41,43007.0,75.6765,75.7037,75.6311,75.6765,43007.0
2021-11-11 13:15:00,83.42,83.47,83.38,83.46,42305.0,75.6855,75.7309,75.6492,75.7218,42305.0
2021-11-11 13:20:00,83.46,83.55,83.43,83.45,49769.0,75.7218,75.8035,75.6946,75.7127,49769.0
2021-11-11 13:25:00,83.43,83.54,83.39,83.48,111296.0,75.6946,75.7944,75.6583,75.74,111296.0
2021-11-11 13:30:00,83.49,83.54,83.47,83.47,28285.0,75.749,75.7944,75.7309,75.7309,28285.0
2021-11-11 13:35:00,83.44,83.51,83.42,83.49,32945.0,75.7037,75.7672,75.6855,75.749,32945.0
2021-11-11 13:40:00,83.5,83.63,83.43,83.59,79096.0,75.7581,75.8761,75.6946,75.8398,79096.0
2021-11-11 13:45:00,83.56,83.57,83.49,83.51,19523.0,75.8125,75.8216,75.749,75.7672,19523.0
2021-11-11 13:50:00,83.5,83.54,83.44,83.44,47168.0,75.7581,75.7944,75.7037,75.7037,47168.0
2021-11-11 13:55:00,83.45,83.58,83.45,83.48,35497.0,75.7127,75.8307,75.7127,75.74,35497.0
2021-11-11 14:00:00,83.49,83.57,83.46,83.52,38568.0,75.749,75.8216,75.7218,75.7763,38568.0
2021-11-11 14:05:00,83.53,83.53,83.45,83.5,41901.0,75.7853,75.7853,75.7127,75.7581,41901.0
2021-11-11 14:10:00,83.51,83.53,83.46,83.52,83600.0,75.7672,75.7853,75.7218,75.7763,83600.0
2021-11-11 14:15:00,83.52,83.55,83.46,83.51,58222.0,75.7763,75.8035,75.7218,75.7672,58222.0
2021-11-11 14:20:00,83.51,83.73,83.49,83.71,69995.0,75.7672,75.9668,75.749,75.9486,69995.0
2021-11-11 14:25:00,83.71,83.75,83.62,83.63,37379.0,75.9486,75.9849,75.867,75.8761,37379.0
2021-11-11 14:30:00,83.65,83.67,83.49,83.5,35415.0,75.8942,75.9123,75.749,75.7581,35415.0
2021-11-11 14:35:00,83.5,83.57,83.46,83.46,63813.0,75.7581,75.8216,75.7218,75.7218,63813.0
2021-11-11 14:40:00,83.47,83.54,83.42,83.46,25786.0,75.7309,75.7944,75.6855,75.7218,25786.0
2021-11-11 14:45:00,83.44,83.49,83.35,83.36,46514.0,75.7037,75.749,75.622,75.6311,46514.0
2021-11-11 14:50:00,83.34,83.34,83.21,83.26,107565.0,75.6129,75.6129,75.495,75.5404,107565.0
2021-11-11 14:55:00,83.27,83.34,83.22,83.3,46331.0,75.5494,75.6129,75.5041,75.5766,46331.0
2021-11-11 15:00:00,83.3,83.4,83.24,83.3,87412.0,75.5766,75.6674,75.5222,75.5766,87412.0
2021-11-11 15:05:00,83.3,83.38,83.21,83.31,72836.0,75.5766,75.6492,75.495,75.5857,72836.0
2021-11-11 15:10:00,83.3,83.31,82.92,83.2,147565.0,75.5766,75.5857,75.2319,75.4859,147565.0
2021-11-11 15:15:00,83.21,83.53,83.2,83.51,74300.0,75.495,75.7853,75.4859,75.7672,74300.0
2021-11-11 15:20:00,83.5,83.67,83.46,83.67,56646.0,75.7581,75.9123,75.7218,75.9123,56646.0
2021-11-11 15:25:00,83.67,83.83,83.64,83.8,112119.0,75.9123,76.0575,75.8851,76.0303,112119.0
2021-11-11 15:30:00,83.79,83.9,83.68,83.9,159424.0,76.0212,76.121,75.9214,76.121,159424.0
2021-11-11 15:35:00,83.92,83.96,83.71,83.84,168490.0,76.1392,76.1755,75.9486,76.0666,168490.0
2021-11-11 15:40:00,83.84,83.85,83.64,83.67,96350.0,76.0666,76.0757,75.8851,75.9123,96350.0
2021-11-11 15:45:00,83.68,84.0,83.6,83.94,223313.0,75.9214,76.2117,75.8488,76.1573,223313.0
2021-11-11 15:50:00,83.95,84.32,83.95,84.22,508073.0,76.1664,76.5021,76.1664,76.4113,508073.0
2021-11-11 15:55:00,84.24,84.33,84.06,84.19,593140.0,76.4295,76.5112,76.2662,76.3841,593140.0
2021-11-12 09:30:00,84.09,85.86,83.85,85.31,454673.0,76.2934,77.8993,76.0757,77.4003,454673.0
2021-11-12 09:35:00,85.3,85.5,84.21,84.21,260235.0,77.3912,77.5727,76.4023,76.4023,260235.0
2021-11-12 09:40:00,84.24,84.59,83.91,84.49,183889.0,76.4295,76.747,76.1301,76.6563,183889.0
2021-11-12 09:45:00,84.47,84.87,84.22,84.35,115555.0,76.6382,77.0011,76.4113,76.5293,115555.0
2021-11-12 09:50:00,84.34,84.42,84.01,84.31,94170.0,76.5202,76.5928,76.2208,76.493,94170.0
2021-11-12 09:55:00,84.3,84.5,84.03,84.42,63900.0,76.4839,76.6654,76.239,76.5928,63900.0
2021-11-12 10:00:00,84.41,84.7,84.38,84.48,90517.0,76.5837,76.8468,76.5565,76.6472,90517.0
2021-11-12 10:05:00,84.49,84.5,84.11,84.13,114467.0,76.6563,76.6654,76.3115,76.3297,114467.0
2021-11-12 10:10:00,84.12,84.31,84.03,84.12,104369.0,76.3206,76.493,76.239,76.3206,104369.0
2021-11-12 10:15:00,84.12,84.58,84.11,84.44,145595.0,76.3206,76.738,76.3115,76.611,145595.0
2021-11-12 10:20:00,84.46,84.83,84.38,84.78,124384.0,76.6291,76.9648,76.5565,76.9194,124384.0
2021-11-12 10:25:00,84.79,84.81,84.61,84.69,98902.0,76.9285,76.9466,76.7652,76.8378,98902.0
2021-11-12 10:30:00,84.69,84.69,84.26,84.26,66869.0,76.8378,76.8378,76.4476,76.4476,66869.0
2021-11-12 10:35:00,84.28,84.43,84.14,84.32,75061.0,76.4658,76.6019,76.3388,76.5021,75061.0
2021-11-12 10:40:00,84.35,84.67,84.24,84.66,55230.0,76.5293,76.8196,76.4295,76.8106,55230.0
2021-11-12 10:45:00,84.66,85.0,84.64,85.0,104369.0,76.8106,77.119,76.7924,77.119,104369.0
2021-11-12 10:50:00,85.0,85.02,84.85,84.94,60655.0,77.119,77.1372,76.9829,77.0646,60655.0
2021-11-12 10:55:00,84.95,85.01,84.88,84.97,82101.0,77.0737,77.1281,77.0102,77.0918,82101.0
2021-11-12 11:00:00,84.98,85.01,84.81,84.96,52060.0,77.1009,77.1281,76.9466,77.0827,52060.0
2021-11-12 11:05:00,84.96,85.01,84.93,85.0,79464.0,77.0827,77.1281,77.0555,77.119,79464.0
2021-11-12 11:10:00,85.0,85.02,84.86,84.98,71651.0,77.119,77.1372,76.992,77.1009,71651.0
2021-11-12 11:15:00,84.97,85.45,84.97,85.3,200936.0,77.0918,77.5273,77.0918,77.3912,200936.0
2021-11-12 11:20:00,85.3,85.41,85.2,85.39,72694.0,77.3912,77.491,77.3005,77.4729,72694.0
2021-11-12 11:25:00,85.39,85.64,85.36,85.58,87915.0,77.4729,77.6997,77.4457,77.6453,87915.0
2021-11-12 11:30:00,85.6,85.63,85.42,85.63,68218.0,77.6634,77.6906,77.5001,77.6906,68218.0
2021-11-12 11:35:00,85.63,85.79,85.59,85.78,85099.0,77.6906,77.8358,77.6543,77.8267,85099.0
2021-11-12 11:40:00,85.78,85.88,85.64,85.87,89709.0,77.8267,77.9174,77.6997,77.9084,89709.0
2021-11-12 11:45:00,85.86,85.87,85.7,85.83,83447.0,77.8993,77.9084,77.7541,77.8721,83447.0
2021-11-12 11:50:00,85.82,85.99,85.81,85.98,66192.0,77.863,78.0172,77.8539,78.0082,66192.0
2021-11-12 11:55:00,85.98,86.15,85.85,86.05,111076.0,78.0082,78.1624,77.8902,78.0717,111076.0
2021-11-12 12:00:00,86.05,86.32,85.93,86.22,123218.0,78.0717,78.3166,77.9628,78.2259,123218.0
2021-11-12 12:05:00,86.22,86.29,86.05,86.18,67319.0,78.2259,78.2894,78.0717,78.1896,67319.0
2021-11-12 12:10:00,86.18,86.32,86.12,86.29,40883.0,78.1896,78.3166,78.1352,78.2894,40883.0
2021-11-12 12:15:00,86.3,86.32,86.16,86.24,38121.0,78.2985,78.3166,78.1715,78.2441,38121.0
2021-11-12 12:20:00,86.24,86.28,86.01,86.05,45081.0,78.2441,78.2804,78.0354,78.0717,45081.0
2021-11-12 12:25:00,86.06,86.06,85.93,86.0,40015.0,78.0807,78.0807,77.9628,78.0263,40015.0
2021-11-12 12:30:00,86.0,86.08,85.98,86.07,48723.0,78.0263,78.0989,78.0082,78.0898,48723.0
2021-11-12 12:35:00,86.08,86.19,86.05,86.09,41158.0,78.0989,78.1987,78.0717,78.108,41158.0
2021-11-12 12:40:00,86.09,86.12,85.96,85.97,33523.0,78.108,78.1352,77.99,77.9991,33523.0
2021-11-12 12:45:00,85.96,86.04,85.9,85.92,35083.0,77.99,78.0626,77.9356,77.9537,35083.0
2021-11-12 12:50:00,85.91,85.91,85.83,85.91,33421.0,77.9447,77.9447,77.8721,77.9447,33421.0
2021-11-12 12:55:00,85.91,85.93,85.82,85.84,29998.0,77.9447,77.9628,77.863,77.8811,29998.0
2021-11-12 13:00:00,85.84,85.87,85.72,85.87,43316.0,77.8811,77.9084,77.7723,77.9084,43316.0
2021-11-12 13:05:00,85.87,85.92,85.64,85.68,36482.0,77.9084,77.9537,77.6997,77.736,36482.0
2021-11-12 13:10:00,85.69,85.7,85.53,85.53,31627.0,77.7451,77.7541,77.5999,77.5999,31627.0
2021-11-12 13:15:00,85.53,85.56,85.42,85.55,37978.0,77.5999,77.6271,77.5001,77.618,37978.0
2021-11-12 13:20:00,85.56,85.56,85.46,85.51,27605.0,77.6271,77.6271,77.5364,77.5817,27605.0
2021-11-12 13:25:00,85.49,85.5,85.34,85.37,25733.0,77.5636,77.5727,77.4275,77.4547,25733.0
2021-11-12 13:30:00,85.36,85.41,85.35,85.4,33409.0,77.4457,77.491,77.4366,77.4819,33409.0
2021-11-12 13:35:00,85.41,85.56,85.4,85.56,37338.0,77.491,77.6271,77.4819,77.6271,37338.0
2021-11-12 13:40:00,85.55,85.55,85.37,85.53,46538.0,77.618,77.618,77.4547,77.5999,46538.0
2021-11-12 13:45:00,85.52,85.53,85.45,85.48,25709.0,77.5908,77.5999,77.5273,77.5545,25709.0
2021-11-12 13:50:00,85.47,85.6,85.45,85.58,19445.0,77.5455,77.6634,77.5273,77.6453,19445.0
2021-11-12 13:55:00,85.59,85.59,85.43,85.47,28363.0,77.6543,77.6543,77.5092,77.5455,28363.0
2021-11-12 14:00:00,85.47,85.5,85.4,85.45,20815.0,77.5455,77.5727,77.4819,77.5273,20815.0
2021-11-12 14:05:00,85.44,85.47,85.32,85.34,23550.0,77.5182,77.5455,77.4094,77.4275,23550.0
2021-11-12 14:10:00,85.34,85.4,85.34,85.38,17486.0,77.4275,77.4819,77.4275,77.4638,17486.0
2021-11-12 14:15:00,85.37,85.46,85.34,85.36,40201.0,77.4547,77.5364,77.4275,77.4457,40201.0
2021-11-12 14:20:00,85.36,85.4,85.34,85.37,13031.0,77.4457,77.4819,77.4275,77.4547,13031.0
2021-11-12 14:25:00,85.36,85.4,85.26,85.3,27040.0,77.4457,77.4819,77.3549,77.3912,27040.0
2021-11-12 14:30:00,85.3,85.32,85.18,85.21,31070.0,77.3912,77.4094,77.2823,77.3096,31070.0
2021-11-12 14:35:00,85.22,85.33,85.11,85.33,21767.0,77.3186,77.4184,77.2188,77.4184,21767.0
2021-11-12 14:40:00,85.33,85.41,85.29,85.36,94600.0,77.4184,77.491,77.3821,77.4457,94600.0
2021-11-12 14:45:00,85.38,85.53,85.38,85.5,25867.0,77.4638,77.5999,77.4638,77.5727,25867.0
2021-11-12 14:50:00,85.5,85.52,85.48,85.49,22035.0,77.5727,77.5908,77.5545,77.5636,22035.0
2021-11-12 14:55:00,85.5,85.52,85.38,85.44,101659.0,77.5727,77.5908,77.4638,77.5182,101659.0
2021-11-12 15:00:00,85.44,85.45,85.31,85.43,39811.0,77.5182,77.5273,77.4003,77.5092,39811.0
2021-11-12 15:05:00,85.44,85.56,85.44,85.55,41466.0,77.5182,77.6271,77.5182,77.618,41466.0
2021-11-12 15:10:00,85.54,85.65,85.52,85.62,32010.0,77.609,77.7088,77.5908,77.6815,32010.0
2021-11-12 15:15:00,85.62,85.67,85.57,85.65,31019.0,77.6815,77.7269,77.6362,77.7088,31019.0
2021-11-12 15:20:00,85.65,85.81,85.58,85.81,53895.0,77.7088,77.8539,77.6453,77.8539,53895.0
2021-11-12 15:25:00,85.81,85.89,85.73,85.87,75123.0,77.8539,77.9265,77.7813,77.9084,75123.0
2021-11-12 15:30:00,85.88,86.03,85.87,86.02,82030.0,77.9174,78.0535,77.9084,78.0445,82030.0
2021-11-12 15:35:00,86.02,86.03,85.87,85.97,69619.0,78.0445,78.0535,77.9084,77.9991,69619.0
2021-11-12 15:40:00,85.95,86.08,85.93,85.94,107926.0,77.9809,78.0989,77.9628,77.9719,107926.0
2021-11-12 15:45:00,85.94,86.07,85.8,85.87,124366.0,77.9719,78.0898,77.8449,77.9084,124366.0
2021-11-12 15:50:00,85.87,86.0,85.84,85.95,143499.0,77.9084,78.0263,77.8811,77.9809,143499.0
2021-11-12 15:55:00,85.96,86.06,85.9,85.96,274492.0,77.99,78.0807,77.9356,77.99,274492.0
2021-11-15 09:30:00,86.14,86.26,85.21,85.23,292643.0,78.1533,78.2622,77.3096,77.3277,292643.0
2021-11-15 09:35:00,85.22,85.32,84.06,84.18,270878.0,77.3186,77.4094,76.2662,76.3751,270878.0
2021-11-15 09:40:00,84.18,85.12,84.08,84.93,167849.0,76.3751,77.2279,76.2843,77.0555,167849.0
2021-11-15 09:45:00,84.95,84.99,84.57,84.66,158746.0,77.0737,77.11,76.7289,76.8106,158746.0
2021-11-15 09:50:00,84.69,84.77,84.46,84.75,68188.0,76.8378,76.9104,76.6291,76.8922,68188.0
2021-11-15 09:55:00,84.76,85.19,84.73,85.0,91976.0,76.9013,77.2914,76.8741,77.119,91976.0
2021-11-15 10:00:00,85.01,85.03,84.55,84.56,65707.0,77.1281,77.1462,76.7108,76.7198,65707.0
2021-11-15 10:05:00,84.58,84.69,84.44,84.46,46270.0,76.738,76.8378,76.611,76.6291,46270.0
2021-11-15 10:10:00,84.47,84.57,84.38,84.47,60693.0,76.6382,76.7289,76.5565,76.6382,60693.0
2021-11-15 10:15:00,84.41,84.45,84.2,84.3,48177.0,76.5837,76.62,76.3932,76.4839,48177.0
2021-11-15 10:20:00,84.31,84.51,84.23,84.24,48905.0,76.493,76.6745,76.4204,76.4295,48905.0
2021-11-15 10:25:00,84.26,84.27,83.75,83.78,105318.0,76.4476,76.4567,75.9849,76.0121,105318.0
2021-11-15 10:30:00,83.77,84.13,83.72,84.1,101100.0,76.0031,76.3297,75.9577,76.3025,101100.0
2021-11-15 10:35:00,84.1,84.14,83.85,83.89,40873.0,76.3025,76.3388,76.0757,76.1119,40873.0
2021-11-15 10:40:00,83.88,83.99,83.79,83.9,50440.0,76.1029,76.2027,76.0212,76.121,50440.0
2021-11-15 10:45:00,83.89,84.24,83.89,84.23,48719.0,76.1119,76.4295,76.1119,76.4204,48719.0
2021-11-15 10:50:00,84.23,84.38,84.13,84.22,81651.0,76.4204,76.5565,76.3297,76.4113,81651.0
2021-11-15 10:55:00,84.2,84.41,84.03,84.24,71161.0,76.3932,76.5837,76.239,76.4295,71161.0
2021-11-15 11:00:00,84.25,84.46,84.24,84.32,37678.0,76.4386,76.6291,76.4295,76.5021,37678.0
2021-11-15 11:05:00,84.29,84.43,84.25,84.36,31883.0,76.4749,76.6019,76.4386,76.5384,31883.0
2021-11-15 11:10:00,84.35,84.41,84.25,84.35,27118.0,76.5293,76.5837,76.4386,76.5293,27118.0
2021-11-15 11:15:00,84.34,84.4,84.16,84.27,45859.0,76.5202,76.5747,76.3569,76.4567,45859.0
2021-11-15 11:20:00,84.26,84.36,84.23,84.36,28357.0,76.4476,76.5384,76.4204,76.5384,28357.0
2021-11-15 11:25:00,84.35,84.36,84.25,84.29,48950.0,76.5293,76.5384,76.4386,76.4749,48950.0
2021-11-15 11:30:00,84.3,84.31,84.17,84.27,40958.0,76.4839,76.493,76.366,76.4567,40958.0
2021-11-15 11:35:00,84.27,84.33,84.12,84.13,43374.0,76.4567,76.5112,76.3206,76.3297,43374.0
2021-11-15 11:40:00,84.14,84.15,83.76,83.78,52350.0,76.3388,76.3478,75.994,76.0121,52350.0
2021-11-15 11:45:00,83.77,83.98,83.71,83.94,44648.0,76.0031,76.1936,75.9486,76.1573,44648.0
2021-11-15 11:50:00,83.95,83.95,83.77,83.84,98018.0,76.1664,76.1664,76.0031,76.0666,98018.0
2021-11-15 11:55:00,83.84,84.24,83.84,84.21,56358.0,76.0666,76.4295,76.0666,76.4023,56358.0
2021-11-15 12:00:00,84.2,84.44,84.19,84.38,36361.0,76.3932,76.611,76.3841,76.5565,36361.0
2021-11-15 12:05:00,84.39,84.39,84.24,84.32,19671.0,76.5656,76.5656,76.4295,76.5021,19671.0
2021-11-15 12:10:00,84.33,84.46,84.33,84.37,20897.0,76.5112,76.6291,76.5112,76.5474,20897.0
2021-11-15 12:15:00,84.37,84.37,84.21,84.23,22363.0,76.5474,76.5474,76.4023,76.4204,22363.0
2021-11-15 12:20:00,84.24,84.24,84.08,84.17,25242.0,76.4295,76.4295,76.2843,76.366,25242.0
2021-11-15 12:25:00,84.15,84.26,84.1,84.18,38163.0,76.3478,76.4476,76.3025,76.3751,38163.0
2021-11-15 12:30:00,84.21,84.35,84.2,84.22,29657.0,76.4023,76.5293,76.3932,76.4113,29657.0
2021-11-15 12:35:00,84.21,84.34,84.19,84.34,23848.0,76.4023,76.5202,76.3841,76.5202,23848.0
2021-11-15 12:40:00,84.33,84.37,84.27,84.31,23294.0,76.5112,76.5474,76.4567,76.493,23294.0
2021-11-15 12:45:00,84.33,84.35,84.24,84.29,20372.0,76.5112,76.5293,76.4295,76.4749,20372.0
2021-11-15 12:50:00,84.25,84.25,84.19,84.24,21508.0,76.4386,76.4386,76.3841,76.4295,21508.0
2021-11-15 12:55:00,84.24,84.29,84.19,84.25,21148.0,76.4295,76.4749,76.3841,76.4386,21148.0
2021-11-15 13:00:00,84.19,84.24,84.11,84.24,20213.0,76.3841,76.4295,76.3115,76.4295,20213.0
2021-11-15 13:05:00,84.25,84.27,84.15,84.18,17602.0,76.4386,76.4567,76.3478,76.3751,17602.0
2021-11-15 13:10:00,84.19,84.21,84.15,84.18,28494.0,76.3841,76.4023,76.3478,76.3751,28494.0
2021-11-15 13:15:00,84.18,84.2,84.11,84.16,22063.0,76.3751,76.3932,76.3115,76.3569,22063.0
2021-11-15 13:20:00,84.16,84.18,84.03,84.06,23333.0,76.3569,76.3751,76.239,76.2662,23333.0
2021-11-15 13:25:00,84.04,84.12,84.02,84.12,24358.0,76.248,76.3206,76.2299,76.3206,24358.0
2021-11-15 13:30:00,84.11,84.28,84.1,84.25,20887.0,76.3115,76.4658,76.3025,76.4386,20887.0
2021-11-15 13:35:00,84.24,84.29,84.16,84.22,41571.0,76.4295,76.4749,76.3569,76.4113,41571.0
2021-11-15 13:40:00,84.23,84.26,84.16,84.25,19448.0,76.4204,76.4476,76.3569,76.4386,19448.0
2021-11-15 13:45:00,84.25,84.35,84.24,84.31,14269.0,76.4386,76.5293,76.4295,76.493,14269.0
2021-11-15 13:50:00,84.3,84.32,84.17,84.18,25063.0,76.4839,76.5021,76.366,76.3751,25063.0
2021-11-15 13:55:00,84.18,84.26,84.15,84.22,24795.0,76.3751,76.4476,76.3478,76.4113,24795.0
2021-11-15 14:00:00,84.21,84.29,84.19,84.27,25446.0,76.4023,76.4749,76.3841,76.4567,25446.0
2021-11-15 14:05:00,84.28,84.44,84.25,84.42,25505.0,76.4658,76.611,76.4386,76.5928,25505.0
2021-11-15 14:10:00,84.41,84.47,84.38,84.44,24717.0,76.5837,76.6382,76.5565,76.611,24717.0
2021-11-15 14:15:00,84.45,84.46,84.35,84.39,25438.0,76.62,76.6291,76.5293,76.5656,25438.0
2021-11-15 14:20:00,84.39,84.46,84.37,84.42,17049.0,76.5656,76.6291,76.5474,76.5928,17049.0
2021-11-15 14:25:00,84.43,84.58,84.41,84.58,35495.0,76.6019,76.738,76.5837,76.738,35495.0
2021-11-15 14:30:00,84.58,84.6,84.52,84.58,31644.0,76.738,76.7561,76.6835,76.738,31644.0
2021-11-15 14:35:00,84.58,84.6,84.45,84.45,51045.0,76.738,76.7561,76.62,76.62,51045.0
2021-11-15 14:40:00,84.46,84.6,84.46,84.6,23314.0,76.6291,76.7561,76.6291,76.7561,23314.0
2021-11-15 14:45:00,84.59,84.68,84.54,84.61,37266.0,76.747,76.8287,76.7017,76.7652,37266.0
2021-11-15 14:50:00,84.63,84.68,84.54,84.54,25820.0,76.7833,76.8287,76.7017,76.7017,25820.0
2021-11-15 14:55:00,84.53,84.6,84.52,84.52,21129.0,76.6926,76.7561,76.6835,76.6835,21129.0
2021-11-15 15:00:00,84.51,84.53,84.39,84.4,30955.0,76.6745,76.6926,76.5656,76.5747,30955.0
2021-11-15 15:05:00,84.41,84.41,84.26,84.26,20790.0,76.5837,76.5837,76.4476,76.4476,20790.0
2021-11-15 15:10:00,84.26,84.35,84.25,84.35,33965.0,76.4476,76.5293,76.4386,76.5293,33965.0
2021-11-15 15:15:00,84.37,84.51,84.31,84.48,38610.0,76.5474,76.6745,76.493,76.6472,38610.0
2021-11-15 15:20:00,84.49,84.54,84.47,84.49,26369.0,76.6563,76.7017,76.6382,76.6563,26369.0
2021-11-15 15:25:00,84.48,84.69,84.47,84.68,21562.0,76.6472,76.8378,76.6382,76.8287,21562.0
2021-11-15 15:30:00,84.68,84.79,84.67,84.72,94518.0,76.8287,76.9285,76.8196,76.865,94518.0
2021-11-15 15:35:00,84.72,84.72,84.62,84.68,30563.0,76.865,76.865,76.7743,76.8287,30563.0
2021-11-15 15:40:00,84.68,84.71,84.58,84.71,44961.0,76.8287,76.8559,76.738,76.8559,44961.0
2021-11-15 15:45:00,84.7,84.78,84.61,84.67,69722.0,76.8468,76.9194,76.7652,76.8196,69722.0
2021-11-15 15:50:00,84.66,84.68,84.41,84.59,96874.0,76.8106,76.8287,76.5837,76.747,96874.0
2021-11-15 15:55:00,84.6,84.64,84.55,84.61,135606.0,76.7561,76.7924,76.7108,76.7652,135606.0
2021-11-16 09:30:00,85.95,86.59,85.65,86.41,272248.0,77.9809,78.5616,77.7088,78.3983,272248.0
2021-11-16 09:35:00,86.41,86.79,86.19,86.41,137576.0,78.3983,78.7431,78.1987,78.3983,137576.0
2021-11-16 09:40:00,86.4,86.4,85.83,86.36,155300.0,78.3892,78.3892,77.8721,78.3529,155300.0
2021-11-16 09:45:00,86.36,86.39,85.8,86.01,175209.0,78.3529,78.3802,77.8449,78.0354,175209.0
2021-11-16 09:50:00,86.03,86.05,85.58,85.86,148460.0,78.0535,78.0717,77.6453,77.8993,148460.0
2021-11-16 09:55:00,85.81,85.99,85.78,85.98,80670.0,77.8539,78.0172,77.8267,78.0082,80670.0
2021-11-16 10:00:00,85.98,86.12,85.57,85.61,118679.0,78.0082,78.1352,77.6362,77.6725,118679.0
2021-11-16 10:05:00,85.6,85.61,85.2,85.42,115818.0,77.6634,77.6725,77.3005,77.5001,115818.0
2021-11-16 10:10:00,85.43,85.71,85.27,85.67,75387.0,77.5092,77.7632,77.364,77.7269,75387.0
2021-11-16 10:15:00,85.64,85.9,85.46,85.87,107261.0,77.6997,77.9356,77.5364,77.9084,107261.0
2021-11-16 10:20:00,85.9,85.9,85.25,85.44,121061.0,77.9356,77.9356,77.3459,77.5182,121061.0
2021-11-16 10:25:00,85.42,85.56,85.28,85.41,49450.0,77.5001,77.6271,77.3731,77.491,49450.0
2021-11-16 10:30:00,85.42,85.68,85.39,85.59,49354.0,77.5001,77.736,77.4729,77.6543,49354.0
2021-11-16 10:35:00,85.6,85.83,85.58,85.69,43619.0,77.6634,77.8721,77.6453,77.7451,43619.0
2021-11-16 10:40:00,85.7,85.73,84.92,85.36,97032.0,77.7541,77.7813,77.0464,77.4457,97032.0
2021-11-16 10:45:00,85.34,85.5,85.28,85.38,78942.0,77.4275,77.5727,77.3731,77.4638,78942.0
2021-11-16 10:50:00,85.4,85.41,85.03,85.13,81190.0,77.4819,77.491,77.1462,77.237,81190.0
2021-11-16 10:55:00,85.15,85.63,85.1,85.63,61689.0,77.2551,77.6906,77.2098,77.6906,61689.0
2021-11-16 11:00:00,85.63,85.74,85.51,85.71,67471.0,77.6906,77.7904,77.5817,77.7632,67471.0
2021-11-16 11:05:00,85.7,85.79,85.61,85.79,32559.0,77.7541,77.8358,77.6725,77.8358,32559.0
2021-11-16 11:10:00,85.81,86.09,85.79,86.05,77720.0,77.8539,78.108,77.8358,78.0717,77720.0
2021-11-16 11:15:00,86.06,86.24,86.06,86.1,78396.0,78.0807,78.2441,78.0807,78.117,78396.0
2021-11-16 11:20:00,86.09,86.1,85.83,85.83,56541.0,78.108,78.117,77.8721,77.8721,56541.0
2021-11-16 11:25:00,85.84,86.13,85.77,85.86,120324.0,77.8811,78.1443,77.8176,77.8993,120324.0
2021-11-16 11:30:00,85.89,85.93,85.73,85.75,64965.0,77.9265,77.9628,77.7813,77.7995,64965.0
2021-11-16 11:35:00,85.75,85.9,85.61,85.64,52674.0,77.7995,77.9356,77.6725,77.6997,52674.0
2021-11-16 11:40:00,85.64,85.73,85.58,85.68,31071.0,77.6997,77.7813,77.6453,77.736,31071.0
2021-11-16 11:45:00,85.69,85.72,85.44,85.47,37345.0,77.7451,77.7723,77.5182,77.5455,37345.0
2021-11-16 11:50:00,85.48,85.6,85.37,85.58,58052.0,77.5545,77.6634,77.4547,77.6453,58052.0
2021-11-16 11:55:00,85.57,85.68,85.51,85.68,52871.0,77.6362,77.736,77.5817,77.736,52871.0
2021-11-16 12:00:00,85.67,85.98,85.63,85.89,81587.0,77.7269,78.0082,77.6906,77.9265,81587.0
2021-11-16 12:05:00,85.9,86.16,85.82,86.14,54060.0,77.9356,78.1715,77.863,78.1533,54060.0
2021-11-16 12:10:00,86.15,86.35,86.14,86.2,58162.0,78.1624,78.3439,78.1533,78.2078,58162.0
2021-11-16 12:15:00,86.21,86.26,86.11,86.14,51399.0,78.2168,78.2622,78.1261,78.1533,51399.0
2021-11-16 12:20:00,86.13,86.18,86.0,86.17,35297.0,78.1443,78.1896,78.0263,78.1806,35297.0
2021-11-16 12:25:00,86.17,86.36,86.16,86.24,74541.0,78.1806,78.3529,78.1715,78.2441,74541.0
2021-11-16 12:30:00,86.22,86.23,86.05,86.14,41575.0,78.2259,78.235,78.0717,78.1533,41575.0
2021-11-16 12:35:00,86.16,86.33,86.13,86.26,49284.0,78.1715,78.3257,78.1443,78.2622,49284.0
2021-11-16 12:40:00,86.27,86.33,86.15,86.27,46975.0,78.2713,78.3257,78.1624,78.2713,46975.0
2021-11-16 12:45:00,86.26,86.4,86.24,86.4,42319.0,78.2622,78.3892,78.2441,78.3892,42319.0
2021-11-16 12:50:00,86.38,86.5,86.38,86.45,33484.0,78.3711,78.48,78.3711,78.4346,33484.0
2021-11-16 12:55:00,86.45,86.52,86.2,86.44,55519.0,78.4346,78.4981,78.2078,78.4255,55519.0
2021-11-16 13:00:00,86.45,86.46,86.31,86.32,34025.0,78.4346,78.4437,78.3076,78.3166,34025.0
2021-11-16 13:05:00,86.32,86.33,86.19,86.31,22586.0,78.3166,78.3257,78.1987,78.3076,22586.0
2021-11-16 13:10:00,86.29,86.33,86.18,86.32,38613.0,78.2894,78.3257,78.1896,78.3166,38613.0
2021-11-16 13:15:00,86.32,86.36,86.24,86.29,54019.0,78.3166,78.3529,78.2441,78.2894,54019.0
2021-11-16 13:20:00,86.28,86.4,86.28,86.4,35077.0,78.2804,78.3892,78.2804,78.3892,35077.0
2021-11-16 13:25:00,86.37,86.44,86.3,86.33,65104.0,78.362,78.4255,78.2985,78.3257,65104.0
2021-11-16 13:30:00,86.32,86.33,86.01,86.1,73636.0,78.3166,78.3257,78.0354,78.117,73636.0
2021-11-16 13:35:00,86.07,86.07,85.6,85.6,47165.0,78.0898,78.0898,77.6634,77.6634,47165.0
2021-11-16 13:40:00,85.6,85.61,85.39,85.46,38667.0,77.6634,77.6725,77.4729,77.5364,38667.0
2021-11-16 13:45:00,85.46,85.58,85.43,85.47,40039.0,77.5364,77.6453,77.5092,77.5455,40039.0
2021-11-16 13:50:00,85.47,85.49,85.3,85.38,38618.0,77.5455,77.5636,77.3912,77.4638,38618.0
2021-11-16 13:55:00,85.39,85.43,85.28,85.36,44296.0,77.4729,77.5092,77.3731,77.4457,44296.0
2021-11-16 14:00:00,85.36,85.53,85.35,85.5,38937.0,77.4457,77.5999,77.4366,77.5727,38937.0
2021-11-16 14:05:00,85.49,85.68,85.49,85.62,49908.0,77.5636,77.736,77.5636,77.6815,49908.0
2021-11-16 14:10:00,85.62,85.7,85.38,85.55,40044.0,77.6815,77.7541,77.4638,77.618,40044.0
2021-11-16 14:15:00,85.56,85.6,85.46,85.5,39739.0,77.6271,77.6634,77.5364,77.5727,39739.0
2021-11-16 14:20:00,85.51,85.62,85.51,85.56,30765.0,77.5817,77.6815,77.5817,77.6271,30765.0
2021-11-16 14:25:00,85.56,85.63,85.55,85.6,31053.0,77.6271,77.6906,77.618,77.6634,31053.0
2021-11-16 14:30:00,85.6,85.79,85.55,85.6,51895.0,77.6634,77.8358,77.618,77.6634,51895.0
2021-11-16 14:35:00,85.61,85.75,85.6,85.64,54557.0,77.6725,77.7995,77.6634,77.6997,54557.0
2021-11-16 14:40:00,85.63,85.72,85.54,85.57,53460.0,77.6906,77.7723,77.609,77.6362,53460.0
2021-11-16 14:45:00,85.58,85.68,85.55,85.66,41810.0,77.6453,77.736,77.618,77.7178,41810.0
2021-11-16 14:50:00,85.65,85.74,85.63,85.74,25571.0,77.7088,77.7904,77.6906,77.7904,25571.0
2021-11-16 14:55:00,85.75,85.77,85.69,85.76,17882.0,77.7995,77.8176,77.7451,77.8086,17882.0
2021-11-16 15:00:00,85.77,85.77,85.7,85.71,16851.0,77.8176,77.8176,77.7541,77.7632,16851.0
2021-11-16 15:05:00,85.7,85.72,85.59,85.6,22824.0,77.7541,77.7723,77.6543,77.6634,22824.0
2021-11-16 15:10:00,85.61,85.66,85.59,85.65,23331.0,77.6725,77.7178,77.6543,77.7088,23331.0
2021-11-16 15:15:00,85.64,85.66,85.52,85.56,59651.0,77.6997,77.7178,77.5908,77.6271,59651.0
2021-11-16 15:20:00,85.56,85.66,85.56,85.66,24142.0,77.6271,77.7178,77.6271,77.7178,24142.0
2021-11-16 15:25:00,85.66,85.66,85.55,85.56,34403.0,77.7178,77.7178,77.618,77.6271,34403.0
2021-11-16 15:30:00,85.56,85.69,85.56,85.63,78550.0,77.6271,77.7451,77.6271,77.6906,78550.0
2021-11-16 15:35:00,85.63,85.69,85.57,85.58,37465.0,77.6906,77.7451,77.6362,77.6453,37465.0
2021-11-16 15:40:00,85.58,85.59,85.51,85.57,45258.0,77.6453,77.6543,77.5817,77.6362,45258.0
2021-11-16 15:45:00,85.55,85.57,85.44,85.46,63831.0,77.618,77.6362,77.5182,77.5364,63831.0
2021-11-16 15:50:00,85.46,85.63,85.46,85.62,72927.0,77.5364,77.6906,77.5364,77.6815,72927.0
2021-11-16 15:55:00,85.61,85.73,85.56,85.72,233550.0,77.6725,77.7813,77.6271,77.7723,233550.0
2021-11-17 09:30:00,84.94,85.28,84.14,84.32,236696.0,77.0646,77.3731,76.3388,76.5021,236696.0
2021-11-17 09:35:00,84.26,84.75,83.92,84.41,151624.0,76.4476,76.8922,76.1392,76.5837,151624.0
2021-11-17 09:40:00,84.37,84.48,84.12,84.43,111526.0,76.5474,76.6472,76.3206,76.6019,111526.0
2021-11-17 09:45:00,84.47,84.61,84.29,84.3,108816.0,76.6382,76.7652,76.4749,76.4839,108816.0
2021-11-17 09:50:00,84.28,84.52,83.92,83.97,92884.0,76.4658,76.6835,76.1392,76.1845,92884.0
2021-11-17 09:55:00,83.96,84.07,83.63,83.77,99200.0,76.1755,76.2753,75.8761,76.0031,99200.0
2021-11-17 10:00:00,83.79,83.96,83.71,83.8,109389.0,76.0212,76.1755,75.9486,76.0303,109389.0
2021-11-17 10:05:00,83.8,83.85,83.37,83.41,112741.0,76.0303,76.0757,75.6402,75.6765,112741.0
2021-11-17 10:10:00,83.39,83.44,82.91,82.94,187329.0,75.6583,75.7037,75.2228,75.25,187329.0
2021-11-17 10:15:00,82.94,82.97,82.71,82.79,172387.0,75.25,75.2772,75.0414,75.1139,172387.0
2021-11-17 10:20:00,82.78,82.88,82.24,82.36,219360.0,75.1049,75.1956,74.6149,74.7238,219360.0
2021-11-17 10:25:00,82.37,82.91,82.37,82.7,129171.0,74.7329,75.2228,74.7329,75.0323,129171.0
2021-11-17 10:30:00,82.72,83.48,82.7,83.36,86127.0,75.0504,75.74,75.0323,75.6311,86127.0
2021-11-17 10:35:00,83.37,83.6,83.32,83.59,86139.0,75.6402,75.8488,75.5948,75.8398,86139.0
2021-11-17 10:40:00,83.6,83.75,83.26,83.4,73669.0,75.8488,75.9849,75.5404,75.6674,73669.0
2021-11-17 10:45:00,83.4,83.42,83.19,83.39,37305.0,75.6674,75.6855,75.4768,75.6583,37305.0
2021-11-17 10:50:00,83.39,83.46,83.34,83.4,31548.0,75.6583,75.7218,75.6129,75.6674,31548.0
2021-11-17 10:55:00,83.39,83.5,83.37,83.43,43910.0,75.6583,75.7581,75.6402,75.6946,43910.0
2021-11-17 11:00:00,83.42,83.45,83.33,83.36,32566.0,75.6855,75.7127,75.6039,75.6311,32566.0
2021-11-17 11:05:00,83.36,83.45,83.33,83.41,27459.0,75.6311,75.7127,75.6039,75.6765,27459.0
2021-11-17 11:10:00,83.42,83.55,83.37,83.41,42818.0,75.6855,75.8035,75.6402,75.6765,42818.0
2021-11-17 11:15:00,83.41,83.41,83.14,83.28,41798.0,75.6765,75.6765,75.4315,75.5585,41798.0
2021-11-17 11:20:00,83.28,83.35,83.15,83.2,45035.0,75.5585,75.622,75.4406,75.4859,45035.0
2021-11-17 11:25:00,83.19,83.37,83.19,83.33,36301.0,75.4768,75.6402,75.4768,75.6039,36301.0
2021-11-17 11:30:00,83.36,83.64,83.35,83.57,43064.0,75.6311,75.8851,75.622,75.8216,43064.0
2021-11-17 11:35:00,83.57,83.72,83.57,83.68,40194.0,75.8216,75.9577,75.8216,75.9214,40194.0
2021-11-17 11:40:00,83.67,83.73,83.53,83.55,27330.0,75.9123,75.9668,75.7853,75.8035,27330.0
2021-11-17 11:45:00,83.56,83.71,83.55,83.65,31590.0,75.8125,75.9486,75.8035,75.8942,31590.0
2021-11-17 11:50:00,83.67,83.73,83.56,83.7,30046.0,75.9123,75.9668,75.8125,75.9396,30046.0
2021-11-17 11:55:00,83.69,83.72,83.63,83.68,23542.0,75.9305,75.9577,75.8761,75.9214,23542.0
2021-11-17 12:00:00,83.69,83.78,83.56,83.56,26262.0,75.9305,76.0121,75.8125,75.8125,26262.0
2021-11-17 12:05:00,83.57,83.59,83.51,83.58,20595.0,75.8216,75.8398,75.7672,75.8307,20595.0
2021-11-17 12:10:00,83.57,83.59,83.36,83.46,30953.0,75.8216,75.8398,75.6311,75.7218,30953.0
2021-11-17 12:15:00,83.46,83.46,83.3,83.33,19755.0,75.7218,75.7218,75.5766,75.6039,19755.0
2021-11-17 12:20:00,83.33,83.37,83.17,83.17,48157.0,75.6039,75.6402,75.4587,75.4587,48157.0
2021-11-17 12:25:00,83.18,83.22,83.0,83.03,38741.0,75.4678,75.5041,75.3045,75.3317,38741.0
2021-11-17 12:30:00,83.01,83.14,82.91,83.11,47861.0,75.3135,75.4315,75.2228,75.4043,47861.0
2021-11-17 12:35:00,83.13,83.19,83.06,83.12,22318.0,75.4224,75.4768,75.3589,75.4133,22318.0
2021-11-17 12:40:00,83.13,83.19,83.08,83.17,20054.0,75.4224,75.4768,75.377,75.4587,20054.0
2021-11-17 12:45:00,83.15,83.15,83.06,83.11,18942.0,75.4406,75.4406,75.3589,75.4043,18942.0
2021-11-17 12:50:00,83.11,83.14,82.97,83.02,27852.0,75.4043,75.4315,75.2772,75.3226,27852.0
2021-11-17 12:55:00,83.03,83.11,82.99,83.03,41883.0,75.3317,75.4043,75.2954,75.3317,41883.0
2021-11-17 13:00:00,83.04,83.06,82.92,82.92,96465.0,75.3408,75.3589,75.2319,75.2319,96465.0
2021-11-17 13:05:00,82.94,83.01,82.91,82.93,23907.0,75.25,75.3135,75.2228,75.241,23907.0
2021-11-17 13:10:00,82.92,82.92,82.71,82.81,57799.0,75.2319,75.2319,75.0414,75.1321,57799.0
2021-11-17 13:15:00,82.79,82.84,82.7,82.71,41636.0,75.1139,75.1593,75.0323,75.0414,41636.0
2021-11-17 13:20:00,82.72,82.94,82.71,82.91,46823.0,75.0504,75.25,75.0414,75.2228,46823.0
2021-11-17 13:25:00,82.93,82.93,82.82,82.84,34572.0,75.241,75.241,75.1412,75.1593,34572.0
2021-11-17 13:30:00,82.83,82.9,82.81,82.9,32946.0,75.1502,75.2137,75.1321,75.2137,32946.0
2021-11-17 13:35:00,82.91,82.93,82.86,82.86,17759.0,75.2228,75.241,75.1774,75.1774,17759.0
2021-11-17 13:40:00,82.86,82.98,82.84,82.97,29459.0,75.1774,75.2863,75.1593,75.2772,29459.0
2021-11-17 13:45:00,82.96,82.97,82.84,82.88,31343.0,75.2682,75.2772,75.1593,75.1956,31343.0
2021-11-17 13:50:00,82.87,82.96,82.86,82.95,31961.0,75.1865,75.2682,75.1774,75.2591,31961.0
2021-11-17 13:55:00,82.95,82.98,82.91,82.93,28971.0,75.2591,75.2863,75.2228,75.241,28971.0
2021-11-17 14:00:00,82.94,82.97,82.82,82.85,32860.0,75.25,75.2772,75.1412,75.1684,32860.0
2021-11-17 14:05:00,82.86,82.86,82.72,82.74,44007.0,75.1774,75.1774,75.0504,75.0686,44007.0
2021-11-17 14:10:00,82.75,82.86,82.71,82.85,41478.0,75.0776,75.1774,75.0414,75.1684,41478.0
2021-11-17 14:15:00,82.85,82.94,82.82,82.93,52760.0,75.1684,75.25,75.1412,75.241,52760.0
2021-11-17 14:20:00,82.93,83.02,82.92,82.95,51407.0,75.241,75.3226,75.2319,75.2591,51407.0
2021-11-17 14:25:00,82.95,83.13,82.91,83.11,46135.0,75.2591,75.4224,75.2228,75.4043,46135.0
2021-11-17 14:30:00,83.11,83.13,83.03,83.04,41366.0,75.4043,75.4224,75.3317,75.3408,41366.0
2021-11-17 14:35:00,83.05,83.08,82.94,82.95,31383.0,75.3498,75.377,75.25,75.2591,31383.0
2021-11-17 14:40:00,82.95,82.96,82.85,82.95,38787.0,75.2591,75.2682,75.1684,75.2591,38787.0
2021-11-17 14:45:00,82.96,83.0,82.8,82.8,28278.0,75.2682,75.3045,75.123,75.123,28278.0
2021-11-17 14:50:00,82.8,82.82,82.69,82.76,68575.0,75.123,75.1412,75.0232,75.0867,68575.0
2021-11-17 14:55:00,82.75,82.81,82.75,82.79,40767.0,75.0776,75.1321,75.0776,75.1139,40767.0
2021-11-17 15:00:00,82.78,82.79,82.67,82.68,54480.0,75.1049,75.1139,75.0051,75.0141,54480.0
2021-11-17 15:05:00,82.67,82.68,82.51,82.56,75906.0,75.0051,75.0141,74.8599,74.9053,75906.0
2021-11-17 15:10:00,82.56,82.73,82.55,82.7,60780.0,74.9053,75.0595,74.8962,75.0323,60780.0
2021-11-17 15:15:00,82.69,82.75,82.58,82.58,57687.0,75.0232,75.0776,74.9234,74.9234,57687.0
2021-11-17 15:20:00,82.59,82.61,82.53,82.54,60165.0,74.9325,74.9506,74.878,74.8871,60165.0
2021-11-17 15:25:00,82.54,82.68,82.46,82.64,138184.0,74.8871,75.0141,74.8145,74.9778,138184.0
2021-11-17 15:30:00,82.63,82.89,82.63,82.86,54074.0,74.9688,75.2047,74.9688,75.1774,54074.0
2021-11-17 15:35:00,82.87,82.93,82.73,82.82,118455.0,75.1865,75.241,75.0595,75.1412,118455.0
2021-11-17 15:40:00,82.82,83.12,82.81,82.92,99619.0,75.1412,75.4133,75.1321,75.2319,99619.0
2021-11-17 15:45:00,82.91,83.24,82.91,83.19,154710.0,75.2228,75.5222,75.2228,75.4768,154710.0
2021-11-17 15:50:00,83.22,83.37,83.21,83.27,169089.0,75.5041,75.6402,75.495,75.5494,169089.0
2021-11-17 15:55:00,83.26,83.26,83.1,83.15,221559.0,75.5404,75.5404,75.3952,75.4406,221559.0
2021-11-18 09:30:00,87.98,89.22,86.15,89.18,1358302.0,79.8227,80.9478,78.1624,80.9115,1358302.0
2021-11-18 09:35:00,89.18,89.29,86.88,87.81,681935.0,80.9115,81.0113,78.8247,79.6685,681935.0
2021-11-18 09:40:00,87.81,88.16,86.69,86.89,445580.0,79.6685,79.986,78.6523,78.8338,445580.0
2021-11-18 09:45:00,86.9,86.96,86.16,86.23,366387.0,78.8429,78.8973,78.1715,78.235,366387.0
2021-11-18 09:50:00,86.2,86.62,85.67,86.34,459284.0,78.2078,78.5888,77.7269,78.3348,459284.0
2021-11-18 09:55:00,86.3,86.46,85.63,85.83,359797.0,78.2985,78.4437,77.6906,77.8721,359797.0
2021-11-18 10:00:00,85.82,86.92,85.67,86.8,350151.0,77.863,78.861,77.7269,78.7521,350151.0
2021-11-18 10:05:00,86.78,86.98,86.45,86.53,246071.0,78.734,78.9154,78.4346,78.5072,246071.0
2021-11-18 10:10:00,86.53,86.69,85.96,86.25,269359.0,78.5072,78.6523,77.99,78.2531,269359.0
2021-11-18 10:15:00,86.24,86.3,85.61,85.81,405574.0,78.2441,78.2985,77.6725,77.8539,405574.0
2021-11-18 10:20:00,85.83,86.19,85.6,86.04,184388.0,77.8721,78.1987,77.6634,78.0626,184388.0
2021-11-18 10:25:00,86.04,86.53,86.03,86.51,119317.0,78.0626,78.5072,78.0535,78.489,119317.0
2021-11-18 10:30:00,86.55,86.75,85.8,85.94,181275.0,78.5253,78.7068,77.8449,77.9719,181275.0
2021-11-18 10:35:00,85.95,86.33,85.62,85.65,153757.0,77.9809,78.3257,77.6815,77.7088,153757.0
2021-11-18 10:40:00,85.68,85.71,85.12,85.22,161164.0,77.736,77.7632,77.2279,77.3186,161164.0
2021-11-18 10:45:00,85.18,85.84,85.13,85.77,125270.0,77.2823,77.8811,77.237,77.8176,125270.0
2021-11-18 10:50:00,85.76,85.96,85.46,85.56,110477.0,77.8086,77.99,77.5364,77.6271,110477.0
2021-11-18 10:55:00,85.58,85.98,85.56,85.95,105105.0,77.6453,78.0082,77.6271,77.9809,105105.0
2021-11-18 11:00:00,85.92,86.15,85.82,85.95,141429.0,77.9537,78.1624,77.863,77.9809,141429.0
2021-11-18 11:05:00,85.91,86.39,85.9,86.02,169423.0,77.9447,78.3802,77.9356,78.0445,169423.0
2021-11-18 11:10:00,86.03,86.38,86.02,86.38,102552.0,78.0535,78.3711,78.0445,78.3711,102552.0
2021-11-18 11:15:00,86.37,86.55,86.34,86.51,89910.0,78.362,78.5253,78.3348,78.489,89910.0
2021-11-18 11:20:00,86.5,86.66,86.42,86.63,97124.0,78.48,78.6251,78.4074,78.5979,97124.0
2021-11-18 11:25:00,86.65,86.95,86.54,86.94,118222.0,78.616,78.8882,78.5162,78.8792,118222.0
2021-11-18 11:30:00,86.91,86.98,86.52,86.59,105742.0,78.8519,78.9154,78.4981,78.5616,105742.0
2021-11-18 11:35:00,86.59,87.18,86.47,87.12,127156.0,78.5616,79.0969,78.4527,79.0425,127156.0
2021-11-18 11:40:00,87.14,87.6,87.09,87.44,148718.0,79.0606,79.478,79.0153,79.3328,148718.0
2021-11-18 11:45:00,87.45,87.68,87.43,87.53,119599.0,79.3419,79.5505,79.3237,79.4145,119599.0
2021-11-18 11:50:00,87.55,87.8,87.34,87.75,109563.0,79.4326,79.6594,79.2421,79.6141,109563.0
2021-11-18 11:55:00,87.76,87.93,87.74,87.87,100103.0,79.6231,79.7774,79.605,79.7229,100103.0
2021-11-18 12:00:00,87.86,87.88,87.52,87.58,122021.0,79.7139,79.732,79.4054,79.4598,122021.0
2021-11-18 12:05:00,87.6,87.7,87.57,87.7,81278.0,79.478,79.5687,79.4507,79.5687,81278.0
2021-11-18 12:10:00,87.7,87.98,87.7,87.87,57555.0,79.5687,79.8227,79.5687,79.7229,57555.0
2021-11-18 12:15:00,87.9,88.09,87.82,88.06,106796.0,79.7501,79.9225,79.6776,79.8953,106796.0
2021-11-18 12:20:00,88.06,88.2,88.03,88.17,78337.0,79.8953,80.0223,79.8681,79.9951,78337.0
2021-11-18 12:25:00,88.18,88.48,88.13,88.48,101573.0,80.0042,80.2764,79.9588,80.2764,101573.0
2021-11-18 12:30:00,88.47,88.5,88.32,88.37,119184.0,80.2673,80.2945,80.1312,80.1766,119184.0
2021-11-18 12:35:00,88.38,88.39,88.25,88.32,134761.0,80.1856,80.1947,80.0677,80.1312,134761.0
2021-11-18 12:40:00,88.34,88.42,88.16,88.4,56635.0,80.1494,80.2219,79.986,80.2038,56635.0
2021-11-18 12:45:00,88.4,88.6,88.15,88.16,126234.0,80.2038,80.3852,79.977,79.986,126234.0
2021-11-18 12:50:00,88.18,88.33,88.14,88.29,66215.0,80.0042,80.1403,79.9679,80.104,66215.0
2021-11-18 12:55:00,88.27,88.32,87.88,87.94,154158.0,80.0858,80.1312,79.732,79.7864,154158.0
2021-11-18 13:00:00,87.95,88.08,87.78,88.05,109111.0,79.7955,79.9135,79.6413,79.8862,109111.0
2021-11-18 13:05:00,88.03,88.21,87.47,87.53,245949.0,79.8681,80.0314,79.36,79.4145,245949.0
2021-11-18 13:10:00,87.54,87.8,87.49,87.67,137489.0,79.4235,79.6594,79.3782,79.5415,137489.0
2021-11-18 13:15:00,87.67,87.8,87.46,87.59,132607.0,79.5415,79.6594,79.3509,79.4689,132607.0
2021-11-18 13:20:00,87.58,87.58,87.21,87.21,137685.0,79.4598,79.4598,79.1241,79.1241,137685.0
2021-11-18 13:25:00,87.2,87.2,86.98,87.0,185641.0,79.1151,79.1151,78.9154,78.9336,185641.0
2021-11-18 13:30:00,87.0,87.09,86.59,87.03,148394.0,78.9336,79.0153,78.5616,78.9608,148394.0
2021-11-18 13:35:00,87.03,87.46,86.98,87.22,99597.0,78.9608,79.3509,78.9154,79.1332,99597.0
2021-11-18 13:40:00,87.23,87.34,87.11,87.29,59891.0,79.1423,79.2421,79.0334,79.1967,59891.0
2021-11-18 13:45:00,87.27,87.7,87.26,87.63,79599.0,79.1786,79.5687,79.1695,79.5052,79599.0
2021-11-18 13:50:00,87.63,87.76,87.46,87.62,92190.0,79.5052,79.6231,79.3509,79.4961,92190.0
2021-11-18 13:55:00,87.64,88.09,87.52,87.8,135607.0,79.5143,79.9225,79.4054,79.6594,135607.0
2021-11-18 14:00:00,87.77,87.81,87.45,87.53,82156.0,79.6322,79.6685,79.3419,79.4145,82156.0
2021-11-18 14:05:00,87.52,87.58,87.34,87.34,79168.0,79.4054,79.4598,79.2421,79.2421,79168.0
2021-11-18 14:10:00,87.34,87.36,86.96,86.99,177977.0,79.2421,79.2602,78.8973,78.9245,177977.0
2021-11-18 14:15:00,86.98,87.07,86.97,87.06,93102.0,78.9154,78.9971,78.9064,78.988,93102.0
2021-11-18 14:20:00,87.07,87.33,86.98,87.25,91261.0,78.9971,79.233,78.9154,79.1604,91261.0
2021-11-18 14:25:00,87.27,87.41,87.21,87.34,61554.0,79.1786,79.3056,79.1241,79.2421,61554.0
2021-11-18 14:30:00,87.35,87.53,87.33,87.42,75348.0,79.2511,79.4145,79.233,79.3147,75348.0
2021-11-18 14:35:00,87.42,87.43,87.25,87.31,70511.0,79.3147,79.3237,79.1604,79.2149,70511.0
2021-11-18 14:40:00,87.32,87.33,87.15,87.21,53495.0,79.2239,79.233,79.0697,79.1241,53495.0
2021-11-18 14:45:00,87.2,87.32,87.18,87.3,76374.0,79.1151,79.2239,79.0969,79.2058,76374.0
2021-11-18 14:50:00,87.29,87.6,87.29,87.32,129414.0,79.1967,79.478,79.1967,79.2239,129414.0
2021-11-18 14:55:00,87.31,87.66,87.31,87.6,51331.0,79.2149,79.5324,79.2149,79.478,51331.0
2021-11-18 15:00:00,87.61,87.65,87.47,87.48,64912.0,79.487,79.5233,79.36,79.3691,64912.0
2021-11-18 15:05:00,87.49,87.77,87.48,87.73,70382.0,79.3782,79.6322,79.3691,79.5959,70382.0
2021-11-18 15:10:00,87.72,87.84,87.55,87.71,74977.0,79.5868,79.6957,79.4326,79.5778,74977.0
2021-11-18 15:15:00,87.71,87.76,87.47,87.47,68417.0,79.5778,79.6231,79.36,79.36,68417.0
2021-11-18 15:20:00,87.47,87.53,87.23,87.49,83606.0,79.36,79.4145,79.1423,79.3782,83606.0
2021-11-18 15:25:00,87.48,87.6,87.48,87.59,98570.0,79.3691,79.478,79.3691,79.4689,98570.0
2021-11-18 15:30:00,87.59,87.73,87.54,87.65,184626.0,79.4689,79.5959,79.4235,79.5233,184626.0
2021-11-18 15:35:00,87.64,87.8,87.61,87.76,173287.0,79.5143,79.6594,79.487,79.6231,173287.0
2021-11-18 15:40:00,87.76,87.76,87.43,87.43,106281.0,79.6231,79.6231,79.3237,79.3237,106281.0
2021-11-18 15:45:00,87.43,87.55,87.41,87.41,196874.0,79.3237,79.4326,79.3056,79.3056,196874.0
2021-11-18 15:50:00,87.42,87.69,87.42,87.69,288002.0,79.3147,79.5596,79.3147,79.5596,288002.0
2021-11-18 15:55:00,87.69,88.11,87.69,88.1,539689.0,79.5596,79.9407,79.5596,79.9316,539689.0
2021-11-19 09:30:00,89.86,91.0,89.52,89.9,954327.0,81.5284,82.5627,81.2199,81.5647,954327.0
2021-11-19 09:35:00,89.95,90.35,89.11,89.77,236053.0,81.6101,81.973,80.848,81.4468,236053.0
2021-11-19 09:40:00,89.76,90.54,89.44,90.4,299670.0,81.4377,82.1454,81.1474,82.0184,299670.0
2021-11-19 09:45:00,90.4,90.57,90.03,90.46,280817.0,82.0184,82.1726,81.6827,82.0728,280817.0
2021-11-19 09:50:00,90.52,90.56,89.94,90.05,247771.0,82.1272,82.1635,81.601,81.7008,247771.0
2021-11-19 09:55:00,90.03,90.1,89.7,89.94,235576.0,81.6827,81.7462,81.3833,81.601,235576.0
2021-11-19 10:00:00,89.96,90.28,89.7,89.84,177599.0,81.6192,81.9095,81.3833,81.5103,177599.0
2021-11-19 10:05:00,89.82,89.9,89.4,89.77,250364.0,81.4921,81.5647,81.1111,81.4468,250364.0
2021-11-19 10:10:00,89.75,90.11,89.5,89.7,180693.0,81.4286,81.7552,81.2018,81.3833,180693.0
2021-11-19 10:15:00,89.72,90.08,89.5,90.08,259361.0,81.4014,81.728,81.2018,81.728,259361.0
2021-11-19 10:20:00,90.06,90.17,89.86,90.11,222134.0,81.7099,81.8097,81.5284,81.7552,222134.0
2021-11-19 10:25:00,90.12,90.38,89.88,90.28,158315.0,81.7643,82.0002,81.5466,81.9095,158315.0
2021-11-19 10:30:00,90.28,90.95,90.22,90.82,187839.0,81.9095,82.5174,81.855,82.3994,187839.0
2021-11-19 10:35:00,90.84,91.14,90.34,90.61,442723.0,82.4176,82.6897,81.9639,82.2089,442723.0
2021-11-19 10:40:00,90.62,90.84,90.43,90.8,240530.0,82.218,82.4176,82.0456,82.3813,240530.0
2021-11-19 10:45:00,90.8,90.96,90.65,90.89,101400.0,82.3813,82.5264,82.2452,82.4629,101400.0
2021-11-19 10:50:00,90.9,91.09,90.78,91.05,123573.0,82.472,82.6444,82.3631,82.6081,123573.0
2021-11-19 10:55:00,91.06,91.13,90.2,91.06,276253.0,82.6172,82.6807,81.8369,82.6172,276253.0
2021-11-19 11:00:00,91.08,91.12,90.93,91.1,114535.0,82.6353,82.6716,82.4992,82.6535,114535.0
2021-11-19 11:05:00,91.12,91.2,91.08,91.1,120270.0,82.6716,82.7442,82.6353,82.6535,120270.0
2021-11-19 11:10:00,91.1,91.42,91.1,91.4,140151.0,82.6535,82.9438,82.6535,82.9256,140151.0
2021-11-19 11:15:00,91.42,91.8,91.37,91.75,222792.0,82.9438,83.2886,82.8984,83.2432,222792.0
2021-11-19 11:20:00,91.75,91.87,91.35,91.45,258639.0,83.2432,83.3521,82.8803,82.971,258639.0
2021-11-19 11:25:00,91.45,91.69,91.29,91.62,118923.0,82.971,83.1888,82.8258,83.1252,118923.0
2021-11-19 11:30:00,91.62,91.9,91.54,91.87,172999.0,83.1252,83.3793,83.0527,83.3521,172999.0
2021-11-19 11:35:00,91.86,92.08,91.84,92.05,186773.0,83.343,83.5426,83.3248,83.5154,186773.0
2021-11-19 11:40:00,92.03,92.1,91.93,91.97,144884.0,83.4972,83.5607,83.4065,83.4428,144884.0
2021-11-19 11:45:00,91.95,91.98,91.64,91.77,108161.0,83.4246,83.4519,83.1434,83.2613,108161.0
2021-11-19 11:50:00,91.77,91.97,91.74,91.88,73752.0,83.2613,83.4428,83.2341,83.3611,73752.0
2021-11-19 11:55:00,91.88,91.99,91.54,91.58,141928.0,83.3611,83.4609,83.0527,83.0889,141928.0
2021-11-19 12:00:00,91.57,91.72,91.39,91.59,113479.0,83.0799,83.216,82.9166,83.098,113479.0
2021-11-19 12:05:00,91.59,91.74,91.53,91.59,74238.0,83.098,83.2341,83.0436,83.098,74238.0
2021-11-19 12:10:00,91.59,91.64,91.45,91.52,74751.0,83.098,83.1434,82.971,83.0345,74751.0
2021-11-19 12:15:00,91.52,91.53,91.35,91.47,104961.0,83.0345,83.0436,82.8803,82.9891,104961.0
2021-11-19 12:20:00,91.49,91.52,91.31,91.48,137295.0,83.0073,83.0345,82.844,82.9982,137295.0
2021-11-19 12:25:00,91.48,91.62,91.46,91.57,103291.0,82.9982,83.1252,82.9801,83.0799,103291.0
2021-11-19 12:30:00,91.57,91.74,91.49,91.74,59056.0,83.0799,83.2341,83.0073,83.2341,59056.0
2021-11-19 12:35:00,91.73,91.91,91.72,91.88,185803.0,83.225,83.3884,83.216,83.3611,185803.0
2021-11-19 12:40:00,91.86,91.92,91.74,91.84,54536.0,83.343,83.3974,83.2341,83.3248,54536.0
2021-11-19 12:45:00,91.83,91.9,91.5,91.52,85206.0,83.3158,83.3793,83.0164,83.0345,85206.0
2021-11-19 12:50:00,91.51,91.85,91.5,91.84,57410.0,83.0254,83.3339,83.0164,83.3248,57410.0
2021-11-19 12:55:00,91.83,91.9,91.78,91.86,48166.0,83.3158,83.3793,83.2704,83.343,48166.0
2021-11-19 13:00:00,91.87,91.9,91.8,91.88,39758.0,83.3521,83.3793,83.2886,83.3611,39758.0
2021-11-19 13:05:00,91.88,91.9,91.85,91.88,51869.0,83.3611,83.3793,83.3339,83.3611,51869.0
2021-11-19 13:10:00,91.88,91.98,91.85,91.92,67434.0,83.3611,83.4519,83.3339,83.3974,67434.0
2021-11-19 13:15:00,91.92,91.95,91.61,91.79,56257.0,83.3974,83.4246,83.1162,83.2795,56257.0
2021-11-19 13:20:00,91.76,91.79,91.61,91.76,38320.0,83.2523,83.2795,83.1162,83.2523,38320.0
2021-11-19 13:25:00,91.79,91.89,91.69,91.74,78588.0,83.2795,83.3702,83.1888,83.2341,78588.0
2021-11-19 13:30:00,91.72,91.73,91.55,91.68,88178.0,83.216,83.225,83.0617,83.1797,88178.0
2021-11-19 13:35:00,91.68,91.86,91.59,91.83,66381.0,83.1797,83.343,83.098,83.3158,66381.0
2021-11-19 13:40:00,91.84,91.85,91.68,91.69,63049.0,83.3248,83.3339,83.1797,83.1888,63049.0
2021-11-19 13:45:00,91.66,91.7,91.58,91.64,49315.0,83.1615,83.1978,83.0889,83.1434,49315.0
2021-11-19 13:50:00,91.66,91.66,91.51,91.58,49278.0,83.1615,83.1615,83.0254,83.0889,49278.0
2021-11-19 13:55:00,91.6,91.6,91.24,91.35,87773.0,83.1071,83.1071,82.7805,82.8803,87773.0
2021-11-19 14:00:00,91.37,91.46,91.29,91.31,82278.0,82.8984,82.9801,82.8258,82.844,82278.0
2021-11-19 14:05:00,91.33,91.41,91.06,91.06,81861.0,82.8621,82.9347,82.6172,82.6172,81861.0
2021-11-19 14:10:00,91.06,91.32,91.04,91.2,84809.0,82.6172,82.8531,82.599,82.7442,84809.0
2021-11-19 14:15:00,91.2,91.45,91.2,91.3,68817.0,82.7442,82.971,82.7442,82.8349,68817.0
2021-11-19 14:20:00,91.3,91.45,91.18,91.45,79031.0,82.8349,82.971,82.726,82.971,79031.0
2021-11-19 14:25:00,91.45,91.5,91.28,91.31,83298.0,82.971,83.0164,82.8168,82.844,83298.0
2021-11-19 14:30:00,91.3,91.42,91.2,91.23,77592.0,82.8349,82.9438,82.7442,82.7714,77592.0
2021-11-19 14:35:00,91.24,91.34,91.24,91.31,48694.0,82.7805,82.8712,82.7805,82.844,48694.0
2021-11-19 14:40:00,91.31,91.37,91.16,91.3,74939.0,82.844,82.8984,82.7079,82.8349,74939.0
2021-11-19 14:45:00,91.27,91.32,91.23,91.23,91132.0,82.8077,82.8531,82.7714,82.7714,91132.0
2021-11-19 14:50:00,91.24,91.3,91.19,91.26,39839.0,82.7805,82.8349,82.7351,82.7986,39839.0
2021-11-19 14:55:00,91.26,91.31,91.21,91.23,52552.0,82.7986,82.844,82.7533,82.7714,52552.0
2021-11-19 15:00:00,91.23,91.34,91.21,91.28,53347.0,82.7714,82.8712,82.7533,82.8168,53347.0
2021-11-19 15:05:00,91.28,91.36,91.15,91.33,55838.0,82.8168,82.8893,82.6988,82.8621,55838.0
2021-11-19 15:10:00,91.34,91.34,91.07,91.08,83550.0,82.8712,82.8712,82.6262,82.6353,83550.0
2021-11-19 15:15:00,91.07,91.21,91.03,91.15,62421.0,82.6262,82.7533,82.5899,82.6988,62421.0
2021-11-19 15:20:00,91.13,91.23,91.13,91.22,83171.0,82.6807,82.7714,82.6807,82.7623,83171.0
2021-11-19 15:25:00,91.2,91.3,91.19,91.23,86772.0,82.7442,82.8349,82.7351,82.7714,86772.0
2021-11-19 15:30:00,91.23,91.32,91.12,91.19,107070.0,82.7714,82.8531,82.6716,82.7351,107070.0
2021-11-19 15:35:00,91.2,91.27,91.03,91.27,178053.0,82.7442,82.8077,82.5899,82.8077,178053.0
2021-11-19 15:40:00,91.27,91.4,91.19,91.24,128911.0,82.8077,82.9256,82.7351,82.7805,128911.0
2021-11-19 15:45:00,91.22,91.57,91.21,91.55,230589.0,82.7623,83.0799,82.7533,83.0617,230589.0
2021-11-19 15:50:00,91.57,91.65,91.35,91.53,318192.0,83.0799,83.1525,82.8803,83.0436,318192.0
2021-11-19 15:55:00,91.55,91.69,91.51,91.56,338161.0,83.0617,83.1888,83.0254,83.0708,338161.0
2021-11-22 09:30:00,89.33,91.8,89.33,91.34,647023.0,81.0476,83.2886,81.0476,82.8712,647023.0
2021-11-22 09:35:00,91.33,92.16,91.3,92.06,367141.0,82.8621,83.6152,82.8349,83.5244,367141.0
2021-11-22 09:40:00,92.06,92.13,91.32,91.43,215889.0,83.5244,83.588,82.8531,82.9529,215889.0
2021-11-22 09:45:00,91.47,91.58,90.57,90.68,112042.0,82.9891,83.0889,82.1726,82.2724,112042.0
2021-11-22 09:50:00,90.69,90.7,90.06,90.18,103565.0,82.2815,82.2905,81.7099,81.8188,103565.0
2021-11-22 09:55:00,90.2,90.29,89.57,89.79,117870.0,81.8369,81.9186,81.2653,81.4649,117870.0
2021-11-22 10:00:00,89.82,90.17,89.82,90.1,149393.0,81.4921,81.8097,81.4921,81.7462,149393.0
2021-11-22 10:05:00,90.13,90.14,89.39,89.45,186980.0,81.7734,81.7825,81.102,81.1564,186980.0
2021-11-22 10:10:00,89.45,90.07,89.3,90.0,108134.0,81.1564,81.719,81.0203,81.6554,108134.0
2021-11-22 10:15:00,90.0,90.1,89.63,89.76,98658.0,81.6554,81.7462,81.3197,81.4377,98658.0
2021-11-22 10:20:00,89.74,89.76,89.45,89.6,105999.0,81.4195,81.4377,81.1564,81.2925,105999.0
2021-11-22 10:25:00,89.61,89.79,89.2,89.34,77410.0,81.3016,81.4649,80.9296,81.0566,77410.0
2021-11-22 10:30:00,89.34,89.82,89.3,89.74,98717.0,81.0566,81.4921,81.0203,81.4195,98717.0
2021-11-22 10:35:00,89.75,89.85,89.58,89.66,130324.0,81.4286,81.5194,81.2744,81.347,130324.0
2021-11-22 10:40:00,89.63,89.75,89.26,89.3,106604.0,81.3197,81.4286,80.9841,81.0203,106604.0
2021-11-22 10:45:00,89.31,89.37,89.12,89.19,72528.0,81.0294,81.0839,80.857,80.9205,72528.0
2021-11-22 10:50:00,89.16,89.18,88.52,88.59,180806.0,80.8933,80.9115,80.3127,80.3762,180806.0
2021-11-22 10:55:00,88.6,88.89,88.5,88.7,74085.0,80.3852,80.6484,80.2945,80.476,74085.0
2021-11-22 11:00:00,88.71,88.73,88.23,88.24,115338.0,80.485,80.5032,80.0496,80.0586,115338.0
2021-11-22 11:05:00,88.25,88.62,88.15,88.5,85062.0,80.0677,80.4034,79.977,80.2945,85062.0
2021-11-22 11:10:00,88.54,88.6,88.19,88.54,262825.0,80.3308,80.3852,80.0133,80.3308,262825.0
2021-11-22 11:15:00,88.52,88.52,87.89,87.95,90509.0,80.3127,80.3127,79.7411,79.7955,90509.0
2021-11-22 11:20:00,87.98,88.15,87.7,87.86,125312.0,79.8227,79.977,79.5687,79.7139,125312.0
2021-11-22 11:25:00,87.86,87.86,87.15,87.38,118670.0,79.7139,79.7139,79.0697,79.2784,118670.0
2021-11-22 11:30:00,87.36,87.63,87.28,87.61,89817.0,79.2602,79.5052,79.1876,79.487,89817.0
2021-11-22 11:35:00,87.62,87.62,87.18,87.22,47009.0,79.4961,79.4961,79.0969,79.1332,47009.0
2021-11-22 11:40:00,87.2,87.22,86.95,87.09,78545.0,79.1151,79.1332,78.8882,79.0153,78545.0
2021-11-22 11:45:00,87.08,87.23,86.8,86.92,55274.0,79.0062,79.1423,78.7521,78.861,55274.0
2021-11-22 11:50:00,86.93,87.02,86.83,86.89,83120.0,78.8701,78.9517,78.7794,78.8338,83120.0
2021-11-22 11:55:00,86.91,87.09,86.71,87.06,57495.0,78.8519,79.0153,78.6705,78.988,57495.0
2021-11-22 12:00:00,87.05,87.16,86.72,86.85,72469.0,78.979,79.0788,78.6796,78.7975,72469.0
2021-11-22 12:05:00,86.83,86.88,86.52,86.58,73206.0,78.7794,78.8247,78.4981,78.5525,73206.0
2021-11-22 12:10:00,86.6,86.64,86.44,86.51,83848.0,78.5707,78.607,78.4255,78.489,83848.0
2021-11-22 12:15:00,86.53,86.77,86.38,86.73,148127.0,78.5072,78.7249,78.3711,78.6886,148127.0
2021-11-22 12:20:00,86.74,86.87,86.59,86.76,131306.0,78.6977,78.8156,78.5616,78.7158,131306.0
2021-11-22 12:25:00,86.76,87.49,86.76,87.4,199413.0,78.7158,79.3782,78.7158,79.2965,199413.0
2021-11-22 12:30:00,87.42,87.96,87.41,87.94,109528.0,79.3147,79.8046,79.3056,79.7864,109528.0
2021-11-22 12:35:00,87.93,88.03,87.87,87.96,54444.0,79.7774,79.8681,79.7229,79.8046,54444.0
2021-11-22 12:40:00,87.99,87.99,87.83,87.93,42528.0,79.8318,79.8318,79.6866,79.7774,42528.0
2021-11-22 12:45:00,87.92,88.3,87.9,88.26,79155.0,79.7683,80.1131,79.7501,80.0768,79155.0
2021-11-22 12:50:00,88.27,88.27,87.82,87.87,46503.0,80.0858,80.0858,79.6776,79.7229,46503.0
2021-11-22 12:55:00,87.87,88.17,87.86,88.03,31011.0,79.7229,79.9951,79.7139,79.8681,31011.0
2021-11-22 13:00:00,88.03,88.03,87.83,87.92,46542.0,79.8681,79.8681,79.6866,79.7683,46542.0
2021-11-22 13:05:00,87.93,87.99,87.76,87.83,28660.0,79.7774,79.8318,79.6231,79.6866,28660.0
2021-11-22 13:10:00,87.81,87.97,87.79,87.86,30538.0,79.6685,79.8137,79.6503,79.7139,30538.0
2021-11-22 13:15:00,87.9,88.16,87.89,88.01,29361.0,79.7501,79.986,79.7411,79.85,29361.0
2021-11-22 13:20:00,88.01,88.18,87.99,88.1,31766.0,79.85,80.0042,79.8318,79.9316,31766.0
2021-11-22 13:25:00,88.13,88.19,88.02,88.14,19183.0,79.9588,80.0133,79.859,79.9679,19183.0
2021-11-22 13:30:00,88.13,88.22,88.02,88.05,32877.0,79.9588,80.0405,79.859,79.8862,32877.0
2021-11-22 13:35:00,88.05,88.05,87.74,87.82,29244.0,79.8862,79.8862,79.605,79.6776,29244.0
2021-11-22 13:40:00,87.82,87.96,87.65,87.86,44330.0,79.6776,79.8046,79.5233,79.7139,44330.0
2021-11-22 13:45:00,87.87,87.89,87.72,87.82,37999.0,79.7229,79.7411,79.5868,79.6776,37999.0
2021-11-22 13:50:00,87.82,87.95,87.81,87.81,22346.0,79.6776,79.7955,79.6685,79.6685,22346.0
2021-11-22 13:55:00,87.84,88.02,87.73,87.96,88791.0,79.6957,79.859,79.5959,79.8046,88791.0
2021-11-22 14:00:00,87.95,88.08,87.95,88.07,31158.0,79.7955,79.9135,79.7955,79.9044,31158.0
2021-11-22 14:05:00,88.05,88.08,87.98,88.06,24082.0,79.8862,79.9135,79.8227,79.8953,24082.0
2021-11-22 14:10:00,88.04,88.16,87.98,88.13,21450.0,79.8772,79.986,79.8227,79.9588,21450.0
2021-11-22 14:15:00,88.11,88.11,88.03,88.04,22553.0,79.9407,79.9407,79.8681,79.8772,22553.0
2021-11-22 14:20:00,88.02,88.07,87.92,87.98,21855.0,79.859,79.9044,79.7683,79.8227,21855.0
2021-11-22 14:25:00,87.96,87.97,87.83,87.96,25562.0,79.8046,79.8137,79.6866,79.8046,25562.0
2021-11-22 14:30:00,87.95,88.04,87.8,87.88,36251.0,79.7955,79.8772,79.6594,79.732,36251.0
2021-11-22 14:35:00,87.91,87.94,87.81,87.84,28414.0,79.7592,79.7864,79.6685,79.6957,28414.0
2021-11-22 14:40:00,87.84,87.99,87.83,87.88,32717.0,79.6957,79.8318,79.6866,79.732,32717.0
2021-11-22 14:45:00,87.91,88.0,87.9,87.94,34153.0,79.7592,79.8409,79.7501,79.7864,34153.0
2021-11-22 14:50:00,87.95,88.01,87.92,87.95,25322.0,79.7955,79.85,79.7683,79.7955,25322.0
2021-11-22 14:55:00,87.94,88.0,87.88,87.95,33067.0,79.7864,79.8409,79.732,79.7955,33067.0
2021-11-22 15:00:00,87.95,88.08,87.88,88.07,45580.0,79.7955,79.9135,79.732,79.9044,45580.0
2021-11-22 15:05:00,88.1,88.33,88.05,88.32,70819.0,79.9316,80.1403,79.8862,80.1312,70819.0
2021-11-22 15:10:00,88.31,88.58,88.31,88.42,109089.0,80.1221,80.3671,80.1221,80.2219,109089.0
2021-11-22 15:15:00,88.42,88.47,88.31,88.36,85668.0,80.2219,80.2673,80.1221,80.1675,85668.0
2021-11-22 15:20:00,88.36,88.51,88.35,88.41,58469.0,80.1675,80.3036,80.1584,80.2129,58469.0
2021-11-22 15:25:00,88.43,88.43,88.22,88.22,62269.0,80.231,80.231,80.0405,80.0405,62269.0
2021-11-22 15:30:00,88.23,88.41,88.22,88.36,66499.0,80.0496,80.2129,80.0405,80.1675,66499.0
2021-11-22 15:35:00,88.36,88.47,88.32,88.35,83845.0,80.1675,80.2673,80.1312,80.1584,83845.0
2021-11-22 15:40:00,88.33,88.39,88.26,88.29,76333.0,80.1403,80.1947,80.0768,80.104,76333.0
2021-11-22 15:45:00,88.29,88.32,88.14,88.17,128391.0,80.104,80.1312,79.9679,79.9951,128391.0
2021-11-22 15:50:00,88.15,88.26,87.83,88.07,316807.0,79.977,80.0768,79.6866,79.9044,316807.0
2021-11-22 15:55:00,88.06,88.09,87.66,87.69,534011.0,79.8953,79.9225,79.5324,79.5596,534011.0
2021-11-23 09:30:00,90.17,91.17,89.77,90.81,636130.0,81.8097,82.717,81.4468,82.3903,636130.0
2021-11-23 09:35:00,90.75,90.99,89.72,89.82,452031.0,82.3359,82.5537,81.4014,81.4921,452031.0
2021-11-23 09:40:00,89.84,90.87,89.84,90.5,274391.0,81.5103,82.4448,81.5103,82.1091,274391.0
2021-11-23 09:45:00,90.45,91.71,90.45,91.59,370491.0,82.0637,83.2069,82.0637,83.098,370491.0
2021-11-23 09:50:00,91.57,91.93,91.27,91.82,346184.0,83.0799,83.4065,82.8077,83.3067,346184.0
2021-11-23 09:55:00,91.81,92.69,91.74,92.45,523659.0,83.2976,84.096,83.2341,83.8783,523659.0
2021-11-23 10:00:00,92.47,92.57,91.91,92.19,198508.0,83.8964,83.9872,83.3884,83.6424,198508.0
2021-11-23 10:05:00,92.19,92.42,91.72,91.84,353914.0,83.6424,83.8511,83.216,83.3248,353914.0
2021-11-23 10:10:00,91.83,92.04,91.2,91.33,149710.0,83.3158,83.5063,82.7442,82.8621,149710.0
2021-11-23 10:15:00,91.35,91.39,90.9,91.31,142734.0,82.8803,82.9166,82.472,82.844,142734.0
2021-11-23 10:20:00,91.32,91.32,90.66,90.73,125781.0,82.8531,82.8531,82.2542,82.3178,125781.0
2021-11-23 10:25:00,90.72,90.83,90.4,90.56,171175.0,82.3087,82.4085,82.0184,82.1635,171175.0
2021-11-23 10:30:00,90.54,90.6,90.12,90.24,151048.0,82.1454,82.1998,81.7643,81.8732,151048.0
2021-11-23 10:35:00,90.22,90.26,90.02,90.02,208515.0,81.855,81.8913,81.6736,81.6736,208515.0
2021-11-23 10:40:00,90.05,90.47,90.04,90.31,556921.0,81.7008,82.0819,81.6917,81.9367,556921.0
2021-11-23 10:45:00,90.29,90.5,90.18,90.36,129842.0,81.9186,82.1091,81.8188,81.9821,129842.0
2021-11-23 10:50:00,90.37,90.68,90.33,90.34,152323.0,81.9911,82.2724,81.9548,81.9639,152323.0
2021-11-23 10:55:00,90.35,90.45,89.65,89.67,256269.0,81.973,82.0637,81.3379,81.356,256269.0
2021-11-23 11:00:00,89.7,89.81,89.41,89.65,123929.0,81.3833,81.4831,81.1201,81.3379,123929.0
2021-11-23 11:05:00,89.65,89.76,89.5,89.7,83754.0,81.3379,81.4377,81.2018,81.3833,83754.0
2021-11-23 11:10:00,89.71,89.94,89.69,89.88,75623.0,81.3923,81.601,81.3742,81.5466,75623.0
2021-11-23 11:15:00,89.85,90.15,89.84,89.98,80395.0,81.5194,81.7915,81.5103,81.6373,80395.0
2021-11-23 11:20:00,89.98,89.98,89.7,89.79,111991.0,81.6373,81.6373,81.3833,81.4649,111991.0
2021-11-23 11:25:00,89.84,89.96,89.44,89.55,73864.0,81.5103,81.6192,81.1474,81.2472,73864.0
2021-11-23 11:30:00,89.55,89.78,89.36,89.58,105387.0,81.2472,81.4558,81.0748,81.2744,105387.0
2021-11-23 11:35:00,89.59,89.63,89.22,89.59,165217.0,81.2835,81.3197,80.9478,81.2835,165217.0
2021-11-23 11:40:00,89.59,89.59,89.33,89.36,42980.0,81.2835,81.2835,81.0476,81.0748,42980.0
2021-11-23 11:45:00,89.38,89.77,89.32,89.58,37222.0,81.0929,81.4468,81.0385,81.2744,37222.0
2021-11-23 11:50:00,89.59,89.7,89.4,89.67,190460.0,81.2835,81.3833,81.1111,81.356,190460.0
2021-11-23 11:55:00,89.66,89.89,89.66,89.8,76398.0,81.347,81.5556,81.347,81.474,76398.0
2021-11-23 12:00:00,89.83,89.96,89.27,89.37,86046.0,81.5012,81.6192,80.9931,81.0839,86046.0
2021-11-23 12:05:00,89.38,89.55,89.33,89.42,35025.0,81.0929,81.2472,81.0476,81.1292,35025.0
2021-11-23 12:10:00,89.43,89.59,89.4,89.42,30776.0,81.1383,81.2835,81.1111,81.1292,30776.0
2021-11-23 12:15:00,89.43,89.7,89.4,89.67,47853.0,81.1383,81.3833,81.1111,81.356,47853.0
2021-11-23 12:20:00,89.65,89.85,89.59,89.79,41077.0,81.3379,81.5194,81.2835,81.4649,41077.0
2021-11-23 12:25:00,89.8,89.86,89.58,89.63,39350.0,81.474,81.5284,81.2744,81.3197,39350.0
2021-11-23 12:30:00,89.62,89.78,89.61,89.7,19128.0,81.3107,81.4558,81.3016,81.3833,19128.0
2021-11-23 12:35:00,89.7,89.83,89.56,89.58,35784.0,81.3833,81.5012,81.2562,81.2744,35784.0
2021-11-23 12:40:00,89.58,89.58,89.27,89.32,28299.0,81.2744,81.2744,80.9931,81.0385,28299.0
2021-11-23 12:45:00,89.33,89.34,89.15,89.15,36512.0,81.0476,81.0566,80.8843,80.8843,36512.0
2021-11-23 12:50:00,89.16,89.25,89.03,89.04,47964.0,80.8933,80.975,80.7754,80.7845,47964.0
2021-11-23 12:55:00,89.03,89.04,88.81,88.86,54767.0,80.7754,80.7845,80.5758,80.6211,54767.0
2021-11-23 13:00:00,88.86,89.08,88.84,88.96,74259.0,80.6211,80.8207,80.603,80.7119,74259.0
2021-11-23 13:05:00,88.97,88.97,88.67,88.7,44607.0,80.7209,80.7209,80.4488,80.476,44607.0
2021-11-23 13:10:00,88.68,88.68,88.47,88.56,59166.0,80.4578,80.4578,80.2673,80.349,59166.0
2021-11-23 13:15:00,88.61,88.7,88.31,88.31,59443.0,80.3943,80.476,80.1221,80.1221,59443.0
2021-11-23 13:20:00,88.32,88.44,88.26,88.28,60432.0,80.1312,80.2401,80.0768,80.0949,60432.0
2021-11-23 13:25:00,88.26,88.26,88.06,88.08,39647.0,80.0768,80.0768,79.8953,79.9135,39647.0
2021-11-23 13:30:00,88.06,88.12,87.83,87.88,58459.0,79.8953,79.9498,79.6866,79.732,58459.0
2021-11-23 13:35:00,87.89,88.11,87.89,88.02,39920.0,79.7411,79.9407,79.7411,79.859,39920.0
2021-11-23 13:40:00,88.01,88.21,88.0,88.12,43760.0,79.85,80.0314,79.8409,79.9498,43760.0
2021-11-23 13:45:00,88.13,88.48,88.13,88.3,38738.0,79.9588,80.2764,79.9588,80.1131,38738.0
2021-11-23 13:50:00,88.3,88.55,88.19,88.55,49111.0,80.1131,80.3399,80.0133,80.3399,49111.0
2021-11-23 13:55:00,88.54,88.59,88.3,88.4,29096.0,80.3308,80.3762,80.1131,80.2038,29096.0
2021-11-23 14:00:00,88.41,88.56,88.29,88.3,35940.0,80.2129,80.349,80.104,80.1131,35940.0
2021-11-23 14:05:00,88.3,88.46,88.26,88.36,26643.0,80.1131,80.2582,80.0768,80.1675,26643.0
2021-11-23 14:10:00,88.37,88.37,88.04,88.1,39358.0,80.1766,80.1766,79.8772,79.9316,39358.0
2021-11-23 14:15:00,88.1,88.17,88.02,88.08,36013.0,79.9316,79.9951,79.859,79.9135,36013.0
2021-11-23 14:20:00,88.09,88.39,88.09,88.32,17647.0,79.9225,80.1947,79.9225,80.1312,17647.0
2021-11-23 14:25:00,88.29,88.38,88.28,88.37,18434.0,80.104,80.1856,80.0949,80.1766,18434.0
2021-11-23 14:30:00,88.36,88.51,88.24,88.3,36004.0,80.1675,80.3036,80.0586,80.1131,36004.0
2021-11-23 14:35:00,88.31,88.54,88.31,88.49,21969.0,80.1221,80.3308,80.1221,80.2854,21969.0
2021-11-23 14:40:00,88.47,88.54,88.39,88.5,20962.0,80.2673,80.3308,80.1947,80.2945,20962.0
2021-11-23 14:45:00,88.48,88.78,88.41,88.72,46917.0,80.2764,80.5486,80.2129,80.4941,46917.0
2021-11-23 14:50:00,88.7,88.77,88.49,88.7,59128.0,80.476,80.5395,80.2854,80.476,59128.0
2021-11-23 14:55:00,88.69,88.83,88.62,88.69,41697.0,80.4669,80.5939,80.4034,80.4669,41697.0
2021-11-23 15:00:00,88.69,88.87,88.68,88.84,46922.0,80.4669,80.6302,80.4578,80.603,46922.0
2021-11-23 15:05:00,88.85,89.0,88.81,89.0,65222.0,80.6121,80.7482,80.5758,80.7482,65222.0
2021-11-23 15:10:00,88.96,88.99,88.79,88.95,47484.0,80.7119,80.7391,80.5576,80.7028,47484.0
2021-11-23 15:15:00,88.94,89.01,88.84,88.88,48016.0,80.6937,80.7572,80.603,80.6393,48016.0
2021-11-23 15:20:00,88.88,88.97,88.76,88.89,34106.0,80.6393,80.7209,80.5304,80.6484,34106.0
2021-11-23 15:25:00,88.89,89.1,88.89,89.0,69578.0,80.6484,80.8389,80.6484,80.7482,69578.0
2021-11-23 15:30:00,89.0,89.29,89.0,89.16,126116.0,80.7482,81.0113,80.7482,80.8933,126116.0
2021-11-23 15:35:00,89.16,89.34,89.06,89.31,99092.0,80.8933,81.0566,80.8026,81.0294,99092.0
2021-11-23 15:40:00,89.31,89.38,89.31,89.35,98756.0,81.0294,81.0929,81.0294,81.0657,98756.0
2021-11-23 15:45:00,89.34,89.41,89.17,89.33,106050.0,81.0566,81.1201,80.9024,81.0476,106050.0
2021-11-23 15:50:00,89.33,89.49,89.31,89.48,137132.0,81.0476,81.1927,81.0294,81.1837,137132.0
2021-11-23 15:55:00,89.48,89.61,89.38,89.46,259105.0,81.1837,81.3016,81.0929,81.1655,259105.0
2021-11-24 09:30:00,90.01,91.19,89.82,90.35,436115.0,81.6645,82.7351,81.4921,81.973,436115.0
2021-11-24 09:35:00,90.34,90.61,89.8,89.87,217524.0,81.9639,82.2089,81.474,81.5375,217524.0
2021-11-24 09:40:00,89.87,90.08,89.38,89.85,148839.0,81.5375,81.728,81.0929,81.5194,148839.0
2021-11-24 09:45:00,89.84,90.08,89.42,90.01,125047.0,81.5103,81.728,81.1292,81.6645,125047.0
2021-11-24 09:50:00,89.97,90.44,89.97,90.23,99732.0,81.6282,82.0546,81.6282,81.8641,99732.0
2021-11-24 09:55:00,90.22,90.3,89.65,89.74,60482.0,81.855,81.9276,81.3379,81.4195,60482.0
2021-11-24 10:00:00,89.75,89.89,89.47,89.48,90822.0,81.4286,81.5556,81.1746,81.1837,90822.0
2021-11-24 10:05:00,89.5,89.56,88.73,89.11,100841.0,81.2018,81.2562,80.5032,80.848,100841.0
2021-11-24 10:10:00,89.18,89.24,88.9,89.19,57964.0,80.9115,80.9659,80.6574,80.9205,57964.0
2021-11-24 10:15:00,89.18,89.33,89.03,89.29,51530.0,80.9115,81.0476,80.7754,81.0113,51530.0
2021-11-24 10:20:00,89.34,89.78,89.25,89.53,146549.0,81.0566,81.4558,80.975,81.229,146549.0
2021-11-24 10:25:00,89.56,89.81,89.45,89.73,53327.0,81.2562,81.4831,81.1564,81.4105,53327.0
2021-11-24 10:30:00,89.76,89.91,89.67,89.78,61745.0,81.4377,81.5738,81.356,81.4558,61745.0
2021-11-24 10:35:00,89.78,89.98,89.74,89.87,57350.0,81.4558,81.6373,81.4195,81.5375,57350.0
2021-11-24 10:40:00,89.85,89.85,89.37,89.46,75728.0,81.5194,81.5194,81.0839,81.1655,75728.0
2021-11-24 10:45:00,89.48,89.54,89.21,89.54,64878.0,81.1837,81.2381,80.9387,81.2381,64878.0
2021-11-24 10:50:00,89.52,89.9,89.32,89.43,94625.0,81.2199,81.5647,81.0385,81.1383,94625.0
2021-11-24 10:55:00,89.44,89.46,88.97,89.02,74614.0,81.1474,81.1655,80.7209,80.7663,74614.0
2021-11-24 11:00:00,89.03,89.05,88.67,88.77,88592.0,80.7754,80.7935,80.4488,80.5395,88592.0
2021-11-24 11:05:00,88.75,89.05,88.71,88.96,66742.0,80.5213,80.7935,80.485,80.7119,66742.0
2021-11-24 11:10:00,89.0,89.35,88.93,89.29,46550.0,80.7482,81.0657,80.6847,81.0113,46550.0
2021-11-24 11:15:00,89.29,89.54,89.23,89.45,53942.0,81.0113,81.2381,80.9568,81.1564,53942.0
2021-11-24 11:20:00,89.47,89.47,88.96,89.09,212038.0,81.1746,81.1746,80.7119,80.8298,212038.0
2021-11-24 11:25:00,89.07,89.11,88.88,88.97,84450.0,80.8117,80.848,80.6393,80.7209,84450.0
2021-11-24 11:30:00,88.97,89.05,88.74,88.77,67856.0,80.7209,80.7935,80.5123,80.5395,67856.0
2021-11-24 11:35:00,88.77,88.98,88.68,88.87,73816.0,80.5395,80.73,80.4578,80.6302,73816.0
2021-11-24 11:40:00,88.88,89.04,88.86,88.91,34413.0,80.6393,80.7845,80.6211,80.6665,34413.0
2021-11-24 11:45:00,88.9,89.09,88.87,89.05,37852.0,80.6574,80.8298,80.6302,80.7935,37852.0
2021-11-24 11:50:00,89.09,89.09,88.77,88.8,51985.0,80.8298,80.8298,80.5395,80.5667,51985.0
2021-11-24 11:55:00,88.81,88.9,88.76,88.81,33907.0,80.5758,80.6574,80.5304,80.5758,33907.0
2021-11-24 12:00:00,88.81,88.89,88.73,88.85,26582.0,80.5758,80.6484,80.5032,80.6121,26582.0
2021-11-24 12:05:00,88.86,88.88,88.59,88.64,37523.0,80.6211,80.6393,80.3762,80.4215,37523.0
2021-11-24 12:10:00,88.67,88.76,88.65,88.74,27269.0,80.4488,80.5304,80.4306,80.5123,27269.0
2021-11-24 12:15:00,88.72,88.76,88.51,88.52,39084.0,80.4941,80.5304,80.3036,80.3127,39084.0
2021-11-24 12:20:00,88.52,88.52,88.35,88.43,32619.0,80.3127,80.3127,80.1584,80.231,32619.0
2021-11-24 12:25:00,88.41,88.54,88.35,88.54,51101.0,80.2129,80.3308,80.1584,80.3308,51101.0
2021-11-24 12:30:00,88.53,88.65,88.5,88.56,39664.0,80.3217,80.4306,80.2945,80.349,39664.0
2021-11-24 12:35:00,88.56,88.63,88.37,88.61,46596.0,80.349,80.4125,80.1766,80.3943,46596.0
2021-11-24 12:40:00,88.59,88.66,88.5,88.64,33777.0,80.3762,80.4397,80.2945,80.4215,33777.0
2021-11-24 12:45:00,88.64,88.65,88.52,88.56,32875.0,80.4215,80.4306,80.3127,80.349,32875.0
2021-11-24 12:50:00,88.58,88.6,88.5,88.57,34464.0,80.3671,80.3852,80.2945,80.358,34464.0
2021-11-24 12:55:00,88.57,88.6,88.54,88.58,38383.0,80.358,80.3852,80.3308,80.3671,38383.0
2021-11-24 13:00:00,88.59,88.66,88.53,88.53,39149.0,80.3762,80.4397,80.3217,80.3217,39149.0
2021-11-24 13:05:00,88.55,88.66,88.53,88.64,45237.0,80.3399,80.4397,80.3217,80.4215,45237.0
2021-11-24 13:10:00,88.63,88.7,88.6,88.63,49236.0,80.4125,80.476,80.3852,80.4125,49236.0
2021-11-24 13:15:00,88.65,88.73,88.62,88.65,40800.0,80.4306,80.5032,80.4034,80.4306,40800.0
2021-11-24 13:20:00,88.64,88.67,88.54,88.58,31173.0,80.4215,80.4488,80.3308,80.3671,31173.0
2021-11-24 13:25:00,88.57,88.6,88.43,88.48,32056.0,80.358,80.3852,80.231,80.2764,32056.0
2021-11-24 13:30:00,88.49,88.51,88.42,88.43,26306.0,80.2854,80.3036,80.2219,80.231,26306.0
2021-11-24 13:35:00,88.41,88.41,88.31,88.37,26806.0,80.2129,80.2129,80.1221,80.1766,26806.0
2021-11-24 13:40:00,88.38,88.51,88.36,88.45,51988.0,80.1856,80.3036,80.1675,80.2492,51988.0
2021-11-24 13:45:00,88.47,88.47,88.32,88.43,38583.0,80.2673,80.2673,80.1312,80.231,38583.0
2021-11-24 13:50:00,88.45,88.49,88.38,88.46,74336.0,80.2492,80.2854,80.1856,80.2582,74336.0
2021-11-24 13:55:00,88.46,88.47,88.33,88.41,45859.0,80.2582,80.2673,80.1403,80.2129,45859.0
2021-11-24 14:00:00,88.39,88.6,88.22,88.35,44489.0,80.1947,80.3852,80.0405,80.1584,44489.0
2021-11-24 14:05:00,88.34,88.44,88.19,88.35,28386.0,80.1494,80.2401,80.0133,80.1584,28386.0
2021-11-24 14:10:00,88.37,88.48,88.25,88.48,22644.0,80.1766,80.2764,80.0677,80.2764,22644.0
2021-11-24 14:15:00,88.53,88.65,88.49,88.63,27126.0,80.3217,80.4306,80.2854,80.4125,27126.0
2021-11-24 14:20:00,88.64,88.79,88.62,88.77,37290.0,80.4215,80.5576,80.4034,80.5395,37290.0
2021-11-24 14:25:00,88.77,88.87,88.76,88.87,48058.0,80.5395,80.6302,80.5304,80.6302,48058.0
2021-11-24 14:30:00,88.87,89.01,88.87,88.91,47414.0,80.6302,80.7572,80.6302,80.6665,47414.0
2021-11-24 14:35:00,88.91,88.92,88.81,88.81,27319.0,80.6665,80.6756,80.5758,80.5758,27319.0
2021-11-24 14:40:00,88.83,89.0,88.79,88.99,33488.0,80.5939,80.7482,80.5576,80.7391,33488.0
2021-11-24 14:45:00,88.98,89.04,88.87,88.89,31439.0,80.73,80.7845,80.6302,80.6484,31439.0
2021-11-24 14:50:00,88.91,89.02,88.9,88.96,23800.0,80.6665,80.7663,80.6574,80.7119,23800.0
2021-11-24 14:55:00,88.96,89.08,88.93,89.04,22850.0,80.7119,80.8207,80.6847,80.7845,22850.0
2021-11-24 15:00:00,89.04,89.08,88.97,89.06,23130.0,80.7845,80.8207,80.7209,80.8026,23130.0
2021-11-24 15:05:00,89.06,89.16,89.02,89.16,31057.0,80.8026,80.8933,80.7663,80.8933,31057.0
2021-11-24 15:10:00,89.14,89.25,89.12,89.16,24146.0,80.8752,80.975,80.857,80.8933,24146.0
2021-11-24 15:15:00,89.15,89.27,89.11,89.2,93070.0,80.8843,80.9931,80.848,80.9296,93070.0
2021-11-24 15:20:00,89.2,89.26,89.11,89.13,62948.0,80.9296,80.9841,80.848,80.8661,62948.0
2021-11-24 15:25:00,89.13,89.27,89.12,89.27,62728.0,80.8661,80.9931,80.857,80.9931,62728.0
2021-11-24 15:30:00,89.27,89.38,89.17,89.34,68943.0,80.9931,81.0929,80.9024,81.0566,68943.0
2021-11-24 15:35:00,89.34,89.5,89.33,89.43,76526.0,81.0566,81.2018,81.0476,81.1383,76526.0
2021-11-24 15:40:00,89.42,89.45,89.21,89.27,73186.0,81.1292,81.1564,80.9387,80.9931,73186.0
2021-11-24 15:45:00,89.28,89.29,89.21,89.28,86462.0,81.0022,81.0113,80.9387,81.0022,86462.0
2021-11-24 15:50:00,89.29,89.49,89.23,89.45,116912.0,81.0113,81.1927,80.9568,81.1564,116912.0
2021-11-24 15:55:00,89.43,89.52,89.36,89.36,245046.0,81.1383,81.2199,81.0748,81.0748,245046.0
2021-11-26 09:30:00,86.98,87.23,85.78,86.16,503027.0,78.9154,79.1423,77.8267,78.1715,503027.0
2021-11-26 09:35:00,86.22,87.51,86.22,87.3,171275.0,78.2259,79.3963,78.2259,79.2058,171275.0
2021-11-26 09:40:00,87.36,87.42,86.46,86.54,110508.0,79.2602,79.3147,78.4437,78.5162,110508.0
2021-11-26 09:45:00,86.56,87.07,86.0,86.42,178953.0,78.5344,78.9971,78.0263,78.4074,178953.0
2021-11-26 09:50:00,86.43,87.38,86.32,87.23,189396.0,78.4164,79.2784,78.3166,79.1423,189396.0
2021-11-26 09:55:00,87.28,87.83,86.99,87.75,214933.0,79.1876,79.6866,78.9245,79.6141,214933.0
2021-11-26 10:00:00,87.77,87.77,86.92,86.95,80202.0,79.6322,79.6322,78.861,78.8882,80202.0
2021-11-26 10:05:00,87.01,87.58,87.0,87.41,138767.0,78.9427,79.4598,78.9336,79.3056,138767.0
2021-11-26 10:10:00,87.42,87.81,87.3,87.5,117096.0,79.3147,79.6685,79.2058,79.3872,117096.0
2021-11-26 10:15:00,87.51,87.59,86.91,86.91,182899.0,79.3963,79.4689,78.8519,78.8519,182899.0
2021-11-26 10:20:00,86.97,87.06,86.79,86.85,107958.0,78.9064,78.988,78.7431,78.7975,107958.0
2021-11-26 10:25:00,86.85,87.16,86.72,87.04,187187.0,78.7975,79.0788,78.6796,78.9699,187187.0
2021-11-26 10:30:00,87.01,87.24,86.84,87.0,111004.0,78.9427,79.1513,78.7884,78.9336,111004.0
2021-11-26 10:35:00,87.0,87.13,86.72,87.02,162538.0,78.9336,79.0515,78.6796,78.9517,162538.0
2021-11-26 10:40:00,87.06,87.11,86.72,87.02,196449.0,78.988,79.0334,78.6796,78.9517,196449.0
2021-11-26 10:45:00,86.99,87.1,86.78,86.93,143406.0,78.9245,79.0243,78.734,78.8701,143406.0
2021-11-26 10:50:00,86.91,87.3,86.77,87.06,154375.0,78.8519,79.2058,78.7249,78.988,154375.0
2021-11-26 10:55:00,87.08,87.14,86.7,86.78,213076.0,79.0062,79.0606,78.6614,78.734,213076.0
2021-11-26 11:00:00,86.8,86.85,86.51,86.67,73827.0,78.7521,78.7975,78.489,78.6342,73827.0
2021-11-26 11:05:00,86.68,86.85,86.66,86.78,33456.0,78.6433,78.7975,78.6251,78.734,33456.0
2021-11-26 11:10:00,86.76,86.76,86.42,86.44,53624.0,78.7158,78.7158,78.4074,78.4255,53624.0
2021-11-26 11:15:00,86.44,86.67,86.32,86.65,104484.0,78.4255,78.6342,78.3166,78.616,104484.0
2021-11-26 11:20:00,86.66,86.75,86.58,86.7,44232.0,78.6251,78.7068,78.5525,78.6614,44232.0
2021-11-26 11:25:00,86.73,86.85,86.71,86.8,104460.0,78.6886,78.7975,78.6705,78.7521,104460.0
2021-11-26 11:30:00,86.8,86.94,86.74,86.88,66993.0,78.7521,78.8792,78.6977,78.8247,66993.0
2021-11-26 11:35:00,86.89,87.19,86.89,87.17,56993.0,78.8338,79.106,78.8338,79.0878,56993.0
2021-11-26 11:40:00,87.17,87.29,87.02,87.2,99613.0,79.0878,79.1967,78.9517,79.1151,99613.0
2021-11-26 11:45:00,87.23,87.58,87.12,87.44,78978.0,79.1423,79.4598,79.0425,79.3328,78978.0
2021-11-26 11:50:00,87.43,87.49,87.2,87.38,50667.0,79.3237,79.3782,79.1151,79.2784,50667.0
2021-11-26 11:55:00,87.39,87.73,87.37,87.55,105917.0,79.2874,79.5959,79.2693,79.4326,105917.0
2021-11-26 12:00:00,87.55,87.98,87.55,87.95,78955.0,79.4326,79.8227,79.4326,79.7955,78955.0
2021-11-26 12:05:00,87.95,88.32,87.92,88.32,83290.0,79.7955,80.1312,79.7683,80.1312,83290.0
2021-11-26 12:10:00,88.32,88.65,88.3,88.65,113972.0,80.1312,80.4306,80.1131,80.4306,113972.0
2021-11-26 12:15:00,88.65,88.99,88.64,88.9,153468.0,80.4306,80.7391,80.4215,80.6574,153468.0
2021-11-26 12:20:00,88.93,89.0,88.73,88.9,79653.0,80.6847,80.7482,80.5032,80.6574,79653.0
2021-11-26 12:25:00,88.9,89.26,88.75,89.16,163949.0,80.6574,80.9841,80.5213,80.8933,163949.0
2021-11-26 12:30:00,89.17,89.3,89.05,89.27,95809.0,80.9024,81.0203,80.7935,80.9931,95809.0
2021-11-26 12:35:00,89.26,89.35,89.06,89.12,92785.0,80.9841,81.0657,80.8026,80.857,92785.0
2021-11-26 12:40:00,89.11,89.2,88.68,88.83,91512.0,80.848,80.9296,80.4578,80.5939,91512.0
2021-11-26 12:45:00,88.86,88.87,88.38,88.39,128433.0,80.6211,80.6302,80.1856,80.1947,128433.0
2021-11-26 12:50:00,88.4,88.47,88.22,88.34,203466.0,80.2038,80.2673,80.0405,80.1494,203466.0
2021-11-26 12:55:00,88.33,88.81,88.24,88.66,346931.0,80.1403,80.5758,80.0586,80.4397,346931.0
2021-11-29 09:30:00,88.32,88.92,87.33,87.59,513079.0,80.1312,80.6756,79.233,79.4689,513079.0
2021-11-29 09:35:00,87.58,87.72,86.29,86.33,246243.0,79.4598,79.5868,78.2894,78.3257,246243.0
2021-11-29 09:40:00,86.31,86.88,86.26,86.65,229441.0,78.3076,78.8247,78.2622,78.616,229441.0
2021-11-29 09:45:00,86.63,86.82,86.35,86.47,116884.0,78.5979,78.7703,78.3439,78.4527,116884.0
2021-11-29 09:50:00,86.43,87.41,86.41,87.28,83341.0,78.4164,79.3056,78.3983,79.1876,83341.0
2021-11-29 09:55:00,87.29,87.92,87.28,87.69,107194.0,79.1967,79.7683,79.1876,79.5596,107194.0
2021-11-29 10:00:00,87.8,87.96,87.53,87.54,136416.0,79.6594,79.8046,79.4145,79.4235,136416.0
2021-11-29 10:05:00,87.53,87.75,87.42,87.59,104563.0,79.4145,79.6141,79.3147,79.4689,104563.0
2021-11-29 10:10:00,87.57,87.58,87.28,87.41,80369.0,79.4507,79.4598,79.1876,79.3056,80369.0
2021-11-29 10:15:00,87.42,87.61,87.15,87.32,94444.0,79.3147,79.487,79.0697,79.2239,94444.0
2021-11-29 10:20:00,87.37,87.44,87.02,87.12,94455.0,79.2693,79.3328,78.9517,79.0425,94455.0
2021-11-29 10:25:00,87.14,87.25,86.93,87.07,81855.0,79.0606,79.1604,78.8701,78.9971,81855.0
2021-11-29 10:30:00,87.09,87.39,87.05,87.36,64350.0,79.0153,79.2874,78.979,79.2602,64350.0
2021-11-29 10:35:00,87.35,87.48,86.94,87.17,74963.0,79.2511,79.3691,78.8792,79.0878,74963.0
2021-11-29 10:40:00,87.15,87.26,86.93,87.19,59819.0,79.0697,79.1695,78.8701,79.106,59819.0
2021-11-29 10:45:00,87.21,87.67,87.21,87.37,68662.0,79.1241,79.5415,79.1241,79.2693,68662.0
2021-11-29 10:50:00,87.34,87.46,86.98,87.07,50911.0,79.2421,79.3509,78.9154,78.9971,50911.0
2021-11-29 10:55:00,87.05,87.72,87.05,87.66,108664.0,78.979,79.5868,78.979,79.5324,108664.0
2021-11-29 11:00:00,87.64,87.87,87.41,87.45,113752.0,79.5143,79.7229,79.3056,79.3419,113752.0
2021-11-29 11:05:00,87.45,87.63,87.39,87.59,52217.0,79.3419,79.5052,79.2874,79.4689,52217.0
2021-11-29 11:10:00,87.58,87.61,87.35,87.39,42269.0,79.4598,79.487,79.2511,79.2874,42269.0
2021-11-29 11:15:00,87.4,87.48,87.34,87.36,33199.0,79.2965,79.3691,79.2421,79.2602,33199.0
2021-11-29 11:20:00,87.37,87.53,87.29,87.33,44953.0,79.2693,79.4145,79.1967,79.233,44953.0
2021-11-29 11:25:00,87.33,87.43,87.2,87.23,44439.0,79.233,79.3237,79.1151,79.1423,44439.0
2021-11-29 11:30:00,87.2,87.36,87.06,87.12,51349.0,79.1151,79.2602,78.988,79.0425,51349.0
2021-11-29 11:35:00,87.12,87.38,87.1,87.34,35189.0,79.0425,79.2784,79.0243,79.2421,35189.0
2021-11-29 11:40:00,87.32,87.37,87.16,87.25,39698.0,79.2239,79.2693,79.0788,79.1604,39698.0
2021-11-29 11:45:00,87.25,87.43,87.22,87.34,54816.0,79.1604,79.3237,79.1332,79.2421,54816.0
2021-11-29 11:50:00,87.35,87.44,87.25,87.34,34556.0,79.2511,79.3328,79.1604,79.2421,34556.0
2021-11-29 11:55:00,87.33,87.37,87.12,87.17,49405.0,79.233,79.2693,79.0425,79.0878,49405.0
2021-11-29 12:00:00,87.19,87.37,87.14,87.23,54264.0,79.106,79.2693,79.0606,79.1423,54264.0
2021-11-29 12:05:00,87.24,87.34,87.17,87.32,72822.0,79.1513,79.2421,79.0878,79.2239,72822.0
2021-11-29 12:10:00,87.3,87.5,87.28,87.49,37051.0,79.2058,79.3872,79.1876,79.3782,37051.0
2021-11-29 12:15:00,87.48,87.57,87.39,87.56,52386.0,79.3691,79.4507,79.2874,79.4417,52386.0
2021-11-29 12:20:00,87.55,87.55,87.34,87.35,36843.0,79.4326,79.4326,79.2421,79.2511,36843.0
2021-11-29 12:25:00,87.37,87.44,87.31,87.36,34137.0,79.2693,79.3328,79.2149,79.2602,34137.0
2021-11-29 12:30:00,87.37,87.4,87.31,87.39,69671.0,79.2693,79.2965,79.2149,79.2874,69671.0
2021-11-29 12:35:00,87.38,87.47,87.29,87.45,50300.0,79.2784,79.36,79.1967,79.3419,50300.0
2021-11-29 12:40:00,87.43,87.56,87.25,87.28,56939.0,79.3237,79.4417,79.1604,79.1876,56939.0
2021-11-29 12:45:00,87.3,87.39,87.3,87.31,99420.0,79.2058,79.2874,79.2058,79.2149,99420.0
2021-11-29 12:50:00,87.29,87.43,87.27,87.41,28550.0,79.1967,79.3237,79.1786,79.3056,28550.0
2021-11-29 12:55:00,87.42,87.45,87.31,87.33,37838.0,79.3147,79.3419,79.2149,79.233,37838.0
2021-11-29 13:00:00,87.32,87.45,87.31,87.34,32513.0,79.2239,79.3419,79.2149,79.2421,32513.0
2021-11-29 13:05:00,87.34,87.42,87.32,87.38,37871.0,79.2421,79.3147,79.2239,79.2784,37871.0
2021-11-29 13:10:00,87.38,87.42,87.19,87.2,49318.0,79.2784,79.3147,79.106,79.1151,49318.0
2021-11-29 13:15:00,87.21,87.26,87.06,87.14,34603.0,79.1241,79.1695,78.988,79.0606,34603.0
2021-11-29 13:20:00,87.15,87.23,87.12,87.16,27566.0,79.0697,79.1423,79.0425,79.0788,27566.0
2021-11-29 13:25:00,87.16,87.24,87.11,87.22,31992.0,79.0788,79.1513,79.0334,79.1332,31992.0
2021-11-29 13:30:00,87.22,87.33,87.15,87.27,46713.0,79.1332,79.233,79.0697,79.1786,46713.0
2021-11-29 13:35:00,87.25,87.31,87.1,87.12,58708.0,79.1604,79.2149,79.0243,79.0425,58708.0
2021-11-29 13:40:00,87.13,87.32,87.13,87.31,51778.0,79.0515,79.2239,79.0515,79.2149,51778.0
2021-11-29 13:45:00,87.31,87.42,87.31,87.37,37412.0,79.2149,79.3147,79.2149,79.2693,37412.0
2021-11-29 13:50:00,87.37,87.38,87.24,87.38,81525.0,79.2693,79.2784,79.1513,79.2784,81525.0
2021-11-29 13:55:00,87.38,87.4,87.3,87.37,103021.0,79.2784,79.2965,79.2058,79.2693,103021.0
2021-11-29 14:00:00,87.35,87.44,87.26,87.42,92813.0,79.2511,79.3328,79.1695,79.3147,92813.0
2021-11-29 14:05:00,87.41,87.56,87.39,87.46,85714.0,79.3056,79.4417,79.2874,79.3509,85714.0
2021-11-29 14:10:00,87.45,87.56,87.38,87.49,90002.0,79.3419,79.4417,79.2784,79.3782,90002.0
2021-11-29 14:15:00,87.49,87.57,87.43,87.46,98455.0,79.3782,79.4507,79.3237,79.3509,98455.0
2021-11-29 14:20:00,87.45,87.54,87.38,87.39,94617.0,79.3419,79.4235,79.2784,79.2874,94617.0
2021-11-29 14:25:00,87.39,87.47,87.33,87.4,83866.0,79.2874,79.36,79.233,79.2965,83866.0
2021-11-29 14:30:00,87.39,87.45,87.33,87.44,85491.0,79.2874,79.3419,79.233,79.3328,85491.0
2021-11-29 14:35:00,87.44,87.44,87.26,87.29,91499.0,79.3328,79.3328,79.1695,79.1967,91499.0
2021-11-29 14:40:00,87.3,87.56,87.29,87.55,109698.0,79.2058,79.4417,79.1967,79.4326,109698.0
2021-11-29 14:45:00,87.56,87.56,87.41,87.43,101272.0,79.4417,79.4417,79.3056,79.3237,101272.0
2021-11-29 14:50:00,87.42,87.48,87.26,87.3,99110.0,79.3147,79.3691,79.1695,79.2058,99110.0
2021-11-29 14:55:00,87.3,87.36,87.21,87.3,101273.0,79.2058,79.2602,79.1241,79.2058,101273.0
2021-11-29 15:00:00,87.3,87.37,87.23,87.34,112198.0,79.2058,79.2693,79.1423,79.2421,112198.0
2021-11-29 15:05:00,87.33,87.56,87.31,87.55,111890.0,79.233,79.4417,79.2149,79.4326,111890.0
2021-11-29 15:10:00,87.54,87.62,87.48,87.48,118543.0,79.4235,79.4961,79.3691,79.3691,118543.0
2021-11-29 15:15:00,87.49,87.83,87.49,87.67,99498.0,79.3782,79.6866,79.3782,79.5415,99498.0
2021-11-29 15:20:00,87.67,87.79,87.63,87.69,129203.0,79.5415,79.6503,79.5052,79.5596,129203.0
2021-11-29 15:25:00,87.68,87.88,87.67,87.84,102644.0,79.5505,79.732,79.5415,79.6957,102644.0
2021-11-29 15:30:00,87.82,87.96,87.8,87.91,107863.0,79.6776,79.8046,79.6594,79.7592,107863.0
2021-11-29 15:35:00,87.9,87.95,87.68,87.69,161527.0,79.7501,79.7955,79.5505,79.5596,161527.0
2021-11-29 15:40:00,87.68,87.99,87.57,87.97,136325.0,79.5505,79.8318,79.4507,79.8137,136325.0
2021-11-29 15:45:00,87.97,88.04,87.8,87.97,175017.0,79.8137,79.8772,79.6594,79.8137,175017.0
2021-11-29 15:50:00,87.96,88.08,87.84,88.02,209998.0,79.8046,79.9135,79.6957,79.859,209998.0
2021-11-29 15:55:00,88.03,88.09,87.87,87.9,282294.0,79.8681,79.9225,79.7229,79.7501,282294.0
2021-11-30 09:30:00,87.17,87.28,86.48,87.1,254001.0,79.0878,79.1876,78.4618,79.0243,254001.0
2021-11-30 09:35:00,87.12,87.19,86.56,86.62,175126.0,79.0425,79.106,78.5344,78.5888,175126.0
2021-11-30 09:40:00,86.66,87.05,86.6,87.04,115623.0,78.6251,78.979,78.5707,78.9699,115623.0
2021-11-30 09:45:00,87.05,87.65,87.05,87.22,67072.0,78.979,79.5233,78.979,79.1332,67072.0
2021-11-30 09:50:00,87.23,87.64,87.19,87.47,46234.0,79.1423,79.5143,79.106,79.36,46234.0
2021-11-30 09:55:00,87.5,87.83,87.48,87.67,74114.0,79.3872,79.6866,79.3691,79.5415,74114.0
2021-11-30 10:00:00,87.72,87.95,87.61,87.73,66057.0,79.5868,79.7955,79.487,79.5959,66057.0
2021-11-30 10:05:00,87.73,87.77,87.41,87.56,56551.0,79.5959,79.6322,79.3056,79.4417,56551.0
2021-11-30 10:10:00,87.59,87.69,87.41,87.47,44519.0,79.4689,79.5596,79.3056,79.36,44519.0
2021-11-30 10:15:00,87.47,87.92,87.46,87.51,70075.0,79.36,79.7683,79.3509,79.3963,70075.0
2021-11-30 10:20:00,87.53,87.54,87.27,87.29,71064.0,79.4145,79.4235,79.1786,79.1967,71064.0
2021-11-30 10:25:00,87.29,87.4,86.96,87.1,90192.0,79.1967,79.2965,78.8973,79.0243,90192.0
2021-11-30 10:30:00,87.1,87.27,86.85,86.85,57090.0,79.0243,79.1786,78.7975,78.7975,57090.0
2021-11-30 10:35:00,86.85,86.88,86.21,86.21,88204.0,78.7975,78.8247,78.2168,78.2168,88204.0
2021-11-30 10:40:00,86.25,86.25,85.8,85.82,96950.0,78.2531,78.2531,77.8449,77.863,96950.0
2021-11-30 10:45:00,85.82,85.82,85.17,85.28,173047.0,77.863,77.863,77.2733,77.3731,173047.0
2021-11-30 10:50:00,85.28,85.61,85.14,85.22,151327.0,77.3731,77.6725,77.246,77.3186,151327.0
2021-11-30 10:55:00,85.24,85.39,84.89,84.9,164503.0,77.3368,77.4729,77.0192,77.0283,164503.0
2021-11-30 11:00:00,84.87,85.22,84.67,85.07,196504.0,77.0011,77.3186,76.8196,77.1825,196504.0
2021-11-30 11:05:00,85.04,85.22,85.0,85.06,74613.0,77.1553,77.3186,77.119,77.1735,74613.0
2021-11-30 11:10:00,85.12,85.44,85.0,85.37,115237.0,77.2279,77.5182,77.119,77.4547,115237.0
2021-11-30 11:15:00,85.35,85.4,85.15,85.16,80354.0,77.4366,77.4819,77.2551,77.2642,80354.0
2021-11-30 11:20:00,85.12,85.31,84.92,84.96,64227.0,77.2279,77.4003,77.0464,77.0827,64227.0
2021-11-30 11:25:00,84.95,85.1,84.91,84.93,61946.0,77.0737,77.2098,77.0374,77.0555,61946.0
2021-11-30 11:30:00,84.89,85.11,84.87,84.91,78686.0,77.0192,77.2188,77.0011,77.0374,78686.0
2021-11-30 11:35:00,84.92,85.12,84.81,84.83,140851.0,77.0464,77.2279,76.9466,76.9648,140851.0
2021-11-30 11:40:00,84.8,84.87,84.54,84.67,88034.0,76.9376,77.0011,76.7017,76.8196,88034.0
2021-11-30 11:45:00,84.71,84.71,84.52,84.67,114679.0,76.8559,76.8559,76.6835,76.8196,114679.0
2021-11-30 11:50:00,84.68,84.79,84.64,84.68,104763.0,76.8287,76.9285,76.7924,76.8287,104763.0
2021-11-30 11:55:00,84.66,85.01,84.66,85.01,77753.0,76.8106,77.1281,76.8106,77.1281,77753.0
2021-11-30 12:00:00,85.0,85.0,84.56,84.58,51636.0,77.119,77.119,76.7198,76.738,51636.0
2021-11-30 12:05:00,84.57,84.7,84.5,84.6,146278.0,76.7289,76.8468,76.6654,76.7561,146278.0
2021-11-30 12:10:00,84.59,84.7,84.46,84.5,77729.0,76.747,76.8468,76.6291,76.6654,77729.0
2021-11-30 12:15:00,84.52,84.63,84.45,84.54,100309.0,76.6835,76.7833,76.62,76.7017,100309.0
2021-11-30 12:20:00,84.55,84.6,84.39,84.53,54489.0,76.7108,76.7561,76.5656,76.6926,54489.0
2021-11-30 12:25:00,84.51,84.55,84.41,84.51,34025.0,76.6745,76.7108,76.5837,76.6745,34025.0
2021-11-30 12:30:00,84.51,84.66,84.41,84.58,75747.0,76.6745,76.8106,76.5837,76.738,75747.0
2021-11-30 12:35:00,84.59,84.62,84.39,84.5,48893.0,76.747,76.7743,76.5656,76.6654,48893.0
2021-11-30 12:40:00,84.51,84.54,84.24,84.35,38284.0,76.6745,76.7017,76.4295,76.5293,38284.0
2021-11-30 12:45:00,84.33,84.33,84.2,84.28,36024.0,76.5112,76.5112,76.3932,76.4658,36024.0
2021-11-30 12:50:00,84.32,84.53,84.3,84.47,30792.0,76.5021,76.6926,76.4839,76.6382,30792.0
2021-11-30 12:55:00,84.47,84.51,84.25,84.42,27734.0,76.6382,76.6745,76.4386,76.5928,27734.0
2021-11-30 13:00:00,84.41,84.51,84.36,84.44,20368.0,76.5837,76.6745,76.5384,76.611,20368.0
2021-11-30 13:05:00,84.45,84.6,84.45,84.5,31284.0,76.62,76.7561,76.62,76.6654,31284.0
2021-11-30 13:10:00,84.5,84.59,84.45,84.5,41581.0,76.6654,76.747,76.62,76.6654,41581.0
2021-11-30 13:15:00,84.49,84.58,84.47,84.52,48004.0,76.6563,76.738,76.6382,76.6835,48004.0
2021-11-30 13:20:00,84.51,84.61,84.43,84.6,36386.0,76.6745,76.7652,76.6019,76.7561,36386.0
2021-11-30 13:25:00,84.6,84.6,84.45,84.51,30452.0,76.7561,76.7561,76.62,76.6745,30452.0
2021-11-30 13:30:00,84.46,84.58,84.45,84.51,19895.0,76.6291,76.738,76.62,76.6745,19895.0
2021-11-30 13:35:00,84.52,84.72,84.51,84.64,41971.0,76.6835,76.865,76.6745,76.7924,41971.0
2021-11-30 13:40:00,84.64,84.66,84.42,84.49,29765.0,76.7924,76.8106,76.5928,76.6563,29765.0
2021-11-30 13:45:00,84.49,84.55,84.37,84.54,36090.0,76.6563,76.7108,76.5474,76.7017,36090.0
2021-11-30 13:50:00,84.55,84.65,84.53,84.58,33406.0,76.7108,76.8015,76.6926,76.738,33406.0
2021-11-30 13:55:00,84.59,84.6,84.42,84.56,51194.0,76.747,76.7561,76.5928,76.7198,51194.0
2021-11-30 14:00:00,84.55,84.63,84.5,84.58,28839.0,76.7108,76.7833,76.6654,76.738,28839.0
2021-11-30 14:05:00,84.58,84.98,84.54,84.96,32826.0,76.738,77.1009,76.7017,77.0827,32826.0
2021-11-30 14:10:00,84.96,85.18,84.94,85.17,34413.0,77.0827,77.2823,77.0646,77.2733,34413.0
2021-11-30 14:15:00,85.18,85.19,84.91,84.97,34176.0,77.2823,77.2914,77.0374,77.0918,34176.0
2021-11-30 14:20:00,84.98,85.04,84.93,85.01,31630.0,77.1009,77.1553,77.0555,77.1281,31630.0
2021-11-30 14:25:00,85.03,85.06,84.75,84.75,46680.0,77.1462,77.1735,76.8922,76.8922,46680.0
2021-11-30 14:30:00,84.75,84.9,84.67,84.88,28157.0,76.8922,77.0283,76.8196,77.0102,28157.0
2021-11-30 14:35:00,84.9,85.01,84.82,84.93,37959.0,77.0283,77.1281,76.9557,77.0555,37959.0
2021-11-30 14:40:00,84.93,84.96,84.67,84.74,88034.0,77.0555,77.0827,76.8196,76.8831,88034.0
2021-11-30 14:45:00,84.73,84.75,84.56,84.62,48064.0,76.8741,76.8922,76.7198,76.7743,48064.0
2021-11-30 14:50:00,84.63,84.8,84.56,84.76,60346.0,76.7833,76.9376,76.7198,76.9013,60346.0
2021-11-30 14:55:00,84.76,84.82,84.64,84.67,79663.0,76.9013,76.9557,76.7924,76.8196,79663.0
2021-11-30 15:00:00,84.65,84.68,84.48,84.58,103051.0,76.8015,76.8287,76.6472,76.738,103051.0
2021-11-30 15:05:00,84.57,84.64,84.37,84.43,80689.0,76.7289,76.7924,76.5474,76.6019,80689.0
2021-11-30 15:10:00,84.44,84.45,84.28,84.32,152598.0,76.611,76.62,76.4658,76.5021,152598.0
2021-11-30 15:15:00,84.31,84.33,84.21,84.29,123139.0,76.493,76.5112,76.4023,76.4749,123139.0
2021-11-30 15:20:00,84.3,84.4,84.25,84.34,153117.0,76.4839,76.5747,76.4386,76.5202,153117.0
2021-11-30 15:25:00,84.33,84.35,84.2,84.28,172925.0,76.5112,76.5293,76.3932,76.4658,172925.0
2021-11-30 15:30:00,84.28,84.34,84.2,84.25,222539.0,76.4658,76.5202,76.3932,76.4386,222539.0
2021-11-30 15:35:00,84.24,84.25,84.09,84.21,276814.0,76.4295,76.4386,76.2934,76.4023,276814.0
2021-11-30 15:40:00,84.23,84.83,84.17,84.8,284182.0,76.4204,76.9648,76.366,76.9376,284182.0
2021-11-30 15:45:00,84.79,85.15,84.77,84.94,269076.0,76.9285,77.2551,76.9104,77.0646,269076.0
2021-11-30 15:50:00,84.94,84.94,84.05,84.15,394839.0,77.0646,77.0646,76.2571,76.3478,394839.0
2021-11-30 15:55:00,84.19,84.33,83.94,84.14,905068.0,76.3841,76.5112,76.1573,76.3388,905068.0
2021-12-01 09:30:00,86.88,87.7,86.64,86.7,475444.0,78.8247,79.5687,78.607,78.6614,475444.0
2021-12-01 09:35:00,86.67,87.69,86.67,87.3,236770.0,78.6342,79.5596,78.6342,79.2058,236770.0
2021-12-01 09:40:00,87.29,87.83,86.83,87.03,251176.0,79.1967,79.6866,78.7794,78.9608,251176.0
2021-12-01 09:45:00,87.0,87.39,86.64,86.94,104614.0,78.9336,79.2874,78.607,78.8792,104614.0
2021-12-01 09:50:00,86.9,87.45,86.8,86.98,95825.0,78.8429,79.3419,78.7521,78.9154,95825.0
2021-12-01 09:55:00,86.98,87.33,86.76,87.12,90295.0,78.9154,79.233,78.7158,79.0425,90295.0
2021-12-01 10:00:00,87.15,87.6,87.06,87.34,195749.0,79.0697,79.478,78.988,79.2421,195749.0
2021-12-01 10:05:00,87.4,87.99,87.37,87.96,100199.0,79.2965,79.8318,79.2693,79.8046,100199.0
2021-12-01 10:10:00,87.96,88.22,87.5,87.62,151574.0,79.8046,80.0405,79.3872,79.4961,151574.0
2021-12-01 10:15:00,87.62,87.73,87.17,87.27,132700.0,79.4961,79.5959,79.0878,79.1786,132700.0
2021-12-01 10:20:00,87.27,87.43,86.84,87.43,122094.0,79.1786,79.3237,78.7884,79.3237,122094.0
2021-12-01 10:25:00,87.41,87.62,87.39,87.4,89376.0,79.3056,79.4961,79.2874,79.2965,89376.0
2021-12-01 10:30:00,87.36,87.51,87.17,87.38,78075.0,79.2602,79.3963,79.0878,79.2784,78075.0
2021-12-01 10:35:00,87.39,87.58,87.08,87.15,61672.0,79.2874,79.4598,79.0062,79.0697,61672.0
2021-12-01 10:40:00,87.05,87.75,86.94,87.68,79879.0,78.979,79.6141,78.8792,79.5505,79879.0
2021-12-01 10:45:00,87.68,87.93,87.56,87.71,116022.0,79.5505,79.7774,79.4417,79.5778,116022.0
2021-12-01 10:50:00,87.74,88.08,87.65,87.67,82593.0,79.605,79.9135,79.5233,79.5415,82593.0
2021-12-01 10:55:00,87.67,87.73,87.41,87.53,50216.0,79.5415,79.5959,79.3056,79.4145,50216.0
2021-12-01 11:00:00,87.53,87.64,87.24,87.26,62904.0,79.4145,79.5143,79.1513,79.1695,62904.0
2021-12-01 11:05:00,87.26,87.65,87.12,87.63,81743.0,79.1695,79.5233,79.0425,79.5052,81743.0
2021-12-01 11:10:00,87.62,87.95,87.58,87.59,85469.0,79.4961,79.7955,79.4598,79.4689,85469.0
2021-12-01 11:15:00,87.56,88.03,87.38,87.91,78048.0,79.4417,79.8681,79.2784,79.7592,78048.0
2021-12-01 11:20:00,87.89,87.93,87.59,87.72,109033.0,79.7411,79.7774,79.4689,79.5868,109033.0
2021-12-01 11:25:00,87.72,87.74,87.53,87.65,92380.0,79.5868,79.605,79.4145,79.5233,92380.0
2021-12-01 11:30:00,87.61,87.67,87.3,87.55,74570.0,79.487,79.5415,79.2058,79.4326,74570.0
2021-12-01 11:35:00,87.55,87.88,87.53,87.85,52594.0,79.4326,79.732,79.4145,79.7048,52594.0
2021-12-01 11:40:00,87.83,88.01,87.61,87.71,49567.0,79.6866,79.85,79.487,79.5778,49567.0
2021-12-01 11:45:00,87.72,87.8,87.39,87.43,50391.0,79.5868,79.6594,79.2874,79.3237,50391.0
2021-12-01 11:50:00,87.43,87.44,86.98,87.05,44926.0,79.3237,79.3328,78.9154,78.979,44926.0
2021-12-01 11:55:00,87.06,87.06,86.64,86.65,55409.0,78.988,78.988,78.607,78.616,55409.0
2021-12-01 12:00:00,86.68,86.88,86.63,86.74,91378.0,78.6433,78.8247,78.5979,78.6977,91378.0
2021-12-01 12:05:00,86.74,87.0,86.72,86.99,83310.0,78.6977,78.9336,78.6796,78.9245,83310.0
2021-12-01 12:10:00,86.95,87.17,86.94,87.06,35397.0,78.8882,79.0878,78.8792,78.988,35397.0
2021-12-01 12:15:00,87.05,87.18,87.01,87.13,32202.0,78.979,79.0969,78.9427,79.0515,32202.0
2021-12-01 12:20:00,87.13,87.2,86.97,87.0,35983.0,79.0515,79.1151,78.9064,78.9336,35983.0
2021-12-01 12:25:00,86.99,87.12,86.88,86.89,37180.0,78.9245,79.0425,78.8247,78.8338,37180.0
2021-12-01 12:30:00,86.93,87.07,86.86,87.04,44811.0,78.8701,78.9971,78.8066,78.9699,44811.0
2021-12-01 12:35:00,87.05,87.16,86.98,87.1,39427.0,78.979,79.0788,78.9154,79.0243,39427.0
2021-12-01 12:40:00,87.11,87.2,87.0,87.17,72079.0,79.0334,79.1151,78.9336,79.0878,72079.0
2021-12-01 12:45:00,87.15,87.16,86.8,86.8,52052.0,79.0697,79.0788,78.7521,78.7521,52052.0
2021-12-01 12:50:00,86.79,86.79,86.5,86.5,70461.0,78.7431,78.7431,78.48,78.48,70461.0
2021-12-01 12:55:00,86.52,86.67,86.44,86.51,35094.0,78.4981,78.6342,78.4255,78.489,35094.0
2021-12-01 13:00:00,86.51,86.72,86.47,86.68,41919.0,78.489,78.6796,78.4527,78.6433,41919.0
2021-12-01 13:05:00,86.72,86.76,86.47,86.64,56350.0,78.6796,78.7158,78.4527,78.607,56350.0
2021-12-01 13:10:00,86.62,86.63,86.35,86.54,40477.0,78.5888,78.5979,78.3439,78.5162,40477.0
2021-12-01 13:15:00,86.54,86.61,86.35,86.35,38008.0,78.5162,78.5798,78.3439,78.3439,38008.0
2021-12-01 13:20:00,86.37,86.58,86.29,86.51,44364.0,78.362,78.5525,78.2894,78.489,44364.0
2021-12-01 13:25:00,86.51,86.79,86.5,86.77,26811.0,78.489,78.7431,78.48,78.7249,26811.0
2021-12-01 13:30:00,86.78,86.89,86.61,86.73,35024.0,78.734,78.8338,78.5798,78.6886,35024.0
2021-12-01 13:35:00,86.72,86.89,86.71,86.71,33571.0,78.6796,78.8338,78.6705,78.6705,33571.0
2021-12-01 13:40:00,86.72,86.73,86.31,86.51,53974.0,78.6796,78.6886,78.3076,78.489,53974.0
2021-12-01 13:45:00,86.49,86.5,86.22,86.26,52069.0,78.4709,78.48,78.2259,78.2622,52069.0
2021-12-01 13:50:00,86.26,86.56,86.26,86.46,41175.0,78.2622,78.5344,78.2622,78.4437,41175.0
2021-12-01 13:55:00,86.48,86.58,86.4,86.52,45146.0,78.4618,78.5525,78.3892,78.4981,45146.0
2021-12-01 14:00:00,86.5,86.6,86.29,86.42,67009.0,78.48,78.5707,78.2894,78.4074,67009.0
2021-12-01 14:05:00,86.48,86.5,86.34,86.35,30334.0,78.4618,78.48,78.3348,78.3439,30334.0
2021-12-01 14:10:00,86.37,86.41,86.13,86.28,77631.0,78.362,78.3983,78.1443,78.2804,77631.0
2021-12-01 14:15:00,86.28,86.36,86.04,86.17,69282.0,78.2804,78.3529,78.0626,78.1806,69282.0
2021-12-01 14:20:00,86.17,86.37,86.15,86.31,45133.0,78.1806,78.362,78.1624,78.3076,45133.0
2021-12-01 14:25:00,86.33,86.63,86.29,86.57,30038.0,78.3257,78.5979,78.2894,78.5435,30038.0
2021-12-01 14:30:00,86.56,86.72,86.47,86.51,36164.0,78.5344,78.6796,78.4527,78.489,36164.0
2021-12-01 14:35:00,86.46,86.71,86.39,86.65,40090.0,78.4437,78.6705,78.3802,78.616,40090.0
2021-12-01 14:40:00,86.64,86.64,86.45,86.52,26642.0,78.607,78.607,78.4346,78.4981,26642.0
2021-12-01 14:45:00,86.52,86.89,86.44,86.87,30566.0,78.4981,78.8338,78.4255,78.8156,30566.0
2021-12-01 14:50:00,86.87,87.0,86.45,86.47,37139.0,78.8156,78.9336,78.4346,78.4527,37139.0
2021-12-01 14:55:00,86.48,86.63,86.34,86.38,30807.0,78.4618,78.5979,78.3348,78.3711,30807.0
2021-12-01 15:00:00,86.39,86.46,86.13,86.18,55738.0,78.3802,78.4437,78.1443,78.1896,55738.0
2021-12-01 15:05:00,86.16,86.22,86.07,86.17,53622.0,78.1715,78.2259,78.0898,78.1806,53622.0
2021-12-01 15:10:00,86.19,86.36,86.16,86.36,36132.0,78.1987,78.3529,78.1715,78.3529,36132.0
2021-12-01 15:15:00,86.36,86.36,85.98,86.05,54994.0,78.3529,78.3529,78.0082,78.0717,54994.0
2021-12-01 15:20:00,86.05,86.1,85.73,85.75,74104.0,78.0717,78.117,77.7813,77.7995,74104.0
2021-12-01 15:25:00,85.78,85.85,85.47,85.58,153650.0,77.8267,77.8902,77.5455,77.6453,153650.0
2021-12-01 15:30:00,85.54,85.96,85.45,85.92,78342.0,77.609,77.99,77.5273,77.9537,78342.0
2021-12-01 15:35:00,85.88,86.14,85.84,86.11,71157.0,77.9174,78.1533,77.8811,78.1261,71157.0
2021-12-01 15:40:00,86.1,86.28,86.02,86.13,85773.0,78.117,78.2804,78.0445,78.1443,85773.0
2021-12-01 15:45:00,86.1,86.18,85.97,86.03,99295.0,78.117,78.1896,77.9991,78.0535,99295.0
2021-12-01 15:50:00,86.0,86.17,85.98,86.08,159727.0,78.0263,78.1806,78.0082,78.0989,159727.0
2021-12-01 15:55:00,86.08,86.08,85.12,85.2,463148.0,78.0989,78.0989,77.2279,77.3005,463148.0
2021-12-02 09:30:00,86.5,86.77,85.65,86.62,285480.0,78.48,78.7249,77.7088,78.5888,285480.0
2021-12-02 09:35:00,86.68,87.1,86.55,87.0,154832.0,78.6433,79.0243,78.5253,78.9336,154832.0
2021-12-02 09:40:00,87.05,87.21,86.56,86.91,118688.0,78.979,79.1241,78.5344,78.8519,118688.0
2021-12-02 09:45:00,86.9,86.91,86.47,86.62,100183.0,78.8429,78.8519,78.4527,78.5888,100183.0
2021-12-02 09:50:00,86.67,87.01,86.3,86.94,118852.0,78.6342,78.9427,78.2985,78.8792,118852.0
2021-12-02 09:55:00,86.97,87.18,86.78,87.15,69545.0,78.9064,79.0969,78.734,79.0697,69545.0
2021-12-02 10:00:00,87.08,87.3,86.75,87.16,97686.0,79.0062,79.2058,78.7068,79.0788,97686.0
2021-12-02 10:05:00,87.16,87.33,86.58,86.64,88343.0,79.0788,79.233,78.5525,78.607,88343.0
2021-12-02 10:10:00,86.67,86.68,85.82,85.88,121002.0,78.6342,78.6433,77.863,77.9174,121002.0
2021-12-02 10:15:00,85.88,85.88,85.11,85.11,156601.0,77.9174,77.9174,77.2188,77.2188,156601.0
2021-12-02 10:20:00,85.08,85.23,84.92,85.08,137851.0,77.1916,77.3277,77.0464,77.1916,137851.0
2021-12-02 10:25:00,85.09,85.67,84.93,85.58,118313.0,77.2007,77.7269,77.0555,77.6453,118313.0
2021-12-02 10:30:00,85.58,85.8,85.26,85.32,77559.0,77.6453,77.8449,77.3549,77.4094,77559.0
2021-12-02 10:35:00,85.32,85.58,85.02,85.08,80001.0,77.4094,77.6453,77.1372,77.1916,80001.0
2021-12-02 10:40:00,85.11,85.34,85.03,85.06,58427.0,77.2188,77.4275,77.1462,77.1735,58427.0
2021-12-02 10:45:00,85.03,85.5,84.91,85.49,88972.0,77.1462,77.5727,77.0374,77.5636,88972.0
2021-12-02 10:50:00,85.5,85.56,85.12,85.17,70425.0,77.5727,77.6271,77.2279,77.2733,70425.0
2021-12-02 10:55:00,85.16,85.67,85.0,85.62,122554.0,77.2642,77.7269,77.119,77.6815,122554.0
2021-12-02 11:00:00,85.61,85.76,85.15,85.17,45036.0,77.6725,77.8086,77.2551,77.2733,45036.0
2021-12-02 11:05:00,85.18,85.43,85.14,85.42,70845.0,77.2823,77.5092,77.246,77.5001,70845.0
2021-12-02 11:10:00,85.41,85.42,85.14,85.34,49985.0,77.491,77.5001,77.246,77.4275,49985.0
2021-12-02 11:15:00,85.38,85.51,85.09,85.12,79740.0,77.4638,77.5817,77.2007,77.2279,79740.0
2021-12-02 11:20:00,85.11,85.33,85.08,85.21,33749.0,77.2188,77.4184,77.1916,77.3096,33749.0
2021-12-02 11:25:00,85.21,85.4,85.16,85.21,99625.0,77.3096,77.4819,77.2642,77.3096,99625.0
2021-12-02 11:30:00,85.21,85.3,84.87,84.99,165797.0,77.3096,77.3912,77.0011,77.11,165797.0
2021-12-02 11:35:00,84.97,85.37,84.94,85.05,52056.0,77.0918,77.4547,77.0646,77.1644,52056.0
2021-12-02 11:40:00,85.02,85.2,84.97,84.99,47052.0,77.1372,77.3005,77.0918,77.11,47052.0
2021-12-02 11:45:00,84.99,85.22,84.83,85.2,32934.0,77.11,77.3186,76.9648,77.3005,32934.0
2021-12-02 11:50:00,85.19,85.29,85.0,85.07,56495.0,77.2914,77.3821,77.119,77.1825,56495.0
2021-12-02 11:55:00,85.06,85.06,84.8,84.97,34858.0,77.1735,77.1735,76.9376,77.0918,34858.0
2021-12-02 12:00:00,84.97,85.07,84.79,85.04,28509.0,77.0918,77.1825,76.9285,77.1553,28509.0
2021-12-02 12:05:00,85.03,85.34,85.0,85.34,21204.0,77.1462,77.4275,77.119,77.4275,21204.0
2021-12-02 12:10:00,85.37,85.37,85.07,85.17,24478.0,77.4547,77.4547,77.1825,77.2733,24478.0
2021-12-02 12:15:00,85.22,85.26,85.11,85.2,33091.0,77.3186,77.3549,77.2188,77.3005,33091.0
2021-12-02 12:20:00,85.19,85.35,85.19,85.31,50104.0,77.2914,77.4366,77.2914,77.4003,50104.0
2021-12-02 12:25:00,85.28,85.63,85.25,85.44,78866.0,77.3731,77.6906,77.3459,77.5182,78866.0
2021-12-02 12:30:00,85.44,85.53,85.29,85.44,52718.0,77.5182,77.5999,77.3821,77.5182,52718.0
2021-12-02 12:35:00,85.44,85.55,85.25,85.27,36056.0,77.5182,77.618,77.3459,77.364,36056.0
2021-12-02 12:40:00,85.26,85.43,85.16,85.19,18457.0,77.3549,77.5092,77.2642,77.2914,18457.0
2021-12-02 12:45:00,85.21,85.46,85.21,85.39,25267.0,77.3096,77.5364,77.3096,77.4729,25267.0
2021-12-02 12:50:00,85.35,85.36,85.13,85.14,40198.0,77.4366,77.4457,77.237,77.246,40198.0
2021-12-02 12:55:00,85.16,85.24,85.06,85.12,19129.0,77.2642,77.3368,77.1735,77.2279,19129.0
2021-12-02 13:00:00,85.09,85.09,83.52,84.66,593611.0,77.2007,77.2007,75.7763,76.8106,593611.0
2021-12-02 13:05:00,84.74,84.91,84.18,84.33,136123.0,76.8831,77.0374,76.3751,76.5112,136123.0
2021-12-02 13:10:00,84.33,84.41,83.79,83.83,115099.0,76.5112,76.5837,76.0212,76.0575,115099.0
2021-12-02 13:15:00,83.82,83.94,83.23,83.36,169389.0,76.0484,76.1573,75.5131,75.6311,169389.0
2021-12-02 13:20:00,83.35,83.41,82.4,83.03,333875.0,75.622,75.6765,74.7601,75.3317,333875.0
2021-12-02 13:25:00,82.97,83.4,82.95,83.18,230767.0,75.2772,75.6674,75.2591,75.4678,230767.0
2021-12-02 13:30:00,83.2,83.9,82.86,83.79,179917.0,75.4859,76.121,75.1774,76.0212,179917.0
2021-12-02 13:35:00,83.78,83.96,83.46,83.73,87408.0,76.0121,76.1755,75.7218,75.9668,87408.0
2021-12-02 13:40:00,83.73,83.74,83.37,83.37,67258.0,75.9668,75.9759,75.6402,75.6402,67258.0
2021-12-02 13:45:00,83.39,83.4,82.97,83.11,105425.0,75.6583,75.6674,75.2772,75.4043,105425.0
2021-12-02 13:50:00,83.13,83.59,82.78,83.47,116264.0,75.4224,75.8398,75.1049,75.7309,116264.0
2021-12-02 13:55:00,83.48,83.55,83.12,83.51,63043.0,75.74,75.8035,75.4133,75.7672,63043.0
2021-12-02 14:00:00,83.51,83.57,82.98,83.09,87128.0,75.7672,75.8216,75.2863,75.3861,87128.0
2021-12-02 14:05:00,83.11,83.32,83.0,83.21,68288.0,75.4043,75.5948,75.3045,75.495,68288.0
2021-12-02 14:10:00,83.21,83.55,83.14,83.27,38658.0,75.495,75.8035,75.4315,75.5494,38658.0
2021-12-02 14:15:00,83.34,83.95,83.32,83.88,56524.0,75.6129,76.1664,75.5948,76.1029,56524.0
2021-12-02 14:20:00,83.85,83.89,83.69,83.76,63086.0,76.0757,76.1119,75.9305,75.994,63086.0
2021-12-02 14:25:00,83.76,83.93,83.7,83.78,60735.0,75.994,76.1482,75.9396,76.0121,60735.0
2021-12-02 14:30:00,83.83,83.94,83.76,83.86,45701.0,76.0575,76.1573,75.994,76.0847,45701.0
2021-12-02 14:35:00,83.86,84.03,83.73,83.92,55479.0,76.0847,76.239,75.9668,76.1392,55479.0
2021-12-02 14:40:00,83.92,83.94,83.66,83.67,54201.0,76.1392,76.1573,75.9033,75.9123,54201.0
2021-12-02 14:45:00,83.7,83.72,83.42,83.51,62615.0,75.9396,75.9577,75.6855,75.7672,62615.0
2021-12-02 14:50:00,83.53,83.72,83.51,83.7,71022.0,75.7853,75.9577,75.7672,75.9396,71022.0
2021-12-02 14:55:00,83.69,84.11,83.69,83.97,71634.0,75.9305,76.3115,75.9305,76.1845,71634.0
2021-12-02 15:00:00,84.0,84.26,84.0,84.24,47906.0,76.2117,76.4476,76.2117,76.4295,47906.0
2021-12-02 15:05:00,84.23,84.49,84.22,84.39,68189.0,76.4204,76.6563,76.4113,76.5656,68189.0
2021-12-02 15:10:00,84.39,84.4,84.17,84.34,60922.0,76.5656,76.5747,76.366,76.5202,60922.0
2021-12-02 15:15:00,84.35,84.42,84.23,84.36,51395.0,76.5293,76.5928,76.4204,76.5384,51395.0
2021-12-02 15:20:00,84.35,84.63,84.29,84.54,99620.0,76.5293,76.7833,76.4749,76.7017,99620.0
2021-12-02 15:25:00,84.51,84.75,84.47,84.67,97357.0,76.6745,76.8922,76.6382,76.8196,97357.0
2021-12-02 15:30:00,84.66,84.86,84.49,84.52,108421.0,76.8106,76.992,76.6563,76.6835,108421.0
2021-12-02 15:35:00,84.5,84.79,84.44,84.77,100071.0,76.6654,76.9285,76.611,76.9104,100071.0
2021-12-02 15:40:00,84.76,84.83,84.65,84.75,103458.0,76.9013,76.9648,76.8015,76.8922,103458.0
2021-12-02 15:45:00,84.74,84.79,84.46,84.58,109466.0,76.8831,76.9285,76.6291,76.738,109466.0
2021-12-02 15:50:00,84.54,84.67,84.4,84.52,130686.0,76.7017,76.8196,76.5747,76.6835,130686.0
2021-12-02 15:55:00,84.53,84.55,84.35,84.45,251129.0,76.6926,76.7108,76.5293,76.62,251129.0
2021-12-03 09:30:00,79.86,80.46,79.41,79.73,699137.0,72.4556,73.0,72.0473,72.3376,699137.0
2021-12-03 09:35:00,79.73,79.88,77.74,77.91,464453.0,72.3376,72.4737,70.5322,70.6864,464453.0
2021-12-03 09:40:00,77.95,78.1,77.3,77.95,712255.0,70.7227,70.8588,70.133,70.7227,712255.0
2021-12-03 09:45:00,77.93,77.98,76.27,76.33,695705.0,70.7045,70.7499,69.1985,69.2529,695705.0
2021-12-03 09:50:00,76.34,76.53,75.0,75.1,720172.0,69.262,69.4343,68.0462,68.1369,720172.0
2021-12-03 09:55:00,75.08,76.06,75.06,76.04,541744.0,68.1188,69.0079,68.1006,68.9898,541744.0
2021-12-03 10:00:00,76.02,76.1,75.01,75.02,444365.0,68.9716,69.0442,68.0553,68.0643,444365.0
2021-12-03 10:05:00,75.02,75.06,73.69,73.97,484181.0,68.0643,68.1006,66.8577,67.1117,484181.0
2021-12-03 10:10:00,73.97,75.56,73.95,75.3,525367.0,67.1117,68.5543,67.0936,68.3184,525367.0
2021-12-03 10:15:00,75.31,76.39,75.13,76.37,440312.0,68.3275,69.3073,68.1641,69.2892,440312.0
2021-12-03 10:20:00,76.36,77.41,76.25,76.95,514504.0,69.2801,70.2328,69.1803,69.8154,514504.0
2021-12-03 10:25:00,76.96,77.11,76.61,76.98,370109.0,69.8245,69.9606,69.5069,69.8426,370109.0
2021-12-03 10:30:00,76.98,77.28,76.79,77.08,499572.0,69.8426,70.1148,69.6702,69.9334,499572.0
2021-12-03 10:35:00,77.07,78.23,77.06,78.2,511374.0,69.9243,70.9767,69.9152,70.9495,511374.0
2021-12-03 10:40:00,78.23,78.36,77.62,77.68,426318.0,70.9767,71.0947,70.4233,70.4777,426318.0
2021-12-03 10:45:00,77.65,77.8,77.16,77.78,298414.0,70.4505,70.5866,70.0059,70.5684,298414.0
2021-12-03 10:50:00,77.77,78.04,77.5,77.62,164903.0,70.5594,70.8043,70.3144,70.4233,164903.0
2021-12-03 10:55:00,77.61,78.07,77.43,77.69,256899.0,70.4142,70.8316,70.2509,70.4868,256899.0
2021-12-03 11:00:00,77.69,77.81,77.1,77.34,264830.0,70.4868,70.5957,69.9515,70.1692,264830.0
2021-12-03 11:05:00,77.35,77.63,77.05,77.63,130528.0,70.1783,70.4324,69.9061,70.4324,130528.0
2021-12-03 11:10:00,77.62,77.72,76.73,76.86,216768.0,70.4233,70.514,69.6158,69.7337,216768.0
2021-12-03 11:15:00,76.84,76.87,76.17,76.54,262292.0,69.7156,69.7428,69.1077,69.4434,262292.0
2021-12-03 11:20:00,76.52,76.78,76.41,76.46,159211.0,69.4253,69.6612,69.3255,69.3708,159211.0
2021-12-03 11:25:00,76.46,76.61,76.2,76.56,147663.0,69.3708,69.5069,69.1349,69.4616,147663.0
2021-12-03 11:30:00,76.56,77.11,76.43,77.01,189096.0,69.4616,69.9606,69.3436,69.8698,189096.0
2021-12-03 11:35:00,76.98,77.24,76.75,76.8,119320.0,69.8426,70.0785,69.6339,69.6793,119320.0
2021-12-03 11:40:00,76.81,76.89,76.3,76.39,108109.0,69.6884,69.761,69.2257,69.3073,108109.0
2021-12-03 11:45:00,76.39,76.97,76.32,76.93,126141.0,69.3073,69.8335,69.2438,69.7973,126141.0
2021-12-03 11:50:00,76.92,76.95,76.52,76.58,92458.0,69.7882,69.8154,69.4253,69.4797,92458.0
2021-12-03 11:55:00,76.56,76.56,76.2,76.32,90001.0,69.4616,69.4616,69.1349,69.2438,90001.0
2021-12-03 12:00:00,76.35,76.44,76.2,76.2,169214.0,69.271,69.3527,69.1349,69.1349,169214.0
2021-12-03 12:05:00,76.2,76.43,75.88,76.33,124742.0,69.1349,69.3436,68.8446,69.2529,124742.0
2021-12-03 12:10:00,76.36,76.83,76.34,76.79,78118.0,69.2801,69.7065,69.262,69.6702,78118.0
2021-12-03 12:15:00,76.79,77.05,76.68,76.9,107815.0,69.6702,69.9061,69.5704,69.77,107815.0
2021-12-03 12:20:00,76.9,76.94,76.7,76.91,76785.0,69.77,69.8063,69.5886,69.7791,76785.0
2021-12-03 12:25:00,76.9,76.97,76.41,76.88,69406.0,69.77,69.8335,69.3255,69.7519,69406.0
2021-12-03 12:30:00,76.87,76.92,76.43,76.92,50148.0,69.7428,69.7882,69.3436,69.7882,50148.0
2021-12-03 12:35:00,76.92,77.57,76.91,77.53,123267.0,69.7882,70.3779,69.7791,70.3416,123267.0
2021-12-03 12:40:00,77.53,77.56,77.23,77.35,129254.0,70.3416,70.3688,70.0694,70.1783,129254.0
2021-12-03 12:45:00,77.34,77.34,76.85,76.99,102391.0,70.1692,70.1692,69.7247,69.8517,102391.0
2021-12-03 12:50:00,76.99,76.99,76.65,76.97,75452.0,69.8517,69.8517,69.5432,69.8335,75452.0
2021-12-03 12:55:00,76.98,77.01,76.89,76.98,51036.0,69.8426,69.8698,69.761,69.8426,51036.0
2021-12-03 13:00:00,76.97,76.97,76.42,76.45,65048.0,69.8335,69.8335,69.3345,69.3618,65048.0
2021-12-03 13:05:00,76.43,76.6,76.35,76.56,52077.0,69.3436,69.4979,69.271,69.4616,52077.0
2021-12-03 13:10:00,76.55,76.61,76.34,76.49,47357.0,69.4525,69.5069,69.262,69.3981,47357.0
2021-12-03 13:15:00,76.52,76.91,76.43,76.88,84487.0,69.4253,69.7791,69.3436,69.7519,84487.0
2021-12-03 13:20:00,76.87,77.04,76.8,77.02,52791.0,69.7428,69.8971,69.6793,69.8789,52791.0
2021-12-03 13:25:00,77.01,77.05,76.82,76.96,98327.0,69.8698,69.9061,69.6975,69.8245,98327.0
2021-12-03 13:30:00,76.95,76.95,76.5,76.59,70412.0,69.8154,69.8154,69.4071,69.4888,70412.0
2021-12-03 13:35:00,76.58,76.58,76.38,76.49,36644.0,69.4797,69.4797,69.2983,69.3981,36644.0
2021-12-03 13:40:00,76.49,76.57,76.39,76.43,41671.0,69.3981,69.4706,69.3073,69.3436,41671.0
2021-12-03 13:45:00,76.42,76.56,76.36,76.56,64187.0,69.3345,69.4616,69.2801,69.4616,64187.0
2021-12-03 13:50:00,76.54,76.99,76.54,76.84,57922.0,69.4434,69.8517,69.4434,69.7156,57922.0
2021-12-03 13:55:00,76.84,76.94,76.81,76.88,61417.0,69.7156,69.8063,69.6884,69.7519,61417.0
2021-12-03 14:00:00,76.88,77.17,76.74,77.17,74968.0,69.7519,70.015,69.6249,70.015,74968.0
2021-12-03 14:05:00,77.18,77.2,76.95,76.97,52071.0,70.0241,70.0422,69.8154,69.8335,52071.0
2021-12-03 14:10:00,76.97,77.12,76.77,77.05,47398.0,69.8335,69.9696,69.6521,69.9061,47398.0
2021-12-03 14:15:00,77.04,77.04,76.7,76.7,55409.0,69.8971,69.8971,69.5886,69.5886,55409.0
2021-12-03 14:20:00,76.7,77.06,76.57,77.04,58765.0,69.5886,69.9152,69.4706,69.8971,58765.0
2021-12-03 14:25:00,77.05,77.47,77.03,77.43,82445.0,69.9061,70.2872,69.888,70.2509,82445.0
2021-12-03 14:30:00,77.45,77.48,77.13,77.15,81221.0,70.269,70.2963,69.9787,69.9969,81221.0
2021-12-03 14:35:00,77.15,77.15,76.91,77.06,62891.0,69.9969,69.9969,69.7791,69.9152,62891.0
2021-12-03 14:40:00,77.06,77.16,76.91,76.96,60981.0,69.9152,70.0059,69.7791,69.8245,60981.0
2021-12-03 14:45:00,76.98,77.17,76.97,77.06,62014.0,69.8426,70.015,69.8335,69.9152,62014.0
2021-12-03 14:50:00,77.06,77.16,77.05,77.14,36982.0,69.9152,70.0059,69.9061,69.9878,36982.0
2021-12-03 14:55:00,77.15,77.31,77.11,77.18,74518.0,69.9969,70.142,69.9606,70.0241,74518.0
2021-12-03 15:00:00,77.18,77.28,77.01,77.21,161168.0,70.0241,70.1148,69.8698,70.0513,161168.0
2021-12-03 15:05:00,77.22,77.42,77.13,77.17,87809.0,70.0604,70.2418,69.9787,70.015,87809.0
2021-12-03 15:10:00,77.18,77.39,77.17,77.31,51606.0,70.0241,70.2146,70.015,70.142,51606.0
2021-12-03 15:15:00,77.31,77.44,77.27,77.31,72951.0,70.142,70.26,70.1057,70.142,72951.0
2021-12-03 15:20:00,77.31,77.61,77.31,77.5,73012.0,70.142,70.4142,70.142,70.3144,73012.0
2021-12-03 15:25:00,77.5,77.52,77.4,77.48,213482.0,70.3144,70.3326,70.2237,70.2963,213482.0
2021-12-03 15:30:00,77.48,77.59,77.41,77.48,126987.0,70.2963,70.3961,70.2328,70.2963,126987.0
2021-12-03 15:35:00,77.46,77.5,77.13,77.29,180847.0,70.2781,70.3144,69.9787,70.1239,180847.0
2021-12-03 15:40:00,77.3,77.46,77.19,77.44,251363.0,70.133,70.2781,70.0332,70.26,251363.0
2021-12-03 15:45:00,77.43,77.47,77.11,77.37,350029.0,70.2509,70.2872,69.9606,70.1965,350029.0
2021-12-03 15:50:00,77.38,77.85,77.28,77.8,292303.0,70.2055,70.632,70.1148,70.5866,292303.0
2021-12-03 15:55:00,77.8,78.0,77.56,77.94,663949.0,70.5866,70.7681,70.3688,70.7136,663949.0
2021-12-06 09:30:00,76.52,76.89,75.21,76.04,489590.0,69.4253,69.761,68.2367,68.9898,489590.0
2021-12-06 09:35:00,76.07,76.12,74.91,74.94,539980.0,69.017,69.0624,67.9645,67.9918,539980.0
2021-12-06 09:40:00,74.94,75.7,74.27,75.52,724674.0,67.9918,68.6813,67.3839,68.518,724674.0
2021-12-06 09:45:00,75.52,76.0,75.18,75.49,641014.0,68.518,68.9535,68.2095,68.4908,641014.0
2021-12-06 09:50:00,75.5,76.4,75.4,75.58,678653.0,68.4998,69.3164,68.4091,68.5724,678653.0
2021-12-06 09:55:00,75.56,76.22,75.51,75.98,206487.0,68.5543,69.1531,68.5089,68.9353,206487.0
2021-12-06 10:00:00,75.91,76.12,75.65,76.02,261994.0,68.8718,69.0624,68.6359,68.9716,261994.0
2021-12-06 10:05:00,76.02,76.08,75.51,75.83,359287.0,68.9716,69.0261,68.5089,68.7992,359287.0
2021-12-06 10:10:00,75.81,76.19,75.69,76.12,414071.0,68.7811,69.1259,68.6722,69.0624,414071.0
2021-12-06 10:15:00,76.11,76.58,76.1,76.2,403119.0,69.0533,69.4797,69.0442,69.1349,403119.0
2021-12-06 10:20:00,76.2,76.9,75.98,76.81,465913.0,69.1349,69.77,68.9353,69.6884,465913.0
2021-12-06 10:25:00,76.78,76.9,76.54,76.84,275133.0,69.6612,69.77,69.4434,69.7156,275133.0
2021-12-06 10:30:00,76.82,76.93,76.18,76.41,226452.0,69.6975,69.7973,69.1168,69.3255,226452.0
2021-12-06 10:35:00,76.41,76.45,75.61,75.61,147297.0,69.3255,69.3618,68.5996,68.5996,147297.0
2021-12-06 10:40:00,75.59,75.95,75.3,75.89,199964.0,68.5815,68.9081,68.3184,68.8537,199964.0
2021-12-06 10:45:00,75.9,76.15,75.42,75.65,201495.0,68.8628,69.0896,68.4273,68.6359,201495.0
2021-12-06 10:50:00,75.65,75.7,75.03,75.03,160467.0,68.6359,68.6813,68.0734,68.0734,160467.0
2021-12-06 10:55:00,75.03,75.59,75.02,75.42,166068.0,68.0734,68.5815,68.0643,68.4273,166068.0
2021-12-06 11:00:00,75.4,75.69,75.21,75.22,138510.0,68.4091,68.6722,68.2367,68.2458,138510.0
2021-12-06 11:05:00,75.23,75.91,75.23,75.78,97370.0,68.2549,68.8718,68.2549,68.7539,97370.0
2021-12-06 11:10:00,75.8,75.86,75.2,75.31,111195.0,68.772,68.8265,68.2277,68.3275,111195.0
2021-12-06 11:15:00,75.31,75.53,75.17,75.33,174717.0,68.3275,68.5271,68.2004,68.3456,174717.0
2021-12-06 11:20:00,75.31,75.77,75.24,75.76,94517.0,68.3275,68.7448,68.264,68.7357,94517.0
2021-12-06 11:25:00,75.78,75.97,75.76,75.89,109119.0,68.7539,68.9263,68.7357,68.8537,109119.0
2021-12-06 11:30:00,75.9,76.15,75.85,75.89,112181.0,68.8628,69.0896,68.8174,68.8537,112181.0
2021-12-06 11:35:00,75.9,75.95,75.69,75.8,92442.0,68.8628,68.9081,68.6722,68.772,92442.0
2021-12-06 11:40:00,75.82,75.96,75.7,75.75,92750.0,68.7902,68.9172,68.6813,68.7267,92750.0
2021-12-06 11:45:00,75.73,75.8,75.5,75.66,92505.0,68.7085,68.772,68.4998,68.645,92505.0
2021-12-06 11:50:00,75.67,75.72,75.32,75.41,131039.0,68.6541,68.6994,68.3365,68.4182,131039.0
2021-12-06 11:55:00,75.41,75.42,75.14,75.17,127387.0,68.4182,68.4273,68.1732,68.2004,127387.0
2021-12-06 12:00:00,75.18,75.38,74.97,75.0,158063.0,68.2095,68.391,68.019,68.0462,158063.0
2021-12-06 12:05:00,74.99,75.17,74.93,75.17,124490.0,68.0371,68.2004,67.9827,68.2004,124490.0
2021-12-06 12:10:00,75.16,75.31,74.95,75.12,138818.0,68.1914,68.3275,68.0008,68.1551,138818.0
2021-12-06 12:15:00,75.14,75.31,75.02,75.18,127877.0,68.1732,68.3275,68.0643,68.2095,127877.0
2021-12-06 12:20:00,75.19,75.28,74.94,75.02,190801.0,68.2186,68.3002,67.9918,68.0643,190801.0
2021-12-06 12:25:00,75.02,75.15,74.83,74.92,170918.0,68.0643,68.1823,67.892,67.9736,170918.0
2021-12-06 12:30:00,74.91,75.35,74.9,75.21,198572.0,67.9645,68.3638,67.9555,68.2367,198572.0
2021-12-06 12:35:00,75.2,75.34,75.19,75.3,87185.0,68.2277,68.3547,68.2186,68.3184,87185.0
2021-12-06 12:40:00,75.3,75.32,75.2,75.3,57007.0,68.3184,68.3365,68.2277,68.3184,57007.0
2021-12-06 12:45:00,75.3,75.46,75.25,75.39,101343.0,68.3184,68.4636,68.273,68.4,101343.0
2021-12-06 12:50:00,75.39,75.41,75.28,75.37,65697.0,68.4,68.4182,68.3002,68.3819,65697.0
2021-12-06 12:55:00,75.37,75.61,75.3,75.55,93541.0,68.3819,68.5996,68.3184,68.5452,93541.0
2021-12-06 13:00:00,75.57,75.71,75.48,75.7,82702.0,68.5634,68.6904,68.4817,68.6813,82702.0
2021-12-06 13:05:00,75.7,75.71,75.28,75.31,113616.0,68.6813,68.6904,68.3002,68.3275,113616.0
2021-12-06 13:10:00,75.32,75.67,75.31,75.51,83375.0,68.3365,68.6541,68.3275,68.5089,83375.0
2021-12-06 13:15:00,75.51,75.7,75.5,75.69,36726.0,68.5089,68.6813,68.4998,68.6722,36726.0
2021-12-06 13:20:00,75.69,75.75,75.39,75.75,59333.0,68.6722,68.7267,68.4,68.7267,59333.0
2021-12-06 13:25:00,75.72,75.9,75.61,75.87,48963.0,68.6994,68.8628,68.5996,68.8355,48963.0
2021-12-06 13:30:00,75.88,75.99,75.74,75.91,62373.0,68.8446,68.9444,68.7176,68.8718,62373.0
2021-12-06 13:35:00,75.93,75.95,75.69,75.7,65018.0,68.89,68.9081,68.6722,68.6813,65018.0
2021-12-06 13:40:00,75.69,76.11,75.69,76.11,66144.0,68.6722,69.0533,68.6722,69.0533,66144.0
2021-12-06 13:45:00,76.09,76.16,76.04,76.06,47077.0,69.0351,69.0987,68.9898,69.0079,47077.0
2021-12-06 13:50:00,76.06,76.15,76.0,76.03,66380.0,69.0079,69.0896,68.9535,68.9807,66380.0
2021-12-06 13:55:00,76.03,76.25,75.99,76.13,94398.0,68.9807,69.1803,68.9444,69.0714,94398.0
2021-12-06 14:00:00,76.15,76.28,76.09,76.27,135628.0,69.0896,69.2075,69.0351,69.1985,135628.0
2021-12-06 14:05:00,76.28,76.28,76.11,76.19,29395.0,69.2075,69.2075,69.0533,69.1259,29395.0
2021-12-06 14:10:00,76.21,76.44,76.18,76.42,45028.0,69.144,69.3527,69.1168,69.3345,45028.0
2021-12-06 14:15:00,76.42,76.65,76.3,76.6,86242.0,69.3345,69.5432,69.2257,69.4979,86242.0
2021-12-06 14:20:00,76.6,76.86,76.53,76.85,61784.0,69.4979,69.7337,69.4343,69.7247,61784.0
2021-12-06 14:25:00,76.85,76.95,76.76,76.79,54850.0,69.7247,69.8154,69.643,69.6702,54850.0
2021-12-06 14:30:00,76.79,76.94,76.65,76.67,112688.0,69.6702,69.8063,69.5432,69.5614,112688.0
2021-12-06 14:35:00,76.66,76.7,76.38,76.4,80419.0,69.5523,69.5886,69.2983,69.3164,80419.0
2021-12-06 14:40:00,76.4,76.46,75.99,76.0,90533.0,69.3164,69.3708,68.9444,68.9535,90533.0
2021-12-06 14:45:00,76.03,76.17,75.93,75.96,172575.0,68.9807,69.1077,68.89,68.9172,172575.0
2021-12-06 14:50:00,75.95,76.11,75.95,76.07,90404.0,68.9081,69.0533,68.9081,69.017,90404.0
2021-12-06 14:55:00,76.08,76.11,75.96,75.97,87830.0,69.0261,69.0533,68.9172,68.9263,87830.0
2021-12-06 15:00:00,75.97,76.28,75.84,76.09,112437.0,68.9263,69.2075,68.8083,69.0351,112437.0
2021-12-06 15:05:00,76.11,76.29,76.06,76.19,99434.0,69.0533,69.2166,69.0079,69.1259,99434.0
2021-12-06 15:10:00,76.19,76.39,76.12,76.39,117850.0,69.1259,69.3073,69.0624,69.3073,117850.0
2021-12-06 15:15:00,76.39,76.42,76.18,76.41,134594.0,69.3073,69.3345,69.1168,69.3255,134594.0
2021-12-06 15:20:00,76.4,76.45,76.32,76.42,70079.0,69.3164,69.3618,69.2438,69.3345,70079.0
2021-12-06 15:25:00,76.4,76.42,76.21,76.25,109468.0,69.3164,69.3345,69.144,69.1803,109468.0
2021-12-06 15:30:00,76.24,76.24,75.73,75.81,409168.0,69.1712,69.1712,68.7085,68.7811,409168.0
2021-12-06 15:35:00,75.81,75.9,75.43,75.63,506219.0,68.7811,68.8628,68.4363,68.6178,506219.0
2021-12-06 15:40:00,75.62,75.8,75.26,75.5,678548.0,68.6087,68.772,68.2821,68.4998,678548.0
2021-12-06 15:45:00,75.5,75.52,75.27,75.43,761969.0,68.4998,68.518,68.2912,68.4363,761969.0
2021-12-06 15:50:00,75.43,75.58,74.9,75.01,1513782.0,68.4363,68.5724,67.9555,68.0553,1513782.0
2021-12-06 15:55:00,75.01,75.22,74.69,75.15,1833063.0,68.0553,68.2458,67.7649,68.1823,1833063.0
2021-12-07 09:30:00,78.81,78.86,77.2,77.2,1649396.0,71.5029,71.5483,70.0422,70.0422,1649396.0
2021-12-07 09:35:00,77.2,77.73,76.52,76.75,506552.0,70.0422,70.5231,69.4253,69.6339,506552.0
2021-12-07 09:40:00,76.77,78.06,76.64,77.67,609610.0,69.6521,70.8225,69.5341,70.4686,609610.0
2021-12-07 09:45:00,77.67,78.53,77.43,77.7,276240.0,70.4686,71.2489,70.2509,70.4959,276240.0
2021-12-07 09:50:00,77.7,78.58,77.62,78.38,313620.0,70.4959,71.2943,70.4233,71.1128,313620.0
2021-12-07 09:55:00,78.37,78.43,77.96,78.29,228866.0,71.1037,71.1582,70.7318,71.0312,228866.0
2021-12-07 10:00:00,78.32,78.73,78.15,78.22,162170.0,71.0584,71.4304,70.9041,70.9677,162170.0
2021-12-07 10:05:00,78.24,78.79,78.07,78.52,212311.0,70.9858,71.4848,70.8316,71.2398,212311.0
2021-12-07 10:10:00,78.53,79.03,78.32,78.91,140999.0,71.2489,71.7026,71.0584,71.5937,140999.0
2021-12-07 10:15:00,78.9,79.06,78.56,78.69,251925.0,71.5846,71.7298,71.2761,71.3941,251925.0
2021-12-07 10:20:00,78.69,78.86,78.46,78.79,179325.0,71.3941,71.5483,71.1854,71.4848,179325.0
2021-12-07 10:25:00,78.79,79.04,78.53,78.78,108925.0,71.4848,71.7116,71.2489,71.4757,108925.0
2021-12-07 10:30:00,78.79,79.19,78.56,79.19,85153.0,71.4848,71.8477,71.2761,71.8477,85153.0
2021-12-07 10:35:00,79.17,79.24,78.69,78.7,177510.0,71.8296,71.8931,71.3941,71.4031,177510.0
2021-12-07 10:40:00,78.7,78.8,78.35,78.47,126565.0,71.4031,71.4939,71.0856,71.1945,126565.0
2021-12-07 10:45:00,78.45,78.56,78.31,78.38,106737.0,71.1763,71.2761,71.0493,71.1128,106737.0
2021-12-07 10:50:00,78.39,78.58,78.33,78.51,82984.0,71.1219,71.2943,71.0675,71.2308,82984.0
2021-12-07 10:55:00,78.52,78.54,78.09,78.28,148662.0,71.2398,71.258,70.8497,71.0221,148662.0
2021-12-07 11:00:00,78.28,78.37,78.12,78.22,98421.0,71.0221,71.1037,70.8769,70.9677,98421.0
2021-12-07 11:05:00,78.22,78.47,78.2,78.38,71068.0,70.9677,71.1945,70.9495,71.1128,71068.0
2021-12-07 11:10:00,78.39,78.47,78.15,78.21,61983.0,71.1219,71.1945,70.9041,70.9586,61983.0
2021-12-07 11:15:00,78.21,78.32,77.87,77.98,108610.0,70.9586,71.0584,70.6501,70.7499,108610.0
2021-12-07 11:20:00,77.98,78.12,77.8,78.05,85040.0,70.7499,70.8769,70.5866,70.8134,85040.0
2021-12-07 11:25:00,78.07,78.52,78.06,78.28,95814.0,70.8316,71.2398,70.8225,71.0221,95814.0
2021-12-07 11:30:00,78.3,78.56,78.16,78.52,72308.0,71.0402,71.2761,70.9132,71.2398,72308.0
2021-12-07 11:35:00,78.5,78.55,78.27,78.27,70569.0,71.2217,71.2671,71.013,71.013,70569.0
2021-12-07 11:40:00,78.27,78.55,78.21,78.45,91965.0,71.013,71.2671,70.9586,71.1763,91965.0
2021-12-07 11:45:00,78.45,78.51,78.33,78.47,66340.0,71.1763,71.2308,71.0675,71.1945,66340.0
2021-12-07 11:50:00,78.48,78.56,78.17,78.22,74583.0,71.2035,71.2761,70.9223,70.9677,74583.0
2021-12-07 11:55:00,78.21,78.72,78.2,78.7,67970.0,70.9586,71.4213,70.9495,71.4031,67970.0
2021-12-07 12:00:00,78.68,78.68,78.42,78.54,78666.0,71.385,71.385,71.1491,71.258,78666.0
2021-12-07 12:05:00,78.55,78.62,78.3,78.53,60196.0,71.2671,71.3306,71.0402,71.2489,60196.0
2021-12-07 12:10:00,78.53,78.57,78.4,78.44,32796.0,71.2489,71.2852,71.131,71.1673,32796.0
2021-12-07 12:15:00,78.46,78.52,78.36,78.48,63922.0,71.1854,71.2398,71.0947,71.2035,63922.0
2021-12-07 12:20:00,78.49,78.61,78.4,78.48,187486.0,71.2126,71.3215,71.131,71.2035,187486.0
2021-12-07 12:25:00,78.48,78.5,78.34,78.4,40255.0,71.2035,71.2217,71.0765,71.131,40255.0
2021-12-07 12:30:00,78.42,78.49,78.23,78.48,33155.0,71.1491,71.2126,70.9767,71.2035,33155.0
2021-12-07 12:35:00,78.46,78.58,78.4,78.5,47426.0,71.1854,71.2943,71.131,71.2217,47426.0
2021-12-07 12:40:00,78.51,78.54,78.4,78.41,31087.0,71.2308,71.258,71.131,71.14,31087.0
2021-12-07 12:45:00,78.42,78.52,78.34,78.44,41136.0,71.1491,71.2398,71.0765,71.1673,41136.0
2021-12-07 12:50:00,78.44,78.5,78.43,78.48,50889.0,71.1673,71.2217,71.1582,71.2035,50889.0
2021-12-07 12:55:00,78.48,78.56,78.43,78.51,37488.0,71.2035,71.2761,71.1582,71.2308,37488.0
2021-12-07 13:00:00,78.5,78.64,78.34,78.55,41383.0,71.2217,71.3487,71.0765,71.2671,41383.0
2021-12-07 13:05:00,78.53,78.58,78.49,78.54,32786.0,71.2489,71.2943,71.2126,71.258,32786.0
2021-12-07 13:10:00,78.51,78.52,78.31,78.48,51811.0,71.2308,71.2398,71.0493,71.2035,51811.0
2021-12-07 13:15:00,78.49,78.64,78.45,78.63,31201.0,71.2126,71.3487,71.1763,71.3396,31201.0
2021-12-07 13:20:00,78.62,78.65,78.4,78.5,41705.0,71.3306,71.3578,71.131,71.2217,41705.0
2021-12-07 13:25:00,78.49,78.55,78.35,78.47,66897.0,71.2126,71.2671,71.0856,71.1945,66897.0
2021-12-07 13:30:00,78.48,78.58,78.44,78.5,47776.0,71.2035,71.2943,71.1673,71.2217,47776.0
2021-12-07 13:35:00,78.49,78.56,78.43,78.46,47417.0,71.2126,71.2761,71.1582,71.1854,47417.0
2021-12-07 13:40:00,78.48,78.57,78.48,78.53,27066.0,71.2035,71.2852,71.2035,71.2489,27066.0
2021-12-07 13:45:00,78.52,78.53,78.38,78.5,38390.0,71.2398,71.2489,71.1128,71.2217,38390.0
2021-12-07 13:50:00,78.5,78.55,78.46,78.49,27371.0,71.2217,71.2671,71.1854,71.2126,27371.0
2021-12-07 13:55:00,78.48,78.52,78.42,78.49,44099.0,71.2035,71.2398,71.1491,71.2126,44099.0
2021-12-07 14:00:00,78.5,78.55,78.41,78.5,54291.0,71.2217,71.2671,71.14,71.2217,54291.0
2021-12-07 14:05:00,78.49,78.54,78.35,78.49,42127.0,71.2126,71.258,71.0856,71.2126,42127.0
2021-12-07 14:10:00,78.48,78.5,78.37,78.37,53576.0,71.2035,71.2217,71.1037,71.1037,53576.0
2021-12-07 14:15:00,78.34,78.54,78.34,78.53,44305.0,71.0765,71.258,71.0765,71.2489,44305.0
2021-12-07 14:20:00,78.52,78.59,78.45,78.47,92902.0,71.2398,71.3033,71.1763,71.1945,92902.0
2021-12-07 14:25:00,78.47,78.65,78.4,78.5,80920.0,71.1945,71.3578,71.131,71.2217,80920.0
2021-12-07 14:30:00,78.49,78.55,78.43,78.52,62739.0,71.2126,71.2671,71.1582,71.2398,62739.0
2021-12-07 14:35:00,78.52,78.56,78.25,78.45,80525.0,71.2398,71.2761,70.9949,71.1763,80525.0
2021-12-07 14:40:00,78.45,78.54,78.34,78.5,65233.0,71.1763,71.258,71.0765,71.2217,65233.0
2021-12-07 14:45:00,78.5,78.55,78.45,78.49,59303.0,71.2217,71.2671,71.1763,71.2126,59303.0
2021-12-07 14:50:00,78.49,78.56,78.41,78.5,81712.0,71.2126,71.2761,71.14,71.2217,81712.0
2021-12-07 14:55:00,78.5,78.6,78.4,78.46,75004.0,71.2217,71.3124,71.131,71.1854,75004.0
2021-12-07 15:00:00,78.46,78.49,78.36,78.43,62639.0,71.1854,71.2126,71.0947,71.1582,62639.0
2021-12-07 15:05:00,78.41,78.56,78.37,78.37,120837.0,71.14,71.2761,71.1037,71.1037,120837.0
2021-12-07 15:10:00,78.39,78.46,78.31,78.32,84611.0,71.1219,71.1854,71.0493,71.0584,84611.0
2021-12-07 15:15:00,78.32,78.48,78.32,78.45,69800.0,71.0584,71.2035,71.0584,71.1763,69800.0
2021-12-07 15:20:00,78.45,78.54,78.42,78.5,91897.0,71.1763,71.258,71.1491,71.2217,91897.0
2021-12-07 15:25:00,78.5,78.54,78.37,78.4,75437.0,71.2217,71.258,71.1037,71.131,75437.0
2021-12-07 15:30:00,78.39,78.43,77.94,77.98,239093.0,71.1219,71.1582,70.7136,70.7499,239093.0
2021-12-07 15:35:00,77.99,78.01,77.94,78.0,193619.0,70.759,70.7771,70.7136,70.7681,193619.0
2021-12-07 15:40:00,78.0,78.06,77.95,78.0,345194.0,70.7681,70.8225,70.7227,70.7681,345194.0
2021-12-07 15:45:00,77.99,78.03,77.96,77.98,311470.0,70.759,70.7953,70.7318,70.7499,311470.0
2021-12-07 15:50:00,77.98,78.06,77.97,78.0,431895.0,70.7499,70.8225,70.7408,70.7681,431895.0
2021-12-07 15:55:00,78.0,78.2,77.96,78.1,586841.0,70.7681,70.9495,70.7318,70.8588,586841.0
2021-12-08 09:30:00,78.29,78.7,77.35,77.96,358053.0,71.0312,71.4031,70.1783,70.7318,358053.0
2021-12-08 09:35:00,77.89,78.18,77.5,77.61,152852.0,70.6682,70.9314,70.3144,70.4142,152852.0
2021-12-08 09:40:00,77.6,78.91,77.51,78.91,167140.0,70.4051,71.5937,70.3235,71.5937,167140.0
2021-12-08 09:45:00,78.9,79.24,78.83,79.05,132569.0,71.5846,71.8931,71.5211,71.7207,132569.0
2021-12-08 09:50:00,79.04,79.43,78.93,79.06,94376.0,71.7116,72.0655,71.6118,71.7298,94376.0
2021-12-08 09:55:00,79.06,79.09,78.6,78.78,123605.0,71.7298,71.757,71.3124,71.4757,123605.0
2021-12-08 10:00:00,78.8,79.05,78.6,78.71,72099.0,71.4939,71.7207,71.3124,71.4122,72099.0
2021-12-08 10:05:00,78.65,78.76,78.35,78.41,61069.0,71.3578,71.4576,71.0856,71.14,61069.0
2021-12-08 10:10:00,78.44,78.72,78.27,78.35,119218.0,71.1673,71.4213,71.013,71.0856,119218.0
2021-12-08 10:15:00,78.37,78.68,78.31,78.5,100452.0,71.1037,71.385,71.0493,71.2217,100452.0
2021-12-08 10:20:00,78.51,78.81,78.51,78.63,59118.0,71.2308,71.5029,71.2308,71.3396,59118.0
2021-12-08 10:25:00,78.59,78.86,78.58,78.68,37460.0,71.3033,71.5483,71.2943,71.385,37460.0
2021-12-08 10:30:00,78.71,78.89,78.54,78.88,76056.0,71.4122,71.5755,71.258,71.5665,76056.0
2021-12-08 10:35:00,78.86,79.4,78.79,79.36,70170.0,71.5483,72.0382,71.4848,72.002,70170.0
2021-12-08 10:40:00,79.34,79.35,78.98,79.03,62332.0,71.9838,71.9929,71.6572,71.7026,62332.0
2021-12-08 10:45:00,79.06,79.18,78.8,78.87,61374.0,71.7298,71.8386,71.4939,71.5574,61374.0
2021-12-08 10:50:00,78.83,79.27,78.8,79.26,59205.0,71.5211,71.9203,71.4939,71.9112,59205.0
2021-12-08 10:55:00,79.24,79.6,79.2,79.43,125647.0,71.8931,72.2197,71.8568,72.0655,125647.0
2021-12-08 11:00:00,79.44,79.44,79.0,79.08,65434.0,72.0745,72.0745,71.6753,71.7479,65434.0
2021-12-08 11:05:00,79.07,79.15,78.5,78.57,127281.0,71.7388,71.8114,71.2217,71.2852,127281.0
2021-12-08 11:10:00,78.56,78.69,78.47,78.67,88144.0,71.2761,71.3941,71.1945,71.3759,88144.0
2021-12-08 11:15:00,78.67,78.73,78.45,78.53,88212.0,71.3759,71.4304,71.1763,71.2489,88212.0
2021-12-08 11:20:00,78.55,79.03,78.4,78.87,144680.0,71.2671,71.7026,71.131,71.5574,144680.0
2021-12-08 11:25:00,78.8,78.82,78.56,78.66,30171.0,71.4939,71.512,71.2761,71.3669,30171.0
2021-12-08 11:30:00,78.66,78.87,78.57,78.81,65996.0,71.3669,71.5574,71.2852,71.5029,65996.0
2021-12-08 11:35:00,78.79,78.98,78.73,78.8,85113.0,71.4848,71.6572,71.4304,71.4939,85113.0
2021-12-08 11:40:00,78.78,78.86,78.58,78.72,40593.0,71.4757,71.5483,71.2943,71.4213,40593.0
2021-12-08 11:45:00,78.73,78.88,78.67,78.84,210114.0,71.4304,71.5665,71.3759,71.5302,210114.0
2021-12-08 11:50:00,78.83,78.85,78.46,78.52,95075.0,71.5211,71.5392,71.1854,71.2398,95075.0
2021-12-08 11:55:00,78.53,78.66,78.49,78.56,21435.0,71.2489,71.3669,71.2126,71.2761,21435.0
2021-12-08 12:00:00,78.55,78.73,78.53,78.61,21115.0,71.2671,71.4304,71.2489,71.3215,21115.0
2021-12-08 12:05:00,78.6,78.78,78.55,78.72,44515.0,71.3124,71.4757,71.2671,71.4213,44515.0
2021-12-08 12:10:00,78.7,78.88,78.7,78.88,32139.0,71.4031,71.5665,71.4031,71.5665,32139.0
2021-12-08 12:15:00,78.9,78.95,78.77,78.89,32346.0,71.5846,71.63,71.4667,71.5755,32346.0
2021-12-08 12:20:00,78.89,78.91,78.73,78.8,29506.0,71.5755,71.5937,71.4304,71.4939,29506.0
2021-12-08 12:25:00,78.78,78.87,78.76,78.8,14579.0,71.4757,71.5574,71.4576,71.4939,14579.0
2021-12-08 12:30:00,78.8,78.82,78.65,78.71,18141.0,71.4939,71.512,71.3578,71.4122,18141.0
2021-12-08 12:35:00,78.73,78.77,78.68,78.77,22561.0,71.4304,71.4667,71.385,71.4667,22561.0
2021-12-08 12:40:00,78.74,78.79,78.68,78.77,68458.0,71.4394,71.4848,71.385,71.4667,68458.0
2021-12-08 12:45:00,78.76,78.79,78.63,78.79,108471.0,71.4576,71.4848,71.3396,71.4848,108471.0
2021-12-08 12:50:00,78.79,78.94,78.79,78.85,42989.0,71.4848,71.6209,71.4848,71.5392,42989.0
2021-12-08 12:55:00,78.83,78.98,78.8,78.91,50886.0,71.5211,71.6572,71.4939,71.5937,50886.0
2021-12-08 13:00:00,78.91,78.93,78.87,78.9,19289.0,71.5937,71.6118,71.5574,71.5846,19289.0
2021-12-08 13:05:00,78.91,78.96,78.81,78.95,19045.0,71.5937,71.639,71.5029,71.63,19045.0
2021-12-08 13:10:00,78.95,79.05,78.8,78.88,34558.0,71.63,71.7207,71.4939,71.5665,34558.0
2021-12-08 13:15:00,78.9,79.06,78.9,79.05,16184.0,71.5846,71.7298,71.5846,71.7207,16184.0
2021-12-08 13:20:00,79.04,79.08,78.97,79.01,19949.0,71.7116,71.7479,71.6481,71.6844,19949.0
2021-12-08 13:25:00,79.0,79.05,78.92,78.96,21161.0,71.6753,71.7207,71.6028,71.639,21161.0
2021-12-08 13:30:00,78.95,79.01,78.86,79.01,14824.0,71.63,71.6844,71.5483,71.6844,14824.0
2021-12-08 13:35:00,79.02,79.09,79.02,79.06,22760.0,71.6935,71.757,71.6935,71.7298,22760.0
2021-12-08 13:40:00,79.05,79.1,78.89,78.9,41631.0,71.7207,71.7661,71.5755,71.5846,41631.0
2021-12-08 13:45:00,78.85,78.98,78.78,78.94,24114.0,71.5392,71.6572,71.4757,71.6209,24114.0
2021-12-08 13:50:00,78.94,79.09,78.88,78.94,16535.0,71.6209,71.757,71.5665,71.6209,16535.0
2021-12-08 13:55:00,78.96,79.03,78.9,78.94,19380.0,71.639,71.7026,71.5846,71.6209,19380.0
2021-12-08 14:00:00,78.92,78.98,78.78,78.85,38181.0,71.6028,71.6572,71.4757,71.5392,38181.0
2021-12-08 14:05:00,78.82,78.86,78.7,78.79,19968.0,71.512,71.5483,71.4031,71.4848,19968.0
2021-12-08 14:10:00,78.79,78.94,78.76,78.79,36067.0,71.4848,71.6209,71.4576,71.4848,36067.0
2021-12-08 14:15:00,78.78,78.93,78.74,78.91,49208.0,71.4757,71.6118,71.4394,71.5937,49208.0
2021-12-08 14:20:00,78.9,79.01,78.86,78.96,67332.0,71.5846,71.6844,71.5483,71.639,67332.0
2021-12-08 14:25:00,78.97,78.98,78.69,78.77,118599.0,71.6481,71.6572,71.3941,71.4667,118599.0
2021-12-08 14:30:00,78.76,78.94,78.68,78.9,104689.0,71.4576,71.6209,71.385,71.5846,104689.0
2021-12-08 14:35:00,78.9,78.96,78.59,78.72,89900.0,71.5846,71.639,71.3033,71.4213,89900.0
2021-12-08 14:40:00,78.71,78.92,78.71,78.75,106061.0,71.4122,71.6028,71.4122,71.4485,106061.0
2021-12-08 14:45:00,78.76,78.83,78.69,78.72,44126.0,71.4576,71.5211,71.3941,71.4213,44126.0
2021-12-08 14:50:00,78.71,78.78,78.63,78.73,132647.0,71.4122,71.4757,71.3396,71.4304,132647.0
2021-12-08 14:55:00,78.74,78.94,78.73,78.88,28112.0,71.4394,71.6209,71.4304,71.5665,28112.0
2021-12-08 15:00:00,78.88,78.89,78.68,78.75,49665.0,71.5665,71.5755,71.385,71.4485,49665.0
2021-12-08 15:05:00,78.75,78.75,78.57,78.58,41505.0,71.4485,71.4485,71.2852,71.2943,41505.0
2021-12-08 15:10:00,78.57,78.73,78.52,78.7,41001.0,71.2852,71.4304,71.2398,71.4031,41001.0
2021-12-08 15:15:00,78.71,78.8,78.69,78.77,23836.0,71.4122,71.4939,71.3941,71.4667,23836.0
2021-12-08 15:20:00,78.76,78.82,78.67,78.81,34715.0,71.4576,71.512,71.3759,71.5029,34715.0
2021-12-08 15:25:00,78.81,78.92,78.81,78.91,36120.0,71.5029,71.6028,71.5029,71.5937,36120.0
2021-12-08 15:30:00,78.91,78.95,78.89,78.92,49561.0,71.5937,71.63,71.5755,71.6028,49561.0
2021-12-08 15:35:00,78.93,79.01,78.89,79.01,62219.0,71.6118,71.6844,71.5755,71.6844,62219.0
2021-12-08 15:40:00,79.02,79.07,78.63,78.63,125030.0,71.6935,71.7388,71.3396,71.3396,125030.0
2021-12-08 15:45:00,78.64,78.66,78.43,78.44,234191.0,71.3487,71.3669,71.1582,71.1673,234191.0
2021-12-08 15:50:00,78.44,78.61,78.37,78.39,250535.0,71.1673,71.3215,71.1037,71.1219,250535.0
2021-12-08 15:55:00,78.4,78.44,78.21,78.31,335590.0,71.131,71.1673,70.9586,71.0493,335590.0
2021-12-09 09:30:00,78.54,79.49,78.04,79.41,292124.0,71.258,72.1199,70.8043,72.0473,292124.0
2021-12-09 09:35:00,79.41,80.18,79.41,80.02,215974.0,72.0473,72.7459,72.0473,72.6008,215974.0
2021-12-09 09:40:00,80.0,80.43,79.97,80.05,174243.0,72.5826,72.9727,72.5554,72.628,174243.0
2021-12-09 09:45:00,80.08,80.26,79.61,79.73,193985.0,72.6552,72.8185,72.2288,72.3376,193985.0
2021-12-09 09:50:00,79.75,79.93,79.61,79.72,156122.0,72.3558,72.5191,72.2288,72.3286,156122.0
2021-12-09 09:55:00,79.67,80.3,79.57,80.3,77322.0,72.2832,72.8548,72.1925,72.8548,77322.0
2021-12-09 10:00:00,80.32,80.83,80.15,80.52,116225.0,72.8729,73.3357,72.7187,73.0544,116225.0
2021-12-09 10:05:00,80.52,81.08,80.33,80.4,131846.0,73.0544,73.5625,72.882,72.9455,131846.0
2021-12-09 10:10:00,80.35,80.38,79.93,80.13,59012.0,72.9002,72.9274,72.5191,72.7006,59012.0
2021-12-09 10:15:00,80.14,80.52,80.08,80.49,88873.0,72.7096,73.0544,72.6552,73.0272,88873.0
2021-12-09 10:20:00,80.48,81.07,80.48,80.75,116096.0,73.0181,73.5534,73.0181,73.2631,116096.0
2021-12-09 10:25:00,80.82,80.82,80.33,80.33,93259.0,73.3266,73.3266,72.882,72.882,93259.0
2021-12-09 10:30:00,80.34,80.59,80.29,80.45,102260.0,72.8911,73.1179,72.8457,72.9909,102260.0
2021-12-09 10:35:00,80.43,80.53,80.07,80.18,66844.0,72.9727,73.0635,72.6461,72.7459,66844.0
2021-12-09 10:40:00,80.19,80.61,80.03,80.57,145582.0,72.755,73.1361,72.6098,73.0998,145582.0
2021-12-09 10:45:00,80.56,80.59,80.23,80.36,56135.0,73.0907,73.1179,72.7913,72.9092,56135.0
2021-12-09 10:50:00,80.34,80.46,80.26,80.33,31204.0,72.8911,73.0,72.8185,72.882,31204.0
2021-12-09 10:55:00,80.31,80.51,80.28,80.28,34494.0,72.8639,73.0453,72.8367,72.8367,34494.0
2021-12-09 11:00:00,80.3,80.34,80.11,80.14,41240.0,72.8548,72.8911,72.6824,72.7096,41240.0
2021-12-09 11:05:00,80.15,80.66,80.06,80.62,79943.0,72.7187,73.1814,72.6371,73.1451,79943.0
2021-12-09 11:10:00,80.61,80.68,80.42,80.64,50017.0,73.1361,73.1996,72.9637,73.1633,50017.0
2021-12-09 11:15:00,80.65,80.65,80.47,80.5,27669.0,73.1723,73.1723,73.009,73.0363,27669.0
2021-12-09 11:20:00,80.51,80.72,80.33,80.68,46567.0,73.0453,73.2359,72.882,73.1996,46567.0
2021-12-09 11:25:00,80.69,80.87,80.65,80.8,104338.0,73.2086,73.372,73.1723,73.3084,104338.0
2021-12-09 11:30:00,80.77,80.84,80.7,80.71,88632.0,73.2812,73.3447,73.2177,73.2268,88632.0
2021-12-09 11:35:00,80.71,80.79,80.59,80.78,42917.0,73.2268,73.2994,73.1179,73.2903,42917.0
2021-12-09 11:40:00,80.78,80.78,80.44,80.48,28944.0,73.2903,73.2903,72.9818,73.0181,28944.0
2021-12-09 11:45:00,80.52,80.67,80.44,80.55,20921.0,73.0544,73.1905,72.9818,73.0816,20921.0
2021-12-09 11:50:00,80.55,80.77,80.55,80.65,30379.0,73.0816,73.2812,73.0816,73.1723,30379.0
2021-12-09 11:55:00,80.63,80.75,80.56,80.69,22775.0,73.1542,73.2631,73.0907,73.2086,22775.0
2021-12-09 12:00:00,80.68,80.75,80.5,80.55,20603.0,73.1996,73.2631,73.0363,73.0816,20603.0
2021-12-09 12:05:00,80.56,80.63,80.42,80.59,54763.0,73.0907,73.1542,72.9637,73.1179,54763.0
2021-12-09 12:10:00,80.6,80.66,80.52,80.63,22095.0,73.127,73.1814,73.0544,73.1542,22095.0
2021-12-09 12:15:00,80.63,80.66,80.42,80.42,24958.0,73.1542,73.1814,72.9637,72.9637,24958.0
2021-12-09 12:20:00,80.41,80.6,80.41,80.59,24005.0,72.9546,73.127,72.9546,73.1179,24005.0
2021-12-09 12:25:00,80.59,80.65,80.46,80.47,28090.0,73.1179,73.1723,73.0,73.009,28090.0
2021-12-09 12:30:00,80.48,80.49,80.33,80.39,20841.0,73.0181,73.0272,72.882,72.9365,20841.0
2021-12-09 12:35:00,80.4,80.55,80.38,80.47,27212.0,72.9455,73.0816,72.9274,73.009,27212.0
2021-12-09 12:40:00,80.46,80.56,80.39,80.49,45808.0,73.0,73.0907,72.9365,73.0272,45808.0
2021-12-09 12:45:00,80.5,80.55,80.42,80.52,17077.0,73.0363,73.0816,72.9637,73.0544,17077.0
2021-12-09 12:50:00,80.51,80.51,80.39,80.44,36699.0,73.0453,73.0453,72.9365,72.9818,36699.0
2021-12-09 12:55:00,80.43,80.43,80.26,80.34,33352.0,72.9727,72.9727,72.8185,72.8911,33352.0
2021-12-09 13:00:00,80.33,80.37,80.15,80.17,33559.0,72.882,72.9183,72.7187,72.7369,33559.0
2021-12-09 13:05:00,80.18,80.31,80.16,80.27,35797.0,72.7459,72.8639,72.7278,72.8276,35797.0
2021-12-09 13:10:00,80.29,80.39,80.26,80.31,19957.0,72.8457,72.9365,72.8185,72.8639,19957.0
2021-12-09 13:15:00,80.31,80.37,80.29,80.33,12906.0,72.8639,72.9183,72.8457,72.882,12906.0
2021-12-09 13:20:00,80.33,80.33,80.16,80.16,30629.0,72.882,72.882,72.7278,72.7278,30629.0
2021-12-09 13:25:00,80.17,80.28,80.16,80.25,26345.0,72.7369,72.8367,72.7278,72.8094,26345.0
2021-12-09 13:30:00,80.24,80.33,80.24,80.3,19518.0,72.8004,72.882,72.8004,72.8548,19518.0
2021-12-09 13:35:00,80.31,80.37,80.22,80.3,19782.0,72.8639,72.9183,72.7822,72.8548,19782.0
2021-12-09 13:40:00,80.29,80.29,80.0,80.01,23859.0,72.8457,72.8457,72.5826,72.5917,23859.0
2021-12-09 13:45:00,79.99,80.09,79.89,79.95,41231.0,72.5735,72.6643,72.4828,72.5373,41231.0
2021-12-09 13:50:00,79.93,80.04,79.82,79.97,41268.0,72.5191,72.6189,72.4193,72.5554,41268.0
2021-12-09 13:55:00,79.99,80.29,79.99,80.14,33686.0,72.5735,72.8457,72.5735,72.7096,33686.0
2021-12-09 14:00:00,80.14,80.2,80.12,80.15,33551.0,72.7096,72.7641,72.6915,72.7187,33551.0
2021-12-09 14:05:00,80.15,80.22,80.13,80.16,20530.0,72.7187,72.7822,72.7006,72.7278,20530.0
2021-12-09 14:10:00,80.18,80.24,79.99,80.01,23839.0,72.7459,72.8004,72.5735,72.5917,23839.0
2021-12-09 14:15:00,80.0,80.28,80.0,80.11,48697.0,72.5826,72.8367,72.5826,72.6824,48697.0
2021-12-09 14:20:00,80.1,80.24,80.09,80.21,24651.0,72.6733,72.8004,72.6643,72.7731,24651.0
2021-12-09 14:25:00,80.21,80.21,80.05,80.09,18480.0,72.7731,72.7731,72.628,72.6643,18480.0
2021-12-09 14:30:00,80.09,80.09,79.97,80.03,25894.0,72.6643,72.6643,72.5554,72.6098,25894.0
2021-12-09 14:35:00,80.04,80.04,79.9,79.94,15767.0,72.6189,72.6189,72.4919,72.5282,15767.0
2021-12-09 14:40:00,79.93,80.06,79.89,80.0,21490.0,72.5191,72.6371,72.4828,72.5826,21490.0
2021-12-09 14:45:00,80.0,80.04,79.86,79.86,16517.0,72.5826,72.6189,72.4556,72.4556,16517.0
2021-12-09 14:50:00,79.87,79.92,79.76,79.79,19698.0,72.4647,72.51,72.3649,72.3921,19698.0
2021-12-09 14:55:00,79.8,79.81,79.7,79.75,18371.0,72.4012,72.4102,72.3104,72.3558,18371.0
2021-12-09 15:00:00,79.73,79.92,79.69,79.72,45376.0,72.3376,72.51,72.3014,72.3286,45376.0
2021-12-09 15:05:00,79.74,79.75,79.65,79.66,41043.0,72.3467,72.3558,72.2651,72.2741,41043.0
2021-12-09 15:10:00,79.66,79.69,79.51,79.6,60502.0,72.2741,72.3014,72.138,72.2197,60502.0
2021-12-09 15:15:00,79.59,79.77,79.58,79.74,32967.0,72.2106,72.3739,72.2016,72.3467,32967.0
2021-12-09 15:20:00,79.73,79.75,79.59,79.64,35206.0,72.3376,72.3558,72.2106,72.256,35206.0
2021-12-09 15:25:00,79.65,79.78,79.59,79.74,50427.0,72.2651,72.383,72.2106,72.3467,50427.0
2021-12-09 15:30:00,79.72,79.89,79.72,79.73,40442.0,72.3286,72.4828,72.3286,72.3376,40442.0
2021-12-09 15:35:00,79.71,79.73,79.58,79.72,67237.0,72.3195,72.3376,72.2016,72.3286,67237.0
2021-12-09 15:40:00,79.71,79.8,79.68,79.69,70209.0,72.3195,72.4012,72.2923,72.3014,70209.0
2021-12-09 15:45:00,79.69,79.75,79.54,79.75,97774.0,72.3014,72.3558,72.1653,72.3558,97774.0
2021-12-09 15:50:00,79.75,80.0,79.61,79.69,154302.0,72.3558,72.5826,72.2288,72.3014,154302.0
2021-12-09 15:55:00,79.7,79.73,79.52,79.55,242042.0,72.3104,72.3376,72.1471,72.1743,242042.0
2021-12-10 09:30:00,79.82,79.99,78.73,79.82,304625.0,72.4193,72.5735,71.4304,72.4193,304625.0
2021-12-10 09:35:00,79.87,80.38,79.73,80.35,107295.0,72.4647,72.9274,72.3376,72.9002,107295.0
2021-12-10 09:40:00,80.36,80.65,79.61,79.65,156862.0,72.9092,73.1723,72.2288,72.2651,156862.0
2021-12-10 09:45:00,79.66,79.93,79.22,79.38,131538.0,72.2741,72.5191,71.8749,72.0201,131538.0
2021-12-10 09:50:00,79.4,79.94,79.35,79.48,66908.0,72.0382,72.5282,71.9929,72.1108,66908.0
2021-12-10 09:55:00,79.51,79.78,79.35,79.53,61335.0,72.138,72.383,71.9929,72.1562,61335.0
2021-12-10 10:00:00,79.55,79.85,79.55,79.56,45422.0,72.1743,72.4465,72.1743,72.1834,45422.0
2021-12-10 10:05:00,79.53,79.7,79.45,79.56,40106.0,72.1562,72.3104,72.0836,72.1834,40106.0
2021-12-10 10:10:00,79.54,79.75,79.51,79.74,47047.0,72.1653,72.3558,72.138,72.3467,47047.0
2021-12-10 10:15:00,79.75,80.03,79.67,79.73,54255.0,72.3558,72.6098,72.2832,72.3376,54255.0
2021-12-10 10:20:00,79.74,79.81,79.49,79.5,51040.0,72.3467,72.4102,72.1199,72.129,51040.0
2021-12-10 10:25:00,79.49,79.5,79.27,79.4,51651.0,72.1199,72.129,71.9203,72.0382,51651.0
2021-12-10 10:30:00,79.41,79.41,79.03,79.08,51354.0,72.0473,72.0473,71.7026,71.7479,51354.0
2021-12-10 10:35:00,79.07,79.22,78.88,79.18,118373.0,71.7388,71.8749,71.5665,71.8386,118373.0
2021-12-10 10:40:00,79.18,79.48,79.17,79.31,49680.0,71.8386,72.1108,71.8296,71.9566,49680.0
2021-12-10 10:45:00,79.29,79.31,79.01,79.04,27481.0,71.9384,71.9566,71.6844,71.7116,27481.0
2021-12-10 10:50:00,79.05,79.47,78.99,79.42,49155.0,71.7207,72.1018,71.6663,72.0564,49155.0
2021-12-10 10:55:00,79.44,79.5,79.25,79.3,38618.0,72.0745,72.129,71.9022,71.9475,38618.0
2021-12-10 11:00:00,79.3,79.3,79.01,79.15,35495.0,71.9475,71.9475,71.6844,71.8114,35495.0
2021-12-10 11:05:00,79.15,79.23,78.88,79.21,39205.0,71.8114,71.884,71.5665,71.8659,39205.0
2021-12-10 11:10:00,79.19,79.43,79.16,79.36,31957.0,71.8477,72.0655,71.8205,72.002,31957.0
2021-12-10 11:15:00,79.34,79.54,79.26,79.46,34364.0,71.9838,72.1653,71.9112,72.0927,34364.0
2021-12-10 11:20:00,79.43,79.45,79.3,79.4,23112.0,72.0655,72.0836,71.9475,72.0382,23112.0
2021-12-10 11:25:00,79.38,79.71,79.36,79.69,47989.0,72.0201,72.3195,72.002,72.3014,47989.0
2021-12-10 11:30:00,79.71,79.71,79.29,79.33,38127.0,72.3195,72.3195,71.9384,71.9747,38127.0
2021-12-10 11:35:00,79.34,79.47,79.13,79.13,34900.0,71.9838,72.1018,71.7933,71.7933,34900.0
2021-12-10 11:40:00,79.14,79.39,79.05,79.39,27267.0,71.8024,72.0292,71.7207,72.0292,27267.0
2021-12-10 11:45:00,79.39,79.51,79.26,79.5,34733.0,72.0292,72.138,71.9112,72.129,34733.0
2021-12-10 11:50:00,79.49,79.51,79.2,79.3,28549.0,72.1199,72.138,71.8568,71.9475,28549.0
2021-12-10 11:55:00,79.32,79.32,79.13,79.26,21470.0,71.9657,71.9657,71.7933,71.9112,21470.0
2021-12-10 12:00:00,79.22,79.25,79.07,79.13,27780.0,71.8749,71.9022,71.7388,71.7933,27780.0
2021-12-10 12:05:00,79.14,79.33,79.14,79.28,22688.0,71.8024,71.9747,71.8024,71.9294,22688.0
2021-12-10 12:10:00,79.27,79.37,79.23,79.31,20475.0,71.9203,72.011,71.884,71.9566,20475.0
2021-12-10 12:15:00,79.34,79.35,79.2,79.25,18870.0,71.9838,71.9929,71.8568,71.9022,18870.0
2021-12-10 12:20:00,79.26,79.29,79.2,79.26,14031.0,71.9112,71.9384,71.8568,71.9112,14031.0
2021-12-10 12:25:00,79.27,79.37,79.23,79.24,18243.0,71.9203,72.011,71.884,71.8931,18243.0
2021-12-10 12:30:00,79.25,79.27,79.05,79.11,26599.0,71.9022,71.9203,71.7207,71.7751,26599.0
2021-12-10 12:35:00,79.13,79.21,79.09,79.14,20317.0,71.7933,71.8659,71.757,71.8024,20317.0
2021-12-10 12:40:00,79.13,79.21,79.11,79.14,20752.0,71.7933,71.8659,71.7751,71.8024,20752.0
2021-12-10 12:45:00,79.16,79.38,79.13,79.32,27022.0,71.8205,72.0201,71.7933,71.9657,27022.0
2021-12-10 12:50:00,79.33,79.51,79.32,79.44,24907.0,71.9747,72.138,71.9657,72.0745,24907.0
2021-12-10 12:55:00,79.42,79.56,79.38,79.4,34948.0,72.0564,72.1834,72.0201,72.0382,34948.0
2021-12-10 13:00:00,79.42,79.44,79.32,79.33,20498.0,72.0564,72.0745,71.9657,71.9747,20498.0
2021-12-10 13:05:00,79.33,79.49,79.32,79.41,19188.0,71.9747,72.1199,71.9657,72.0473,19188.0
2021-12-10 13:10:00,79.42,79.52,79.41,79.46,20814.0,72.0564,72.1471,72.0473,72.0927,20814.0
2021-12-10 13:15:00,79.47,79.54,79.43,79.46,22330.0,72.1018,72.1653,72.0655,72.0927,22330.0
2021-12-10 13:20:00,79.47,79.55,79.47,79.53,15140.0,72.1018,72.1743,72.1018,72.1562,15140.0
2021-12-10 13:25:00,79.52,79.63,79.46,79.53,21690.0,72.1471,72.2469,72.0927,72.1562,21690.0
2021-12-10 13:30:00,79.55,79.56,79.34,79.41,34545.0,72.1743,72.1834,71.9838,72.0473,34545.0
2021-12-10 13:35:00,79.41,79.42,79.25,79.35,13147.0,72.0473,72.0564,71.9022,71.9929,13147.0
2021-12-10 13:40:00,79.36,79.37,79.24,79.29,16930.0,72.002,72.011,71.8931,71.9384,16930.0
2021-12-10 13:45:00,79.3,79.41,79.23,79.28,30061.0,71.9475,72.0473,71.884,71.9294,30061.0
2021-12-10 13:50:00,79.3,79.35,79.27,79.29,19622.0,71.9475,71.9929,71.9203,71.9384,19622.0
2021-12-10 13:55:00,79.29,79.39,79.27,79.29,18060.0,71.9384,72.0292,71.9203,71.9384,18060.0
2021-12-10 14:00:00,79.3,79.44,79.3,79.33,21938.0,71.9475,72.0745,71.9475,71.9747,21938.0
2021-12-10 14:05:00,79.31,79.36,79.23,79.26,13953.0,71.9566,72.002,71.884,71.9112,13953.0
2021-12-10 14:10:00,79.27,79.31,79.24,79.28,15182.0,71.9203,71.9566,71.8931,71.9294,15182.0
2021-12-10 14:15:00,79.27,79.36,79.26,79.33,20019.0,71.9203,72.002,71.9112,71.9747,20019.0
2021-12-10 14:20:00,79.35,79.39,79.3,79.32,17507.0,71.9929,72.0292,71.9475,71.9657,17507.0
2021-12-10 14:25:00,79.3,79.36,79.22,79.3,20891.0,71.9475,72.002,71.8749,71.9475,20891.0
2021-12-10 14:30:00,79.31,79.35,79.16,79.22,18511.0,71.9566,71.9929,71.8205,71.8749,18511.0
2021-12-10 14:35:00,79.23,79.57,79.23,79.52,39815.0,71.884,72.1925,71.884,72.1471,39815.0
2021-12-10 14:40:00,79.54,79.77,79.53,79.73,29805.0,72.1653,72.3739,72.1562,72.3376,29805.0
2021-12-10 14:45:00,79.73,79.85,79.7,79.78,27385.0,72.3376,72.4465,72.3104,72.383,27385.0
2021-12-10 14:50:00,79.76,79.79,79.66,79.66,24034.0,72.3649,72.3921,72.2741,72.2741,24034.0
2021-12-10 14:55:00,79.66,79.74,79.65,79.73,23112.0,72.2741,72.3467,72.2651,72.3376,23112.0
2021-12-10 15:00:00,79.72,79.73,79.59,79.63,27931.0,72.3286,72.3376,72.2106,72.2469,27931.0
2021-12-10 15:05:00,79.63,79.78,79.59,79.76,25848.0,72.2469,72.383,72.2106,72.3649,25848.0
2021-12-10 15:10:00,79.75,79.78,79.62,79.64,21292.0,72.3558,72.383,72.2378,72.256,21292.0
2021-12-10 15:15:00,79.63,79.72,79.58,79.59,27182.0,72.2469,72.3286,72.2016,72.2106,27182.0
2021-12-10 15:20:00,79.59,79.64,79.44,79.45,36543.0,72.2106,72.256,72.0745,72.0836,36543.0
2021-12-10 15:25:00,79.44,79.5,79.34,79.42,29740.0,72.0745,72.129,71.9838,72.0564,29740.0
2021-12-10 15:30:00,79.4,79.66,79.38,79.66,38581.0,72.0382,72.2741,72.0201,72.2741,38581.0
2021-12-10 15:35:00,79.64,79.7,79.59,79.66,47144.0,72.256,72.3104,72.2106,72.2741,47144.0
2021-12-10 15:40:00,79.66,79.79,79.64,79.73,96064.0,72.2741,72.3921,72.256,72.3376,96064.0
2021-12-10 15:45:00,79.75,79.79,79.65,79.73,46594.0,72.3558,72.3921,72.2651,72.3376,46594.0
2021-12-10 15:50:00,79.75,79.77,79.49,79.68,191592.0,72.3558,72.3739,72.1199,72.2923,191592.0
2021-12-10 15:55:00,79.7,79.79,79.6,79.71,272615.0,72.3104,72.3921,72.2197,72.3195,272615.0
2021-12-13 09:30:00,78.54,78.58,77.24,77.53,309266.0,71.258,71.2943,70.0785,70.3416,309266.0
2021-12-13 09:35:00,77.5,78.32,77.38,77.38,138047.0,70.3144,71.0584,70.2055,70.2055,138047.0
2021-12-13 09:40:00,77.41,77.94,77.4,77.74,80204.0,70.2328,70.7136,70.2237,70.5322,80204.0
2021-12-13 09:45:00,77.69,78.05,77.61,77.78,85924.0,70.4868,70.8134,70.4142,70.5684,85924.0
2021-12-13 09:50:00,77.68,77.93,77.42,77.42,80277.0,70.4777,70.7045,70.2418,70.2418,80277.0
2021-12-13 09:55:00,77.43,78.34,77.43,78.17,82973.0,70.2509,71.0765,70.2509,70.9223,82973.0
2021-12-13 10:00:00,78.15,78.19,77.74,77.87,51914.0,70.9041,70.9404,70.5322,70.6501,51914.0
2021-12-13 10:05:00,77.86,78.29,77.82,77.82,47547.0,70.641,71.0312,70.6047,70.6047,47547.0
2021-12-13 10:10:00,77.79,77.79,77.3,77.39,67174.0,70.5775,70.5775,70.133,70.2146,67174.0
2021-12-13 10:15:00,77.4,77.4,76.89,76.95,49368.0,70.2237,70.2237,69.761,69.8154,49368.0
2021-12-13 10:20:00,76.96,77.25,76.91,77.14,74649.0,69.8245,70.0876,69.7791,69.9878,74649.0
2021-12-13 10:25:00,77.18,77.22,76.92,77.05,58385.0,70.0241,70.0604,69.7882,69.9061,58385.0
2021-12-13 10:30:00,77.06,77.2,76.98,77.04,51355.0,69.9152,70.0422,69.8426,69.8971,51355.0
2021-12-13 10:35:00,77.09,77.2,76.82,76.91,40800.0,69.9424,70.0422,69.6975,69.7791,40800.0
2021-12-13 10:40:00,76.89,77.09,76.83,77.05,42317.0,69.761,69.9424,69.7065,69.9061,42317.0
2021-12-13 10:45:00,77.1,77.22,77.05,77.1,40239.0,69.9515,70.0604,69.9061,69.9515,40239.0
2021-12-13 10:50:00,77.11,77.13,76.87,76.99,32632.0,69.9606,69.9787,69.7428,69.8517,32632.0
2021-12-13 10:55:00,77.03,77.08,76.89,77.02,35686.0,69.888,69.9334,69.761,69.8789,35686.0
2021-12-13 11:00:00,76.93,77.04,76.84,76.97,48960.0,69.7973,69.8971,69.7156,69.8335,48960.0
2021-12-13 11:05:00,76.97,77.2,76.89,77.18,45040.0,69.8335,70.0422,69.761,70.0241,45040.0
2021-12-13 11:10:00,77.2,77.3,76.84,76.91,40280.0,70.0422,70.133,69.7156,69.7791,40280.0
2021-12-13 11:15:00,76.9,77.11,76.83,76.89,33760.0,69.77,69.9606,69.7065,69.761,33760.0
2021-12-13 11:20:00,76.88,76.9,76.68,76.79,44368.0,69.7519,69.77,69.5704,69.6702,44368.0
2021-12-13 11:25:00,76.8,76.84,76.52,76.6,52249.0,69.6793,69.7156,69.4253,69.4979,52249.0
2021-12-13 11:30:00,76.58,76.87,76.44,76.81,64737.0,69.4797,69.7428,69.3527,69.6884,64737.0
2021-12-13 11:35:00,76.8,77.04,76.8,76.87,62510.0,69.6793,69.8971,69.6793,69.7428,62510.0
2021-12-13 11:40:00,76.87,77.03,76.83,76.95,36771.0,69.7428,69.888,69.7065,69.8154,36771.0
2021-12-13 11:45:00,76.93,76.94,76.7,76.74,30540.0,69.7973,69.8063,69.5886,69.6249,30540.0
2021-12-13 11:50:00,76.71,76.8,76.65,76.69,19390.0,69.5977,69.6793,69.5432,69.5795,19390.0
2021-12-13 11:55:00,76.7,76.82,76.66,76.79,30074.0,69.5886,69.6975,69.5523,69.6702,30074.0
2021-12-13 12:00:00,76.79,76.86,76.71,76.8,39488.0,69.6702,69.7337,69.5977,69.6793,39488.0
2021-12-13 12:05:00,76.8,77.2,76.8,77.2,28591.0,69.6793,70.0422,69.6793,70.0422,28591.0
2021-12-13 12:10:00,77.2,77.31,77.16,77.24,27389.0,70.0422,70.142,70.0059,70.0785,27389.0
2021-12-13 12:15:00,77.23,77.23,76.95,76.98,18711.0,70.0694,70.0694,69.8154,69.8426,18711.0
2021-12-13 12:20:00,76.99,77.14,76.98,77.12,22060.0,69.8517,69.9878,69.8426,69.9696,22060.0
2021-12-13 12:25:00,77.12,77.23,77.11,77.22,13845.0,69.9696,70.0694,69.9606,70.0604,13845.0
2021-12-13 12:30:00,77.21,77.37,77.19,77.37,32920.0,70.0513,70.1965,70.0332,70.1965,32920.0
2021-12-13 12:35:00,77.37,77.47,77.33,77.36,22513.0,70.1965,70.2872,70.1602,70.1874,22513.0
2021-12-13 12:40:00,77.35,77.39,77.25,77.33,15499.0,70.1783,70.2146,70.0876,70.1602,15499.0
2021-12-13 12:45:00,77.33,77.35,77.16,77.23,15621.0,70.1602,70.1783,70.0059,70.0694,15621.0
2021-12-13 12:50:00,77.24,77.26,77.16,77.24,25971.0,70.0785,70.0967,70.0059,70.0785,25971.0
2021-12-13 12:55:00,77.24,77.31,77.16,77.3,25824.0,70.0785,70.142,70.0059,70.133,25824.0
2021-12-13 13:00:00,77.3,77.6,77.3,77.6,26710.0,70.133,70.4051,70.133,70.4051,26710.0
2021-12-13 13:05:00,77.61,77.88,77.6,77.88,48412.0,70.4142,70.6592,70.4051,70.6592,48412.0
2021-12-13 13:10:00,77.87,77.9,77.69,77.77,18664.0,70.6501,70.6773,70.4868,70.5594,18664.0
2021-12-13 13:15:00,77.76,77.81,77.69,77.72,16672.0,70.5503,70.5957,70.4868,70.514,16672.0
2021-12-13 13:20:00,77.73,77.75,77.65,77.75,16888.0,70.5231,70.5412,70.4505,70.5412,16888.0
2021-12-13 13:25:00,77.75,77.79,77.66,77.77,16380.0,70.5412,70.5775,70.4596,70.5594,16380.0
2021-12-13 13:30:00,77.76,77.82,77.73,77.79,21019.0,70.5503,70.6047,70.5231,70.5775,21019.0
2021-12-13 13:35:00,77.77,77.93,77.77,77.86,17906.0,70.5594,70.7045,70.5594,70.641,17906.0
2021-12-13 13:40:00,77.85,78.13,77.85,78.09,26795.0,70.632,70.886,70.632,70.8497,26795.0
2021-12-13 13:45:00,78.08,78.09,78.0,78.04,16538.0,70.8406,70.8497,70.7681,70.8043,16538.0
2021-12-13 13:50:00,78.04,78.25,78.04,78.13,65335.0,70.8043,70.9949,70.8043,70.886,65335.0
2021-12-13 13:55:00,78.1,78.19,78.08,78.14,29990.0,70.8588,70.9404,70.8406,70.8951,29990.0
2021-12-13 14:00:00,78.11,78.13,77.84,77.92,28706.0,70.8679,70.886,70.6229,70.6955,28706.0
2021-12-13 14:05:00,77.93,77.98,77.82,77.94,19719.0,70.7045,70.7499,70.6047,70.7136,19719.0
2021-12-13 14:10:00,77.95,78.1,77.95,77.97,21193.0,70.7227,70.8588,70.7227,70.7408,21193.0
2021-12-13 14:15:00,77.97,77.99,77.89,77.94,20395.0,70.7408,70.759,70.6682,70.7136,20395.0
2021-12-13 14:20:00,77.96,78.1,77.95,77.98,22278.0,70.7318,70.8588,70.7227,70.7499,22278.0
2021-12-13 14:25:00,77.97,77.99,77.9,77.97,26895.0,70.7408,70.759,70.6773,70.7408,26895.0
2021-12-13 14:30:00,77.96,78.04,77.9,78.02,26190.0,70.7318,70.8043,70.6773,70.7862,26190.0
2021-12-13 14:35:00,78.01,78.04,77.89,77.9,24675.0,70.7771,70.8043,70.6682,70.6773,24675.0
2021-12-13 14:40:00,77.9,78.0,77.89,78.0,33324.0,70.6773,70.7681,70.6682,70.7681,33324.0
2021-12-13 14:45:00,77.99,78.04,77.9,78.04,32910.0,70.759,70.8043,70.6773,70.8043,32910.0
2021-12-13 14:50:00,78.05,78.1,78.02,78.08,30131.0,70.8134,70.8588,70.7862,70.8406,30131.0
2021-12-13 14:55:00,78.09,78.16,78.01,78.01,25110.0,70.8497,70.9132,70.7771,70.7771,25110.0
2021-12-13 15:00:00,77.99,78.1,77.91,78.07,25543.0,70.759,70.8588,70.6864,70.8316,25543.0
2021-12-13 15:05:00,78.07,78.11,77.95,78.11,29965.0,70.8316,70.8679,70.7227,70.8679,29965.0
2021-12-13 15:10:00,78.1,78.11,78.03,78.06,17360.0,70.8588,70.8679,70.7953,70.8225,17360.0
2021-12-13 15:15:00,78.06,78.16,78.0,78.07,32227.0,70.8225,70.9132,70.7681,70.8316,32227.0
2021-12-13 15:20:00,78.09,78.19,78.03,78.14,23489.0,70.8497,70.9404,70.7953,70.8951,23489.0
2021-12-13 15:25:00,78.15,78.16,78.09,78.11,26021.0,70.9041,70.9132,70.8497,70.8679,26021.0
2021-12-13 15:30:00,78.11,78.21,78.06,78.09,31455.0,70.8679,70.9586,70.8225,70.8497,31455.0
2021-12-13 15:35:00,78.08,78.23,78.08,78.17,31794.0,70.8406,70.9767,70.8406,70.9223,31794.0
2021-12-13 15:40:00,78.15,78.19,78.04,78.11,51679.0,70.9041,70.9404,70.8043,70.8679,51679.0
2021-12-13 15:45:00,78.11,78.25,78.05,78.15,54546.0,70.8679,70.9949,70.8134,70.9041,54546.0
2021-12-13 15:50:00,78.12,78.21,77.96,78.0,108687.0,70.8769,70.9586,70.7318,70.7681,108687.0
2021-12-13 15:55:00,77.99,78.11,77.98,78.08,200540.0,70.759,70.8679,70.7499,70.8406,200540.0
2021-12-14 09:30:00,76.23,76.74,75.88,76.09,339504.0,69.1622,69.6249,68.8446,69.0351,339504.0
2021-12-14 09:35:00,76.1,76.81,76.1,76.3,162556.0,69.0442,69.6884,69.0442,69.2257,162556.0
2021-12-14 09:40:00,76.3,76.65,75.96,76.28,116184.0,69.2257,69.5432,68.9172,69.2075,116184.0
2021-12-14 09:45:00,76.29,76.5,75.98,76.5,87349.0,69.2166,69.4071,68.9353,69.4071,87349.0
2021-12-14 09:50:00,76.57,77.01,76.4,76.94,57122.0,69.4706,69.8698,69.3164,69.8063,57122.0
2021-12-14 09:55:00,76.89,77.47,76.87,77.25,118947.0,69.761,70.2872,69.7428,70.0876,118947.0
2021-12-14 10:00:00,77.22,77.28,76.72,76.88,102219.0,70.0604,70.1148,69.6067,69.7519,102219.0
2021-12-14 10:05:00,76.88,77.1,76.79,76.97,150982.0,69.7519,69.9515,69.6702,69.8335,150982.0
2021-12-14 10:10:00,76.95,77.05,76.53,76.73,71244.0,69.8154,69.9061,69.4343,69.6158,71244.0
2021-12-14 10:15:00,76.7,76.83,76.49,76.67,52100.0,69.5886,69.7065,69.3981,69.5614,52100.0
2021-12-14 10:20:00,76.63,77.25,76.5,77.22,101540.0,69.5251,70.0876,69.4071,70.0604,101540.0
2021-12-14 10:25:00,77.22,77.55,77.14,77.39,95034.0,70.0604,70.3598,69.9878,70.2146,95034.0
2021-12-14 10:30:00,77.39,77.47,77.16,77.43,97559.0,70.2146,70.2872,70.0059,70.2509,97559.0
2021-12-14 10:35:00,77.45,77.62,77.35,77.47,54607.0,70.269,70.4233,70.1783,70.2872,54607.0
2021-12-14 10:40:00,77.53,77.8,77.4,77.55,59915.0,70.3416,70.5866,70.2237,70.3598,59915.0
2021-12-14 10:45:00,77.56,77.58,77.25,77.36,32228.0,70.3688,70.387,70.0876,70.1874,32228.0
2021-12-14 10:50:00,77.35,77.4,77.22,77.3,46069.0,70.1783,70.2237,70.0604,70.133,46069.0
2021-12-14 10:55:00,77.26,77.3,76.88,77.04,38100.0,70.0967,70.133,69.7519,69.8971,38100.0
2021-12-14 11:00:00,77.02,77.08,76.84,77.05,53329.0,69.8789,69.9334,69.7156,69.9061,53329.0
2021-12-14 11:05:00,77.04,77.15,76.83,76.93,37937.0,69.8971,69.9969,69.7065,69.7973,37937.0
2021-12-14 11:10:00,76.93,77.03,76.75,76.76,46273.0,69.7973,69.888,69.6339,69.643,46273.0
2021-12-14 11:15:00,76.8,77.17,76.72,77.15,52421.0,69.6793,70.015,69.6067,69.9969,52421.0
2021-12-14 11:20:00,77.14,77.26,77.04,77.14,27059.0,69.9878,70.0967,69.8971,69.9878,27059.0
2021-12-14 11:25:00,77.13,77.2,77.05,77.15,36426.0,69.9787,70.0422,69.9061,69.9969,36426.0
2021-12-14 11:30:00,77.13,77.26,77.02,77.07,24719.0,69.9787,70.0967,69.8789,69.9243,24719.0
2021-12-14 11:35:00,77.06,77.14,76.74,76.78,32713.0,69.9152,69.9878,69.6249,69.6612,32713.0
2021-12-14 11:40:00,76.76,76.99,76.76,76.9,28538.0,69.643,69.8517,69.643,69.77,28538.0
2021-12-14 11:45:00,76.92,77.14,76.77,77.08,27774.0,69.7882,69.9878,69.6521,69.9334,27774.0
2021-12-14 11:50:00,77.07,77.13,76.97,77.12,23718.0,69.9243,69.9787,69.8335,69.9696,23718.0
2021-12-14 11:55:00,77.11,77.3,77.11,77.25,14779.0,69.9606,70.133,69.9606,70.0876,14779.0
2021-12-14 12:00:00,77.23,77.34,77.21,77.27,19210.0,70.0694,70.1692,70.0513,70.1057,19210.0
2021-12-14 12:05:00,77.26,77.4,77.23,77.34,26226.0,70.0967,70.2237,70.0694,70.1692,26226.0
2021-12-14 12:10:00,77.34,77.37,77.29,77.34,15633.0,70.1692,70.1965,70.1239,70.1692,15633.0
2021-12-14 12:15:00,77.32,77.35,77.06,77.11,21523.0,70.1511,70.1783,69.9152,69.9606,21523.0
2021-12-14 12:20:00,77.09,77.28,77.06,77.23,22755.0,69.9424,70.1148,69.9152,70.0694,22755.0
2021-12-14 12:25:00,77.2,77.39,77.12,77.35,25165.0,70.0422,70.2146,69.9696,70.1783,25165.0
2021-12-14 12:30:00,77.29,77.35,77.23,77.29,12860.0,70.1239,70.1783,70.0694,70.1239,12860.0
2021-12-14 12:35:00,77.3,77.3,77.17,77.2,14521.0,70.133,70.133,70.015,70.0422,14521.0
2021-12-14 12:40:00,77.2,77.26,77.12,77.12,16059.0,70.0422,70.0967,69.9696,69.9696,16059.0
2021-12-14 12:45:00,77.11,77.23,77.07,77.09,16921.0,69.9606,70.0694,69.9243,69.9424,16921.0
2021-12-14 12:50:00,77.07,77.11,76.98,77.11,26295.0,69.9243,69.9606,69.8426,69.9606,26295.0
2021-12-14 12:55:00,77.09,77.12,76.91,76.99,23733.0,69.9424,69.9696,69.7791,69.8517,23733.0
2021-12-14 13:00:00,76.97,77.1,76.82,77.04,25492.0,69.8335,69.9515,69.6975,69.8971,25492.0
2021-12-14 13:05:00,77.03,77.13,77.03,77.11,18709.0,69.888,69.9787,69.888,69.9606,18709.0
2021-12-14 13:10:00,77.11,77.18,77.04,77.05,37292.0,69.9606,70.0241,69.8971,69.9061,37292.0
2021-12-14 13:15:00,77.06,77.06,76.93,76.94,34953.0,69.9152,69.9152,69.7973,69.8063,34953.0
2021-12-14 13:20:00,76.93,77.13,76.92,77.05,50739.0,69.7973,69.9787,69.7882,69.9061,50739.0
2021-12-14 13:25:00,77.06,77.1,76.91,76.93,21895.0,69.9152,69.9515,69.7791,69.7973,21895.0
2021-12-14 13:30:00,76.91,76.94,76.73,76.76,41409.0,69.7791,69.8063,69.6158,69.643,41409.0
2021-12-14 13:35:00,76.75,76.94,76.74,76.94,27572.0,69.6339,69.8063,69.6249,69.8063,27572.0
2021-12-14 13:40:00,76.95,76.95,76.76,76.78,22841.0,69.8154,69.8154,69.643,69.6612,22841.0
2021-12-14 13:45:00,76.78,76.91,76.76,76.86,23302.0,69.6612,69.7791,69.643,69.7337,23302.0
2021-12-14 13:50:00,76.85,76.87,76.75,76.78,36278.0,69.7247,69.7428,69.6339,69.6612,36278.0
2021-12-14 13:55:00,76.77,76.77,76.61,76.71,20516.0,69.6521,69.6521,69.5069,69.5977,20516.0
2021-12-14 14:00:00,76.7,76.86,76.67,76.74,30398.0,69.5886,69.7337,69.5614,69.6249,30398.0
2021-12-14 14:05:00,76.71,77.13,76.71,77.09,61967.0,69.5977,69.9787,69.5977,69.9424,61967.0
2021-12-14 14:10:00,77.06,77.19,77.01,77.19,71605.0,69.9152,70.0332,69.8698,70.0332,71605.0
2021-12-14 14:15:00,77.17,77.34,77.15,77.28,60089.0,70.015,70.1692,69.9969,70.1148,60089.0
2021-12-14 14:20:00,77.28,77.31,77.15,77.3,49590.0,70.1148,70.142,69.9969,70.133,49590.0
2021-12-14 14:25:00,77.3,77.35,77.23,77.28,37509.0,70.133,70.1783,70.0694,70.1148,37509.0
2021-12-14 14:30:00,77.29,77.44,77.29,77.41,20232.0,70.1239,70.26,70.1239,70.2328,20232.0
2021-12-14 14:35:00,77.39,77.5,77.28,77.45,29764.0,70.2146,70.3144,70.1148,70.269,29764.0
2021-12-14 14:40:00,77.47,77.5,77.35,77.42,41206.0,70.2872,70.3144,70.1783,70.2418,41206.0
2021-12-14 14:45:00,77.41,77.49,77.32,77.37,35407.0,70.2328,70.3053,70.1511,70.1965,35407.0
2021-12-14 14:50:00,77.37,77.48,77.28,77.46,34822.0,70.1965,70.2963,70.1148,70.2781,34822.0
2021-12-14 14:55:00,77.47,77.49,77.38,77.44,19866.0,70.2872,70.3053,70.2055,70.26,19866.0
2021-12-14 15:00:00,77.44,77.73,77.43,77.73,42615.0,70.26,70.5231,70.2509,70.5231,42615.0
2021-12-14 15:05:00,77.71,77.8,77.63,77.7,44122.0,70.5049,70.5866,70.4324,70.4959,44122.0
2021-12-14 15:10:00,77.68,77.76,77.63,77.63,11679.0,70.4777,70.5503,70.4324,70.4324,11679.0
2021-12-14 15:15:00,77.63,77.72,77.58,77.7,30320.0,70.4324,70.514,70.387,70.4959,30320.0
2021-12-14 15:20:00,77.7,77.73,77.62,77.7,17716.0,70.4959,70.5231,70.4233,70.4959,17716.0
2021-12-14 15:25:00,77.72,77.8,77.72,77.76,28310.0,70.514,70.5866,70.514,70.5503,28310.0
2021-12-14 15:30:00,77.77,77.85,77.72,77.75,43395.0,70.5594,70.632,70.514,70.5412,43395.0
2021-12-14 15:35:00,77.77,77.8,77.63,77.69,40440.0,70.5594,70.5866,70.4324,70.4868,40440.0
2021-12-14 15:40:00,77.68,77.74,77.58,77.62,60823.0,70.4777,70.5322,70.387,70.4233,60823.0
2021-12-14 15:45:00,77.63,77.68,77.54,77.54,43612.0,70.4324,70.4777,70.3507,70.3507,43612.0
2021-12-14 15:50:00,77.56,77.7,77.56,77.59,64397.0,70.3688,70.4959,70.3688,70.3961,64397.0
2021-12-14 15:55:00,77.58,77.74,77.53,77.66,182273.0,70.387,70.5322,70.3416,70.4596,182273.0
2021-12-15 09:30:00,75.89,76.0,73.82,74.01,452080.0,68.8537,68.9535,66.9756,67.148,452080.0
2021-12-15 09:35:00,73.98,74.76,73.86,74.15,161210.0,67.1208,67.8285,67.0119,67.275,161210.0
2021-12-15 09:40:00,74.11,74.27,73.66,73.79,192110.0,67.2387,67.3839,66.8304,66.9484,192110.0
2021-12-15 09:45:00,73.78,73.78,73.1,73.33,273784.0,66.9393,66.9393,66.3224,66.531,273784.0
2021-12-15 09:50:00,73.34,73.42,72.73,72.88,340017.0,66.5401,66.6127,65.9867,66.1228,340017.0
2021-12-15 09:55:00,72.87,72.99,72.5,72.7,335963.0,66.1137,66.2226,65.778,65.9595,335963.0
2021-12-15 10:00:00,72.68,72.88,72.31,72.49,265365.0,65.9413,66.1228,65.6056,65.7689,265365.0
2021-12-15 10:05:00,72.49,72.65,71.81,72.03,287726.0,65.7689,65.9141,65.152,65.3516,287726.0
2021-12-15 10:10:00,72.02,72.28,71.98,72.14,224672.0,65.3425,65.5784,65.3062,65.4514,224672.0
2021-12-15 10:15:00,72.15,72.51,71.64,71.64,279087.0,65.4604,65.7871,64.9977,64.9977,279087.0
2021-12-15 10:20:00,71.66,72.65,71.6,72.55,212217.0,65.0159,65.9141,64.9614,65.8234,212217.0
2021-12-15 10:25:00,72.56,72.57,72.18,72.21,132884.0,65.8324,65.8415,65.4877,65.5149,132884.0
2021-12-15 10:30:00,72.22,72.39,71.92,72.39,124840.0,65.524,65.6782,65.2518,65.6782,124840.0
2021-12-15 10:35:00,72.37,72.71,72.3,72.71,108266.0,65.66,65.9685,65.5965,65.9685,108266.0
2021-12-15 10:40:00,72.68,72.72,72.38,72.44,108470.0,65.9413,65.9776,65.6691,65.7236,108470.0
2021-12-15 10:45:00,72.43,72.5,72.23,72.26,108734.0,65.7145,65.778,65.533,65.5602,108734.0
2021-12-15 10:50:00,72.26,72.45,72.0,72.0,99019.0,65.5602,65.7326,65.3244,65.3244,99019.0
2021-12-15 10:55:00,72.02,72.26,71.96,72.2,41563.0,65.3425,65.5602,65.2881,65.5058,41563.0
2021-12-15 11:00:00,72.22,72.3,71.95,72.11,78047.0,65.524,65.5965,65.279,65.4242,78047.0
2021-12-15 11:05:00,72.13,72.39,72.04,72.22,56870.0,65.4423,65.6782,65.3606,65.524,56870.0
2021-12-15 11:10:00,72.18,72.21,72.04,72.14,42466.0,65.4877,65.5149,65.3606,65.4514,42466.0
2021-12-15 11:15:00,72.11,72.16,71.81,71.84,37320.0,65.4242,65.4695,65.152,65.1792,37320.0
2021-12-15 11:20:00,71.83,71.92,71.65,71.66,69786.0,65.1701,65.2518,65.0068,65.0159,69786.0
2021-12-15 11:25:00,71.67,71.87,71.67,71.74,54596.0,65.025,65.2064,65.025,65.0885,54596.0
2021-12-15 11:30:00,71.73,71.76,71.38,71.38,71057.0,65.0794,65.1066,64.7618,64.7618,71057.0
2021-12-15 11:35:00,71.38,71.48,71.06,71.19,258658.0,64.7618,64.8526,64.4715,64.5895,258658.0
2021-12-15 11:40:00,71.19,71.2,70.7,70.71,255587.0,64.5895,64.5985,64.1449,64.154,255587.0
2021-12-15 11:45:00,70.72,70.78,70.45,70.78,380922.0,64.163,64.2175,63.9181,64.2175,380922.0
2021-12-15 11:50:00,70.77,71.18,70.68,71.14,200181.0,64.2084,64.5804,64.1267,64.5441,200181.0
2021-12-15 11:55:00,71.13,71.16,70.83,71.1,75789.0,64.535,64.5622,64.2628,64.5078,75789.0
2021-12-15 12:00:00,71.1,71.2,70.96,71.05,64680.0,64.5078,64.5985,64.3808,64.4624,64680.0
2021-12-15 12:05:00,71.04,71.06,70.68,70.76,76401.0,64.4534,64.4715,64.1267,64.1993,76401.0
2021-12-15 12:10:00,70.75,70.84,70.6,70.64,54604.0,64.1903,64.2719,64.0542,64.0905,54604.0
2021-12-15 12:15:00,70.65,70.82,70.57,70.66,59910.0,64.0995,64.2538,64.0269,64.1086,59910.0
2021-12-15 12:20:00,70.67,70.7,70.52,70.53,53197.0,64.1177,64.1449,63.9816,63.9906,53197.0
2021-12-15 12:25:00,70.53,70.84,70.51,70.84,164146.0,63.9906,64.2719,63.9725,64.2719,164146.0
2021-12-15 12:30:00,70.83,70.92,70.61,70.89,142377.0,64.2628,64.3445,64.0632,64.3173,142377.0
2021-12-15 12:35:00,70.88,71.23,70.87,71.16,153450.0,64.3082,64.6257,64.2991,64.5622,153450.0
2021-12-15 12:40:00,71.14,71.31,71.0,71.08,172183.0,64.5441,64.6983,64.4171,64.4897,172183.0
2021-12-15 12:45:00,71.07,71.11,70.99,71.02,92221.0,64.4806,64.5169,64.408,64.4352,92221.0
2021-12-15 12:50:00,71.02,71.23,71.01,71.21,37094.0,64.4352,64.6257,64.4261,64.6076,37094.0
2021-12-15 12:55:00,71.21,71.4,71.19,71.3,40180.0,64.6076,64.78,64.5895,64.6893,40180.0
2021-12-15 13:00:00,71.31,71.37,71.19,71.32,42515.0,64.6983,64.7528,64.5895,64.7074,42515.0
2021-12-15 13:05:00,71.4,71.4,71.23,71.38,54673.0,64.78,64.78,64.6257,64.7618,54673.0
2021-12-15 13:10:00,71.36,71.38,71.03,71.09,58194.0,64.7437,64.7618,64.4443,64.4987,58194.0
2021-12-15 13:15:00,71.13,71.28,71.04,71.28,34725.0,64.535,64.6711,64.4534,64.6711,34725.0
2021-12-15 13:20:00,71.27,71.29,71.18,71.21,40938.0,64.662,64.6802,64.5804,64.6076,40938.0
2021-12-15 13:25:00,71.21,71.41,71.2,71.36,43731.0,64.6076,64.7891,64.5985,64.7437,43731.0
2021-12-15 13:30:00,71.36,71.58,71.36,71.56,46530.0,64.7437,64.9433,64.7437,64.9252,46530.0
2021-12-15 13:35:00,71.57,71.68,71.46,71.65,68320.0,64.9342,65.034,64.8344,65.0068,68320.0
2021-12-15 13:40:00,71.64,72.06,71.63,72.05,103350.0,64.9977,65.3788,64.9887,65.3697,103350.0
2021-12-15 13:45:00,72.05,72.12,71.92,72.08,74374.0,65.3697,65.4332,65.2518,65.3969,74374.0
2021-12-15 13:50:00,72.1,72.15,71.98,72.1,38679.0,65.4151,65.4604,65.3062,65.4151,38679.0
2021-12-15 13:55:00,72.12,72.3,72.06,72.06,62538.0,65.4332,65.5965,65.3788,65.3788,62538.0
2021-12-15 14:00:00,72.13,72.52,71.56,72.48,117036.0,65.4423,65.7961,64.9252,65.7599,117036.0
2021-12-15 14:05:00,72.49,72.59,72.06,72.45,137366.0,65.7689,65.8597,65.3788,65.7326,137366.0
2021-12-15 14:10:00,72.45,72.73,72.25,72.47,115006.0,65.7326,65.9867,65.5512,65.7508,115006.0
2021-12-15 14:15:00,72.5,72.51,72.26,72.37,65274.0,65.778,65.7871,65.5602,65.66,65274.0
2021-12-15 14:20:00,72.35,72.36,72.26,72.3,68061.0,65.6419,65.651,65.5602,65.5965,68061.0
2021-12-15 14:25:00,72.34,72.41,72.19,72.35,255173.0,65.6328,65.6963,65.4967,65.6419,255173.0
2021-12-15 14:30:00,72.35,72.48,72.24,72.31,122169.0,65.6419,65.7599,65.5421,65.6056,122169.0
2021-12-15 14:35:00,72.31,72.45,72.14,72.41,167525.0,65.6056,65.7326,65.4514,65.6963,167525.0
2021-12-15 14:40:00,72.39,72.55,72.18,72.23,93257.0,65.6782,65.8234,65.4877,65.533,93257.0
2021-12-15 14:45:00,72.24,72.49,72.18,72.31,60974.0,65.5421,65.7689,65.4877,65.6056,60974.0
2021-12-15 14:50:00,72.31,72.73,72.22,72.7,95123.0,65.6056,65.9867,65.524,65.9595,95123.0
2021-12-15 14:55:00,72.68,72.75,72.4,72.45,84094.0,65.9413,66.0048,65.6873,65.7326,84094.0
2021-12-15 15:00:00,72.47,72.82,72.47,72.79,73843.0,65.7508,66.0683,65.7508,66.0411,73843.0
2021-12-15 15:05:00,72.8,73.48,72.76,73.45,150850.0,66.0502,66.6671,66.0139,66.6399,150850.0
2021-12-15 15:10:00,73.46,73.87,73.38,73.78,143234.0,66.649,67.021,66.5764,66.9393,143234.0
2021-12-15 15:15:00,73.77,74.22,73.76,74.2,126388.0,66.9302,67.3385,66.9212,67.3204,126388.0
2021-12-15 15:20:00,74.22,74.3,73.99,74.12,129883.0,67.3385,67.4111,67.1298,67.2478,129883.0
2021-12-15 15:25:00,74.11,74.12,73.81,73.96,72655.0,67.2387,67.2478,66.9665,67.1026,72655.0
2021-12-15 15:30:00,73.96,74.1,73.85,74.02,112581.0,67.1026,67.2296,67.0028,67.1571,112581.0
2021-12-15 15:35:00,74.03,74.15,73.97,74.03,158580.0,67.1661,67.275,67.1117,67.1661,158580.0
2021-12-15 15:40:00,74.02,74.02,73.61,73.67,141302.0,67.1571,67.1571,66.7851,66.8395,141302.0
2021-12-15 15:45:00,73.71,73.83,73.53,73.61,133363.0,66.8758,66.9847,66.7125,66.7851,133363.0
2021-12-15 15:50:00,73.64,73.87,73.64,73.73,265560.0,66.8123,67.021,66.8123,66.894,265560.0
2021-12-15 15:55:00,73.75,73.76,73.56,73.69,513577.0,66.9121,66.9212,66.7397,66.8577,513577.0
2021-12-16 09:30:00,73.5,74.25,73.37,74.25,292028.0,66.6853,67.3657,66.5673,67.3657,292028.0
2021-12-16 09:35:00,74.29,74.95,74.23,74.69,255636.0,67.402,68.0008,67.3476,67.7649,255636.0
2021-12-16 09:40:00,74.7,75.38,74.65,75.29,206100.0,67.774,68.391,67.7287,68.3093,206100.0
2021-12-16 09:45:00,75.3,76.0,75.13,75.14,225897.0,68.3184,68.9535,68.1641,68.1732,225897.0
2021-12-16 09:50:00,75.13,75.13,74.34,74.56,126194.0,68.1641,68.1641,67.4474,67.647,126194.0
2021-12-16 09:55:00,74.58,74.81,73.52,73.55,167244.0,67.6651,67.8738,66.7034,66.7306,167244.0
2021-12-16 10:00:00,73.55,73.72,73.14,73.28,141904.0,66.7306,66.8849,66.3587,66.4857,141904.0
2021-12-16 10:05:00,73.26,73.44,72.78,72.81,134677.0,66.4675,66.6308,66.032,66.0593,134677.0
2021-12-16 10:10:00,72.8,73.2,72.75,73.17,113069.0,66.0502,66.4131,66.0048,66.3859,113069.0
2021-12-16 10:15:00,73.2,73.36,72.93,73.05,133038.0,66.4131,66.5583,66.1681,66.277,133038.0
2021-12-16 10:20:00,73.04,73.25,72.88,73.19,102745.0,66.2679,66.4585,66.1228,66.404,102745.0
2021-12-16 10:25:00,73.19,73.19,72.78,73.06,92992.0,66.404,66.404,66.032,66.2861,92992.0
2021-12-16 10:30:00,73.04,73.15,72.75,72.92,55869.0,66.2679,66.3677,66.0048,66.1591,55869.0
2021-12-16 10:35:00,72.86,73.15,72.85,72.85,58689.0,66.1046,66.3677,66.0955,66.0955,58689.0
2021-12-16 10:40:00,72.84,72.95,72.7,72.76,50633.0,66.0865,66.1863,65.9595,66.0139,50633.0
2021-12-16 10:45:00,72.75,73.13,72.71,73.05,44989.0,66.0048,66.3496,65.9685,66.277,44989.0
2021-12-16 10:50:00,73.04,73.33,73.0,73.13,35552.0,66.2679,66.531,66.2316,66.3496,35552.0
2021-12-16 10:55:00,73.16,73.39,73.01,73.39,46710.0,66.3768,66.5855,66.2407,66.5855,46710.0
2021-12-16 11:00:00,73.38,73.42,72.79,72.9,99987.0,66.5764,66.6127,66.0411,66.1409,99987.0
2021-12-16 11:05:00,72.88,73.39,72.82,73.17,62318.0,66.1228,66.5855,66.0683,66.3859,62318.0
2021-12-16 11:10:00,73.1,73.39,73.1,73.36,49649.0,66.3224,66.5855,66.3224,66.5583,49649.0
2021-12-16 11:15:00,73.37,73.56,73.32,73.51,59891.0,66.5673,66.7397,66.522,66.6944,59891.0
2021-12-16 11:20:00,73.5,73.65,73.42,73.5,31888.0,66.6853,66.8214,66.6127,66.6853,31888.0
2021-12-16 11:25:00,73.51,73.7,73.39,73.67,41131.0,66.6944,66.8667,66.5855,66.8395,41131.0
2021-12-16 11:30:00,73.63,73.7,73.31,73.38,93289.0,66.8032,66.8667,66.5129,66.5764,93289.0
2021-12-16 11:35:00,73.4,73.54,73.23,73.32,51589.0,66.5946,66.7216,66.4403,66.522,51589.0
2021-12-16 11:40:00,73.31,73.47,73.15,73.15,40137.0,66.5129,66.6581,66.3677,66.3677,40137.0
2021-12-16 11:45:00,73.16,73.42,73.02,73.18,49162.0,66.3768,66.6127,66.2498,66.3949,49162.0
2021-12-16 11:50:00,73.2,73.21,72.87,73.04,57846.0,66.4131,66.4222,66.1137,66.2679,57846.0
2021-12-16 11:55:00,73.0,73.01,72.7,72.81,36273.0,66.2316,66.2407,65.9595,66.0593,36273.0
2021-12-16 12:00:00,72.79,72.96,72.74,72.84,37223.0,66.0411,66.1953,65.9957,66.0865,37223.0
2021-12-16 12:05:00,72.81,72.88,72.68,72.8,37143.0,66.0593,66.1228,65.9413,66.0502,37143.0
2021-12-16 12:10:00,72.78,73.04,72.73,72.98,36414.0,66.032,66.2679,65.9867,66.2135,36414.0
2021-12-16 12:15:00,72.95,73.07,72.91,73.0,25237.0,66.1863,66.2951,66.15,66.2316,25237.0
2021-12-16 12:20:00,73.0,73.07,72.72,72.78,37466.0,66.2316,66.2951,65.9776,66.032,37466.0
2021-12-16 12:25:00,72.77,72.94,72.73,72.9,17432.0,66.023,66.1772,65.9867,66.1409,17432.0
2021-12-16 12:30:00,72.88,72.91,72.72,72.89,27027.0,66.1228,66.15,65.9776,66.1318,27027.0
2021-12-16 12:35:00,72.87,72.9,72.76,72.77,24890.0,66.1137,66.1409,66.0139,66.023,24890.0
2021-12-16 12:40:00,72.77,72.79,72.57,72.65,57466.0,66.023,66.0411,65.8415,65.9141,57466.0
2021-12-16 12:45:00,72.66,72.87,72.66,72.85,36887.0,65.9232,66.1137,65.9232,66.0955,36887.0
2021-12-16 12:50:00,72.83,73.02,72.82,72.97,36763.0,66.0774,66.2498,66.0683,66.2044,36763.0
2021-12-16 12:55:00,73.0,73.06,72.84,72.91,17842.0,66.2316,66.2861,66.0865,66.15,17842.0
2021-12-16 13:00:00,72.88,73.04,72.87,72.99,25865.0,66.1228,66.2679,66.1137,66.2226,25865.0
2021-12-16 13:05:00,73.01,73.11,72.91,73.11,24649.0,66.2407,66.3314,66.15,66.3314,24649.0
2021-12-16 13:10:00,73.1,73.22,73.08,73.14,26746.0,66.3224,66.4312,66.3042,66.3587,26746.0
2021-12-16 13:15:00,73.13,73.27,73.1,73.26,39120.0,66.3496,66.4766,66.3224,66.4675,39120.0
2021-12-16 13:20:00,73.26,73.28,73.09,73.12,44388.0,66.4675,66.4857,66.3133,66.3405,44388.0
2021-12-16 13:25:00,73.11,73.12,72.93,73.06,50820.0,66.3314,66.3405,66.1681,66.2861,50820.0
2021-12-16 13:30:00,73.06,73.22,72.95,72.99,35487.0,66.2861,66.4312,66.1863,66.2226,35487.0
2021-12-16 13:35:00,73.02,73.13,72.91,73.06,112806.0,66.2498,66.3496,66.15,66.2861,112806.0
2021-12-16 13:40:00,73.06,73.15,73.01,73.09,26037.0,66.2861,66.3677,66.2407,66.3133,26037.0
2021-12-16 13:45:00,73.1,73.18,73.0,73.15,39307.0,66.3224,66.3949,66.2316,66.3677,39307.0
2021-12-16 13:50:00,73.15,73.19,72.77,72.77,42087.0,66.3677,66.404,66.023,66.023,42087.0
2021-12-16 13:55:00,72.76,72.83,72.7,72.78,31762.0,66.0139,66.0774,65.9595,66.032,31762.0
2021-12-16 14:00:00,72.79,72.87,72.72,72.76,26277.0,66.0411,66.1137,65.9776,66.0139,26277.0
2021-12-16 14:05:00,72.75,72.86,72.73,72.78,27747.0,66.0048,66.1046,65.9867,66.032,27747.0
2021-12-16 14:10:00,72.76,72.78,72.6,72.7,61248.0,66.0139,66.032,65.8687,65.9595,61248.0
2021-12-16 14:15:00,72.72,72.73,72.57,72.6,59820.0,65.9776,65.9867,65.8415,65.8687,59820.0
2021-12-16 14:20:00,72.6,72.7,72.53,72.55,40514.0,65.8687,65.9595,65.8052,65.8234,40514.0
2021-12-16 14:25:00,72.53,72.69,72.53,72.62,44238.0,65.8052,65.9504,65.8052,65.8869,44238.0
2021-12-16 14:30:00,72.63,72.63,72.46,72.54,36932.0,65.8959,65.8959,65.7417,65.8143,36932.0
2021-12-16 14:35:00,72.53,72.77,72.53,72.69,43149.0,65.8052,66.023,65.8052,65.9504,43149.0
2021-12-16 14:40:00,72.69,72.88,72.69,72.73,34513.0,65.9504,66.1228,65.9504,65.9867,34513.0
2021-12-16 14:45:00,72.71,72.71,72.5,72.58,44538.0,65.9685,65.9685,65.778,65.8506,44538.0
2021-12-16 14:50:00,72.58,72.69,72.55,72.56,40456.0,65.8506,65.9504,65.8234,65.8324,40456.0
2021-12-16 14:55:00,72.56,72.65,72.51,72.63,55381.0,65.8324,65.9141,65.7871,65.8959,55381.0
2021-12-16 15:00:00,72.61,72.74,72.46,72.71,43489.0,65.8778,65.9957,65.7417,65.9685,43489.0
2021-12-16 15:05:00,72.72,72.8,72.58,72.59,44365.0,65.9776,66.0502,65.8506,65.8597,44365.0
2021-12-16 15:10:00,72.57,72.77,72.5,72.71,58299.0,65.8415,66.023,65.778,65.9685,58299.0
2021-12-16 15:15:00,72.69,72.72,72.57,72.68,50182.0,65.9504,65.9776,65.8415,65.9413,50182.0
2021-12-16 15:20:00,72.7,72.77,72.53,72.57,48605.0,65.9595,66.023,65.8052,65.8415,48605.0
2021-12-16 15:25:00,72.58,72.84,72.52,72.77,38211.0,65.8506,66.0865,65.7961,66.023,38211.0
2021-12-16 15:30:00,72.77,72.94,72.66,72.87,45973.0,66.023,66.1772,65.9232,66.1137,45973.0
2021-12-16 15:35:00,72.85,72.91,72.74,72.9,45559.0,66.0955,66.15,65.9957,66.1409,45559.0
2021-12-16 15:40:00,72.89,72.92,72.53,72.57,138536.0,66.1318,66.1591,65.8052,65.8415,138536.0
2021-12-16 15:45:00,72.58,72.62,72.4,72.44,182360.0,65.8506,65.8869,65.6873,65.7236,182360.0
2021-12-16 15:50:00,72.45,72.86,72.45,72.7,185768.0,65.7326,66.1046,65.7326,65.9595,185768.0
2021-12-16 15:55:00,72.7,72.75,72.62,72.67,304955.0,65.9595,66.0048,65.8869,65.9322,304955.0
2021-12-17 09:30:00,70.1,71.2,70.0,71.11,703396.0,63.6005,64.5985,63.5098,64.5169,703396.0
2021-12-17 09:35:00,71.14,71.19,70.48,70.7,166170.0,64.5441,64.5895,63.9453,64.1449,166170.0
2021-12-17 09:40:00,70.73,70.84,70.13,70.42,227445.0,64.1721,64.2719,63.6277,63.8908,227445.0
2021-12-17 09:45:00,70.41,71.22,70.09,71.22,198486.0,63.8818,64.6167,63.5914,64.6167,198486.0
2021-12-17 09:50:00,71.22,71.85,71.19,71.45,170837.0,64.6167,65.1883,64.5895,64.8253,170837.0
2021-12-17 09:55:00,71.47,71.74,71.23,71.68,138944.0,64.8435,65.0885,64.6257,65.034,138944.0
2021-12-17 10:00:00,71.66,72.36,71.51,72.18,268041.0,65.0159,65.651,64.8798,65.4877,268041.0
2021-12-17 10:05:00,72.17,72.55,72.05,72.45,93138.0,65.4786,65.8234,65.3697,65.7326,93138.0
2021-12-17 10:10:00,72.47,72.63,71.88,71.91,149118.0,65.7508,65.8959,65.2155,65.2427,149118.0
2021-12-17 10:15:00,71.92,72.03,71.28,71.7,189320.0,65.2518,65.3516,64.6711,65.0522,189320.0
2021-12-17 10:20:00,71.71,72.02,71.47,71.85,155029.0,65.0612,65.3425,64.8435,65.1883,155029.0
2021-12-17 10:25:00,71.8,72.15,71.79,72.14,136845.0,65.1429,65.4604,65.1338,65.4514,136845.0
2021-12-17 10:30:00,72.12,72.18,71.74,72.11,158775.0,65.4332,65.4877,65.0885,65.4242,158775.0
2021-12-17 10:35:00,72.11,72.25,71.94,72.25,124189.0,65.4242,65.5512,65.2699,65.5512,124189.0
2021-12-17 10:40:00,72.25,72.25,71.83,71.83,128337.0,65.5512,65.5512,65.1701,65.1701,128337.0
2021-12-17 10:45:00,71.82,71.91,71.62,71.73,87200.0,65.161,65.2427,64.9796,65.0794,87200.0
2021-12-17 10:50:00,71.74,72.06,71.52,71.97,136876.0,65.0885,65.3788,64.8889,65.2971,136876.0
2021-12-17 10:55:00,71.97,72.06,71.62,72.03,118903.0,65.2971,65.3788,64.9796,65.3516,118903.0
2021-12-17 11:00:00,72.01,72.14,71.75,71.8,69955.0,65.3334,65.4514,65.0975,65.1429,69955.0
2021-12-17 11:05:00,71.77,71.94,71.7,71.83,59700.0,65.1157,65.2699,65.0522,65.1701,59700.0
2021-12-17 11:10:00,71.81,72.23,71.81,72.06,82535.0,65.152,65.533,65.152,65.3788,82535.0
2021-12-17 11:15:00,72.05,72.07,71.57,71.62,92117.0,65.3697,65.3879,64.9342,64.9796,92117.0
2021-12-17 11:20:00,71.61,71.87,71.56,71.67,68630.0,64.9705,65.2064,64.9252,65.025,68630.0
2021-12-17 11:25:00,71.67,72.06,71.66,72.03,72922.0,65.025,65.3788,65.0159,65.3516,72922.0
2021-12-17 11:30:00,72.03,72.3,71.95,71.96,83651.0,65.3516,65.5965,65.279,65.2881,83651.0
2021-12-17 11:35:00,71.96,71.97,71.78,71.88,44226.0,65.2881,65.2971,65.1248,65.2155,44226.0
2021-12-17 11:40:00,71.88,71.9,71.57,71.61,70084.0,65.2155,65.2336,64.9342,64.9705,70084.0
2021-12-17 11:45:00,71.62,71.73,71.5,71.52,52034.0,64.9796,65.0794,64.8707,64.8889,52034.0
2021-12-17 11:50:00,71.55,71.82,71.54,71.63,51778.0,64.9161,65.161,64.907,64.9887,51778.0
2021-12-17 11:55:00,71.64,71.85,71.61,71.81,39921.0,64.9977,65.1883,64.9705,65.152,39921.0
2021-12-17 12:00:00,71.79,71.8,71.5,71.72,88058.0,65.1338,65.1429,64.8707,65.0703,88058.0
2021-12-17 12:05:00,71.7,71.71,71.43,71.67,92749.0,65.0522,65.0612,64.8072,65.025,92749.0
2021-12-17 12:10:00,71.68,71.84,71.57,71.82,62980.0,65.034,65.1792,64.9342,65.161,62980.0
2021-12-17 12:15:00,71.82,72.02,71.5,71.84,147985.0,65.161,65.3425,64.8707,65.1792,147985.0
2021-12-17 12:20:00,71.83,71.84,71.63,71.65,50027.0,65.1701,65.1792,64.9887,65.0068,50027.0
2021-12-17 12:25:00,71.62,71.62,71.42,71.59,64449.0,64.9796,64.9796,64.7981,64.9524,64449.0
2021-12-17 12:30:00,71.61,71.71,71.53,71.55,44341.0,64.9705,65.0612,64.8979,64.9161,44341.0
2021-12-17 12:35:00,71.56,71.56,71.25,71.42,66275.0,64.9252,64.9252,64.6439,64.7981,66275.0
2021-12-17 12:40:00,71.42,71.59,71.37,71.56,44574.0,64.7981,64.9524,64.7528,64.9252,44574.0
2021-12-17 12:45:00,71.56,71.68,71.46,71.59,58848.0,64.9252,65.034,64.8344,64.9524,58848.0
2021-12-17 12:50:00,71.59,71.67,71.41,71.55,49218.0,64.9524,65.025,64.7891,64.9161,49218.0
2021-12-17 12:55:00,71.56,71.7,71.55,71.65,48172.0,64.9252,65.0522,64.9161,65.0068,48172.0
2021-12-17 13:00:00,71.64,71.75,71.59,71.73,40517.0,64.9977,65.0975,64.9524,65.0794,40517.0
2021-12-17 13:05:00,71.73,71.76,71.62,71.68,41908.0,65.0794,65.1066,64.9796,65.034,41908.0
2021-12-17 13:10:00,71.68,71.92,71.63,71.78,72165.0,65.034,65.2518,64.9887,65.1248,72165.0
2021-12-17 13:15:00,71.76,71.81,71.6,71.64,45826.0,65.1066,65.152,64.9614,64.9977,45826.0
2021-12-17 13:20:00,71.65,71.85,71.64,71.76,52493.0,65.0068,65.1883,64.9977,65.1066,52493.0
2021-12-17 13:25:00,71.75,71.84,71.69,71.78,42243.0,65.0975,65.1792,65.0431,65.1248,42243.0
2021-12-17 13:30:00,71.78,71.87,71.74,71.79,37626.0,65.1248,65.2064,65.0885,65.1338,37626.0
2021-12-17 13:35:00,71.8,71.87,71.72,71.84,42831.0,65.1429,65.2064,65.0703,65.1792,42831.0
2021-12-17 13:40:00,71.81,71.87,71.71,71.78,42163.0,65.152,65.2064,65.0612,65.1248,42163.0
2021-12-17 13:45:00,71.79,71.86,71.74,71.81,35889.0,65.1338,65.1973,65.0885,65.152,35889.0
2021-12-17 13:50:00,71.8,71.93,71.77,71.84,42284.0,65.1429,65.2608,65.1157,65.1792,42284.0
2021-12-17 13:55:00,71.84,71.93,71.83,71.89,37919.0,65.1792,65.2608,65.1701,65.2246,37919.0
2021-12-17 14:00:00,71.9,71.93,71.8,71.81,31363.0,65.2336,65.2608,65.1429,65.152,31363.0
2021-12-17 14:05:00,71.81,71.88,71.75,71.79,41337.0,65.152,65.2155,65.0975,65.1338,41337.0
2021-12-17 14:10:00,71.78,71.9,71.77,71.84,51506.0,65.1248,65.2336,65.1157,65.1792,51506.0
2021-12-17 14:15:00,71.84,71.86,71.75,71.83,35853.0,65.1792,65.1973,65.0975,65.1701,35853.0
2021-12-17 14:20:00,71.83,71.86,71.77,71.85,39484.0,65.1701,65.1973,65.1157,65.1883,39484.0
2021-12-17 14:25:00,71.85,71.89,71.61,71.8,59237.0,65.1883,65.2246,64.9705,65.1429,59237.0
2021-12-17 14:30:00,71.79,71.96,71.79,71.94,38756.0,65.1338,65.2881,65.1338,65.2699,38756.0
2021-12-17 14:35:00,71.95,72.04,71.83,71.91,50407.0,65.279,65.3606,65.1701,65.2427,50407.0
2021-12-17 14:40:00,71.89,71.95,71.78,71.87,38151.0,65.2246,65.279,65.1248,65.2064,38151.0
2021-12-17 14:45:00,71.85,71.89,71.72,71.75,47090.0,65.1883,65.2246,65.0703,65.0975,47090.0
2021-12-17 14:50:00,71.74,71.76,71.61,71.62,40529.0,65.0885,65.1066,64.9705,64.9796,40529.0
2021-12-17 14:55:00,71.63,71.7,71.58,71.65,51700.0,64.9887,65.0522,64.9433,65.0068,51700.0
2021-12-17 15:00:00,71.65,71.87,71.62,71.69,49485.0,65.0068,65.2064,64.9796,65.0431,49485.0
2021-12-17 15:05:00,71.72,71.72,71.5,71.55,59567.0,65.0703,65.0703,64.8707,64.9161,59567.0
2021-12-17 15:10:00,71.53,71.54,71.32,71.34,70798.0,64.8979,64.907,64.7074,64.7255,70798.0
2021-12-17 15:15:00,71.35,71.43,71.24,71.41,85684.0,64.7346,64.8072,64.6348,64.7891,85684.0
2021-12-17 15:20:00,71.41,71.57,71.4,71.49,132635.0,64.7891,64.9342,64.78,64.8616,132635.0
2021-12-17 15:25:00,71.48,71.56,71.36,71.51,102476.0,64.8526,64.9252,64.7437,64.8798,102476.0
2021-12-17 15:30:00,71.51,71.58,71.27,71.34,197240.0,64.8798,64.9433,64.662,64.7255,197240.0
2021-12-17 15:35:00,71.34,71.45,71.22,71.41,143026.0,64.7255,64.8253,64.6167,64.7891,143026.0
2021-12-17 15:40:00,71.4,71.42,71.0,71.32,188031.0,64.78,64.7981,64.4171,64.7074,188031.0
2021-12-17 15:45:00,71.32,71.36,71.22,71.26,190296.0,64.7074,64.7437,64.6167,64.653,190296.0
2021-12-17 15:50:00,71.27,71.34,71.0,71.34,492242.0,64.662,64.7255,64.4171,64.7255,492242.0
2021-12-17 15:55:00,71.33,71.4,70.88,70.9,949275.0,64.7165,64.78,64.3082,64.3263,949275.0
2021-12-20 09:30:00,69.55,69.55,68.65,68.87,483209.0,63.1015,63.1015,62.285,62.4846,483209.0
2021-12-20 09:35:00,68.85,69.22,68.49,68.94,232286.0,62.4664,62.8021,62.1398,62.5481,232286.0
2021-12-20 09:40:00,68.95,68.95,68.39,68.45,335195.0,62.5571,62.5571,62.0491,62.1035,335195.0
2021-12-20 09:45:00,68.43,68.47,67.72,67.76,210617.0,62.0854,62.1216,61.4412,61.4775,210617.0
2021-12-20 09:50:00,67.75,67.95,67.62,67.95,152845.0,61.4684,61.6499,61.3505,61.6499,152845.0
2021-12-20 09:55:00,67.94,68.45,67.94,68.41,221300.0,61.6408,62.1035,61.6408,62.0672,221300.0
2021-12-20 10:00:00,68.38,68.44,68.04,68.09,80207.0,62.04,62.0944,61.7315,61.7769,80207.0
2021-12-20 10:05:00,68.11,68.47,68.06,68.29,147978.0,61.795,62.1216,61.7497,61.9583,147978.0
2021-12-20 10:10:00,68.29,68.47,68.19,68.47,172978.0,61.9583,62.1216,61.8676,62.1216,172978.0
2021-12-20 10:15:00,68.47,68.72,68.26,68.53,194363.0,62.1216,62.3485,61.9311,62.1761,194363.0
2021-12-20 10:20:00,68.51,68.59,68.16,68.2,50423.0,62.1579,62.2305,61.8404,61.8767,50423.0
2021-12-20 10:25:00,68.19,68.2,67.83,67.84,89414.0,61.8676,61.8767,61.541,61.5501,89414.0
2021-12-20 10:30:00,67.82,67.83,67.6,67.78,131490.0,61.5319,61.541,61.3323,61.4956,131490.0
2021-12-20 10:35:00,67.77,67.93,67.67,67.67,76988.0,61.4865,61.6317,61.3958,61.3958,76988.0
2021-12-20 10:40:00,67.67,67.83,67.61,67.82,92850.0,61.3958,61.541,61.3414,61.5319,92850.0
2021-12-20 10:45:00,67.83,67.86,67.54,67.55,72843.0,61.541,61.5682,61.2779,61.2869,72843.0
2021-12-20 10:50:00,67.54,67.57,67.19,67.31,239113.0,61.2779,61.3051,60.9603,61.0692,239113.0
2021-12-20 10:55:00,67.3,67.5,67.16,67.49,180633.0,61.0601,61.2416,60.9331,61.2325,180633.0
2021-12-20 11:00:00,67.48,67.65,67.44,67.5,198785.0,61.2234,61.3777,61.1871,61.2416,198785.0
2021-12-20 11:05:00,67.51,67.65,67.31,67.61,95601.0,61.2507,61.3777,61.0692,61.3414,95601.0
2021-12-20 11:10:00,67.6,67.75,67.55,67.64,140788.0,61.3323,61.4684,61.2869,61.3686,140788.0
2021-12-20 11:15:00,67.64,67.65,67.22,67.33,89894.0,61.3686,61.3777,60.9875,61.0873,89894.0
2021-12-20 11:20:00,67.34,67.57,67.28,67.55,90427.0,61.0964,61.3051,61.042,61.2869,90427.0
2021-12-20 11:25:00,67.56,67.61,67.4,67.45,129226.0,61.296,61.3414,61.1509,61.1962,129226.0
2021-12-20 11:30:00,67.45,67.52,67.35,67.37,89528.0,61.1962,61.2597,61.1055,61.1236,89528.0
2021-12-20 11:35:00,67.37,67.4,67.28,67.33,136014.0,61.1236,61.1509,61.042,61.0873,136014.0
2021-12-20 11:40:00,67.32,67.51,67.23,67.47,95198.0,61.0783,61.2507,60.9966,61.2144,95198.0
2021-12-20 11:45:00,67.47,67.54,67.44,67.45,62347.0,61.2144,61.2779,61.1871,61.1962,62347.0
2021-12-20 11:50:00,67.45,67.72,67.44,67.68,61221.0,61.1962,61.4412,61.1871,61.4049,61221.0
2021-12-20 11:55:00,67.68,67.68,67.41,67.54,57374.0,61.4049,61.4049,61.1599,61.2779,57374.0
2021-12-20 12:00:00,67.51,67.52,67.39,67.47,84423.0,61.2507,61.2597,61.1418,61.2144,84423.0
2021-12-20 12:05:00,67.47,67.47,67.32,67.4,37568.0,61.2144,61.2144,61.0783,61.1509,37568.0
2021-12-20 12:10:00,67.4,67.46,67.34,67.38,82451.0,61.1509,61.2053,61.0964,61.1327,82451.0
2021-12-20 12:15:00,67.39,67.68,67.39,67.61,47583.0,61.1418,61.4049,61.1418,61.3414,47583.0
2021-12-20 12:20:00,67.6,67.6,67.46,67.52,61423.0,61.3323,61.3323,61.2053,61.2597,61423.0
2021-12-20 12:25:00,67.51,67.58,67.46,67.51,42168.0,61.2507,61.3142,61.2053,61.2507,42168.0
2021-12-20 12:30:00,67.49,67.49,67.38,67.39,30295.0,61.2325,61.2325,61.1327,61.1418,30295.0
2021-12-20 12:35:00,67.39,67.45,67.35,67.38,49165.0,61.1418,61.1962,61.1055,61.1327,49165.0
2021-12-20 12:40:00,67.37,67.59,67.32,67.58,45829.0,61.1236,61.3232,61.0783,61.3142,45829.0
2021-12-20 12:45:00,67.58,67.7,67.58,67.58,59521.0,61.3142,61.423,61.3142,61.3142,59521.0
2021-12-20 12:50:00,67.55,67.6,67.45,67.54,50995.0,61.2869,61.3323,61.1962,61.2779,50995.0
2021-12-20 12:55:00,67.53,67.56,67.42,67.49,42978.0,61.2688,61.296,61.169,61.2325,42978.0
2021-12-20 13:00:00,67.49,67.53,67.31,67.37,90630.0,61.2325,61.2688,61.0692,61.1236,90630.0
2021-12-20 13:05:00,67.39,67.57,67.35,67.56,42149.0,61.1418,61.3051,61.1055,61.296,42149.0
2021-12-20 13:10:00,67.58,67.61,67.49,67.53,54788.0,61.3142,61.3414,61.2325,61.2688,54788.0
2021-12-20 13:15:00,67.52,67.63,67.5,67.53,67153.0,61.2597,61.3595,61.2416,61.2688,67153.0
2021-12-20 13:20:00,67.53,67.65,67.4,67.42,56936.0,61.2688,61.3777,61.1509,61.169,56936.0
2021-12-20 13:25:00,67.42,67.47,67.35,67.43,65254.0,61.169,61.2144,61.1055,61.1781,65254.0
2021-12-20 13:30:00,67.44,67.52,67.39,67.4,39930.0,61.1871,61.2597,61.1418,61.1509,39930.0
2021-12-20 13:35:00,67.41,67.6,67.4,67.6,54506.0,61.1599,61.3323,61.1509,61.3323,54506.0
2021-12-20 13:40:00,67.6,67.78,67.59,67.69,72175.0,61.3323,61.4956,61.3232,61.414,72175.0
2021-12-20 13:45:00,67.68,67.72,67.58,67.66,71013.0,61.4049,61.4412,61.3142,61.3867,71013.0
2021-12-20 13:50:00,67.65,67.67,67.52,67.53,35826.0,61.3777,61.3958,61.2597,61.2688,35826.0
2021-12-20 13:55:00,67.54,67.63,67.53,67.6,31990.0,61.2779,61.3595,61.2688,61.3323,31990.0
2021-12-20 14:00:00,67.6,67.73,67.57,67.73,45939.0,61.3323,61.4503,61.3051,61.4503,45939.0
2021-12-20 14:05:00,67.73,67.94,67.71,67.92,35951.0,61.4503,61.6408,61.4321,61.6226,35951.0
2021-12-20 14:10:00,67.9,68.02,67.87,67.99,55021.0,61.6045,61.7134,61.5773,61.6862,55021.0
2021-12-20 14:15:00,67.98,68.05,67.96,68.04,31135.0,61.6771,61.7406,61.6589,61.7315,31135.0
2021-12-20 14:20:00,68.02,68.1,67.94,68.08,50486.0,61.7134,61.786,61.6408,61.7678,50486.0
2021-12-20 14:25:00,68.08,68.11,67.94,67.97,46467.0,61.7678,61.795,61.6408,61.668,46467.0
2021-12-20 14:30:00,67.97,67.98,67.86,67.89,69856.0,61.668,61.6771,61.5682,61.5954,69856.0
2021-12-20 14:35:00,67.9,67.95,67.87,67.9,49902.0,61.6045,61.6499,61.5773,61.6045,49902.0
2021-12-20 14:40:00,67.89,68.01,67.85,67.98,42459.0,61.5954,61.7043,61.5591,61.6771,42459.0
2021-12-20 14:45:00,67.98,68.18,67.97,68.04,68717.0,61.6771,61.8585,61.668,61.7315,68717.0
2021-12-20 14:50:00,68.03,68.09,67.95,68.05,44813.0,61.7224,61.7769,61.6499,61.7406,44813.0
2021-12-20 14:55:00,68.04,68.28,68.02,68.25,110496.0,61.7315,61.9493,61.7134,61.922,110496.0
2021-12-20 15:00:00,68.25,68.4,68.24,68.26,78491.0,61.922,62.0581,61.913,61.9311,78491.0
2021-12-20 15:05:00,68.25,68.4,68.22,68.39,59681.0,61.922,62.0581,61.8948,62.0491,59681.0
2021-12-20 15:10:00,68.39,68.46,68.36,68.37,50031.0,62.0491,62.1126,62.0218,62.0309,50031.0
2021-12-20 15:15:00,68.36,68.51,68.35,68.51,56364.0,62.0218,62.1579,62.0128,62.1579,56364.0
2021-12-20 15:20:00,68.5,68.59,68.43,68.45,47750.0,62.1489,62.2305,62.0854,62.1035,47750.0
2021-12-20 15:25:00,68.44,68.45,68.2,68.26,62661.0,62.0944,62.1035,61.8767,61.9311,62661.0
2021-12-20 15:30:00,68.26,68.26,68.02,68.04,102301.0,61.9311,61.9311,61.7134,61.7315,102301.0
2021-12-20 15:35:00,68.04,68.13,68.01,68.12,81333.0,61.7315,61.8132,61.7043,61.8041,81333.0
2021-12-20 15:40:00,68.11,68.2,68.01,68.03,112030.0,61.795,61.8767,61.7043,61.7224,112030.0
2021-12-20 15:45:00,68.02,68.1,67.95,68.05,167511.0,61.7134,61.786,61.6499,61.7406,167511.0
2021-12-20 15:50:00,68.07,68.33,68.07,68.23,260330.0,61.7587,61.9946,61.7587,61.9039,260330.0
2021-12-20 15:55:00,68.22,68.34,68.1,68.18,395555.0,61.8948,62.0037,61.786,61.8585,395555.0
2021-12-21 09:30:00,70.07,71.54,69.52,71.51,391112.0,63.5733,64.907,63.0743,64.8798,391112.0
2021-12-21 09:35:00,71.53,71.63,71.18,71.49,188850.0,64.8979,64.9887,64.5804,64.8616,188850.0
2021-12-21 09:40:00,71.55,71.58,70.92,71.39,184408.0,64.9161,64.9433,64.3445,64.7709,184408.0
2021-12-21 09:45:00,71.44,71.53,70.92,71.28,199979.0,64.8163,64.8979,64.3445,64.6711,199979.0
2021-12-21 09:50:00,71.28,71.4,70.89,70.91,147332.0,64.6711,64.78,64.3173,64.3354,147332.0
2021-12-21 09:55:00,70.89,71.31,70.89,70.99,68171.0,64.3173,64.6983,64.3173,64.408,68171.0
2021-12-21 10:00:00,71.01,71.85,70.99,71.71,137819.0,64.4261,65.1883,64.408,65.0612,137819.0
2021-12-21 10:05:00,71.71,71.96,71.57,71.68,78127.0,65.0612,65.2881,64.9342,65.034,78127.0
2021-12-21 10:10:00,71.66,72.0,71.65,71.92,85087.0,65.0159,65.3244,65.0068,65.2518,85087.0
2021-12-21 10:15:00,71.92,72.07,71.77,71.8,70971.0,65.2518,65.3879,65.1157,65.1429,70971.0
2021-12-21 10:20:00,71.8,71.88,71.5,71.7,51913.0,65.1429,65.2155,64.8707,65.0522,51913.0
2021-12-21 10:25:00,71.69,71.72,71.35,71.63,124901.0,65.0431,65.0703,64.7346,64.9887,124901.0
2021-12-21 10:30:00,71.58,71.73,71.45,71.47,50764.0,64.9433,65.0794,64.8253,64.8435,50764.0
2021-12-21 10:35:00,71.45,71.8,71.42,71.76,49205.0,64.8253,65.1429,64.7981,65.1066,49205.0
2021-12-21 10:40:00,71.75,71.99,71.62,71.97,53987.0,65.0975,65.3153,64.9796,65.2971,53987.0
2021-12-21 10:45:00,71.95,72.2,71.83,71.99,59656.0,65.279,65.5058,65.1701,65.3153,59656.0
2021-12-21 10:50:00,71.97,72.33,71.94,72.29,71023.0,65.2971,65.6238,65.2699,65.5875,71023.0
2021-12-21 10:55:00,72.3,72.4,72.25,72.31,58800.0,65.5965,65.6873,65.5512,65.6056,58800.0
2021-12-21 11:00:00,72.32,72.38,72.08,72.36,45775.0,65.6147,65.6691,65.3969,65.651,45775.0
2021-12-21 11:05:00,72.37,72.55,72.29,72.49,64126.0,65.66,65.8234,65.5875,65.7689,64126.0
2021-12-21 11:10:00,72.49,72.56,72.4,72.5,62547.0,65.7689,65.8324,65.6873,65.778,62547.0
2021-12-21 11:15:00,72.47,72.62,72.36,72.47,57934.0,65.7508,65.8869,65.651,65.7508,57934.0
2021-12-21 11:20:00,72.49,72.77,72.4,72.69,74756.0,65.7689,66.023,65.6873,65.9504,74756.0
2021-12-21 11:25:00,72.69,72.95,72.68,72.85,97594.0,65.9504,66.1863,65.9413,66.0955,97594.0
2021-12-21 11:30:00,72.85,72.91,72.64,72.84,91380.0,66.0955,66.15,65.905,66.0865,91380.0
2021-12-21 11:35:00,72.8,73.1,72.77,73.1,77599.0,66.0502,66.3224,66.023,66.3224,77599.0
2021-12-21 11:40:00,73.1,73.3,73.07,73.29,81616.0,66.3224,66.5038,66.2951,66.4947,81616.0
2021-12-21 11:45:00,73.28,73.45,73.23,73.33,112374.0,66.4857,66.6399,66.4403,66.531,112374.0
2021-12-21 11:50:00,73.3,73.59,73.25,73.57,132740.0,66.5038,66.7669,66.4585,66.7488,132740.0
2021-12-21 11:55:00,73.58,73.59,73.08,73.27,101359.0,66.7579,66.7669,66.3042,66.4766,101359.0
2021-12-21 12:00:00,73.27,73.4,73.18,73.35,45042.0,66.4766,66.5946,66.3949,66.5492,45042.0
2021-12-21 12:05:00,73.33,73.43,73.25,73.3,52999.0,66.531,66.6218,66.4585,66.5038,52999.0
2021-12-21 12:10:00,73.3,73.48,73.28,73.36,50142.0,66.5038,66.6671,66.4857,66.5583,50142.0
2021-12-21 12:15:00,73.36,73.36,72.95,73.02,71444.0,66.5583,66.5583,66.1863,66.2498,71444.0
2021-12-21 12:20:00,73.02,73.1,72.92,72.96,51725.0,66.2498,66.3224,66.1591,66.1953,51725.0
2021-12-21 12:25:00,72.97,73.1,72.96,73.02,51838.0,66.2044,66.3224,66.1953,66.2498,51838.0
2021-12-21 12:30:00,73.02,73.08,72.95,72.98,68094.0,66.2498,66.3042,66.1863,66.2135,68094.0
2021-12-21 12:35:00,73.0,73.21,72.95,73.2,53452.0,66.2316,66.4222,66.1863,66.4131,53452.0
2021-12-21 12:40:00,73.18,73.22,73.09,73.13,59887.0,66.3949,66.4312,66.3133,66.3496,59887.0
2021-12-21 12:45:00,73.13,73.23,73.06,73.07,28001.0,66.3496,66.4403,66.2861,66.2951,28001.0
2021-12-21 12:50:00,73.07,73.1,73.0,73.05,24208.0,66.2951,66.3224,66.2316,66.277,24208.0
2021-12-21 12:55:00,73.06,73.09,72.97,73.01,33266.0,66.2861,66.3133,66.2044,66.2407,33266.0
2021-12-21 13:00:00,73.02,73.1,72.96,73.02,38390.0,66.2498,66.3224,66.1953,66.2498,38390.0
2021-12-21 13:05:00,73.01,73.27,72.94,73.26,28616.0,66.2407,66.4766,66.1772,66.4675,28616.0
2021-12-21 13:10:00,73.25,73.25,73.16,73.2,36377.0,66.4585,66.4585,66.3768,66.4131,36377.0
2021-12-21 13:15:00,73.19,73.26,73.14,73.23,26980.0,66.404,66.4675,66.3587,66.4403,26980.0
2021-12-21 13:20:00,73.21,73.36,73.21,73.36,38290.0,66.4222,66.5583,66.4222,66.5583,38290.0
2021-12-21 13:25:00,73.37,73.4,73.22,73.33,87736.0,66.5673,66.5946,66.4312,66.531,87736.0
2021-12-21 13:30:00,73.33,73.39,73.24,73.36,36442.0,66.531,66.5855,66.4494,66.5583,36442.0
2021-12-21 13:35:00,73.35,73.44,73.34,73.41,24947.0,66.5492,66.6308,66.5401,66.6036,24947.0
2021-12-21 13:40:00,73.4,73.55,73.4,73.42,54570.0,66.5946,66.7306,66.5946,66.6127,54570.0
2021-12-21 13:45:00,73.42,73.45,73.34,73.43,29451.0,66.6127,66.6399,66.5401,66.6218,29451.0
2021-12-21 13:50:00,73.43,73.44,73.29,73.36,23772.0,66.6218,66.6308,66.4947,66.5583,23772.0
2021-12-21 13:55:00,73.36,73.36,73.2,73.29,32361.0,66.5583,66.5583,66.4131,66.4947,32361.0
2021-12-21 14:00:00,73.32,73.37,73.26,73.29,26672.0,66.522,66.5673,66.4675,66.4947,26672.0
2021-12-21 14:05:00,73.28,73.46,73.28,73.42,21839.0,66.4857,66.649,66.4857,66.6127,21839.0
2021-12-21 14:10:00,73.44,73.56,73.42,73.52,78345.0,66.6308,66.7397,66.6127,66.7034,78345.0
2021-12-21 14:15:00,73.52,73.61,73.48,73.54,46128.0,66.7034,66.7851,66.6671,66.7216,46128.0
2021-12-21 14:20:00,73.55,73.59,73.4,73.4,47838.0,66.7306,66.7669,66.5946,66.5946,47838.0
2021-12-21 14:25:00,73.41,73.53,73.39,73.46,42636.0,66.6036,66.7125,66.5855,66.649,42636.0
2021-12-21 14:30:00,73.46,73.6,73.46,73.53,44470.0,66.649,66.776,66.649,66.7125,44470.0
2021-12-21 14:35:00,73.52,73.52,73.4,73.47,36075.0,66.7034,66.7034,66.5946,66.6581,36075.0
2021-12-21 14:40:00,73.47,73.52,73.25,73.28,47433.0,66.6581,66.7034,66.4585,66.4857,47433.0
2021-12-21 14:45:00,73.28,73.38,73.17,73.33,56854.0,66.4857,66.5764,66.3859,66.531,56854.0
2021-12-21 14:50:00,73.33,73.44,73.33,73.41,31471.0,66.531,66.6308,66.531,66.6036,31471.0
2021-12-21 14:55:00,73.41,73.41,73.33,73.37,37559.0,66.6036,66.6036,66.531,66.5673,37559.0
2021-12-21 15:00:00,73.36,73.61,73.35,73.56,46565.0,66.5583,66.7851,66.5492,66.7397,46565.0
2021-12-21 15:05:00,73.55,73.55,73.45,73.48,30318.0,66.7306,66.7306,66.6399,66.6671,30318.0
2021-12-21 15:10:00,73.47,73.53,73.42,73.49,30420.0,66.6581,66.7125,66.6127,66.6762,30420.0
2021-12-21 15:15:00,73.48,73.49,73.4,73.4,40366.0,66.6671,66.6762,66.5946,66.5946,40366.0
2021-12-21 15:20:00,73.4,73.43,73.29,73.31,75344.0,66.5946,66.6218,66.4947,66.5129,75344.0
2021-12-21 15:25:00,73.31,73.45,73.31,73.44,71769.0,66.5129,66.6399,66.5129,66.6308,71769.0
2021-12-21 15:30:00,73.43,73.49,73.2,73.27,98992.0,66.6218,66.6762,66.4131,66.4766,98992.0
2021-12-21 15:35:00,73.26,73.42,73.23,73.41,106218.0,66.4675,66.6127,66.4403,66.6036,106218.0
2021-12-21 15:40:00,73.42,73.43,73.3,73.34,88559.0,66.6127,66.6218,66.5038,66.5401,88559.0
2021-12-21 15:45:00,73.34,73.37,73.28,73.34,126097.0,66.5401,66.5673,66.4857,66.5401,126097.0
2021-12-21 15:50:00,73.35,73.7,73.35,73.64,327791.0,66.5492,66.8667,66.5492,66.8123,327791.0
2021-12-21 15:55:00,73.64,73.67,73.38,73.38,483658.0,66.8123,66.8395,66.5764,66.5764,483658.0
2021-12-22 09:30:00,71.12,71.95,70.78,71.82,352327.0,64.5259,65.279,64.2175,65.161,352327.0
2021-12-22 09:35:00,71.84,72.17,71.6,71.94,120172.0,65.1792,65.4786,64.9614,65.2699,120172.0
2021-12-22 09:40:00,72.0,72.64,71.81,72.49,92767.0,65.3244,65.905,65.152,65.7689,92767.0
2021-12-22 09:45:00,72.43,72.66,72.23,72.44,93473.0,65.7145,65.9232,65.533,65.7236,93473.0
2021-12-22 09:50:00,72.45,73.16,72.3,73.12,169849.0,65.7326,66.3768,65.5965,66.3405,169849.0
2021-12-22 09:55:00,73.12,73.83,73.08,73.78,285189.0,66.3405,66.9847,66.3042,66.9393,285189.0
2021-12-22 10:00:00,73.79,74.01,73.32,73.6,214614.0,66.9484,67.148,66.522,66.776,214614.0
2021-12-22 10:05:00,73.6,73.69,73.09,73.41,180610.0,66.776,66.8577,66.3133,66.6036,180610.0
2021-12-22 10:10:00,73.39,73.66,73.26,73.51,120252.0,66.5855,66.8304,66.4675,66.6944,120252.0
2021-12-22 10:15:00,73.52,73.63,73.37,73.58,61073.0,66.7034,66.8032,66.5673,66.7579,61073.0
2021-12-22 10:20:00,73.62,73.63,73.17,73.21,67892.0,66.7942,66.8032,66.3859,66.4222,67892.0
2021-12-22 10:25:00,73.2,73.22,72.85,72.89,43019.0,66.4131,66.4312,66.0955,66.1318,43019.0
2021-12-22 10:30:00,72.89,73.08,72.89,73.0,43397.0,66.1318,66.3042,66.1318,66.2316,43397.0
2021-12-22 10:35:00,73.02,73.23,72.86,73.1,52075.0,66.2498,66.4403,66.1046,66.3224,52075.0
2021-12-22 10:40:00,73.12,73.12,72.87,72.91,31170.0,66.3405,66.3405,66.1137,66.15,31170.0
2021-12-22 10:45:00,72.86,72.96,72.73,72.95,28361.0,66.1046,66.1953,65.9867,66.1863,28361.0
2021-12-22 10:50:00,72.92,72.93,72.75,72.83,24287.0,66.1591,66.1681,66.0048,66.0774,24287.0
2021-12-22 10:55:00,72.82,73.2,72.76,73.17,32945.0,66.0683,66.4131,66.0139,66.3859,32945.0
2021-12-22 11:00:00,73.2,73.28,73.1,73.17,27607.0,66.4131,66.4857,66.3224,66.3859,27607.0
2021-12-22 11:05:00,73.18,73.57,73.18,73.54,38873.0,66.3949,66.7488,66.3949,66.7216,38873.0
2021-12-22 11:10:00,73.54,73.62,73.42,73.53,31768.0,66.7216,66.7942,66.6127,66.7125,31768.0
2021-12-22 11:15:00,73.53,73.65,73.52,73.58,25955.0,66.7125,66.8214,66.7034,66.7579,25955.0
2021-12-22 11:20:00,73.59,73.6,73.31,73.34,17449.0,66.7669,66.776,66.5129,66.5401,17449.0
2021-12-22 11:25:00,73.36,73.44,73.31,73.42,20268.0,66.5583,66.6308,66.5129,66.6127,20268.0
2021-12-22 11:30:00,73.41,73.59,73.35,73.58,27754.0,66.6036,66.7669,66.5492,66.7579,27754.0
2021-12-22 11:35:00,73.59,73.67,73.55,73.67,14706.0,66.7669,66.8395,66.7306,66.8395,14706.0
2021-12-22 11:40:00,73.67,73.69,73.57,73.59,21389.0,66.8395,66.8577,66.7488,66.7669,21389.0
2021-12-22 11:45:00,73.59,73.61,73.46,73.58,22687.0,66.7669,66.7851,66.649,66.7579,22687.0
2021-12-22 11:50:00,73.59,73.59,73.4,73.47,13925.0,66.7669,66.7669,66.5946,66.6581,13925.0
2021-12-22 11:55:00,73.47,73.48,73.37,73.41,10449.0,66.6581,66.6671,66.5673,66.6036,10449.0
2021-12-22 12:00:00,73.39,73.4,73.24,73.26,20141.0,66.5855,66.5946,66.4494,66.4675,20141.0
2021-12-22 12:05:00,73.27,73.27,73.12,73.13,21996.0,66.4766,66.4766,66.3405,66.3496,21996.0
2021-12-22 12:10:00,73.09,73.1,72.94,73.04,25784.0,66.3133,66.3224,66.1772,66.2679,25784.0
2021-12-22 12:15:00,73.05,73.23,73.03,73.22,101539.0,66.277,66.4403,66.2589,66.4312,101539.0
2021-12-22 12:20:00,73.24,73.29,73.16,73.25,27226.0,66.4494,66.4947,66.3768,66.4585,27226.0
2021-12-22 12:25:00,73.27,73.47,73.25,73.44,27517.0,66.4766,66.6581,66.4585,66.6308,27517.0
2021-12-22 12:30:00,73.45,73.66,73.44,73.59,34099.0,66.6399,66.8304,66.6308,66.7669,34099.0
2021-12-22 12:35:00,73.61,73.63,73.51,73.53,14544.0,66.7851,66.8032,66.6944,66.7125,14544.0
2021-12-22 12:40:00,73.54,73.57,73.48,73.56,18848.0,66.7216,66.7488,66.6671,66.7397,18848.0
2021-12-22 12:45:00,73.6,73.77,73.57,73.69,33936.0,66.776,66.9302,66.7488,66.8577,33936.0
2021-12-22 12:50:00,73.72,73.77,73.69,73.73,22338.0,66.8849,66.9302,66.8577,66.894,22338.0
2021-12-22 12:55:00,73.74,73.82,73.72,73.74,21073.0,66.903,66.9756,66.8849,66.903,21073.0
2021-12-22 13:00:00,73.74,73.82,73.69,73.76,9283.0,66.903,66.9756,66.8577,66.9212,9283.0
2021-12-22 13:05:00,73.76,73.79,73.7,73.78,12891.0,66.9212,66.9484,66.8667,66.9393,12891.0
2021-12-22 13:10:00,73.78,73.79,73.62,73.68,18670.0,66.9393,66.9484,66.7942,66.8486,18670.0
2021-12-22 13:15:00,73.68,73.77,73.67,73.74,17565.0,66.8486,66.9302,66.8395,66.903,17565.0
2021-12-22 13:20:00,73.73,73.82,73.72,73.76,19984.0,66.894,66.9756,66.8849,66.9212,19984.0
2021-12-22 13:25:00,73.77,73.79,73.64,73.71,16567.0,66.9302,66.9484,66.8123,66.8758,16567.0
2021-12-22 13:30:00,73.71,73.78,73.71,73.74,20138.0,66.8758,66.9393,66.8758,66.903,20138.0
2021-12-22 13:35:00,73.73,73.73,73.58,73.65,20373.0,66.894,66.894,66.7579,66.8214,20373.0
2021-12-22 13:40:00,73.66,73.7,73.5,73.7,30775.0,66.8304,66.8667,66.6853,66.8667,30775.0
2021-12-22 13:45:00,73.69,73.73,73.64,73.67,27494.0,66.8577,66.894,66.8123,66.8395,27494.0
2021-12-22 13:50:00,73.68,73.78,73.68,73.73,25335.0,66.8486,66.9393,66.8486,66.894,25335.0
2021-12-22 13:55:00,73.72,73.73,73.63,73.63,14158.0,66.8849,66.894,66.8032,66.8032,14158.0
2021-12-22 14:00:00,73.62,73.62,73.47,73.58,22578.0,66.7942,66.7942,66.6581,66.7579,22578.0
2021-12-22 14:05:00,73.57,73.62,73.42,73.44,42237.0,66.7488,66.7942,66.6127,66.6308,42237.0
2021-12-22 14:10:00,73.45,73.55,73.44,73.54,34631.0,66.6399,66.7306,66.6308,66.7216,34631.0
2021-12-22 14:15:00,73.54,73.65,73.53,73.61,31700.0,66.7216,66.8214,66.7125,66.7851,31700.0
2021-12-22 14:20:00,73.62,73.62,73.49,73.5,25390.0,66.7942,66.7942,66.6762,66.6853,25390.0
2021-12-22 14:25:00,73.49,73.5,73.34,73.39,19455.0,66.6762,66.6853,66.5401,66.5855,19455.0
2021-12-22 14:30:00,73.4,73.64,73.39,73.63,22706.0,66.5946,66.8123,66.5855,66.8032,22706.0
2021-12-22 14:35:00,73.63,73.78,73.62,73.77,19243.0,66.8032,66.9393,66.7942,66.9302,19243.0
2021-12-22 14:40:00,73.76,73.77,73.71,73.74,23496.0,66.9212,66.9302,66.8758,66.903,23496.0
2021-12-22 14:45:00,73.75,73.78,73.66,73.67,22454.0,66.9121,66.9393,66.8304,66.8395,22454.0
2021-12-22 14:50:00,73.65,73.76,73.65,73.68,23700.0,66.8214,66.9212,66.8214,66.8486,23700.0
2021-12-22 14:55:00,73.68,73.71,73.63,73.67,18889.0,66.8486,66.8758,66.8032,66.8395,18889.0
2021-12-22 15:00:00,73.68,73.72,73.63,73.7,20807.0,66.8486,66.8849,66.8032,66.8667,20807.0
2021-12-22 15:05:00,73.71,73.78,73.7,73.76,26800.0,66.8758,66.9393,66.8667,66.9212,26800.0
2021-12-22 15:10:00,73.76,73.83,73.74,73.75,33765.0,66.9212,66.9847,66.903,66.9121,33765.0
2021-12-22 15:15:00,73.74,73.79,73.58,73.69,101616.0,66.903,66.9484,66.7579,66.8577,101616.0
2021-12-22 15:20:00,73.69,73.69,73.58,73.63,28329.0,66.8577,66.8577,66.7579,66.8032,28329.0
2021-12-22 15:25:00,73.62,73.62,73.52,73.53,34153.0,66.7942,66.7942,66.7034,66.7125,34153.0
2021-12-22 15:30:00,73.54,73.69,73.54,73.61,37500.0,66.7216,66.8577,66.7216,66.7851,37500.0
2021-12-22 15:35:00,73.6,73.81,73.57,73.79,48059.0,66.776,66.9665,66.7488,66.9484,48059.0
2021-12-22 15:40:00,73.78,73.79,73.7,73.74,41804.0,66.9393,66.9484,66.8667,66.903,41804.0
2021-12-22 15:45:00,73.75,73.79,73.64,73.73,60224.0,66.9121,66.9484,66.8123,66.894,60224.0
2021-12-22 15:50:00,73.76,73.79,73.58,73.77,158767.0,66.9212,66.9484,66.7579,66.9302,158767.0
2021-12-22 15:55:00,73.76,73.94,73.66,73.75,329878.0,66.9212,67.0845,66.8304,66.9121,329878.0
2021-12-23 09:30:00,67.87,68.28,66.78,67.53,2332416.0,61.5773,61.9493,60.5883,61.2688,2332416.0
2021-12-23 09:35:00,67.5,68.18,66.78,66.93,1304517.0,61.2416,61.8585,60.5883,60.7244,1304517.0
2021-12-23 09:40:00,66.92,67.4,66.62,66.82,1057554.0,60.7154,61.1509,60.4432,60.6246,1057554.0
2021-12-23 09:45:00,66.83,67.18,66.63,66.78,654763.0,60.6337,60.9513,60.4522,60.5883,654763.0
2021-12-23 09:50:00,66.77,66.86,66.52,66.55,613681.0,60.5793,60.6609,60.3524,60.3797,613681.0
2021-12-23 09:55:00,66.55,66.7,66.28,66.62,598134.0,60.3797,60.5158,60.1347,60.4432,598134.0
2021-12-23 10:00:00,66.61,66.61,66.18,66.49,570619.0,60.4341,60.4341,60.044,60.3252,570619.0
2021-12-23 10:05:00,66.49,66.86,66.39,66.7,631013.0,60.3252,60.6609,60.2345,60.5158,631013.0
2021-12-23 10:10:00,66.7,66.75,66.5,66.7,392134.0,60.5158,60.5611,60.3343,60.5158,392134.0
2021-12-23 10:15:00,66.71,67.06,66.65,66.78,348618.0,60.5248,60.8424,60.4704,60.5883,348618.0
2021-12-23 10:20:00,66.77,66.9,66.57,66.62,350956.0,60.5793,60.6972,60.3978,60.4432,350956.0
2021-12-23 10:25:00,66.63,66.95,66.6,66.92,229495.0,60.4522,60.7426,60.425,60.7154,229495.0
2021-12-23 10:30:00,66.91,67.66,66.86,67.63,447668.0,60.7063,61.3867,60.6609,61.3595,447668.0
2021-12-23 10:35:00,67.62,67.99,67.55,67.98,307768.0,61.3505,61.6862,61.2869,61.6771,307768.0
2021-12-23 10:40:00,67.98,68.28,67.8,68.15,418854.0,61.6771,61.9493,61.5138,61.8313,418854.0
2021-12-23 10:45:00,68.18,68.42,67.96,67.99,409103.0,61.8585,62.0763,61.6589,61.6862,409103.0
2021-12-23 10:50:00,67.96,68.21,67.75,68.17,433977.0,61.6589,61.8858,61.4684,61.8495,433977.0
2021-12-23 10:55:00,68.16,68.54,68.1,68.54,377932.0,61.8404,62.1852,61.786,62.1852,377932.0
2021-12-23 11:00:00,68.55,68.7,68.41,68.56,586981.0,62.1942,62.3303,62.0672,62.2033,586981.0
2021-12-23 11:05:00,68.56,68.68,68.5,68.56,159812.0,62.2033,62.3122,62.1489,62.2033,159812.0
2021-12-23 11:10:00,68.57,68.68,68.5,68.52,253131.0,62.2124,62.3122,62.1489,62.167,253131.0
2021-12-23 11:15:00,68.51,68.57,68.48,68.51,158943.0,62.1579,62.2124,62.1307,62.1579,158943.0
2021-12-23 11:20:00,68.5,68.75,68.5,68.61,196061.0,62.1489,62.3757,62.1489,62.2487,196061.0
2021-12-23 11:25:00,68.6,68.73,68.51,68.56,179473.0,62.2396,62.3575,62.1579,62.2033,179473.0
2021-12-23 11:30:00,68.56,68.86,68.55,68.67,185497.0,62.2033,62.4755,62.1942,62.3031,185497.0
2021-12-23 11:35:00,68.68,68.86,68.67,68.82,134410.0,62.3122,62.4755,62.3031,62.4392,134410.0
2021-12-23 11:40:00,68.8,68.85,68.61,68.63,133839.0,62.421,62.4664,62.2487,62.2668,133839.0
2021-12-23 11:45:00,68.62,68.85,68.6,68.81,146266.0,62.2577,62.4664,62.2396,62.4301,146266.0
2021-12-23 11:50:00,68.81,68.92,68.54,68.63,183683.0,62.4301,62.5299,62.1852,62.2668,183683.0
2021-12-23 11:55:00,68.63,68.91,68.63,68.88,125859.0,62.2668,62.5209,62.2668,62.4936,125859.0
2021-12-23 12:00:00,68.88,69.23,68.87,69.18,194792.0,62.4936,62.8112,62.4846,62.7658,194792.0
2021-12-23 12:05:00,69.17,69.24,68.91,68.95,94751.0,62.7567,62.8203,62.5209,62.5571,94751.0
2021-12-23 12:10:00,68.94,68.97,68.68,68.79,101263.0,62.5481,62.5753,62.3122,62.412,101263.0
2021-12-23 12:15:00,68.8,68.83,68.69,68.81,159595.0,62.421,62.4483,62.3212,62.4301,159595.0
2021-12-23 12:20:00,68.81,69.0,68.81,69.0,120190.0,62.4301,62.6025,62.4301,62.6025,120190.0
2021-12-23 12:25:00,68.99,69.13,68.93,69.03,76240.0,62.5934,62.7205,62.539,62.6297,76240.0
2021-12-23 12:30:00,69.04,69.36,68.93,69.25,100887.0,62.6388,62.9291,62.539,62.8293,100887.0
2021-12-23 12:35:00,69.25,69.5,69.21,69.32,168980.0,62.8293,63.0561,62.793,62.8928,168980.0
2021-12-23 12:40:00,69.33,69.33,69.14,69.17,112004.0,62.9019,62.9019,62.7295,62.7567,112004.0
2021-12-23 12:45:00,69.16,69.18,68.88,68.95,125398.0,62.7477,62.7658,62.4936,62.5571,125398.0
2021-12-23 12:50:00,68.96,69.03,68.8,68.86,96319.0,62.5662,62.6297,62.421,62.4755,96319.0
2021-12-23 12:55:00,68.88,69.15,68.85,69.15,98337.0,62.4936,62.7386,62.4664,62.7386,98337.0
2021-12-23 13:00:00,69.15,69.18,69.03,69.11,51655.0,62.7386,62.7658,62.6297,62.7023,51655.0
2021-12-23 13:05:00,69.1,69.32,69.1,69.32,97172.0,62.6932,62.8928,62.6932,62.8928,97172.0
2021-12-23 13:10:00,69.3,69.43,69.25,69.41,93342.0,62.8747,62.9926,62.8293,62.9745,93342.0
2021-12-23 13:15:00,69.41,69.42,69.17,69.24,181668.0,62.9745,62.9836,62.7567,62.8203,181668.0
2021-12-23 13:20:00,69.25,69.3,69.08,69.14,228017.0,62.8293,62.8747,62.6751,62.7295,228017.0
2021-12-23 13:25:00,69.13,69.28,69.08,69.16,310450.0,62.7205,62.8565,62.6751,62.7477,310450.0
2021-12-23 13:30:00,69.15,69.21,69.01,69.04,96939.0,62.7386,62.793,62.6116,62.6388,96939.0
2021-12-23 13:35:00,69.03,69.14,69.01,69.04,80336.0,62.6297,62.7295,62.6116,62.6388,80336.0
2021-12-23 13:40:00,69.04,69.13,69.02,69.07,118118.0,62.6388,62.7205,62.6207,62.666,118118.0
2021-12-23 13:45:00,69.06,69.14,69.01,69.07,153448.0,62.6569,62.7295,62.6116,62.666,153448.0
2021-12-23 13:50:00,69.07,69.11,69.01,69.09,188909.0,62.666,62.7023,62.6116,62.6842,188909.0
2021-12-23 13:55:00,69.09,69.11,69.01,69.02,136610.0,62.6842,62.7023,62.6116,62.6207,136610.0
2021-12-23 14:00:00,69.02,69.07,68.69,68.81,191016.0,62.6207,62.666,62.3212,62.4301,191016.0
2021-12-23 14:05:00,68.81,68.91,68.74,68.81,76162.0,62.4301,62.5209,62.3666,62.4301,76162.0
2021-12-23 14:10:00,68.81,68.97,68.78,68.89,74214.0,62.4301,62.5753,62.4029,62.5027,74214.0
2021-12-23 14:15:00,68.89,68.95,68.81,68.88,59426.0,62.5027,62.5571,62.4301,62.4936,59426.0
2021-12-23 14:20:00,68.89,68.95,68.81,68.84,78409.0,62.5027,62.5571,62.4301,62.4573,78409.0
2021-12-23 14:25:00,68.84,68.85,68.77,68.81,56178.0,62.4573,62.4664,62.3938,62.4301,56178.0
2021-12-23 14:30:00,68.8,68.8,68.63,68.67,152242.0,62.421,62.421,62.2668,62.3031,152242.0
2021-12-23 14:35:00,68.66,68.83,68.61,68.83,93465.0,62.294,62.4483,62.2487,62.4483,93465.0
2021-12-23 14:40:00,68.83,69.1,68.78,69.09,127898.0,62.4483,62.6932,62.4029,62.6842,127898.0
2021-12-23 14:45:00,69.08,69.11,68.97,69.01,123072.0,62.6751,62.7023,62.5753,62.6116,123072.0
2021-12-23 14:50:00,69.01,69.1,68.97,69.06,92208.0,62.6116,62.6932,62.5753,62.6569,92208.0
2021-12-23 14:55:00,69.06,69.09,68.86,68.94,91204.0,62.6569,62.6842,62.4755,62.5481,91204.0
2021-12-23 15:00:00,68.94,68.94,68.63,68.66,101458.0,62.5481,62.5481,62.2668,62.294,101458.0
2021-12-23 15:05:00,68.67,68.85,68.67,68.73,105822.0,62.3031,62.4664,62.3031,62.3575,105822.0
2021-12-23 15:10:00,68.74,68.8,68.68,68.77,79260.0,62.3666,62.421,62.3122,62.3938,79260.0
2021-12-23 15:15:00,68.77,68.77,68.58,68.64,147297.0,62.3938,62.3938,62.2214,62.2759,147297.0
2021-12-23 15:20:00,68.63,68.74,68.59,68.7,83243.0,62.2668,62.3666,62.2305,62.3303,83243.0
2021-12-23 15:25:00,68.7,68.71,68.54,68.56,96012.0,62.3303,62.3394,62.1852,62.2033,96012.0
2021-12-23 15:30:00,68.56,68.59,68.44,68.51,138280.0,62.2033,62.2305,62.0944,62.1579,138280.0
2021-12-23 15:35:00,68.5,68.53,68.44,68.48,122200.0,62.1489,62.1761,62.0944,62.1307,122200.0
2021-12-23 15:40:00,68.48,68.58,68.47,68.53,162421.0,62.1307,62.2214,62.1216,62.1761,162421.0
2021-12-23 15:45:00,68.53,68.66,68.51,68.62,209206.0,62.1761,62.294,62.1579,62.2577,209206.0
2021-12-23 15:50:00,68.63,69.03,68.63,68.94,674387.0,62.2668,62.6297,62.2668,62.5481,674387.0
2021-12-23 15:55:00,68.93,68.93,68.64,68.64,740263.0,62.539,62.539,62.2759,62.2759,740263.0
2021-12-27 09:30:00,67.74,68.72,67.7,68.68,368943.0,61.4593,62.3485,61.423,62.3122,368943.0
2021-12-27 09:35:00,68.64,68.87,68.26,68.63,155562.0,62.2759,62.4846,61.9311,62.2668,155562.0
2021-12-27 09:40:00,68.66,68.88,68.54,68.55,139411.0,62.294,62.4936,62.1852,62.1942,139411.0
2021-12-27 09:45:00,68.54,68.61,68.26,68.26,112107.0,62.1852,62.2487,61.9311,61.9311,112107.0
2021-12-27 09:50:00,68.26,68.42,68.12,68.27,112188.0,61.9311,62.0763,61.8041,61.9402,112188.0
2021-12-27 09:55:00,68.29,68.31,68.06,68.1,84358.0,61.9583,61.9765,61.7497,61.786,84358.0
2021-12-27 10:00:00,68.11,68.14,67.8,67.91,171717.0,61.795,61.8222,61.5138,61.6136,171717.0
2021-12-27 10:05:00,67.89,68.16,67.81,67.99,91329.0,61.5954,61.8404,61.5228,61.6862,91329.0
2021-12-27 10:10:00,68.0,68.19,67.81,68.19,103051.0,61.6952,61.8676,61.5228,61.8676,103051.0
2021-12-27 10:15:00,68.18,68.24,67.64,67.77,165804.0,61.8585,61.913,61.3686,61.4865,165804.0
2021-12-27 10:20:00,67.77,68.09,67.73,68.01,98218.0,61.4865,61.7769,61.4503,61.7043,98218.0
2021-12-27 10:25:00,68.0,68.25,67.91,68.14,94699.0,61.6952,61.922,61.6136,61.8222,94699.0
2021-12-27 10:30:00,68.13,68.4,68.0,68.4,78274.0,61.8132,62.0581,61.6952,62.0581,78274.0
2021-12-27 10:35:00,68.39,68.41,68.11,68.15,78653.0,62.0491,62.0672,61.795,61.8313,78653.0
2021-12-27 10:40:00,68.15,68.16,67.8,67.86,68421.0,61.8313,61.8404,61.5138,61.5682,68421.0
2021-12-27 10:45:00,67.87,67.88,67.63,67.72,81611.0,61.5773,61.5863,61.3595,61.4412,81611.0
2021-12-27 10:50:00,67.75,67.83,67.57,67.7,77975.0,61.4684,61.541,61.3051,61.423,77975.0
2021-12-27 10:55:00,67.69,67.89,67.69,67.85,40314.0,61.414,61.5954,61.414,61.5591,40314.0
2021-12-27 11:00:00,67.85,68.03,67.75,67.79,43271.0,61.5591,61.7224,61.4684,61.5047,43271.0
2021-12-27 11:05:00,67.78,67.8,67.64,67.69,71383.0,61.4956,61.5138,61.3686,61.414,71383.0
2021-12-27 11:10:00,67.69,67.83,67.61,67.77,66202.0,61.414,61.541,61.3414,61.4865,66202.0
2021-12-27 11:15:00,67.75,67.93,67.61,67.63,52542.0,61.4684,61.6317,61.3414,61.3595,52542.0
2021-12-27 11:20:00,67.63,67.69,67.56,67.6,67798.0,61.3595,61.414,61.296,61.3323,67798.0
2021-12-27 11:25:00,67.58,67.96,67.58,67.82,57039.0,61.3142,61.6589,61.3142,61.5319,57039.0
2021-12-27 11:30:00,67.82,67.91,67.6,67.62,48223.0,61.5319,61.6136,61.3323,61.3505,48223.0
2021-12-27 11:35:00,67.61,67.75,67.59,67.75,67208.0,61.3414,61.4684,61.3232,61.4684,67208.0
2021-12-27 11:40:00,67.73,67.81,67.66,67.67,15690.0,61.4503,61.5228,61.3867,61.3958,15690.0
2021-12-27 11:45:00,67.65,67.67,67.59,67.66,54310.0,61.3777,61.3958,61.3232,61.3867,54310.0
2021-12-27 11:50:00,67.66,67.77,67.6,67.75,52189.0,61.3867,61.4865,61.3323,61.4684,52189.0
2021-12-27 11:55:00,67.74,67.92,67.73,67.82,111371.0,61.4593,61.6226,61.4503,61.5319,111371.0
2021-12-27 12:00:00,67.82,67.86,67.72,67.76,55939.0,61.5319,61.5682,61.4412,61.4775,55939.0
2021-12-27 12:05:00,67.76,67.77,67.63,67.67,56990.0,61.4775,61.4865,61.3595,61.3958,56990.0
2021-12-27 12:10:00,67.65,67.81,67.62,67.81,40570.0,61.3777,61.5228,61.3505,61.5228,40570.0
2021-12-27 12:15:00,67.8,67.86,67.73,67.82,41093.0,61.5138,61.5682,61.4503,61.5319,41093.0
2021-12-27 12:20:00,67.83,67.84,67.65,67.7,40432.0,61.541,61.5501,61.3777,61.423,40432.0
2021-12-27 12:25:00,67.71,67.75,67.62,67.73,21405.0,61.4321,61.4684,61.3505,61.4503,21405.0
2021-12-27 12:30:00,67.73,67.79,67.65,67.71,24535.0,61.4503,61.5047,61.3777,61.4321,24535.0
2021-12-27 12:35:00,67.7,67.72,67.66,67.67,23755.0,61.423,61.4412,61.3867,61.3958,23755.0
2021-12-27 12:40:00,67.68,67.68,67.63,67.65,26392.0,61.4049,61.4049,61.3595,61.3777,26392.0
2021-12-27 12:45:00,67.66,67.7,67.65,67.68,18819.0,61.3867,61.423,61.3777,61.4049,18819.0
2021-12-27 12:50:00,67.67,67.85,67.66,67.84,22685.0,61.3958,61.5591,61.3867,61.5501,22685.0
2021-12-27 12:55:00,67.84,67.87,67.73,67.77,31862.0,61.5501,61.5773,61.4503,61.4865,31862.0
2021-12-27 13:00:00,67.76,67.77,67.69,67.7,18896.0,61.4775,61.4865,61.414,61.423,18896.0
2021-12-27 13:05:00,67.7,67.75,67.67,67.7,18814.0,61.423,61.4684,61.3958,61.423,18814.0
2021-12-27 13:10:00,67.71,67.71,67.63,67.69,21773.0,61.4321,61.4321,61.3595,61.414,21773.0
2021-12-27 13:15:00,67.7,67.74,67.67,67.72,35916.0,61.423,61.4593,61.3958,61.4412,35916.0
2021-12-27 13:20:00,67.73,67.79,67.68,67.75,28675.0,61.4503,61.5047,61.4049,61.4684,28675.0
2021-12-27 13:25:00,67.74,67.74,67.68,67.72,22003.0,61.4593,61.4593,61.4049,61.4412,22003.0
2021-12-27 13:30:00,67.71,67.76,67.67,67.73,39568.0,61.4321,61.4775,61.3958,61.4503,39568.0
2021-12-27 13:35:00,67.74,67.74,67.68,67.7,17871.0,61.4593,61.4593,61.4049,61.423,17871.0
2021-12-27 13:40:00,67.7,67.74,67.67,67.73,23852.0,61.423,61.4593,61.3958,61.4503,23852.0
2021-12-27 13:45:00,67.73,67.74,67.67,67.67,16066.0,61.4503,61.4593,61.3958,61.3958,16066.0
2021-12-27 13:50:00,67.67,67.74,67.67,67.71,24503.0,61.3958,61.4593,61.3958,61.4321,24503.0
2021-12-27 13:55:00,67.71,67.82,67.71,67.82,39228.0,61.4321,61.5319,61.4321,61.5319,39228.0
2021-12-27 14:00:00,67.82,67.86,67.8,67.83,19375.0,61.5319,61.5682,61.5138,61.541,19375.0
2021-12-27 14:05:00,67.82,67.83,67.77,67.81,24699.0,61.5319,61.541,61.4865,61.5228,24699.0
2021-12-27 14:10:00,67.81,67.81,67.73,67.8,42066.0,61.5228,61.5228,61.4503,61.5138,42066.0
2021-12-27 14:15:00,67.79,67.86,67.75,67.86,32783.0,61.5047,61.5682,61.4684,61.5682,32783.0
2021-12-27 14:20:00,67.86,67.91,67.83,67.89,41901.0,61.5682,61.6136,61.541,61.5954,41901.0
2021-12-27 14:25:00,67.89,67.94,67.81,67.92,45056.0,61.5954,61.6408,61.5228,61.6226,45056.0
2021-12-27 14:30:00,67.91,67.94,67.87,67.91,23472.0,61.6136,61.6408,61.5773,61.6136,23472.0
2021-12-27 14:35:00,67.92,68.02,67.91,68.0,65520.0,61.6226,61.7134,61.6136,61.6952,65520.0
2021-12-27 14:40:00,68.0,68.07,67.95,67.98,39871.0,61.6952,61.7587,61.6499,61.6771,39871.0
2021-12-27 14:45:00,67.97,68.08,67.94,68.02,40213.0,61.668,61.7678,61.6408,61.7134,40213.0
2021-12-27 14:50:00,68.02,68.02,67.81,67.85,40125.0,61.7134,61.7134,61.5228,61.5591,40125.0
2021-12-27 14:55:00,67.85,67.89,67.79,67.82,33705.0,61.5591,61.5954,61.5047,61.5319,33705.0
2021-12-27 15:00:00,67.83,67.84,67.77,67.8,68337.0,61.541,61.5501,61.4865,61.5138,68337.0
2021-12-27 15:05:00,67.79,67.83,67.74,67.76,47026.0,61.5047,61.541,61.4593,61.4775,47026.0
2021-12-27 15:10:00,67.76,67.76,67.72,67.75,50806.0,61.4775,61.4775,61.4412,61.4684,50806.0
2021-12-27 15:15:00,67.75,67.82,67.74,67.82,51411.0,61.4684,61.5319,61.4593,61.5319,51411.0
2021-12-27 15:20:00,67.82,67.82,67.76,67.78,44932.0,61.5319,61.5319,61.4775,61.4956,44932.0
2021-12-27 15:25:00,67.78,67.81,67.75,67.77,67769.0,61.4956,61.5228,61.4684,61.4865,67769.0
2021-12-27 15:30:00,67.77,67.82,67.67,67.69,306209.0,61.4865,61.5319,61.3958,61.414,306209.0
2021-12-27 15:35:00,67.68,67.68,67.56,67.56,115524.0,61.4049,61.4049,61.296,61.296,115524.0
2021-12-27 15:40:00,67.56,67.67,67.54,67.57,101835.0,61.296,61.3958,61.2779,61.3051,101835.0
2021-12-27 15:45:00,67.58,67.87,67.55,67.72,143471.0,61.3142,61.5773,61.2869,61.4412,143471.0
2021-12-27 15:50:00,67.72,67.76,67.65,67.74,146131.0,61.4412,61.4775,61.3777,61.4593,146131.0
2021-12-27 15:55:00,67.73,67.75,67.65,67.69,295305.0,61.4503,61.4684,61.3777,61.414,295305.0
2021-12-28 09:30:00,67.3,67.32,66.23,66.62,449452.0,61.0601,61.0783,60.0893,60.4432,449452.0
2021-12-28 09:35:00,66.62,66.69,66.12,66.2,123402.0,60.4432,60.5067,59.9895,60.0621,123402.0
2021-12-28 09:40:00,66.21,66.71,66.2,66.38,199030.0,60.0712,60.5248,60.0621,60.2254,199030.0
2021-12-28 09:45:00,66.38,66.41,65.91,66.0,269902.0,60.2254,60.2526,59.799,59.8807,269902.0
2021-12-28 09:50:00,65.98,65.99,65.56,65.64,283990.0,59.8625,59.8716,59.4815,59.554,283990.0
2021-12-28 09:55:00,65.65,65.85,65.58,65.67,134758.0,59.5631,59.7446,59.4996,59.5813,134758.0
2021-12-28 10:00:00,65.65,66.12,65.6,65.8,192253.0,59.5631,59.9895,59.5177,59.6992,192253.0
2021-12-28 10:05:00,65.78,66.08,65.71,65.87,127695.0,59.6811,59.9532,59.6175,59.7627,127695.0
2021-12-28 10:10:00,65.88,66.06,65.83,65.92,175306.0,59.7718,59.9351,59.7264,59.8081,175306.0
2021-12-28 10:15:00,65.92,66.0,65.77,65.78,84622.0,59.8081,59.8807,59.672,59.6811,84622.0
2021-12-28 10:20:00,65.78,66.15,65.78,66.02,72011.0,59.6811,60.0168,59.6811,59.8988,72011.0
2021-12-28 10:25:00,66.01,66.23,65.93,66.16,85211.0,59.8897,60.0893,59.8171,60.0258,85211.0
2021-12-28 10:30:00,66.17,66.37,66.01,66.02,95227.0,60.0349,60.2164,59.8897,59.8988,95227.0
2021-12-28 10:35:00,66.02,66.06,65.63,65.69,176525.0,59.8988,59.9351,59.545,59.5994,176525.0
2021-12-28 10:40:00,65.69,65.87,65.67,65.74,81275.0,59.5994,59.7627,59.5813,59.6448,81275.0
2021-12-28 10:45:00,65.7,65.76,65.66,65.67,51094.0,59.6085,59.6629,59.5722,59.5813,51094.0
2021-12-28 10:50:00,65.68,65.7,65.61,65.69,151050.0,59.5903,59.6085,59.5268,59.5994,151050.0
2021-12-28 10:55:00,65.68,65.87,65.62,65.82,56399.0,59.5903,59.7627,59.5359,59.7173,56399.0
2021-12-28 11:00:00,65.82,65.86,65.73,65.77,51952.0,59.7173,59.7536,59.6357,59.672,51952.0
2021-12-28 11:05:00,65.78,65.91,65.74,65.86,48861.0,59.6811,59.799,59.6448,59.7536,48861.0
2021-12-28 11:10:00,65.86,66.02,65.86,65.9,118209.0,59.7536,59.8988,59.7536,59.7899,118209.0
2021-12-28 11:15:00,65.92,65.96,65.77,65.8,54531.0,59.8081,59.8444,59.672,59.6992,54531.0
2021-12-28 11:20:00,65.78,65.89,65.72,65.76,53915.0,59.6811,59.7809,59.6266,59.6629,53915.0
2021-12-28 11:25:00,65.78,65.87,65.7,65.82,34568.0,59.6811,59.7627,59.6085,59.7173,34568.0
2021-12-28 11:30:00,65.83,66.02,65.82,65.89,82627.0,59.7264,59.8988,59.7173,59.7809,82627.0
2021-12-28 11:35:00,65.88,65.93,65.75,65.83,94441.0,59.7718,59.8171,59.6538,59.7264,94441.0
2021-12-28 11:40:00,65.87,65.99,65.75,65.76,45481.0,59.7627,59.8716,59.6538,59.6629,45481.0
2021-12-28 11:45:00,65.76,65.86,65.73,65.73,48394.0,59.6629,59.7536,59.6357,59.6357,48394.0
2021-12-28 11:50:00,65.73,65.92,65.73,65.87,61332.0,59.6357,59.8081,59.6357,59.7627,61332.0
2021-12-28 11:55:00,65.88,65.9,65.81,65.87,39252.0,59.7718,59.7899,59.7083,59.7627,39252.0
2021-12-28 12:00:00,65.87,65.89,65.81,65.86,49641.0,59.7627,59.7809,59.7083,59.7536,49641.0
2021-12-28 12:05:00,65.85,66.05,65.85,66.03,39436.0,59.7446,59.926,59.7446,59.9079,39436.0
2021-12-28 12:10:00,66.03,66.14,65.95,65.95,61313.0,59.9079,60.0077,59.8353,59.8353,61313.0
2021-12-28 12:15:00,65.95,66.01,65.95,66.01,33803.0,59.8353,59.8897,59.8353,59.8897,33803.0
2021-12-28 12:20:00,66.01,66.11,65.98,66.11,28676.0,59.8897,59.9805,59.8625,59.9805,28676.0
2021-12-28 12:25:00,66.12,66.17,66.0,66.02,29809.0,59.9895,60.0349,59.8807,59.8988,29809.0
2021-12-28 12:30:00,66.0,66.11,65.88,65.91,32663.0,59.8807,59.9805,59.7718,59.799,32663.0
2021-12-28 12:35:00,65.91,65.93,65.83,65.86,35764.0,59.799,59.8171,59.7264,59.7536,35764.0
2021-12-28 12:40:00,65.86,65.95,65.83,65.93,30979.0,59.7536,59.8353,59.7264,59.8171,30979.0
2021-12-28 12:45:00,65.92,65.96,65.84,65.84,44378.0,59.8081,59.8444,59.7355,59.7355,44378.0
2021-12-28 12:50:00,65.84,65.95,65.84,65.85,32312.0,59.7355,59.8353,59.7355,59.7446,32312.0
2021-12-28 12:55:00,65.85,65.88,65.81,65.87,28633.0,59.7446,59.7718,59.7083,59.7627,28633.0
2021-12-28 13:00:00,65.85,65.94,65.81,65.94,31033.0,59.7446,59.8262,59.7083,59.8262,31033.0
2021-12-28 13:05:00,65.92,66.04,65.91,65.95,50564.0,59.8081,59.9169,59.799,59.8353,50564.0
2021-12-28 13:10:00,65.95,66.06,65.88,66.05,26968.0,59.8353,59.9351,59.7718,59.926,26968.0
2021-12-28 13:15:00,66.06,66.17,66.01,66.13,25661.0,59.9351,60.0349,59.8897,59.9986,25661.0
2021-12-28 13:20:00,66.14,66.17,65.97,66.01,55572.0,60.0077,60.0349,59.8534,59.8897,55572.0
2021-12-28 13:25:00,66.03,66.03,65.87,65.98,68246.0,59.9079,59.9079,59.7627,59.8625,68246.0
2021-12-28 13:30:00,65.98,66.01,65.77,65.8,125193.0,59.8625,59.8897,59.672,59.6992,125193.0
2021-12-28 13:35:00,65.79,65.83,65.66,65.72,154699.0,59.6901,59.7264,59.5722,59.6266,154699.0
2021-12-28 13:40:00,65.72,65.88,65.61,65.85,161317.0,59.6266,59.7718,59.5268,59.7446,161317.0
2021-12-28 13:45:00,65.85,65.99,65.82,65.98,49551.0,59.7446,59.8716,59.7173,59.8625,49551.0
2021-12-28 13:50:00,65.97,66.05,65.89,66.0,71702.0,59.8534,59.926,59.7809,59.8807,71702.0
2021-12-28 13:55:00,66.01,66.01,65.91,65.96,54646.0,59.8897,59.8897,59.799,59.8444,54646.0
2021-12-28 14:00:00,65.96,65.96,65.84,65.85,53654.0,59.8444,59.8444,59.7355,59.7446,53654.0
2021-12-28 14:05:00,65.86,65.95,65.86,65.89,43662.0,59.7536,59.8353,59.7536,59.7809,43662.0
2021-12-28 14:10:00,65.9,65.98,65.87,65.92,30398.0,59.7899,59.8625,59.7627,59.8081,30398.0
2021-12-28 14:15:00,65.94,66.08,65.91,66.06,53080.0,59.8262,59.9532,59.799,59.9351,53080.0
2021-12-28 14:20:00,66.05,66.1,65.97,65.99,50565.0,59.926,59.9714,59.8534,59.8716,50565.0
2021-12-28 14:25:00,66.0,66.12,65.91,65.95,125015.0,59.8807,59.9895,59.799,59.8353,125015.0
2021-12-28 14:30:00,65.95,66.09,65.93,65.99,44189.0,59.8353,59.9623,59.8171,59.8716,44189.0
2021-12-28 14:35:00,65.98,66.0,65.92,65.98,70813.0,59.8625,59.8807,59.8081,59.8625,70813.0
2021-12-28 14:40:00,65.99,66.03,65.92,65.97,34920.0,59.8716,59.9079,59.8081,59.8534,34920.0
2021-12-28 14:45:00,65.97,65.99,65.89,65.95,42503.0,59.8534,59.8716,59.7809,59.8353,42503.0
2021-12-28 14:50:00,65.94,66.07,65.93,66.02,37145.0,59.8262,59.9442,59.8171,59.8988,37145.0
2021-12-28 14:55:00,66.01,66.17,65.92,66.09,71707.0,59.8897,60.0349,59.8081,59.9623,71707.0
2021-12-28 15:00:00,66.07,66.08,65.84,65.85,43760.0,59.9442,59.9532,59.7355,59.7446,43760.0
2021-12-28 15:05:00,65.85,65.87,65.78,65.83,83597.0,59.7446,59.7627,59.6811,59.7264,83597.0
2021-12-28 15:10:00,65.82,66.01,65.77,65.99,184407.0,59.7173,59.8897,59.672,59.8716,184407.0
2021-12-28 15:15:00,65.98,65.98,65.79,65.86,90177.0,59.8625,59.8625,59.6901,59.7536,90177.0
2021-12-28 15:20:00,65.87,65.91,65.83,65.88,62085.0,59.7627,59.799,59.7264,59.7718,62085.0
2021-12-28 15:25:00,65.88,65.93,65.81,65.84,99877.0,59.7718,59.8171,59.7083,59.7355,99877.0
2021-12-28 15:30:00,65.83,65.97,65.83,65.9,164739.0,59.7264,59.8534,59.7264,59.7899,164739.0
2021-12-28 15:35:00,65.9,66.04,65.88,66.03,160558.0,59.7899,59.9169,59.7718,59.9079,160558.0
2021-12-28 15:40:00,66.03,66.06,65.95,66.05,127322.0,59.9079,59.9351,59.8353,59.926,127322.0
2021-12-28 15:45:00,66.06,66.14,65.99,66.02,137312.0,59.9351,60.0077,59.8716,59.8988,137312.0
2021-12-28 15:50:00,66.01,66.06,65.82,65.91,167316.0,59.8897,59.9351,59.7173,59.799,167316.0
2021-12-28 15:55:00,65.9,65.9,65.75,65.86,312733.0,59.7899,59.7899,59.6538,59.7536,312733.0
2021-12-29 09:30:00,66.5,67.01,66.19,66.38,408439.0,60.3343,60.797,60.053,60.2254,408439.0
2021-12-29 09:35:00,66.4,66.59,65.73,65.76,175853.0,60.2436,60.416,59.6357,59.6629,175853.0
2021-12-29 09:40:00,65.79,66.0,65.53,65.66,189279.0,59.6901,59.8807,59.4542,59.5722,189279.0
2021-12-29 09:45:00,65.71,65.79,65.42,65.62,95148.0,59.6175,59.6901,59.3544,59.5359,95148.0
2021-12-29 09:50:00,65.62,65.9,65.61,65.73,85928.0,59.5359,59.7899,59.5268,59.6357,85928.0
2021-12-29 09:55:00,65.7,65.7,65.23,65.5,91322.0,59.6085,59.6085,59.1821,59.427,91322.0
2021-12-29 10:00:00,65.52,65.55,64.9,64.95,177121.0,59.4452,59.4724,58.8826,58.928,177121.0
2021-12-29 10:05:00,64.96,65.11,64.92,65.02,94627.0,58.9371,59.0732,58.9008,58.9915,94627.0
2021-12-29 10:10:00,65.05,65.14,64.82,64.84,90346.0,59.0187,59.1004,58.8101,58.8282,90346.0
2021-12-29 10:15:00,64.82,64.95,64.7,64.86,93402.0,58.8101,58.928,58.7012,58.8464,93402.0
2021-12-29 10:20:00,64.89,65.22,64.86,65.12,82774.0,58.8736,59.173,58.8464,59.0822,82774.0
2021-12-29 10:25:00,65.12,65.25,64.94,65.05,66012.0,59.0822,59.2002,58.9189,59.0187,66012.0
2021-12-29 10:30:00,65.05,65.18,64.8,65.01,72645.0,59.0187,59.1367,58.7919,58.9824,72645.0
2021-12-29 10:35:00,65.03,65.15,64.88,64.9,41434.0,59.0006,59.1095,58.8645,58.8826,41434.0
2021-12-29 10:40:00,64.88,65.19,64.8,65.13,58072.0,58.8645,59.1458,58.7919,59.0913,58072.0
2021-12-29 10:45:00,65.13,65.17,64.94,64.95,48646.0,59.0913,59.1276,58.9189,58.928,48646.0
2021-12-29 10:50:00,64.95,65.02,64.86,65.0,39887.0,58.928,58.9915,58.8464,58.9734,39887.0
2021-12-29 10:55:00,65.0,65.3,65.0,65.18,117332.0,58.9734,59.2456,58.9734,59.1367,117332.0
2021-12-29 11:00:00,65.18,65.48,65.14,65.46,89636.0,59.1367,59.4089,59.1004,59.3907,89636.0
2021-12-29 11:05:00,65.44,65.66,65.41,65.62,65539.0,59.3726,59.5722,59.3454,59.5359,65539.0
2021-12-29 11:10:00,65.6,65.72,65.52,65.7,21958.0,59.5177,59.6266,59.4452,59.6085,21958.0
2021-12-29 11:15:00,65.69,65.7,65.47,65.56,28077.0,59.5994,59.6085,59.3998,59.4815,28077.0
2021-12-29 11:20:00,65.56,65.57,65.45,65.47,20688.0,59.4815,59.4905,59.3817,59.3998,20688.0
2021-12-29 11:25:00,65.47,65.47,65.34,65.35,27887.0,59.3998,59.3998,59.2819,59.2909,27887.0
2021-12-29 11:30:00,65.34,65.4,65.24,65.29,56935.0,59.2819,59.3363,59.1911,59.2365,56935.0
2021-12-29 11:35:00,65.28,65.29,65.12,65.15,35667.0,59.2274,59.2365,59.0822,59.1095,35667.0
2021-12-29 11:40:00,65.15,65.33,65.13,65.3,42747.0,59.1095,59.2728,59.0913,59.2456,42747.0
2021-12-29 11:45:00,65.28,65.3,65.14,65.19,21459.0,59.2274,59.2456,59.1004,59.1458,21459.0
2021-12-29 11:50:00,65.18,65.18,65.08,65.12,24110.0,59.1367,59.1367,59.046,59.0822,24110.0
2021-12-29 11:55:00,65.11,65.22,65.11,65.2,28302.0,59.0732,59.173,59.0732,59.1548,28302.0
2021-12-29 12:00:00,65.2,65.31,65.13,65.31,17751.0,59.1548,59.2546,59.0913,59.2546,17751.0
2021-12-29 12:05:00,65.35,65.39,65.28,65.35,11766.0,59.2909,59.3272,59.2274,59.2909,11766.0
2021-12-29 12:10:00,65.39,65.39,65.28,65.36,17046.0,59.3272,59.3272,59.2274,59.3,17046.0
2021-12-29 12:15:00,65.32,65.33,65.23,65.3,10943.0,59.2637,59.2728,59.1821,59.2456,10943.0
2021-12-29 12:20:00,65.3,65.31,65.24,65.27,38077.0,59.2456,59.2546,59.1911,59.2183,38077.0
2021-12-29 12:25:00,65.27,65.39,65.27,65.37,89696.0,59.2183,59.3272,59.2183,59.3091,89696.0
2021-12-29 12:30:00,65.39,65.44,65.31,65.38,45094.0,59.3272,59.3726,59.2546,59.3181,45094.0
2021-12-29 12:35:00,65.38,65.61,65.37,65.6,54591.0,59.3181,59.5268,59.3091,59.5177,54591.0
2021-12-29 12:40:00,65.6,65.62,65.53,65.53,19423.0,59.5177,59.5359,59.4542,59.4542,19423.0
2021-12-29 12:45:00,65.53,65.55,65.34,65.38,29001.0,59.4542,59.4724,59.2819,59.3181,29001.0
2021-12-29 12:50:00,65.36,65.41,65.34,65.37,18807.0,59.3,59.3454,59.2819,59.3091,18807.0
2021-12-29 12:55:00,65.36,65.42,65.28,65.38,22221.0,59.3,59.3544,59.2274,59.3181,22221.0
2021-12-29 13:00:00,65.37,65.37,65.31,65.33,13122.0,59.3091,59.3091,59.2546,59.2728,13122.0
2021-12-29 13:05:00,65.32,65.48,65.3,65.47,36652.0,59.2637,59.4089,59.2456,59.3998,36652.0
2021-12-29 13:10:00,65.46,65.57,65.45,65.55,35289.0,59.3907,59.4905,59.3817,59.4724,35289.0
2021-12-29 13:15:00,65.55,65.63,65.54,65.59,13227.0,59.4724,59.545,59.4633,59.5087,13227.0
2021-12-29 13:20:00,65.58,65.66,65.58,65.61,35936.0,59.4996,59.5722,59.4996,59.5268,35936.0
2021-12-29 13:25:00,65.62,65.72,65.61,65.69,17011.0,59.5359,59.6266,59.5268,59.5994,17011.0
2021-12-29 13:30:00,65.71,65.74,65.68,65.7,29452.0,59.6175,59.6448,59.5903,59.6085,29452.0
2021-12-29 13:35:00,65.71,65.72,65.64,65.65,20367.0,59.6175,59.6266,59.554,59.5631,20367.0
2021-12-29 13:40:00,65.63,65.72,65.63,65.72,12733.0,59.545,59.6266,59.545,59.6266,12733.0
2021-12-29 13:45:00,65.72,65.76,65.64,65.75,18091.0,59.6266,59.6629,59.554,59.6538,18091.0
2021-12-29 13:50:00,65.74,65.78,65.69,65.78,25836.0,59.6448,59.6811,59.5994,59.6811,25836.0
2021-12-29 13:55:00,65.77,65.86,65.75,65.85,28011.0,59.672,59.7536,59.6538,59.7446,28011.0
2021-12-29 14:00:00,65.84,65.93,65.82,65.85,33375.0,59.7355,59.8171,59.7173,59.7446,33375.0
2021-12-29 14:05:00,65.84,65.88,65.81,65.85,29745.0,59.7355,59.7718,59.7083,59.7446,29745.0
2021-12-29 14:10:00,65.86,65.93,65.78,65.82,21838.0,59.7536,59.8171,59.6811,59.7173,21838.0
2021-12-29 14:15:00,65.82,65.84,65.76,65.78,18802.0,59.7173,59.7355,59.6629,59.6811,18802.0
2021-12-29 14:20:00,65.78,65.84,65.76,65.81,15085.0,59.6811,59.7355,59.6629,59.7083,15085.0
2021-12-29 14:25:00,65.81,65.89,65.81,65.87,21804.0,59.7083,59.7809,59.7083,59.7627,21804.0
2021-12-29 14:30:00,65.87,65.89,65.82,65.87,21470.0,59.7627,59.7809,59.7173,59.7627,21470.0
2021-12-29 14:35:00,65.87,65.89,65.82,65.85,42430.0,59.7627,59.7809,59.7173,59.7446,42430.0
2021-12-29 14:40:00,65.85,65.85,65.75,65.8,44642.0,59.7446,59.7446,59.6538,59.6992,44642.0
2021-12-29 14:45:00,65.81,65.87,65.81,65.83,24742.0,59.7083,59.7627,59.7083,59.7264,24742.0
2021-12-29 14:50:00,65.83,65.89,65.8,65.89,38383.0,59.7264,59.7809,59.6992,59.7809,38383.0
2021-12-29 14:55:00,65.88,65.94,65.85,65.92,59117.0,59.7718,59.8262,59.7446,59.8081,59117.0
2021-12-29 15:00:00,65.92,65.92,65.79,65.8,23288.0,59.8081,59.8081,59.6901,59.6992,23288.0
2021-12-29 15:05:00,65.81,65.83,65.75,65.77,39276.0,59.7083,59.7264,59.6538,59.672,39276.0
2021-12-29 15:10:00,65.78,65.78,65.61,65.62,58991.0,59.6811,59.6811,59.5268,59.5359,58991.0
2021-12-29 15:15:00,65.62,65.63,65.57,65.58,40212.0,59.5359,59.545,59.4905,59.4996,40212.0
2021-12-29 15:20:00,65.57,65.59,65.47,65.49,43513.0,59.4905,59.5087,59.3998,59.4179,43513.0
2021-12-29 15:25:00,65.5,65.5,65.39,65.43,47162.0,59.427,59.427,59.3272,59.3635,47162.0
2021-12-29 15:30:00,65.44,65.5,65.4,65.48,55009.0,59.3726,59.427,59.3363,59.4089,55009.0
2021-12-29 15:35:00,65.5,65.52,65.44,65.52,42921.0,59.427,59.4452,59.3726,59.4452,42921.0
2021-12-29 15:40:00,65.53,65.53,65.47,65.52,71763.0,59.4542,59.4542,59.3998,59.4452,71763.0
2021-12-29 15:45:00,65.52,65.67,65.5,65.65,68297.0,59.4452,59.5813,59.427,59.5631,68297.0
2021-12-29 15:50:00,65.66,65.74,65.58,65.68,125779.0,59.5722,59.6448,59.4996,59.5903,125779.0
2021-12-29 15:55:00,65.68,65.74,65.57,65.62,209046.0,59.5903,59.6448,59.4905,59.5359,209046.0
2021-12-30 09:30:00,65.87,67.2,65.79,67.2,356653.0,59.7627,60.9694,59.6901,60.9694,356653.0
2021-12-30 09:35:00,67.2,67.66,67.13,67.57,171179.0,60.9694,61.3867,60.9059,61.3051,171179.0
2021-12-30 09:40:00,67.6,67.9,67.21,67.68,375004.0,61.3323,61.6045,60.9785,61.4049,375004.0
2021-12-30 09:45:00,67.71,68.19,67.56,68.06,261137.0,61.4321,61.8676,61.296,61.7497,261137.0
2021-12-30 09:50:00,68.08,68.4,68.0,68.22,765651.0,61.7678,62.0581,61.6952,61.8948,765651.0
2021-12-30 09:55:00,68.23,68.56,68.05,68.45,557800.0,61.9039,62.2033,61.7406,62.1035,557800.0
2021-12-30 10:00:00,68.53,69.05,68.5,69.0,330728.0,62.1761,62.6479,62.1489,62.6025,330728.0
2021-12-30 10:05:00,69.0,69.19,68.86,69.1,171425.0,62.6025,62.7749,62.4755,62.6932,171425.0
2021-12-30 10:10:00,69.1,69.23,68.89,69.12,146119.0,62.6932,62.8112,62.5027,62.7114,146119.0
2021-12-30 10:15:00,69.12,69.13,68.53,68.83,255584.0,62.7114,62.7205,62.1761,62.4483,255584.0
2021-12-30 10:20:00,68.81,68.84,68.55,68.69,206317.0,62.4301,62.4573,62.1942,62.3212,206317.0
2021-12-30 10:25:00,68.7,68.9,68.58,68.73,108689.0,62.3303,62.5118,62.2214,62.3575,108689.0
2021-12-30 10:30:00,68.72,69.03,68.67,69.03,152662.0,62.3485,62.6297,62.3031,62.6297,152662.0
2021-12-30 10:35:00,69.03,69.08,68.84,69.02,72336.0,62.6297,62.6751,62.4573,62.6207,72336.0
2021-12-30 10:40:00,69.0,69.12,68.88,68.9,80452.0,62.6025,62.7114,62.4936,62.5118,80452.0
2021-12-30 10:45:00,68.93,69.15,68.92,69.01,85322.0,62.539,62.7386,62.5299,62.6116,85322.0
2021-12-30 10:50:00,69.01,69.37,68.96,69.32,189467.0,62.6116,62.9382,62.5662,62.8928,189467.0
2021-12-30 10:55:00,69.33,69.5,69.28,69.36,106733.0,62.9019,63.0561,62.8565,62.9291,106733.0
2021-12-30 11:00:00,69.35,69.55,69.28,69.51,92154.0,62.9201,63.1015,62.8565,63.0652,92154.0
2021-12-30 11:05:00,69.51,69.62,69.42,69.55,90955.0,63.0652,63.165,62.9836,63.1015,90955.0
2021-12-30 11:10:00,69.52,69.56,69.35,69.53,128280.0,63.0743,63.1106,62.9201,63.0834,128280.0
2021-12-30 11:15:00,69.53,69.74,69.5,69.72,114225.0,63.0834,63.2739,63.0561,63.2557,114225.0
2021-12-30 11:20:00,69.72,70.0,69.63,69.74,156718.0,63.2557,63.5098,63.1741,63.2739,156718.0
2021-12-30 11:25:00,69.75,69.99,69.59,69.9,124935.0,63.283,63.5007,63.1378,63.4191,124935.0
2021-12-30 11:30:00,69.9,70.16,69.86,70.15,141226.0,63.4191,63.655,63.3828,63.6459,141226.0
2021-12-30 11:35:00,70.15,70.24,70.0,70.1,135598.0,63.6459,63.7275,63.5098,63.6005,135598.0
2021-12-30 11:40:00,70.11,70.4,70.02,70.4,81534.0,63.6096,63.8727,63.5279,63.8727,81534.0
2021-12-30 11:45:00,70.38,70.65,70.33,70.64,186268.0,63.8546,64.0995,63.8092,64.0905,186268.0
2021-12-30 11:50:00,70.61,70.75,70.59,70.6,116480.0,64.0632,64.1903,64.0451,64.0542,116480.0
2021-12-30 11:55:00,70.61,70.86,70.45,70.75,107213.0,64.0632,64.2901,63.9181,64.1903,107213.0
2021-12-30 12:00:00,70.76,70.85,70.72,70.82,86013.0,64.1993,64.281,64.163,64.2538,86013.0
2021-12-30 12:05:00,70.85,70.86,70.53,70.6,91157.0,64.281,64.2901,63.9906,64.0542,91157.0
2021-12-30 12:10:00,70.6,70.86,70.59,70.73,91865.0,64.0542,64.2901,64.0451,64.1721,91865.0
2021-12-30 12:15:00,70.7,70.73,70.59,70.64,42372.0,64.1449,64.1721,64.0451,64.0905,42372.0
2021-12-30 12:20:00,70.64,70.69,70.46,70.59,77291.0,64.0905,64.1358,63.9271,64.0451,77291.0
2021-12-30 12:25:00,70.6,70.61,70.42,70.53,79834.0,64.0542,64.0632,63.8908,63.9906,79834.0
2021-12-30 12:30:00,70.52,70.66,70.47,70.64,71748.0,63.9816,64.1086,63.9362,64.0905,71748.0
2021-12-30 12:35:00,70.64,70.83,70.63,70.77,72527.0,64.0905,64.2628,64.0814,64.2084,72527.0
2021-12-30 12:40:00,70.76,70.96,70.71,70.93,87676.0,64.1993,64.3808,64.154,64.3536,87676.0
2021-12-30 12:45:00,70.93,70.94,70.78,70.9,50096.0,64.3536,64.3626,64.2175,64.3263,50096.0
2021-12-30 12:50:00,70.9,70.98,70.81,70.89,71233.0,64.3263,64.3989,64.2447,64.3173,71233.0
2021-12-30 12:55:00,70.89,70.94,70.8,70.89,53536.0,64.3173,64.3626,64.2356,64.3173,53536.0
2021-12-30 13:00:00,70.89,71.15,70.78,71.03,135911.0,64.3173,64.5532,64.2175,64.4443,135911.0
2021-12-30 13:05:00,71.06,71.19,71.0,71.19,76473.0,64.4715,64.5895,64.4171,64.5895,76473.0
2021-12-30 13:10:00,71.17,71.41,71.17,71.32,93370.0,64.5713,64.7891,64.5713,64.7074,93370.0
2021-12-30 13:15:00,71.31,71.45,71.3,71.38,61229.0,64.6983,64.8253,64.6893,64.7618,61229.0
2021-12-30 13:20:00,71.4,71.52,71.31,71.38,64853.0,64.78,64.8889,64.6983,64.7618,64853.0
2021-12-30 13:25:00,71.37,71.49,71.35,71.48,85588.0,64.7528,64.8616,64.7346,64.8526,85588.0
2021-12-30 13:30:00,71.46,71.58,71.41,71.45,82762.0,64.8344,64.9433,64.7891,64.8253,82762.0
2021-12-30 13:35:00,71.46,71.58,71.4,71.58,56031.0,64.8344,64.9433,64.78,64.9433,56031.0
2021-12-30 13:40:00,71.58,71.67,71.41,71.42,63938.0,64.9433,65.025,64.7891,64.7981,63938.0
2021-12-30 13:45:00,71.42,71.43,71.08,71.24,134890.0,64.7981,64.8072,64.4897,64.6348,134890.0
2021-12-30 13:50:00,71.24,71.44,71.12,71.42,77293.0,64.6348,64.8163,64.5259,64.7981,77293.0
2021-12-30 13:55:00,71.44,71.46,71.25,71.31,90062.0,64.8163,64.8344,64.6439,64.6983,90062.0
2021-12-30 14:00:00,71.28,71.34,71.12,71.18,78653.0,64.6711,64.7255,64.5259,64.5804,78653.0
2021-12-30 14:05:00,71.16,71.16,70.88,71.04,154817.0,64.5622,64.5622,64.3082,64.4534,154817.0
2021-12-30 14:10:00,71.06,71.46,71.0,71.39,73392.0,64.4715,64.8344,64.4171,64.7709,73392.0
2021-12-30 14:15:00,71.41,71.53,71.34,71.47,67264.0,64.7891,64.8979,64.7255,64.8435,67264.0
2021-12-30 14:20:00,71.47,71.49,71.37,71.37,44395.0,64.8435,64.8616,64.7528,64.7528,44395.0
2021-12-30 14:25:00,71.38,71.5,71.34,71.44,47199.0,64.7618,64.8707,64.7255,64.8163,47199.0
2021-12-30 14:30:00,71.44,71.56,71.33,71.48,56605.0,64.8163,64.9252,64.7165,64.8526,56605.0
2021-12-30 14:35:00,71.47,71.5,71.37,71.45,37139.0,64.8435,64.8707,64.7528,64.8253,37139.0
2021-12-30 14:40:00,71.44,71.54,71.44,71.51,40348.0,64.8163,64.907,64.8163,64.8798,40348.0
2021-12-30 14:45:00,71.52,71.56,71.42,71.42,55856.0,64.8889,64.9252,64.7981,64.7981,55856.0
2021-12-30 14:50:00,71.43,71.48,71.38,71.42,47371.0,64.8072,64.8526,64.7618,64.7981,47371.0
2021-12-30 14:55:00,71.38,71.46,71.36,71.44,47696.0,64.7618,64.8344,64.7437,64.8163,47696.0
2021-12-30 15:00:00,71.44,71.44,71.26,71.34,86361.0,64.8163,64.8163,64.653,64.7255,86361.0
2021-12-30 15:05:00,71.34,71.35,70.83,70.89,98402.0,64.7255,64.7346,64.2628,64.3173,98402.0
2021-12-30 15:10:00,70.91,70.92,70.74,70.92,94932.0,64.3354,64.3445,64.1812,64.3445,94932.0
2021-12-30 15:15:00,70.92,71.04,70.82,70.93,51058.0,64.3445,64.4534,64.2538,64.3536,51058.0
2021-12-30 15:20:00,70.96,70.98,70.73,70.93,95715.0,64.3808,64.3989,64.1721,64.3536,95715.0
2021-12-30 15:25:00,70.93,71.09,70.83,71.04,94618.0,64.3536,64.4987,64.2628,64.4534,94618.0
2021-12-30 15:30:00,70.99,71.18,70.99,71.12,63907.0,64.408,64.5804,64.408,64.5259,63907.0
2021-12-30 15:35:00,71.11,71.14,70.85,70.86,76382.0,64.5169,64.5441,64.281,64.2901,76382.0
2021-12-30 15:40:00,70.86,71.0,70.78,70.8,126309.0,64.2901,64.4171,64.2175,64.2356,126309.0
2021-12-30 15:45:00,70.8,70.83,70.53,70.55,174959.0,64.2356,64.2628,63.9906,64.0088,174959.0
2021-12-30 15:50:00,70.54,70.6,70.36,70.4,217605.0,63.9997,64.0542,63.8364,63.8727,217605.0
2021-12-30 15:55:00,70.4,70.53,70.38,70.41,378849.0,63.8727,63.9906,63.8546,63.8818,378849.0
2021-12-31 09:30:00,69.57,70.88,69.32,70.87,198526.0,63.1197,64.3082,62.8928,64.2991,198526.0
2021-12-31 09:35:00,70.87,70.92,69.83,70.37,164538.0,64.2991,64.3445,63.3556,63.8455,164538.0
2021-12-31 09:40:00,70.37,70.39,69.37,69.43,70754.0,63.8455,63.8636,62.9382,62.9926,70754.0
2021-12-31 09:45:00,69.44,70.19,69.41,69.73,92612.0,63.0017,63.6822,62.9745,63.2648,92612.0
2021-12-31 09:50:00,69.69,70.38,69.6,70.22,52530.0,63.2285,63.8546,63.1469,63.7094,52530.0
2021-12-31 09:55:00,70.25,70.58,70.07,70.21,86071.0,63.7366,64.036,63.5733,63.7003,86071.0
2021-12-31 10:00:00,70.23,70.29,69.85,70.29,60021.0,63.7185,63.7729,63.3737,63.7729,60021.0
2021-12-31 10:05:00,70.27,70.73,70.17,70.59,69840.0,63.7548,64.1721,63.664,64.0451,69840.0
2021-12-31 10:10:00,70.58,70.72,70.16,70.38,56965.0,64.036,64.163,63.655,63.8546,56965.0
2021-12-31 10:15:00,70.39,70.61,70.15,70.19,175520.0,63.8636,64.0632,63.6459,63.6822,175520.0
2021-12-31 10:20:00,70.16,70.23,70.01,70.21,69970.0,63.655,63.7185,63.5189,63.7003,69970.0
2021-12-31 10:25:00,70.17,70.25,70.05,70.25,60119.0,63.664,63.7366,63.5552,63.7366,60119.0
2021-12-31 10:30:00,70.25,70.55,70.22,70.45,48780.0,63.7366,64.0088,63.7094,63.9181,48780.0
2021-12-31 10:35:00,70.42,70.44,70.12,70.4,48608.0,63.8908,63.909,63.6187,63.8727,48608.0
2021-12-31 10:40:00,70.36,70.38,70.13,70.21,40007.0,63.8364,63.8546,63.6277,63.7003,40007.0
2021-12-31 10:45:00,70.17,70.27,70.1,70.12,30853.0,63.664,63.7548,63.6005,63.6187,30853.0
2021-12-31 10:50:00,70.08,70.3,70.03,70.26,63344.0,63.5824,63.782,63.537,63.7457,63344.0
2021-12-31 10:55:00,70.31,70.51,70.22,70.49,49559.0,63.791,63.9725,63.7094,63.9544,49559.0
2021-12-31 11:00:00,70.47,70.52,70.31,70.36,28506.0,63.9362,63.9816,63.791,63.8364,28506.0
2021-12-31 11:05:00,70.36,70.37,70.13,70.32,36434.0,63.8364,63.8455,63.6277,63.8001,36434.0
2021-12-31 11:10:00,70.3,70.42,70.26,70.27,43408.0,63.782,63.8908,63.7457,63.7548,43408.0
2021-12-31 11:15:00,70.26,70.37,70.2,70.32,22946.0,63.7457,63.8455,63.6912,63.8001,22946.0
2021-12-31 11:20:00,70.32,70.55,70.28,70.54,47825.0,63.8001,64.0088,63.7638,63.9997,47825.0
2021-12-31 11:25:00,70.56,70.69,70.53,70.55,35228.0,64.0179,64.1358,63.9906,64.0088,35228.0
2021-12-31 11:30:00,70.54,70.6,70.36,70.39,32178.0,63.9997,64.0542,63.8364,63.8636,32178.0
2021-12-31 11:35:00,70.4,70.47,70.37,70.47,10780.0,63.8727,63.9362,63.8455,63.9362,10780.0
2021-12-31 11:40:00,70.45,70.62,70.39,70.56,20469.0,63.9181,64.0723,63.8636,64.0179,20469.0
2021-12-31 11:45:00,70.55,70.55,70.47,70.5,12809.0,64.0088,64.0088,63.9362,63.9634,12809.0
2021-12-31 11:50:00,70.51,70.58,70.38,70.4,18473.0,63.9725,64.036,63.8546,63.8727,18473.0
2021-12-31 11:55:00,70.4,70.51,70.37,70.48,17859.0,63.8727,63.9725,63.8455,63.9453,17859.0
2021-12-31 12:00:00,70.49,70.64,70.45,70.59,29363.0,63.9544,64.0905,63.9181,64.0451,29363.0
2021-12-31 12:05:00,70.6,70.62,70.49,70.62,20224.0,64.0542,64.0723,63.9544,64.0723,20224.0
2021-12-31 12:10:00,70.64,70.73,70.58,70.72,31565.0,64.0905,64.1721,64.036,64.163,31565.0
2021-12-31 12:15:00,70.72,70.73,70.57,70.66,33543.0,64.163,64.1721,64.0269,64.1086,33543.0
2021-12-31 12:20:00,70.65,70.65,70.46,70.49,26828.0,64.0995,64.0995,63.9271,63.9544,26828.0
2021-12-31 12:25:00,70.48,70.52,70.43,70.5,15631.0,63.9453,63.9816,63.8999,63.9634,15631.0
2021-12-31 12:30:00,70.52,70.55,70.42,70.42,31334.0,63.9816,64.0088,63.8908,63.8908,31334.0
2021-12-31 12:35:00,70.42,70.47,70.32,70.45,25906.0,63.8908,63.9362,63.8001,63.9181,25906.0
2021-12-31 12:40:00,70.45,70.52,70.44,70.52,17510.0,63.9181,63.9816,63.909,63.9816,17510.0
2021-12-31 12:45:00,70.52,70.6,70.47,70.5,39677.0,63.9816,64.0542,63.9362,63.9634,39677.0
2021-12-31 12:50:00,70.48,70.58,70.47,70.56,23541.0,63.9453,64.036,63.9362,64.0179,23541.0
2021-12-31 12:55:00,70.55,70.62,70.53,70.55,19414.0,64.0088,64.0723,63.9906,64.0088,19414.0
2021-12-31 13:00:00,70.57,70.64,70.56,70.61,14622.0,64.0269,64.0905,64.0179,64.0632,14622.0
2021-12-31 13:05:00,70.62,70.62,70.47,70.54,26493.0,64.0723,64.0723,63.9362,63.9997,26493.0
2021-12-31 13:10:00,70.53,70.56,70.41,70.45,21874.0,63.9906,64.0179,63.8818,63.9181,21874.0
2021-12-31 13:15:00,70.44,70.44,70.33,70.36,14725.0,63.909,63.909,63.8092,63.8364,14725.0
2021-12-31 13:20:00,70.36,70.44,70.33,70.44,14557.0,63.8364,63.909,63.8092,63.909,14557.0
2021-12-31 13:25:00,70.42,70.45,70.36,70.4,16221.0,63.8908,63.9181,63.8364,63.8727,16221.0
2021-12-31 13:30:00,70.37,70.44,70.35,70.41,20956.0,63.8455,63.909,63.8273,63.8818,20956.0
2021-12-31 13:35:00,70.4,70.41,70.23,70.28,25322.0,63.8727,63.8818,63.7185,63.7638,25322.0
2021-12-31 13:40:00,70.27,70.32,70.24,70.32,28089.0,63.7548,63.8001,63.7275,63.8001,28089.0
2021-12-31 13:45:00,70.32,70.44,70.31,70.42,17325.0,63.8001,63.909,63.791,63.8908,17325.0
2021-12-31 13:50:00,70.43,70.48,70.39,70.46,10510.0,63.8999,63.9453,63.8636,63.9271,10510.0
2021-12-31 13:55:00,70.46,70.54,70.46,70.54,29460.0,63.9271,63.9997,63.9271,63.9997,29460.0
2021-12-31 14:00:00,70.54,70.54,70.38,70.38,62203.0,63.9997,63.9997,63.8546,63.8546,62203.0
2021-12-31 14:05:00,70.37,70.43,70.3,70.38,42511.0,63.8455,63.8999,63.782,63.8546,42511.0
2021-12-31 14:10:00,70.36,70.48,70.36,70.45,19684.0,63.8364,63.9453,63.8364,63.9181,19684.0
2021-12-31 14:15:00,70.48,70.56,70.46,70.55,22060.0,63.9453,64.0179,63.9271,64.0088,22060.0
2021-12-31 14:20:00,70.55,70.74,70.54,70.72,29123.0,64.0088,64.1812,63.9997,64.163,29123.0
2021-12-31 14:25:00,70.73,70.8,70.68,70.72,37095.0,64.1721,64.2356,64.1267,64.163,37095.0
2021-12-31 14:30:00,70.72,70.78,70.68,70.75,32912.0,64.163,64.2175,64.1267,64.1903,32912.0
2021-12-31 14:35:00,70.74,70.75,70.63,70.66,34590.0,64.1812,64.1903,64.0814,64.1086,34590.0
2021-12-31 14:40:00,70.66,70.74,70.63,70.64,30509.0,64.1086,64.1812,64.0814,64.0905,30509.0
2021-12-31 14:45:00,70.64,70.66,70.58,70.62,18413.0,64.0905,64.1086,64.036,64.0723,18413.0
2021-12-31 14:50:00,70.62,70.63,70.51,70.53,11305.0,64.0723,64.0814,63.9725,63.9906,11305.0
2021-12-31 14:55:00,70.53,70.53,70.42,70.48,53167.0,63.9906,63.9906,63.8908,63.9453,53167.0
2021-12-31 15:00:00,70.47,70.61,70.45,70.56,31015.0,63.9362,64.0632,63.9181,64.0179,31015.0
2021-12-31 15:05:00,70.56,70.57,70.5,70.54,26254.0,64.0179,64.0269,63.9634,63.9997,26254.0
2021-12-31 15:10:00,70.54,70.57,70.48,70.54,54882.0,63.9997,64.0269,63.9453,63.9997,54882.0
2021-12-31 15:15:00,70.53,70.55,70.4,70.4,39516.0,63.9906,64.0088,63.8727,63.8727,39516.0
2021-12-31 15:20:00,70.4,70.4,70.2,70.24,25813.0,63.8727,63.8727,63.6912,63.7275,25813.0
2021-12-31 15:25:00,70.22,70.3,70.19,70.23,31757.0,63.7094,63.782,63.6822,63.7185,31757.0
2021-12-31 15:30:00,70.23,70.26,70.11,70.22,58157.0,63.7185,63.7457,63.6096,63.7094,58157.0
2021-12-31 15:35:00,70.22,70.28,70.2,70.21,53589.0,63.7094,63.7638,63.6912,63.7003,53589.0
2021-12-31 15:40:00,70.21,70.28,70.21,70.23,64500.0,63.7003,63.7638,63.7003,63.7185,64500.0
2021-12-31 15:45:00,70.23,70.35,70.23,70.24,58835.0,63.7185,63.8273,63.7185,63.7275,58835.0
2021-12-31 15:50:00,70.25,70.32,70.06,70.06,138541.0,63.7366,63.8001,63.5642,63.5642,138541.0
2021-12-31 15:55:00,70.08,70.15,70.03,70.09,247967.0,63.5824,63.6459,63.537,63.5914,247967.0
2022-01-03 09:30:00,68.9,69.49,67.99,68.03,428855.0,62.5118,63.0471,61.6862,61.7224,428855.0
2022-01-03 09:35:00,68.05,68.2,67.56,68.03,599351.0,61.7406,61.8767,61.296,61.7224,599351.0
2022-01-03 09:40:00,68.04,68.2,67.12,67.24,416234.0,61.7315,61.8767,60.8968,61.0057,416234.0
2022-01-03 09:45:00,67.25,67.79,67.15,67.58,150109.0,61.0148,61.5047,60.924,61.3142,150109.0
2022-01-03 09:50:00,67.58,67.84,67.33,67.5,184129.0,61.3142,61.5501,61.0873,61.2416,184129.0
2022-01-03 09:55:00,67.53,67.58,67.25,67.52,169880.0,61.2688,61.3142,61.0148,61.2597,169880.0
2022-01-03 10:00:00,67.56,68.41,67.49,68.26,237445.0,61.296,62.0672,61.2325,61.9311,237445.0
2022-01-03 10:05:00,68.24,68.24,67.3,67.51,187460.0,61.913,61.913,61.0601,61.2507,187460.0
2022-01-03 10:10:00,67.53,67.66,67.16,67.47,187934.0,61.2688,61.3867,60.9331,61.2144,187934.0
2022-01-03 10:15:00,67.47,67.63,67.04,67.08,138171.0,61.2144,61.3595,60.8242,60.8605,138171.0
2022-01-03 10:20:00,67.05,67.39,66.87,67.37,248692.0,60.8333,61.1418,60.67,61.1236,248692.0
2022-01-03 10:25:00,67.39,67.68,67.37,67.44,114959.0,61.1418,61.4049,61.1236,61.1871,114959.0
2022-01-03 10:30:00,67.46,67.96,67.46,67.88,119639.0,61.2053,61.6589,61.2053,61.5863,119639.0
2022-01-03 10:35:00,67.9,67.98,67.62,67.74,181910.0,61.6045,61.6771,61.3505,61.4593,181910.0
2022-01-03 10:40:00,67.74,67.87,67.7,67.8,90204.0,61.4593,61.5773,61.423,61.5138,90204.0
2022-01-03 10:45:00,67.81,67.96,67.45,67.59,118691.0,61.5228,61.6589,61.1962,61.3232,118691.0
2022-01-03 10:50:00,67.58,67.91,67.37,67.87,202446.0,61.3142,61.6136,61.1236,61.5773,202446.0
2022-01-03 10:55:00,67.89,68.09,67.83,67.92,189925.0,61.5954,61.7769,61.541,61.6226,189925.0
2022-01-03 11:00:00,67.9,68.56,67.9,68.53,127413.0,61.6045,62.2033,61.6045,62.1761,127413.0
2022-01-03 11:05:00,68.52,68.67,68.4,68.49,90955.0,62.167,62.3031,62.0581,62.1398,90955.0
2022-01-03 11:10:00,68.47,68.47,68.03,68.12,88159.0,62.1216,62.1216,61.7224,61.8041,88159.0
2022-01-03 11:15:00,68.13,68.27,68.07,68.11,40212.0,61.8132,61.9402,61.7587,61.795,40212.0
2022-01-03 11:20:00,68.07,68.34,67.85,68.27,77721.0,61.7587,62.0037,61.5591,61.9402,77721.0
2022-01-03 11:25:00,68.26,68.4,68.19,68.37,46061.0,61.9311,62.0581,61.8676,62.0309,46061.0
2022-01-03 11:30:00,68.37,68.62,68.3,68.62,104070.0,62.0309,62.2577,61.9674,62.2577,104070.0
2022-01-03 11:35:00,68.64,68.68,68.36,68.37,62825.0,62.2759,62.3122,62.0218,62.0309,62825.0
2022-01-03 11:40:00,68.35,68.55,68.3,68.52,31420.0,62.0128,62.1942,61.9674,62.167,31420.0
2022-01-03 11:45:00,68.51,68.82,68.46,68.77,65126.0,62.1579,62.4392,62.1126,62.3938,65126.0
2022-01-03 11:50:00,68.75,68.79,68.21,68.4,93887.0,62.3757,62.412,61.8858,62.0581,93887.0
2022-01-03 11:55:00,68.38,68.39,68.2,68.31,44710.0,62.04,62.0491,61.8767,61.9765,44710.0
2022-01-03 12:00:00,68.31,68.48,68.31,68.43,13881.0,61.9765,62.1307,61.9765,62.0854,13881.0
2022-01-03 12:05:00,68.44,68.51,68.33,68.34,44962.0,62.0944,62.1579,61.9946,62.0037,44962.0
2022-01-03 12:10:00,68.33,68.35,68.06,68.09,58409.0,61.9946,62.0128,61.7497,61.7769,58409.0
2022-01-03 12:15:00,68.1,68.12,67.86,67.92,65827.0,61.786,61.8041,61.5682,61.6226,65827.0
2022-01-03 12:20:00,67.93,68.06,67.84,67.97,64859.0,61.6317,61.7497,61.5501,61.668,64859.0
2022-01-03 12:25:00,67.98,68.18,67.96,68.17,44340.0,61.6771,61.8585,61.6589,61.8495,44340.0
2022-01-03 12:30:00,68.19,68.26,68.13,68.25,50465.0,61.8676,61.9311,61.8132,61.922,50465.0
2022-01-03 12:35:00,68.25,68.3,68.17,68.23,44059.0,61.922,61.9674,61.8495,61.9039,44059.0
2022-01-03 12:40:00,68.23,68.28,68.15,68.27,32956.0,61.9039,61.9493,61.8313,61.9402,32956.0
2022-01-03 12:45:00,68.27,68.43,68.27,68.39,23319.0,61.9402,62.0854,61.9402,62.0491,23319.0
2022-01-03 12:50:00,68.37,68.49,68.35,68.38,36369.0,62.0309,62.1398,62.0128,62.04,36369.0
2022-01-03 12:55:00,68.38,68.4,68.29,68.31,19155.0,62.04,62.0581,61.9583,61.9765,19155.0
2022-01-03 13:00:00,68.3,68.33,68.2,68.32,38864.0,61.9674,61.9946,61.8767,61.9856,38864.0
2022-01-03 13:05:00,68.31,68.36,68.23,68.29,17510.0,61.9765,62.0218,61.9039,61.9583,17510.0
2022-01-03 13:10:00,68.28,68.41,68.21,68.41,31678.0,61.9493,62.0672,61.8858,62.0672,31678.0
2022-01-03 13:15:00,68.4,68.43,68.3,68.37,17152.0,62.0581,62.0854,61.9674,62.0309,17152.0
2022-01-03 13:20:00,68.37,68.43,68.34,68.38,29344.0,62.0309,62.0854,62.0037,62.04,29344.0
2022-01-03 13:25:00,68.39,68.43,68.32,68.42,19421.0,62.0491,62.0854,61.9856,62.0763,19421.0
2022-01-03 13:30:00,68.43,68.52,68.4,68.5,28724.0,62.0854,62.167,62.0581,62.1489,28724.0
2022-01-03 13:35:00,68.51,68.57,68.46,68.54,23935.0,62.1579,62.2124,62.1126,62.1852,23935.0
2022-01-03 13:40:00,68.53,68.69,68.53,68.69,37203.0,62.1761,62.3212,62.1761,62.3212,37203.0
2022-01-03 13:45:00,68.69,68.7,68.56,68.58,33633.0,62.3212,62.3303,62.2033,62.2214,33633.0
2022-01-03 13:50:00,68.58,68.58,68.24,68.39,66190.0,62.2214,62.2214,61.913,62.0491,66190.0
2022-01-03 13:55:00,68.39,68.59,68.39,68.5,15986.0,62.0491,62.2305,62.0491,62.1489,15986.0
2022-01-03 14:00:00,68.52,68.55,68.38,68.4,12697.0,62.167,62.1942,62.04,62.0581,12697.0
2022-01-03 14:05:00,68.4,68.4,68.31,68.38,16814.0,62.0581,62.0581,61.9765,62.04,16814.0
2022-01-03 14:10:00,68.37,68.47,68.37,68.46,16956.0,62.0309,62.1216,62.0309,62.1126,16956.0
2022-01-03 14:15:00,68.45,68.5,68.42,68.44,7657.0,62.1035,62.1489,62.0763,62.0944,7657.0
2022-01-03 14:20:00,68.47,68.69,68.47,68.65,29812.0,62.1216,62.3212,62.1216,62.285,29812.0
2022-01-03 14:25:00,68.63,68.63,68.49,68.56,26801.0,62.2668,62.2668,62.1398,62.2033,26801.0
2022-01-03 14:30:00,68.56,68.56,68.41,68.45,16060.0,62.2033,62.2033,62.0672,62.1035,16060.0
2022-01-03 14:35:00,68.46,68.48,68.35,68.4,20112.0,62.1126,62.1307,62.0128,62.0581,20112.0
2022-01-03 14:40:00,68.39,68.44,68.3,68.39,25274.0,62.0491,62.0944,61.9674,62.0491,25274.0
2022-01-03 14:45:00,68.38,68.46,68.37,68.39,12901.0,62.04,62.1126,62.0309,62.0491,12901.0
2022-01-03 14:50:00,68.4,68.4,68.3,68.35,25998.0,62.0581,62.0581,61.9674,62.0128,25998.0
2022-01-03 14:55:00,68.34,68.46,68.33,68.37,22130.0,62.0037,62.1126,61.9946,62.0309,22130.0
2022-01-03 15:00:00,68.34,68.44,68.33,68.41,16946.0,62.0037,62.0944,61.9946,62.0672,16946.0
2022-01-03 15:05:00,68.41,68.49,68.36,68.47,19410.0,62.0672,62.1398,62.0218,62.1216,19410.0
2022-01-03 15:10:00,68.46,68.56,68.4,68.41,52592.0,62.1126,62.2033,62.0581,62.0672,52592.0
2022-01-03 15:15:00,68.41,68.42,68.36,68.37,20171.0,62.0672,62.0763,62.0218,62.0309,20171.0
2022-01-03 15:20:00,68.37,68.38,68.21,68.25,74848.0,62.0309,62.04,61.8858,61.922,74848.0
2022-01-03 15:25:00,68.25,68.32,68.15,68.16,50408.0,61.922,61.9856,61.8313,61.8404,50408.0
2022-01-03 15:30:00,68.16,68.34,68.11,68.29,102668.0,61.8404,62.0037,61.795,61.9583,102668.0
2022-01-03 15:35:00,68.29,68.32,68.21,68.31,36741.0,61.9583,61.9856,61.8858,61.9765,36741.0
2022-01-03 15:40:00,68.31,68.32,68.12,68.17,100309.0,61.9765,61.9856,61.8041,61.8495,100309.0
2022-01-03 15:45:00,68.17,68.24,68.12,68.23,126204.0,61.8495,61.913,61.8041,61.9039,126204.0
2022-01-03 15:50:00,68.25,68.34,68.19,68.27,177538.0,61.922,62.0037,61.8676,61.9402,177538.0
2022-01-03 15:55:00,68.28,68.35,68.22,68.33,374789.0,61.9493,62.0128,61.8948,61.9946,374789.0
2022-01-04 09:30:00,67.7,67.84,66.19,66.24,429411.0,61.423,61.5501,60.053,60.0984,429411.0
2022-01-04 09:35:00,66.23,66.49,65.78,65.86,326840.0,60.0893,60.3252,59.6811,59.7536,326840.0
2022-01-04 09:40:00,65.79,65.89,65.29,65.29,373327.0,59.6901,59.7809,59.2365,59.2365,373327.0
2022-01-04 09:45:00,65.3,65.53,65.22,65.37,356698.0,59.2456,59.4542,59.173,59.3091,356698.0
2022-01-04 09:50:00,65.35,65.36,64.47,64.7,654956.0,59.2909,59.3,58.4925,58.7012,654956.0
2022-01-04 09:55:00,64.72,64.83,64.36,64.7,312782.0,58.7193,58.8191,58.3927,58.7012,312782.0
2022-01-04 10:00:00,64.67,64.7,63.89,64.0,516219.0,58.674,58.7012,57.9663,58.0661,516219.0
2022-01-04 10:05:00,64.02,64.24,63.81,63.95,559398.0,58.0842,58.2838,57.8937,58.0207,559398.0
2022-01-04 10:10:00,63.95,64.16,63.89,64.12,404010.0,58.0207,58.2113,57.9663,58.175,404010.0
2022-01-04 10:15:00,64.1,64.24,63.68,63.86,591227.0,58.1568,58.2838,57.7758,57.9391,591227.0
2022-01-04 10:20:00,63.85,63.92,63.7,63.79,258521.0,57.93,57.9935,57.7939,57.8756,258521.0
2022-01-04 10:25:00,63.79,63.87,63.56,63.72,342755.0,57.8756,57.9481,57.6669,57.8121,342755.0
2022-01-04 10:30:00,63.73,63.83,63.34,63.48,250114.0,57.8211,57.9119,57.4673,57.5943,250114.0
2022-01-04 10:35:00,63.46,63.52,63.36,63.43,179453.0,57.5762,57.6306,57.4854,57.5489,179453.0
2022-01-04 10:40:00,63.43,63.53,63.11,63.18,214727.0,57.5489,57.6397,57.2586,57.3221,214727.0
2022-01-04 10:45:00,63.19,63.82,63.19,63.7,261350.0,57.3312,57.9028,57.3312,57.7939,261350.0
2022-01-04 10:50:00,63.68,63.82,63.54,63.58,162066.0,57.7758,57.9028,57.6487,57.685,162066.0
2022-01-04 10:55:00,63.58,63.76,63.36,63.64,216272.0,57.685,57.8483,57.4854,57.7395,216272.0
2022-01-04 11:00:00,63.61,63.65,63.21,63.22,193112.0,57.7123,57.7485,57.3493,57.3584,193112.0
2022-01-04 11:05:00,63.23,63.77,63.13,63.68,219086.0,57.3675,57.8574,57.2768,57.7758,219086.0
2022-01-04 11:10:00,63.69,63.86,63.6,63.61,116085.0,57.7848,57.9391,57.7032,57.7123,116085.0
2022-01-04 11:15:00,63.59,63.92,63.43,63.88,154511.0,57.6941,57.9935,57.5489,57.9572,154511.0
2022-01-04 11:20:00,63.89,63.97,63.53,63.55,137393.0,57.9663,58.0389,57.6397,57.6578,137393.0
2022-01-04 11:25:00,63.56,63.83,63.5,63.77,160265.0,57.6669,57.9119,57.6125,57.8574,160265.0
2022-01-04 11:30:00,63.74,63.97,63.69,63.77,132969.0,57.8302,58.0389,57.7848,57.8574,132969.0
2022-01-04 11:35:00,63.8,64.05,63.79,63.95,183668.0,57.8846,58.1115,57.8756,58.0207,183668.0
2022-01-04 11:40:00,63.95,64.12,63.95,64.03,142939.0,58.0207,58.175,58.0207,58.0933,142939.0
2022-01-04 11:45:00,64.0,64.18,63.96,64.04,175972.0,58.0661,58.2294,58.0298,58.1024,175972.0
2022-01-04 11:50:00,64.04,64.17,63.84,63.95,173880.0,58.1024,58.2203,57.9209,58.0207,173880.0
2022-01-04 11:55:00,63.98,64.04,63.74,63.76,108654.0,58.0479,58.1024,57.8302,57.8483,108654.0
2022-01-04 12:00:00,63.76,63.77,63.44,63.55,135113.0,57.8483,57.8574,57.558,57.6578,135113.0
2022-01-04 12:05:00,63.55,63.79,63.53,63.72,99119.0,57.6578,57.8756,57.6397,57.8121,99119.0
2022-01-04 12:10:00,63.73,63.86,63.52,63.78,68320.0,57.8211,57.9391,57.6306,57.8665,68320.0
2022-01-04 12:15:00,63.78,63.83,63.68,63.74,48571.0,57.8665,57.9119,57.7758,57.8302,48571.0
2022-01-04 12:20:00,63.7,63.89,63.63,63.68,89513.0,57.7939,57.9663,57.7304,57.7758,89513.0
2022-01-04 12:25:00,63.68,63.68,63.55,63.57,52705.0,57.7758,57.7758,57.6578,57.676,52705.0
2022-01-04 12:30:00,63.57,63.67,63.46,63.49,75902.0,57.676,57.7667,57.5762,57.6034,75902.0
2022-01-04 12:35:00,63.5,63.6,63.48,63.59,88822.0,57.6125,57.7032,57.5943,57.6941,88822.0
2022-01-04 12:40:00,63.59,63.65,63.46,63.49,78697.0,57.6941,57.7485,57.5762,57.6034,78697.0
2022-01-04 12:45:00,63.48,63.56,63.46,63.52,47591.0,57.5943,57.6669,57.5762,57.6306,47591.0
2022-01-04 12:50:00,63.52,63.58,63.48,63.55,66313.0,57.6306,57.685,57.5943,57.6578,66313.0
2022-01-04 12:55:00,63.55,63.73,63.5,63.52,80147.0,57.6578,57.8211,57.6125,57.6306,80147.0
2022-01-04 13:00:00,63.52,63.72,63.44,63.62,89228.0,57.6306,57.8121,57.558,57.7213,89228.0
2022-01-04 13:05:00,63.6,63.75,63.55,63.69,66691.0,57.7032,57.8393,57.6578,57.7848,66691.0
2022-01-04 13:10:00,63.7,63.86,63.61,63.82,113224.0,57.7939,57.9391,57.7123,57.9028,113224.0
2022-01-04 13:15:00,63.83,63.9,63.74,63.77,86113.0,57.9119,57.9754,57.8302,57.8574,86113.0
2022-01-04 13:20:00,63.77,63.78,63.62,63.74,57209.0,57.8574,57.8665,57.7213,57.8302,57209.0
2022-01-04 13:25:00,63.75,63.85,63.67,63.74,73960.0,57.8393,57.93,57.7667,57.8302,73960.0
2022-01-04 13:30:00,63.74,63.74,63.58,63.62,51348.0,57.8302,57.8302,57.685,57.7213,51348.0
2022-01-04 13:35:00,63.64,63.87,63.6,63.85,57035.0,57.7395,57.9481,57.7032,57.93,57035.0
2022-01-04 13:40:00,63.84,63.88,63.67,63.7,152199.0,57.9209,57.9572,57.7667,57.7939,152199.0
2022-01-04 13:45:00,63.7,63.75,63.65,63.7,73382.0,57.7939,57.8393,57.7485,57.7939,73382.0
2022-01-04 13:50:00,63.68,63.74,63.56,63.63,69669.0,57.7758,57.8302,57.6669,57.7304,69669.0
2022-01-04 13:55:00,63.62,63.64,63.54,63.58,96349.0,57.7213,57.7395,57.6487,57.685,96349.0
2022-01-04 14:00:00,63.57,63.57,63.33,63.42,178839.0,57.676,57.676,57.4582,57.5399,178839.0
2022-01-04 14:05:00,63.43,63.58,63.35,63.41,102988.0,57.5489,57.685,57.4764,57.5308,102988.0
2022-01-04 14:10:00,63.4,63.44,63.26,63.44,176145.0,57.5217,57.558,57.3947,57.558,176145.0
2022-01-04 14:15:00,63.43,63.59,63.28,63.57,151359.0,57.5489,57.6941,57.4128,57.676,151359.0
2022-01-04 14:20:00,63.6,63.74,63.51,63.52,70552.0,57.7032,57.8302,57.6215,57.6306,70552.0
2022-01-04 14:25:00,63.52,63.56,63.47,63.52,79495.0,57.6306,57.6669,57.5852,57.6306,79495.0
2022-01-04 14:30:00,63.52,63.69,63.5,63.56,73235.0,57.6306,57.7848,57.6125,57.6669,73235.0
2022-01-04 14:35:00,63.56,63.69,63.53,63.56,66893.0,57.6669,57.7848,57.6397,57.6669,66893.0
2022-01-04 14:40:00,63.57,63.8,63.56,63.77,136296.0,57.676,57.8846,57.6669,57.8574,136296.0
2022-01-04 14:45:00,63.75,63.87,63.75,63.83,100302.0,57.8393,57.9481,57.8393,57.9119,100302.0
2022-01-04 14:50:00,63.83,63.95,63.81,63.84,70402.0,57.9119,58.0207,57.8937,57.9209,70402.0
2022-01-04 14:55:00,63.83,64.17,63.77,64.16,138707.0,57.9119,58.2203,57.8574,58.2113,138707.0
2022-01-04 15:00:00,64.17,64.53,64.12,64.4,371340.0,58.2203,58.547,58.175,58.429,371340.0
2022-01-04 15:05:00,64.4,64.45,63.86,64.0,202562.0,58.429,58.4744,57.9391,58.0661,202562.0
2022-01-04 15:10:00,64.0,64.04,63.91,63.94,154500.0,58.0661,58.1024,57.9844,58.0117,154500.0
2022-01-04 15:15:00,63.94,64.04,63.91,63.99,142721.0,58.0117,58.1024,57.9844,58.057,142721.0
2022-01-04 15:20:00,63.98,64.09,63.91,63.93,172900.0,58.0479,58.1477,57.9844,58.0026,172900.0
2022-01-04 15:25:00,63.94,64.24,63.93,64.07,180698.0,58.0117,58.2838,58.0026,58.1296,180698.0
2022-01-04 15:30:00,64.07,64.28,64.02,64.26,287356.0,58.1296,58.3201,58.0842,58.302,287356.0
2022-01-04 15:35:00,64.25,64.38,64.09,64.26,351177.0,58.2929,58.4109,58.1477,58.302,351177.0
2022-01-04 15:40:00,64.26,64.42,64.19,64.29,353434.0,58.302,58.4472,58.2385,58.3292,353434.0
2022-01-04 15:45:00,64.28,64.3,64.07,64.21,441563.0,58.3201,58.3383,58.1296,58.2566,441563.0
2022-01-04 15:50:00,64.2,64.48,64.19,64.28,757160.0,58.2475,58.5016,58.2385,58.3201,757160.0
2022-01-04 15:55:00,64.28,64.32,64.13,64.18,1110091.0,58.3201,58.3564,58.184,58.2294,1110091.0
2022-01-05 09:30:00,63.53,63.64,62.4,62.45,644186.0,57.6397,57.7395,56.6144,56.6598,644186.0
2022-01-05 09:35:00,62.44,63.14,62.31,62.55,1171768.0,56.6507,57.2858,56.5328,56.7505,1171768.0
2022-01-05 09:40:00,62.56,64.3,62.17,64.13,1020476.0,56.7596,58.3383,56.4058,58.184,1020476.0
2022-01-05 09:45:00,64.12,65.13,63.96,64.69,1042211.0,58.175,59.0913,58.0298,58.6921,1042211.0
2022-01-05 09:50:00,64.69,64.72,64.08,64.22,458718.0,58.6921,58.7193,58.1387,58.2657,458718.0
2022-01-05 09:55:00,64.2,64.61,64.06,64.43,270208.0,58.2475,58.6195,58.1205,58.4562,270208.0
2022-01-05 10:00:00,64.46,65.17,64.43,64.82,254160.0,58.4834,59.1276,58.4562,58.8101,254160.0
2022-01-05 10:05:00,64.82,64.83,64.52,64.64,143474.0,58.8101,58.8191,58.5379,58.6468,143474.0
2022-01-05 10:10:00,64.62,64.97,64.58,64.8,216784.0,58.6286,58.9462,58.5923,58.7919,216784.0
2022-01-05 10:15:00,64.8,64.88,64.49,64.61,313666.0,58.7919,58.8645,58.5107,58.6195,313666.0
2022-01-05 10:20:00,64.61,64.77,64.5,64.65,84620.0,58.6195,58.7647,58.5197,58.6558,84620.0
2022-01-05 10:25:00,64.64,65.16,64.6,65.0,193020.0,58.6468,59.1185,58.6105,58.9734,193020.0
2022-01-05 10:30:00,65.0,65.25,64.98,65.08,185347.0,58.9734,59.2002,58.9552,59.046,185347.0
2022-01-05 10:35:00,65.08,65.47,65.08,65.22,217289.0,59.046,59.3998,59.046,59.173,217289.0
2022-01-05 10:40:00,65.22,65.59,65.22,65.41,117311.0,59.173,59.5087,59.173,59.3454,117311.0
2022-01-05 10:45:00,65.42,65.46,65.08,65.1,135509.0,59.3544,59.3907,59.046,59.0641,135509.0
2022-01-05 10:50:00,65.1,65.25,65.01,65.21,76437.0,59.0641,59.2002,58.9824,59.1639,76437.0
2022-01-05 10:55:00,65.21,65.45,65.2,65.3,89110.0,59.1639,59.3817,59.1548,59.2456,89110.0
2022-01-05 11:00:00,65.29,65.35,65.03,65.07,89270.0,59.2365,59.2909,59.0006,59.0369,89270.0
2022-01-05 11:05:00,65.07,65.17,65.02,65.1,80785.0,59.0369,59.1276,58.9915,59.0641,80785.0
2022-01-05 11:10:00,65.09,65.15,64.99,65.05,92106.0,59.055,59.1095,58.9643,59.0187,92106.0
2022-01-05 11:15:00,65.05,65.1,64.99,65.03,110312.0,59.0187,59.0641,58.9643,59.0006,110312.0
2022-01-05 11:20:00,65.03,65.14,64.99,65.1,119066.0,59.0006,59.1004,58.9643,59.0641,119066.0
2022-01-05 11:25:00,65.1,65.23,64.99,65.04,162656.0,59.0641,59.1821,58.9643,59.0097,162656.0
2022-01-05 11:30:00,65.04,65.15,65.0,65.04,133762.0,59.0097,59.1095,58.9734,59.0097,133762.0
2022-01-05 11:35:00,65.05,65.14,65.0,65.06,142319.0,59.0187,59.1004,58.9734,59.0278,142319.0
2022-01-05 11:40:00,65.07,65.46,65.07,65.25,115179.0,59.0369,59.3907,59.0369,59.2002,115179.0
2022-01-05 11:45:00,65.25,65.29,65.06,65.21,75368.0,59.2002,59.2365,59.0278,59.1639,75368.0
2022-01-05 11:50:00,65.22,65.29,65.17,65.24,63314.0,59.173,59.2365,59.1276,59.1911,63314.0
2022-01-05 11:55:00,65.23,65.43,65.21,65.23,88320.0,59.1821,59.3635,59.1639,59.1821,88320.0
2022-01-05 12:00:00,65.24,65.24,65.05,65.09,82296.0,59.1911,59.1911,59.0187,59.055,82296.0
2022-01-05 12:05:00,65.09,65.25,65.09,65.12,55194.0,59.055,59.2002,59.055,59.0822,55194.0
2022-01-05 12:10:00,65.13,65.13,64.98,65.0,115037.0,59.0913,59.0913,58.9552,58.9734,115037.0
2022-01-05 12:15:00,65.01,65.19,64.99,65.09,99418.0,58.9824,59.1458,58.9643,59.055,99418.0
2022-01-05 12:20:00,65.09,65.15,65.0,65.12,58449.0,59.055,59.1095,58.9734,59.0822,58449.0
2022-01-05 12:25:00,65.11,65.13,65.04,65.08,52066.0,59.0732,59.0913,59.0097,59.046,52066.0
2022-01-05 12:30:00,65.07,65.07,64.71,64.73,182158.0,59.0369,59.0369,58.7103,58.7284,182158.0
2022-01-05 12:35:00,64.72,64.87,64.69,64.8,71476.0,58.7193,58.8554,58.6921,58.7919,71476.0
2022-01-05 12:40:00,64.79,64.8,64.52,64.58,49149.0,58.7828,58.7919,58.5379,58.5923,49149.0
2022-01-05 12:45:00,64.57,64.61,64.46,64.46,90398.0,58.5832,58.6195,58.4834,58.4834,90398.0
2022-01-05 12:50:00,64.47,64.51,64.32,64.5,106218.0,58.4925,58.5288,58.3564,58.5197,106218.0
2022-01-05 12:55:00,64.5,64.6,64.43,64.45,51116.0,58.5197,58.6105,58.4562,58.4744,51116.0
2022-01-05 13:00:00,64.44,64.5,64.34,64.35,48946.0,58.4653,58.5197,58.3746,58.3836,48946.0
2022-01-05 13:05:00,64.36,64.38,64.21,64.24,64804.0,58.3927,58.4109,58.2566,58.2838,64804.0
2022-01-05 13:10:00,64.24,64.52,64.12,64.5,83615.0,58.2838,58.5379,58.175,58.5197,83615.0
2022-01-05 13:15:00,64.52,64.71,64.45,64.54,60398.0,58.5379,58.7103,58.4744,58.556,60398.0
2022-01-05 13:20:00,64.55,64.7,64.52,64.53,36295.0,58.5651,58.7012,58.5379,58.547,36295.0
2022-01-05 13:25:00,64.54,64.6,64.43,64.44,82534.0,58.556,58.6105,58.4562,58.4653,82534.0
2022-01-05 13:30:00,64.44,64.55,64.37,64.53,64832.0,58.4653,58.5651,58.4018,58.547,64832.0
2022-01-05 13:35:00,64.53,64.56,64.47,64.48,32643.0,58.547,58.5742,58.4925,58.5016,32643.0
2022-01-05 13:40:00,64.48,64.55,64.34,64.37,35445.0,58.5016,58.5651,58.3746,58.4018,35445.0
2022-01-05 13:45:00,64.36,64.46,64.35,64.39,24784.0,58.3927,58.4834,58.3836,58.4199,24784.0
2022-01-05 13:50:00,64.39,64.57,64.33,64.56,30652.0,58.4199,58.5832,58.3655,58.5742,30652.0
2022-01-05 13:55:00,64.54,64.62,64.54,64.57,29510.0,58.556,58.6286,58.556,58.5832,29510.0
2022-01-05 14:00:00,64.56,64.84,64.42,64.42,73442.0,58.5742,58.8282,58.4472,58.4472,73442.0
2022-01-05 14:05:00,64.43,64.5,64.2,64.31,42744.0,58.4562,58.5197,58.2475,58.3474,42744.0
2022-01-05 14:10:00,64.3,64.32,64.08,64.11,71594.0,58.3383,58.3564,58.1387,58.1659,71594.0
2022-01-05 14:15:00,64.12,64.14,63.93,63.94,84857.0,58.175,58.1931,58.0026,58.0117,84857.0
2022-01-05 14:20:00,63.96,64.06,63.83,64.02,212102.0,58.0298,58.1205,57.9119,58.0842,212102.0
2022-01-05 14:25:00,64.01,64.27,63.99,64.17,207202.0,58.0752,58.3111,58.057,58.2203,207202.0
2022-01-05 14:30:00,64.16,64.3,63.91,63.92,71126.0,58.2113,58.3383,57.9844,57.9935,71126.0
2022-01-05 14:35:00,63.94,63.94,63.72,63.76,132631.0,58.0117,58.0117,57.8121,57.8483,132631.0
2022-01-05 14:40:00,63.74,63.77,63.52,63.54,164755.0,57.8302,57.8574,57.6306,57.6487,164755.0
2022-01-05 14:45:00,63.54,63.63,63.45,63.62,110182.0,57.6487,57.7304,57.5671,57.7213,110182.0
2022-01-05 14:50:00,63.63,63.79,63.45,63.58,71216.0,57.7304,57.8756,57.5671,57.685,71216.0
2022-01-05 14:55:00,63.58,63.61,63.43,63.48,55021.0,57.685,57.7123,57.5489,57.5943,55021.0
2022-01-05 15:00:00,63.46,63.47,63.23,63.29,78154.0,57.5762,57.5852,57.3675,57.4219,78154.0
2022-01-05 15:05:00,63.29,63.4,63.1,63.15,166652.0,57.4219,57.5217,57.2495,57.2949,166652.0
2022-01-05 15:10:00,63.15,63.4,63.11,63.36,290050.0,57.2949,57.5217,57.2586,57.4854,290050.0
2022-01-05 15:15:00,63.35,63.39,63.15,63.16,199678.0,57.4764,57.5127,57.2949,57.304,199678.0
2022-01-05 15:20:00,63.17,63.24,62.98,63.09,262726.0,57.313,57.3766,57.1407,57.2405,262726.0
2022-01-05 15:25:00,63.09,63.14,62.94,62.99,206264.0,57.2405,57.2858,57.1044,57.1497,206264.0
2022-01-05 15:30:00,63.0,63.14,62.97,63.03,210872.0,57.1588,57.2858,57.1316,57.186,210872.0
2022-01-05 15:35:00,63.02,63.27,63.01,63.16,143886.0,57.177,57.4038,57.1679,57.304,143886.0
2022-01-05 15:40:00,63.16,63.23,63.06,63.12,276812.0,57.304,57.3675,57.2132,57.2677,276812.0
2022-01-05 15:45:00,63.12,63.21,63.01,63.19,214069.0,57.2677,57.3493,57.1679,57.3312,214069.0
2022-01-05 15:50:00,63.18,63.36,63.15,63.17,356479.0,57.3221,57.4854,57.2949,57.313,356479.0
2022-01-05 15:55:00,63.17,63.21,62.99,63.0,596209.0,57.313,57.3493,57.1497,57.1588,596209.0
2022-01-06 09:30:00,65.25,66.21,64.85,66.19,733727.0,59.2002,60.0712,58.8373,60.053,733727.0
2022-01-06 09:35:00,66.14,66.26,65.17,65.26,571128.0,60.0077,60.1166,59.1276,59.2093,571128.0
2022-01-06 09:40:00,65.28,65.84,65.01,65.76,277615.0,59.2274,59.7355,58.9824,59.6629,277615.0
2022-01-06 09:45:00,65.75,65.88,65.02,65.1,173377.0,59.6538,59.7718,58.9915,59.0641,173377.0
2022-01-06 09:50:00,65.21,65.26,64.64,64.68,193395.0,59.1639,59.2093,58.6468,58.683,193395.0
2022-01-06 09:55:00,64.72,64.93,64.39,64.67,159498.0,58.7193,58.9099,58.4199,58.674,159498.0
2022-01-06 10:00:00,64.66,64.86,64.29,64.29,153573.0,58.6649,58.8464,58.3292,58.3292,153573.0
2022-01-06 10:05:00,64.28,64.31,63.7,63.83,240948.0,58.3201,58.3474,57.7939,57.9119,240948.0
2022-01-06 10:10:00,63.84,64.22,63.66,64.12,250915.0,57.9209,58.2657,57.7576,58.175,250915.0
2022-01-06 10:15:00,64.14,64.75,64.1,64.52,119031.0,58.1931,58.7466,58.1568,58.5379,119031.0
2022-01-06 10:20:00,64.5,65.06,64.42,65.02,215997.0,58.5197,59.0278,58.4472,58.9915,215997.0
2022-01-06 10:25:00,65.05,65.4,64.9,65.14,138454.0,59.0187,59.3363,58.8826,59.1004,138454.0
2022-01-06 10:30:00,65.1,65.59,65.07,65.53,110073.0,59.0641,59.5087,59.0369,59.4542,110073.0
2022-01-06 10:35:00,65.5,65.6,65.34,65.46,56070.0,59.427,59.5177,59.2819,59.3907,56070.0
2022-01-06 10:40:00,65.47,65.6,65.25,65.51,96435.0,59.3998,59.5177,59.2002,59.4361,96435.0
2022-01-06 10:45:00,65.51,65.97,65.47,65.92,154466.0,59.4361,59.8534,59.3998,59.8081,154466.0
2022-01-06 10:50:00,65.92,66.1,65.8,66.0,65624.0,59.8081,59.9714,59.6992,59.8807,65624.0
2022-01-06 10:55:00,66.03,66.24,65.92,66.11,74230.0,59.9079,60.0984,59.8081,59.9805,74230.0
2022-01-06 11:00:00,66.11,66.42,66.06,66.11,223648.0,59.9805,60.2617,59.9351,59.9805,223648.0
2022-01-06 11:05:00,66.1,66.6,66.1,66.58,128478.0,59.9714,60.425,59.9714,60.4069,128478.0
2022-01-06 11:10:00,66.59,66.86,66.44,66.78,210433.0,60.416,60.6609,60.2799,60.5883,210433.0
2022-01-06 11:15:00,66.8,67.4,66.8,67.18,225900.0,60.6065,61.1509,60.6065,60.9513,225900.0
2022-01-06 11:20:00,67.19,67.45,67.06,67.23,180565.0,60.9603,61.1962,60.8424,60.9966,180565.0
2022-01-06 11:25:00,67.21,67.23,66.77,66.99,192621.0,60.9785,60.9966,60.5793,60.7789,192621.0
2022-01-06 11:30:00,66.98,66.98,66.6,66.92,136205.0,60.7698,60.7698,60.425,60.7154,136205.0
2022-01-06 11:35:00,66.94,67.33,66.73,67.17,104090.0,60.7335,61.0873,60.543,60.9422,104090.0
2022-01-06 11:40:00,67.15,67.58,66.96,67.53,168943.0,60.924,61.3142,60.7516,61.2688,168943.0
2022-01-06 11:45:00,67.53,67.72,67.37,67.64,137561.0,61.2688,61.4412,61.1236,61.3686,137561.0
2022-01-06 11:50:00,67.63,67.68,67.45,67.63,105426.0,61.3595,61.4049,61.1962,61.3595,105426.0
2022-01-06 11:55:00,67.66,67.66,67.45,67.52,67481.0,61.3867,61.3867,61.1962,61.2597,67481.0
2022-01-06 12:00:00,67.55,67.56,67.28,67.29,60819.0,61.2869,61.296,61.042,61.0511,60819.0
2022-01-06 12:05:00,67.28,67.51,67.16,67.46,86088.0,61.042,61.2507,60.9331,61.2053,86088.0
2022-01-06 12:10:00,67.46,67.51,67.12,67.13,75803.0,61.2053,61.2507,60.8968,60.9059,75803.0
2022-01-06 12:15:00,67.14,67.39,67.06,67.33,72246.0,60.915,61.1418,60.8424,61.0873,72246.0
2022-01-06 12:20:00,67.31,67.36,67.16,67.2,58350.0,61.0692,61.1146,60.9331,60.9694,58350.0
2022-01-06 12:25:00,67.2,67.49,67.19,67.48,179856.0,60.9694,61.2325,60.9603,61.2234,179856.0
2022-01-06 12:30:00,67.47,67.59,67.34,67.59,59560.0,61.2144,61.3232,61.0964,61.3232,59560.0
2022-01-06 12:35:00,67.59,67.77,67.56,67.77,70481.0,61.3232,61.4865,61.296,61.4865,70481.0
2022-01-06 12:40:00,67.76,67.99,67.74,67.96,84575.0,61.4775,61.6862,61.4593,61.6589,84575.0
2022-01-06 12:45:00,67.95,67.99,67.79,67.95,95237.0,61.6499,61.6862,61.5047,61.6499,95237.0
2022-01-06 12:50:00,67.95,68.07,67.88,67.95,168277.0,61.6499,61.7587,61.5863,61.6499,168277.0
2022-01-06 12:55:00,67.95,68.08,67.79,67.79,92676.0,61.6499,61.7678,61.5047,61.5047,92676.0
2022-01-06 13:00:00,67.78,67.9,67.54,67.89,109297.0,61.4956,61.6045,61.2779,61.5954,109297.0
2022-01-06 13:05:00,67.89,67.89,67.48,67.62,65747.0,61.5954,61.5954,61.2234,61.3505,65747.0
2022-01-06 13:10:00,67.61,67.72,67.55,67.57,58128.0,61.3414,61.4412,61.2869,61.3051,58128.0
2022-01-06 13:15:00,67.57,67.59,67.45,67.56,45239.0,61.3051,61.3232,61.1962,61.296,45239.0
2022-01-06 13:20:00,67.58,67.65,67.49,67.57,38963.0,61.3142,61.3777,61.2325,61.3051,38963.0
2022-01-06 13:25:00,67.54,67.54,67.35,67.41,55229.0,61.2779,61.2779,61.1055,61.1599,55229.0
2022-01-06 13:30:00,67.41,67.53,67.33,67.52,82350.0,61.1599,61.2688,61.0873,61.2597,82350.0
2022-01-06 13:35:00,67.51,67.78,67.48,67.58,80524.0,61.2507,61.4956,61.2234,61.3142,80524.0
2022-01-06 13:40:00,67.57,67.58,67.38,67.49,58785.0,61.3051,61.3142,61.1327,61.2325,58785.0
2022-01-06 13:45:00,67.48,67.8,67.4,67.72,127112.0,61.2234,61.5138,61.1509,61.4412,127112.0
2022-01-06 13:50:00,67.73,67.77,67.56,67.61,43836.0,61.4503,61.4865,61.296,61.3414,43836.0
2022-01-06 13:55:00,67.58,67.72,67.52,67.56,43138.0,61.3142,61.4412,61.2597,61.296,43138.0
2022-01-06 14:00:00,67.56,67.58,67.28,67.31,66721.0,61.296,61.3142,61.042,61.0692,66721.0
2022-01-06 14:05:00,67.29,67.45,67.23,67.34,58430.0,61.0511,61.1962,60.9966,61.0964,58430.0
2022-01-06 14:10:00,67.35,67.49,67.24,67.24,56951.0,61.1055,61.2325,61.0057,61.0057,56951.0
2022-01-06 14:15:00,67.25,67.43,67.24,67.37,56521.0,61.0148,61.1781,61.0057,61.1236,56521.0
2022-01-06 14:20:00,67.37,67.49,67.29,67.31,51479.0,61.1236,61.2325,61.0511,61.0692,51479.0
2022-01-06 14:25:00,67.31,67.43,67.24,67.28,40604.0,61.0692,61.1781,61.0057,61.042,40604.0
2022-01-06 14:30:00,67.3,67.39,67.09,67.12,67225.0,61.0601,61.1418,60.8696,60.8968,67225.0
2022-01-06 14:35:00,67.12,67.26,67.05,67.24,49512.0,60.8968,61.0238,60.8333,61.0057,49512.0
2022-01-06 14:40:00,67.25,67.39,67.13,67.15,46839.0,61.0148,61.1418,60.9059,60.924,46839.0
2022-01-06 14:45:00,67.16,67.37,67.13,67.26,50892.0,60.9331,61.1236,60.9059,61.0238,50892.0
2022-01-06 14:50:00,67.25,67.32,67.15,67.21,41983.0,61.0148,61.0783,60.924,60.9785,41983.0
2022-01-06 14:55:00,67.2,67.22,67.08,67.08,55192.0,60.9694,60.9875,60.8605,60.8605,55192.0
2022-01-06 15:00:00,67.1,67.24,67.07,67.15,85629.0,60.8787,61.0057,60.8515,60.924,85629.0
2022-01-06 15:05:00,67.15,67.15,66.9,66.95,185783.0,60.924,60.924,60.6972,60.7426,185783.0
2022-01-06 15:10:00,66.95,66.95,66.7,66.74,81124.0,60.7426,60.7426,60.5158,60.552,81124.0
2022-01-06 15:15:00,66.73,66.85,66.71,66.8,75788.0,60.543,60.6518,60.5248,60.6065,75788.0
2022-01-06 15:20:00,66.81,66.9,66.76,66.77,99696.0,60.6156,60.6972,60.5702,60.5793,99696.0
2022-01-06 15:25:00,66.79,66.91,66.74,66.91,91396.0,60.5974,60.7063,60.552,60.7063,91396.0
2022-01-06 15:30:00,66.92,67.14,66.75,66.78,109498.0,60.7154,60.915,60.5611,60.5883,109498.0
2022-01-06 15:35:00,66.79,66.84,66.65,66.73,88419.0,60.5974,60.6428,60.4704,60.543,88419.0
2022-01-06 15:40:00,66.73,66.76,66.54,66.7,109078.0,60.543,60.5702,60.3706,60.5158,109078.0
2022-01-06 15:45:00,66.7,66.81,66.67,66.71,147428.0,60.5158,60.6156,60.4885,60.5248,147428.0
2022-01-06 15:50:00,66.7,66.75,66.63,66.71,185131.0,60.5158,60.5611,60.4522,60.5248,185131.0
2022-01-06 15:55:00,66.7,66.85,66.61,66.78,414564.0,60.5158,60.6518,60.4341,60.5883,414564.0
2022-01-07 09:30:00,68.39,68.58,67.13,67.17,396787.0,62.0491,62.2214,60.9059,60.9422,396787.0
2022-01-07 09:35:00,67.13,68.8,67.13,68.8,295453.0,60.9059,62.421,60.9059,62.421,295453.0
2022-01-07 09:40:00,68.81,69.08,68.56,69.03,334093.0,62.4301,62.6751,62.2033,62.6297,334093.0
2022-01-07 09:45:00,69.01,69.47,68.62,69.07,297675.0,62.6116,63.0289,62.2577,62.666,297675.0
2022-01-07 09:50:00,69.08,69.42,68.93,69.23,253737.0,62.6751,62.9836,62.539,62.8112,253737.0
2022-01-07 09:55:00,69.25,69.68,69.24,69.34,255153.0,62.8293,63.2195,62.8203,62.911,255153.0
2022-01-07 10:00:00,69.36,69.4,68.44,68.54,165355.0,62.9291,62.9654,62.0944,62.1852,165355.0
2022-01-07 10:05:00,68.52,69.03,68.49,68.69,204726.0,62.167,62.6297,62.1398,62.3212,204726.0
2022-01-07 10:10:00,68.68,69.2,68.68,69.1,130575.0,62.3122,62.784,62.3122,62.6932,130575.0
2022-01-07 10:15:00,69.11,69.19,68.78,68.79,83057.0,62.7023,62.7749,62.4029,62.412,83057.0
2022-01-07 10:20:00,68.79,68.83,68.21,68.43,88303.0,62.412,62.4483,61.8858,62.0854,88303.0
2022-01-07 10:25:00,68.42,68.72,68.22,68.29,92860.0,62.0763,62.3485,61.8948,61.9583,92860.0
2022-01-07 10:30:00,68.25,68.48,68.15,68.25,77177.0,61.922,62.1307,61.8313,61.922,77177.0
2022-01-07 10:35:00,68.23,68.28,67.9,67.91,114701.0,61.9039,61.9493,61.6045,61.6136,114701.0
2022-01-07 10:40:00,67.89,68.1,67.83,67.89,164543.0,61.5954,61.786,61.541,61.5954,164543.0
2022-01-07 10:45:00,67.89,67.98,67.67,67.7,95569.0,61.5954,61.6771,61.3958,61.423,95569.0
2022-01-07 10:50:00,67.72,67.87,67.61,67.79,98442.0,61.4412,61.5773,61.3414,61.5047,98442.0
2022-01-07 10:55:00,67.81,68.24,67.77,68.22,116371.0,61.5228,61.913,61.4865,61.8948,116371.0
2022-01-07 11:00:00,68.19,68.39,67.95,68.06,90257.0,61.8676,62.0491,61.6499,61.7497,90257.0
2022-01-07 11:05:00,68.05,68.41,67.88,68.35,86630.0,61.7406,62.0672,61.5863,62.0128,86630.0
2022-01-07 11:10:00,68.31,68.52,68.16,68.51,73598.0,61.9765,62.167,61.8404,62.1579,73598.0
2022-01-07 11:15:00,68.5,68.65,68.17,68.26,92044.0,62.1489,62.285,61.8495,61.9311,92044.0
2022-01-07 11:20:00,68.26,68.66,68.25,68.62,53289.0,61.9311,62.294,61.922,62.2577,53289.0
2022-01-07 11:25:00,68.62,68.99,68.59,68.91,116122.0,62.2577,62.5934,62.2305,62.5209,116122.0
2022-01-07 11:30:00,68.91,69.39,68.91,69.35,255541.0,62.5209,62.9563,62.5209,62.9201,255541.0
2022-01-07 11:35:00,69.36,69.38,69.1,69.1,125434.0,62.9291,62.9473,62.6932,62.6932,125434.0
2022-01-07 11:40:00,69.11,69.17,68.99,69.13,70689.0,62.7023,62.7567,62.5934,62.7205,70689.0
2022-01-07 11:45:00,69.1,69.29,69.07,69.27,61716.0,62.6932,62.8656,62.666,62.8475,61716.0
2022-01-07 11:50:00,69.28,69.28,68.89,69.17,85136.0,62.8565,62.8565,62.5027,62.7567,85136.0
2022-01-07 11:55:00,69.17,69.24,69.05,69.15,71466.0,62.7567,62.8203,62.6479,62.7386,71466.0
2022-01-07 12:00:00,69.14,69.29,68.97,68.99,104088.0,62.7295,62.8656,62.5753,62.5934,104088.0
2022-01-07 12:05:00,68.95,69.13,68.87,68.94,92888.0,62.5571,62.7205,62.4846,62.5481,92888.0
2022-01-07 12:10:00,68.93,69.05,68.73,68.87,78869.0,62.539,62.6479,62.3575,62.4846,78869.0
2022-01-07 12:15:00,68.86,69.04,68.82,68.83,85815.0,62.4755,62.6388,62.4392,62.4483,85815.0
2022-01-07 12:20:00,68.82,68.82,68.66,68.75,86246.0,62.4392,62.4392,62.294,62.3757,86246.0
2022-01-07 12:25:00,68.71,68.89,68.71,68.83,78991.0,62.3394,62.5027,62.3394,62.4483,78991.0
2022-01-07 12:30:00,68.83,69.05,68.68,68.96,138943.0,62.4483,62.6479,62.3122,62.5662,138943.0
2022-01-07 12:35:00,68.97,69.02,68.73,68.77,80278.0,62.5753,62.6207,62.3575,62.3938,80278.0
2022-01-07 12:40:00,68.75,68.89,68.6,68.61,72942.0,62.3757,62.5027,62.2396,62.2487,72942.0
2022-01-07 12:45:00,68.6,68.78,68.58,68.61,220772.0,62.2396,62.4029,62.2214,62.2487,220772.0
2022-01-07 12:50:00,68.61,68.96,68.55,68.66,437530.0,62.2487,62.5662,62.1942,62.294,437530.0
2022-01-07 12:55:00,68.64,68.71,68.41,68.43,219537.0,62.2759,62.3394,62.0672,62.0854,219537.0
2022-01-07 13:00:00,68.42,68.46,68.24,68.35,65696.0,62.0763,62.1126,61.913,62.0128,65696.0
2022-01-07 13:05:00,68.31,68.38,68.27,68.29,49831.0,61.9765,62.04,61.9402,61.9583,49831.0
2022-01-07 13:10:00,68.29,68.29,68.05,68.1,42940.0,61.9583,61.9583,61.7406,61.786,42940.0
2022-01-07 13:15:00,68.1,68.12,67.93,68.01,57221.0,61.786,61.8041,61.6317,61.7043,57221.0
2022-01-07 13:20:00,68.0,68.05,67.74,67.81,77103.0,61.6952,61.7406,61.4593,61.5228,77103.0
2022-01-07 13:25:00,67.81,67.88,67.67,67.75,47928.0,61.5228,61.5863,61.3958,61.4684,47928.0
2022-01-07 13:30:00,67.74,68.02,67.74,68.0,47741.0,61.4593,61.7134,61.4593,61.6952,47741.0
2022-01-07 13:35:00,67.98,68.1,67.87,67.96,62688.0,61.6771,61.786,61.5773,61.6589,62688.0
2022-01-07 13:40:00,67.91,68.03,67.86,67.88,46413.0,61.6136,61.7224,61.5682,61.5863,46413.0
2022-01-07 13:45:00,67.88,67.96,67.83,67.84,46272.0,61.5863,61.6589,61.541,61.5501,46272.0
2022-01-07 13:50:00,67.86,67.86,67.7,67.73,37685.0,61.5682,61.5682,61.423,61.4503,37685.0
2022-01-07 13:55:00,67.73,67.85,67.72,67.78,38649.0,61.4503,61.5591,61.4412,61.4956,38649.0
2022-01-07 14:00:00,67.82,67.87,67.64,67.71,38106.0,61.5319,61.5773,61.3686,61.4321,38106.0
2022-01-07 14:05:00,67.7,67.7,67.55,67.66,52433.0,61.423,61.423,61.2869,61.3867,52433.0
2022-01-07 14:10:00,67.65,67.69,67.54,67.59,37653.0,61.3777,61.414,61.2779,61.3232,37653.0
2022-01-07 14:15:00,67.61,67.61,67.36,67.37,55119.0,61.3414,61.3414,61.1146,61.1236,55119.0
2022-01-07 14:20:00,67.39,67.52,67.32,67.5,86192.0,61.1418,61.2597,61.0783,61.2416,86192.0
2022-01-07 14:25:00,67.5,67.71,67.47,67.68,54097.0,61.2416,61.4321,61.2144,61.4049,54097.0
2022-01-07 14:30:00,67.68,67.79,67.66,67.77,50989.0,61.4049,61.5047,61.3867,61.4865,50989.0
2022-01-07 14:35:00,67.78,67.84,67.66,67.74,36723.0,61.4956,61.5501,61.3867,61.4593,36723.0
2022-01-07 14:40:00,67.73,67.78,67.64,67.75,56613.0,61.4503,61.4956,61.3686,61.4684,56613.0
2022-01-07 14:45:00,67.74,68.0,67.73,67.89,111556.0,61.4593,61.6952,61.4503,61.5954,111556.0
2022-01-07 14:50:00,67.89,68.16,67.88,68.11,163730.0,61.5954,61.8404,61.5863,61.795,163730.0
2022-01-07 14:55:00,68.09,68.16,68.04,68.15,132051.0,61.7769,61.8404,61.7315,61.8313,132051.0
2022-01-07 15:00:00,68.13,68.16,68.0,68.11,130294.0,61.8132,61.8404,61.6952,61.795,130294.0
2022-01-07 15:05:00,68.11,68.29,68.11,68.27,173800.0,61.795,61.9583,61.795,61.9402,173800.0
2022-01-07 15:10:00,68.26,68.26,68.08,68.16,270004.0,61.9311,61.9311,61.7678,61.8404,270004.0
2022-01-07 15:15:00,68.12,68.29,68.09,68.28,128695.0,61.8041,61.9583,61.7769,61.9493,128695.0
2022-01-07 15:20:00,68.28,68.31,68.19,68.23,133885.0,61.9493,61.9765,61.8676,61.9039,133885.0
2022-01-07 15:25:00,68.23,68.35,68.12,68.34,112131.0,61.9039,62.0128,61.8041,62.0037,112131.0
2022-01-07 15:30:00,68.34,68.57,68.32,68.38,94871.0,62.0037,62.2124,61.9856,62.04,94871.0
2022-01-07 15:35:00,68.34,68.36,68.2,68.26,86283.0,62.0037,62.0218,61.8767,61.9311,86283.0
2022-01-07 15:40:00,68.26,68.34,68.22,68.3,109570.0,61.9311,62.0037,61.8948,61.9674,109570.0
2022-01-07 15:45:00,68.3,68.37,68.21,68.33,118188.0,61.9674,62.0309,61.8858,61.9946,118188.0
2022-01-07 15:50:00,68.34,68.45,68.26,68.27,185816.0,62.0037,62.1035,61.9311,61.9402,185816.0
2022-01-07 15:55:00,68.26,68.41,68.17,68.24,394922.0,61.9311,62.0672,61.8495,61.913,394922.0
2022-01-10 09:30:00,69.69,71.06,68.72,68.78,779444.0,63.2285,64.4715,62.3485,62.4029,779444.0
2022-01-10 09:35:00,68.73,69.24,68.42,69.18,255332.0,62.3575,62.8203,62.0763,62.7658,255332.0
2022-01-10 09:40:00,69.25,69.76,68.58,69.15,153454.0,62.8293,63.292,62.2214,62.7386,153454.0
2022-01-10 09:45:00,69.15,69.52,68.85,69.5,199919.0,62.7386,63.0743,62.4664,63.0561,199919.0
2022-01-10 09:50:00,69.51,69.62,69.07,69.17,168430.0,63.0652,63.165,62.666,62.7567,168430.0
2022-01-10 09:55:00,69.2,69.37,69.01,69.33,212053.0,62.784,62.9382,62.6116,62.9019,212053.0
2022-01-10 10:00:00,69.3,69.43,69.03,69.18,226747.0,62.8747,62.9926,62.6297,62.7658,226747.0
2022-01-10 10:05:00,69.17,69.7,69.11,69.56,208073.0,62.7567,63.2376,62.7023,63.1106,208073.0
2022-01-10 10:10:00,69.53,69.96,69.46,69.8,232396.0,63.0834,63.4735,63.0199,63.3283,232396.0
2022-01-10 10:15:00,69.8,69.94,69.73,69.77,151328.0,63.3283,63.4554,63.2648,63.3011,151328.0
2022-01-10 10:20:00,69.77,69.95,69.74,69.77,204907.0,63.3011,63.4644,63.2739,63.3011,204907.0
2022-01-10 10:25:00,69.78,69.97,69.76,69.87,331507.0,63.3102,63.4826,63.292,63.3918,331507.0
2022-01-10 10:30:00,69.87,69.99,69.66,69.71,291275.0,63.3918,63.5007,63.2013,63.2467,291275.0
2022-01-10 10:35:00,69.72,69.8,69.32,69.58,169283.0,63.2557,63.3283,62.8928,63.1287,169283.0
2022-01-10 10:40:00,69.6,69.68,69.46,69.51,166164.0,63.1469,63.2195,63.0199,63.0652,166164.0
2022-01-10 10:45:00,69.5,69.73,69.43,69.57,94044.0,63.0561,63.2648,62.9926,63.1197,94044.0
2022-01-10 10:50:00,69.59,69.59,69.07,69.21,273376.0,63.1378,63.1378,62.666,62.793,273376.0
2022-01-10 10:55:00,69.2,69.39,69.03,69.28,161567.0,62.784,62.9563,62.6297,62.8565,161567.0
2022-01-10 11:00:00,69.28,69.35,69.14,69.25,147510.0,62.8565,62.9201,62.7295,62.8293,147510.0
2022-01-10 11:05:00,69.23,69.35,68.94,69.05,161432.0,62.8112,62.9201,62.5481,62.6479,161432.0
2022-01-10 11:10:00,69.06,69.21,68.94,69.03,97659.0,62.6569,62.793,62.5481,62.6297,97659.0
2022-01-10 11:15:00,69.03,69.33,69.0,69.18,82075.0,62.6297,62.9019,62.6025,62.7658,82075.0
2022-01-10 11:20:00,69.17,69.26,68.91,69.23,183097.0,62.7567,62.8384,62.5209,62.8112,183097.0
2022-01-10 11:25:00,69.22,69.35,69.05,69.23,65626.0,62.8021,62.9201,62.6479,62.8112,65626.0
2022-01-10 11:30:00,69.23,69.59,69.15,69.51,85301.0,62.8112,63.1378,62.7386,63.0652,85301.0
2022-01-10 11:35:00,69.49,69.65,69.35,69.51,77650.0,63.0471,63.1922,62.9201,63.0652,77650.0
2022-01-10 11:40:00,69.5,69.51,69.02,69.23,81931.0,63.0561,63.0652,62.6207,62.8112,81931.0
2022-01-10 11:45:00,69.23,69.38,68.99,69.0,91254.0,62.8112,62.9473,62.5934,62.6025,91254.0
2022-01-10 11:50:00,68.98,69.14,68.84,68.98,57051.0,62.5844,62.7295,62.4573,62.5844,57051.0
2022-01-10 11:55:00,68.97,69.15,68.9,69.15,38531.0,62.5753,62.7386,62.5118,62.7386,38531.0
2022-01-10 12:00:00,69.11,69.12,68.77,68.82,44217.0,62.7023,62.7114,62.3938,62.4392,44217.0
2022-01-10 12:05:00,68.8,68.91,68.69,68.73,60986.0,62.421,62.5209,62.3212,62.3575,60986.0
2022-01-10 12:10:00,68.7,68.82,68.6,68.63,42908.0,62.3303,62.4392,62.2396,62.2668,42908.0
2022-01-10 12:15:00,68.64,68.64,68.48,68.52,124272.0,62.2759,62.2759,62.1307,62.167,124272.0
2022-01-10 12:20:00,68.52,68.75,68.51,68.65,201454.0,62.167,62.3757,62.1579,62.285,201454.0
2022-01-10 12:25:00,68.64,68.78,68.6,68.61,109186.0,62.2759,62.4029,62.2396,62.2487,109186.0
2022-01-10 12:30:00,68.57,68.69,68.53,68.53,174072.0,62.2124,62.3212,62.1761,62.1761,174072.0
2022-01-10 12:35:00,68.55,68.6,68.47,68.5,31855.0,62.1942,62.2396,62.1216,62.1489,31855.0
2022-01-10 12:40:00,68.48,68.52,68.25,68.28,78166.0,62.1307,62.167,61.922,61.9493,78166.0
2022-01-10 12:45:00,68.28,68.55,68.16,68.22,61827.0,61.9493,62.1942,61.8404,61.8948,61827.0
2022-01-10 12:50:00,68.2,68.51,68.2,68.43,50139.0,61.8767,62.1579,61.8767,62.0854,50139.0
2022-01-10 12:55:00,68.37,68.39,68.23,68.25,35047.0,62.0309,62.0491,61.9039,61.922,35047.0
2022-01-10 13:00:00,68.24,68.45,68.23,68.33,183407.0,61.913,62.1035,61.9039,61.9946,183407.0
2022-01-10 13:05:00,68.33,68.46,68.29,68.37,37243.0,61.9946,62.1126,61.9583,62.0309,37243.0
2022-01-10 13:10:00,68.38,68.65,68.36,68.64,42026.0,62.04,62.285,62.0218,62.2759,42026.0
2022-01-10 13:15:00,68.63,68.77,68.52,68.74,47322.0,62.2668,62.3938,62.167,62.3666,47322.0
2022-01-10 13:20:00,68.73,68.88,68.63,68.81,53721.0,62.3575,62.4936,62.2668,62.4301,53721.0
2022-01-10 13:25:00,68.81,68.9,68.78,68.87,38383.0,62.4301,62.5118,62.4029,62.4846,38383.0
2022-01-10 13:30:00,68.87,68.91,68.72,68.83,217478.0,62.4846,62.5209,62.3485,62.4483,217478.0
2022-01-10 13:35:00,68.83,68.93,68.81,68.86,102275.0,62.4483,62.539,62.4301,62.4755,102275.0
2022-01-10 13:40:00,68.88,69.05,68.85,68.95,43133.0,62.4936,62.6479,62.4664,62.5571,43133.0
2022-01-10 13:45:00,68.95,68.95,68.79,68.9,75318.0,62.5571,62.5571,62.412,62.5118,75318.0
2022-01-10 13:50:00,68.9,69.04,68.88,68.94,34172.0,62.5118,62.6388,62.4936,62.5481,34172.0
2022-01-10 13:55:00,68.95,68.96,68.78,68.91,106285.0,62.5571,62.5662,62.4029,62.5209,106285.0
2022-01-10 14:00:00,68.91,69.09,68.9,69.07,30120.0,62.5209,62.6842,62.5118,62.666,30120.0
2022-01-10 14:05:00,69.07,69.11,69.0,69.05,31879.0,62.666,62.7023,62.6025,62.6479,31879.0
2022-01-10 14:10:00,69.04,69.04,68.9,69.0,47813.0,62.6388,62.6388,62.5118,62.6025,47813.0
2022-01-10 14:15:00,69.0,69.18,68.98,69.12,158535.0,62.6025,62.7658,62.5844,62.7114,158535.0
2022-01-10 14:20:00,69.11,69.25,69.07,69.14,85579.0,62.7023,62.8293,62.666,62.7295,85579.0
2022-01-10 14:25:00,69.13,69.2,68.91,69.03,535687.0,62.7205,62.784,62.5209,62.6297,535687.0
2022-01-10 14:30:00,69.03,69.14,68.79,68.9,378002.0,62.6297,62.7295,62.412,62.5118,378002.0
2022-01-10 14:35:00,68.89,68.94,68.76,68.84,36354.0,62.5027,62.5481,62.3848,62.4573,36354.0
2022-01-10 14:40:00,68.85,69.02,68.85,68.95,144901.0,62.4664,62.6207,62.4664,62.5571,144901.0
2022-01-10 14:45:00,68.95,69.11,68.95,69.1,77201.0,62.5571,62.7023,62.5571,62.6932,77201.0
2022-01-10 14:50:00,69.09,69.09,68.94,69.0,105222.0,62.6842,62.6842,62.5481,62.6025,105222.0
2022-01-10 14:55:00,68.98,69.15,68.97,69.08,94553.0,62.5844,62.7386,62.5753,62.6751,94553.0
2022-01-10 15:00:00,69.09,69.18,68.98,69.0,48458.0,62.6842,62.7658,62.5844,62.6025,48458.0
2022-01-10 15:05:00,69.01,69.06,68.93,69.06,169196.0,62.6116,62.6569,62.539,62.6569,169196.0
2022-01-10 15:10:00,69.06,69.13,68.89,68.92,53376.0,62.6569,62.7205,62.5027,62.5299,53376.0
2022-01-10 15:15:00,68.92,69.22,68.88,69.18,36801.0,62.5299,62.8021,62.4936,62.7658,36801.0
2022-01-10 15:20:00,69.17,69.21,69.09,69.14,54295.0,62.7567,62.793,62.6842,62.7295,54295.0
2022-01-10 15:25:00,69.13,69.29,69.12,69.2,159141.0,62.7205,62.8656,62.7114,62.784,159141.0
2022-01-10 15:30:00,69.21,69.35,69.16,69.32,121316.0,62.793,62.9201,62.7477,62.8928,121316.0
2022-01-10 15:35:00,69.33,69.41,69.22,69.35,112029.0,62.9019,62.9745,62.8021,62.9201,112029.0
2022-01-10 15:40:00,69.36,69.44,69.34,69.4,128007.0,62.9291,63.0017,62.911,62.9654,128007.0
2022-01-10 15:45:00,69.41,69.6,69.39,69.43,119589.0,62.9745,63.1469,62.9563,62.9926,119589.0
2022-01-10 15:50:00,69.44,69.74,69.39,69.55,385167.0,63.0017,63.2739,62.9563,63.1015,385167.0
2022-01-10 15:55:00,69.55,69.65,69.51,69.6,504864.0,63.1015,63.1922,63.0652,63.1469,504864.0
2022-01-11 09:30:00,71.0,71.67,70.42,71.53,799091.0,64.4171,65.025,63.8908,64.8979,799091.0
2022-01-11 09:35:00,71.52,72.25,71.23,72.2,403694.0,64.8889,65.5512,64.6257,65.5058,403694.0
2022-01-11 09:40:00,72.22,72.49,71.78,72.2,394348.0,65.524,65.7689,65.1248,65.5058,394348.0
2022-01-11 09:45:00,72.19,72.46,71.83,72.38,348772.0,65.4967,65.7417,65.1701,65.6691,348772.0
2022-01-11 09:50:00,72.37,72.86,72.28,72.41,546904.0,65.66,66.1046,65.5784,65.6963,546904.0
2022-01-11 09:55:00,72.39,72.94,72.33,72.83,441458.0,65.6782,66.1772,65.6238,66.0774,441458.0
2022-01-11 10:00:00,72.84,73.44,72.71,73.27,563485.0,66.0865,66.6308,65.9685,66.4766,563485.0
2022-01-11 10:05:00,73.26,73.79,73.13,73.74,409060.0,66.4675,66.9484,66.3496,66.903,409060.0
2022-01-11 10:10:00,73.73,74.26,73.72,73.97,414371.0,66.894,67.3748,66.8849,67.1117,414371.0
2022-01-11 10:15:00,73.98,74.02,73.46,73.95,245127.0,67.1208,67.1571,66.649,67.0936,245127.0
2022-01-11 10:20:00,73.95,74.74,73.79,74.69,397492.0,67.0936,67.8103,66.9484,67.7649,397492.0
2022-01-11 10:25:00,74.7,74.95,74.64,74.8,455767.0,67.774,68.0008,67.7196,67.8647,455767.0
2022-01-11 10:30:00,74.81,75.27,74.65,74.77,561330.0,67.8738,68.2912,67.7287,67.8375,561330.0
2022-01-11 10:35:00,74.77,75.19,74.66,74.78,485758.0,67.8375,68.2186,67.7377,67.8466,485758.0
2022-01-11 10:40:00,74.78,75.07,74.65,74.93,524884.0,67.8466,68.1097,67.7287,67.9827,524884.0
2022-01-11 10:45:00,74.92,75.0,74.45,74.66,429971.0,67.9736,68.0462,67.5472,67.7377,429971.0
2022-01-11 10:50:00,74.68,75.07,74.56,75.0,483068.0,67.7559,68.1097,67.647,68.0462,483068.0
2022-01-11 10:55:00,75.0,75.25,74.85,75.21,333282.0,68.0462,68.273,67.9101,68.2367,333282.0
2022-01-11 11:00:00,75.23,75.75,75.23,75.71,357364.0,68.2549,68.7267,68.2549,68.6904,357364.0
2022-01-11 11:05:00,75.7,75.92,75.66,75.84,476731.0,68.6813,68.8809,68.645,68.8083,476731.0
2022-01-11 11:10:00,75.83,76.17,75.71,76.05,313337.0,68.7992,69.1077,68.6904,68.9988,313337.0
2022-01-11 11:15:00,76.04,76.05,75.89,76.02,191446.0,68.9898,68.9988,68.8537,68.9716,191446.0
2022-01-11 11:20:00,76.02,76.32,75.97,76.25,297522.0,68.9716,69.2438,68.9263,69.1803,297522.0
2022-01-11 11:25:00,76.25,76.36,75.95,76.29,294719.0,69.1803,69.2801,68.9081,69.2166,294719.0
2022-01-11 11:30:00,76.28,76.79,76.21,76.61,516403.0,69.2075,69.6702,69.144,69.5069,516403.0
2022-01-11 11:35:00,76.62,76.63,76.27,76.3,421552.0,69.516,69.5251,69.1985,69.2257,421552.0
2022-01-11 11:40:00,76.3,76.49,76.13,76.45,281055.0,69.2257,69.3981,69.0714,69.3618,281055.0
2022-01-11 11:45:00,76.45,76.73,76.22,76.51,499637.0,69.3618,69.6158,69.1531,69.4162,499637.0
2022-01-11 11:50:00,76.51,76.77,76.49,76.74,214757.0,69.4162,69.6521,69.3981,69.6249,214757.0
2022-01-11 11:55:00,76.73,76.73,76.13,76.16,366060.0,69.6158,69.6158,69.0714,69.0987,366060.0
2022-01-11 12:00:00,76.17,76.24,75.58,75.76,290513.0,69.1077,69.1712,68.5724,68.7357,290513.0
2022-01-11 12:05:00,75.76,76.08,75.34,75.55,252033.0,68.7357,69.0261,68.3547,68.5452,252033.0
2022-01-11 12:10:00,75.57,76.08,75.57,75.96,102653.0,68.5634,69.0261,68.5634,68.9172,102653.0
2022-01-11 12:15:00,75.97,76.05,75.73,75.75,125849.0,68.9263,68.9988,68.7085,68.7267,125849.0
2022-01-11 12:20:00,75.77,75.87,75.37,75.58,140533.0,68.7448,68.8355,68.3819,68.5724,140533.0
2022-01-11 12:25:00,75.58,75.73,75.47,75.63,271339.0,68.5724,68.7085,68.4726,68.6178,271339.0
2022-01-11 12:30:00,75.64,75.86,75.62,75.81,251769.0,68.6269,68.8265,68.6087,68.7811,251769.0
2022-01-11 12:35:00,75.81,75.84,75.33,75.54,404974.0,68.7811,68.8083,68.3456,68.5361,404974.0
2022-01-11 12:40:00,75.56,75.83,75.49,75.8,74531.0,68.5543,68.7992,68.4908,68.772,74531.0
2022-01-11 12:45:00,75.8,75.81,75.71,75.77,107926.0,68.772,68.7811,68.6904,68.7448,107926.0
2022-01-11 12:50:00,75.77,76.06,75.76,76.03,224469.0,68.7448,69.0079,68.7357,68.9807,224469.0
2022-01-11 12:55:00,76.03,76.03,75.87,75.96,164418.0,68.9807,68.9807,68.8355,68.9172,164418.0
2022-01-11 13:00:00,75.94,76.0,75.85,75.94,221577.0,68.899,68.9535,68.8174,68.899,221577.0
2022-01-11 13:05:00,75.94,76.22,75.76,76.05,242984.0,68.899,69.1531,68.7357,68.9988,242984.0
2022-01-11 13:10:00,76.05,76.19,75.85,75.95,146088.0,68.9988,69.1259,68.8174,68.9081,146088.0
2022-01-11 13:15:00,75.95,76.06,75.91,76.01,85492.0,68.9081,69.0079,68.8718,68.9626,85492.0
2022-01-11 13:20:00,76.02,76.09,75.88,75.94,132216.0,68.9716,69.0351,68.8446,68.899,132216.0
2022-01-11 13:25:00,75.93,76.07,75.93,75.96,47633.0,68.89,69.017,68.89,68.9172,47633.0
2022-01-11 13:30:00,75.95,76.08,75.92,76.07,111600.0,68.9081,69.0261,68.8809,69.017,111600.0
2022-01-11 13:35:00,76.06,76.07,75.87,75.97,107898.0,69.0079,69.017,68.8355,68.9263,107898.0
2022-01-11 13:40:00,75.96,76.15,75.91,76.05,83606.0,68.9172,69.0896,68.8718,68.9988,83606.0
2022-01-11 13:45:00,76.04,76.09,75.93,75.97,63968.0,68.9898,69.0351,68.89,68.9263,63968.0
2022-01-11 13:50:00,75.98,76.17,75.95,76.08,57229.0,68.9353,69.1077,68.9081,69.0261,57229.0
2022-01-11 13:55:00,76.09,76.25,76.05,76.08,60534.0,69.0351,69.1803,68.9988,69.0261,60534.0
2022-01-11 14:00:00,76.09,76.32,76.03,76.29,49250.0,69.0351,69.2438,68.9807,69.2166,49250.0
2022-01-11 14:05:00,76.28,76.35,76.15,76.2,69784.0,69.2075,69.271,69.0896,69.1349,69784.0
2022-01-11 14:10:00,76.19,76.37,76.14,76.27,116429.0,69.1259,69.2892,69.0805,69.1985,116429.0
2022-01-11 14:15:00,76.28,76.38,76.22,76.38,63692.0,69.2075,69.2983,69.1531,69.2983,63692.0
2022-01-11 14:20:00,76.36,76.43,76.23,76.38,106141.0,69.2801,69.3436,69.1622,69.2983,106141.0
2022-01-11 14:25:00,76.38,76.38,76.2,76.26,129469.0,69.2983,69.2983,69.1349,69.1894,129469.0
2022-01-11 14:30:00,76.26,76.41,76.22,76.32,304560.0,69.1894,69.3255,69.1531,69.2438,304560.0
2022-01-11 14:35:00,76.32,76.45,76.26,76.4,73457.0,69.2438,69.3618,69.1894,69.3164,73457.0
2022-01-11 14:40:00,76.41,76.47,76.38,76.45,52187.0,69.3255,69.3799,69.2983,69.3618,52187.0
2022-01-11 14:45:00,76.45,76.49,76.41,76.44,71983.0,69.3618,69.3981,69.3255,69.3527,71983.0
2022-01-11 14:50:00,76.45,76.6,76.39,76.52,202265.0,69.3618,69.4979,69.3073,69.4253,202265.0
2022-01-11 14:55:00,76.52,76.61,76.39,76.53,121049.0,69.4253,69.5069,69.3073,69.4343,121049.0
2022-01-11 15:00:00,76.55,76.67,76.48,76.66,116678.0,69.4525,69.5614,69.389,69.5523,116678.0
2022-01-11 15:05:00,76.66,76.68,76.48,76.51,114276.0,69.5523,69.5704,69.389,69.4162,114276.0
2022-01-11 15:10:00,76.52,76.61,76.44,76.59,184088.0,69.4253,69.5069,69.3527,69.4888,184088.0
2022-01-11 15:15:00,76.59,76.6,76.26,76.4,177901.0,69.4888,69.4979,69.1894,69.3164,177901.0
2022-01-11 15:20:00,76.39,76.61,76.38,76.53,109343.0,69.3073,69.5069,69.2983,69.4343,109343.0
2022-01-11 15:25:00,76.52,76.58,76.27,76.41,104027.0,69.4253,69.4797,69.1985,69.3255,104027.0
2022-01-11 15:30:00,76.4,76.62,76.39,76.58,264317.0,69.3164,69.516,69.3073,69.4797,264317.0
2022-01-11 15:35:00,76.58,76.75,76.57,76.68,413679.0,69.4797,69.6339,69.4706,69.5704,413679.0
2022-01-11 15:40:00,76.69,76.7,76.49,76.59,491126.0,69.5795,69.5886,69.3981,69.4888,491126.0
2022-01-11 15:45:00,76.58,76.7,76.32,76.45,683868.0,69.4797,69.5886,69.2438,69.3618,683868.0
2022-01-11 15:50:00,76.45,76.77,76.43,76.73,995408.0,69.3618,69.6521,69.3436,69.6158,995408.0
2022-01-11 15:55:00,76.72,76.83,76.64,76.82,1503811.0,69.6067,69.7065,69.5341,69.6975,1503811.0
2022-01-12 09:30:00,78.17,78.6,77.64,77.98,1133219.0,70.9223,71.3124,70.4414,70.7499,1133219.0
2022-01-12 09:35:00,77.97,78.17,77.36,77.74,594664.0,70.7408,70.9223,70.1874,70.5322,594664.0
2022-01-12 09:40:00,77.71,77.72,75.96,76.53,591136.0,70.5049,70.514,68.9172,69.4343,591136.0
2022-01-12 09:45:00,76.55,77.08,76.1,77.07,447639.0,69.4525,69.9334,69.0442,69.9243,447639.0
2022-01-12 09:50:00,77.03,77.27,76.75,77.15,217410.0,69.888,70.1057,69.6339,69.9969,217410.0
2022-01-12 09:55:00,77.14,77.7,77.03,77.5,186123.0,69.9878,70.4959,69.888,70.3144,186123.0
2022-01-12 10:00:00,77.48,77.52,76.73,76.94,180784.0,70.2963,70.3326,69.6158,69.8063,180784.0
2022-01-12 10:05:00,76.96,77.38,76.88,77.29,134640.0,69.8245,70.2055,69.7519,70.1239,134640.0
2022-01-12 10:10:00,77.23,77.68,77.21,77.43,130308.0,70.0694,70.4777,70.0513,70.2509,130308.0
2022-01-12 10:15:00,77.43,77.47,77.05,77.19,105094.0,70.2509,70.2872,69.9061,70.0332,105094.0
2022-01-12 10:20:00,77.16,77.25,76.93,77.06,160231.0,70.0059,70.0876,69.7973,69.9152,160231.0
2022-01-12 10:25:00,77.06,77.63,77.05,77.32,284871.0,69.9152,70.4324,69.9061,70.1511,284871.0
2022-01-12 10:30:00,77.32,77.47,76.87,76.91,107097.0,70.1511,70.2872,69.7428,69.7791,107097.0
2022-01-12 10:35:00,76.92,77.02,76.78,76.88,91005.0,69.7882,69.8789,69.6612,69.7519,91005.0
2022-01-12 10:40:00,76.86,76.96,76.52,76.67,86032.0,69.7337,69.8245,69.4253,69.5614,86032.0
2022-01-12 10:45:00,76.66,76.91,76.6,76.66,87846.0,69.5523,69.7791,69.4979,69.5523,87846.0
2022-01-12 10:50:00,76.65,76.82,76.31,76.36,123160.0,69.5432,69.6975,69.2347,69.2801,123160.0
2022-01-12 10:55:00,76.36,76.39,76.13,76.36,149206.0,69.2801,69.3073,69.0714,69.2801,149206.0
2022-01-12 11:00:00,76.34,77.03,76.33,76.53,165806.0,69.262,69.888,69.2529,69.4343,165806.0
2022-01-12 11:05:00,76.51,76.62,75.94,76.04,182203.0,69.4162,69.516,68.899,68.9898,182203.0
2022-01-12 11:10:00,76.07,76.22,76.0,76.06,68909.0,69.017,69.1531,68.9535,69.0079,68909.0
2022-01-12 11:15:00,76.03,76.5,75.86,76.41,312121.0,68.9807,69.4071,68.8265,69.3255,312121.0
2022-01-12 11:20:00,76.4,76.57,76.36,76.53,116982.0,69.3164,69.4706,69.2801,69.4343,116982.0
2022-01-12 11:25:00,76.53,76.98,76.47,76.83,82300.0,69.4343,69.8426,69.3799,69.7065,82300.0
2022-01-12 11:30:00,76.82,76.95,76.75,76.86,57573.0,69.6975,69.8154,69.6339,69.7337,57573.0
2022-01-12 11:35:00,76.86,76.97,76.76,76.92,50694.0,69.7337,69.8335,69.643,69.7882,50694.0
2022-01-12 11:40:00,76.94,77.15,76.88,76.92,56065.0,69.8063,69.9969,69.7519,69.7882,56065.0
2022-01-12 11:45:00,76.91,77.03,76.84,77.01,24160.0,69.7791,69.888,69.7156,69.8698,24160.0
2022-01-12 11:50:00,76.99,77.57,76.98,77.33,489274.0,69.8517,70.3779,69.8426,70.1602,489274.0
2022-01-12 11:55:00,77.35,77.35,76.82,76.86,432191.0,70.1783,70.1783,69.6975,69.7337,432191.0
2022-01-12 12:00:00,76.87,76.93,76.58,76.59,57354.0,69.7428,69.7973,69.4797,69.4888,57354.0
2022-01-12 12:05:00,76.6,76.67,76.46,76.59,38788.0,69.4979,69.5614,69.3708,69.4888,38788.0
2022-01-12 12:10:00,76.59,76.62,76.36,76.52,54586.0,69.4888,69.516,69.2801,69.4253,54586.0
2022-01-12 12:15:00,76.53,76.74,76.5,76.65,128487.0,69.4343,69.6249,69.4071,69.5432,128487.0
2022-01-12 12:20:00,76.65,76.84,76.5,76.78,121192.0,69.5432,69.7156,69.4071,69.6612,121192.0
2022-01-12 12:25:00,76.78,76.81,76.64,76.69,41276.0,69.6612,69.6884,69.5341,69.5795,41276.0
2022-01-12 12:30:00,76.69,76.74,76.56,76.57,45988.0,69.5795,69.6249,69.4616,69.4706,45988.0
2022-01-12 12:35:00,76.56,76.6,76.44,76.48,29942.0,69.4616,69.4979,69.3527,69.389,29942.0
2022-01-12 12:40:00,76.47,76.66,76.35,76.47,70751.0,69.3799,69.5523,69.271,69.3799,70751.0
2022-01-12 12:45:00,76.47,76.61,76.47,76.54,23183.0,69.3799,69.5069,69.3799,69.4434,23183.0
2022-01-12 12:50:00,76.52,76.53,76.4,76.53,18326.0,69.4253,69.4343,69.3164,69.4343,18326.0
2022-01-12 12:55:00,76.54,76.62,76.51,76.56,27722.0,69.4434,69.516,69.4162,69.4616,27722.0
2022-01-12 13:00:00,76.56,76.58,76.33,76.42,50963.0,69.4616,69.4797,69.2529,69.3345,50963.0
2022-01-12 13:05:00,76.4,76.47,76.36,76.45,38835.0,69.3164,69.3799,69.2801,69.3618,38835.0
2022-01-12 13:10:00,76.44,76.48,76.16,76.29,45831.0,69.3527,69.389,69.0987,69.2166,45831.0
2022-01-12 13:15:00,76.29,76.3,76.17,76.21,38606.0,69.2166,69.2257,69.1077,69.144,38606.0
2022-01-12 13:20:00,76.21,76.26,76.14,76.2,45072.0,69.144,69.1894,69.0805,69.1349,45072.0
2022-01-12 13:25:00,76.2,76.4,76.2,76.3,71463.0,69.1349,69.3164,69.1349,69.2257,71463.0
2022-01-12 13:30:00,76.29,76.38,76.23,76.37,31339.0,69.2166,69.2983,69.1622,69.2892,31339.0
2022-01-12 13:35:00,76.37,76.45,76.33,76.44,30638.0,69.2892,69.3618,69.2529,69.3527,30638.0
2022-01-12 13:40:00,76.43,76.59,76.37,76.56,32708.0,69.3436,69.4888,69.2892,69.4616,32708.0
2022-01-12 13:45:00,76.56,76.82,76.52,76.67,40354.0,69.4616,69.6975,69.4253,69.5614,40354.0
2022-01-12 13:50:00,76.67,76.69,76.49,76.67,31618.0,69.5614,69.5795,69.3981,69.5614,31618.0
2022-01-12 13:55:00,76.66,76.77,76.56,76.58,20725.0,69.5523,69.6521,69.4616,69.4797,20725.0
2022-01-12 14:00:00,76.58,76.63,76.52,76.55,19110.0,69.4797,69.5251,69.4253,69.4525,19110.0
2022-01-12 14:05:00,76.52,76.55,76.39,76.49,33082.0,69.4253,69.4525,69.3073,69.3981,33082.0
2022-01-12 14:10:00,76.49,76.76,76.46,76.67,46598.0,69.3981,69.643,69.3708,69.5614,46598.0
2022-01-12 14:15:00,76.69,76.72,76.57,76.61,22855.0,69.5795,69.6067,69.4706,69.5069,22855.0
2022-01-12 14:20:00,76.62,76.68,76.56,76.65,26029.0,69.516,69.5704,69.4616,69.5432,26029.0
2022-01-12 14:25:00,76.64,76.66,76.56,76.57,51277.0,69.5341,69.5523,69.4616,69.4706,51277.0
2022-01-12 14:30:00,76.57,76.6,76.42,76.53,32300.0,69.4706,69.4979,69.3345,69.4343,32300.0
2022-01-12 14:35:00,76.51,76.58,76.46,76.57,31776.0,69.4162,69.4797,69.3708,69.4706,31776.0
2022-01-12 14:40:00,76.57,76.6,76.27,76.28,76144.0,69.4706,69.4979,69.1985,69.2075,76144.0
2022-01-12 14:45:00,76.3,76.32,76.21,76.29,54477.0,69.2257,69.2438,69.144,69.2166,54477.0
2022-01-12 14:50:00,76.27,76.62,76.27,76.45,35377.0,69.1985,69.516,69.1985,69.3618,35377.0
2022-01-12 14:55:00,76.43,76.44,76.29,76.39,48358.0,69.3436,69.3527,69.2166,69.3073,48358.0
2022-01-12 15:00:00,76.39,76.4,76.13,76.23,31018.0,69.3073,69.3164,69.0714,69.1622,31018.0
2022-01-12 15:05:00,76.25,76.27,76.17,76.2,35079.0,69.1803,69.1985,69.1077,69.1349,35079.0
2022-01-12 15:10:00,76.19,76.22,76.1,76.22,37614.0,69.1259,69.1531,69.0442,69.1531,37614.0
2022-01-12 15:15:00,76.24,76.39,76.13,76.13,48359.0,69.1712,69.3073,69.0714,69.0714,48359.0
2022-01-12 15:20:00,76.15,76.29,76.12,76.18,72052.0,69.0896,69.2166,69.0624,69.1168,72052.0
2022-01-12 15:25:00,76.17,76.22,76.09,76.19,47864.0,69.1077,69.1531,69.0351,69.1259,47864.0
2022-01-12 15:30:00,76.2,76.53,76.17,76.42,104029.0,69.1349,69.4343,69.1077,69.3345,104029.0
2022-01-12 15:35:00,76.42,76.43,76.29,76.36,56420.0,69.3345,69.3436,69.2166,69.2801,56420.0
2022-01-12 15:40:00,76.36,76.48,76.28,76.48,56365.0,69.2801,69.389,69.2075,69.389,56365.0
2022-01-12 15:45:00,76.48,76.59,76.33,76.33,133772.0,69.389,69.4888,69.2529,69.2529,133772.0
2022-01-12 15:50:00,76.34,76.52,76.33,76.42,172059.0,69.262,69.4253,69.2529,69.3345,172059.0
2022-01-12 15:55:00,76.42,76.48,76.36,76.42,303770.0,69.3345,69.389,69.2801,69.3345,303770.0
2022-01-13 09:30:00,74.47,74.47,73.42,73.75,545025.0,67.5653,67.5653,66.6127,66.9121,545025.0
2022-01-13 09:35:00,73.74,74.04,73.35,73.93,369132.0,66.903,67.1752,66.5492,67.0754,369132.0
2022-01-13 09:40:00,73.9,74.05,73.32,73.53,292767.0,67.0482,67.1843,66.522,66.7125,292767.0
2022-01-13 09:45:00,73.5,73.66,73.29,73.41,200515.0,66.6853,66.8304,66.4947,66.6036,200515.0
2022-01-13 09:50:00,73.38,73.59,73.18,73.49,256981.0,66.5764,66.7669,66.3949,66.6762,256981.0
2022-01-13 09:55:00,73.47,73.59,73.26,73.47,146008.0,66.6581,66.7669,66.4675,66.6581,146008.0
2022-01-13 10:00:00,73.44,73.63,73.22,73.42,151638.0,66.6308,66.8032,66.4312,66.6127,151638.0
2022-01-13 10:05:00,73.44,73.79,73.29,73.34,195523.0,66.6308,66.9484,66.4947,66.5401,195523.0
2022-01-13 10:10:00,73.32,73.65,73.2,73.59,94765.0,66.522,66.8214,66.4131,66.7669,94765.0
2022-01-13 10:15:00,73.54,73.73,73.41,73.58,163143.0,66.7216,66.894,66.6036,66.7579,163143.0
2022-01-13 10:20:00,73.62,73.69,73.51,73.57,120413.0,66.7942,66.8577,66.6944,66.7488,120413.0
2022-01-13 10:25:00,73.56,73.61,73.21,73.38,61189.0,66.7397,66.7851,66.4222,66.5764,61189.0
2022-01-13 10:30:00,73.36,73.39,72.72,72.85,233238.0,66.5583,66.5855,65.9776,66.0955,233238.0
2022-01-13 10:35:00,72.87,73.17,72.86,72.99,97909.0,66.1137,66.3859,66.1046,66.2226,97909.0
2022-01-13 10:40:00,72.99,73.13,72.91,73.02,64360.0,66.2226,66.3496,66.15,66.2498,64360.0
2022-01-13 10:45:00,73.04,73.22,72.91,73.02,73775.0,66.2679,66.4312,66.15,66.2498,73775.0
2022-01-13 10:50:00,73.0,73.02,72.35,72.5,137768.0,66.2316,66.2498,65.6419,65.778,137768.0
2022-01-13 10:55:00,72.51,72.65,72.39,72.56,209624.0,65.7871,65.9141,65.6782,65.8324,209624.0
2022-01-13 11:00:00,72.56,72.67,72.35,72.51,94005.0,65.8324,65.9322,65.6419,65.7871,94005.0
2022-01-13 11:05:00,72.44,72.76,72.44,72.49,89775.0,65.7236,66.0139,65.7236,65.7689,89775.0
2022-01-13 11:10:00,72.48,72.59,72.39,72.49,118659.0,65.7599,65.8597,65.6782,65.7689,118659.0
2022-01-13 11:15:00,72.5,72.6,72.43,72.47,105473.0,65.778,65.8687,65.7145,65.7508,105473.0
2022-01-13 11:20:00,72.49,72.6,72.38,72.55,151959.0,65.7689,65.8687,65.6691,65.8234,151959.0
2022-01-13 11:25:00,72.54,73.2,72.53,73.13,248612.0,65.8143,66.4131,65.8052,66.3496,248612.0
2022-01-13 11:30:00,73.14,73.24,73.03,73.16,61003.0,66.3587,66.4494,66.2589,66.3768,61003.0
2022-01-13 11:35:00,73.17,73.34,73.05,73.15,108476.0,66.3859,66.5401,66.277,66.3677,108476.0
2022-01-13 11:40:00,73.14,73.24,73.01,73.04,59100.0,66.3587,66.4494,66.2407,66.2679,59100.0
2022-01-13 11:45:00,73.05,73.12,72.86,73.04,66536.0,66.277,66.3405,66.1046,66.2679,66536.0
2022-01-13 11:50:00,73.03,73.1,72.84,73.1,44542.0,66.2589,66.3224,66.0865,66.3224,44542.0
2022-01-13 11:55:00,73.08,73.08,72.73,72.79,38735.0,66.3042,66.3042,65.9867,66.0411,38735.0
2022-01-13 12:00:00,72.77,72.79,72.66,72.69,23840.0,66.023,66.0411,65.9232,65.9504,23840.0
2022-01-13 12:05:00,72.67,72.76,72.62,72.69,46227.0,65.9322,66.0139,65.8869,65.9504,46227.0
2022-01-13 12:10:00,72.67,72.68,72.48,72.49,64573.0,65.9322,65.9413,65.7599,65.7689,64573.0
2022-01-13 12:15:00,72.48,72.5,71.91,71.92,186820.0,65.7599,65.778,65.2427,65.2518,186820.0
2022-01-13 12:20:00,71.93,71.93,71.51,71.58,237970.0,65.2608,65.2608,64.8798,64.9433,237970.0
2022-01-13 12:25:00,71.58,71.63,71.47,71.57,100355.0,64.9433,64.9887,64.8435,64.9342,100355.0
2022-01-13 12:30:00,71.56,71.61,71.33,71.56,211216.0,64.9252,64.9705,64.7165,64.9252,211216.0
2022-01-13 12:35:00,71.54,71.88,71.46,71.67,111658.0,64.907,65.2155,64.8344,65.025,111658.0
2022-01-13 12:40:00,71.67,71.7,71.51,71.54,72426.0,65.025,65.0522,64.8798,64.907,72426.0
2022-01-13 12:45:00,71.53,71.6,71.33,71.43,182804.0,64.8979,64.9614,64.7165,64.8072,182804.0
2022-01-13 12:50:00,71.41,71.58,71.39,71.55,76587.0,64.7891,64.9433,64.7709,64.9161,76587.0
2022-01-13 12:55:00,71.58,71.7,71.55,71.66,74031.0,64.9433,65.0522,64.9161,65.0159,74031.0
2022-01-13 13:00:00,71.66,71.69,71.48,71.57,105532.0,65.0159,65.0431,64.8526,64.9342,105532.0
2022-01-13 13:05:00,71.58,71.73,71.49,71.61,179596.0,64.9433,65.0794,64.8616,64.9705,179596.0
2022-01-13 13:10:00,71.6,71.6,71.21,71.23,124120.0,64.9614,64.9614,64.6076,64.6257,124120.0
2022-01-13 13:15:00,71.23,71.41,71.16,71.21,96416.0,64.6257,64.7891,64.5622,64.6076,96416.0
2022-01-13 13:20:00,71.23,71.44,71.15,71.39,131067.0,64.6257,64.8163,64.5532,64.7709,131067.0
2022-01-13 13:25:00,71.4,71.65,71.39,71.62,130034.0,64.78,65.0068,64.7709,64.9796,130034.0
2022-01-13 13:30:00,71.61,71.67,71.46,71.64,50927.0,64.9705,65.025,64.8344,64.9977,50927.0
2022-01-13 13:35:00,71.66,71.93,71.64,71.72,53742.0,65.0159,65.2608,64.9977,65.0703,53742.0
2022-01-13 13:40:00,71.72,71.91,71.69,71.82,34066.0,65.0703,65.2427,65.0431,65.161,34066.0
2022-01-13 13:45:00,71.81,71.92,71.72,71.91,27285.0,65.152,65.2518,65.0703,65.2427,27285.0
2022-01-13 13:50:00,71.91,71.91,71.74,71.77,36053.0,65.2427,65.2427,65.0885,65.1157,36053.0
2022-01-13 13:55:00,71.75,71.95,71.71,71.91,36861.0,65.0975,65.279,65.0612,65.2427,36861.0
2022-01-13 14:00:00,71.91,72.08,71.85,71.93,69848.0,65.2427,65.3969,65.1883,65.2608,69848.0
2022-01-13 14:05:00,71.93,72.1,71.92,72.06,55072.0,65.2608,65.4151,65.2518,65.3788,55072.0
2022-01-13 14:10:00,72.07,72.07,71.91,71.95,42509.0,65.3879,65.3879,65.2427,65.279,42509.0
2022-01-13 14:15:00,71.95,71.97,71.75,71.8,36356.0,65.279,65.2971,65.0975,65.1429,36356.0
2022-01-13 14:20:00,71.81,71.93,71.79,71.89,33176.0,65.152,65.2608,65.1338,65.2246,33176.0
2022-01-13 14:25:00,71.89,71.98,71.87,71.92,19745.0,65.2246,65.3062,65.2064,65.2518,19745.0
2022-01-13 14:30:00,71.91,72.01,71.81,71.99,43798.0,65.2427,65.3334,65.152,65.3153,43798.0
2022-01-13 14:35:00,71.98,72.02,71.84,71.84,30783.0,65.3062,65.3425,65.1792,65.1792,30783.0
2022-01-13 14:40:00,71.84,71.98,71.81,71.88,46486.0,65.1792,65.3062,65.152,65.2155,46486.0
2022-01-13 14:45:00,71.86,71.92,71.77,71.77,23707.0,65.1973,65.2518,65.1157,65.1157,23707.0
2022-01-13 14:50:00,71.79,71.99,71.77,71.98,30206.0,65.1338,65.3153,65.1157,65.3062,30206.0
2022-01-13 14:55:00,71.97,72.11,71.93,72.09,37486.0,65.2971,65.4242,65.2608,65.406,37486.0
2022-01-13 15:00:00,72.08,72.15,71.78,71.92,51838.0,65.3969,65.4604,65.1248,65.2518,51838.0
2022-01-13 15:05:00,71.92,72.05,71.75,71.77,44107.0,65.2518,65.3697,65.0975,65.1157,44107.0
2022-01-13 15:10:00,71.77,71.79,71.61,71.72,36461.0,65.1157,65.1338,64.9705,65.0703,36461.0
2022-01-13 15:15:00,71.72,71.79,71.64,71.69,74740.0,65.0703,65.1338,64.9977,65.0431,74740.0
2022-01-13 15:20:00,71.7,71.76,71.5,71.54,72334.0,65.0522,65.1066,64.8707,64.907,72334.0
2022-01-13 15:25:00,71.54,71.72,71.52,71.7,63098.0,64.907,65.0703,64.8889,65.0522,63098.0
2022-01-13 15:30:00,71.7,71.85,71.69,71.77,63998.0,65.0522,65.1883,65.0431,65.1157,63998.0
2022-01-13 15:35:00,71.77,71.78,71.44,71.51,81652.0,65.1157,65.1248,64.8163,64.8798,81652.0
2022-01-13 15:40:00,71.51,71.59,71.48,71.54,99986.0,64.8798,64.9524,64.8526,64.907,99986.0
2022-01-13 15:45:00,71.53,71.56,71.39,71.47,190498.0,64.8979,64.9252,64.7709,64.8435,190498.0
2022-01-13 15:50:00,71.47,71.57,71.36,71.48,228845.0,64.8435,64.9342,64.7437,64.8526,228845.0
2022-01-13 15:55:00,71.47,71.58,71.39,71.43,378593.0,64.8435,64.9433,64.7709,64.8072,378593.0
2022-01-14 09:30:00,73.9,74.07,72.02,72.63,885075.0,67.0482,67.2024,65.3425,65.8959,885075.0
2022-01-14 09:35:00,72.6,73.28,72.25,73.1,304058.0,65.8687,66.4857,65.5512,66.3224,304058.0
2022-01-14 09:40:00,73.13,73.35,72.69,72.88,242640.0,66.3496,66.5492,65.9504,66.1228,242640.0
2022-01-14 09:45:00,72.89,73.59,72.81,73.18,140277.0,66.1318,66.7669,66.0593,66.3949,140277.0
2022-01-14 09:50:00,73.17,73.36,72.81,72.82,144227.0,66.3859,66.5583,66.0593,66.0683,144227.0
2022-01-14 09:55:00,72.83,73.55,72.72,73.36,156206.0,66.0774,66.7306,65.9776,66.5583,156206.0
2022-01-14 10:00:00,73.34,73.34,72.06,72.28,216022.0,66.5401,66.5401,65.3788,65.5784,216022.0
2022-01-14 10:05:00,72.29,72.85,72.27,72.52,108564.0,65.5875,66.0955,65.5693,65.7961,108564.0
2022-01-14 10:10:00,72.53,72.87,72.33,72.47,90895.0,65.8052,66.1137,65.6238,65.7508,90895.0
2022-01-14 10:15:00,72.49,73.34,72.41,73.21,149054.0,65.7689,66.5401,65.6963,66.4222,149054.0
2022-01-14 10:20:00,73.16,73.3,72.76,72.99,122186.0,66.3768,66.5038,66.0139,66.2226,122186.0
2022-01-14 10:25:00,72.98,73.53,72.97,73.48,107271.0,66.2135,66.7125,66.2044,66.6671,107271.0
2022-01-14 10:30:00,73.47,73.47,72.97,73.12,66507.0,66.6581,66.6581,66.2044,66.3405,66507.0
2022-01-14 10:35:00,73.1,73.11,72.46,72.56,63091.0,66.3224,66.3314,65.7417,65.8324,63091.0
2022-01-14 10:40:00,72.56,72.81,72.56,72.62,69712.0,65.8324,66.0593,65.8324,65.8869,69712.0
2022-01-14 10:45:00,72.62,72.85,72.43,72.77,74228.0,65.8869,66.0955,65.7145,66.023,74228.0
2022-01-14 10:50:00,72.76,72.79,72.46,72.59,60141.0,66.0139,66.0411,65.7417,65.8597,60141.0
2022-01-14 10:55:00,72.57,72.73,72.26,72.38,119198.0,65.8415,65.9867,65.5602,65.6691,119198.0
2022-01-14 11:00:00,72.39,72.62,72.06,72.18,142323.0,65.6782,65.8869,65.3788,65.4877,142323.0
2022-01-14 11:05:00,72.17,72.24,72.01,72.09,95436.0,65.4786,65.5421,65.3334,65.406,95436.0
2022-01-14 11:10:00,72.08,72.38,72.07,72.22,96905.0,65.3969,65.6691,65.3879,65.524,96905.0
2022-01-14 11:15:00,72.21,72.33,72.03,72.2,297462.0,65.5149,65.6238,65.3516,65.5058,297462.0
2022-01-14 11:20:00,72.19,72.37,72.14,72.37,154076.0,65.4967,65.66,65.4514,65.66,154076.0
2022-01-14 11:25:00,72.34,72.52,72.16,72.23,216723.0,65.6328,65.7961,65.4695,65.533,216723.0
2022-01-14 11:30:00,72.23,72.41,71.93,72.22,165287.0,65.533,65.6963,65.2608,65.524,165287.0
2022-01-14 11:35:00,72.23,72.6,72.23,72.5,177083.0,65.533,65.8687,65.533,65.778,177083.0
2022-01-14 11:40:00,72.48,72.76,72.45,72.7,100698.0,65.7599,66.0139,65.7326,65.9595,100698.0
2022-01-14 11:45:00,72.71,73.09,72.67,72.95,156259.0,65.9685,66.3133,65.9322,66.1863,156259.0
2022-01-14 11:50:00,73.0,73.14,72.92,73.05,104889.0,66.2316,66.3587,66.1591,66.277,104889.0
2022-01-14 11:55:00,73.06,73.12,72.75,72.86,122677.0,66.2861,66.3405,66.0048,66.1046,122677.0
2022-01-14 12:00:00,72.86,72.86,72.53,72.59,166529.0,66.1046,66.1046,65.8052,65.8597,166529.0
2022-01-14 12:05:00,72.58,72.88,72.35,72.86,132999.0,65.8506,66.1228,65.6419,66.1046,132999.0
2022-01-14 12:10:00,72.86,72.94,72.67,72.78,73090.0,66.1046,66.1772,65.9322,66.032,73090.0
2022-01-14 12:15:00,72.79,72.96,72.77,72.85,47288.0,66.0411,66.1953,66.023,66.0955,47288.0
2022-01-14 12:20:00,72.84,72.9,72.74,72.75,38071.0,66.0865,66.1409,65.9957,66.0048,38071.0
2022-01-14 12:25:00,72.75,73.0,72.71,72.94,56501.0,66.0048,66.2316,65.9685,66.1772,56501.0
2022-01-14 12:30:00,72.93,72.96,72.68,72.84,76079.0,66.1681,66.1953,65.9413,66.0865,76079.0
2022-01-14 12:35:00,72.83,72.93,72.76,72.8,59535.0,66.0774,66.1681,66.0139,66.0502,59535.0
2022-01-14 12:40:00,72.78,72.99,72.77,72.9,54310.0,66.032,66.2226,66.023,66.1409,54310.0
2022-01-14 12:45:00,72.9,72.9,72.56,72.62,31291.0,66.1409,66.1409,65.8324,65.8869,31291.0
2022-01-14 12:50:00,72.67,72.73,72.63,72.7,25124.0,65.9322,65.9867,65.8959,65.9595,25124.0
2022-01-14 12:55:00,72.7,72.73,72.52,72.69,40968.0,65.9595,65.9867,65.7961,65.9504,40968.0
2022-01-14 13:00:00,72.67,72.88,72.67,72.74,45853.0,65.9322,66.1228,65.9322,65.9957,45853.0
2022-01-14 13:05:00,72.73,72.73,72.44,72.52,42887.0,65.9867,65.9867,65.7236,65.7961,42887.0
2022-01-14 13:10:00,72.51,72.58,72.43,72.55,71157.0,65.7871,65.8506,65.7145,65.8234,71157.0
2022-01-14 13:15:00,72.56,72.65,72.52,72.59,40938.0,65.8324,65.9141,65.7961,65.8597,40938.0
2022-01-14 13:20:00,72.6,72.6,72.35,72.37,113519.0,65.8687,65.8687,65.6419,65.66,113519.0
2022-01-14 13:25:00,72.37,72.49,72.36,72.44,67033.0,65.66,65.7689,65.651,65.7236,67033.0
2022-01-14 13:30:00,72.42,72.57,72.37,72.38,80302.0,65.7054,65.8415,65.66,65.6691,80302.0
2022-01-14 13:35:00,72.39,72.57,72.39,72.53,70817.0,65.6782,65.8415,65.6782,65.8052,70817.0
2022-01-14 13:40:00,72.54,72.79,72.5,72.71,76598.0,65.8143,66.0411,65.778,65.9685,76598.0
2022-01-14 13:45:00,72.69,72.74,72.58,72.71,77758.0,65.9504,65.9957,65.8506,65.9685,77758.0
2022-01-14 13:50:00,72.71,73.0,72.7,72.99,56078.0,65.9685,66.2316,65.9595,66.2226,56078.0
2022-01-14 13:55:00,73.0,73.22,72.96,73.18,69459.0,66.2316,66.4312,66.1953,66.3949,69459.0
2022-01-14 14:00:00,73.17,73.19,73.02,73.04,62100.0,66.3859,66.404,66.2498,66.2679,62100.0
2022-01-14 14:05:00,73.05,73.15,73.0,73.08,70189.0,66.277,66.3677,66.2316,66.3042,70189.0
2022-01-14 14:10:00,73.08,73.12,72.98,73.1,63823.0,66.3042,66.3405,66.2135,66.3224,63823.0
2022-01-14 14:15:00,73.1,73.17,73.02,73.13,62100.0,66.3224,66.3859,66.2498,66.3496,62100.0
2022-01-14 14:20:00,73.13,73.18,73.03,73.05,62209.0,66.3496,66.3949,66.2589,66.277,62209.0
2022-01-14 14:25:00,73.04,73.04,72.89,72.97,79954.0,66.2679,66.2679,66.1318,66.2044,79954.0
2022-01-14 14:30:00,72.97,73.08,72.92,73.04,98556.0,66.2044,66.3042,66.1591,66.2679,98556.0
2022-01-14 14:35:00,73.04,73.16,73.03,73.06,79757.0,66.2679,66.3768,66.2589,66.2861,79757.0
2022-01-14 14:40:00,73.04,73.15,72.99,73.07,83590.0,66.2679,66.3677,66.2226,66.2951,83590.0
2022-01-14 14:45:00,73.07,73.17,73.02,73.05,83825.0,66.2951,66.3859,66.2498,66.277,83825.0
2022-01-14 14:50:00,73.06,73.13,72.99,73.07,110444.0,66.2861,66.3496,66.2226,66.2951,110444.0
2022-01-14 14:55:00,73.08,73.17,73.02,73.04,75077.0,66.3042,66.3859,66.2498,66.2679,75077.0
2022-01-14 15:00:00,73.04,73.33,73.04,73.26,74656.0,66.2679,66.531,66.2679,66.4675,74656.0
2022-01-14 15:05:00,73.26,73.29,73.02,73.08,59350.0,66.4675,66.4947,66.2498,66.3042,59350.0
2022-01-14 15:10:00,73.09,73.28,73.05,73.26,101053.0,66.3133,66.4857,66.277,66.4675,101053.0
2022-01-14 15:15:00,73.26,73.49,73.23,73.34,139762.0,66.4675,66.6762,66.4403,66.5401,139762.0
2022-01-14 15:20:00,73.33,73.48,73.27,73.47,90245.0,66.531,66.6671,66.4766,66.6581,90245.0
2022-01-14 15:25:00,73.46,73.6,73.44,73.5,95912.0,66.649,66.776,66.6308,66.6853,95912.0
2022-01-14 15:30:00,73.5,73.67,73.5,73.67,116542.0,66.6853,66.8395,66.6853,66.8395,116542.0
2022-01-14 15:35:00,73.65,73.76,73.59,73.61,99492.0,66.8214,66.9212,66.7669,66.7851,99492.0
2022-01-14 15:40:00,73.61,73.71,73.56,73.69,115966.0,66.7851,66.8758,66.7397,66.8577,115966.0
2022-01-14 15:45:00,73.69,73.7,73.54,73.57,193537.0,66.8577,66.8667,66.7216,66.7488,193537.0
2022-01-14 15:50:00,73.56,73.88,73.56,73.85,234789.0,66.7397,67.03,66.7397,67.0028,234789.0
2022-01-14 15:55:00,73.84,73.88,73.72,73.74,368338.0,66.9938,67.03,66.8849,66.903,368338.0
2022-01-18 09:30:00,71.12,72.1,71.09,71.47,334978.0,64.5259,65.4151,64.4987,64.8435,334978.0
2022-01-18 09:35:00,71.51,71.91,71.25,71.53,146662.0,64.8798,65.2427,64.6439,64.8979,146662.0
2022-01-18 09:40:00,71.57,72.56,71.32,72.53,225601.0,64.9342,65.8324,64.7074,65.8052,225601.0
2022-01-18 09:45:00,72.53,72.84,72.21,72.34,173729.0,65.8052,66.0865,65.5149,65.6328,173729.0
2022-01-18 09:50:00,72.35,72.46,71.83,72.09,154194.0,65.6419,65.7417,65.1701,65.406,154194.0
2022-01-18 09:55:00,72.05,72.47,71.91,72.4,81037.0,65.3697,65.7508,65.2427,65.6873,81037.0
2022-01-18 10:00:00,72.36,72.85,72.04,72.75,112369.0,65.651,66.0955,65.3606,66.0048,112369.0
2022-01-18 10:05:00,72.74,73.67,72.72,73.62,225400.0,65.9957,66.8395,65.9776,66.7942,225400.0
2022-01-18 10:10:00,73.63,73.98,73.63,73.72,118126.0,66.8032,67.1208,66.8032,66.8849,118126.0
2022-01-18 10:15:00,73.71,73.88,73.35,73.54,159137.0,66.8758,67.03,66.5492,66.7216,159137.0
2022-01-18 10:20:00,73.57,73.79,73.28,73.72,72747.0,66.7488,66.9484,66.4857,66.8849,72747.0
2022-01-18 10:25:00,73.73,74.13,73.69,74.09,150015.0,66.894,67.2569,66.8577,67.2206,150015.0
2022-01-18 10:30:00,74.07,74.07,73.51,73.54,75304.0,67.2024,67.2024,66.6944,66.7216,75304.0
2022-01-18 10:35:00,73.52,73.61,73.26,73.54,50016.0,66.7034,66.7851,66.4675,66.7216,50016.0
2022-01-18 10:40:00,73.54,74.37,73.45,74.28,116703.0,66.7216,67.4746,66.6399,67.393,116703.0
2022-01-18 10:45:00,74.29,74.35,73.94,74.05,69709.0,67.402,67.4565,67.0845,67.1843,69709.0
2022-01-18 10:50:00,74.09,74.14,73.87,73.95,61210.0,67.2206,67.2659,67.021,67.0936,61210.0
2022-01-18 10:55:00,73.97,74.34,73.92,74.11,104320.0,67.1117,67.4474,67.0663,67.2387,104320.0
2022-01-18 11:00:00,74.1,74.38,73.78,74.03,78207.0,67.2296,67.4837,66.9393,67.1661,78207.0
2022-01-18 11:05:00,74.06,74.11,73.85,73.96,51431.0,67.1934,67.2387,67.0028,67.1026,51431.0
2022-01-18 11:10:00,74.01,74.12,73.69,73.84,51412.0,67.148,67.2478,66.8577,66.9938,51412.0
2022-01-18 11:15:00,73.85,74.09,73.83,74.04,97310.0,67.0028,67.2206,66.9847,67.1752,97310.0
2022-01-18 11:20:00,74.03,74.08,73.77,73.92,114082.0,67.1661,67.2115,66.9302,67.0663,114082.0
2022-01-18 11:25:00,73.89,74.17,73.83,73.97,93591.0,67.0391,67.2932,66.9847,67.1117,93591.0
2022-01-18 11:30:00,73.98,74.13,73.73,74.03,100901.0,67.1208,67.2569,66.894,67.1661,100901.0
2022-01-18 11:35:00,74.07,74.5,74.06,74.34,86750.0,67.2024,67.5926,67.1934,67.4474,86750.0
2022-01-18 11:40:00,74.32,74.44,74.09,74.23,55368.0,67.4293,67.5381,67.2206,67.3476,55368.0
2022-01-18 11:45:00,74.22,74.55,74.18,74.49,93633.0,67.3385,67.6379,67.3022,67.5835,93633.0
2022-01-18 11:50:00,74.48,74.78,74.48,74.75,118110.0,67.5744,67.8466,67.5744,67.8194,118110.0
2022-01-18 11:55:00,74.74,74.88,74.69,74.75,81742.0,67.8103,67.9373,67.7649,67.8194,81742.0
2022-01-18 12:00:00,74.76,74.79,74.57,74.58,109752.0,67.8285,67.8557,67.6561,67.6651,109752.0
2022-01-18 12:05:00,74.59,74.66,74.57,74.59,68902.0,67.6742,67.7377,67.6561,67.6742,68902.0
2022-01-18 12:10:00,74.59,74.75,74.57,74.58,153303.0,67.6742,67.8194,67.6561,67.6651,153303.0
2022-01-18 12:15:00,74.58,74.77,74.57,74.75,45942.0,67.6651,67.8375,67.6561,67.8194,45942.0
2022-01-18 12:20:00,74.75,74.77,74.62,74.65,72024.0,67.8194,67.8375,67.7014,67.7287,72024.0
2022-01-18 12:25:00,74.65,74.77,74.61,74.76,110716.0,67.7287,67.8375,67.6924,67.8285,110716.0
2022-01-18 12:30:00,74.75,74.79,74.68,74.78,77198.0,67.8194,67.8557,67.7559,67.8466,77198.0
2022-01-18 12:35:00,74.77,74.87,74.69,74.83,60007.0,67.8375,67.9283,67.7649,67.892,60007.0
2022-01-18 12:40:00,74.87,74.92,74.79,74.81,55354.0,67.9283,67.9736,67.8557,67.8738,55354.0
2022-01-18 12:45:00,74.81,74.92,74.79,74.83,78712.0,67.8738,67.9736,67.8557,67.892,78712.0
2022-01-18 12:50:00,74.85,74.92,74.77,74.8,77812.0,67.9101,67.9736,67.8375,67.8647,77812.0
2022-01-18 12:55:00,74.8,74.93,74.75,74.77,47334.0,67.8647,67.9827,67.8194,67.8375,47334.0
2022-01-18 13:00:00,74.78,74.78,74.45,74.47,68846.0,67.8466,67.8466,67.5472,67.5653,68846.0
2022-01-18 13:05:00,74.45,74.5,73.72,73.79,110104.0,67.5472,67.5926,66.8849,66.9484,110104.0
2022-01-18 13:10:00,73.76,73.93,73.74,73.84,57275.0,66.9212,67.0754,66.903,66.9938,57275.0
2022-01-18 13:15:00,73.84,73.92,73.8,73.9,88784.0,66.9938,67.0663,66.9575,67.0482,88784.0
2022-01-18 13:20:00,73.9,74.07,73.8,73.88,77286.0,67.0482,67.2024,66.9575,67.03,77286.0
2022-01-18 13:25:00,73.86,74.04,73.82,74.04,48017.0,67.0119,67.1752,66.9756,67.1752,48017.0
2022-01-18 13:30:00,74.04,74.11,73.85,73.9,38171.0,67.1752,67.2387,67.0028,67.0482,38171.0
2022-01-18 13:35:00,73.91,73.96,73.83,73.88,151205.0,67.0573,67.1026,66.9847,67.03,151205.0
2022-01-18 13:40:00,73.88,74.05,73.87,73.99,52350.0,67.03,67.1843,67.021,67.1298,52350.0
2022-01-18 13:45:00,73.97,74.09,73.9,73.98,39642.0,67.1117,67.2206,67.0482,67.1208,39642.0
2022-01-18 13:50:00,73.99,74.17,73.93,74.17,32616.0,67.1298,67.2932,67.0754,67.2932,32616.0
2022-01-18 13:55:00,74.19,74.34,74.09,74.29,24837.0,67.3113,67.4474,67.2206,67.402,24837.0
2022-01-18 14:00:00,74.28,74.43,74.26,74.27,25154.0,67.393,67.5291,67.3748,67.3839,25154.0
2022-01-18 14:05:00,74.27,74.37,74.25,74.27,23723.0,67.3839,67.4746,67.3657,67.3839,23723.0
2022-01-18 14:10:00,74.28,74.31,74.11,74.23,24249.0,67.393,67.4202,67.2387,67.3476,24249.0
2022-01-18 14:15:00,74.23,74.37,74.2,74.33,26683.0,67.3476,67.4746,67.3204,67.4383,26683.0
2022-01-18 14:20:00,74.31,74.31,74.19,74.2,24727.0,67.4202,67.4202,67.3113,67.3204,24727.0
2022-01-18 14:25:00,74.2,74.33,74.17,74.27,30562.0,67.3204,67.4383,67.2932,67.3839,30562.0
2022-01-18 14:30:00,74.25,74.38,74.21,74.23,63269.0,67.3657,67.4837,67.3294,67.3476,63269.0
2022-01-18 14:35:00,74.23,74.43,74.22,74.43,35548.0,67.3476,67.5291,67.3385,67.5291,35548.0
2022-01-18 14:40:00,74.4,74.63,74.39,74.48,46244.0,67.5018,67.7105,67.4928,67.5744,46244.0
2022-01-18 14:45:00,74.47,74.64,74.47,74.55,29406.0,67.5653,67.7196,67.5653,67.6379,29406.0
2022-01-18 14:50:00,74.55,74.57,74.51,74.54,68575.0,67.6379,67.6561,67.6016,67.6289,68575.0
2022-01-18 14:55:00,74.55,74.62,74.4,74.43,125610.0,67.6379,67.7014,67.5018,67.5291,125610.0
2022-01-18 15:00:00,74.44,74.48,74.27,74.32,39760.0,67.5381,67.5744,67.3839,67.4293,39760.0
2022-01-18 15:05:00,74.33,74.46,74.31,74.41,26514.0,67.4383,67.5563,67.4202,67.5109,26514.0
2022-01-18 15:10:00,74.41,74.46,74.37,74.38,100301.0,67.5109,67.5563,67.4746,67.4837,100301.0
2022-01-18 15:15:00,74.37,74.37,74.22,74.32,140779.0,67.4746,67.4746,67.3385,67.4293,140779.0
2022-01-18 15:20:00,74.31,74.39,74.25,74.34,227312.0,67.4202,67.4928,67.3657,67.4474,227312.0
2022-01-18 15:25:00,74.34,74.35,73.89,73.91,127681.0,67.4474,67.4565,67.0391,67.0573,127681.0
2022-01-18 15:30:00,73.87,73.89,73.66,73.66,90719.0,67.021,67.0391,66.8304,66.8304,90719.0
2022-01-18 15:35:00,73.67,73.82,73.65,73.72,60759.0,66.8395,66.9756,66.8214,66.8849,60759.0
2022-01-18 15:40:00,73.72,73.73,73.5,73.52,98174.0,66.8849,66.894,66.6853,66.7034,98174.0
2022-01-18 15:45:00,73.52,73.74,73.51,73.71,68059.0,66.7034,66.903,66.6944,66.8758,68059.0
2022-01-18 15:50:00,73.71,73.78,73.43,73.46,95624.0,66.8758,66.9393,66.6218,66.649,95624.0
2022-01-18 15:55:00,73.44,73.6,73.37,73.39,373526.0,66.6308,66.776,66.5673,66.5855,373526.0
2022-01-19 09:30:00,73.18,73.68,72.82,73.52,294697.0,66.3949,66.8486,66.0683,66.7034,294697.0
2022-01-19 09:35:00,73.47,73.52,72.77,72.94,183930.0,66.6581,66.7034,66.023,66.1772,183930.0
2022-01-19 09:40:00,72.98,73.06,72.3,72.3,224017.0,66.2135,66.2861,65.5965,65.5965,224017.0
2022-01-19 09:45:00,72.35,72.77,72.12,72.23,127091.0,65.6419,66.023,65.4332,65.533,127091.0
2022-01-19 09:50:00,72.21,72.87,72.03,72.76,100250.0,65.5149,66.1137,65.3516,66.0139,100250.0
2022-01-19 09:55:00,72.78,73.42,72.78,73.34,88814.0,66.032,66.6127,66.032,66.5401,88814.0
2022-01-19 10:00:00,73.32,73.91,72.91,73.91,113264.0,66.522,67.0573,66.15,67.0573,113264.0
2022-01-19 10:05:00,73.92,74.08,73.73,73.85,138156.0,67.0663,67.2115,66.894,67.0028,138156.0
2022-01-19 10:10:00,73.85,74.22,73.76,73.95,110498.0,67.0028,67.3385,66.9212,67.0936,110498.0
2022-01-19 10:15:00,73.95,73.99,73.53,73.74,76721.0,67.0936,67.1298,66.7125,66.903,76721.0
2022-01-19 10:20:00,73.75,73.82,73.56,73.63,68465.0,66.9121,66.9756,66.7397,66.8032,68465.0
2022-01-19 10:25:00,73.62,73.68,73.34,73.41,75338.0,66.7942,66.8486,66.5401,66.6036,75338.0
2022-01-19 10:30:00,73.41,73.48,72.95,72.99,58558.0,66.6036,66.6671,66.1863,66.2226,58558.0
2022-01-19 10:35:00,72.99,73.08,72.64,72.73,72610.0,66.2226,66.3042,65.905,65.9867,72610.0
2022-01-19 10:40:00,72.75,73.0,72.62,72.89,62002.0,66.0048,66.2316,65.8869,66.1318,62002.0
2022-01-19 10:45:00,72.89,72.91,72.6,72.73,57031.0,66.1318,66.15,65.8687,65.9867,57031.0
2022-01-19 10:50:00,72.76,73.19,72.74,72.91,96006.0,66.0139,66.404,65.9957,66.15,96006.0
2022-01-19 10:55:00,72.88,73.14,72.78,73.1,35860.0,66.1228,66.3587,66.032,66.3224,35860.0
2022-01-19 11:00:00,73.12,73.36,73.11,73.26,39875.0,66.3405,66.5583,66.3314,66.4675,39875.0
2022-01-19 11:05:00,73.25,73.48,73.16,73.44,41285.0,66.4585,66.6671,66.3768,66.6308,41285.0
2022-01-19 11:10:00,73.42,73.5,73.16,73.16,37152.0,66.6127,66.6853,66.3768,66.3768,37152.0
2022-01-19 11:15:00,73.19,73.52,73.05,73.41,43133.0,66.404,66.7034,66.277,66.6036,43133.0
2022-01-19 11:20:00,73.41,73.46,73.18,73.19,30664.0,66.6036,66.649,66.3949,66.404,30664.0
2022-01-19 11:25:00,73.19,73.36,73.12,73.34,43096.0,66.404,66.5583,66.3405,66.5401,43096.0
2022-01-19 11:30:00,73.31,73.43,72.79,72.83,45614.0,66.5129,66.6218,66.0411,66.0774,45614.0
2022-01-19 11:35:00,72.81,73.01,72.78,72.93,37180.0,66.0593,66.2407,66.032,66.1681,37180.0
2022-01-19 11:40:00,72.91,73.16,72.77,72.93,39566.0,66.15,66.3768,66.023,66.1681,39566.0
2022-01-19 11:45:00,72.92,73.24,72.85,73.16,30796.0,66.1591,66.4494,66.0955,66.3768,30796.0
2022-01-19 11:50:00,73.13,73.2,73.0,73.02,28923.0,66.3496,66.4131,66.2316,66.2498,28923.0
2022-01-19 11:55:00,73.0,73.02,72.68,72.72,31062.0,66.2316,66.2498,65.9413,65.9776,31062.0
2022-01-19 12:00:00,72.71,72.78,72.66,72.73,49388.0,65.9685,66.032,65.9232,65.9867,49388.0
2022-01-19 12:05:00,72.72,72.86,72.63,72.81,24361.0,65.9776,66.1046,65.8959,66.0593,24361.0
2022-01-19 12:10:00,72.79,73.19,72.75,73.15,38203.0,66.0411,66.404,66.0048,66.3677,38203.0
2022-01-19 12:15:00,73.16,73.25,73.1,73.24,17108.0,66.3768,66.4585,66.3224,66.4494,17108.0
2022-01-19 12:20:00,73.27,73.37,73.16,73.25,25797.0,66.4766,66.5673,66.3768,66.4585,25797.0
2022-01-19 12:25:00,73.25,73.38,73.22,73.25,21246.0,66.4585,66.5764,66.4312,66.4585,21246.0
2022-01-19 12:30:00,73.26,73.31,73.17,73.23,28940.0,66.4675,66.5129,66.3859,66.4403,28940.0
2022-01-19 12:35:00,73.24,73.29,73.07,73.13,26272.0,66.4494,66.4947,66.2951,66.3496,26272.0
2022-01-19 12:40:00,73.14,73.23,73.04,73.19,17176.0,66.3587,66.4403,66.2679,66.404,17176.0
2022-01-19 12:45:00,73.18,73.4,73.13,73.36,19970.0,66.3949,66.5946,66.3496,66.5583,19970.0
2022-01-19 12:50:00,73.35,73.44,73.26,73.31,58392.0,66.5492,66.6308,66.4675,66.5129,58392.0
2022-01-19 12:55:00,73.31,73.43,73.28,73.39,16823.0,66.5129,66.6218,66.4857,66.5855,16823.0
2022-01-19 13:00:00,73.35,73.35,73.14,73.29,21354.0,66.5492,66.5492,66.3587,66.4947,21354.0
2022-01-19 13:05:00,73.26,73.27,73.13,73.26,21366.0,66.4675,66.4766,66.3496,66.4675,21366.0
2022-01-19 13:10:00,73.27,73.45,73.24,73.45,22682.0,66.4766,66.6399,66.4494,66.6399,22682.0
2022-01-19 13:15:00,73.42,73.47,73.35,73.44,21733.0,66.6127,66.6581,66.5492,66.6308,21733.0
2022-01-19 13:20:00,73.45,73.69,73.33,73.59,88481.0,66.6399,66.8577,66.531,66.7669,88481.0
2022-01-19 13:25:00,73.6,73.64,73.45,73.45,22932.0,66.776,66.8123,66.6399,66.6399,22932.0
2022-01-19 13:30:00,73.48,73.56,73.41,73.41,27330.0,66.6671,66.7397,66.6036,66.6036,27330.0
2022-01-19 13:35:00,73.41,73.54,73.34,73.51,26479.0,66.6036,66.7216,66.5401,66.6944,26479.0
2022-01-19 13:40:00,73.53,73.64,73.51,73.58,33235.0,66.7125,66.8123,66.6944,66.7579,33235.0
2022-01-19 13:45:00,73.56,73.56,73.4,73.42,22037.0,66.7397,66.7397,66.5946,66.6127,22037.0
2022-01-19 13:50:00,73.4,73.4,73.3,73.34,19182.0,66.5946,66.5946,66.5038,66.5401,19182.0
2022-01-19 13:55:00,73.33,73.49,73.23,73.35,21895.0,66.531,66.6762,66.4403,66.5492,21895.0
2022-01-19 14:00:00,73.34,73.41,73.19,73.21,48116.0,66.5401,66.6036,66.404,66.4222,48116.0
2022-01-19 14:05:00,73.21,73.22,72.9,72.95,39884.0,66.4222,66.4312,66.1409,66.1863,39884.0
2022-01-19 14:10:00,72.95,73.06,72.85,72.93,37475.0,66.1863,66.2861,66.0955,66.1681,37475.0
2022-01-19 14:15:00,72.93,73.0,72.86,72.92,18622.0,66.1681,66.2316,66.1046,66.1591,18622.0
2022-01-19 14:20:00,72.93,72.94,72.79,72.83,27025.0,66.1681,66.1772,66.0411,66.0774,27025.0
2022-01-19 14:25:00,72.82,72.84,72.68,72.7,40250.0,66.0683,66.0865,65.9413,65.9595,40250.0
2022-01-19 14:30:00,72.7,72.73,72.62,72.67,48194.0,65.9595,65.9867,65.8869,65.9322,48194.0
2022-01-19 14:35:00,72.67,72.89,72.63,72.81,36864.0,65.9322,66.1318,65.8959,66.0593,36864.0
2022-01-19 14:40:00,72.84,72.95,72.75,72.93,24523.0,66.0865,66.1863,66.0048,66.1681,24523.0
2022-01-19 14:45:00,72.92,72.92,72.58,72.65,36204.0,66.1591,66.1591,65.8506,65.9141,36204.0
2022-01-19 14:50:00,72.67,72.73,72.64,72.73,29209.0,65.9322,65.9867,65.905,65.9867,29209.0
2022-01-19 14:55:00,72.72,72.89,72.59,72.61,42322.0,65.9776,66.1318,65.8597,65.8778,42322.0
2022-01-19 15:00:00,72.6,72.66,72.52,72.56,35380.0,65.8687,65.9232,65.7961,65.8324,35380.0
2022-01-19 15:05:00,72.57,72.63,72.46,72.59,61072.0,65.8415,65.8959,65.7417,65.8597,61072.0
2022-01-19 15:10:00,72.58,72.98,72.58,72.98,31234.0,65.8506,66.2135,65.8506,66.2135,31234.0
2022-01-19 15:15:00,72.96,72.99,72.74,72.83,32474.0,66.1953,66.2226,65.9957,66.0774,32474.0
2022-01-19 15:20:00,72.82,72.82,72.63,72.63,30208.0,66.0683,66.0683,65.8959,65.8959,30208.0
2022-01-19 15:25:00,72.62,72.71,72.48,72.55,39802.0,65.8869,65.9685,65.7599,65.8234,39802.0
2022-01-19 15:30:00,72.54,72.59,72.34,72.4,53398.0,65.8143,65.8597,65.6328,65.6873,53398.0
2022-01-19 15:35:00,72.4,72.46,72.32,72.4,45186.0,65.6873,65.7417,65.6147,65.6873,45186.0
2022-01-19 15:40:00,72.39,72.61,72.34,72.59,71464.0,65.6782,65.8778,65.6328,65.8597,71464.0
2022-01-19 15:45:00,72.6,72.61,72.45,72.46,55890.0,65.8687,65.8778,65.7326,65.7417,55890.0
2022-01-19 15:50:00,72.46,72.6,72.41,72.53,124036.0,65.7417,65.8687,65.6963,65.8052,124036.0
2022-01-19 15:55:00,72.52,72.52,72.24,72.3,231883.0,65.7961,65.7961,65.5421,65.5965,231883.0
2022-01-20 09:30:00,77.25,78.88,77.03,77.86,1873417.0,70.0876,71.5665,69.888,70.641,1873417.0
2022-01-20 09:35:00,77.87,78.01,76.77,76.99,611968.0,70.6501,70.7771,69.6521,69.8517,611968.0
2022-01-20 09:40:00,77.0,77.36,76.92,77.04,454194.0,69.8608,70.1874,69.7882,69.8971,454194.0
2022-01-20 09:45:00,77.06,77.69,76.83,77.42,417725.0,69.9152,70.4868,69.7065,70.2418,417725.0
2022-01-20 09:50:00,77.41,77.95,76.9,77.49,388436.0,70.2328,70.7227,69.77,70.3053,388436.0
2022-01-20 09:55:00,77.49,78.05,77.42,78.05,632673.0,70.3053,70.8134,70.2418,70.8134,632673.0
2022-01-20 10:00:00,78.04,78.18,77.66,78.0,335471.0,70.8043,70.9314,70.4596,70.7681,335471.0
2022-01-20 10:05:00,78.0,78.14,77.73,77.83,264228.0,70.7681,70.8951,70.5231,70.6138,264228.0
2022-01-20 10:10:00,77.8,78.04,77.62,77.83,321250.0,70.5866,70.8043,70.4233,70.6138,321250.0
2022-01-20 10:15:00,77.82,78.28,77.55,77.87,330189.0,70.6047,71.0221,70.3598,70.6501,330189.0
2022-01-20 10:20:00,77.87,78.24,77.71,78.15,189364.0,70.6501,70.9858,70.5049,70.9041,189364.0
2022-01-20 10:25:00,78.14,78.6,78.01,78.34,313305.0,70.8951,71.3124,70.7771,71.0765,313305.0
2022-01-20 10:30:00,78.39,78.47,78.19,78.25,292779.0,71.1219,71.1945,70.9404,70.9949,292779.0
2022-01-20 10:35:00,78.27,79.45,78.26,79.3,472111.0,71.013,72.0836,71.0039,71.9475,472111.0
2022-01-20 10:40:00,79.3,79.88,79.11,79.77,576980.0,71.9475,72.4737,71.7751,72.3739,576980.0
2022-01-20 10:45:00,79.78,80.19,79.78,79.97,666134.0,72.383,72.755,72.383,72.5554,666134.0
2022-01-20 10:50:00,79.95,80.27,79.91,79.94,401324.0,72.5373,72.8276,72.501,72.5282,401324.0
2022-01-20 10:55:00,79.95,80.09,79.66,79.7,515856.0,72.5373,72.6643,72.2741,72.3104,515856.0
2022-01-20 11:00:00,79.69,79.99,79.55,79.92,180256.0,72.3014,72.5735,72.1743,72.51,180256.0
2022-01-20 11:05:00,79.89,80.2,79.8,79.84,191167.0,72.4828,72.7641,72.4012,72.4375,191167.0
2022-01-20 11:10:00,79.83,79.95,79.46,79.62,172675.0,72.4284,72.5373,72.0927,72.2378,172675.0
2022-01-20 11:15:00,79.57,79.63,79.3,79.45,234159.0,72.1925,72.2469,71.9475,72.0836,234159.0
2022-01-20 11:20:00,79.46,79.58,79.31,79.51,225141.0,72.0927,72.2016,71.9566,72.138,225141.0
2022-01-20 11:25:00,79.51,79.67,79.3,79.58,217956.0,72.138,72.2832,71.9475,72.2016,217956.0
2022-01-20 11:30:00,79.55,79.65,79.42,79.52,180947.0,72.1743,72.2651,72.0564,72.1471,180947.0
2022-01-20 11:35:00,79.52,80.22,79.5,80.16,238704.0,72.1471,72.7822,72.129,72.7278,238704.0
2022-01-20 11:40:00,80.15,80.4,80.11,80.31,291556.0,72.7187,72.9455,72.6824,72.8639,291556.0
2022-01-20 11:45:00,80.31,80.54,80.23,80.28,154142.0,72.8639,73.0725,72.7913,72.8367,154142.0
2022-01-20 11:50:00,80.29,80.75,80.26,80.72,216829.0,72.8457,73.2631,72.8185,73.2359,216829.0
2022-01-20 11:55:00,80.72,80.99,80.64,80.82,356297.0,73.2359,73.4808,73.1633,73.3266,356297.0
2022-01-20 12:00:00,80.83,81.24,80.65,80.66,415400.0,73.3357,73.7076,73.1723,73.1814,415400.0
2022-01-20 12:05:00,80.67,81.04,80.66,80.76,224317.0,73.1905,73.5262,73.1814,73.2722,224317.0
2022-01-20 12:10:00,80.76,80.86,80.34,80.42,396443.0,73.2722,73.3629,72.8911,72.9637,396443.0
2022-01-20 12:15:00,80.44,80.57,80.08,80.15,168862.0,72.9818,73.0998,72.6552,72.7187,168862.0
2022-01-20 12:20:00,80.13,80.4,80.09,80.35,135366.0,72.7006,72.9455,72.6643,72.9002,135366.0
2022-01-20 12:25:00,80.36,80.62,80.35,80.62,170956.0,72.9092,73.1451,72.9002,73.1451,170956.0
2022-01-20 12:30:00,80.6,80.61,80.43,80.51,67575.0,73.127,73.1361,72.9727,73.0453,67575.0
2022-01-20 12:35:00,80.5,80.61,80.32,80.43,147163.0,73.0363,73.1361,72.8729,72.9727,147163.0
2022-01-20 12:40:00,80.43,80.51,79.95,79.99,182695.0,72.9727,73.0453,72.5373,72.5735,182695.0
2022-01-20 12:45:00,79.97,79.98,79.72,79.73,98455.0,72.5554,72.5645,72.3286,72.3376,98455.0
2022-01-20 12:50:00,79.71,80.03,79.62,79.95,205457.0,72.3195,72.6098,72.2378,72.5373,205457.0
2022-01-20 12:55:00,79.95,80.09,79.93,80.05,126638.0,72.5373,72.6643,72.5191,72.628,126638.0
2022-01-20 13:00:00,80.01,80.12,79.83,79.95,208438.0,72.5917,72.6915,72.4284,72.5373,208438.0
2022-01-20 13:05:00,79.96,80.05,79.75,79.94,324539.0,72.5463,72.628,72.3558,72.5282,324539.0
2022-01-20 13:10:00,79.92,80.09,79.89,80.08,118112.0,72.51,72.6643,72.4828,72.6552,118112.0
2022-01-20 13:15:00,80.08,80.24,80.06,80.15,52541.0,72.6552,72.8004,72.6371,72.7187,52541.0
2022-01-20 13:20:00,80.15,80.22,79.97,80.0,133240.0,72.7187,72.7822,72.5554,72.5826,133240.0
2022-01-20 13:25:00,80.0,80.25,79.99,80.02,50744.0,72.5826,72.8094,72.5735,72.6008,50744.0
2022-01-20 13:30:00,80.02,80.1,79.89,80.08,178996.0,72.6008,72.6733,72.4828,72.6552,178996.0
2022-01-20 13:35:00,80.06,80.2,79.97,80.15,50725.0,72.6371,72.7641,72.5554,72.7187,50725.0
2022-01-20 13:40:00,80.14,80.21,80.03,80.04,36095.0,72.7096,72.7731,72.6098,72.6189,36095.0
2022-01-20 13:45:00,80.04,80.19,79.95,79.98,53961.0,72.6189,72.755,72.5373,72.5645,53961.0
2022-01-20 13:50:00,79.97,80.13,79.96,80.04,37190.0,72.5554,72.7006,72.5463,72.6189,37190.0
2022-01-20 13:55:00,80.03,80.05,79.91,79.96,83957.0,72.6098,72.628,72.501,72.5463,83957.0
2022-01-20 14:00:00,79.96,80.23,79.94,80.17,155901.0,72.5463,72.7913,72.5282,72.7369,155901.0
2022-01-20 14:05:00,80.18,80.23,80.02,80.08,59054.0,72.7459,72.7913,72.6008,72.6552,59054.0
2022-01-20 14:10:00,80.08,80.09,79.76,79.94,271726.0,72.6552,72.6643,72.3649,72.5282,271726.0
2022-01-20 14:15:00,79.95,79.95,79.21,79.36,463667.0,72.5373,72.5373,71.8659,72.002,463667.0
2022-01-20 14:20:00,79.36,79.4,79.11,79.25,58810.0,72.002,72.0382,71.7751,71.9022,58810.0
2022-01-20 14:25:00,79.25,79.39,78.89,78.93,122852.0,71.9022,72.0292,71.5755,71.6118,122852.0
2022-01-20 14:30:00,78.93,79.02,78.83,78.95,88244.0,71.6118,71.6935,71.5211,71.63,88244.0
2022-01-20 14:35:00,78.97,78.99,78.71,78.87,117525.0,71.6481,71.6663,71.4122,71.5574,117525.0
2022-01-20 14:40:00,78.87,79.06,78.8,78.98,204500.0,71.5574,71.7298,71.4939,71.6572,204500.0
2022-01-20 14:45:00,78.98,79.06,78.9,79.01,136302.0,71.6572,71.7298,71.5846,71.6844,136302.0
2022-01-20 14:50:00,79.01,79.1,78.72,78.73,231799.0,71.6844,71.7661,71.4213,71.4304,231799.0
2022-01-20 14:55:00,78.73,78.74,78.54,78.71,191676.0,71.4304,71.4394,71.258,71.4122,191676.0
2022-01-20 15:00:00,78.71,79.0,78.71,78.73,231920.0,71.4122,71.6753,71.4122,71.4304,231920.0
2022-01-20 15:05:00,78.77,78.8,78.15,78.18,143927.0,71.4667,71.4939,70.9041,70.9314,143927.0
2022-01-20 15:10:00,78.18,78.4,78.09,78.11,126585.0,70.9314,71.131,70.8497,70.8679,126585.0
2022-01-20 15:15:00,78.1,78.46,78.08,78.43,331628.0,70.8588,71.1854,70.8406,71.1582,331628.0
2022-01-20 15:20:00,78.42,78.66,78.1,78.12,316138.0,71.1491,71.3669,70.8588,70.8769,316138.0
2022-01-20 15:25:00,78.12,78.23,77.91,78.05,302345.0,70.8769,70.9767,70.6864,70.8134,302345.0
2022-01-20 15:30:00,78.05,78.09,77.8,77.84,262093.0,70.8134,70.8497,70.5866,70.6229,262093.0
2022-01-20 15:35:00,77.83,77.95,77.41,77.48,353143.0,70.6138,70.7227,70.2328,70.2963,353143.0
2022-01-20 15:40:00,77.48,77.67,77.28,77.3,237396.0,70.2963,70.4686,70.1148,70.133,237396.0
2022-01-20 15:45:00,77.29,77.34,77.02,77.03,475610.0,70.1239,70.1692,69.8789,69.888,475610.0
2022-01-20 15:50:00,77.02,77.39,76.91,76.97,422975.0,69.8789,70.2146,69.7791,69.8335,422975.0
2022-01-20 15:55:00,76.96,77.06,76.78,77.0,726243.0,69.8245,69.9152,69.6612,69.8608,726243.0
2022-01-21 09:30:00,77.6,77.61,76.83,77.39,525916.0,70.4051,70.4142,69.7065,70.2146,525916.0
2022-01-21 09:35:00,77.35,77.68,76.9,77.32,205263.0,70.1783,70.4777,69.77,70.1511,205263.0
2022-01-21 09:40:00,77.34,77.38,76.35,76.4,205216.0,70.1692,70.2055,69.271,69.3164,205216.0
2022-01-21 09:45:00,76.39,77.15,76.35,77.05,272711.0,69.3073,69.9969,69.271,69.9061,272711.0
2022-01-21 09:50:00,77.04,77.13,76.26,76.29,192507.0,69.8971,69.9787,69.1894,69.2166,192507.0
2022-01-21 09:55:00,76.26,76.44,75.81,76.0,180334.0,69.1894,69.3527,68.7811,68.9535,180334.0
2022-01-21 10:00:00,76.0,76.27,75.75,75.95,140091.0,68.9535,69.1985,68.7267,68.9081,140091.0
2022-01-21 10:05:00,75.94,76.3,75.75,75.84,188174.0,68.899,69.2257,68.7267,68.8083,188174.0
2022-01-21 10:10:00,75.83,75.83,75.19,75.38,175142.0,68.7992,68.7992,68.2186,68.391,175142.0
2022-01-21 10:15:00,75.39,75.55,75.03,75.03,132973.0,68.4,68.5452,68.0734,68.0734,132973.0
2022-01-21 10:20:00,75.05,75.26,74.71,74.94,289117.0,68.0916,68.2821,67.7831,67.9918,289117.0
2022-01-21 10:25:00,74.94,75.2,74.82,75.16,334012.0,67.9918,68.2277,67.8829,68.1914,334012.0
2022-01-21 10:30:00,75.1,75.6,75.07,75.29,402836.0,68.1369,68.5906,68.1097,68.3093,402836.0
2022-01-21 10:35:00,75.31,75.8,75.19,75.27,160837.0,68.3275,68.772,68.2186,68.2912,160837.0
2022-01-21 10:40:00,75.27,75.44,75.07,75.28,115781.0,68.2912,68.4454,68.1097,68.3002,115781.0
2022-01-21 10:45:00,75.27,75.51,74.96,75.43,162593.0,68.2912,68.5089,68.0099,68.4363,162593.0
2022-01-21 10:50:00,75.43,75.78,75.28,75.55,192429.0,68.4363,68.7539,68.3002,68.5452,192429.0
2022-01-21 10:55:00,75.53,75.59,74.92,74.98,136307.0,68.5271,68.5815,67.9736,68.0281,136307.0
2022-01-21 11:00:00,74.98,74.98,74.43,74.58,93253.0,68.0281,68.0281,67.5291,67.6651,93253.0
2022-01-21 11:05:00,74.6,74.91,74.53,74.8,121845.0,67.6833,67.9645,67.6198,67.8647,121845.0
2022-01-21 11:10:00,74.8,75.05,74.67,74.88,69022.0,67.8647,68.0916,67.7468,67.9373,69022.0
2022-01-21 11:15:00,74.92,75.17,74.89,74.97,61565.0,67.9736,68.2004,67.9464,68.019,61565.0
2022-01-21 11:20:00,74.98,75.32,74.9,75.22,127455.0,68.0281,68.3365,67.9555,68.2458,127455.0
2022-01-21 11:25:00,75.23,75.26,75.05,75.08,53337.0,68.2549,68.2821,68.0916,68.1188,53337.0
2022-01-21 11:30:00,75.1,75.14,74.81,74.91,82283.0,68.1369,68.1732,67.8738,67.9645,82283.0
2022-01-21 11:35:00,74.9,75.0,74.32,74.38,90487.0,67.9555,68.0462,67.4293,67.4837,90487.0
2022-01-21 11:40:00,74.38,74.4,74.18,74.25,62277.0,67.4837,67.5018,67.3022,67.3657,62277.0
2022-01-21 11:45:00,74.26,74.39,74.07,74.38,91180.0,67.3748,67.4928,67.2024,67.4837,91180.0
2022-01-21 11:50:00,74.38,74.43,74.15,74.18,45741.0,67.4837,67.5291,67.275,67.3022,45741.0
2022-01-21 11:55:00,74.18,74.45,74.15,74.4,80340.0,67.3022,67.5472,67.275,67.5018,80340.0
2022-01-21 12:00:00,74.38,74.68,74.33,74.5,134503.0,67.4837,67.7559,67.4383,67.5926,134503.0
2022-01-21 12:05:00,74.52,74.95,74.49,74.93,86773.0,67.6107,68.0008,67.5835,67.9827,86773.0
2022-01-21 12:10:00,74.93,74.95,74.68,74.83,92036.0,67.9827,68.0008,67.7559,67.892,92036.0
2022-01-21 12:15:00,74.83,74.85,74.51,74.51,63264.0,67.892,67.9101,67.6016,67.6016,63264.0
2022-01-21 12:20:00,74.48,74.97,74.47,74.95,58063.0,67.5744,68.019,67.5653,68.0008,58063.0
2022-01-21 12:25:00,74.94,75.1,74.68,74.79,92680.0,67.9918,68.1369,67.7559,67.8557,92680.0
2022-01-21 12:30:00,74.79,75.05,74.73,74.8,51960.0,67.8557,68.0916,67.8012,67.8647,51960.0
2022-01-21 12:35:00,74.8,75.03,74.72,74.95,67714.0,67.8647,68.0734,67.7922,68.0008,67714.0
2022-01-21 12:40:00,74.92,75.04,74.86,74.88,49905.0,67.9736,68.0825,67.9192,67.9373,49905.0
2022-01-21 12:45:00,74.88,74.95,74.71,74.77,64692.0,67.9373,68.0008,67.7831,67.8375,64692.0
2022-01-21 12:50:00,74.78,74.87,74.74,74.83,25993.0,67.8466,67.9283,67.8103,67.892,25993.0
2022-01-21 12:55:00,74.84,75.02,74.78,74.8,60169.0,67.901,68.0643,67.8466,67.8647,60169.0
2022-01-21 13:00:00,74.78,74.92,74.6,74.66,39395.0,67.8466,67.9736,67.6833,67.7377,39395.0
2022-01-21 13:05:00,74.67,74.84,74.6,74.72,53335.0,67.7468,67.901,67.6833,67.7922,53335.0
2022-01-21 13:10:00,74.71,74.91,74.65,74.68,62497.0,67.7831,67.9645,67.7287,67.7559,62497.0
2022-01-21 13:15:00,74.67,74.72,74.4,74.59,44551.0,67.7468,67.7922,67.5018,67.6742,44551.0
2022-01-21 13:20:00,74.58,74.62,74.41,74.5,52712.0,67.6651,67.7014,67.5109,67.5926,52712.0
2022-01-21 13:25:00,74.49,74.6,74.48,74.53,24398.0,67.5835,67.6833,67.5744,67.6198,24398.0
2022-01-21 13:30:00,74.5,74.63,74.45,74.52,37541.0,67.5926,67.7105,67.5472,67.6107,37541.0
2022-01-21 13:35:00,74.52,74.73,74.47,74.66,28466.0,67.6107,67.8012,67.5653,67.7377,28466.0
2022-01-21 13:40:00,74.66,74.81,74.63,74.71,35551.0,67.7377,67.8738,67.7105,67.7831,35551.0
2022-01-21 13:45:00,74.71,74.73,74.42,74.52,77439.0,67.7831,67.8012,67.52,67.6107,77439.0
2022-01-21 13:50:00,74.51,74.69,74.42,74.43,54981.0,67.6016,67.7649,67.52,67.5291,54981.0
2022-01-21 13:55:00,74.44,74.51,74.25,74.3,37667.0,67.5381,67.6016,67.3657,67.4111,37667.0
2022-01-21 14:00:00,74.31,74.37,74.09,74.17,123702.0,67.4202,67.4746,67.2206,67.2932,123702.0
2022-01-21 14:05:00,74.17,74.34,74.09,74.11,89988.0,67.2932,67.4474,67.2206,67.2387,89988.0
2022-01-21 14:10:00,74.13,74.19,74.02,74.07,57466.0,67.2569,67.3113,67.1571,67.2024,57466.0
2022-01-21 14:15:00,74.08,74.21,74.08,74.12,53370.0,67.2115,67.3294,67.2115,67.2478,53370.0
2022-01-21 14:20:00,74.11,74.18,74.08,74.14,65444.0,67.2387,67.3022,67.2115,67.2659,65444.0
2022-01-21 14:25:00,74.13,74.13,73.76,73.81,85819.0,67.2569,67.2569,66.9212,66.9665,85819.0
2022-01-21 14:30:00,73.79,73.79,73.48,73.52,103409.0,66.9484,66.9484,66.6671,66.7034,103409.0
2022-01-21 14:35:00,73.49,73.85,73.42,73.84,170354.0,66.6762,67.0028,66.6127,66.9938,170354.0
2022-01-21 14:40:00,73.84,73.92,73.71,73.76,97239.0,66.9938,67.0663,66.8758,66.9212,97239.0
2022-01-21 14:45:00,73.78,73.88,73.7,73.86,69616.0,66.9393,67.03,66.8667,67.0119,69616.0
2022-01-21 14:50:00,73.87,73.88,73.66,73.74,74844.0,67.021,67.03,66.8304,66.903,74844.0
2022-01-21 14:55:00,73.75,73.85,73.42,73.46,99185.0,66.9121,67.0028,66.6127,66.649,99185.0
2022-01-21 15:00:00,73.46,73.48,73.14,73.17,160862.0,66.649,66.6671,66.3587,66.3859,160862.0
2022-01-21 15:05:00,73.17,73.17,72.92,73.0,251848.0,66.3859,66.3859,66.1591,66.2316,251848.0
2022-01-21 15:10:00,72.98,73.04,72.86,72.99,191915.0,66.2135,66.2679,66.1046,66.2226,191915.0
2022-01-21 15:15:00,72.98,73.14,72.88,72.94,285032.0,66.2135,66.3587,66.1228,66.1772,285032.0
2022-01-21 15:20:00,72.94,73.12,72.82,72.95,214960.0,66.1772,66.3405,66.0683,66.1863,214960.0
2022-01-21 15:25:00,72.95,73.06,72.66,72.9,251987.0,66.1863,66.2861,65.9232,66.1409,251987.0
2022-01-21 15:30:00,72.9,73.8,72.88,73.43,249255.0,66.1409,66.9575,66.1228,66.6218,249255.0
2022-01-21 15:35:00,73.42,73.61,73.38,73.54,117804.0,66.6127,66.7851,66.5764,66.7216,117804.0
2022-01-21 15:40:00,73.55,73.95,73.54,73.65,242330.0,66.7306,67.0936,66.7216,66.8214,242330.0
2022-01-21 15:45:00,73.63,73.7,73.33,73.7,211152.0,66.8032,66.8667,66.531,66.8667,211152.0
2022-01-21 15:50:00,73.67,73.83,73.53,73.61,253265.0,66.8395,66.9847,66.7125,66.7851,253265.0
2022-01-21 15:55:00,73.6,73.83,73.43,73.46,570672.0,66.776,66.9847,66.6218,66.649,570672.0
2022-01-24 09:30:00,72.52,72.52,71.05,71.2,456701.0,65.7961,65.7961,64.4624,64.5985,456701.0
2022-01-24 09:35:00,71.22,72.33,71.22,72.1,261645.0,64.6167,65.6238,64.6167,65.4151,261645.0
2022-01-24 09:40:00,72.05,72.12,71.48,71.68,166662.0,65.3697,65.4332,64.8526,65.034,166662.0
2022-01-24 09:45:00,71.58,71.84,71.15,71.17,118471.0,64.9433,65.1792,64.5532,64.5713,118471.0
2022-01-24 09:50:00,71.17,71.3,70.26,70.7,357967.0,64.5713,64.6893,63.7457,64.1449,357967.0
2022-01-24 09:55:00,70.72,71.0,70.11,70.11,130060.0,64.163,64.4171,63.6096,63.6096,130060.0
2022-01-24 10:00:00,70.12,70.51,69.83,69.87,139618.0,63.6187,63.9725,63.3556,63.3918,139618.0
2022-01-24 10:05:00,69.87,70.03,69.63,69.72,101245.0,63.3918,63.537,63.1741,63.2557,101245.0
2022-01-24 10:10:00,69.74,70.1,69.56,69.8,156877.0,63.2739,63.6005,63.1106,63.3283,156877.0
2022-01-24 10:15:00,69.82,69.98,69.45,69.47,89167.0,63.3465,63.4916,63.0108,63.0289,89167.0
2022-01-24 10:20:00,69.5,69.98,69.49,69.92,197134.0,63.0561,63.4916,63.0471,63.4372,197134.0
2022-01-24 10:25:00,69.9,70.35,69.89,70.07,173892.0,63.4191,63.8273,63.41,63.5733,173892.0
2022-01-24 10:30:00,70.07,70.52,70.06,70.28,159074.0,63.5733,63.9816,63.5642,63.7638,159074.0
2022-01-24 10:35:00,70.26,70.51,70.09,70.2,101223.0,63.7457,63.9725,63.5914,63.6912,101223.0
2022-01-24 10:40:00,70.19,70.45,70.08,70.43,90393.0,63.6822,63.9181,63.5824,63.8999,90393.0
2022-01-24 10:45:00,70.43,70.48,70.08,70.23,126798.0,63.8999,63.9453,63.5824,63.7185,126798.0
2022-01-24 10:50:00,70.19,70.4,69.86,70.38,167471.0,63.6822,63.8727,63.3828,63.8546,167471.0
2022-01-24 10:55:00,70.38,70.4,69.82,69.92,133603.0,63.8546,63.8727,63.3465,63.4372,133603.0
2022-01-24 11:00:00,69.9,69.91,69.46,69.71,82306.0,63.4191,63.4281,63.0199,63.2467,82306.0
2022-01-24 11:05:00,69.69,69.81,69.52,69.78,51555.0,63.2285,63.3374,63.0743,63.3102,51555.0
2022-01-24 11:10:00,69.77,69.87,69.42,69.49,52911.0,63.3011,63.3918,62.9836,63.0471,52911.0
2022-01-24 11:15:00,69.51,69.81,69.44,69.58,44444.0,63.0652,63.3374,63.0017,63.1287,44444.0
2022-01-24 11:20:00,69.57,69.77,69.34,69.42,64237.0,63.1197,63.3011,62.911,62.9836,64237.0
2022-01-24 11:25:00,69.41,69.55,69.22,69.33,227477.0,62.9745,63.1015,62.8021,62.9019,227477.0
2022-01-24 11:30:00,69.34,69.44,69.09,69.1,122342.0,62.911,63.0017,62.6842,62.6932,122342.0
2022-01-24 11:35:00,69.13,69.21,68.83,68.94,98229.0,62.7205,62.793,62.4483,62.5481,98229.0
2022-01-24 11:40:00,68.97,68.97,68.64,68.84,251778.0,62.5753,62.5753,62.2759,62.4573,251778.0
2022-01-24 11:45:00,68.87,69.11,68.68,68.68,212116.0,62.4846,62.7023,62.3122,62.3122,212116.0
2022-01-24 11:50:00,68.71,69.25,68.65,69.23,105762.0,62.3394,62.8293,62.285,62.8112,105762.0
2022-01-24 11:55:00,69.23,69.4,68.94,69.37,171915.0,62.8112,62.9654,62.5481,62.9382,171915.0
2022-01-24 12:00:00,69.35,69.37,68.72,68.78,89699.0,62.9201,62.9382,62.3485,62.4029,89699.0
2022-01-24 12:05:00,68.79,68.9,68.53,68.66,75554.0,62.412,62.5118,62.1761,62.294,75554.0
2022-01-24 12:10:00,68.67,68.82,68.51,68.57,133270.0,62.3031,62.4392,62.1579,62.2124,133270.0
2022-01-24 12:15:00,68.56,68.67,68.33,68.62,146123.0,62.2033,62.3031,61.9946,62.2577,146123.0
2022-01-24 12:20:00,68.59,68.76,68.29,68.35,135645.0,62.2305,62.3848,61.9583,62.0128,135645.0
2022-01-24 12:25:00,68.36,69.0,68.11,68.75,254160.0,62.0218,62.6025,61.795,62.3757,254160.0
2022-01-24 12:30:00,68.75,68.84,68.43,68.73,123242.0,62.3757,62.4573,62.0854,62.3575,123242.0
2022-01-24 12:35:00,68.71,68.82,68.4,68.82,84991.0,62.3394,62.4392,62.0581,62.4392,84991.0
2022-01-24 12:40:00,68.78,69.1,68.56,69.09,82014.0,62.4029,62.6932,62.2033,62.6842,82014.0
2022-01-24 12:45:00,69.12,69.28,68.97,69.05,107834.0,62.7114,62.8565,62.5753,62.6479,107834.0
2022-01-24 12:50:00,69.04,69.39,68.84,69.33,99461.0,62.6388,62.9563,62.4573,62.9019,99461.0
2022-01-24 12:55:00,69.33,69.47,69.23,69.34,98989.0,62.9019,63.0289,62.8112,62.911,98989.0
2022-01-24 13:00:00,69.3,69.34,69.02,69.21,85187.0,62.8747,62.911,62.6207,62.793,85187.0
2022-01-24 13:05:00,69.21,69.4,69.17,69.22,71894.0,62.793,62.9654,62.7567,62.8021,71894.0
2022-01-24 13:10:00,69.24,69.6,69.2,69.6,73845.0,62.8203,63.1469,62.784,63.1469,73845.0
2022-01-24 13:15:00,69.61,69.85,69.53,69.8,135912.0,63.1559,63.3737,63.0834,63.3283,135912.0
2022-01-24 13:20:00,69.8,69.84,69.17,69.2,113207.0,63.3283,63.3646,62.7567,62.784,113207.0
2022-01-24 13:25:00,69.21,69.4,69.09,69.2,60664.0,62.793,62.9654,62.6842,62.784,60664.0
2022-01-24 13:30:00,69.17,69.52,69.08,69.52,44006.0,62.7567,63.0743,62.6751,63.0743,44006.0
2022-01-24 13:35:00,69.5,69.66,69.11,69.65,41794.0,63.0561,63.2013,62.7023,63.1922,41794.0
2022-01-24 13:40:00,69.63,69.71,69.42,69.66,102844.0,63.1741,63.2467,62.9836,63.2013,102844.0
2022-01-24 13:45:00,69.63,69.95,69.58,69.84,100791.0,63.1741,63.4644,63.1287,63.3646,100791.0
2022-01-24 13:50:00,69.84,69.93,69.58,69.74,78495.0,63.3646,63.4463,63.1287,63.2739,78495.0
2022-01-24 13:55:00,69.76,70.06,69.76,70.05,103047.0,63.292,63.5642,63.292,63.5552,103047.0
2022-01-24 14:00:00,70.04,70.1,69.83,69.92,71755.0,63.5461,63.6005,63.3556,63.4372,71755.0
2022-01-24 14:05:00,69.92,70.55,69.92,70.5,90019.0,63.4372,64.0088,63.4372,63.9634,90019.0
2022-01-24 14:10:00,70.49,70.7,70.15,70.45,139548.0,63.9544,64.1449,63.6459,63.9181,139548.0
2022-01-24 14:15:00,70.51,70.67,70.38,70.44,79955.0,63.9725,64.1177,63.8546,63.909,79955.0
2022-01-24 14:20:00,70.45,70.72,70.11,70.21,76565.0,63.9181,64.163,63.6096,63.7003,76565.0
2022-01-24 14:25:00,70.18,70.4,70.09,70.14,47642.0,63.6731,63.8727,63.5914,63.6368,47642.0
2022-01-24 14:30:00,70.11,70.43,69.87,69.93,56139.0,63.6096,63.8999,63.3918,63.4463,56139.0
2022-01-24 14:35:00,69.96,69.98,69.48,69.65,57008.0,63.4735,63.4916,63.038,63.1922,57008.0
2022-01-24 14:40:00,69.64,69.83,69.53,69.74,52377.0,63.1832,63.3556,63.0834,63.2739,52377.0
2022-01-24 14:45:00,69.75,70.14,69.48,70.05,82375.0,63.283,63.6368,63.038,63.5552,82375.0
2022-01-24 14:50:00,70.06,70.2,69.85,70.09,42909.0,63.5642,63.6912,63.3737,63.5914,42909.0
2022-01-24 14:55:00,70.09,70.43,69.78,70.35,150789.0,63.5914,63.8999,63.3102,63.8273,150789.0
2022-01-24 15:00:00,70.32,70.68,70.16,70.2,90018.0,63.8001,64.1267,63.655,63.6912,90018.0
2022-01-24 15:05:00,70.19,70.49,70.11,70.49,52327.0,63.6822,63.9544,63.6096,63.9544,52327.0
2022-01-24 15:10:00,70.5,70.76,70.48,70.69,66749.0,63.9634,64.1993,63.9453,64.1358,66749.0
2022-01-24 15:15:00,70.7,70.93,70.45,70.49,149989.0,64.1449,64.3536,63.9181,63.9544,149989.0
2022-01-24 15:20:00,70.5,70.68,70.44,70.56,104873.0,63.9634,64.1267,63.909,64.0179,104873.0
2022-01-24 15:25:00,70.57,70.82,70.47,70.71,80168.0,64.0269,64.2538,63.9362,64.154,80168.0
2022-01-24 15:30:00,70.73,71.38,70.56,71.32,151640.0,64.1721,64.7618,64.0179,64.7074,151640.0
2022-01-24 15:35:00,71.32,71.39,71.02,71.38,156880.0,64.7074,64.7709,64.4352,64.7618,156880.0
2022-01-24 15:40:00,71.37,71.53,71.17,71.53,262796.0,64.7528,64.8979,64.5713,64.8979,262796.0
2022-01-24 15:45:00,71.54,71.72,71.46,71.58,305747.0,64.907,65.0703,64.8344,64.9433,305747.0
2022-01-24 15:50:00,71.57,71.72,71.3,71.46,383325.0,64.9342,65.0703,64.6893,64.8344,383325.0
2022-01-24 15:55:00,71.47,71.84,71.39,71.74,512723.0,64.8435,65.1792,64.7709,65.0885,512723.0
2022-01-25 09:30:00,70.28,71.83,70.2,71.66,396294.0,63.7638,65.1701,63.6912,65.0159,396294.0
2022-01-25 09:35:00,71.66,72.8,71.56,72.56,260088.0,65.0159,66.0502,64.9252,65.8324,260088.0
2022-01-25 09:40:00,72.55,72.8,71.9,72.3,181748.0,65.8234,66.0502,65.2336,65.5965,181748.0
2022-01-25 09:45:00,72.3,72.3,71.73,72.14,119686.0,65.5965,65.5965,65.0794,65.4514,119686.0
2022-01-25 09:50:00,72.1,72.68,71.79,72.0,179917.0,65.4151,65.9413,65.1338,65.3244,179917.0
2022-01-25 09:55:00,71.97,72.24,71.5,71.91,88896.0,65.2971,65.5421,64.8707,65.2427,88896.0
2022-01-25 10:00:00,71.89,72.02,71.02,71.39,98199.0,65.2246,65.3425,64.4352,64.7709,98199.0
2022-01-25 10:05:00,71.44,71.48,70.9,71.08,98756.0,64.8163,64.8526,64.3263,64.4897,98756.0
2022-01-25 10:10:00,71.05,71.58,70.85,71.58,93493.0,64.4624,64.9433,64.281,64.9433,93493.0
2022-01-25 10:15:00,71.56,71.71,71.18,71.25,66574.0,64.9252,65.0612,64.5804,64.6439,66574.0
2022-01-25 10:20:00,71.26,71.31,70.89,70.93,64159.0,64.653,64.6983,64.3173,64.3536,64159.0
2022-01-25 10:25:00,70.88,71.6,70.84,71.56,45372.0,64.3082,64.9614,64.2719,64.9252,45372.0
2022-01-25 10:30:00,71.51,71.51,71.17,71.4,58769.0,64.8798,64.8798,64.5713,64.78,58769.0
2022-01-25 10:35:00,71.42,71.68,70.98,71.29,74433.0,64.7981,65.034,64.3989,64.6802,74433.0
2022-01-25 10:40:00,71.3,71.51,71.09,71.45,63688.0,64.6893,64.8798,64.4987,64.8253,63688.0
2022-01-25 10:45:00,71.5,71.82,71.33,71.56,52866.0,64.8707,65.161,64.7165,64.9252,52866.0
2022-01-25 10:50:00,71.54,72.13,71.39,71.42,99981.0,64.907,65.4423,64.7709,64.7981,99981.0
2022-01-25 10:55:00,71.44,71.54,71.28,71.28,46340.0,64.8163,64.907,64.6711,64.6711,46340.0
2022-01-25 11:00:00,71.25,71.42,71.14,71.34,46055.0,64.6439,64.7981,64.5441,64.7255,46055.0
2022-01-25 11:05:00,71.33,71.61,71.25,71.39,42805.0,64.7165,64.9705,64.6439,64.7709,42805.0
2022-01-25 11:10:00,71.4,71.54,71.17,71.29,31073.0,64.78,64.907,64.5713,64.6802,31073.0
2022-01-25 11:15:00,71.25,71.63,71.22,71.63,35509.0,64.6439,64.9887,64.6167,64.9887,35509.0
2022-01-25 11:20:00,71.61,71.73,71.3,71.45,114926.0,64.9705,65.0794,64.6893,64.8253,114926.0
2022-01-25 11:25:00,71.44,71.7,71.22,71.35,96258.0,64.8163,65.0522,64.6167,64.7346,96258.0
2022-01-25 11:30:00,71.35,71.39,71.04,71.17,40960.0,64.7346,64.7709,64.4534,64.5713,40960.0
2022-01-25 11:35:00,71.16,71.21,70.85,70.94,47789.0,64.5622,64.6076,64.281,64.3626,47789.0
2022-01-25 11:40:00,70.9,71.01,70.81,70.98,25234.0,64.3263,64.4261,64.2447,64.3989,25234.0
2022-01-25 11:45:00,70.96,71.2,70.96,71.09,22306.0,64.3808,64.5985,64.3808,64.4987,22306.0
2022-01-25 11:50:00,71.07,71.39,71.05,71.33,19710.0,64.4806,64.7709,64.4624,64.7165,19710.0
2022-01-25 11:55:00,71.33,71.38,71.0,71.03,34115.0,64.7165,64.7618,64.4171,64.4443,34115.0
2022-01-25 12:00:00,71.0,71.29,71.0,71.29,24744.0,64.4171,64.6802,64.4171,64.6802,24744.0
2022-01-25 12:05:00,71.28,71.54,71.27,71.42,26422.0,64.6711,64.907,64.662,64.7981,26422.0
2022-01-25 12:10:00,71.44,71.44,71.25,71.43,27936.0,64.8163,64.8163,64.6439,64.8072,27936.0
2022-01-25 12:15:00,71.44,71.51,71.1,71.33,82427.0,64.8163,64.8798,64.5078,64.7165,82427.0
2022-01-25 12:20:00,71.33,71.62,71.29,71.53,73703.0,64.7165,64.9796,64.6802,64.8979,73703.0
2022-01-25 12:25:00,71.57,71.8,71.57,71.63,30332.0,64.9342,65.1429,64.9342,64.9887,30332.0
2022-01-25 12:30:00,71.64,71.64,71.35,71.54,69148.0,64.9977,64.9977,64.7346,64.907,69148.0
2022-01-25 12:35:00,71.52,71.64,71.42,71.56,57274.0,64.8889,64.9977,64.7981,64.9252,57274.0
2022-01-25 12:40:00,71.55,71.66,71.46,71.64,18891.0,64.9161,65.0159,64.8344,64.9977,18891.0
2022-01-25 12:45:00,71.63,71.7,71.39,71.46,56944.0,64.9887,65.0522,64.7709,64.8344,56944.0
2022-01-25 12:50:00,71.49,71.54,71.34,71.42,77115.0,64.8616,64.907,64.7255,64.7981,77115.0
2022-01-25 12:55:00,71.42,71.42,71.19,71.39,56710.0,64.7981,64.7981,64.5895,64.7709,56710.0
2022-01-25 13:00:00,71.38,71.38,71.03,71.17,26106.0,64.7618,64.7618,64.4443,64.5713,26106.0
2022-01-25 13:05:00,71.15,71.31,71.11,71.25,17833.0,64.5532,64.6983,64.5169,64.6439,17833.0
2022-01-25 13:10:00,71.27,71.43,71.18,71.39,20174.0,64.662,64.8072,64.5804,64.7709,20174.0
2022-01-25 13:15:00,71.38,71.64,71.33,71.56,18666.0,64.7618,64.9977,64.7165,64.9252,18666.0
2022-01-25 13:20:00,71.55,71.56,71.44,71.48,22820.0,64.9161,64.9252,64.8163,64.8526,22820.0
2022-01-25 13:25:00,71.47,71.69,71.42,71.67,23885.0,64.8435,65.0431,64.7981,65.025,23885.0
2022-01-25 13:30:00,71.61,71.92,71.59,71.83,27956.0,64.9705,65.2518,64.9524,65.1701,27956.0
2022-01-25 13:35:00,71.83,71.89,71.63,71.88,23358.0,65.1701,65.2246,64.9887,65.2155,23358.0
2022-01-25 13:40:00,71.9,71.96,71.79,71.82,38758.0,65.2336,65.2881,65.1338,65.161,38758.0
2022-01-25 13:45:00,71.86,71.94,71.74,71.88,23030.0,65.1973,65.2699,65.0885,65.2155,23030.0
2022-01-25 13:50:00,71.86,72.09,71.86,72.08,17805.0,65.1973,65.406,65.1973,65.3969,17805.0
2022-01-25 13:55:00,72.05,72.19,72.02,72.16,25641.0,65.3697,65.4967,65.3425,65.4695,25641.0
2022-01-25 14:00:00,72.12,72.13,72.02,72.03,33177.0,65.4332,65.4423,65.3425,65.3516,33177.0
2022-01-25 14:05:00,72.02,72.05,71.83,71.93,31944.0,65.3425,65.3697,65.1701,65.2608,31944.0
2022-01-25 14:10:00,71.94,72.16,71.91,72.1,21887.0,65.2699,65.4695,65.2427,65.4151,21887.0
2022-01-25 14:15:00,72.12,72.25,72.05,72.23,17292.0,65.4332,65.5512,65.3697,65.533,17292.0
2022-01-25 14:20:00,72.24,72.6,72.2,72.46,44885.0,65.5421,65.8687,65.5058,65.7417,44885.0
2022-01-25 14:25:00,72.49,72.65,72.45,72.62,61438.0,65.7689,65.9141,65.7326,65.8869,61438.0
2022-01-25 14:30:00,72.61,72.73,72.58,72.61,72806.0,65.8778,65.9867,65.8506,65.8778,72806.0
2022-01-25 14:35:00,72.62,72.66,72.47,72.58,73787.0,65.8869,65.9232,65.7508,65.8506,73787.0
2022-01-25 14:40:00,72.61,72.91,72.61,72.88,52448.0,65.8778,66.15,65.8778,66.1228,52448.0
2022-01-25 14:45:00,72.9,72.91,72.65,72.69,34182.0,66.1409,66.15,65.9141,65.9504,34182.0
2022-01-25 14:50:00,72.69,72.88,72.66,72.84,35997.0,65.9504,66.1228,65.9232,66.0865,35997.0
2022-01-25 14:55:00,72.84,72.97,72.79,72.91,39720.0,66.0865,66.2044,66.0411,66.15,39720.0
2022-01-25 15:00:00,72.9,72.9,72.68,72.79,28217.0,66.1409,66.1409,65.9413,66.0411,28217.0
2022-01-25 15:05:00,72.79,72.84,72.62,72.7,70111.0,66.0411,66.0865,65.8869,65.9595,70111.0
2022-01-25 15:10:00,72.68,72.75,72.57,72.6,34476.0,65.9413,66.0048,65.8415,65.8687,34476.0
2022-01-25 15:15:00,72.61,72.82,72.58,72.73,19456.0,65.8778,66.0683,65.8506,65.9867,19456.0
2022-01-25 15:20:00,72.72,72.74,72.57,72.58,20020.0,65.9776,65.9957,65.8415,65.8506,20020.0
2022-01-25 15:25:00,72.56,72.56,72.25,72.35,63159.0,65.8324,65.8324,65.5512,65.6419,63159.0
2022-01-25 15:30:00,72.36,72.49,72.27,72.33,49566.0,65.651,65.7689,65.5693,65.6238,49566.0
2022-01-25 15:35:00,72.33,72.68,72.24,72.61,79356.0,65.6238,65.9413,65.5421,65.8778,79356.0
2022-01-25 15:40:00,72.59,72.85,72.59,72.66,120521.0,65.8597,66.0955,65.8597,65.9232,120521.0
2022-01-25 15:45:00,72.67,72.75,72.42,72.42,108305.0,65.9322,66.0048,65.7054,65.7054,108305.0
2022-01-25 15:50:00,72.39,72.59,72.28,72.28,184089.0,65.6782,65.8597,65.5784,65.5784,184089.0
2022-01-25 15:55:00,72.28,72.43,72.04,72.11,294252.0,65.5784,65.7145,65.3606,65.4242,294252.0
2022-01-26 09:30:00,72.9,73.49,72.71,72.95,306184.0,66.1409,66.6762,65.9685,66.1863,306184.0
2022-01-26 09:35:00,72.91,73.05,72.35,72.43,187383.0,66.15,66.277,65.6419,65.7145,187383.0
2022-01-26 09:40:00,72.42,72.72,71.98,71.98,87113.0,65.7054,65.9776,65.3062,65.3062,87113.0
2022-01-26 09:45:00,71.95,72.12,71.72,71.74,101768.0,65.279,65.4332,65.0703,65.0885,101768.0
2022-01-26 09:50:00,71.73,71.73,71.38,71.7,103891.0,65.0794,65.0794,64.7618,65.0522,103891.0
2022-01-26 09:55:00,71.7,71.86,71.28,71.45,134097.0,65.0522,65.1973,64.6711,64.8253,134097.0
2022-01-26 10:00:00,71.43,71.88,71.36,71.76,88564.0,64.8072,65.2155,64.7437,65.1066,88564.0
2022-01-26 10:05:00,71.77,71.85,71.48,71.67,97976.0,65.1157,65.1883,64.8526,65.025,97976.0
2022-01-26 10:10:00,71.7,71.75,71.5,71.58,65967.0,65.0522,65.0975,64.8707,64.9433,65967.0
2022-01-26 10:15:00,71.59,71.71,71.5,71.64,44570.0,64.9524,65.0612,64.8707,64.9977,44570.0
2022-01-26 10:20:00,71.64,71.65,71.28,71.38,83703.0,64.9977,65.0068,64.6711,64.7618,83703.0
2022-01-26 10:25:00,71.36,71.92,71.36,71.73,107528.0,64.7437,65.2518,64.7437,65.0794,107528.0
2022-01-26 10:30:00,71.74,71.74,71.32,71.44,58128.0,65.0885,65.0885,64.7074,64.8163,58128.0
2022-01-26 10:35:00,71.44,71.44,71.22,71.3,46925.0,64.8163,64.8163,64.6167,64.6893,46925.0
2022-01-26 10:40:00,71.35,71.54,71.25,71.34,68476.0,64.7346,64.907,64.6439,64.7255,68476.0
2022-01-26 10:45:00,71.33,71.39,71.19,71.35,82821.0,64.7165,64.7709,64.5895,64.7346,82821.0
2022-01-26 10:50:00,71.35,71.45,71.13,71.16,67576.0,64.7346,64.8253,64.535,64.5622,67576.0
2022-01-26 10:55:00,71.15,71.6,71.08,71.57,81676.0,64.5532,64.9614,64.4897,64.9342,81676.0
2022-01-26 11:00:00,71.57,71.58,71.26,71.37,53469.0,64.9342,64.9433,64.653,64.7528,53469.0
2022-01-26 11:05:00,71.38,71.59,71.32,71.41,52160.0,64.7618,64.9524,64.7074,64.7891,52160.0
2022-01-26 11:10:00,71.44,71.88,71.38,71.87,69818.0,64.8163,65.2155,64.7618,65.2064,69818.0
2022-01-26 11:15:00,71.87,72.22,71.83,72.11,71910.0,65.2064,65.524,65.1701,65.4242,71910.0
2022-01-26 11:20:00,72.12,72.18,71.93,72.06,46670.0,65.4332,65.4877,65.2608,65.3788,46670.0
2022-01-26 11:25:00,72.05,72.11,71.94,71.98,43040.0,65.3697,65.4242,65.2699,65.3062,43040.0
2022-01-26 11:30:00,72.0,72.24,71.98,72.12,86054.0,65.3244,65.5421,65.3062,65.4332,86054.0
2022-01-26 11:35:00,72.12,72.16,71.86,71.91,44072.0,65.4332,65.4695,65.1973,65.2427,44072.0
2022-01-26 11:40:00,71.96,72.03,71.84,71.92,33387.0,65.2881,65.3516,65.1792,65.2518,33387.0
2022-01-26 11:45:00,71.9,71.98,71.83,71.96,38171.0,65.2336,65.3062,65.1701,65.2881,38171.0
2022-01-26 11:50:00,72.0,72.24,71.87,72.22,60647.0,65.3244,65.5421,65.2064,65.524,60647.0
2022-01-26 11:55:00,72.21,72.24,71.99,72.03,51153.0,65.5149,65.5421,65.3153,65.3516,51153.0
2022-01-26 12:00:00,72.03,72.08,71.96,72.06,34882.0,65.3516,65.3969,65.2881,65.3788,34882.0
2022-01-26 12:05:00,72.05,72.14,72.02,72.09,19659.0,65.3697,65.4514,65.3425,65.406,19659.0
2022-01-26 12:10:00,72.08,72.14,72.0,72.03,28118.0,65.3969,65.4514,65.3244,65.3516,28118.0
2022-01-26 12:15:00,72.02,72.15,71.96,71.97,33078.0,65.3425,65.4604,65.2881,65.2971,33078.0
2022-01-26 12:20:00,71.98,72.05,71.8,71.82,37533.0,65.3062,65.3697,65.1429,65.161,37533.0
2022-01-26 12:25:00,71.83,71.95,71.77,71.92,24941.0,65.1701,65.279,65.1157,65.2518,24941.0
2022-01-26 12:30:00,71.91,71.96,71.77,71.84,22247.0,65.2427,65.2881,65.1157,65.1792,22247.0
2022-01-26 12:35:00,71.82,72.06,71.82,72.01,29651.0,65.161,65.3788,65.161,65.3334,29651.0
2022-01-26 12:40:00,71.99,72.33,71.98,72.28,20994.0,65.3153,65.6238,65.3062,65.5784,20994.0
2022-01-26 12:45:00,72.25,72.35,72.18,72.31,13547.0,65.5512,65.6419,65.4877,65.6056,13547.0
2022-01-26 12:50:00,72.32,72.5,72.28,72.47,27450.0,65.6147,65.778,65.5784,65.7508,27450.0
2022-01-26 12:55:00,72.48,72.61,72.45,72.58,32267.0,65.7599,65.8778,65.7326,65.8506,32267.0
2022-01-26 13:00:00,72.59,72.6,72.23,72.34,29998.0,65.8597,65.8687,65.533,65.6328,29998.0
2022-01-26 13:05:00,72.36,72.46,72.29,72.42,23824.0,65.651,65.7417,65.5875,65.7054,23824.0
2022-01-26 13:10:00,72.41,72.52,72.32,72.48,24208.0,65.6963,65.7961,65.6147,65.7599,24208.0
2022-01-26 13:15:00,72.46,72.52,72.4,72.46,20041.0,65.7417,65.7961,65.6873,65.7417,20041.0
2022-01-26 13:20:00,72.46,72.46,72.25,72.37,33761.0,65.7417,65.7417,65.5512,65.66,33761.0
2022-01-26 13:25:00,72.36,72.42,72.28,72.29,30053.0,65.651,65.7054,65.5784,65.5875,30053.0
2022-01-26 13:30:00,72.27,72.27,72.04,72.07,25186.0,65.5693,65.5693,65.3606,65.3879,25186.0
2022-01-26 13:35:00,72.11,72.15,72.02,72.03,31858.0,65.4242,65.4604,65.3425,65.3516,31858.0
2022-01-26 13:40:00,72.03,72.09,71.92,71.97,49271.0,65.3516,65.406,65.2518,65.2971,49271.0
2022-01-26 13:45:00,71.97,72.11,71.92,72.1,27430.0,65.2971,65.4242,65.2518,65.4151,27430.0
2022-01-26 13:50:00,72.1,72.2,72.07,72.16,27266.0,65.4151,65.5058,65.3879,65.4695,27266.0
2022-01-26 13:55:00,72.12,72.18,72.06,72.08,20122.0,65.4332,65.4877,65.3788,65.3969,20122.0
2022-01-26 14:00:00,72.09,72.9,72.09,72.58,74818.0,65.406,66.1409,65.406,65.8506,74818.0
2022-01-26 14:05:00,72.61,72.88,72.48,72.49,48866.0,65.8778,66.1228,65.7599,65.7689,48866.0
2022-01-26 14:10:00,72.5,72.65,71.64,71.8,73320.0,65.778,65.9141,64.9977,65.1429,73320.0
2022-01-26 14:15:00,71.87,72.08,71.68,71.89,53734.0,65.2064,65.3969,65.034,65.2246,53734.0
2022-01-26 14:20:00,71.93,72.0,71.74,71.94,35720.0,65.2608,65.3244,65.0885,65.2699,35720.0
2022-01-26 14:25:00,72.0,72.39,72.0,72.34,42801.0,65.3244,65.6782,65.3244,65.6328,42801.0
2022-01-26 14:30:00,72.3,72.31,71.71,71.81,47486.0,65.5965,65.6056,65.0612,65.152,47486.0
2022-01-26 14:35:00,71.84,72.41,71.68,72.23,65188.0,65.1792,65.6963,65.034,65.533,65188.0
2022-01-26 14:40:00,72.24,72.25,71.55,71.56,42603.0,65.5421,65.5512,64.9161,64.9252,42603.0
2022-01-26 14:45:00,71.55,71.65,71.01,71.14,157417.0,64.9161,65.0068,64.4261,64.5441,157417.0
2022-01-26 14:50:00,71.08,71.44,71.07,71.29,68775.0,64.4897,64.8163,64.4806,64.6802,68775.0
2022-01-26 14:55:00,71.26,71.37,71.14,71.23,89763.0,64.653,64.7528,64.5441,64.6257,89763.0
2022-01-26 15:00:00,71.16,71.19,70.66,70.86,199778.0,64.5622,64.5895,64.1086,64.2901,199778.0
2022-01-26 15:05:00,70.86,70.96,70.63,70.71,150090.0,64.2901,64.3808,64.0814,64.154,150090.0
2022-01-26 15:10:00,70.71,71.33,70.71,71.06,143140.0,64.154,64.7165,64.154,64.4715,143140.0
2022-01-26 15:15:00,71.06,71.27,70.94,71.01,134320.0,64.4715,64.662,64.3626,64.4261,134320.0
2022-01-26 15:20:00,71.03,71.13,70.51,70.7,93967.0,64.4443,64.535,63.9725,64.1449,93967.0
2022-01-26 15:25:00,70.71,71.35,70.58,71.35,136609.0,64.154,64.7346,64.036,64.7346,136609.0
2022-01-26 15:30:00,71.32,71.54,71.04,71.08,83314.0,64.7074,64.907,64.4534,64.4897,83314.0
2022-01-26 15:35:00,71.08,71.21,70.84,71.11,183297.0,64.4897,64.6076,64.2719,64.5169,183297.0
2022-01-26 15:40:00,71.11,71.33,70.94,71.09,137734.0,64.5169,64.7165,64.3626,64.4987,137734.0
2022-01-26 15:45:00,71.09,71.34,70.85,71.02,145016.0,64.4987,64.7255,64.281,64.4352,145016.0
2022-01-26 15:50:00,71.15,71.54,70.97,71.49,329802.0,64.5532,64.907,64.3899,64.8616,329802.0
2022-01-26 15:55:00,71.47,71.51,70.98,71.1,457576.0,64.8435,64.8798,64.3989,64.5078,457576.0
2022-01-27 09:30:00,70.89,70.89,68.65,68.87,372323.0,64.3173,64.3173,62.285,62.4846,372323.0
2022-01-27 09:35:00,68.81,68.89,67.72,68.52,309244.0,62.4301,62.5027,61.4412,62.167,309244.0
2022-01-27 09:40:00,68.55,68.75,68.18,68.45,152559.0,62.1942,62.3757,61.8585,62.1035,152559.0
2022-01-27 09:45:00,68.45,69.16,68.37,68.82,269213.0,62.1035,62.7477,62.0309,62.4392,269213.0
2022-01-27 09:50:00,68.84,69.26,68.6,69.2,203830.0,62.4573,62.8384,62.2396,62.784,203830.0
2022-01-27 09:55:00,69.25,69.83,69.15,69.23,226009.0,62.8293,63.3556,62.7386,62.8112,226009.0
2022-01-27 10:00:00,69.26,69.36,68.82,69.01,160347.0,62.8384,62.9291,62.4392,62.6116,160347.0
2022-01-27 10:05:00,69.02,69.05,68.76,68.85,160173.0,62.6207,62.6479,62.3848,62.4664,160173.0
2022-01-27 10:10:00,68.88,69.03,68.81,69.02,123957.0,62.4936,62.6297,62.4301,62.6207,123957.0
2022-01-27 10:15:00,69.02,69.03,68.52,68.65,108850.0,62.6207,62.6297,62.167,62.285,108850.0
2022-01-27 10:20:00,68.66,68.71,68.4,68.55,83063.0,62.294,62.3394,62.0581,62.1942,83063.0
2022-01-27 10:25:00,68.56,68.61,68.29,68.29,101826.0,62.2033,62.2487,61.9583,61.9583,101826.0
2022-01-27 10:30:00,68.28,68.29,67.67,67.85,186667.0,61.9493,61.9583,61.3958,61.5591,186667.0
2022-01-27 10:35:00,67.84,67.84,67.16,67.17,223927.0,61.5501,61.5501,60.9331,60.9422,223927.0
2022-01-27 10:40:00,67.18,67.84,67.15,67.8,329068.0,60.9513,61.5501,60.924,61.5138,329068.0
2022-01-27 10:45:00,67.78,67.81,67.45,67.51,113835.0,61.4956,61.5228,61.1962,61.2507,113835.0
2022-01-27 10:50:00,67.49,67.53,67.2,67.33,128265.0,61.2325,61.2688,60.9694,61.0873,128265.0
2022-01-27 10:55:00,67.37,67.69,67.27,67.44,114916.0,61.1236,61.414,61.0329,61.1871,114916.0
2022-01-27 11:00:00,67.47,67.77,67.44,67.61,204090.0,61.2144,61.4865,61.1871,61.3414,204090.0
2022-01-27 11:05:00,67.62,67.75,67.43,67.46,128960.0,61.3505,61.4684,61.1781,61.2053,128960.0
2022-01-27 11:10:00,67.47,67.55,67.34,67.52,146153.0,61.2144,61.2869,61.0964,61.2597,146153.0
2022-01-27 11:15:00,67.53,67.65,67.28,67.52,221045.0,61.2688,61.3777,61.042,61.2597,221045.0
2022-01-27 11:20:00,67.51,67.72,67.3,67.32,153691.0,61.2507,61.4412,61.0601,61.0783,153691.0
2022-01-27 11:25:00,67.32,67.52,67.07,67.3,188022.0,61.0783,61.2597,60.8515,61.0601,188022.0
2022-01-27 11:30:00,67.29,67.75,67.2,67.73,152470.0,61.0511,61.4684,60.9694,61.4503,152470.0
2022-01-27 11:35:00,67.71,67.71,67.38,67.4,73415.0,61.4321,61.4321,61.1327,61.1509,73415.0
2022-01-27 11:40:00,67.41,67.51,67.2,67.31,87326.0,61.1599,61.2507,60.9694,61.0692,87326.0
2022-01-27 11:45:00,67.29,67.4,67.15,67.15,69996.0,61.0511,61.1509,60.924,60.924,69996.0
2022-01-27 11:50:00,67.19,67.3,67.13,67.22,56390.0,60.9603,61.0601,60.9059,60.9875,56390.0
2022-01-27 11:55:00,67.22,67.25,66.95,66.99,108800.0,60.9875,61.0148,60.7426,60.7789,108800.0
2022-01-27 12:00:00,67.02,67.02,66.84,66.97,135057.0,60.8061,60.8061,60.6428,60.7607,135057.0
2022-01-27 12:05:00,66.95,66.96,66.77,66.89,58150.0,60.7426,60.7516,60.5793,60.6881,58150.0
2022-01-27 12:10:00,66.9,66.92,66.7,66.86,70354.0,60.6972,60.7154,60.5158,60.6609,70354.0
2022-01-27 12:15:00,66.86,66.87,66.43,66.51,104538.0,60.6609,60.67,60.2708,60.3434,104538.0
2022-01-27 12:20:00,66.51,66.52,66.34,66.45,89111.0,60.3434,60.3524,60.1891,60.2889,89111.0
2022-01-27 12:25:00,66.45,66.51,66.34,66.37,61990.0,60.2889,60.3434,60.1891,60.2164,61990.0
2022-01-27 12:30:00,66.36,66.44,66.25,66.37,68807.0,60.2073,60.2799,60.1075,60.2164,68807.0
2022-01-27 12:35:00,66.35,66.49,66.24,66.33,33379.0,60.1982,60.3252,60.0984,60.1801,33379.0
2022-01-27 12:40:00,66.32,66.49,66.17,66.4,54603.0,60.171,60.3252,60.0349,60.2436,54603.0
2022-01-27 12:45:00,66.4,66.43,66.25,66.33,49689.0,60.2436,60.2708,60.1075,60.1801,49689.0
2022-01-27 12:50:00,66.35,66.44,66.26,66.4,98376.0,60.1982,60.2799,60.1166,60.2436,98376.0
2022-01-27 12:55:00,66.41,66.56,66.28,66.3,112224.0,60.2526,60.3887,60.1347,60.1528,112224.0
2022-01-27 13:00:00,66.31,66.43,66.14,66.21,47211.0,60.1619,60.2708,60.0077,60.0712,47211.0
2022-01-27 13:05:00,66.2,66.26,66.07,66.23,57586.0,60.0621,60.1166,59.9442,60.0893,57586.0
2022-01-27 13:10:00,66.24,66.35,66.11,66.24,88391.0,60.0984,60.1982,59.9805,60.0984,88391.0
2022-01-27 13:15:00,66.24,66.4,66.03,66.06,60413.0,60.0984,60.2436,59.9079,59.9351,60413.0
2022-01-27 13:20:00,66.06,66.1,65.96,65.98,122908.0,59.9351,59.9714,59.8444,59.8625,122908.0
2022-01-27 13:25:00,65.96,66.03,65.91,65.97,81987.0,59.8444,59.9079,59.799,59.8534,81987.0
2022-01-27 13:30:00,65.96,66.08,65.94,65.98,115006.0,59.8444,59.9532,59.8262,59.8625,115006.0
2022-01-27 13:35:00,65.99,66.16,65.8,65.88,101835.0,59.8716,60.0258,59.6992,59.7718,101835.0
2022-01-27 13:40:00,65.9,66.11,65.78,66.11,102842.0,59.7899,59.9805,59.6811,59.9805,102842.0
2022-01-27 13:45:00,66.13,66.56,66.01,66.53,216449.0,59.9986,60.3887,59.8897,60.3615,216449.0
2022-01-27 13:50:00,66.53,66.62,66.23,66.38,109463.0,60.3615,60.4432,60.0893,60.2254,109463.0
2022-01-27 13:55:00,66.42,66.58,66.33,66.36,83908.0,60.2617,60.4069,60.1801,60.2073,83908.0
2022-01-27 14:00:00,66.35,66.53,66.34,66.39,113140.0,60.1982,60.3615,60.1891,60.2345,113140.0
2022-01-27 14:05:00,66.37,66.52,66.32,66.45,48234.0,60.2164,60.3524,60.171,60.2889,48234.0
2022-01-27 14:10:00,66.44,66.87,66.42,66.87,77009.0,60.2799,60.67,60.2617,60.67,77009.0
2022-01-27 14:15:00,66.87,66.91,66.62,66.74,107914.0,60.67,60.7063,60.4432,60.552,107914.0
2022-01-27 14:20:00,66.7,66.7,66.48,66.48,128423.0,60.5158,60.5158,60.3162,60.3162,128423.0
2022-01-27 14:25:00,66.49,66.58,66.4,66.53,85127.0,60.3252,60.4069,60.2436,60.3615,85127.0
2022-01-27 14:30:00,66.5,66.59,66.29,66.42,77882.0,60.3343,60.416,60.1438,60.2617,77882.0
2022-01-27 14:35:00,66.42,66.73,66.38,66.56,103514.0,60.2617,60.543,60.2254,60.3887,103514.0
2022-01-27 14:40:00,66.53,66.85,66.53,66.73,122217.0,60.3615,60.6518,60.3615,60.543,122217.0
2022-01-27 14:45:00,66.75,66.88,66.63,66.66,99970.0,60.5611,60.6791,60.4522,60.4795,99970.0
2022-01-27 14:50:00,66.66,66.68,66.53,66.61,67706.0,60.4795,60.4976,60.3615,60.4341,67706.0
2022-01-27 14:55:00,66.6,66.79,66.48,66.72,52795.0,60.425,60.5974,60.3162,60.5339,52795.0
2022-01-27 15:00:00,66.7,66.89,66.59,66.69,65409.0,60.5158,60.6881,60.416,60.5067,65409.0
2022-01-27 15:05:00,66.68,66.95,66.62,66.64,66843.0,60.4976,60.7426,60.4432,60.4613,66843.0
2022-01-27 15:10:00,66.65,66.77,66.53,66.75,85328.0,60.4704,60.5793,60.3615,60.5611,85328.0
2022-01-27 15:15:00,66.76,66.79,66.57,66.73,67169.0,60.5702,60.5974,60.3978,60.543,67169.0
2022-01-27 15:20:00,66.71,66.8,66.34,66.49,60387.0,60.5248,60.6065,60.1891,60.3252,60387.0
2022-01-27 15:25:00,66.5,66.74,66.4,66.72,80405.0,60.3343,60.552,60.2436,60.5339,80405.0
2022-01-27 15:30:00,66.71,66.8,66.4,66.41,72226.0,60.5248,60.6065,60.2436,60.2526,72226.0
2022-01-27 15:35:00,66.42,66.47,66.32,66.47,92976.0,60.2617,60.3071,60.171,60.3071,92976.0
2022-01-27 15:40:00,66.46,66.85,66.36,66.7,133081.0,60.298,60.6518,60.2073,60.5158,133081.0
2022-01-27 15:45:00,66.71,66.89,66.56,66.69,183505.0,60.5248,60.6881,60.3887,60.5067,183505.0
2022-01-27 15:50:00,66.68,66.87,66.52,66.86,222304.0,60.4976,60.67,60.3524,60.6609,222304.0
2022-01-27 15:55:00,66.85,66.88,66.63,66.68,510928.0,60.6518,60.6791,60.4522,60.4976,510928.0
2022-01-28 09:30:00,67.6,68.1,67.18,67.39,412864.0,61.3323,61.786,60.9513,61.1418,412864.0
2022-01-28 09:35:00,67.41,67.65,67.05,67.19,268935.0,61.1599,61.3777,60.8333,60.9603,268935.0
2022-01-28 09:40:00,67.21,67.3,66.66,66.96,239256.0,60.9785,61.0601,60.4795,60.7516,239256.0
2022-01-28 09:45:00,66.94,66.98,66.49,66.9,146160.0,60.7335,60.7698,60.3252,60.6972,146160.0
2022-01-28 09:50:00,66.9,67.69,66.75,67.34,192640.0,60.6972,61.414,60.5611,61.0964,192640.0
2022-01-28 09:55:00,67.35,67.35,66.9,67.24,88538.0,61.1055,61.1055,60.6972,61.0057,88538.0
2022-01-28 10:00:00,67.21,67.31,66.81,66.82,135642.0,60.9785,61.0692,60.6156,60.6246,135642.0
2022-01-28 10:05:00,66.84,66.9,66.44,66.69,149200.0,60.6428,60.6972,60.2799,60.5067,149200.0
2022-01-28 10:10:00,66.66,66.93,66.35,66.43,105574.0,60.4795,60.7244,60.1982,60.2708,105574.0
2022-01-28 10:15:00,66.44,66.77,66.41,66.75,121248.0,60.2799,60.5793,60.2526,60.5611,121248.0
2022-01-28 10:20:00,66.74,66.93,66.54,66.54,80500.0,60.552,60.7244,60.3706,60.3706,80500.0
2022-01-28 10:25:00,66.56,66.62,66.2,66.44,58585.0,60.3887,60.4432,60.0621,60.2799,58585.0
2022-01-28 10:30:00,66.48,66.72,66.42,66.57,52163.0,60.3162,60.5339,60.2617,60.3978,52163.0
2022-01-28 10:35:00,66.58,67.0,66.56,66.79,91412.0,60.4069,60.7879,60.3887,60.5974,91412.0
2022-01-28 10:40:00,66.77,66.98,66.65,66.84,83319.0,60.5793,60.7698,60.4704,60.6428,83319.0
2022-01-28 10:45:00,66.82,67.25,66.8,67.2,105218.0,60.6246,61.0148,60.6065,60.9694,105218.0
2022-01-28 10:50:00,67.2,67.44,67.19,67.38,98157.0,60.9694,61.1871,60.9603,61.1327,98157.0
2022-01-28 10:55:00,67.38,67.64,67.33,67.59,143980.0,61.1327,61.3686,61.0873,61.3232,143980.0
2022-01-28 11:00:00,67.63,67.7,67.4,67.54,68786.0,61.3595,61.423,61.1509,61.2779,68786.0
2022-01-28 11:05:00,67.62,67.93,67.43,67.93,49757.0,61.3505,61.6317,61.1781,61.6317,49757.0
2022-01-28 11:10:00,67.94,68.37,67.82,68.21,116206.0,61.6408,62.0309,61.5319,61.8858,116206.0
2022-01-28 11:15:00,68.18,68.54,68.18,68.54,94869.0,61.8585,62.1852,61.8585,62.1852,94869.0
2022-01-28 11:20:00,68.56,68.68,68.41,68.55,78802.0,62.2033,62.3122,62.0672,62.1942,78802.0
2022-01-28 11:25:00,68.53,68.8,68.47,68.72,72646.0,62.1761,62.421,62.1216,62.3485,72646.0
2022-01-28 11:30:00,68.71,68.73,68.53,68.6,49639.0,62.3394,62.3575,62.1761,62.2396,49639.0
2022-01-28 11:35:00,68.59,68.89,68.55,68.75,68808.0,62.2305,62.5027,62.1942,62.3757,68808.0
2022-01-28 11:40:00,68.73,68.89,68.65,68.76,39001.0,62.3575,62.5027,62.285,62.3848,39001.0
2022-01-28 11:45:00,68.78,68.81,68.53,68.61,65754.0,62.4029,62.4301,62.1761,62.2487,65754.0
2022-01-28 11:50:00,68.62,68.66,68.49,68.53,34461.0,62.2577,62.294,62.1398,62.1761,34461.0
2022-01-28 11:55:00,68.57,69.05,68.56,68.98,72334.0,62.2124,62.6479,62.2033,62.5844,72334.0
2022-01-28 12:00:00,68.98,69.22,68.97,69.13,63714.0,62.5844,62.8021,62.5753,62.7205,63714.0
2022-01-28 12:05:00,69.13,69.38,69.02,69.37,32695.0,62.7205,62.9473,62.6207,62.9382,32695.0
2022-01-28 12:10:00,69.37,69.37,68.95,69.05,69450.0,62.9382,62.9382,62.5571,62.6479,69450.0
2022-01-28 12:15:00,69.04,69.11,68.94,69.08,51901.0,62.6388,62.7023,62.5481,62.6751,51901.0
2022-01-28 12:20:00,69.06,69.06,68.59,68.65,54249.0,62.6569,62.6569,62.2305,62.285,54249.0
2022-01-28 12:25:00,68.65,68.71,68.52,68.66,27760.0,62.285,62.3394,62.167,62.294,27760.0
2022-01-28 12:30:00,68.63,68.7,68.45,68.53,53771.0,62.2668,62.3303,62.1035,62.1761,53771.0
2022-01-28 12:35:00,68.53,68.69,68.42,68.54,40708.0,62.1761,62.3212,62.0763,62.1852,40708.0
2022-01-28 12:40:00,68.54,68.6,68.47,68.58,39517.0,62.1852,62.2396,62.1216,62.2214,39517.0
2022-01-28 12:45:00,68.59,68.68,68.47,68.51,62757.0,62.2305,62.3122,62.1216,62.1579,62757.0
2022-01-28 12:50:00,68.5,68.5,68.18,68.2,98878.0,62.1489,62.1489,61.8585,61.8767,98878.0
2022-01-28 12:55:00,68.21,68.38,68.15,68.25,41075.0,61.8858,62.04,61.8313,61.922,41075.0
2022-01-28 13:00:00,68.23,68.53,68.2,68.44,49591.0,61.9039,62.1761,61.8767,62.0944,49591.0
2022-01-28 13:05:00,68.43,68.81,68.38,68.73,33581.0,62.0854,62.4301,62.04,62.3575,33581.0
2022-01-28 13:10:00,68.73,68.84,68.68,68.78,33059.0,62.3575,62.4573,62.3122,62.4029,33059.0
2022-01-28 13:15:00,68.79,68.87,68.7,68.74,27205.0,62.412,62.4846,62.3303,62.3666,27205.0
2022-01-28 13:20:00,68.73,68.74,68.53,68.59,38477.0,62.3575,62.3666,62.1761,62.2305,38477.0
2022-01-28 13:25:00,68.59,68.64,68.38,68.56,40166.0,62.2305,62.2759,62.04,62.2033,40166.0
2022-01-28 13:30:00,68.62,68.78,68.56,68.74,32097.0,62.2577,62.4029,62.2033,62.3666,32097.0
2022-01-28 13:35:00,68.73,68.82,68.63,68.64,29720.0,62.3575,62.4392,62.2668,62.2759,29720.0
2022-01-28 13:40:00,68.63,68.65,68.51,68.53,31777.0,62.2668,62.285,62.1579,62.1761,31777.0
2022-01-28 13:45:00,68.54,68.58,68.38,68.41,37544.0,62.1852,62.2214,62.04,62.0672,37544.0
2022-01-28 13:50:00,68.4,68.77,68.4,68.66,20127.0,62.0581,62.3938,62.0581,62.294,20127.0
2022-01-28 13:55:00,68.64,68.82,68.59,68.69,37392.0,62.2759,62.4392,62.2305,62.3212,37392.0
2022-01-28 14:00:00,68.7,68.95,68.67,68.67,31626.0,62.3303,62.5571,62.3031,62.3031,31626.0
2022-01-28 14:05:00,68.67,68.69,68.33,68.35,49233.0,62.3031,62.3212,61.9946,62.0128,49233.0
2022-01-28 14:10:00,68.34,68.37,68.08,68.08,66351.0,62.0037,62.0309,61.7678,61.7678,66351.0
2022-01-28 14:15:00,68.09,68.14,68.01,68.06,50299.0,61.7769,61.8222,61.7043,61.7497,50299.0
2022-01-28 14:20:00,68.05,68.07,67.77,67.77,40065.0,61.7406,61.7587,61.4865,61.4865,40065.0
2022-01-28 14:25:00,67.77,67.98,67.77,67.88,27863.0,61.4865,61.6771,61.4865,61.5863,27863.0
2022-01-28 14:30:00,67.89,68.05,67.75,67.94,48083.0,61.5954,61.7406,61.4684,61.6408,48083.0
2022-01-28 14:35:00,67.94,68.12,67.92,68.05,52535.0,61.6408,61.8041,61.6226,61.7406,52535.0
2022-01-28 14:40:00,68.09,68.42,68.08,68.37,47537.0,61.7769,62.0763,61.7678,62.0309,47537.0
2022-01-28 14:45:00,68.4,68.47,68.25,68.39,36649.0,62.0581,62.1216,61.922,62.0491,36649.0
2022-01-28 14:50:00,68.37,68.38,68.14,68.26,35302.0,62.0309,62.04,61.8222,61.9311,35302.0
2022-01-28 14:55:00,68.25,68.52,68.21,68.48,41624.0,61.922,62.167,61.8858,62.1307,41624.0
2022-01-28 15:00:00,68.5,68.58,68.4,68.45,36667.0,62.1489,62.2214,62.0581,62.1035,36667.0
2022-01-28 15:05:00,68.48,68.65,68.4,68.58,31678.0,62.1307,62.285,62.0581,62.2214,31678.0
2022-01-28 15:10:00,68.59,68.59,68.37,68.5,46953.0,62.2305,62.2305,62.0309,62.1489,46953.0
2022-01-28 15:15:00,68.55,68.6,68.42,68.52,39371.0,62.1942,62.2396,62.0763,62.167,39371.0
2022-01-28 15:20:00,68.52,68.78,68.45,68.73,50845.0,62.167,62.4029,62.1035,62.3575,50845.0
2022-01-28 15:25:00,68.75,68.79,68.62,68.63,52672.0,62.3757,62.412,62.2577,62.2668,52672.0
2022-01-28 15:30:00,68.64,68.77,68.42,68.66,84092.0,62.2759,62.3938,62.0763,62.294,84092.0
2022-01-28 15:35:00,68.65,68.82,68.6,68.76,62184.0,62.285,62.4392,62.2396,62.3848,62184.0
2022-01-28 15:40:00,68.75,68.83,68.66,68.82,67816.0,62.3757,62.4483,62.294,62.4392,67816.0
2022-01-28 15:45:00,68.81,69.08,68.76,69.07,107570.0,62.4301,62.6751,62.3848,62.666,107570.0
2022-01-28 15:50:00,69.08,69.42,69.08,69.26,252609.0,62.6751,62.9836,62.6751,62.8384,252609.0
2022-01-28 15:55:00,69.28,69.34,69.03,69.29,412061.0,62.8565,62.911,62.6297,62.8656,412061.0
2022-01-31 09:30:00,71.84,73.14,71.79,72.9,539977.0,65.1792,66.3587,65.1338,66.1409,539977.0
2022-01-31 09:35:00,72.92,73.81,72.27,73.81,257519.0,66.1591,66.9665,65.5693,66.9665,257519.0
2022-01-31 09:40:00,73.81,74.16,73.5,73.59,269025.0,66.9665,67.2841,66.6853,66.7669,269025.0
2022-01-31 09:45:00,73.63,74.55,73.58,74.14,201947.0,66.8032,67.6379,66.7579,67.2659,201947.0
2022-01-31 09:50:00,74.15,74.27,73.65,73.75,283361.0,67.275,67.3839,66.8214,66.9121,283361.0
2022-01-31 09:55:00,73.76,74.27,73.54,74.03,209842.0,66.9212,67.3839,66.7216,67.1661,209842.0
2022-01-31 10:00:00,74.0,74.16,73.71,73.91,142349.0,67.1389,67.2841,66.8758,67.0573,142349.0
2022-01-31 10:05:00,73.87,74.67,73.8,74.67,159951.0,67.021,67.7468,66.9575,67.7468,159951.0
2022-01-31 10:10:00,74.67,74.7,73.9,73.94,149510.0,67.7468,67.774,67.0482,67.0845,149510.0
2022-01-31 10:15:00,73.95,74.36,73.88,73.89,86489.0,67.0936,67.4655,67.03,67.0391,86489.0
2022-01-31 10:20:00,73.97,74.2,73.81,73.9,59808.0,67.1117,67.3204,66.9665,67.0482,59808.0
2022-01-31 10:25:00,73.88,73.94,73.57,73.67,78034.0,67.03,67.0845,66.7488,66.8395,78034.0
2022-01-31 10:30:00,73.73,73.91,73.45,73.88,58329.0,66.894,67.0573,66.6399,67.03,58329.0
2022-01-31 10:35:00,73.9,74.07,73.76,74.01,123548.0,67.0482,67.2024,66.9212,67.148,123548.0
2022-01-31 10:40:00,74.05,74.18,73.77,74.13,69619.0,67.1843,67.3022,66.9302,67.2569,69619.0
2022-01-31 10:45:00,74.12,74.14,73.85,73.97,43478.0,67.2478,67.2659,67.0028,67.1117,43478.0
2022-01-31 10:50:00,73.94,74.34,73.94,74.18,94600.0,67.0845,67.4474,67.0845,67.3022,94600.0
2022-01-31 10:55:00,74.19,74.37,74.17,74.37,59192.0,67.3113,67.4746,67.2932,67.4746,59192.0
2022-01-31 11:00:00,74.35,74.56,74.31,74.46,89528.0,67.4565,67.647,67.4202,67.5563,89528.0
2022-01-31 11:05:00,74.44,74.5,74.07,74.11,83488.0,67.5381,67.5926,67.2024,67.2387,83488.0
2022-01-31 11:10:00,74.1,74.11,73.82,73.89,81549.0,67.2296,67.2387,66.9756,67.0391,81549.0
2022-01-31 11:15:00,73.9,73.99,73.76,73.84,74796.0,67.0482,67.1298,66.9212,66.9938,74796.0
2022-01-31 11:20:00,73.85,74.13,73.84,73.87,39069.0,67.0028,67.2569,66.9938,67.021,39069.0
2022-01-31 11:25:00,73.88,74.11,73.88,73.97,71485.0,67.03,67.2387,67.03,67.1117,71485.0
2022-01-31 11:30:00,73.96,74.36,73.84,74.36,90559.0,67.1026,67.4655,66.9938,67.4655,90559.0
2022-01-31 11:35:00,74.34,74.45,74.2,74.23,51506.0,67.4474,67.5472,67.3204,67.3476,51506.0
2022-01-31 11:40:00,74.23,74.31,74.09,74.12,58699.0,67.3476,67.4202,67.2206,67.2478,58699.0
2022-01-31 11:45:00,74.12,74.35,74.11,74.29,64714.0,67.2478,67.4565,67.2387,67.402,64714.0
2022-01-31 11:50:00,74.3,74.78,74.22,74.67,135181.0,67.4111,67.8466,67.3385,67.7468,135181.0
2022-01-31 11:55:00,74.66,74.85,74.59,74.7,61262.0,67.7377,67.9101,67.6742,67.774,61262.0
2022-01-31 12:00:00,74.69,74.78,74.48,74.51,83897.0,67.7649,67.8466,67.5744,67.6016,83897.0
2022-01-31 12:05:00,74.5,74.8,74.42,74.69,74647.0,67.5926,67.8647,67.52,67.7649,74647.0
2022-01-31 12:10:00,74.69,74.78,74.53,74.54,64033.0,67.7649,67.8466,67.6198,67.6289,64033.0
2022-01-31 12:15:00,74.54,74.83,74.54,74.83,49266.0,67.6289,67.892,67.6289,67.892,49266.0
2022-01-31 12:20:00,74.84,74.94,74.46,74.6,50755.0,67.901,67.9918,67.5563,67.6833,50755.0
2022-01-31 12:25:00,74.59,74.6,74.45,74.51,44675.0,67.6742,67.6833,67.5472,67.6016,44675.0
2022-01-31 12:30:00,74.53,74.64,74.3,74.33,31377.0,67.6198,67.7196,67.4111,67.4383,31377.0
2022-01-31 12:35:00,74.34,74.38,74.23,74.31,43912.0,67.4474,67.4837,67.3476,67.4202,43912.0
2022-01-31 12:40:00,74.31,74.33,74.15,74.25,33256.0,67.4202,67.4383,67.275,67.3657,33256.0
2022-01-31 12:45:00,74.26,74.32,74.15,74.29,23948.0,67.3748,67.4293,67.275,67.402,23948.0
2022-01-31 12:50:00,74.29,74.32,74.23,74.29,28735.0,67.402,67.4293,67.3476,67.402,28735.0
2022-01-31 12:55:00,74.3,74.41,74.26,74.4,33466.0,67.4111,67.5109,67.3748,67.5018,33466.0
2022-01-31 13:00:00,74.4,74.44,74.26,74.29,34313.0,67.5018,67.5381,67.3748,67.402,34313.0
2022-01-31 13:05:00,74.29,74.37,74.25,74.28,31280.0,67.402,67.4746,67.3657,67.393,31280.0
2022-01-31 13:10:00,74.28,74.33,74.19,74.33,26615.0,67.393,67.4383,67.3113,67.4383,26615.0
2022-01-31 13:15:00,74.33,74.39,74.28,74.37,30966.0,67.4383,67.4928,67.393,67.4746,30966.0
2022-01-31 13:20:00,74.36,74.38,74.25,74.25,28370.0,67.4655,67.4837,67.3657,67.3657,28370.0
2022-01-31 13:25:00,74.24,74.24,74.03,74.07,39781.0,67.3567,67.3567,67.1661,67.2024,39781.0
2022-01-31 13:30:00,74.09,74.13,73.91,74.02,45661.0,67.2206,67.2569,67.0573,67.1571,45661.0
2022-01-31 13:35:00,74.02,74.28,73.94,74.23,28884.0,67.1571,67.393,67.0845,67.3476,28884.0
2022-01-31 13:40:00,74.22,74.45,74.22,74.32,40757.0,67.3385,67.5472,67.3385,67.4293,40757.0
2022-01-31 13:45:00,74.3,74.52,74.29,74.52,32151.0,67.4111,67.6107,67.402,67.6107,32151.0
2022-01-31 13:50:00,74.52,74.59,74.46,74.54,35993.0,67.6107,67.6742,67.5563,67.6289,35993.0
2022-01-31 13:55:00,74.55,74.55,74.41,74.45,27636.0,67.6379,67.6379,67.5109,67.5472,27636.0
2022-01-31 14:00:00,74.45,74.51,74.3,74.32,34989.0,67.5472,67.6016,67.4111,67.4293,34989.0
2022-01-31 14:05:00,74.3,74.47,74.28,74.41,35572.0,67.4111,67.5653,67.393,67.5109,35572.0
2022-01-31 14:10:00,74.41,74.5,74.38,74.47,31992.0,67.5109,67.5926,67.4837,67.5653,31992.0
2022-01-31 14:15:00,74.46,74.49,74.38,74.45,43641.0,67.5563,67.5835,67.4837,67.5472,43641.0
2022-01-31 14:20:00,74.45,74.55,74.37,74.53,25683.0,67.5472,67.6379,67.4746,67.6198,25683.0
2022-01-31 14:25:00,74.52,74.63,74.46,74.58,36886.0,67.6107,67.7105,67.5563,67.6651,36886.0
2022-01-31 14:30:00,74.57,74.69,74.48,74.69,29177.0,67.6561,67.7649,67.5744,67.7649,29177.0
2022-01-31 14:35:00,74.68,74.74,74.61,74.68,34238.0,67.7559,67.8103,67.6924,67.7559,34238.0
2022-01-31 14:40:00,74.7,74.78,74.62,74.78,51591.0,67.774,67.8466,67.7014,67.8466,51591.0
2022-01-31 14:45:00,74.78,74.83,74.59,74.69,35233.0,67.8466,67.892,67.6742,67.7649,35233.0
2022-01-31 14:50:00,74.73,74.8,74.6,74.64,22990.0,67.8012,67.8647,67.6833,67.7196,22990.0
2022-01-31 14:55:00,74.65,74.78,74.63,74.7,37041.0,67.7287,67.8466,67.7105,67.774,37041.0
2022-01-31 15:00:00,74.7,74.74,74.57,74.63,40185.0,67.774,67.8103,67.6561,67.7105,40185.0
2022-01-31 15:05:00,74.63,74.67,74.44,74.45,26654.0,67.7105,67.7468,67.5381,67.5472,26654.0
2022-01-31 15:10:00,74.45,74.47,74.18,74.22,36502.0,67.5472,67.5653,67.3022,67.3385,36502.0
2022-01-31 15:15:00,74.21,74.24,73.94,74.0,54866.0,67.3294,67.3567,67.0845,67.1389,54866.0
2022-01-31 15:20:00,74.01,74.43,74.01,74.4,94384.0,67.148,67.5291,67.148,67.5018,94384.0
2022-01-31 15:25:00,74.4,74.5,74.24,74.25,67517.0,67.5018,67.5926,67.3567,67.3657,67517.0
2022-01-31 15:30:00,74.25,74.71,74.25,74.7,101402.0,67.3657,67.7831,67.3657,67.774,101402.0
2022-01-31 15:35:00,74.7,74.81,74.5,74.55,96809.0,67.774,67.8738,67.5926,67.6379,96809.0
2022-01-31 15:40:00,74.53,74.7,74.51,74.63,69536.0,67.6198,67.774,67.6016,67.7105,69536.0
2022-01-31 15:45:00,74.63,74.82,74.61,74.81,93373.0,67.7105,67.8829,67.6924,67.8738,93373.0
2022-01-31 15:50:00,74.8,74.92,74.73,74.92,161470.0,67.8647,67.9736,67.8012,67.9736,161470.0
2022-01-31 15:55:00,74.91,74.95,74.72,74.88,360745.0,67.9645,68.0008,67.7922,67.9373,360745.0
2022-02-01 09:30:00,74.26,74.92,73.84,74.86,249252.0,67.3748,67.9736,66.9938,67.9192,249252.0
2022-02-01 09:35:00,74.84,75.24,74.49,74.57,115681.0,67.901,68.264,67.5835,67.6561,115681.0
2022-02-01 09:40:00,74.58,74.95,74.09,74.09,97250.0,67.6651,68.0008,67.2206,67.2206,97250.0
2022-02-01 09:45:00,74.05,75.09,74.02,75.0,124173.0,67.1843,68.1279,67.1571,68.0462,124173.0
2022-02-01 09:50:00,75.01,75.45,74.91,74.91,88644.0,68.0553,68.4545,67.9645,67.9645,88644.0
2022-02-01 09:55:00,74.92,75.3,74.82,75.05,72974.0,67.9736,68.3184,67.8829,68.0916,72974.0
2022-02-01 10:00:00,75.07,75.08,74.42,74.43,65210.0,68.1097,68.1188,67.52,67.5291,65210.0
2022-02-01 10:05:00,74.5,74.51,74.16,74.44,116609.0,67.5926,67.6016,67.2841,67.5381,116609.0
2022-02-01 10:10:00,74.47,75.23,74.45,75.17,65198.0,67.5653,68.2549,67.5472,68.2004,65198.0
2022-02-01 10:15:00,75.16,75.34,75.04,75.17,56914.0,68.1914,68.3547,68.0825,68.2004,56914.0
2022-02-01 10:20:00,75.17,75.76,75.15,75.56,69458.0,68.2004,68.7357,68.1823,68.5543,69458.0
2022-02-01 10:25:00,75.57,75.7,75.19,75.2,77552.0,68.5634,68.6813,68.2186,68.2277,77552.0
2022-02-01 10:30:00,75.2,75.66,75.18,75.58,125636.0,68.2277,68.645,68.2095,68.5724,125636.0
2022-02-01 10:35:00,75.58,75.59,75.27,75.31,46570.0,68.5724,68.5815,68.2912,68.3275,46570.0
2022-02-01 10:40:00,75.3,75.52,75.0,75.09,35766.0,68.3184,68.518,68.0462,68.1279,35766.0
2022-02-01 10:45:00,75.12,75.2,74.92,75.03,49641.0,68.1551,68.2277,67.9736,68.0734,49641.0
2022-02-01 10:50:00,75.06,75.39,75.03,75.17,42402.0,68.1006,68.4,68.0734,68.2004,42402.0
2022-02-01 10:55:00,75.19,75.45,75.19,75.42,40117.0,68.2186,68.4545,68.2186,68.4273,40117.0
2022-02-01 11:00:00,75.4,75.49,75.33,75.34,21527.0,68.4091,68.4908,68.3456,68.3547,21527.0
2022-02-01 11:05:00,75.35,75.53,75.34,75.42,51921.0,68.3638,68.5271,68.3547,68.4273,51921.0
2022-02-01 11:10:00,75.42,75.79,75.34,75.71,63979.0,68.4273,68.763,68.3547,68.6904,63979.0
2022-02-01 11:15:00,75.69,75.89,75.61,75.76,59684.0,68.6722,68.8537,68.5996,68.7357,59684.0
2022-02-01 11:20:00,75.77,75.88,75.51,75.71,58980.0,68.7448,68.8446,68.5089,68.6904,58980.0
2022-02-01 11:25:00,75.71,75.83,75.64,75.71,34871.0,68.6904,68.7992,68.6269,68.6904,34871.0
2022-02-01 11:30:00,75.71,75.76,75.43,75.72,55305.0,68.6904,68.7357,68.4363,68.6994,55305.0
2022-02-01 11:35:00,75.78,75.8,75.53,75.7,28062.0,68.7539,68.772,68.5271,68.6813,28062.0
2022-02-01 11:40:00,75.74,75.76,75.46,75.55,25279.0,68.7176,68.7357,68.4636,68.5452,25279.0
2022-02-01 11:45:00,75.56,75.61,75.23,75.23,69852.0,68.5543,68.5996,68.2549,68.2549,69852.0
2022-02-01 11:50:00,75.22,75.34,75.08,75.32,41516.0,68.2458,68.3547,68.1188,68.3365,41516.0
2022-02-01 11:55:00,75.31,75.44,75.26,75.34,33625.0,68.3275,68.4454,68.2821,68.3547,33625.0
2022-02-01 12:00:00,75.37,75.37,75.19,75.19,36622.0,68.3819,68.3819,68.2186,68.2186,36622.0
2022-02-01 12:05:00,75.2,75.21,75.11,75.13,27284.0,68.2277,68.2367,68.146,68.1641,27284.0
2022-02-01 12:10:00,75.13,75.13,74.9,75.02,50297.0,68.1641,68.1641,67.9555,68.0643,50297.0
2022-02-01 12:15:00,75.02,75.07,74.98,75.01,36687.0,68.0643,68.1097,68.0281,68.0553,36687.0
2022-02-01 12:20:00,75.01,75.14,74.95,74.99,46114.0,68.0553,68.1732,68.0008,68.0371,46114.0
2022-02-01 12:25:00,74.97,74.98,74.78,74.96,60608.0,68.019,68.0281,67.8466,68.0099,60608.0
2022-02-01 12:30:00,74.94,74.99,74.65,74.71,50227.0,67.9918,68.0371,67.7287,67.7831,50227.0
2022-02-01 12:35:00,74.73,74.77,74.57,74.6,61212.0,67.8012,67.8375,67.6561,67.6833,61212.0
2022-02-01 12:40:00,74.59,74.66,74.45,74.49,33644.0,67.6742,67.7377,67.5472,67.5835,33644.0
2022-02-01 12:45:00,74.46,74.66,74.46,74.61,33780.0,67.5563,67.7377,67.5563,67.6924,33780.0
2022-02-01 12:50:00,74.61,74.9,74.6,74.86,48196.0,67.6924,67.9555,67.6833,67.9192,48196.0
2022-02-01 12:55:00,74.87,75.08,74.87,75.01,51563.0,67.9283,68.1188,67.9283,68.0553,51563.0
2022-02-01 13:00:00,75.02,75.14,74.87,74.97,36499.0,68.0643,68.1732,67.9283,68.019,36499.0
2022-02-01 13:05:00,74.99,75.01,74.82,74.83,35352.0,68.0371,68.0553,67.8829,67.892,35352.0
2022-02-01 13:10:00,74.83,74.97,74.82,74.93,32145.0,67.892,68.019,67.8829,67.9827,32145.0
2022-02-01 13:15:00,74.91,75.03,74.88,74.98,27262.0,67.9645,68.0734,67.9373,68.0281,27262.0
2022-02-01 13:20:00,74.99,75.08,74.99,75.08,37908.0,68.0371,68.1188,68.0371,68.1188,37908.0
2022-02-01 13:25:00,75.08,75.21,75.03,75.08,50870.0,68.1188,68.2367,68.0734,68.1188,50870.0
2022-02-01 13:30:00,75.08,75.08,74.85,74.9,40584.0,68.1188,68.1188,67.9101,67.9555,40584.0
2022-02-01 13:35:00,74.9,74.95,74.74,74.92,34756.0,67.9555,68.0008,67.8103,67.9736,34756.0
2022-02-01 13:40:00,74.91,74.93,74.83,74.87,20704.0,67.9645,67.9827,67.892,67.9283,20704.0
2022-02-01 13:45:00,74.89,74.89,74.76,74.82,30752.0,67.9464,67.9464,67.8285,67.8829,30752.0
2022-02-01 13:50:00,74.81,74.82,74.7,74.76,22195.0,67.8738,67.8829,67.774,67.8285,22195.0
2022-02-01 13:55:00,74.74,74.8,74.64,74.8,42256.0,67.8103,67.8647,67.7196,67.8647,42256.0
2022-02-01 14:00:00,74.8,74.98,74.76,74.93,30155.0,67.8647,68.0281,67.8285,67.9827,30155.0
2022-02-01 14:05:00,74.91,74.95,74.83,74.88,28605.0,67.9645,68.0008,67.892,67.9373,28605.0
2022-02-01 14:10:00,74.89,74.97,74.74,74.81,42618.0,67.9464,68.019,67.8103,67.8738,42618.0
2022-02-01 14:15:00,74.83,74.9,74.76,74.84,24337.0,67.892,67.9555,67.8285,67.901,24337.0
2022-02-01 14:20:00,74.85,74.86,74.62,74.77,33859.0,67.9101,67.9192,67.7014,67.8375,33859.0
2022-02-01 14:25:00,74.75,74.77,74.61,74.74,24456.0,67.8194,67.8375,67.6924,67.8103,24456.0
2022-02-01 14:30:00,74.73,74.86,74.73,74.85,27604.0,67.8012,67.9192,67.8012,67.9101,27604.0
2022-02-01 14:35:00,74.85,74.85,74.62,74.78,30527.0,67.9101,67.9101,67.7014,67.8466,30527.0
2022-02-01 14:40:00,74.79,74.84,74.71,74.82,23579.0,67.8557,67.901,67.7831,67.8829,23579.0
2022-02-01 14:45:00,74.83,74.91,74.81,74.87,26454.0,67.892,67.9645,67.8738,67.9283,26454.0
2022-02-01 14:50:00,74.86,74.86,74.69,74.8,29853.0,67.9192,67.9192,67.7649,67.8647,29853.0
2022-02-01 14:55:00,74.8,74.85,74.69,74.81,23606.0,67.8647,67.9101,67.7649,67.8738,23606.0
2022-02-01 15:00:00,74.8,75.06,74.74,75.01,42837.0,67.8647,68.1006,67.8103,68.0553,42837.0
2022-02-01 15:05:00,74.99,75.08,74.93,75.01,41501.0,68.0371,68.1188,67.9827,68.0553,41501.0
2022-02-01 15:10:00,75.0,75.0,74.86,74.89,35608.0,68.0462,68.0462,67.9192,67.9464,35608.0
2022-02-01 15:15:00,74.9,74.95,74.84,74.91,52716.0,67.9555,68.0008,67.901,67.9645,52716.0
2022-02-01 15:20:00,74.91,75.01,74.9,74.93,36011.0,67.9645,68.0553,67.9555,67.9827,36011.0
2022-02-01 15:25:00,74.94,74.99,74.89,74.96,110278.0,67.9918,68.0371,67.9464,68.0099,110278.0
2022-02-01 15:30:00,74.96,75.04,74.91,74.95,54478.0,68.0099,68.0825,67.9645,68.0008,54478.0
2022-02-01 15:35:00,74.95,74.97,74.75,74.79,50749.0,68.0008,68.019,67.8194,67.8557,50749.0
2022-02-01 15:40:00,74.8,74.99,74.76,74.99,69334.0,67.8647,68.0371,67.8285,68.0371,69334.0
2022-02-01 15:45:00,74.98,75.11,74.96,75.05,74474.0,68.0281,68.146,68.0099,68.0916,74474.0
2022-02-01 15:50:00,75.05,75.1,74.95,74.95,141508.0,68.0916,68.1369,68.0008,68.0008,141508.0
2022-02-01 15:55:00,74.95,75.2,74.95,75.09,309106.0,68.0008,68.2277,68.0008,68.1279,309106.0
2022-02-02 09:30:00,75.58,75.71,74.1,74.25,221107.0,68.5724,68.6904,67.2296,67.3657,221107.0
2022-02-02 09:35:00,74.28,74.5,73.96,74.0,85395.0,67.393,67.5926,67.1026,67.1389,85395.0
2022-02-02 09:40:00,73.99,73.99,73.17,73.42,125081.0,67.1298,67.1298,66.3859,66.6127,125081.0
2022-02-02 09:45:00,73.44,73.93,73.44,73.69,140004.0,66.6308,67.0754,66.6308,66.8577,140004.0
2022-02-02 09:50:00,73.65,74.41,73.65,74.41,57587.0,66.8214,67.5109,66.8214,67.5109,57587.0
2022-02-02 09:55:00,74.44,74.72,74.06,74.28,62251.0,67.5381,67.7922,67.1934,67.393,62251.0
2022-02-02 10:00:00,74.29,74.51,74.09,74.16,53874.0,67.402,67.6016,67.2206,67.2841,53874.0
2022-02-02 10:05:00,74.13,74.9,74.12,74.83,41049.0,67.2569,67.9555,67.2478,67.892,41049.0
2022-02-02 10:10:00,74.82,74.83,74.44,74.58,19496.0,67.8829,67.892,67.5381,67.6651,19496.0
2022-02-02 10:15:00,74.6,74.88,74.5,74.8,23616.0,67.6833,67.9373,67.5926,67.8647,23616.0
2022-02-02 10:20:00,74.8,74.98,74.62,74.69,49335.0,67.8647,68.0281,67.7014,67.7649,49335.0
2022-02-02 10:25:00,74.67,74.81,74.34,74.4,43159.0,67.7468,67.8738,67.4474,67.5018,43159.0
2022-02-02 10:30:00,74.42,74.47,74.01,74.05,36055.0,67.52,67.5653,67.148,67.1843,36055.0
2022-02-02 10:35:00,74.03,74.15,73.85,73.95,28991.0,67.1661,67.275,67.0028,67.0936,28991.0
2022-02-02 10:40:00,73.96,74.12,73.79,74.08,25388.0,67.1026,67.2478,66.9484,67.2115,25388.0
2022-02-02 10:45:00,74.08,74.4,74.06,74.36,42253.0,67.2115,67.5018,67.1934,67.4655,42253.0
2022-02-02 10:50:00,74.34,74.47,74.09,74.28,15330.0,67.4474,67.5653,67.2206,67.393,15330.0
2022-02-02 10:55:00,74.34,74.35,74.07,74.16,35343.0,67.4474,67.4565,67.2024,67.2841,35343.0
2022-02-02 11:00:00,74.13,74.17,73.67,73.7,36292.0,67.2569,67.2932,66.8395,66.8667,36292.0
2022-02-02 11:05:00,73.7,73.79,73.46,73.53,54914.0,66.8667,66.9484,66.649,66.7125,54914.0
2022-02-02 11:10:00,73.53,73.61,73.16,73.17,58522.0,66.7125,66.7851,66.3768,66.3859,58522.0
2022-02-02 11:15:00,73.15,73.42,73.12,73.38,53640.0,66.3677,66.6127,66.3405,66.5764,53640.0
2022-02-02 11:20:00,73.37,73.54,73.29,73.39,56818.0,66.5673,66.7216,66.4947,66.5855,56818.0
2022-02-02 11:25:00,73.43,73.5,73.27,73.28,29330.0,66.6218,66.6853,66.4766,66.4857,29330.0
2022-02-02 11:30:00,73.29,73.33,73.15,73.23,21170.0,66.4947,66.531,66.3677,66.4403,21170.0
2022-02-02 11:35:00,73.2,73.23,72.95,72.99,69626.0,66.4131,66.4403,66.1863,66.2226,69626.0
2022-02-02 11:40:00,72.98,73.04,72.86,72.91,49442.0,66.2135,66.2679,66.1046,66.15,49442.0
2022-02-02 11:45:00,72.92,73.06,72.85,72.89,57259.0,66.1591,66.2861,66.0955,66.1318,57259.0
2022-02-02 11:50:00,72.89,73.0,72.85,72.9,56827.0,66.1318,66.2316,66.0955,66.1409,56827.0
2022-02-02 11:55:00,72.87,73.1,72.75,73.04,82123.0,66.1137,66.3224,66.0048,66.2679,82123.0
2022-02-02 12:00:00,73.03,73.04,72.67,72.68,46881.0,66.2589,66.2679,65.9322,65.9413,46881.0
2022-02-02 12:05:00,72.68,73.06,72.65,73.06,45937.0,65.9413,66.2861,65.9141,66.2861,45937.0
2022-02-02 12:10:00,73.06,73.21,73.05,73.13,33593.0,66.2861,66.4222,66.277,66.3496,33593.0
2022-02-02 12:15:00,73.11,73.13,72.88,72.89,60202.0,66.3314,66.3496,66.1228,66.1318,60202.0
2022-02-02 12:20:00,72.88,72.97,72.83,72.86,73868.0,66.1228,66.2044,66.0774,66.1046,73868.0
2022-02-02 12:25:00,72.84,72.86,72.76,72.8,29195.0,66.0865,66.1046,66.0139,66.0502,29195.0
2022-02-02 12:30:00,72.77,72.81,72.69,72.78,64016.0,66.023,66.0593,65.9504,66.032,64016.0
2022-02-02 12:35:00,72.78,72.93,72.75,72.92,34131.0,66.032,66.1681,66.0048,66.1591,34131.0
2022-02-02 12:40:00,72.92,73.16,72.91,73.15,68373.0,66.1591,66.3768,66.15,66.3677,68373.0
2022-02-02 12:45:00,73.13,73.26,73.09,73.19,64044.0,66.3496,66.4675,66.3133,66.404,64044.0
2022-02-02 12:50:00,73.19,73.39,73.15,73.39,38396.0,66.404,66.5855,66.3677,66.5855,38396.0
2022-02-02 12:55:00,73.37,73.55,73.37,73.49,40090.0,66.5673,66.7306,66.5673,66.6762,40090.0
2022-02-02 13:00:00,73.5,73.51,73.01,73.01,44156.0,66.6853,66.6944,66.2407,66.2407,44156.0
2022-02-02 13:05:00,73.02,73.08,72.95,72.95,61857.0,66.2498,66.3042,66.1863,66.1863,61857.0
2022-02-02 13:10:00,72.98,73.0,72.84,72.96,31401.0,66.2135,66.2316,66.0865,66.1953,31401.0
2022-02-02 13:15:00,72.96,73.04,72.94,72.95,39640.0,66.1953,66.2679,66.1772,66.1863,39640.0
2022-02-02 13:20:00,72.98,73.03,72.82,72.83,68170.0,66.2135,66.2589,66.0683,66.0774,68170.0
2022-02-02 13:25:00,72.83,72.86,72.6,72.68,49518.0,66.0774,66.1046,65.8687,65.9413,49518.0
2022-02-02 13:30:00,72.68,72.78,72.64,72.73,96681.0,65.9413,66.032,65.905,65.9867,96681.0
2022-02-02 13:35:00,72.74,72.98,72.73,72.92,57594.0,65.9957,66.2135,65.9867,66.1591,57594.0
2022-02-02 13:40:00,72.9,73.01,72.82,72.95,40966.0,66.1409,66.2407,66.0683,66.1863,40966.0
2022-02-02 13:45:00,72.93,72.94,72.81,72.81,29964.0,66.1681,66.1772,66.0593,66.0593,29964.0
2022-02-02 13:50:00,72.8,72.98,72.8,72.98,38401.0,66.0502,66.2135,66.0502,66.2135,38401.0
2022-02-02 13:55:00,72.99,73.1,72.98,73.06,31041.0,66.2226,66.3224,66.2135,66.2861,31041.0
2022-02-02 14:00:00,73.05,73.17,73.02,73.08,26870.0,66.277,66.3859,66.2498,66.3042,26870.0
2022-02-02 14:05:00,73.06,73.1,72.86,72.87,17954.0,66.2861,66.3224,66.1046,66.1137,17954.0
2022-02-02 14:10:00,72.87,72.9,72.56,72.58,25917.0,66.1137,66.1409,65.8324,65.8506,25917.0
2022-02-02 14:15:00,72.59,72.64,72.41,72.61,41139.0,65.8597,65.905,65.6963,65.8778,41139.0
2022-02-02 14:20:00,72.55,72.69,72.49,72.58,60616.0,65.8234,65.9504,65.7689,65.8506,60616.0
2022-02-02 14:25:00,72.59,72.82,72.5,72.82,71845.0,65.8597,66.0683,65.778,66.0683,71845.0
2022-02-02 14:30:00,72.79,73.06,72.79,73.03,40618.0,66.0411,66.2861,66.0411,66.2589,40618.0
2022-02-02 14:35:00,73.03,73.09,72.88,72.91,33733.0,66.2589,66.3133,66.1228,66.15,33733.0
2022-02-02 14:40:00,72.91,73.1,72.91,73.02,50063.0,66.15,66.3224,66.15,66.2498,50063.0
2022-02-02 14:45:00,73.03,73.04,72.86,72.97,23080.0,66.2589,66.2679,66.1046,66.2044,23080.0
2022-02-02 14:50:00,72.98,73.02,72.93,73.02,13873.0,66.2135,66.2498,66.1681,66.2498,13873.0
2022-02-02 14:55:00,72.99,73.05,72.92,73.03,18682.0,66.2226,66.277,66.1591,66.2589,18682.0
2022-02-02 15:00:00,73.03,73.21,72.95,73.17,34673.0,66.2589,66.4222,66.1863,66.3859,34673.0
2022-02-02 15:05:00,73.16,73.24,73.11,73.13,29540.0,66.3768,66.4494,66.3314,66.3496,29540.0
2022-02-02 15:10:00,73.13,73.13,72.92,73.05,37676.0,66.3496,66.3496,66.1591,66.277,37676.0
2022-02-02 15:15:00,73.06,73.22,73.04,73.21,35308.0,66.2861,66.4312,66.2679,66.4222,35308.0
2022-02-02 15:20:00,73.21,73.35,73.16,73.19,42593.0,66.4222,66.5492,66.3768,66.404,42593.0
2022-02-02 15:25:00,73.2,73.22,73.0,73.1,42524.0,66.4131,66.4312,66.2316,66.3224,42524.0
2022-02-02 15:30:00,73.11,73.18,73.02,73.05,56759.0,66.3314,66.3949,66.2498,66.277,56759.0
2022-02-02 15:35:00,73.06,73.14,72.94,73.05,54186.0,66.2861,66.3587,66.1772,66.277,54186.0
2022-02-02 15:40:00,73.04,73.07,72.97,73.06,57124.0,66.2679,66.2951,66.2044,66.2861,57124.0
2022-02-02 15:45:00,73.05,73.09,72.99,73.0,79526.0,66.277,66.3133,66.2226,66.2316,79526.0
2022-02-02 15:50:00,73.0,73.24,72.96,73.22,116523.0,66.2316,66.4494,66.1953,66.4312,116523.0
2022-02-02 15:55:00,73.23,73.25,73.1,73.21,275221.0,66.4403,66.4585,66.3224,66.4222,275221.0
2022-02-03 09:30:00,72.08,72.52,71.33,71.99,230719.0,65.3969,65.7961,64.7165,65.3153,230719.0
2022-02-03 09:35:00,72.01,72.57,71.96,72.41,107835.0,65.3334,65.8415,65.2881,65.6963,107835.0
2022-02-03 09:40:00,72.42,73.08,72.14,72.88,113823.0,65.7054,66.3042,65.4514,66.1228,113823.0
2022-02-03 09:45:00,72.9,72.9,72.05,72.05,60723.0,66.1409,66.1409,65.3697,65.3697,60723.0
2022-02-03 09:50:00,72.04,72.48,71.96,72.05,60330.0,65.3606,65.7599,65.2881,65.3697,60330.0
2022-02-03 09:55:00,71.98,72.08,71.76,71.76,78075.0,65.3062,65.3969,65.1066,65.1066,78075.0
2022-02-03 10:00:00,71.76,71.99,71.45,71.92,94159.0,65.1066,65.3153,64.8253,65.2518,94159.0
2022-02-03 10:05:00,71.86,72.38,71.85,72.38,30437.0,65.1973,65.6691,65.1883,65.6691,30437.0
2022-02-03 10:10:00,72.36,72.38,71.98,72.28,49328.0,65.651,65.6691,65.3062,65.5784,49328.0
2022-02-03 10:15:00,72.24,73.11,72.23,73.11,66195.0,65.5421,66.3314,65.533,66.3314,66195.0
2022-02-03 10:20:00,73.1,73.26,72.92,73.02,116029.0,66.3224,66.4675,66.1591,66.2498,116029.0
2022-02-03 10:25:00,72.98,73.09,72.64,72.76,38029.0,66.2135,66.3133,65.905,66.0139,38029.0
2022-02-03 10:30:00,72.79,73.11,72.66,72.77,37844.0,66.0411,66.3314,65.9232,66.023,37844.0
2022-02-03 10:35:00,72.8,72.83,72.55,72.64,31472.0,66.0502,66.0774,65.8234,65.905,31472.0
2022-02-03 10:40:00,72.62,72.86,72.45,72.86,36638.0,65.8869,66.1046,65.7326,66.1046,36638.0
2022-02-03 10:45:00,72.82,72.87,72.42,72.42,20683.0,66.0683,66.1137,65.7054,65.7054,20683.0
2022-02-03 10:50:00,72.43,72.61,72.34,72.58,23253.0,65.7145,65.8778,65.6328,65.8506,23253.0
2022-02-03 10:55:00,72.6,72.9,72.58,72.83,30266.0,65.8687,66.1409,65.8506,66.0774,30266.0
2022-02-03 11:00:00,72.81,72.83,72.63,72.67,26164.0,66.0593,66.0774,65.8959,65.9322,26164.0
2022-02-03 11:05:00,72.66,72.99,72.61,72.91,54975.0,65.9232,66.2226,65.8778,66.15,54975.0
2022-02-03 11:10:00,72.89,73.3,72.82,73.28,43875.0,66.1318,66.5038,66.0683,66.4857,43875.0
2022-02-03 11:15:00,73.28,73.28,73.04,73.07,24872.0,66.4857,66.4857,66.2679,66.2951,24872.0
2022-02-03 11:20:00,73.09,73.1,72.74,72.87,36123.0,66.3133,66.3224,65.9957,66.1137,36123.0
2022-02-03 11:25:00,72.88,72.88,72.63,72.7,12795.0,66.1228,66.1228,65.8959,65.9595,12795.0
2022-02-03 11:30:00,72.69,72.86,72.66,72.82,27663.0,65.9504,66.1046,65.9232,66.0683,27663.0
2022-02-03 11:35:00,72.75,72.9,72.75,72.81,34353.0,66.0048,66.1409,66.0048,66.0593,34353.0
2022-02-03 11:40:00,72.79,72.82,72.69,72.77,16025.0,66.0411,66.0683,65.9504,66.023,16025.0
2022-02-03 11:45:00,72.76,72.76,72.6,72.71,18624.0,66.0139,66.0139,65.8687,65.9685,18624.0
2022-02-03 11:50:00,72.7,72.77,72.62,72.68,23642.0,65.9595,66.023,65.8869,65.9413,23642.0
2022-02-03 11:55:00,72.67,72.75,72.52,72.53,20389.0,65.9322,66.0048,65.7961,65.8052,20389.0
2022-02-03 12:00:00,72.53,72.61,72.37,72.4,27911.0,65.8052,65.8778,65.66,65.6873,27911.0
2022-02-03 12:05:00,72.39,72.56,72.36,72.54,39112.0,65.6782,65.8324,65.651,65.8143,39112.0
2022-02-03 12:10:00,72.52,72.82,72.5,72.81,15252.0,65.7961,66.0683,65.778,66.0593,15252.0
2022-02-03 12:15:00,72.79,72.79,72.62,72.64,21670.0,66.0411,66.0411,65.8869,65.905,21670.0
2022-02-03 12:20:00,72.63,72.85,72.63,72.81,16150.0,65.8959,66.0955,65.8959,66.0593,16150.0
2022-02-03 12:25:00,72.83,72.88,72.67,72.72,17217.0,66.0774,66.1228,65.9322,65.9776,17217.0
2022-02-03 12:30:00,72.72,72.83,72.65,72.82,26578.0,65.9776,66.0774,65.9141,66.0683,26578.0
2022-02-03 12:35:00,72.81,73.12,72.8,72.8,51857.0,66.0593,66.3405,66.0502,66.0502,51857.0
2022-02-03 12:40:00,72.83,72.87,72.74,72.77,12304.0,66.0774,66.1137,65.9957,66.023,12304.0
2022-02-03 12:45:00,72.79,72.85,72.73,72.82,12090.0,66.0411,66.0955,65.9867,66.0683,12090.0
2022-02-03 12:50:00,72.87,72.88,72.79,72.87,11788.0,66.1137,66.1228,66.0411,66.1137,11788.0
2022-02-03 12:55:00,72.86,72.99,72.8,72.99,14966.0,66.1046,66.2226,66.0502,66.2226,14966.0
2022-02-03 13:00:00,73.0,73.0,72.84,72.85,13544.0,66.2316,66.2316,66.0865,66.0955,13544.0
2022-02-03 13:05:00,72.85,72.91,72.82,72.83,15273.0,66.0955,66.15,66.0683,66.0774,15273.0
2022-02-03 13:10:00,72.82,72.82,72.59,72.63,32242.0,66.0683,66.0683,65.8597,65.8959,32242.0
2022-02-03 13:15:00,72.65,72.96,72.65,72.81,69009.0,65.9141,66.1953,65.9141,66.0593,69009.0
2022-02-03 13:20:00,72.8,72.96,72.75,72.82,52790.0,66.0502,66.1953,66.0048,66.0683,52790.0
2022-02-03 13:25:00,72.83,72.84,72.65,72.67,15428.0,66.0774,66.0865,65.9141,65.9322,15428.0
2022-02-03 13:30:00,72.68,72.82,72.56,72.75,21310.0,65.9413,66.0683,65.8324,66.0048,21310.0
2022-02-03 13:35:00,72.73,72.76,72.51,72.56,39960.0,65.9867,66.0139,65.7871,65.8324,39960.0
2022-02-03 13:40:00,72.57,72.67,72.55,72.63,21069.0,65.8415,65.9322,65.8234,65.8959,21069.0
2022-02-03 13:45:00,72.64,72.75,72.64,72.68,24419.0,65.905,66.0048,65.905,65.9413,24419.0
2022-02-03 13:50:00,72.7,72.74,72.58,72.6,17562.0,65.9595,65.9957,65.8506,65.8687,17562.0
2022-02-03 13:55:00,72.61,72.72,72.58,72.69,37757.0,65.8778,65.9776,65.8506,65.9504,37757.0
2022-02-03 14:00:00,72.68,72.94,72.63,72.89,17294.0,65.9413,66.1772,65.8959,66.1318,17294.0
2022-02-03 14:05:00,72.91,72.96,72.81,72.82,18225.0,66.15,66.1953,66.0593,66.0683,18225.0
2022-02-03 14:10:00,72.82,72.84,72.69,72.71,26943.0,66.0683,66.0865,65.9504,65.9685,26943.0
2022-02-03 14:15:00,72.73,72.79,72.73,72.75,13724.0,65.9867,66.0411,65.9867,66.0048,13724.0
2022-02-03 14:20:00,72.74,72.79,72.68,72.75,18302.0,65.9957,66.0411,65.9413,66.0048,18302.0
2022-02-03 14:25:00,72.75,72.82,72.61,72.67,18041.0,66.0048,66.0683,65.8778,65.9322,18041.0
2022-02-03 14:30:00,72.69,72.8,72.62,72.8,21595.0,65.9504,66.0502,65.8869,66.0502,21595.0
2022-02-03 14:35:00,72.8,72.86,72.65,72.65,28759.0,66.0502,66.1046,65.9141,65.9141,28759.0
2022-02-03 14:40:00,72.64,72.64,72.53,72.55,15020.0,65.905,65.905,65.8052,65.8234,15020.0
2022-02-03 14:45:00,72.54,72.54,72.41,72.43,25148.0,65.8143,65.8143,65.6963,65.7145,25148.0
2022-02-03 14:50:00,72.45,72.45,72.33,72.38,34174.0,65.7326,65.7326,65.6238,65.6691,34174.0
2022-02-03 14:55:00,72.38,72.46,72.34,72.34,29508.0,65.6691,65.7417,65.6328,65.6328,29508.0
2022-02-03 15:00:00,72.35,72.48,72.22,72.3,34101.0,65.6419,65.7599,65.524,65.5965,34101.0
2022-02-03 15:05:00,72.31,72.42,72.3,72.39,79231.0,65.6056,65.7054,65.5965,65.6782,79231.0
2022-02-03 15:10:00,72.39,72.41,72.16,72.22,74581.0,65.6782,65.6963,65.4695,65.524,74581.0
2022-02-03 15:15:00,72.21,72.31,72.14,72.21,43948.0,65.5149,65.6056,65.4514,65.5149,43948.0
2022-02-03 15:20:00,72.22,72.33,72.19,72.22,58125.0,65.524,65.6238,65.4967,65.524,58125.0
2022-02-03 15:25:00,72.22,72.24,72.13,72.18,58420.0,65.524,65.5421,65.4423,65.4877,58420.0
2022-02-03 15:30:00,72.17,72.18,71.99,72.05,65504.0,65.4786,65.4877,65.3153,65.3697,65504.0
2022-02-03 15:35:00,72.04,72.14,71.97,72.11,118029.0,65.3606,65.4514,65.2971,65.4242,118029.0
2022-02-03 15:40:00,72.11,72.15,71.98,72.03,77497.0,65.4242,65.4604,65.3062,65.3516,77497.0
2022-02-03 15:45:00,72.03,72.11,71.94,72.08,101178.0,65.3516,65.4242,65.2699,65.3969,101178.0
2022-02-03 15:50:00,72.07,72.2,71.91,72.03,158234.0,65.3879,65.5058,65.2427,65.3516,158234.0
2022-02-03 15:55:00,72.01,72.25,71.78,71.81,489481.0,65.3334,65.5512,65.1248,65.152,489481.0
2022-02-04 09:30:00,71.89,73.44,71.86,72.01,227395.0,65.2246,66.6308,65.1973,65.3334,227395.0
2022-02-04 09:35:00,72.03,72.64,71.91,72.6,160182.0,65.3516,65.905,65.2427,65.8687,160182.0
2022-02-04 09:40:00,72.65,73.42,72.63,73.39,120022.0,65.9141,66.6127,65.8959,66.5855,120022.0
2022-02-04 09:45:00,73.42,73.98,73.4,73.55,84747.0,66.6127,67.1208,66.5946,66.7306,84747.0
2022-02-04 09:50:00,73.6,73.7,72.92,72.93,119026.0,66.776,66.8667,66.1591,66.1681,119026.0
2022-02-04 09:55:00,72.94,73.89,72.93,73.86,82590.0,66.1772,67.0391,66.1681,67.0119,82590.0
2022-02-04 10:00:00,73.84,74.45,73.83,74.16,135687.0,66.9938,67.5472,66.9847,67.2841,135687.0
2022-02-04 10:05:00,74.18,74.55,74.08,74.34,90116.0,67.3022,67.6379,67.2115,67.4474,90116.0
2022-02-04 10:10:00,74.35,74.73,74.19,74.64,67337.0,67.4565,67.8012,67.3113,67.7196,67337.0
2022-02-04 10:15:00,74.69,74.82,74.53,74.7,54323.0,67.7649,67.8829,67.6198,67.774,54323.0
2022-02-04 10:20:00,74.71,74.95,74.58,74.59,69736.0,67.7831,68.0008,67.6651,67.6742,69736.0
2022-02-04 10:25:00,74.6,74.94,74.47,74.47,63535.0,67.6833,67.9918,67.5653,67.5653,63535.0
2022-02-04 10:30:00,74.5,74.86,74.44,74.84,58562.0,67.5926,67.9192,67.5381,67.901,58562.0
2022-02-04 10:35:00,74.82,74.83,74.27,74.42,77550.0,67.8829,67.892,67.3839,67.52,77550.0
2022-02-04 10:40:00,74.42,74.66,74.12,74.24,32808.0,67.52,67.7377,67.2478,67.3567,32808.0
2022-02-04 10:45:00,74.24,74.24,73.85,74.06,80389.0,67.3567,67.3567,67.0028,67.1934,80389.0
2022-02-04 10:50:00,74.06,74.23,73.94,74.05,87281.0,67.1934,67.3476,67.0845,67.1843,87281.0
2022-02-04 10:55:00,74.05,74.23,73.99,74.06,57290.0,67.1843,67.3476,67.1298,67.1934,57290.0
2022-02-04 11:00:00,74.06,74.55,74.02,74.48,86245.0,67.1934,67.6379,67.1571,67.5744,86245.0
2022-02-04 11:05:00,74.47,74.51,74.28,74.4,97095.0,67.5653,67.6016,67.393,67.5018,97095.0
2022-02-04 11:10:00,74.42,74.42,73.66,73.66,68473.0,67.52,67.52,66.8304,66.8304,68473.0
2022-02-04 11:15:00,73.67,73.7,73.46,73.66,56263.0,66.8395,66.8667,66.649,66.8304,56263.0
2022-02-04 11:20:00,73.61,73.71,73.41,73.45,26356.0,66.7851,66.8758,66.6036,66.6399,26356.0
2022-02-04 11:25:00,73.42,73.69,73.42,73.6,36024.0,66.6127,66.8577,66.6127,66.776,36024.0
2022-02-04 11:30:00,73.61,73.63,73.39,73.48,40713.0,66.7851,66.8032,66.5855,66.6671,40713.0
2022-02-04 11:35:00,73.49,73.64,73.48,73.59,26490.0,66.6762,66.8123,66.6671,66.7669,26490.0
2022-02-04 11:40:00,73.6,73.68,73.47,73.62,12769.0,66.776,66.8486,66.6581,66.7942,12769.0
2022-02-04 11:45:00,73.62,73.81,73.59,73.62,40238.0,66.7942,66.9665,66.7669,66.7942,40238.0
2022-02-04 11:50:00,73.63,73.65,73.45,73.48,27189.0,66.8032,66.8214,66.6399,66.6671,27189.0
2022-02-04 11:55:00,73.53,73.66,73.51,73.52,15353.0,66.7125,66.8304,66.6944,66.7034,15353.0
2022-02-04 12:00:00,73.5,73.51,73.28,73.35,32507.0,66.6853,66.6944,66.4857,66.5492,32507.0
2022-02-04 12:05:00,73.36,73.45,73.22,73.37,17664.0,66.5583,66.6399,66.4312,66.5673,17664.0
2022-02-04 12:10:00,73.38,73.42,73.22,73.38,16656.0,66.5764,66.6127,66.4312,66.5764,16656.0
2022-02-04 12:15:00,73.34,73.45,73.24,73.36,16971.0,66.5401,66.6399,66.4494,66.5583,16971.0
2022-02-04 12:20:00,73.33,73.38,73.14,73.25,26535.0,66.531,66.5764,66.3587,66.4585,26535.0
2022-02-04 12:25:00,73.31,73.32,73.12,73.16,23663.0,66.5129,66.522,66.3405,66.3768,23663.0
2022-02-04 12:30:00,73.19,73.23,72.91,73.02,19776.0,66.404,66.4403,66.15,66.2498,19776.0
2022-02-04 12:35:00,73.01,73.04,72.94,73.01,15341.0,66.2407,66.2679,66.1772,66.2407,15341.0
2022-02-04 12:40:00,73.03,73.1,72.87,72.96,24225.0,66.2589,66.3224,66.1137,66.1953,24225.0
2022-02-04 12:45:00,72.95,73.14,72.92,73.12,25160.0,66.1863,66.3587,66.1591,66.3405,25160.0
2022-02-04 12:50:00,73.15,73.19,73.06,73.18,25521.0,66.3677,66.404,66.2861,66.3949,25521.0
2022-02-04 12:55:00,73.17,73.24,73.07,73.22,20391.0,66.3859,66.4494,66.2951,66.4312,20391.0
2022-02-04 13:00:00,73.23,73.51,73.23,73.5,31244.0,66.4403,66.6944,66.4403,66.6853,31244.0
2022-02-04 13:05:00,73.5,73.6,73.44,73.55,27579.0,66.6853,66.776,66.6308,66.7306,27579.0
2022-02-04 13:10:00,73.55,73.64,73.53,73.62,13164.0,66.7306,66.8123,66.7125,66.7942,13164.0
2022-02-04 13:15:00,73.63,73.63,73.4,73.52,19796.0,66.8032,66.8032,66.5946,66.7034,19796.0
2022-02-04 13:20:00,73.53,73.72,73.5,73.69,32032.0,66.7125,66.8849,66.6853,66.8577,32032.0
2022-02-04 13:25:00,73.7,73.7,73.53,73.65,27472.0,66.8667,66.8667,66.7125,66.8214,27472.0
2022-02-04 13:30:00,73.66,73.68,73.49,73.6,21062.0,66.8304,66.8486,66.6762,66.776,21062.0
2022-02-04 13:35:00,73.6,73.61,73.38,73.43,9655.0,66.776,66.7851,66.5764,66.6218,9655.0
2022-02-04 13:40:00,73.47,73.56,73.4,73.43,15853.0,66.6581,66.7397,66.5946,66.6218,15853.0
2022-02-04 13:45:00,73.42,73.42,73.3,73.34,18923.0,66.6127,66.6127,66.5038,66.5401,18923.0
2022-02-04 13:50:00,73.4,73.55,73.4,73.5,22461.0,66.5946,66.7306,66.5946,66.6853,22461.0
2022-02-04 13:55:00,73.5,73.55,73.42,73.49,15735.0,66.6853,66.7306,66.6127,66.6762,15735.0
2022-02-04 14:00:00,73.46,73.57,73.43,73.52,26976.0,66.649,66.7488,66.6218,66.7034,26976.0
2022-02-04 14:05:00,73.53,73.63,73.49,73.6,18966.0,66.7125,66.8032,66.6762,66.776,18966.0
2022-02-04 14:10:00,73.6,73.68,73.41,73.49,23894.0,66.776,66.8486,66.6036,66.6762,23894.0
2022-02-04 14:15:00,73.48,73.56,73.41,73.41,19575.0,66.6671,66.7397,66.6036,66.6036,19575.0
2022-02-04 14:20:00,73.42,73.63,73.39,73.53,17867.0,66.6127,66.8032,66.5855,66.7125,17867.0
2022-02-04 14:25:00,73.55,73.6,73.45,73.47,11369.0,66.7306,66.776,66.6399,66.6581,11369.0
2022-02-04 14:30:00,73.48,73.64,73.48,73.61,14520.0,66.6671,66.8123,66.6671,66.7851,14520.0
2022-02-04 14:35:00,73.63,73.73,73.6,73.63,15657.0,66.8032,66.894,66.776,66.8032,15657.0
2022-02-04 14:40:00,73.65,73.75,73.56,73.62,39803.0,66.8214,66.9121,66.7397,66.7942,39803.0
2022-02-04 14:45:00,73.62,73.73,73.55,73.63,38692.0,66.7942,66.894,66.7306,66.8032,38692.0
2022-02-04 14:50:00,73.63,73.76,73.6,73.73,14961.0,66.8032,66.9212,66.776,66.894,14961.0
2022-02-04 14:55:00,73.75,73.8,73.65,73.75,24684.0,66.9121,66.9575,66.8214,66.9121,24684.0
2022-02-04 15:00:00,73.75,73.93,73.74,73.93,22301.0,66.9121,67.0754,66.903,67.0754,22301.0
2022-02-04 15:05:00,73.92,73.95,73.84,73.92,21650.0,67.0663,67.0936,66.9938,67.0663,21650.0
2022-02-04 15:10:00,73.92,74.02,73.9,73.94,34818.0,67.0663,67.1571,67.0482,67.0845,34818.0
2022-02-04 15:15:00,73.94,73.99,73.81,73.81,38486.0,67.0845,67.1298,66.9665,66.9665,38486.0
2022-02-04 15:20:00,73.82,73.86,73.74,73.82,39109.0,66.9756,67.0119,66.903,66.9756,39109.0
2022-02-04 15:25:00,73.82,73.84,73.68,73.71,23863.0,66.9756,66.9938,66.8486,66.8758,23863.0
2022-02-04 15:30:00,73.73,73.9,73.69,73.86,49267.0,66.894,67.0482,66.8577,67.0119,49267.0
2022-02-04 15:35:00,73.87,74.04,73.86,73.96,49925.0,67.021,67.1752,67.0119,67.1026,49925.0
2022-02-04 15:40:00,73.97,74.04,73.91,73.97,67539.0,67.1117,67.1752,67.0573,67.1117,67539.0
2022-02-04 15:45:00,73.97,73.99,73.61,73.75,85835.0,67.1117,67.1298,66.7851,66.9121,85835.0
2022-02-04 15:50:00,73.76,73.94,73.68,73.85,115804.0,66.9212,67.0845,66.8486,67.0028,115804.0
2022-02-04 15:55:00,73.87,73.92,73.7,73.74,241030.0,67.021,67.0663,66.8667,66.903,241030.0
2022-02-07 09:30:00,74.09,74.76,73.91,73.94,365038.0,67.2206,67.8285,67.0573,67.0845,365038.0
2022-02-07 09:35:00,73.97,74.73,73.91,74.73,157827.0,67.1117,67.8012,67.0573,67.8012,157827.0
2022-02-07 09:40:00,74.71,74.98,74.61,74.68,144058.0,67.7831,68.0281,67.6924,67.7559,144058.0
2022-02-07 09:45:00,74.69,74.74,74.13,74.36,79521.0,67.7649,67.8103,67.2569,67.4655,79521.0
2022-02-07 09:50:00,74.36,74.92,74.34,74.81,62771.0,67.4655,67.9736,67.4474,67.8738,62771.0
2022-02-07 09:55:00,74.81,74.99,74.64,74.92,82045.0,67.8738,68.0371,67.7196,67.9736,82045.0
2022-02-07 10:00:00,74.95,74.97,74.28,74.46,58180.0,68.0008,68.019,67.393,67.5563,58180.0
2022-02-07 10:05:00,74.45,74.71,74.31,74.67,70468.0,67.5472,67.7831,67.4202,67.7468,70468.0
2022-02-07 10:10:00,74.68,74.74,74.18,74.19,101669.0,67.7559,67.8103,67.3022,67.3113,101669.0
2022-02-07 10:15:00,74.23,74.24,73.8,73.81,89821.0,67.3476,67.3567,66.9575,66.9665,89821.0
2022-02-07 10:20:00,73.84,74.14,73.76,73.92,41451.0,66.9938,67.2659,66.9212,67.0663,41451.0
2022-02-07 10:25:00,73.88,74.05,73.78,73.79,55656.0,67.03,67.1843,66.9393,66.9484,55656.0
2022-02-07 10:30:00,73.8,73.82,73.43,73.54,104603.0,66.9575,66.9756,66.6218,66.7216,104603.0
2022-02-07 10:35:00,73.54,73.57,73.37,73.39,70243.0,66.7216,66.7488,66.5673,66.5855,70243.0
2022-02-07 10:40:00,73.38,73.44,73.18,73.36,73905.0,66.5764,66.6308,66.3949,66.5583,73905.0
2022-02-07 10:45:00,73.37,73.56,73.3,73.35,79801.0,66.5673,66.7397,66.5038,66.5492,79801.0
2022-02-07 10:50:00,73.36,73.67,73.35,73.45,44382.0,66.5583,66.8395,66.5492,66.6399,44382.0
2022-02-07 10:55:00,73.42,73.69,73.4,73.63,46023.0,66.6127,66.8577,66.5946,66.8032,46023.0
2022-02-07 11:00:00,73.63,73.77,73.39,73.48,46248.0,66.8032,66.9302,66.5855,66.6671,46248.0
2022-02-07 11:05:00,73.48,73.61,73.25,73.32,36668.0,66.6671,66.7851,66.4585,66.522,36668.0
2022-02-07 11:10:00,73.38,73.52,73.33,73.45,32259.0,66.5764,66.7034,66.531,66.6399,32259.0
2022-02-07 11:15:00,73.45,73.47,73.25,73.43,28735.0,66.6399,66.6581,66.4585,66.6218,28735.0
2022-02-07 11:20:00,73.42,73.47,73.25,73.34,40165.0,66.6127,66.6581,66.4585,66.5401,40165.0
2022-02-07 11:25:00,73.33,73.49,73.28,73.31,39227.0,66.531,66.6762,66.4857,66.5129,39227.0
2022-02-07 11:30:00,73.31,73.36,73.17,73.24,28805.0,66.5129,66.5583,66.3859,66.4494,28805.0
2022-02-07 11:35:00,73.21,73.26,72.84,72.93,57897.0,66.4222,66.4675,66.0865,66.1681,57897.0
2022-02-07 11:40:00,72.93,73.03,72.81,72.83,32258.0,66.1681,66.2589,66.0593,66.0774,32258.0
2022-02-07 11:45:00,72.82,73.1,72.82,73.06,40252.0,66.0683,66.3224,66.0683,66.2861,40252.0
2022-02-07 11:50:00,73.07,73.14,72.87,72.94,44496.0,66.2951,66.3587,66.1137,66.1772,44496.0
2022-02-07 11:55:00,72.91,73.14,72.87,73.06,20910.0,66.15,66.3587,66.1137,66.2861,20910.0
2022-02-07 12:00:00,73.01,73.2,72.95,73.14,19556.0,66.2407,66.4131,66.1863,66.3587,19556.0
2022-02-07 12:05:00,73.14,73.16,73.04,73.04,25274.0,66.3587,66.3768,66.2679,66.2679,25274.0
2022-02-07 12:10:00,73.05,73.19,73.03,73.11,11442.0,66.277,66.404,66.2589,66.3314,11442.0
2022-02-07 12:15:00,73.09,73.4,73.06,73.34,22099.0,66.3133,66.5946,66.2861,66.5401,22099.0
2022-02-07 12:20:00,73.32,73.43,73.28,73.4,16101.0,66.522,66.6218,66.4857,66.5946,16101.0
2022-02-07 12:25:00,73.38,73.41,73.14,73.14,20361.0,66.5764,66.6036,66.3587,66.3587,20361.0
2022-02-07 12:30:00,73.16,73.27,73.05,73.22,21156.0,66.3768,66.4766,66.277,66.4312,21156.0
2022-02-07 12:35:00,73.22,73.26,72.96,73.06,17066.0,66.4312,66.4675,66.1953,66.2861,17066.0
2022-02-07 12:40:00,73.07,73.14,73.03,73.09,32121.0,66.2951,66.3587,66.2589,66.3133,32121.0
2022-02-07 12:45:00,73.1,73.27,73.07,73.15,27363.0,66.3224,66.4766,66.2951,66.3677,27363.0
2022-02-07 12:50:00,73.16,73.24,73.06,73.11,34328.0,66.3768,66.4494,66.2861,66.3314,34328.0
2022-02-07 12:55:00,73.1,73.2,73.05,73.13,21830.0,66.3224,66.4131,66.277,66.3496,21830.0
2022-02-07 13:00:00,73.13,73.36,73.04,73.28,24875.0,66.3496,66.5583,66.2679,66.4857,24875.0
2022-02-07 13:05:00,73.28,73.48,73.27,73.45,11824.0,66.4857,66.6671,66.4766,66.6399,11824.0
2022-02-07 13:10:00,73.44,73.55,73.38,73.4,22374.0,66.6308,66.7306,66.5764,66.5946,22374.0
2022-02-07 13:15:00,73.39,73.46,73.34,73.42,17366.0,66.5855,66.649,66.5401,66.6127,17366.0
2022-02-07 13:20:00,73.45,73.54,73.43,73.46,19558.0,66.6399,66.7216,66.6218,66.649,19558.0
2022-02-07 13:25:00,73.44,73.53,73.4,73.52,19813.0,66.6308,66.7125,66.5946,66.7034,19813.0
2022-02-07 13:30:00,73.52,73.56,73.36,73.4,33231.0,66.7034,66.7397,66.5583,66.5946,33231.0
2022-02-07 13:35:00,73.42,73.51,73.4,73.5,18679.0,66.6127,66.6944,66.5946,66.6853,18679.0
2022-02-07 13:40:00,73.49,73.56,73.43,73.5,52958.0,66.6762,66.7397,66.6218,66.6853,52958.0
2022-02-07 13:45:00,73.47,73.55,73.39,73.42,29291.0,66.6581,66.7306,66.5855,66.6127,29291.0
2022-02-07 13:50:00,73.41,73.49,73.37,73.42,10835.0,66.6036,66.6762,66.5673,66.6127,10835.0
2022-02-07 13:55:00,73.44,73.59,73.42,73.49,64181.0,66.6308,66.7669,66.6127,66.6762,64181.0
2022-02-07 14:00:00,73.49,73.57,73.47,73.48,43422.0,66.6762,66.7488,66.6581,66.6671,43422.0
2022-02-07 14:05:00,73.47,73.47,73.27,73.33,27033.0,66.6581,66.6581,66.4766,66.531,27033.0
2022-02-07 14:10:00,73.35,73.37,73.23,73.23,21740.0,66.5492,66.5673,66.4403,66.4403,21740.0
2022-02-07 14:15:00,73.23,73.38,73.17,73.21,28694.0,66.4403,66.5764,66.3859,66.4222,28694.0
2022-02-07 14:20:00,73.2,73.26,73.11,73.13,30600.0,66.4131,66.4675,66.3314,66.3496,30600.0
2022-02-07 14:25:00,73.13,73.26,73.11,73.24,29722.0,66.3496,66.4675,66.3314,66.4494,29722.0
2022-02-07 14:30:00,73.27,73.29,73.14,73.22,29366.0,66.4766,66.4947,66.3587,66.4312,29366.0
2022-02-07 14:35:00,73.17,73.19,73.01,73.04,22082.0,66.3859,66.404,66.2407,66.2679,22082.0
2022-02-07 14:40:00,73.05,73.3,73.02,73.3,23182.0,66.277,66.5038,66.2498,66.5038,23182.0
2022-02-07 14:45:00,73.28,73.3,73.15,73.16,21273.0,66.4857,66.5038,66.3677,66.3768,21273.0
2022-02-07 14:50:00,73.16,73.2,73.12,73.19,31698.0,66.3768,66.4131,66.3405,66.404,31698.0
2022-02-07 14:55:00,73.17,73.35,73.16,73.3,40204.0,66.3859,66.5492,66.3768,66.5038,40204.0
2022-02-07 15:00:00,73.29,73.47,73.19,73.47,55898.0,66.4947,66.6581,66.404,66.6581,55898.0
2022-02-07 15:05:00,73.48,73.55,73.31,73.39,41302.0,66.6671,66.7306,66.5129,66.5855,41302.0
2022-02-07 15:10:00,73.38,73.54,73.32,73.53,33696.0,66.5764,66.7216,66.522,66.7125,33696.0
2022-02-07 15:15:00,73.54,73.58,73.45,73.47,37776.0,66.7216,66.7579,66.6399,66.6581,37776.0
2022-02-07 15:20:00,73.48,73.5,73.33,73.34,41821.0,66.6671,66.6853,66.531,66.5401,41821.0
2022-02-07 15:25:00,73.35,73.39,73.11,73.12,47777.0,66.5492,66.5855,66.3314,66.3405,47777.0
2022-02-07 15:30:00,73.11,73.2,73.05,73.1,46567.0,66.3314,66.4131,66.277,66.3224,46567.0
2022-02-07 15:35:00,73.1,73.26,73.04,73.05,74873.0,66.3224,66.4675,66.2679,66.277,74873.0
2022-02-07 15:40:00,73.06,73.07,72.92,72.97,94000.0,66.2861,66.2951,66.1591,66.2044,94000.0
2022-02-07 15:45:00,72.97,73.05,72.83,73.01,132167.0,66.2044,66.277,66.0774,66.2407,132167.0
2022-02-07 15:50:00,73.01,73.36,73.0,73.16,171755.0,66.2407,66.5583,66.2316,66.3768,171755.0
2022-02-07 15:55:00,73.15,73.18,73.04,73.18,340221.0,66.3677,66.3949,66.2679,66.3949,340221.0
2022-02-08 09:30:00,73.12,73.2,72.05,72.81,263048.0,66.3405,66.4131,65.3697,66.0593,263048.0
2022-02-08 09:35:00,72.87,74.02,72.84,73.83,229402.0,66.1137,67.1571,66.0865,66.9847,229402.0
2022-02-08 09:40:00,73.77,74.9,73.7,74.81,248330.0,66.9302,67.9555,66.8667,67.8738,248330.0
2022-02-08 09:45:00,74.78,76.07,74.75,75.55,422658.0,67.8466,69.017,67.8194,68.5452,422658.0
2022-02-08 09:50:00,75.54,75.61,74.59,74.95,265834.0,68.5361,68.5996,67.6742,68.0008,265834.0
2022-02-08 09:55:00,74.95,75.14,74.52,74.66,123940.0,68.0008,68.1732,67.6107,67.7377,123940.0
2022-02-08 10:00:00,74.65,74.65,73.95,74.05,156562.0,67.7287,67.7287,67.0936,67.1843,156562.0
2022-02-08 10:05:00,74.02,74.21,73.73,73.96,181485.0,67.1571,67.3294,66.894,67.1026,181485.0
2022-02-08 10:10:00,73.94,74.29,73.93,74.11,62996.0,67.0845,67.402,67.0754,67.2387,62996.0
2022-02-08 10:15:00,74.11,74.55,74.11,74.27,77603.0,67.2387,67.6379,67.2387,67.3839,77603.0
2022-02-08 10:20:00,74.25,74.42,74.17,74.22,30468.0,67.3657,67.52,67.2932,67.3385,30468.0
2022-02-08 10:25:00,74.21,74.29,73.86,73.88,54961.0,67.3294,67.402,67.0119,67.03,54961.0
2022-02-08 10:30:00,73.87,74.03,73.81,73.9,31149.0,67.021,67.1661,66.9665,67.0482,31149.0
2022-02-08 10:35:00,73.91,74.17,73.73,74.15,52078.0,67.0573,67.2932,66.894,67.275,52078.0
2022-02-08 10:40:00,74.12,74.46,74.06,74.42,66957.0,67.2478,67.5563,67.1934,67.52,66957.0
2022-02-08 10:45:00,74.43,74.63,74.38,74.38,42254.0,67.5291,67.7105,67.4837,67.4837,42254.0
2022-02-08 10:50:00,74.38,74.63,74.23,74.52,70702.0,67.4837,67.7105,67.3476,67.6107,70702.0
2022-02-08 10:55:00,74.5,74.86,74.46,74.77,118578.0,67.5926,67.9192,67.5563,67.8375,118578.0
2022-02-08 11:00:00,74.77,75.05,74.74,74.84,89824.0,67.8375,68.0916,67.8103,67.901,89824.0
2022-02-08 11:05:00,74.81,74.81,74.5,74.68,56615.0,67.8738,67.8738,67.5926,67.7559,56615.0
2022-02-08 11:10:00,74.67,74.9,74.63,74.76,42167.0,67.7468,67.9555,67.7105,67.8285,42167.0
2022-02-08 11:15:00,74.74,74.87,74.71,74.83,63827.0,67.8103,67.9283,67.7831,67.892,63827.0
2022-02-08 11:20:00,74.82,74.84,74.63,74.74,45330.0,67.8829,67.901,67.7105,67.8103,45330.0
2022-02-08 11:25:00,74.74,74.81,74.57,74.62,28964.0,67.8103,67.8738,67.6561,67.7014,28964.0
2022-02-08 11:30:00,74.61,74.74,74.53,74.6,26320.0,67.6924,67.8103,67.6198,67.6833,26320.0
2022-02-08 11:35:00,74.6,74.76,74.56,74.73,22332.0,67.6833,67.8285,67.647,67.8012,22332.0
2022-02-08 11:40:00,74.7,74.72,74.51,74.59,33499.0,67.774,67.7922,67.6016,67.6742,33499.0
2022-02-08 11:45:00,74.63,74.7,74.57,74.64,29255.0,67.7105,67.774,67.6561,67.7196,29255.0
2022-02-08 11:50:00,74.66,74.82,74.56,74.77,39880.0,67.7377,67.8829,67.647,67.8375,39880.0
2022-02-08 11:55:00,74.78,74.82,74.63,74.76,15608.0,67.8466,67.8829,67.7105,67.8285,15608.0
2022-02-08 12:00:00,74.77,75.0,74.77,74.92,40304.0,67.8375,68.0462,67.8375,67.9736,40304.0
2022-02-08 12:05:00,74.94,74.94,74.62,74.78,29189.0,67.9918,67.9918,67.7014,67.8466,29189.0
2022-02-08 12:10:00,74.77,74.88,74.66,74.73,16591.0,67.8375,67.9373,67.7377,67.8012,16591.0
2022-02-08 12:15:00,74.73,74.85,74.61,74.79,24543.0,67.8012,67.9101,67.6924,67.8557,24543.0
2022-02-08 12:20:00,74.78,74.87,74.69,74.85,16600.0,67.8466,67.9283,67.7649,67.9101,16600.0
2022-02-08 12:25:00,74.86,74.97,74.8,74.94,37300.0,67.9192,68.019,67.8647,67.9918,37300.0
2022-02-08 12:30:00,74.94,75.1,74.9,75.06,110873.0,67.9918,68.1369,67.9555,68.1006,110873.0
2022-02-08 12:35:00,75.06,75.18,75.01,75.14,36301.0,68.1006,68.2095,68.0553,68.1732,36301.0
2022-02-08 12:40:00,75.13,75.15,75.01,75.02,26080.0,68.1641,68.1823,68.0553,68.0643,26080.0
2022-02-08 12:45:00,75.02,75.12,74.85,74.86,31630.0,68.0643,68.1551,67.9101,67.9192,31630.0
2022-02-08 12:50:00,74.87,74.95,74.81,74.89,14334.0,67.9283,68.0008,67.8738,67.9464,14334.0
2022-02-08 12:55:00,74.9,74.97,74.85,74.9,17612.0,67.9555,68.019,67.9101,67.9555,17612.0
2022-02-08 13:00:00,74.89,74.9,74.71,74.74,30004.0,67.9464,67.9555,67.7831,67.8103,30004.0
2022-02-08 13:05:00,74.73,74.77,74.64,74.71,19670.0,67.8012,67.8375,67.7196,67.7831,19670.0
2022-02-08 13:10:00,74.71,74.8,74.61,74.77,20195.0,67.7831,67.8647,67.6924,67.8375,20195.0
2022-02-08 13:15:00,74.76,74.76,74.54,74.62,26433.0,67.8285,67.8285,67.6289,67.7014,26433.0
2022-02-08 13:20:00,74.62,74.67,74.56,74.58,20240.0,67.7014,67.7468,67.647,67.6651,20240.0
2022-02-08 13:25:00,74.57,74.64,74.47,74.6,32945.0,67.6561,67.7196,67.5653,67.6833,32945.0
2022-02-08 13:30:00,74.61,74.82,74.6,74.73,32828.0,67.6924,67.8829,67.6833,67.8012,32828.0
2022-02-08 13:35:00,74.74,74.89,74.56,74.61,31351.0,67.8103,67.9464,67.647,67.6924,31351.0
2022-02-08 13:40:00,74.6,74.64,74.46,74.55,19589.0,67.6833,67.7196,67.5563,67.6379,19589.0
2022-02-08 13:45:00,74.54,74.65,74.5,74.55,17936.0,67.6289,67.7287,67.5926,67.6379,17936.0
2022-02-08 13:50:00,74.55,74.69,74.54,74.69,32426.0,67.6379,67.7649,67.6289,67.7649,32426.0
2022-02-08 13:55:00,74.69,74.76,74.66,74.74,20773.0,67.7649,67.8285,67.7377,67.8103,20773.0
2022-02-08 14:00:00,74.75,74.83,74.71,74.83,24098.0,67.8194,67.892,67.7831,67.892,24098.0
2022-02-08 14:05:00,74.83,74.92,74.8,74.84,32202.0,67.892,67.9736,67.8647,67.901,32202.0
2022-02-08 14:10:00,74.83,74.95,74.8,74.89,26590.0,67.892,68.0008,67.8647,67.9464,26590.0
2022-02-08 14:15:00,74.9,74.9,74.72,74.74,30551.0,67.9555,67.9555,67.7922,67.8103,30551.0
2022-02-08 14:20:00,74.73,74.74,74.54,74.55,38468.0,67.8012,67.8103,67.6289,67.6379,38468.0
2022-02-08 14:25:00,74.55,74.6,74.39,74.43,31087.0,67.6379,67.6833,67.4928,67.5291,31087.0
2022-02-08 14:30:00,74.43,74.71,74.41,74.68,37947.0,67.5291,67.7831,67.5109,67.7559,37947.0
2022-02-08 14:35:00,74.67,74.77,74.53,74.53,39876.0,67.7468,67.8375,67.6198,67.6198,39876.0
2022-02-08 14:40:00,74.55,74.79,74.55,74.78,21093.0,67.6379,67.8557,67.6379,67.8466,21093.0
2022-02-08 14:45:00,74.77,74.86,74.68,74.78,24503.0,67.8375,67.9192,67.7559,67.8466,24503.0
2022-02-08 14:50:00,74.77,74.83,74.69,74.77,19654.0,67.8375,67.892,67.7649,67.8375,19654.0
2022-02-08 14:55:00,74.75,74.78,74.63,74.66,24285.0,67.8194,67.8466,67.7105,67.7377,24285.0
2022-02-08 15:00:00,74.65,74.79,74.57,74.75,22098.0,67.7287,67.8557,67.6561,67.8194,22098.0
2022-02-08 15:05:00,74.74,74.86,74.67,74.83,23527.0,67.8103,67.9192,67.7468,67.892,23527.0
2022-02-08 15:10:00,74.85,75.04,74.85,75.0,48934.0,67.9101,68.0825,67.9101,68.0462,48934.0
2022-02-08 15:15:00,75.0,75.05,74.86,75.02,69711.0,68.0462,68.0916,67.9192,68.0643,69711.0
2022-02-08 15:20:00,74.98,75.06,74.88,74.92,44600.0,68.0281,68.1006,67.9373,67.9736,44600.0
2022-02-08 15:25:00,74.93,74.94,74.84,74.92,47322.0,67.9827,67.9918,67.901,67.9736,47322.0
2022-02-08 15:30:00,74.93,75.24,74.93,75.21,74662.0,67.9827,68.264,67.9827,68.2367,74662.0
2022-02-08 15:35:00,75.21,75.24,75.1,75.2,63215.0,68.2367,68.264,68.1369,68.2277,63215.0
2022-02-08 15:40:00,75.21,75.39,75.19,75.34,74594.0,68.2367,68.4,68.2186,68.3547,74594.0
2022-02-08 15:45:00,75.33,75.41,75.28,75.33,85480.0,68.3456,68.4182,68.3002,68.3456,85480.0
2022-02-08 15:50:00,75.34,75.37,75.18,75.31,129585.0,68.3547,68.3819,68.2095,68.3275,129585.0
2022-02-08 15:55:00,75.33,75.43,75.22,75.36,346752.0,68.3456,68.4363,68.2458,68.3728,346752.0
2022-02-09 09:30:00,76.83,77.84,76.61,77.38,393448.0,69.7065,70.6229,69.5069,70.2055,393448.0
2022-02-09 09:35:00,77.36,78.15,76.99,78.0,228704.0,70.1874,70.9041,69.8517,70.7681,228704.0
2022-02-09 09:40:00,77.96,78.04,77.59,77.75,138107.0,70.7318,70.8043,70.3961,70.5412,138107.0
2022-02-09 09:45:00,77.76,78.23,77.73,77.93,88197.0,70.5503,70.9767,70.5231,70.7045,88197.0
2022-02-09 09:50:00,77.97,78.03,77.56,77.67,76553.0,70.7408,70.7953,70.3688,70.4686,76553.0
2022-02-09 09:55:00,77.67,77.98,77.23,77.86,102032.0,70.4686,70.7499,70.0694,70.641,102032.0
2022-02-09 10:00:00,77.91,78.53,77.87,78.47,225467.0,70.6864,71.2489,70.6501,71.1945,225467.0
2022-02-09 10:05:00,78.44,78.67,78.36,78.4,147152.0,71.1673,71.3759,71.0947,71.131,147152.0
2022-02-09 10:10:00,78.41,78.46,78.09,78.14,79217.0,71.14,71.1854,70.8497,70.8951,79217.0
2022-02-09 10:15:00,78.23,78.25,77.81,78.08,96739.0,70.9767,70.9949,70.5957,70.8406,96739.0
2022-02-09 10:20:00,78.07,78.38,77.9,78.23,102866.0,70.8316,71.1128,70.6773,70.9767,102866.0
2022-02-09 10:25:00,78.2,78.3,77.96,78.02,91284.0,70.9495,71.0402,70.7318,70.7862,91284.0
2022-02-09 10:30:00,78.05,78.15,77.86,78.06,60643.0,70.8134,70.9041,70.641,70.8225,60643.0
2022-02-09 10:35:00,78.05,78.15,77.95,77.97,47018.0,70.8134,70.9041,70.7227,70.7408,47018.0
2022-02-09 10:40:00,77.96,78.03,77.64,77.69,53123.0,70.7318,70.7953,70.4414,70.4868,53123.0
2022-02-09 10:45:00,77.7,77.71,77.47,77.68,167443.0,70.4959,70.5049,70.2872,70.4777,167443.0
2022-02-09 10:50:00,77.73,77.9,77.6,77.64,43466.0,70.5231,70.6773,70.4051,70.4414,43466.0
2022-02-09 10:55:00,77.61,77.93,77.56,77.93,53218.0,70.4142,70.7045,70.3688,70.7045,53218.0
2022-02-09 11:00:00,77.92,78.17,77.86,78.17,65000.0,70.6955,70.9223,70.641,70.9223,65000.0
2022-02-09 11:05:00,78.15,78.15,77.72,77.79,34441.0,70.9041,70.9041,70.514,70.5775,34441.0
2022-02-09 11:10:00,77.78,77.91,77.54,77.64,34230.0,70.5684,70.6864,70.3507,70.4414,34230.0
2022-02-09 11:15:00,77.62,77.91,77.61,77.82,27600.0,70.4233,70.6864,70.4142,70.6047,27600.0
2022-02-09 11:20:00,77.82,77.93,77.78,77.79,44712.0,70.6047,70.7045,70.5684,70.5775,44712.0
2022-02-09 11:25:00,77.79,77.84,77.56,77.59,39337.0,70.5775,70.6229,70.3688,70.3961,39337.0
2022-02-09 11:30:00,77.59,77.59,77.37,77.46,40672.0,70.3961,70.3961,70.1965,70.2781,40672.0
2022-02-09 11:35:00,77.5,77.76,77.48,77.7,57388.0,70.3144,70.5503,70.2963,70.4959,57388.0
2022-02-09 11:40:00,77.69,77.73,77.3,77.33,52865.0,70.4868,70.5231,70.133,70.1602,52865.0
2022-02-09 11:45:00,77.34,77.5,77.34,77.49,27316.0,70.1692,70.3144,70.1692,70.3053,27316.0
2022-02-09 11:50:00,77.48,77.48,77.21,77.23,29024.0,70.2963,70.2963,70.0513,70.0694,29024.0
2022-02-09 11:55:00,77.23,77.28,77.05,77.11,43001.0,70.0694,70.1148,69.9061,69.9606,43001.0
2022-02-09 12:00:00,77.11,77.26,77.04,77.23,40126.0,69.9606,70.0967,69.8971,70.0694,40126.0
2022-02-09 12:05:00,77.22,77.25,76.93,76.99,66693.0,70.0604,70.0876,69.7973,69.8517,66693.0
2022-02-09 12:10:00,76.98,77.18,76.97,77.15,41301.0,69.8426,70.0241,69.8335,69.9969,41301.0
2022-02-09 12:15:00,77.18,77.42,77.15,77.4,72088.0,70.0241,70.2418,69.9969,70.2237,72088.0
2022-02-09 12:20:00,77.39,77.42,77.31,77.39,27621.0,70.2146,70.2418,70.142,70.2146,27621.0
2022-02-09 12:25:00,77.42,77.48,77.36,77.44,23329.0,70.2418,70.2963,70.1874,70.26,23329.0
2022-02-09 12:30:00,77.44,77.52,77.37,77.48,24421.0,70.26,70.3326,70.1965,70.2963,24421.0
2022-02-09 12:35:00,77.44,77.68,77.42,77.67,27501.0,70.26,70.4777,70.2418,70.4686,27501.0
2022-02-09 12:40:00,77.69,77.72,77.52,77.56,62271.0,70.4868,70.514,70.3326,70.3688,62271.0
2022-02-09 12:45:00,77.56,77.71,77.55,77.71,25908.0,70.3688,70.5049,70.3598,70.5049,25908.0
2022-02-09 12:50:00,77.7,77.8,77.66,77.8,25754.0,70.4959,70.5866,70.4596,70.5866,25754.0
2022-02-09 12:55:00,77.8,77.81,77.69,77.79,28088.0,70.5866,70.5957,70.4868,70.5775,28088.0
2022-02-09 13:00:00,77.79,77.89,77.7,77.78,39970.0,70.5775,70.6682,70.4959,70.5684,39970.0
2022-02-09 13:05:00,77.78,77.86,77.72,77.86,20304.0,70.5684,70.641,70.514,70.641,20304.0
2022-02-09 13:10:00,77.86,77.91,77.77,77.8,28604.0,70.641,70.6864,70.5594,70.5866,28604.0
2022-02-09 13:15:00,77.79,77.83,77.7,77.73,26008.0,70.5775,70.6138,70.4959,70.5231,26008.0
2022-02-09 13:20:00,77.76,77.89,77.74,77.8,26814.0,70.5503,70.6682,70.5322,70.5866,26814.0
2022-02-09 13:25:00,77.79,77.8,77.6,77.63,23426.0,70.5775,70.5866,70.4051,70.4324,23426.0
2022-02-09 13:30:00,77.64,77.75,77.62,77.73,34126.0,70.4414,70.5412,70.4233,70.5231,34126.0
2022-02-09 13:35:00,77.72,77.72,77.53,77.54,20961.0,70.514,70.514,70.3416,70.3507,20961.0
2022-02-09 13:40:00,77.54,77.61,77.46,77.61,32583.0,70.3507,70.4142,70.2781,70.4142,32583.0
2022-02-09 13:45:00,77.61,77.75,77.58,77.69,28148.0,70.4142,70.5412,70.387,70.4868,28148.0
2022-02-09 13:50:00,77.69,77.79,77.63,77.79,33771.0,70.4868,70.5775,70.4324,70.5775,33771.0
2022-02-09 13:55:00,77.82,77.94,77.79,77.92,24362.0,70.6047,70.7136,70.5775,70.6955,24362.0
2022-02-09 14:00:00,77.92,77.98,77.89,77.9,37064.0,70.6955,70.7499,70.6682,70.6773,37064.0
2022-02-09 14:05:00,77.9,77.95,77.8,77.95,39147.0,70.6773,70.7227,70.5866,70.7227,39147.0
2022-02-09 14:10:00,77.94,77.96,77.84,77.88,20397.0,70.7136,70.7318,70.6229,70.6592,20397.0
2022-02-09 14:15:00,77.89,77.92,77.85,77.85,18862.0,70.6682,70.6955,70.632,70.632,18862.0
2022-02-09 14:20:00,77.83,77.9,77.82,77.84,24170.0,70.6138,70.6773,70.6047,70.6229,24170.0
2022-02-09 14:25:00,77.84,77.9,77.8,77.9,20350.0,70.6229,70.6773,70.5866,70.6773,20350.0
2022-02-09 14:30:00,77.89,77.96,77.86,77.88,35841.0,70.6682,70.7318,70.641,70.6592,35841.0
2022-02-09 14:35:00,77.89,77.96,77.89,77.92,34781.0,70.6682,70.7318,70.6682,70.6955,34781.0
2022-02-09 14:40:00,77.92,77.99,77.91,77.95,46325.0,70.6955,70.759,70.6864,70.7227,46325.0
2022-02-09 14:45:00,77.95,78.02,77.93,77.99,37327.0,70.7227,70.7862,70.7045,70.759,37327.0
2022-02-09 14:50:00,77.99,78.01,77.83,77.86,31886.0,70.759,70.7771,70.6138,70.641,31886.0
2022-02-09 14:55:00,77.86,77.86,77.78,77.79,29125.0,70.641,70.641,70.5684,70.5775,29125.0
2022-02-09 15:00:00,77.79,77.84,77.72,77.82,30141.0,70.5775,70.6229,70.514,70.6047,30141.0
2022-02-09 15:05:00,77.83,77.84,77.74,77.74,40359.0,70.6138,70.6229,70.5322,70.5322,40359.0
2022-02-09 15:10:00,77.79,77.98,77.78,77.87,32308.0,70.5775,70.7499,70.5684,70.6501,32308.0
2022-02-09 15:15:00,77.85,77.87,77.72,77.85,73507.0,70.632,70.6501,70.514,70.632,73507.0
2022-02-09 15:20:00,77.87,77.97,77.85,77.96,42217.0,70.6501,70.7408,70.632,70.7318,42217.0
2022-02-09 15:25:00,77.97,78.02,77.84,78.01,57021.0,70.7408,70.7862,70.6229,70.7771,57021.0
2022-02-09 15:30:00,78.0,78.16,77.99,78.07,87365.0,70.7681,70.9132,70.759,70.8316,87365.0
2022-02-09 15:35:00,78.06,78.07,77.96,77.96,66751.0,70.8225,70.8316,70.7318,70.7318,66751.0
2022-02-09 15:40:00,77.95,78.07,77.85,78.05,74625.0,70.7227,70.8316,70.632,70.8134,74625.0
2022-02-09 15:45:00,78.05,78.36,78.04,78.36,97495.0,70.8134,71.0947,70.8043,71.0947,97495.0
2022-02-09 15:50:00,78.36,78.45,78.28,78.3,165154.0,71.0947,71.1763,71.0221,71.0402,165154.0
2022-02-09 15:55:00,78.29,78.32,78.08,78.29,291844.0,71.0312,71.0584,70.8406,71.0312,291844.0
2022-02-10 09:30:00,76.03,76.86,75.24,76.75,339167.0,68.9807,69.7337,68.264,69.6339,339167.0
2022-02-10 09:35:00,76.72,76.79,76.35,76.46,109225.0,69.6067,69.6702,69.271,69.3708,109225.0
2022-02-10 09:40:00,76.54,76.92,76.12,76.77,83553.0,69.4434,69.7882,69.0624,69.6521,83553.0
2022-02-10 09:45:00,76.73,76.88,76.17,76.56,52674.0,69.6158,69.7519,69.1077,69.4616,52674.0
2022-02-10 09:50:00,76.58,77.22,76.56,77.11,96320.0,69.4797,70.0604,69.4616,69.9606,96320.0
2022-02-10 09:55:00,77.14,77.45,77.12,77.37,66493.0,69.9878,70.269,69.9696,70.1965,66493.0
2022-02-10 10:00:00,77.38,77.59,77.05,77.5,57010.0,70.2055,70.3961,69.9061,70.3144,57010.0
2022-02-10 10:05:00,77.46,77.86,77.44,77.84,100022.0,70.2781,70.641,70.26,70.6229,100022.0
2022-02-10 10:10:00,77.83,77.89,77.53,77.53,57910.0,70.6138,70.6682,70.3416,70.3416,57910.0
2022-02-10 10:15:00,77.5,77.51,77.16,77.25,42208.0,70.3144,70.3235,70.0059,70.0876,42208.0
2022-02-10 10:20:00,77.23,77.66,77.19,77.53,44594.0,70.0694,70.4596,70.0332,70.3416,44594.0
2022-02-10 10:25:00,77.52,77.76,77.37,77.7,40345.0,70.3326,70.5503,70.1965,70.4959,40345.0
2022-02-10 10:30:00,77.73,77.99,77.7,77.81,34779.0,70.5231,70.759,70.4959,70.5957,34779.0
2022-02-10 10:35:00,77.81,78.21,77.78,78.15,61223.0,70.5957,70.9586,70.5684,70.9041,61223.0
2022-02-10 10:40:00,78.16,78.39,78.14,78.29,93004.0,70.9132,71.1219,70.8951,71.0312,93004.0
2022-02-10 10:45:00,78.27,78.27,78.04,78.16,47670.0,71.013,71.013,70.8043,70.9132,47670.0
2022-02-10 10:50:00,78.17,78.21,77.5,77.59,77531.0,70.9223,70.9586,70.3144,70.3961,77531.0
2022-02-10 10:55:00,77.57,77.82,77.48,77.65,44990.0,70.3779,70.6047,70.2963,70.4505,44990.0
2022-02-10 11:00:00,77.65,77.69,77.4,77.63,60655.0,70.4505,70.4868,70.2237,70.4324,60655.0
2022-02-10 11:05:00,77.6,77.89,77.55,77.73,22210.0,70.4051,70.6682,70.3598,70.5231,22210.0
2022-02-10 11:10:00,77.72,77.75,77.57,77.57,23301.0,70.514,70.5412,70.3779,70.3779,23301.0
2022-02-10 11:15:00,77.55,77.76,77.48,77.7,22942.0,70.3598,70.5503,70.2963,70.4959,22942.0
2022-02-10 11:20:00,77.76,77.88,77.62,77.74,19217.0,70.5503,70.6592,70.4233,70.5322,19217.0
2022-02-10 11:25:00,77.76,77.78,77.65,77.75,20630.0,70.5503,70.5684,70.4505,70.5412,20630.0
2022-02-10 11:30:00,77.74,77.76,77.33,77.35,62220.0,70.5322,70.5503,70.1602,70.1783,62220.0
2022-02-10 11:35:00,77.32,77.34,77.18,77.26,22690.0,70.1511,70.1692,70.0241,70.0967,22690.0
2022-02-10 11:40:00,77.31,77.48,77.23,77.45,38575.0,70.142,70.2963,70.0694,70.269,38575.0
2022-02-10 11:45:00,77.45,77.59,77.39,77.55,28215.0,70.269,70.3961,70.2146,70.3598,28215.0
2022-02-10 11:50:00,77.55,77.59,77.28,77.3,14243.0,70.3598,70.3961,70.1148,70.133,14243.0
2022-02-10 11:55:00,77.3,77.44,77.29,77.33,22225.0,70.133,70.26,70.1239,70.1602,22225.0
2022-02-10 12:00:00,77.32,77.46,77.3,77.32,165955.0,70.1511,70.2781,70.133,70.1511,165955.0
2022-02-10 12:05:00,77.32,77.4,77.19,77.39,51467.0,70.1511,70.2237,70.0332,70.2146,51467.0
2022-02-10 12:10:00,77.39,77.62,77.38,77.61,16302.0,70.2146,70.4233,70.2055,70.4142,16302.0
2022-02-10 12:15:00,77.61,77.66,77.48,77.63,19144.0,70.4142,70.4596,70.2963,70.4324,19144.0
2022-02-10 12:20:00,77.66,77.8,77.63,77.65,23654.0,70.4596,70.5866,70.4324,70.4505,23654.0
2022-02-10 12:25:00,77.66,77.68,77.55,77.58,9990.0,70.4596,70.4777,70.3598,70.387,9990.0
2022-02-10 12:30:00,77.58,77.71,77.45,77.53,36456.0,70.387,70.5049,70.269,70.3416,36456.0
2022-02-10 12:35:00,77.54,77.82,77.53,77.78,26594.0,70.3507,70.6047,70.3416,70.5684,26594.0
2022-02-10 12:40:00,77.78,77.88,77.76,77.79,11880.0,70.5684,70.6592,70.5503,70.5775,11880.0
2022-02-10 12:45:00,77.82,77.83,76.98,77.13,53818.0,70.6047,70.6138,69.8426,69.9787,53818.0
2022-02-10 12:50:00,77.09,77.3,76.85,77.24,37147.0,69.9424,70.133,69.7247,70.0785,37147.0
2022-02-10 12:55:00,77.22,77.57,77.19,77.49,17406.0,70.0604,70.3779,70.0332,70.3053,17406.0
2022-02-10 13:00:00,77.48,77.71,77.39,77.7,18561.0,70.2963,70.5049,70.2146,70.4959,18561.0
2022-02-10 13:05:00,77.65,77.71,77.44,77.53,15891.0,70.4505,70.5049,70.26,70.3416,15891.0
2022-02-10 13:10:00,77.57,77.6,77.41,77.52,19443.0,70.3779,70.4051,70.2328,70.3326,19443.0
2022-02-10 13:15:00,77.49,77.5,77.15,77.16,32771.0,70.3053,70.3144,69.9969,70.0059,32771.0
2022-02-10 13:20:00,77.17,77.35,77.07,77.35,24179.0,70.015,70.1783,69.9243,70.1783,24179.0
2022-02-10 13:25:00,77.37,77.41,77.15,77.15,15230.0,70.1965,70.2328,69.9969,69.9969,15230.0
2022-02-10 13:30:00,77.17,77.32,77.14,77.18,30509.0,70.015,70.1511,69.9878,70.0241,30509.0
2022-02-10 13:35:00,77.15,77.19,76.88,77.1,33863.0,69.9969,70.0332,69.7519,69.9515,33863.0
2022-02-10 13:40:00,77.08,77.18,77.0,77.09,30018.0,69.9334,70.0241,69.8608,69.9424,30018.0
2022-02-10 13:45:00,77.1,77.28,77.06,77.24,15194.0,69.9515,70.1148,69.9152,70.0785,15194.0
2022-02-10 13:50:00,77.24,77.35,77.21,77.27,12949.0,70.0785,70.1783,70.0513,70.1057,12949.0
2022-02-10 13:55:00,77.28,77.46,77.15,77.46,15519.0,70.1148,70.2781,69.9969,70.2781,15519.0
2022-02-10 14:00:00,77.46,77.49,77.25,77.25,20500.0,70.2781,70.3053,70.0876,70.0876,20500.0
2022-02-10 14:05:00,77.25,77.37,77.14,77.32,31217.0,70.0876,70.1965,69.9878,70.1511,31217.0
2022-02-10 14:10:00,77.31,77.34,77.18,77.25,20645.0,70.142,70.1692,70.0241,70.0876,20645.0
2022-02-10 14:15:00,77.23,77.23,77.02,77.11,31630.0,70.0694,70.0694,69.8789,69.9606,31630.0
2022-02-10 14:20:00,77.11,77.21,76.95,77.2,33906.0,69.9606,70.0513,69.8154,70.0422,33906.0
2022-02-10 14:25:00,77.23,77.36,77.15,77.34,18911.0,70.0694,70.1874,69.9969,70.1692,18911.0
2022-02-10 14:30:00,77.35,77.46,77.31,77.39,27356.0,70.1783,70.2781,70.142,70.2146,27356.0
2022-02-10 14:35:00,77.43,77.57,77.33,77.5,23411.0,70.2509,70.3779,70.1602,70.3144,23411.0
2022-02-10 14:40:00,77.54,77.65,77.48,77.51,25131.0,70.3507,70.4505,70.2963,70.3235,25131.0
2022-02-10 14:45:00,77.53,77.63,77.33,77.35,22771.0,70.3416,70.4324,70.1602,70.1783,22771.0
2022-02-10 14:50:00,77.36,77.46,77.19,77.2,22568.0,70.1874,70.2781,70.0332,70.0422,22568.0
2022-02-10 14:55:00,77.21,77.22,77.01,77.11,15850.0,70.0513,70.0604,69.8698,69.9606,15850.0
2022-02-10 15:00:00,77.1,77.18,76.95,77.14,22969.0,69.9515,70.0241,69.8154,69.9878,22969.0
2022-02-10 15:05:00,77.12,77.22,77.08,77.21,20993.0,69.9696,70.0604,69.9334,70.0513,20993.0
2022-02-10 15:10:00,77.24,77.34,77.13,77.31,29072.0,70.0785,70.1692,69.9787,70.142,29072.0
2022-02-10 15:15:00,77.29,77.45,77.15,77.22,24032.0,70.1239,70.269,69.9969,70.0604,24032.0
2022-02-10 15:20:00,77.28,77.3,77.12,77.25,27962.0,70.1148,70.133,69.9696,70.0876,27962.0
2022-02-10 15:25:00,77.26,77.29,77.02,77.02,60668.0,70.0967,70.1239,69.8789,69.8789,60668.0
2022-02-10 15:30:00,77.02,77.02,76.73,76.82,45442.0,69.8789,69.8789,69.6158,69.6975,45442.0
2022-02-10 15:35:00,76.77,76.86,76.65,76.76,81165.0,69.6521,69.7337,69.5432,69.643,81165.0
2022-02-10 15:40:00,76.76,76.77,76.42,76.45,118670.0,69.643,69.6521,69.3345,69.3618,118670.0
2022-02-10 15:45:00,76.43,76.43,76.16,76.19,154422.0,69.3436,69.3436,69.0987,69.1259,154422.0
2022-02-10 15:50:00,76.19,76.46,76.11,76.4,184521.0,69.1259,69.3708,69.0533,69.3164,184521.0
2022-02-10 15:55:00,76.38,76.58,76.33,76.43,498600.0,69.2983,69.4797,69.2529,69.3436,498600.0
2022-02-11 09:30:00,75.97,76.35,75.74,75.9,166331.0,68.9263,69.271,68.7176,68.8628,166331.0
2022-02-11 09:35:00,75.89,76.17,75.45,75.79,81052.0,68.8537,69.1077,68.4545,68.763,81052.0
2022-02-11 09:40:00,75.76,75.87,75.53,75.71,44015.0,68.7357,68.8355,68.5271,68.6904,44015.0
2022-02-11 09:45:00,75.71,76.44,75.69,76.38,56879.0,68.6904,69.3527,68.6722,69.2983,56879.0
2022-02-11 09:50:00,76.42,76.45,75.77,75.82,38605.0,69.3345,69.3618,68.7448,68.7902,38605.0
2022-02-11 09:55:00,75.8,75.86,75.34,75.5,40842.0,68.772,68.8265,68.3547,68.4998,40842.0
2022-02-11 10:00:00,75.54,75.95,75.42,75.81,49304.0,68.5361,68.9081,68.4273,68.7811,49304.0
2022-02-11 10:05:00,75.82,76.12,75.69,75.81,34746.0,68.7902,69.0624,68.6722,68.7811,34746.0
2022-02-11 10:10:00,75.78,75.93,75.59,75.79,33386.0,68.7539,68.89,68.5815,68.763,33386.0
2022-02-11 10:15:00,75.78,75.89,75.43,75.71,35001.0,68.7539,68.8537,68.4363,68.6904,35001.0
2022-02-11 10:20:00,75.73,76.26,75.73,76.17,42256.0,68.7085,69.1894,68.7085,69.1077,42256.0
2022-02-11 10:25:00,76.14,76.33,76.1,76.28,54733.0,69.0805,69.2529,69.0442,69.2075,54733.0
2022-02-11 10:30:00,76.29,76.55,76.2,76.29,44828.0,69.2166,69.4525,69.1349,69.2166,44828.0
2022-02-11 10:35:00,76.32,76.48,76.23,76.43,41845.0,69.2438,69.389,69.1622,69.3436,41845.0
2022-02-11 10:40:00,76.37,76.43,76.25,76.35,15115.0,69.2892,69.3436,69.1803,69.271,15115.0
2022-02-11 10:45:00,76.33,76.33,76.04,76.09,29167.0,69.2529,69.2529,68.9898,69.0351,29167.0
2022-02-11 10:50:00,76.05,76.05,75.67,75.96,37324.0,68.9988,68.9988,68.6541,68.9172,37324.0
2022-02-11 10:55:00,75.93,75.97,75.76,75.81,29627.0,68.89,68.9263,68.7357,68.7811,29627.0
2022-02-11 11:00:00,75.83,75.96,75.76,75.94,27565.0,68.7992,68.9172,68.7357,68.899,27565.0
2022-02-11 11:05:00,75.87,75.89,75.53,75.54,58855.0,68.8355,68.8537,68.5271,68.5361,58855.0
2022-02-11 11:10:00,75.55,75.61,74.85,75.2,295886.0,68.5452,68.5996,67.9101,68.2277,295886.0
2022-02-11 11:15:00,75.18,75.22,75.03,75.22,67195.0,68.2095,68.2458,68.0734,68.2458,67195.0
2022-02-11 11:20:00,75.25,75.29,75.15,75.26,55618.0,68.273,68.3093,68.1823,68.2821,55618.0
2022-02-11 11:25:00,75.27,75.27,75.02,75.08,68174.0,68.2912,68.2912,68.0643,68.1188,68174.0
2022-02-11 11:30:00,75.06,75.25,74.97,75.0,78155.0,68.1006,68.273,68.019,68.0462,78155.0
2022-02-11 11:35:00,75.01,75.04,74.72,74.76,75590.0,68.0553,68.0825,67.7922,67.8285,75590.0
2022-02-11 11:40:00,74.74,74.87,74.68,74.85,40718.0,67.8103,67.9283,67.7559,67.9101,40718.0
2022-02-11 11:45:00,74.85,75.0,74.84,74.99,65809.0,67.9101,68.0462,67.901,68.0371,65809.0
2022-02-11 11:50:00,74.99,74.99,74.81,74.92,48573.0,68.0371,68.0371,67.8738,67.9736,48573.0
2022-02-11 11:55:00,74.92,75.0,74.88,74.93,21618.0,67.9736,68.0462,67.9373,67.9827,21618.0
2022-02-11 12:00:00,74.9,75.02,74.86,74.96,28046.0,67.9555,68.0643,67.9192,68.0099,28046.0
2022-02-11 12:05:00,74.99,75.18,74.87,75.13,34216.0,68.0371,68.2095,67.9283,68.1641,34216.0
2022-02-11 12:10:00,75.15,75.25,75.1,75.23,27284.0,68.1823,68.273,68.1369,68.2549,27284.0
2022-02-11 12:15:00,75.23,75.25,74.99,75.06,40647.0,68.2549,68.273,68.0371,68.1006,40647.0
2022-02-11 12:20:00,75.05,75.1,74.95,75.08,29914.0,68.0916,68.1369,68.0008,68.1188,29914.0
2022-02-11 12:25:00,75.08,75.2,75.02,75.14,28024.0,68.1188,68.2277,68.0643,68.1732,28024.0
2022-02-11 12:30:00,75.13,75.29,75.09,75.22,31080.0,68.1641,68.3093,68.1279,68.2458,31080.0
2022-02-11 12:35:00,75.25,75.27,75.09,75.19,22362.0,68.273,68.2912,68.1279,68.2186,22362.0
2022-02-11 12:40:00,75.18,75.21,75.06,75.06,23906.0,68.2095,68.2367,68.1006,68.1006,23906.0
2022-02-11 12:45:00,75.06,75.09,74.96,74.99,55557.0,68.1006,68.1279,68.0099,68.0371,55557.0
2022-02-11 12:50:00,75.0,75.0,74.81,74.83,29092.0,68.0462,68.0462,67.8738,67.892,29092.0
2022-02-11 12:55:00,74.82,74.87,74.72,74.8,69897.0,67.8829,67.9283,67.7922,67.8647,69897.0
2022-02-11 13:00:00,74.79,74.85,74.74,74.82,41893.0,67.8557,67.9101,67.8103,67.8829,41893.0
2022-02-11 13:05:00,74.83,74.96,74.7,74.92,118898.0,67.892,68.0099,67.774,67.9736,118898.0
2022-02-11 13:10:00,74.93,74.93,74.75,74.82,20859.0,67.9827,67.9827,67.8194,67.8829,20859.0
2022-02-11 13:15:00,74.81,74.93,74.76,74.92,37462.0,67.8738,67.9827,67.8285,67.9736,37462.0
2022-02-11 13:20:00,74.9,74.97,74.85,74.88,42195.0,67.9555,68.019,67.9101,67.9373,42195.0
2022-02-11 13:25:00,74.87,74.89,74.68,74.76,36650.0,67.9283,67.9464,67.7559,67.8285,36650.0
2022-02-11 13:30:00,74.76,74.78,74.48,74.6,74422.0,67.8285,67.8466,67.5744,67.6833,74422.0
2022-02-11 13:35:00,74.58,74.59,74.25,74.27,89839.0,67.6651,67.6742,67.3657,67.3839,89839.0
2022-02-11 13:40:00,74.28,74.46,74.11,74.26,106301.0,67.393,67.5563,67.2387,67.3748,106301.0
2022-02-11 13:45:00,74.22,74.29,73.92,74.2,118067.0,67.3385,67.402,67.0663,67.3204,118067.0
2022-02-11 13:50:00,74.22,74.28,74.03,74.2,67059.0,67.3385,67.393,67.1661,67.3204,67059.0
2022-02-11 13:55:00,74.22,74.23,74.06,74.06,41055.0,67.3385,67.3476,67.1934,67.1934,41055.0
2022-02-11 14:00:00,74.06,74.31,73.74,73.97,115387.0,67.1934,67.4202,66.903,67.1117,115387.0
2022-02-11 14:05:00,73.98,74.16,73.72,73.95,42017.0,67.1208,67.2841,66.8849,67.0936,42017.0
2022-02-11 14:10:00,73.97,74.1,73.85,74.1,31887.0,67.1117,67.2296,67.0028,67.2296,31887.0
2022-02-11 14:15:00,74.15,74.45,74.13,74.33,34374.0,67.275,67.5472,67.2569,67.4383,34374.0
2022-02-11 14:20:00,74.3,74.37,74.08,74.1,33332.0,67.4111,67.4746,67.2115,67.2296,33332.0
2022-02-11 14:25:00,74.06,74.13,73.82,73.91,35490.0,67.1934,67.2569,66.9756,67.0573,35490.0
2022-02-11 14:30:00,73.93,74.25,73.82,74.12,73694.0,67.0754,67.3657,66.9756,67.2478,73694.0
2022-02-11 14:35:00,74.11,74.18,73.99,74.09,23893.0,67.2387,67.3022,67.1298,67.2206,23893.0
2022-02-11 14:40:00,74.11,74.14,73.92,73.93,23535.0,67.2387,67.2659,67.0663,67.0754,23535.0
2022-02-11 14:45:00,73.96,73.99,73.78,73.81,37691.0,67.1026,67.1298,66.9393,66.9665,37691.0
2022-02-11 14:50:00,73.81,73.82,73.55,73.65,107934.0,66.9665,66.9756,66.7306,66.8214,107934.0
2022-02-11 14:55:00,73.64,73.88,73.64,73.88,38947.0,66.8123,67.03,66.8123,67.03,38947.0
2022-02-11 15:00:00,73.85,74.25,73.85,74.11,49748.0,67.0028,67.3657,67.0028,67.2387,49748.0
2022-02-11 15:05:00,74.1,74.2,73.9,73.95,36963.0,67.2296,67.3204,67.0482,67.0936,36963.0
2022-02-11 15:10:00,73.97,74.04,73.83,73.88,32887.0,67.1117,67.1752,66.9847,67.03,32887.0
2022-02-11 15:15:00,73.89,74.11,73.76,73.85,40526.0,67.0391,67.2387,66.9212,67.0028,40526.0
2022-02-11 15:20:00,73.8,73.88,73.66,73.76,39842.0,66.9575,67.03,66.8304,66.9212,39842.0
2022-02-11 15:25:00,73.77,74.01,73.77,73.98,44887.0,66.9302,67.148,66.9302,67.1208,44887.0
2022-02-11 15:30:00,73.98,74.13,73.84,74.08,76499.0,67.1208,67.2569,66.9938,67.2115,76499.0
2022-02-11 15:35:00,74.07,74.1,73.85,73.89,57471.0,67.2024,67.2296,67.0028,67.0391,57471.0
2022-02-11 15:40:00,73.88,73.91,73.66,73.83,63369.0,67.03,67.0573,66.8304,66.9847,63369.0
2022-02-11 15:45:00,73.84,74.08,73.8,74.05,135767.0,66.9938,67.2115,66.9575,67.1843,135767.0
2022-02-11 15:50:00,74.08,74.14,73.87,74.0,107786.0,67.2115,67.2659,67.021,67.1389,107786.0
2022-02-11 15:55:00,74.02,74.28,73.98,74.01,223217.0,67.1571,67.393,67.1208,67.148,223217.0
2022-02-14 09:30:00,73.94,73.98,73.24,73.86,182382.0,67.0845,67.1208,66.4494,67.0119,182382.0
2022-02-14 09:35:00,73.92,74.15,73.56,73.84,94466.0,67.0663,67.275,66.7397,66.9938,94466.0
2022-02-14 09:40:00,73.84,74.09,73.46,73.79,100116.0,66.9938,67.2206,66.649,66.9484,100116.0
2022-02-14 09:45:00,73.75,74.13,73.58,74.05,65063.0,66.9121,67.2569,66.7579,67.1843,65063.0
2022-02-14 09:50:00,74.04,74.51,73.96,74.47,103453.0,67.1752,67.6016,67.1026,67.5653,103453.0
2022-02-14 09:55:00,74.49,74.53,73.86,73.91,62679.0,67.5835,67.6198,67.0119,67.0573,62679.0
2022-02-14 10:00:00,73.93,73.93,73.25,73.35,75441.0,67.0754,67.0754,66.4585,66.5492,75441.0
2022-02-14 10:05:00,73.43,73.68,73.29,73.53,63416.0,66.6218,66.8486,66.4947,66.7125,63416.0
2022-02-14 10:10:00,73.55,74.0,73.54,73.83,35813.0,66.7306,67.1389,66.7216,66.9847,35813.0
2022-02-14 10:15:00,73.86,73.92,73.34,73.42,42691.0,67.0119,67.0663,66.5401,66.6127,42691.0
2022-02-14 10:20:00,73.42,73.53,73.23,73.39,33764.0,66.6127,66.7125,66.4403,66.5855,33764.0
2022-02-14 10:25:00,73.39,73.45,73.23,73.35,41013.0,66.5855,66.6399,66.4403,66.5492,41013.0
2022-02-14 10:30:00,73.37,73.49,73.03,73.14,47880.0,66.5673,66.6762,66.2589,66.3587,47880.0
2022-02-14 10:35:00,73.14,73.22,73.01,73.17,70876.0,66.3587,66.4312,66.2407,66.3859,70876.0
2022-02-14 10:40:00,73.17,73.53,73.13,73.45,71782.0,66.3859,66.7125,66.3496,66.6399,71782.0
2022-02-14 10:45:00,73.43,73.75,73.35,73.61,60641.0,66.6218,66.9121,66.5492,66.7851,60641.0
2022-02-14 10:50:00,73.64,73.87,73.43,73.87,80917.0,66.8123,67.021,66.6218,67.021,80917.0
2022-02-14 10:55:00,73.86,74.03,73.74,73.81,37485.0,67.0119,67.1661,66.903,66.9665,37485.0
2022-02-14 11:00:00,73.84,74.04,73.7,73.95,29153.0,66.9938,67.1752,66.8667,67.0936,29153.0
2022-02-14 11:05:00,73.92,74.04,73.69,73.89,44549.0,67.0663,67.1752,66.8577,67.0391,44549.0
2022-02-14 11:10:00,73.88,73.98,73.69,73.72,40584.0,67.03,67.1208,66.8577,66.8849,40584.0
2022-02-14 11:15:00,73.75,74.05,73.75,73.97,78200.0,66.9121,67.1843,66.9121,67.1117,78200.0
2022-02-14 11:20:00,73.99,74.1,73.91,74.1,39888.0,67.1298,67.2296,67.0573,67.2296,39888.0
2022-02-14 11:25:00,74.09,74.28,73.97,74.16,64490.0,67.2206,67.393,67.1117,67.2841,64490.0
2022-02-14 11:30:00,74.18,74.29,74.0,74.2,55783.0,67.3022,67.402,67.1389,67.3204,55783.0
2022-02-14 11:35:00,74.18,74.21,73.93,74.07,24744.0,67.3022,67.3294,67.0754,67.2024,24744.0
2022-02-14 11:40:00,74.07,74.18,73.98,74.03,28229.0,67.2024,67.3022,67.1208,67.1661,28229.0
2022-02-14 11:45:00,74.09,74.2,74.02,74.15,24217.0,67.2206,67.3204,67.1571,67.275,24217.0
2022-02-14 11:50:00,74.18,74.19,73.93,73.97,15943.0,67.3022,67.3113,67.0754,67.1117,15943.0
2022-02-14 11:55:00,73.99,74.07,73.91,74.07,29599.0,67.1298,67.2024,67.0573,67.2024,29599.0
2022-02-14 12:00:00,74.07,74.26,73.94,74.18,37742.0,67.2024,67.3748,67.0845,67.3022,37742.0
2022-02-14 12:05:00,74.22,74.28,74.11,74.13,22165.0,67.3385,67.393,67.2387,67.2569,22165.0
2022-02-14 12:10:00,74.13,74.23,74.13,74.19,71321.0,67.2569,67.3476,67.2569,67.3113,71321.0
2022-02-14 12:15:00,74.22,74.3,74.04,74.11,36151.0,67.3385,67.4111,67.1752,67.2387,36151.0
2022-02-14 12:20:00,74.1,74.28,74.1,74.24,22215.0,67.2296,67.393,67.2296,67.3567,22215.0
2022-02-14 12:25:00,74.23,74.33,74.18,74.33,44493.0,67.3476,67.4383,67.3022,67.4383,44493.0
2022-02-14 12:30:00,74.33,74.44,74.32,74.35,25961.0,67.4383,67.5381,67.4293,67.4565,25961.0
2022-02-14 12:35:00,74.41,74.42,74.27,74.35,24308.0,67.5109,67.52,67.3839,67.4565,24308.0
2022-02-14 12:40:00,74.34,74.38,74.27,74.35,33395.0,67.4474,67.4837,67.3839,67.4565,33395.0
2022-02-14 12:45:00,74.33,74.42,74.29,74.39,14974.0,67.4383,67.52,67.402,67.4928,14974.0
2022-02-14 12:50:00,74.37,74.39,74.27,74.31,19339.0,67.4746,67.4928,67.3839,67.4202,19339.0
2022-02-14 12:55:00,74.3,74.3,74.09,74.1,21084.0,67.4111,67.4111,67.2206,67.2296,21084.0
2022-02-14 13:00:00,74.09,74.17,73.95,74.16,23791.0,67.2206,67.2932,67.0936,67.2841,23791.0
2022-02-14 13:05:00,74.16,74.32,74.13,74.2,22490.0,67.2841,67.4293,67.2569,67.3204,22490.0
2022-02-14 13:10:00,74.21,74.27,74.14,74.15,34394.0,67.3294,67.3839,67.2659,67.275,34394.0
2022-02-14 13:15:00,74.16,74.26,74.14,74.23,16851.0,67.2841,67.3748,67.2659,67.3476,16851.0
2022-02-14 13:20:00,74.24,74.24,73.92,73.94,18546.0,67.3567,67.3567,67.0663,67.0845,18546.0
2022-02-14 13:25:00,73.96,74.03,73.88,73.97,10615.0,67.1026,67.1661,67.03,67.1117,10615.0
2022-02-14 13:30:00,73.99,73.99,73.79,73.92,18902.0,67.1298,67.1298,66.9484,67.0663,18902.0
2022-02-14 13:35:00,73.9,73.96,73.85,73.9,20772.0,67.0482,67.1026,67.0028,67.0482,20772.0
2022-02-14 13:40:00,73.9,73.97,73.84,73.93,17999.0,67.0482,67.1117,66.9938,67.0754,17999.0
2022-02-14 13:45:00,73.92,74.0,73.83,73.84,26293.0,67.0663,67.1389,66.9847,66.9938,26293.0
2022-02-14 13:50:00,73.8,73.84,73.47,73.49,31955.0,66.9575,66.9938,66.6581,66.6762,31955.0
2022-02-14 13:55:00,73.45,73.65,73.41,73.44,28033.0,66.6399,66.8214,66.6036,66.6308,28033.0
2022-02-14 14:00:00,73.4,73.6,73.28,73.33,33829.0,66.5946,66.776,66.4857,66.531,33829.0
2022-02-14 14:05:00,73.32,73.48,73.21,73.38,39115.0,66.522,66.6671,66.4222,66.5764,39115.0
2022-02-14 14:10:00,73.36,73.59,73.34,73.51,77231.0,66.5583,66.7669,66.5401,66.6944,77231.0
2022-02-14 14:15:00,73.51,73.55,73.35,73.54,21688.0,66.6944,66.7306,66.5492,66.7216,21688.0
2022-02-14 14:20:00,73.57,73.81,73.54,73.68,26443.0,66.7488,66.9665,66.7216,66.8486,26443.0
2022-02-14 14:25:00,73.67,74.23,73.52,74.0,69206.0,66.8395,67.3476,66.7034,67.1389,69206.0
2022-02-14 14:30:00,73.95,74.06,73.68,73.97,26088.0,67.0936,67.1934,66.8486,67.1117,26088.0
2022-02-14 14:35:00,73.96,73.96,73.78,73.92,20530.0,67.1026,67.1026,66.9393,67.0663,20530.0
2022-02-14 14:40:00,73.88,74.06,73.82,73.88,25323.0,67.03,67.1934,66.9756,67.03,25323.0
2022-02-14 14:45:00,73.83,73.98,73.79,73.92,21632.0,66.9847,67.1208,66.9484,67.0663,21632.0
2022-02-14 14:50:00,73.92,74.3,73.89,74.08,32092.0,67.0663,67.4111,67.0391,67.2115,32092.0
2022-02-14 14:55:00,74.13,74.26,74.07,74.2,23182.0,67.2569,67.3748,67.2024,67.3204,23182.0
2022-02-14 15:00:00,74.23,74.29,74.14,74.25,17886.0,67.3476,67.402,67.2659,67.3657,17886.0
2022-02-14 15:05:00,74.18,74.22,73.94,74.18,26115.0,67.3022,67.3385,67.0845,67.3022,26115.0
2022-02-14 15:10:00,74.15,74.41,74.07,74.38,35949.0,67.275,67.5109,67.2024,67.4837,35949.0
2022-02-14 15:15:00,74.4,74.4,74.13,74.15,29539.0,67.5018,67.5018,67.2569,67.275,29539.0
2022-02-14 15:20:00,74.14,74.41,74.07,74.28,65577.0,67.2659,67.5109,67.2024,67.393,65577.0
2022-02-14 15:25:00,74.27,74.36,74.23,74.31,45653.0,67.3839,67.4655,67.3476,67.4202,45653.0
2022-02-14 15:30:00,74.31,74.57,74.28,74.56,58667.0,67.4202,67.6561,67.393,67.647,58667.0
2022-02-14 15:35:00,74.56,74.62,74.45,74.52,36174.0,67.647,67.7014,67.5472,67.6107,36174.0
2022-02-14 15:40:00,74.54,74.59,74.41,74.5,69660.0,67.6289,67.6742,67.5109,67.5926,69660.0
2022-02-14 15:45:00,74.51,74.56,74.2,74.46,65104.0,67.6016,67.647,67.3204,67.5563,65104.0
2022-02-14 15:50:00,74.46,74.48,74.27,74.44,104399.0,67.5563,67.5744,67.3839,67.5381,104399.0
2022-02-14 15:55:00,74.44,74.6,74.42,74.45,195020.0,67.5381,67.6833,67.52,67.5472,195020.0
2022-02-15 09:30:00,75.45,76.04,75.2,75.96,140650.0,68.4545,68.9898,68.2277,68.9172,140650.0
2022-02-15 09:35:00,75.97,76.23,75.54,76.09,57381.0,68.9263,69.1622,68.5361,69.0351,57381.0
2022-02-15 09:40:00,76.11,76.23,75.55,75.59,58241.0,69.0533,69.1622,68.5452,68.5815,58241.0
2022-02-15 09:45:00,75.6,75.61,74.86,74.94,58739.0,68.5906,68.5996,67.9192,67.9918,58739.0
2022-02-15 09:50:00,74.89,75.42,74.89,75.41,114189.0,67.9464,68.4273,67.9464,68.4182,114189.0
2022-02-15 09:55:00,75.41,76.23,75.41,76.23,87690.0,68.4182,69.1622,68.4182,69.1622,87690.0
2022-02-15 10:00:00,76.25,76.35,76.06,76.25,84215.0,69.1803,69.271,69.0079,69.1803,84215.0
2022-02-15 10:05:00,76.26,76.3,76.01,76.2,70942.0,69.1894,69.2257,68.9626,69.1349,70942.0
2022-02-15 10:10:00,76.15,76.15,75.64,75.74,67204.0,69.0896,69.0896,68.6269,68.7176,67204.0
2022-02-15 10:15:00,75.72,75.72,75.28,75.3,39026.0,68.6994,68.6994,68.3002,68.3184,39026.0
2022-02-15 10:20:00,75.28,75.43,75.2,75.4,21966.0,68.3002,68.4363,68.2277,68.4091,21966.0
2022-02-15 10:25:00,75.41,75.57,75.32,75.4,36154.0,68.4182,68.5634,68.3365,68.4091,36154.0
2022-02-15 10:30:00,75.42,75.68,75.4,75.56,33489.0,68.4273,68.6632,68.4091,68.5543,33489.0
2022-02-15 10:35:00,75.56,75.69,75.41,75.45,56970.0,68.5543,68.6722,68.4182,68.4545,56970.0
2022-02-15 10:40:00,75.46,75.79,75.46,75.75,38130.0,68.4636,68.763,68.4636,68.7267,38130.0
2022-02-15 10:45:00,75.75,75.81,75.5,75.65,32591.0,68.7267,68.7811,68.4998,68.6359,32591.0
2022-02-15 10:50:00,75.64,75.64,75.36,75.45,33624.0,68.6269,68.6269,68.3728,68.4545,33624.0
2022-02-15 10:55:00,75.44,75.49,75.16,75.24,34877.0,68.4454,68.4908,68.1914,68.264,34877.0
2022-02-15 11:00:00,75.24,75.25,75.04,75.12,53082.0,68.264,68.273,68.0825,68.1551,53082.0
2022-02-15 11:05:00,75.11,75.16,74.97,75.1,18140.0,68.146,68.1914,68.019,68.1369,18140.0
2022-02-15 11:10:00,75.1,75.22,75.0,75.1,38301.0,68.1369,68.2458,68.0462,68.1369,38301.0
2022-02-15 11:15:00,75.1,75.22,75.07,75.12,15022.0,68.1369,68.2458,68.1097,68.1551,15022.0
2022-02-15 11:20:00,75.1,75.28,75.08,75.14,25409.0,68.1369,68.3002,68.1188,68.1732,25409.0
2022-02-15 11:25:00,75.09,75.18,74.99,75.04,28944.0,68.1279,68.2095,68.0371,68.0825,28944.0
2022-02-15 11:30:00,75.05,75.23,75.04,75.18,50168.0,68.0916,68.2549,68.0825,68.2095,50168.0
2022-02-15 11:35:00,75.18,75.28,75.09,75.18,41501.0,68.2095,68.3002,68.1279,68.2095,41501.0
2022-02-15 11:40:00,75.16,75.29,75.13,75.25,23410.0,68.1914,68.3093,68.1641,68.273,23410.0
2022-02-15 11:45:00,75.25,75.42,75.21,75.39,36399.0,68.273,68.4273,68.2367,68.4,36399.0
2022-02-15 11:50:00,75.38,75.45,75.35,75.35,40827.0,68.391,68.4545,68.3638,68.3638,40827.0
2022-02-15 11:55:00,75.34,75.46,75.31,75.34,32732.0,68.3547,68.4636,68.3275,68.3547,32732.0
2022-02-15 12:00:00,75.36,75.41,75.09,75.17,25035.0,68.3728,68.4182,68.1279,68.2004,25035.0
2022-02-15 12:05:00,75.17,75.2,75.05,75.11,27281.0,68.2004,68.2277,68.0916,68.146,27281.0
2022-02-15 12:10:00,75.12,75.25,75.1,75.17,25341.0,68.1551,68.273,68.1369,68.2004,25341.0
2022-02-15 12:15:00,75.18,75.2,74.8,74.9,37501.0,68.2095,68.2277,67.8647,67.9555,37501.0
2022-02-15 12:20:00,74.87,75.05,74.86,74.96,14160.0,67.9283,68.0916,67.9192,68.0099,14160.0
2022-02-15 12:25:00,75.0,75.0,74.82,74.99,15108.0,68.0462,68.0462,67.8829,68.0371,15108.0
2022-02-15 12:30:00,74.98,75.02,74.9,74.98,20211.0,68.0281,68.0643,67.9555,68.0281,20211.0
2022-02-15 12:35:00,74.98,75.13,74.98,75.06,20454.0,68.0281,68.1641,68.0281,68.1006,20454.0
2022-02-15 12:40:00,75.07,75.12,74.98,75.03,19160.0,68.1097,68.1551,68.0281,68.0734,19160.0
2022-02-15 12:45:00,75.05,75.06,74.86,74.9,10478.0,68.0916,68.1006,67.9192,67.9555,10478.0
2022-02-15 12:50:00,74.91,75.04,74.9,75.02,19003.0,67.9645,68.0825,67.9555,68.0643,19003.0
2022-02-15 12:55:00,75.04,75.1,75.03,75.06,32070.0,68.0825,68.1369,68.0734,68.1006,32070.0
2022-02-15 13:00:00,75.07,75.17,75.03,75.11,39461.0,68.1097,68.2004,68.0734,68.146,39461.0
2022-02-15 13:05:00,75.12,75.19,75.1,75.16,53781.0,68.1551,68.2186,68.1369,68.1914,53781.0
2022-02-15 13:10:00,75.14,75.14,75.0,75.06,30598.0,68.1732,68.1732,68.0462,68.1006,30598.0
2022-02-15 13:15:00,75.08,75.09,74.94,75.02,35127.0,68.1188,68.1279,67.9918,68.0643,35127.0
2022-02-15 13:20:00,75.03,75.36,75.03,75.32,28644.0,68.0734,68.3728,68.0734,68.3365,28644.0
2022-02-15 13:25:00,75.34,75.37,75.3,75.35,13730.0,68.3547,68.3819,68.3184,68.3638,13730.0
2022-02-15 13:30:00,75.35,75.39,75.29,75.36,27447.0,68.3638,68.4,68.3093,68.3728,27447.0
2022-02-15 13:35:00,75.35,75.37,75.22,75.34,20817.0,68.3638,68.3819,68.2458,68.3547,20817.0
2022-02-15 13:40:00,75.35,75.45,75.32,75.41,12768.0,68.3638,68.4545,68.3365,68.4182,12768.0
2022-02-15 13:45:00,75.39,75.56,75.38,75.55,11402.0,68.4,68.5543,68.391,68.5452,11402.0
2022-02-15 13:50:00,75.55,75.58,75.46,75.54,15732.0,68.5452,68.5724,68.4636,68.5361,15732.0
2022-02-15 13:55:00,75.55,75.58,75.5,75.54,25490.0,68.5452,68.5724,68.4998,68.5361,25490.0
2022-02-15 14:00:00,75.58,75.68,75.58,75.62,26487.0,68.5724,68.6632,68.5724,68.6087,26487.0
2022-02-15 14:05:00,75.61,75.62,75.49,75.57,20991.0,68.5996,68.6087,68.4908,68.5634,20991.0
2022-02-15 14:10:00,75.56,75.62,75.53,75.61,30100.0,68.5543,68.6087,68.5271,68.5996,30100.0
2022-02-15 14:15:00,75.61,75.67,75.54,75.65,32363.0,68.5996,68.6541,68.5361,68.6359,32363.0
2022-02-15 14:20:00,75.64,75.74,75.59,75.59,21579.0,68.6269,68.7176,68.5815,68.5815,21579.0
2022-02-15 14:25:00,75.59,75.6,75.55,75.55,15338.0,68.5815,68.5906,68.5452,68.5452,15338.0
2022-02-15 14:30:00,75.55,75.59,75.47,75.53,39584.0,68.5452,68.5815,68.4726,68.5271,39584.0
2022-02-15 14:35:00,75.57,75.68,75.55,75.63,48014.0,68.5634,68.6632,68.5452,68.6178,48014.0
2022-02-15 14:40:00,75.64,75.71,75.48,75.71,76189.0,68.6269,68.6904,68.4817,68.6904,76189.0
2022-02-15 14:45:00,75.71,75.84,75.67,75.81,45779.0,68.6904,68.8083,68.6541,68.7811,45779.0
2022-02-15 14:50:00,75.76,75.83,75.69,75.8,30490.0,68.7357,68.7992,68.6722,68.772,30490.0
2022-02-15 14:55:00,75.8,75.84,75.75,75.81,29932.0,68.772,68.8083,68.7267,68.7811,29932.0
2022-02-15 15:00:00,75.83,75.95,75.75,75.92,44143.0,68.7992,68.9081,68.7267,68.8809,44143.0
2022-02-15 15:05:00,75.92,75.97,75.86,75.96,32293.0,68.8809,68.9263,68.8265,68.9172,32293.0
2022-02-15 15:10:00,75.98,76.02,75.86,75.94,39749.0,68.9353,68.9716,68.8265,68.899,39749.0
2022-02-15 15:15:00,75.94,76.01,75.9,75.96,49269.0,68.899,68.9626,68.8628,68.9172,49269.0
2022-02-15 15:20:00,75.97,75.99,75.84,75.89,43255.0,68.9263,68.9444,68.8083,68.8537,43255.0
2022-02-15 15:25:00,75.89,75.9,75.79,75.86,29990.0,68.8537,68.8628,68.763,68.8265,29990.0
2022-02-15 15:30:00,75.87,75.89,75.64,75.67,59478.0,68.8355,68.8537,68.6269,68.6541,59478.0
2022-02-15 15:35:00,75.67,75.81,75.63,75.76,41803.0,68.6541,68.7811,68.6178,68.7357,41803.0
2022-02-15 15:40:00,75.75,75.91,75.67,75.88,74571.0,68.7267,68.8718,68.6541,68.8446,74571.0
2022-02-15 15:45:00,75.87,75.96,75.79,75.85,100360.0,68.8355,68.9172,68.763,68.8174,100360.0
2022-02-15 15:50:00,75.86,76.27,75.85,76.2,190386.0,68.8265,69.1985,68.8174,69.1349,190386.0
2022-02-15 15:55:00,76.2,76.26,75.89,76.15,289579.0,69.1349,69.1894,68.8537,69.0896,289579.0
2022-02-16 09:30:00,75.59,75.84,74.93,75.42,144799.0,68.5815,68.8083,67.9827,68.4273,144799.0
2022-02-16 09:35:00,75.43,75.59,75.01,75.05,66793.0,68.4363,68.5815,68.0553,68.0916,66793.0
2022-02-16 09:40:00,75.0,75.07,74.69,74.76,80533.0,68.0462,68.1097,67.7649,67.8285,80533.0
2022-02-16 09:45:00,74.76,75.32,74.76,75.23,109449.0,67.8285,68.3365,67.8285,68.2549,109449.0
2022-02-16 09:50:00,75.23,75.23,74.7,74.82,79178.0,68.2549,68.2549,67.774,67.8829,79178.0
2022-02-16 09:55:00,74.85,75.21,74.63,75.12,55535.0,67.9101,68.2367,67.7105,68.1551,55535.0
2022-02-16 10:00:00,75.1,75.47,74.87,75.23,136276.0,68.1369,68.4726,67.9283,68.2549,136276.0
2022-02-16 10:05:00,75.22,75.52,75.11,75.43,91377.0,68.2458,68.518,68.146,68.4363,91377.0
2022-02-16 10:10:00,75.45,75.52,75.05,75.08,52116.0,68.4545,68.518,68.0916,68.1188,52116.0
2022-02-16 10:15:00,75.12,75.13,74.87,74.94,34300.0,68.1551,68.1641,67.9283,67.9918,34300.0
2022-02-16 10:20:00,74.94,74.94,74.72,74.85,36573.0,67.9918,67.9918,67.7922,67.9101,36573.0
2022-02-16 10:25:00,74.86,74.98,74.72,74.82,77692.0,67.9192,68.0281,67.7922,67.8829,77692.0
2022-02-16 10:30:00,74.81,74.83,74.55,74.64,117179.0,67.8738,67.892,67.6379,67.7196,117179.0
2022-02-16 10:35:00,74.65,74.78,74.52,74.74,40660.0,67.7287,67.8466,67.6107,67.8103,40660.0
2022-02-16 10:40:00,74.73,75.15,74.72,75.1,42350.0,67.8012,68.1823,67.7922,68.1369,42350.0
2022-02-16 10:45:00,75.06,75.1,74.9,75.08,23594.0,68.1006,68.1369,67.9555,68.1188,23594.0
2022-02-16 10:50:00,75.07,75.34,75.07,75.26,36110.0,68.1097,68.3547,68.1097,68.2821,36110.0
2022-02-16 10:55:00,75.22,75.28,74.97,75.08,39709.0,68.2458,68.3002,68.019,68.1188,39709.0
2022-02-16 11:00:00,75.1,75.1,74.94,74.99,20942.0,68.1369,68.1369,67.9918,68.0371,20942.0
2022-02-16 11:05:00,75.0,75.43,74.99,75.33,108284.0,68.0462,68.4363,68.0371,68.3456,108284.0
2022-02-16 11:10:00,75.32,75.32,74.98,75.1,106196.0,68.3365,68.3365,68.0281,68.1369,106196.0
2022-02-16 11:15:00,75.08,75.2,74.61,74.63,258342.0,68.1188,68.2277,67.6924,67.7105,258342.0
2022-02-16 11:20:00,74.63,74.7,74.54,74.58,23266.0,67.7105,67.774,67.6289,67.6651,23266.0
2022-02-16 11:25:00,74.62,74.67,74.55,74.6,38327.0,67.7014,67.7468,67.6379,67.6833,38327.0
2022-02-16 11:30:00,74.61,74.67,74.53,74.65,27290.0,67.6924,67.7468,67.6198,67.7287,27290.0
2022-02-16 11:35:00,74.64,74.74,74.54,74.66,22386.0,67.7196,67.8103,67.6289,67.7377,22386.0
2022-02-16 11:40:00,74.7,74.75,74.56,74.61,11671.0,67.774,67.8194,67.647,67.6924,11671.0
2022-02-16 11:45:00,74.61,74.65,74.47,74.57,16634.0,67.6924,67.7287,67.5653,67.6561,16634.0
2022-02-16 11:50:00,74.58,74.69,74.52,74.58,20798.0,67.6651,67.7649,67.6107,67.6651,20798.0
2022-02-16 11:55:00,74.56,74.76,74.55,74.73,27836.0,67.647,67.8285,67.6379,67.8012,27836.0
2022-02-16 12:00:00,74.74,74.82,74.64,74.71,15318.0,67.8103,67.8829,67.7196,67.7831,15318.0
2022-02-16 12:05:00,74.72,74.84,74.65,74.79,15646.0,67.7922,67.901,67.7287,67.8557,15646.0
2022-02-16 12:10:00,74.8,74.89,74.72,74.86,21349.0,67.8647,67.9464,67.7922,67.9192,21349.0
2022-02-16 12:15:00,74.83,74.91,74.77,74.82,12609.0,67.892,67.9645,67.8375,67.8829,12609.0
2022-02-16 12:20:00,74.83,74.87,74.67,74.78,135689.0,67.892,67.9283,67.7468,67.8466,135689.0
2022-02-16 12:25:00,74.76,74.82,74.71,74.78,19467.0,67.8285,67.8829,67.7831,67.8466,19467.0
2022-02-16 12:30:00,74.77,74.77,74.45,74.48,37325.0,67.8375,67.8375,67.5472,67.5744,37325.0
2022-02-16 12:35:00,74.51,74.53,74.45,74.49,20174.0,67.6016,67.6198,67.5472,67.5835,20174.0
2022-02-16 12:40:00,74.49,74.58,74.44,74.58,88672.0,67.5835,67.6651,67.5381,67.6651,88672.0
2022-02-16 12:45:00,74.58,74.64,74.48,74.61,17955.0,67.6651,67.7196,67.5744,67.6924,17955.0
2022-02-16 12:50:00,74.61,74.65,74.5,74.51,28930.0,67.6924,67.7287,67.5926,67.6016,28930.0
2022-02-16 12:55:00,74.52,74.55,74.45,74.48,55976.0,67.6107,67.6379,67.5472,67.5744,55976.0
2022-02-16 13:00:00,74.48,74.61,74.45,74.59,62241.0,67.5744,67.6924,67.5472,67.6742,62241.0
2022-02-16 13:05:00,74.59,74.84,74.58,74.78,28959.0,67.6742,67.901,67.6651,67.8466,28959.0
2022-02-16 13:10:00,74.77,74.8,74.59,74.8,70767.0,67.8375,67.8647,67.6742,67.8647,70767.0
2022-02-16 13:15:00,74.79,74.91,74.79,74.85,14426.0,67.8557,67.9645,67.8557,67.9101,14426.0
2022-02-16 13:20:00,74.82,75.05,74.81,75.0,42566.0,67.8829,68.0916,67.8738,68.0462,42566.0
2022-02-16 13:25:00,75.0,75.01,74.92,74.98,26455.0,68.0462,68.0553,67.9736,68.0281,26455.0
2022-02-16 13:30:00,74.98,75.12,74.88,75.04,42721.0,68.0281,68.1551,67.9373,68.0825,42721.0
2022-02-16 13:35:00,75.05,75.12,75.02,75.09,27241.0,68.0916,68.1551,68.0643,68.1279,27241.0
2022-02-16 13:40:00,75.09,75.15,75.03,75.09,21875.0,68.1279,68.1823,68.0734,68.1279,21875.0
2022-02-16 13:45:00,75.1,75.19,75.05,75.16,33710.0,68.1369,68.2186,68.0916,68.1914,33710.0
2022-02-16 13:50:00,75.18,75.22,75.15,75.2,30502.0,68.2095,68.2458,68.1823,68.2277,30502.0
2022-02-16 13:55:00,75.19,75.22,75.0,75.11,30483.0,68.2186,68.2458,68.0462,68.146,30483.0
2022-02-16 14:00:00,75.16,75.5,74.82,74.98,113743.0,68.1914,68.4998,67.8829,68.0281,113743.0
2022-02-16 14:05:00,74.99,75.19,74.89,74.98,71924.0,68.0371,68.2186,67.9464,68.0281,71924.0
2022-02-16 14:10:00,75.02,75.09,74.76,74.91,82411.0,68.0643,68.1279,67.8285,67.9645,82411.0
2022-02-16 14:15:00,74.97,75.04,74.88,75.0,74813.0,68.019,68.0825,67.9373,68.0462,74813.0
2022-02-16 14:20:00,75.0,75.3,74.97,75.25,72583.0,68.0462,68.3184,68.019,68.273,72583.0
2022-02-16 14:25:00,75.28,75.54,75.2,75.48,34344.0,68.3002,68.5361,68.2277,68.4817,34344.0
2022-02-16 14:30:00,75.5,75.7,75.5,75.64,204826.0,68.4998,68.6813,68.4998,68.6269,204826.0
2022-02-16 14:35:00,75.65,75.67,75.48,75.59,119164.0,68.6359,68.6541,68.4817,68.5815,119164.0
2022-02-16 14:40:00,75.57,75.57,75.36,75.43,31198.0,68.5634,68.5634,68.3728,68.4363,31198.0
2022-02-16 14:45:00,75.42,75.52,75.15,75.17,31072.0,68.4273,68.518,68.1823,68.2004,31072.0
2022-02-16 14:50:00,75.16,75.17,74.98,75.02,31034.0,68.1914,68.2004,68.0281,68.0643,31034.0
2022-02-16 14:55:00,75.03,75.2,75.03,75.16,31373.0,68.0734,68.2277,68.0734,68.1914,31373.0
2022-02-16 15:00:00,75.19,75.61,75.16,75.54,87448.0,68.2186,68.5996,68.1914,68.5361,87448.0
2022-02-16 15:05:00,75.54,75.55,75.34,75.43,35647.0,68.5361,68.5452,68.3547,68.4363,35647.0
2022-02-16 15:10:00,75.43,75.57,75.41,75.55,29136.0,68.4363,68.5634,68.4182,68.5452,29136.0
2022-02-16 15:15:00,75.56,75.64,75.48,75.64,50927.0,68.5543,68.6269,68.4817,68.6269,50927.0
2022-02-16 15:20:00,75.63,75.65,75.47,75.53,30406.0,68.6178,68.6359,68.4726,68.5271,30406.0
2022-02-16 15:25:00,75.53,75.66,75.5,75.65,96536.0,68.5271,68.645,68.4998,68.6359,96536.0
2022-02-16 15:30:00,75.65,75.82,75.33,75.39,72794.0,68.6359,68.7902,68.3456,68.4,72794.0
2022-02-16 15:35:00,75.4,75.47,75.34,75.46,59205.0,68.4091,68.4726,68.3547,68.4636,59205.0
2022-02-16 15:40:00,75.44,75.48,75.34,75.4,37566.0,68.4454,68.4817,68.3547,68.4091,37566.0
2022-02-16 15:45:00,75.4,75.51,75.34,75.45,39447.0,68.4091,68.5089,68.3547,68.4545,39447.0
2022-02-16 15:50:00,75.45,75.56,75.38,75.39,108566.0,68.4545,68.5543,68.391,68.4,108566.0
2022-02-16 15:55:00,75.39,75.41,75.27,75.3,150429.0,68.4,68.4182,68.2912,68.3184,150429.0
2022-02-17 09:30:00,74.93,75.83,74.63,75.83,158202.0,67.9827,68.7992,67.7105,68.7992,158202.0
2022-02-17 09:35:00,75.82,75.94,75.49,75.89,114710.0,68.7902,68.899,68.4908,68.8537,114710.0
2022-02-17 09:40:00,75.83,76.33,75.71,76.17,107665.0,68.7992,69.2529,68.6904,69.1077,107665.0
2022-02-17 09:45:00,76.18,76.26,75.88,76.17,59347.0,69.1168,69.1894,68.8446,69.1077,59347.0
2022-02-17 09:50:00,76.14,76.22,75.62,75.72,167831.0,69.0805,69.1531,68.6087,68.6994,167831.0
2022-02-17 09:55:00,75.71,75.99,75.57,75.95,69323.0,68.6904,68.9444,68.5634,68.9081,69323.0
2022-02-17 10:00:00,75.94,76.27,75.66,76.2,115436.0,68.899,69.1985,68.645,69.1349,115436.0
2022-02-17 10:05:00,76.19,76.58,75.98,76.37,202814.0,69.1259,69.4797,68.9353,69.2892,202814.0
2022-02-17 10:10:00,76.39,76.39,76.01,76.12,69602.0,69.3073,69.3073,68.9626,69.0624,69602.0
2022-02-17 10:15:00,76.13,76.44,76.11,76.17,51246.0,69.0714,69.3527,69.0533,69.1077,51246.0
2022-02-17 10:20:00,76.18,76.21,75.97,76.0,46694.0,69.1168,69.144,68.9263,68.9535,46694.0
2022-02-17 10:25:00,76.01,76.12,75.86,76.12,34270.0,68.9626,69.0624,68.8265,69.0624,34270.0
2022-02-17 10:30:00,76.09,76.29,76.05,76.14,86873.0,69.0351,69.2166,68.9988,69.0805,86873.0
2022-02-17 10:35:00,76.11,76.12,75.8,75.96,43850.0,69.0533,69.0624,68.772,68.9172,43850.0
2022-02-17 10:40:00,75.91,75.91,75.74,75.83,31700.0,68.8718,68.8718,68.7176,68.7992,31700.0
2022-02-17 10:45:00,75.82,75.85,75.46,75.55,75983.0,68.7902,68.8174,68.4636,68.5452,75983.0
2022-02-17 10:50:00,75.55,75.73,75.5,75.73,27050.0,68.5452,68.7085,68.4998,68.7085,27050.0
2022-02-17 10:55:00,75.71,76.07,75.64,76.05,32698.0,68.6904,69.017,68.6269,68.9988,32698.0
2022-02-17 11:00:00,76.07,76.07,75.54,76.0,70297.0,69.017,69.017,68.5361,68.9535,70297.0
2022-02-17 11:05:00,76.03,76.13,75.98,76.11,46962.0,68.9807,69.0714,68.9353,69.0533,46962.0
2022-02-17 11:10:00,76.14,76.35,76.14,76.27,57956.0,69.0805,69.271,69.0805,69.1985,57956.0
2022-02-17 11:15:00,76.3,76.4,76.15,76.34,201648.0,69.2257,69.3164,69.0896,69.262,201648.0
2022-02-17 11:20:00,76.34,76.36,76.18,76.21,28573.0,69.262,69.2801,69.1168,69.144,28573.0
2022-02-17 11:25:00,76.22,76.32,76.11,76.26,48621.0,69.1531,69.2438,69.0533,69.1894,48621.0
2022-02-17 11:30:00,76.26,76.34,76.13,76.14,40714.0,69.1894,69.262,69.0714,69.0805,40714.0
2022-02-17 11:35:00,76.13,76.15,75.9,75.95,22585.0,69.0714,69.0896,68.8628,68.9081,22585.0
2022-02-17 11:40:00,75.93,75.97,75.8,75.93,27612.0,68.89,68.9263,68.772,68.89,27612.0
2022-02-17 11:45:00,75.9,75.9,75.77,75.86,24769.0,68.8628,68.8628,68.7448,68.8265,24769.0
2022-02-17 11:50:00,75.84,75.85,75.67,75.73,27251.0,68.8083,68.8174,68.6541,68.7085,27251.0
2022-02-17 11:55:00,75.76,75.78,75.54,75.55,18148.0,68.7357,68.7539,68.5361,68.5452,18148.0
2022-02-17 12:00:00,75.59,75.6,75.45,75.52,23536.0,68.5815,68.5906,68.4545,68.518,23536.0
2022-02-17 12:05:00,75.53,75.55,75.34,75.39,70945.0,68.5271,68.5452,68.3547,68.4,70945.0
2022-02-17 12:10:00,75.4,75.47,75.33,75.46,33972.0,68.4091,68.4726,68.3456,68.4636,33972.0
2022-02-17 12:15:00,75.43,75.46,75.36,75.38,19732.0,68.4363,68.4636,68.3728,68.391,19732.0
2022-02-17 12:20:00,75.37,75.61,75.36,75.6,31923.0,68.3819,68.5996,68.3728,68.5906,31923.0
2022-02-17 12:25:00,75.57,75.69,75.56,75.57,13915.0,68.5634,68.6722,68.5543,68.5634,13915.0
2022-02-17 12:30:00,75.54,75.68,75.52,75.66,17712.0,68.5361,68.6632,68.518,68.645,17712.0
2022-02-17 12:35:00,75.66,75.69,75.61,75.68,29262.0,68.645,68.6722,68.5996,68.6632,29262.0
2022-02-17 12:40:00,75.67,75.7,75.53,75.7,20635.0,68.6541,68.6813,68.5271,68.6813,20635.0
2022-02-17 12:45:00,75.69,75.7,75.56,75.6,21315.0,68.6722,68.6813,68.5543,68.5906,21315.0
2022-02-17 12:50:00,75.59,75.76,75.58,75.74,14719.0,68.5815,68.7357,68.5724,68.7176,14719.0
2022-02-17 12:55:00,75.74,75.86,75.69,75.74,15157.0,68.7176,68.8265,68.6722,68.7176,15157.0
2022-02-17 13:00:00,75.75,75.76,75.56,75.56,15731.0,68.7267,68.7357,68.5543,68.5543,15731.0
2022-02-17 13:05:00,75.57,75.69,75.57,75.66,14395.0,68.5634,68.6722,68.5634,68.645,14395.0
2022-02-17 13:10:00,75.66,75.66,75.45,75.45,19695.0,68.645,68.645,68.4545,68.4545,19695.0
2022-02-17 13:15:00,75.42,75.59,75.41,75.57,18329.0,68.4273,68.5815,68.4182,68.5634,18329.0
2022-02-17 13:20:00,75.55,75.58,75.38,75.44,28402.0,68.5452,68.5724,68.391,68.4454,28402.0
2022-02-17 13:25:00,75.4,75.57,75.4,75.57,11580.0,68.4091,68.5634,68.4091,68.5634,11580.0
2022-02-17 13:30:00,75.56,75.63,75.47,75.59,26954.0,68.5543,68.6178,68.4726,68.5815,26954.0
2022-02-17 13:35:00,75.58,75.58,75.28,75.31,42418.0,68.5724,68.5724,68.3002,68.3275,42418.0
2022-02-17 13:40:00,75.31,75.39,75.27,75.36,25494.0,68.3275,68.4,68.2912,68.3728,25494.0
2022-02-17 13:45:00,75.37,75.45,75.31,75.41,23536.0,68.3819,68.4545,68.3275,68.4182,23536.0
2022-02-17 13:50:00,75.39,75.58,75.39,75.55,12581.0,68.4,68.5724,68.4,68.5452,12581.0
2022-02-17 13:55:00,75.52,75.56,75.49,75.51,14501.0,68.518,68.5543,68.4908,68.5089,14501.0
2022-02-17 14:00:00,75.49,75.5,75.34,75.35,39035.0,68.4908,68.4998,68.3547,68.3638,39035.0
2022-02-17 14:05:00,75.36,75.37,75.26,75.31,16093.0,68.3728,68.3819,68.2821,68.3275,16093.0
2022-02-17 14:10:00,75.31,75.41,75.27,75.38,32852.0,68.3275,68.4182,68.2912,68.391,32852.0
2022-02-17 14:15:00,75.37,75.43,75.29,75.36,19188.0,68.3819,68.4363,68.3093,68.3728,19188.0
2022-02-17 14:20:00,75.34,75.34,75.21,75.23,22283.0,68.3547,68.3547,68.2367,68.2549,22283.0
2022-02-17 14:25:00,75.2,75.31,75.18,75.29,33494.0,68.2277,68.3275,68.2095,68.3093,33494.0
2022-02-17 14:30:00,75.29,75.34,75.19,75.26,27647.0,68.3093,68.3547,68.2186,68.2821,27647.0
2022-02-17 14:35:00,75.27,75.36,75.21,75.26,24315.0,68.2912,68.3728,68.2367,68.2821,24315.0
2022-02-17 14:40:00,75.24,75.34,75.23,75.23,19389.0,68.264,68.3547,68.2549,68.2549,19389.0
2022-02-17 14:45:00,75.24,75.26,75.1,75.23,29669.0,68.264,68.2821,68.1369,68.2549,29669.0
2022-02-17 14:50:00,75.24,75.25,75.07,75.1,33504.0,68.264,68.273,68.1097,68.1369,33504.0
2022-02-17 14:55:00,75.13,75.13,75.01,75.06,51219.0,68.1641,68.1641,68.0553,68.1006,51219.0
2022-02-17 15:00:00,75.07,75.08,74.71,74.73,110589.0,68.1097,68.1188,67.7831,67.8012,110589.0
2022-02-17 15:05:00,74.73,74.78,74.64,74.68,43296.0,67.8012,67.8466,67.7196,67.7559,43296.0
2022-02-17 15:10:00,74.69,74.77,74.61,74.69,32423.0,67.7649,67.8375,67.6924,67.7649,32423.0
2022-02-17 15:15:00,74.7,74.74,74.64,74.71,24818.0,67.774,67.8103,67.7196,67.7831,24818.0
2022-02-17 15:20:00,74.72,74.79,74.7,74.73,20671.0,67.7922,67.8557,67.774,67.8012,20671.0
2022-02-17 15:25:00,74.73,74.74,74.55,74.59,92738.0,67.8012,67.8103,67.6379,67.6742,92738.0
2022-02-17 15:30:00,74.59,74.67,74.43,74.52,50306.0,67.6742,67.7468,67.5291,67.6107,50306.0
2022-02-17 15:35:00,74.54,74.71,74.52,74.69,50282.0,67.6289,67.7831,67.6107,67.7649,50282.0
2022-02-17 15:40:00,74.68,74.73,74.6,74.73,56566.0,67.7559,67.8012,67.6833,67.8012,56566.0
2022-02-17 15:45:00,74.72,74.76,74.58,74.68,85173.0,67.7922,67.8285,67.6651,67.7559,85173.0
2022-02-17 15:50:00,74.7,74.7,74.46,74.66,182021.0,67.774,67.774,67.5563,67.7377,182021.0
2022-02-17 15:55:00,74.65,74.71,74.52,74.57,336434.0,67.7287,67.7831,67.6107,67.6561,336434.0
2022-02-18 09:30:00,72.2,72.3,70.78,71.0,601247.0,65.5058,65.5965,64.2175,64.4171,601247.0
2022-02-18 09:35:00,70.92,71.05,70.48,70.64,361763.0,64.3445,64.4624,63.9453,64.0905,361763.0
2022-02-18 09:40:00,70.66,71.61,70.56,71.59,336257.0,64.1086,64.9705,64.0179,64.9524,336257.0
2022-02-18 09:45:00,71.61,72.61,71.58,72.56,251580.0,64.9705,65.8778,64.9433,65.8324,251580.0
2022-02-18 09:50:00,72.65,73.34,72.51,73.16,225293.0,65.9141,66.5401,65.7871,66.3768,225293.0
2022-02-18 09:55:00,73.15,73.18,72.19,72.3,135099.0,66.3677,66.3949,65.4967,65.5965,135099.0
2022-02-18 10:00:00,72.28,72.32,71.49,71.84,158177.0,65.5784,65.6147,64.8616,65.1792,158177.0
2022-02-18 10:05:00,71.89,71.92,71.53,71.86,92020.0,65.2246,65.2518,64.8979,65.1973,92020.0
2022-02-18 10:10:00,71.87,72.1,71.69,72.1,54079.0,65.2064,65.4151,65.0431,65.4151,54079.0
2022-02-18 10:15:00,72.09,72.65,72.04,72.22,136638.0,65.406,65.9141,65.3606,65.524,136638.0
2022-02-18 10:20:00,72.19,72.48,71.79,71.93,193414.0,65.4967,65.7599,65.1338,65.2608,193414.0
2022-02-18 10:25:00,71.92,71.93,71.65,71.89,70722.0,65.2518,65.2608,65.0068,65.2246,70722.0
2022-02-18 10:30:00,71.87,71.88,71.65,71.81,120695.0,65.2064,65.2155,65.0068,65.152,120695.0
2022-02-18 10:35:00,71.81,71.95,71.53,71.55,194361.0,65.152,65.279,64.8979,64.9161,194361.0
2022-02-18 10:40:00,71.54,71.77,71.37,71.7,65597.0,64.907,65.1157,64.7528,65.0522,65597.0
2022-02-18 10:45:00,71.69,71.85,71.48,71.65,50506.0,65.0431,65.1883,64.8526,65.0068,50506.0
2022-02-18 10:50:00,71.67,71.73,71.55,71.58,57178.0,65.025,65.0794,64.9161,64.9433,57178.0
2022-02-18 10:55:00,71.58,71.59,71.37,71.43,31876.0,64.9433,64.9524,64.7528,64.8072,31876.0
2022-02-18 11:00:00,71.42,71.42,70.82,70.87,125331.0,64.7981,64.7981,64.2538,64.2991,125331.0
2022-02-18 11:05:00,70.86,71.03,70.85,70.94,44928.0,64.2901,64.4443,64.281,64.3626,44928.0
2022-02-18 11:10:00,70.95,71.34,70.89,71.33,49582.0,64.3717,64.7255,64.3173,64.7165,49582.0
2022-02-18 11:15:00,71.33,71.79,71.28,71.79,44302.0,64.7165,65.1338,64.6711,65.1338,44302.0
2022-02-18 11:20:00,71.79,71.91,71.75,71.75,27400.0,65.1338,65.2427,65.0975,65.0975,27400.0
2022-02-18 11:25:00,71.76,71.86,71.57,71.57,58298.0,65.1066,65.1973,64.9342,64.9342,58298.0
2022-02-18 11:30:00,71.57,71.8,71.51,71.69,24135.0,64.9342,65.1429,64.8798,65.0431,24135.0
2022-02-18 11:35:00,71.69,72.03,71.61,71.95,41340.0,65.0431,65.3516,64.9705,65.279,41340.0
2022-02-18 11:40:00,71.97,72.0,71.77,71.81,44835.0,65.2971,65.3244,65.1157,65.152,44835.0
2022-02-18 11:45:00,71.78,71.99,71.74,71.77,38245.0,65.1248,65.3153,65.0885,65.1157,38245.0
2022-02-18 11:50:00,71.78,71.83,71.57,71.61,18864.0,65.1248,65.1701,64.9342,64.9705,18864.0
2022-02-18 11:55:00,71.64,71.66,71.52,71.65,67469.0,64.9977,65.0159,64.8889,65.0068,67469.0
2022-02-18 12:00:00,71.66,71.8,71.58,71.58,32911.0,65.0159,65.1429,64.9433,64.9433,32911.0
2022-02-18 12:05:00,71.6,71.91,71.6,71.9,115003.0,64.9614,65.2427,64.9614,65.2336,115003.0
2022-02-18 12:10:00,71.91,72.01,71.72,71.76,41462.0,65.2427,65.3334,65.0703,65.1066,41462.0
2022-02-18 12:15:00,71.73,71.91,71.61,71.73,19168.0,65.0794,65.2427,64.9705,65.0794,19168.0
2022-02-18 12:20:00,71.72,71.87,71.72,71.75,19311.0,65.0703,65.2064,65.0703,65.0975,19311.0
2022-02-18 12:25:00,71.77,71.89,71.73,71.73,20967.0,65.1157,65.2246,65.0794,65.0794,20967.0
2022-02-18 12:30:00,71.71,71.87,71.53,71.73,31821.0,65.0612,65.2064,64.8979,65.0794,31821.0
2022-02-18 12:35:00,71.76,71.79,71.54,71.54,34586.0,65.1066,65.1338,64.907,64.907,34586.0
2022-02-18 12:40:00,71.54,71.69,71.51,71.56,22585.0,64.907,65.0431,64.8798,64.9252,22585.0
2022-02-18 12:45:00,71.56,71.63,71.51,71.61,16865.0,64.9252,64.9887,64.8798,64.9705,16865.0
2022-02-18 12:50:00,71.58,71.76,71.57,71.68,22180.0,64.9433,65.1066,64.9342,65.034,22180.0
2022-02-18 12:55:00,71.69,71.76,71.63,71.66,22693.0,65.0431,65.1066,64.9887,65.0159,22693.0
2022-02-18 13:00:00,71.68,71.86,71.64,71.76,32729.0,65.034,65.1973,64.9977,65.1066,32729.0
2022-02-18 13:05:00,71.79,71.8,71.58,71.58,37864.0,65.1338,65.1429,64.9433,64.9433,37864.0
2022-02-18 13:10:00,71.58,71.6,71.36,71.38,30891.0,64.9433,64.9614,64.7437,64.7618,30891.0
2022-02-18 13:15:00,71.35,71.38,71.28,71.35,26698.0,64.7346,64.7618,64.6711,64.7346,26698.0
2022-02-18 13:20:00,71.34,71.49,71.29,71.41,19267.0,64.7255,64.8616,64.6802,64.7891,19267.0
2022-02-18 13:25:00,71.41,71.41,71.27,71.3,19705.0,64.7891,64.7891,64.662,64.6893,19705.0
2022-02-18 13:30:00,71.3,71.41,71.27,71.39,20297.0,64.6893,64.7891,64.662,64.7709,20297.0
2022-02-18 13:35:00,71.4,71.63,71.33,71.61,29736.0,64.78,64.9887,64.7165,64.9705,29736.0
2022-02-18 13:40:00,71.62,71.64,71.52,71.62,38722.0,64.9796,64.9977,64.8889,64.9796,38722.0
2022-02-18 13:45:00,71.63,71.8,71.62,71.79,28132.0,64.9887,65.1429,64.9796,65.1338,28132.0
2022-02-18 13:50:00,71.8,71.87,71.76,71.86,35767.0,65.1429,65.2064,65.1066,65.1973,35767.0
2022-02-18 13:55:00,71.85,71.89,71.75,71.76,35411.0,65.1883,65.2246,65.0975,65.1066,35411.0
2022-02-18 14:00:00,71.76,71.93,71.76,71.92,33616.0,65.1066,65.2608,65.1066,65.2518,33616.0
2022-02-18 14:05:00,71.92,71.95,71.78,71.79,52374.0,65.2518,65.279,65.1248,65.1338,52374.0
2022-02-18 14:10:00,71.8,71.9,71.76,71.88,58807.0,65.1429,65.2336,65.1066,65.2155,58807.0
2022-02-18 14:15:00,71.88,72.13,71.88,72.11,47125.0,65.2155,65.4423,65.2155,65.4242,47125.0
2022-02-18 14:20:00,72.11,72.41,72.07,72.41,165751.0,65.4242,65.6963,65.3879,65.6963,165751.0
2022-02-18 14:25:00,72.42,72.48,72.27,72.45,33261.0,65.7054,65.7599,65.5693,65.7326,33261.0
2022-02-18 14:30:00,72.44,72.76,72.4,72.62,70297.0,65.7236,66.0139,65.6873,65.8869,70297.0
2022-02-18 14:35:00,72.6,72.63,72.4,72.46,48800.0,65.8687,65.8959,65.6873,65.7417,48800.0
2022-02-18 14:40:00,72.45,72.51,72.34,72.35,85699.0,65.7326,65.7871,65.6328,65.6419,85699.0
2022-02-18 14:45:00,72.34,72.42,72.25,72.29,41595.0,65.6328,65.7054,65.5512,65.5875,41595.0
2022-02-18 14:50:00,72.29,72.56,72.28,72.54,62262.0,65.5875,65.8324,65.5784,65.8143,62262.0
2022-02-18 14:55:00,72.53,72.62,72.44,72.5,95955.0,65.8052,65.8869,65.7236,65.778,95955.0
2022-02-18 15:00:00,72.52,72.71,72.39,72.4,156901.0,65.7961,65.9685,65.6782,65.6873,156901.0
2022-02-18 15:05:00,72.39,72.46,72.08,72.22,48660.0,65.6782,65.7417,65.3969,65.524,48660.0
2022-02-18 15:10:00,72.22,72.33,72.05,72.11,32141.0,65.524,65.6238,65.3697,65.4242,32141.0
2022-02-18 15:15:00,72.13,72.15,71.8,71.8,27720.0,65.4423,65.4604,65.1429,65.1429,27720.0
2022-02-18 15:20:00,71.82,71.92,71.74,71.75,112484.0,65.161,65.2518,65.0885,65.0975,112484.0
2022-02-18 15:25:00,71.75,71.81,71.63,71.63,46606.0,65.0975,65.152,64.9887,64.9887,46606.0
2022-02-18 15:30:00,71.63,71.63,71.41,71.49,55778.0,64.9887,64.9887,64.7891,64.8616,55778.0
2022-02-18 15:35:00,71.5,71.63,71.46,71.6,86581.0,64.8707,64.9887,64.8344,64.9614,86581.0
2022-02-18 15:40:00,71.61,71.84,71.6,71.82,110589.0,64.9705,65.1792,64.9614,65.161,110589.0
2022-02-18 15:45:00,71.82,72.0,71.77,71.97,138304.0,65.161,65.3244,65.1157,65.2971,138304.0
2022-02-18 15:50:00,71.96,71.97,71.69,71.84,160176.0,65.2881,65.2971,65.0431,65.1792,160176.0
2022-02-18 15:55:00,71.84,71.96,71.78,71.85,309650.0,65.1792,65.2881,65.1248,65.1883,309650.0
2022-02-22 09:30:00,70.36,71.11,69.8,70.49,396745.0,63.8364,64.5169,63.3283,63.9544,396745.0
2022-02-22 09:35:00,70.51,70.62,69.76,70.09,115365.0,63.9725,64.0723,63.292,63.5914,115365.0
2022-02-22 09:40:00,70.11,70.7,70.02,70.67,207790.0,63.6096,64.1449,63.5279,64.1177,207790.0
2022-02-22 09:45:00,70.7,71.08,70.45,70.77,309704.0,64.1449,64.4897,63.9181,64.2084,309704.0
2022-02-22 09:50:00,70.72,71.27,70.61,71.15,209769.0,64.163,64.662,64.0632,64.5532,209769.0
2022-02-22 09:55:00,71.11,71.23,70.62,70.67,93378.0,64.5169,64.6257,64.0723,64.1177,93378.0
2022-02-22 10:00:00,70.68,70.71,70.2,70.53,61521.0,64.1267,64.154,63.6912,63.9906,61521.0
2022-02-22 10:05:00,70.56,70.86,70.25,70.63,74240.0,64.0179,64.2901,63.7366,64.0814,74240.0
2022-02-22 10:10:00,70.62,71.08,70.31,70.9,111937.0,64.0723,64.4897,63.791,64.3263,111937.0
2022-02-22 10:15:00,70.9,71.35,70.89,71.15,63437.0,64.3263,64.7346,64.3173,64.5532,63437.0
2022-02-22 10:20:00,71.1,71.36,71.08,71.22,56369.0,64.5078,64.7437,64.4897,64.6167,56369.0
2022-02-22 10:25:00,71.2,71.83,71.19,71.76,106965.0,64.5985,65.1701,64.5895,65.1066,106965.0
2022-02-22 10:30:00,71.76,71.78,71.38,71.62,94332.0,65.1066,65.1248,64.7618,64.9796,94332.0
2022-02-22 10:35:00,71.6,71.62,71.24,71.25,60224.0,64.9614,64.9796,64.6348,64.6439,60224.0
2022-02-22 10:40:00,71.24,71.56,71.24,71.5,45804.0,64.6348,64.9252,64.6348,64.8707,45804.0
2022-02-22 10:45:00,71.49,71.73,71.44,71.63,91195.0,64.8616,65.0794,64.8163,64.9887,91195.0
2022-02-22 10:50:00,71.65,71.65,71.36,71.39,83775.0,65.0068,65.0068,64.7437,64.7709,83775.0
2022-02-22 10:55:00,71.39,71.39,70.96,71.14,186673.0,64.7709,64.7709,64.3808,64.5441,186673.0
2022-02-22 11:00:00,71.09,71.16,70.86,70.98,127250.0,64.4987,64.5622,64.2901,64.3989,127250.0
2022-02-22 11:05:00,70.96,71.07,70.57,70.57,99843.0,64.3808,64.4806,64.0269,64.0269,99843.0
2022-02-22 11:10:00,70.58,70.67,70.45,70.47,126542.0,64.036,64.1177,63.9181,63.9362,126542.0
2022-02-22 11:15:00,70.47,70.67,70.35,70.57,118992.0,63.9362,64.1177,63.8273,64.0269,118992.0
2022-02-22 11:20:00,70.51,70.55,70.26,70.35,68229.0,63.9725,64.0088,63.7457,63.8273,68229.0
2022-02-22 11:25:00,70.36,70.48,70.2,70.25,71053.0,63.8364,63.9453,63.6912,63.7366,71053.0
2022-02-22 11:30:00,70.21,70.39,70.21,70.29,57742.0,63.7003,63.8636,63.7003,63.7729,57742.0
2022-02-22 11:35:00,70.27,70.28,70.12,70.25,52794.0,63.7548,63.7638,63.6187,63.7366,52794.0
2022-02-22 11:40:00,70.25,70.32,70.14,70.26,87557.0,63.7366,63.8001,63.6368,63.7457,87557.0
2022-02-22 11:45:00,70.23,70.33,70.15,70.21,17054.0,63.7185,63.8092,63.6459,63.7003,17054.0
2022-02-22 11:50:00,70.22,70.35,70.08,70.14,36336.0,63.7094,63.8273,63.5824,63.6368,36336.0
2022-02-22 11:55:00,70.13,70.32,70.07,70.32,39128.0,63.6277,63.8001,63.5733,63.8001,39128.0
2022-02-22 12:00:00,70.32,70.53,70.28,70.45,35140.0,63.8001,63.9906,63.7638,63.9181,35140.0
2022-02-22 12:05:00,70.44,70.55,70.37,70.46,51871.0,63.909,64.0088,63.8455,63.9271,51871.0
2022-02-22 12:10:00,70.45,70.45,70.1,70.16,28519.0,63.9181,63.9181,63.6005,63.655,28519.0
2022-02-22 12:15:00,70.14,70.23,70.08,70.16,39948.0,63.6368,63.7185,63.5824,63.655,39948.0
2022-02-22 12:20:00,70.17,70.49,70.15,70.42,26497.0,63.664,63.9544,63.6459,63.8908,26497.0
2022-02-22 12:25:00,70.4,70.65,70.37,70.55,31449.0,63.8727,64.0995,63.8455,64.0088,31449.0
2022-02-22 12:30:00,70.53,70.65,70.39,70.48,28202.0,63.9906,64.0995,63.8636,63.9453,28202.0
2022-02-22 12:35:00,70.48,70.68,70.48,70.66,22665.0,63.9453,64.1267,63.9453,64.1086,22665.0
2022-02-22 12:40:00,70.66,70.81,70.63,70.67,40374.0,64.1086,64.2447,64.0814,64.1177,40374.0
2022-02-22 12:45:00,70.65,70.68,70.45,70.51,23715.0,64.0995,64.1267,63.9181,63.9725,23715.0
2022-02-22 12:50:00,70.52,70.59,70.44,70.49,32216.0,63.9816,64.0451,63.909,63.9544,32216.0
2022-02-22 12:55:00,70.48,70.53,70.3,70.4,53649.0,63.9453,63.9906,63.782,63.8727,53649.0
2022-02-22 13:00:00,70.4,70.41,70.14,70.25,52464.0,63.8727,63.8818,63.6368,63.7366,52464.0
2022-02-22 13:05:00,70.23,70.35,70.18,70.3,21505.0,63.7185,63.8273,63.6731,63.782,21505.0
2022-02-22 13:10:00,70.31,70.51,70.31,70.41,22815.0,63.791,63.9725,63.791,63.8818,22815.0
2022-02-22 13:15:00,70.42,70.42,69.94,69.96,165354.0,63.8908,63.8908,63.4554,63.4735,165354.0
2022-02-22 13:20:00,69.94,70.12,69.91,70.1,33273.0,63.4554,63.6187,63.4281,63.6005,33273.0
2022-02-22 13:25:00,70.11,70.12,70.01,70.07,34542.0,63.6096,63.6187,63.5189,63.5733,34542.0
2022-02-22 13:30:00,70.08,70.22,70.02,70.15,16935.0,63.5824,63.7094,63.5279,63.6459,16935.0
2022-02-22 13:35:00,70.16,70.22,70.06,70.16,25222.0,63.655,63.7094,63.5642,63.655,25222.0
2022-02-22 13:40:00,70.18,70.22,70.07,70.19,28033.0,63.6731,63.7094,63.5733,63.6822,28033.0
2022-02-22 13:45:00,70.17,70.2,70.05,70.06,20111.0,63.664,63.6912,63.5552,63.5642,20111.0
2022-02-22 13:50:00,70.09,70.12,69.98,70.0,20896.0,63.5914,63.6187,63.4916,63.5098,20896.0
2022-02-22 13:55:00,70.01,70.19,70.01,70.19,24157.0,63.5189,63.6822,63.5189,63.6822,24157.0
2022-02-22 14:00:00,70.13,70.21,70.03,70.13,33716.0,63.6277,63.7003,63.537,63.6277,33716.0
2022-02-22 14:05:00,70.15,70.2,70.06,70.06,40092.0,63.6459,63.6912,63.5642,63.5642,40092.0
2022-02-22 14:10:00,70.07,70.23,70.01,70.23,44006.0,63.5733,63.7185,63.5189,63.7185,44006.0
2022-02-22 14:15:00,70.23,70.42,70.21,70.38,30976.0,63.7185,63.8908,63.7003,63.8546,30976.0
2022-02-22 14:20:00,70.39,70.55,70.17,70.34,35895.0,63.8636,64.0088,63.664,63.8183,35895.0
2022-02-22 14:25:00,70.36,70.66,70.34,70.47,58142.0,63.8364,64.1086,63.8183,63.9362,58142.0
2022-02-22 14:30:00,70.42,70.79,70.32,70.56,48183.0,63.8908,64.2265,63.8001,64.0179,48183.0
2022-02-22 14:35:00,70.57,70.79,70.56,70.64,21896.0,64.0269,64.2265,64.0179,64.0905,21896.0
2022-02-22 14:40:00,70.67,70.74,70.45,70.5,31423.0,64.1177,64.1812,63.9181,63.9634,31423.0
2022-02-22 14:45:00,70.51,70.99,70.46,70.97,40113.0,63.9725,64.408,63.9271,64.3899,40113.0
2022-02-22 14:50:00,70.98,71.3,70.98,71.17,37116.0,64.3989,64.6893,64.3989,64.5713,37116.0
2022-02-22 14:55:00,71.19,71.43,71.17,71.21,57507.0,64.5895,64.8072,64.5713,64.6076,57507.0
2022-02-22 15:00:00,71.25,71.59,71.21,71.55,30824.0,64.6439,64.9524,64.6076,64.9161,30824.0
2022-02-22 15:05:00,71.55,71.73,71.49,71.52,72266.0,64.9161,65.0794,64.8616,64.8889,72266.0
2022-02-22 15:10:00,71.53,71.63,71.47,71.52,49677.0,64.8979,64.9887,64.8435,64.8889,49677.0
2022-02-22 15:15:00,71.53,71.64,71.42,71.43,57956.0,64.8979,64.9977,64.7981,64.8072,57956.0
2022-02-22 15:20:00,71.42,71.5,71.29,71.35,39319.0,64.7981,64.8707,64.6802,64.7346,39319.0
2022-02-22 15:25:00,71.31,71.47,71.28,71.35,40747.0,64.6983,64.8435,64.6711,64.7346,40747.0
2022-02-22 15:30:00,71.34,71.36,71.11,71.17,53717.0,64.7255,64.7437,64.5169,64.5713,53717.0
2022-02-22 15:35:00,71.18,71.2,70.99,71.05,55452.0,64.5804,64.5985,64.408,64.4624,55452.0
2022-02-22 15:40:00,71.06,71.1,70.81,70.95,76964.0,64.4715,64.5078,64.2447,64.3717,76964.0
2022-02-22 15:45:00,70.93,71.07,70.83,70.98,59358.0,64.3536,64.4806,64.2628,64.3989,59358.0
2022-02-22 15:50:00,70.98,70.98,70.75,70.87,146503.0,64.3989,64.3989,64.1903,64.2991,146503.0
2022-02-22 15:55:00,70.86,71.05,70.86,70.92,262820.0,64.2901,64.4624,64.2901,64.3445,262820.0
2022-02-23 09:30:00,72.45,72.95,72.01,72.81,349598.0,65.7326,66.1863,65.3334,66.0593,349598.0
2022-02-23 09:35:00,72.71,72.77,72.25,72.46,262398.0,65.9685,66.023,65.5512,65.7417,262398.0
2022-02-23 09:40:00,72.47,72.54,71.59,71.63,124970.0,65.7508,65.8143,64.9524,64.9887,124970.0
2022-02-23 09:45:00,71.69,71.91,71.28,71.28,80004.0,65.0431,65.2427,64.6711,64.6711,80004.0
2022-02-23 09:50:00,71.31,71.54,71.14,71.25,117072.0,64.6983,64.907,64.5441,64.6439,117072.0
2022-02-23 09:55:00,71.27,71.63,71.16,71.28,76480.0,64.662,64.9887,64.5622,64.6711,76480.0
2022-02-23 10:00:00,71.27,71.28,70.88,71.14,82637.0,64.662,64.6711,64.3082,64.5441,82637.0
2022-02-23 10:05:00,71.15,71.32,71.04,71.24,82389.0,64.5532,64.7074,64.4534,64.6348,82389.0
2022-02-23 10:10:00,71.23,71.64,71.14,71.47,185554.0,64.6257,64.9977,64.5441,64.8435,185554.0
2022-02-23 10:15:00,71.49,71.49,71.07,71.24,60145.0,64.8616,64.8616,64.4806,64.6348,60145.0
2022-02-23 10:20:00,71.24,71.56,71.13,71.24,43194.0,64.6348,64.9252,64.535,64.6348,43194.0
2022-02-23 10:25:00,71.23,71.45,71.09,71.42,108840.0,64.6257,64.8253,64.4987,64.7981,108840.0
2022-02-23 10:30:00,71.39,71.78,71.31,71.69,145516.0,64.7709,65.1248,64.6983,65.0431,145516.0
2022-02-23 10:35:00,71.68,71.87,71.64,71.73,70696.0,65.034,65.2064,64.9977,65.0794,70696.0
2022-02-23 10:40:00,71.74,71.75,71.1,71.15,34394.0,65.0885,65.0975,64.5078,64.5532,34394.0
2022-02-23 10:45:00,71.1,71.27,71.02,71.02,35074.0,64.5078,64.662,64.4352,64.4352,35074.0
2022-02-23 10:50:00,71.03,71.19,70.98,71.01,43663.0,64.4443,64.5895,64.3989,64.4261,43663.0
2022-02-23 10:55:00,71.01,71.24,70.9,71.09,60665.0,64.4261,64.6348,64.3263,64.4987,60665.0
2022-02-23 11:00:00,71.02,71.14,70.74,70.8,97789.0,64.4352,64.5441,64.1812,64.2356,97789.0
2022-02-23 11:05:00,70.81,70.86,70.59,70.6,78968.0,64.2447,64.2901,64.0451,64.0542,78968.0
2022-02-23 11:10:00,70.59,70.79,70.58,70.62,89862.0,64.0451,64.2265,64.036,64.0723,89862.0
2022-02-23 11:15:00,70.6,70.68,70.47,70.66,50511.0,64.0542,64.1267,63.9362,64.1086,50511.0
2022-02-23 11:20:00,70.65,70.7,70.51,70.66,30238.0,64.0995,64.1449,63.9725,64.1086,30238.0
2022-02-23 11:25:00,70.64,70.81,70.62,70.65,22780.0,64.0905,64.2447,64.0723,64.0995,22780.0
2022-02-23 11:30:00,70.66,71.0,70.53,70.89,34656.0,64.1086,64.4171,63.9906,64.3173,34656.0
2022-02-23 11:35:00,70.87,71.21,70.83,71.04,95250.0,64.2991,64.6076,64.2628,64.4534,95250.0
2022-02-23 11:40:00,71.05,71.3,71.0,71.19,47053.0,64.4624,64.6893,64.4171,64.5895,47053.0
2022-02-23 11:45:00,71.17,71.33,70.9,71.24,154844.0,64.5713,64.7165,64.3263,64.6348,154844.0
2022-02-23 11:50:00,71.28,71.32,70.85,71.29,89275.0,64.6711,64.7074,64.281,64.6802,89275.0
2022-02-23 11:55:00,71.28,71.33,70.98,70.98,67084.0,64.6711,64.7165,64.3989,64.3989,67084.0
2022-02-23 12:00:00,70.97,71.04,70.88,70.9,24252.0,64.3899,64.4534,64.3082,64.3263,24252.0
2022-02-23 12:05:00,70.91,71.06,70.84,70.96,37986.0,64.3354,64.4715,64.2719,64.3808,37986.0
2022-02-23 12:10:00,70.95,71.02,70.88,70.94,25257.0,64.3717,64.4352,64.3082,64.3626,25257.0
2022-02-23 12:15:00,70.94,71.02,70.93,71.0,21751.0,64.3626,64.4352,64.3536,64.4171,21751.0
2022-02-23 12:20:00,70.98,71.03,70.93,70.98,24815.0,64.3989,64.4443,64.3536,64.3989,24815.0
2022-02-23 12:25:00,70.97,71.07,70.88,71.01,39538.0,64.3899,64.4806,64.3082,64.4261,39538.0
2022-02-23 12:30:00,71.0,71.12,70.91,70.93,54099.0,64.4171,64.5259,64.3354,64.3536,54099.0
2022-02-23 12:35:00,70.94,71.01,70.87,70.95,29956.0,64.3626,64.4261,64.2991,64.3717,29956.0
2022-02-23 12:40:00,70.95,71.11,70.95,71.06,9539.0,64.3717,64.5169,64.3717,64.4715,9539.0
2022-02-23 12:45:00,71.06,71.17,70.98,71.0,14629.0,64.4715,64.5713,64.3989,64.4171,14629.0
2022-02-23 12:50:00,71.02,71.02,70.69,70.76,56805.0,64.4352,64.4352,64.1358,64.1993,56805.0
2022-02-23 12:55:00,70.76,70.81,70.6,70.73,58543.0,64.1993,64.2447,64.0542,64.1721,58543.0
2022-02-23 13:00:00,70.74,70.79,70.62,70.63,73343.0,64.1812,64.2265,64.0723,64.0814,73343.0
2022-02-23 13:05:00,70.65,70.66,70.5,70.56,32173.0,64.0995,64.1086,63.9634,64.0179,32173.0
2022-02-23 13:10:00,70.56,70.62,70.32,70.46,134694.0,64.0179,64.0723,63.8001,63.9271,134694.0
2022-02-23 13:15:00,70.47,70.62,70.44,70.48,85757.0,63.9362,64.0723,63.909,63.9453,85757.0
2022-02-23 13:20:00,70.5,70.59,70.36,70.51,133719.0,63.9634,64.0451,63.8364,63.9725,133719.0
2022-02-23 13:25:00,70.51,70.52,70.25,70.35,77209.0,63.9725,63.9816,63.7366,63.8273,77209.0
2022-02-23 13:30:00,70.37,70.42,70.12,70.18,84939.0,63.8455,63.8908,63.6187,63.6731,84939.0
2022-02-23 13:35:00,70.18,70.54,70.12,70.53,36039.0,63.6731,63.9997,63.6187,63.9906,36039.0
2022-02-23 13:40:00,70.55,70.6,70.43,70.45,25697.0,64.0088,64.0542,63.8999,63.9181,25697.0
2022-02-23 13:45:00,70.51,70.61,70.39,70.6,71803.0,63.9725,64.0632,63.8636,64.0542,71803.0
2022-02-23 13:50:00,70.6,70.6,70.24,70.26,128065.0,64.0542,64.0542,63.7275,63.7457,128065.0
2022-02-23 13:55:00,70.26,70.47,70.25,70.42,27773.0,63.7457,63.9362,63.7366,63.8908,27773.0
2022-02-23 14:00:00,70.41,70.56,70.32,70.39,15801.0,63.8818,64.0179,63.8001,63.8636,15801.0
2022-02-23 14:05:00,70.4,70.53,70.31,70.38,18935.0,63.8727,63.9906,63.791,63.8546,18935.0
2022-02-23 14:10:00,70.37,70.51,70.29,70.36,26764.0,63.8455,63.9725,63.7729,63.8364,26764.0
2022-02-23 14:15:00,70.33,70.59,70.33,70.45,35184.0,63.8092,64.0451,63.8092,63.9181,35184.0
2022-02-23 14:20:00,70.47,70.51,70.31,70.31,36827.0,63.9362,63.9725,63.791,63.791,36827.0
2022-02-23 14:25:00,70.32,70.36,70.26,70.35,32117.0,63.8001,63.8364,63.7457,63.8273,32117.0
2022-02-23 14:30:00,70.36,70.41,70.28,70.33,27721.0,63.8364,63.8818,63.7638,63.8092,27721.0
2022-02-23 14:35:00,70.31,70.38,70.25,70.25,24939.0,63.791,63.8546,63.7366,63.7366,24939.0
2022-02-23 14:40:00,70.24,70.26,70.05,70.08,29230.0,63.7275,63.7457,63.5552,63.5824,29230.0
2022-02-23 14:45:00,70.09,70.35,70.08,70.27,30854.0,63.5914,63.8273,63.5824,63.7548,30854.0
2022-02-23 14:50:00,70.25,70.36,70.23,70.24,19353.0,63.7366,63.8364,63.7185,63.7275,19353.0
2022-02-23 14:55:00,70.23,70.34,70.18,70.23,23550.0,63.7185,63.8183,63.6731,63.7185,23550.0
2022-02-23 15:00:00,70.23,70.31,70.18,70.2,31472.0,63.7185,63.791,63.6731,63.6912,31472.0
2022-02-23 15:05:00,70.2,70.29,70.15,70.2,34050.0,63.6912,63.7729,63.6459,63.6912,34050.0
2022-02-23 15:10:00,70.19,70.34,70.14,70.3,47915.0,63.6822,63.8183,63.6368,63.782,47915.0
2022-02-23 15:15:00,70.29,70.56,70.27,70.39,56884.0,63.7729,64.0179,63.7548,63.8636,56884.0
2022-02-23 15:20:00,70.41,70.5,70.37,70.49,60579.0,63.8818,63.9634,63.8455,63.9544,60579.0
2022-02-23 15:25:00,70.5,70.76,70.5,70.74,73133.0,63.9634,64.1993,63.9634,64.1812,73133.0
2022-02-23 15:30:00,70.7,70.82,70.59,70.63,69542.0,64.1449,64.2538,64.0451,64.0814,69542.0
2022-02-23 15:35:00,70.65,70.74,70.54,70.54,60308.0,64.0995,64.1812,63.9997,63.9997,60308.0
2022-02-23 15:40:00,70.56,70.65,70.45,70.45,64564.0,64.0179,64.0995,63.9181,63.9181,64564.0
2022-02-23 15:45:00,70.45,70.57,70.35,70.56,174903.0,63.9181,64.0269,63.8273,64.0179,174903.0
2022-02-23 15:50:00,70.56,70.68,70.4,70.59,280552.0,64.0179,64.1267,63.8727,64.0451,280552.0
2022-02-23 15:55:00,70.59,70.66,70.46,70.54,419504.0,64.0451,64.1086,63.9271,63.9997,419504.0
2022-02-24 09:30:00,67.05,67.68,66.11,67.06,585921.0,60.8333,61.4049,59.9805,60.8424,585921.0
2022-02-24 09:35:00,67.08,67.77,66.74,67.75,389225.0,60.8605,61.4865,60.552,61.4684,389225.0
2022-02-24 09:40:00,67.72,67.74,67.29,67.65,461337.0,61.4412,61.4593,61.0511,61.3777,461337.0
2022-02-24 09:45:00,67.59,68.08,67.19,68.06,277057.0,61.3232,61.7678,60.9603,61.7497,277057.0
2022-02-24 09:50:00,68.06,68.29,67.81,68.09,213277.0,61.7497,61.9583,61.5228,61.7769,213277.0
2022-02-24 09:55:00,68.12,68.37,67.92,68.37,192539.0,61.8041,62.0309,61.6226,62.0309,192539.0
2022-02-24 10:00:00,68.37,68.37,67.94,68.21,235622.0,62.0309,62.0309,61.6408,61.8858,235622.0
2022-02-24 10:05:00,68.15,68.21,67.86,68.2,311762.0,61.8313,61.8858,61.5682,61.8767,311762.0
2022-02-24 10:10:00,68.2,68.42,68.03,68.3,144207.0,61.8767,62.0763,61.7224,61.9674,144207.0
2022-02-24 10:15:00,68.28,68.58,68.18,68.56,89604.0,61.9493,62.2214,61.8585,62.2033,89604.0
2022-02-24 10:20:00,68.55,68.64,68.15,68.32,136971.0,62.1942,62.2759,61.8313,61.9856,136971.0
2022-02-24 10:25:00,68.31,68.45,67.68,67.86,108331.0,61.9765,62.1035,61.4049,61.5682,108331.0
2022-02-24 10:30:00,67.83,67.9,67.56,67.63,118512.0,61.541,61.6045,61.296,61.3595,118512.0
2022-02-24 10:35:00,67.65,67.68,67.04,67.05,172774.0,61.3777,61.4049,60.8242,60.8333,172774.0
2022-02-24 10:40:00,67.02,67.17,66.87,67.02,203203.0,60.8061,60.9422,60.67,60.8061,203203.0
2022-02-24 10:45:00,67.03,67.71,67.03,67.53,144130.0,60.8152,61.4321,60.8152,61.2688,144130.0
2022-02-24 10:50:00,67.55,67.72,67.23,67.68,81617.0,61.2869,61.4412,60.9966,61.4049,81617.0
2022-02-24 10:55:00,67.69,67.91,67.61,67.71,62501.0,61.414,61.6136,61.3414,61.4321,62501.0
2022-02-24 11:00:00,67.72,67.95,67.36,67.45,48691.0,61.4412,61.6499,61.1146,61.1962,48691.0
2022-02-24 11:05:00,67.35,67.73,67.35,67.69,39173.0,61.1055,61.4503,61.1055,61.414,39173.0
2022-02-24 11:10:00,67.71,67.8,67.48,67.7,53590.0,61.4321,61.5138,61.2234,61.423,53590.0
2022-02-24 11:15:00,67.69,67.99,67.61,67.99,34337.0,61.414,61.6862,61.3414,61.6862,34337.0
2022-02-24 11:20:00,67.98,68.19,67.84,67.89,178821.0,61.6771,61.8676,61.5501,61.5954,178821.0
2022-02-24 11:25:00,67.87,68.11,67.85,67.98,37207.0,61.5773,61.795,61.5591,61.6771,37207.0
2022-02-24 11:30:00,68.0,68.27,68.0,68.2,48748.0,61.6952,61.9402,61.6952,61.8767,48748.0
2022-02-24 11:35:00,68.18,68.42,68.12,68.42,36489.0,61.8585,62.0763,61.8041,62.0763,36489.0
2022-02-24 11:40:00,68.37,68.38,67.89,68.03,42159.0,62.0309,62.04,61.5954,61.7224,42159.0
2022-02-24 11:45:00,68.06,68.11,67.87,68.03,21990.0,61.7497,61.795,61.5773,61.7224,21990.0
2022-02-24 11:50:00,68.05,68.27,67.97,68.23,25438.0,61.7406,61.9402,61.668,61.9039,25438.0
2022-02-24 11:55:00,68.21,68.4,68.1,68.38,48829.0,61.8858,62.0581,61.786,62.04,48829.0
2022-02-24 12:00:00,68.42,68.55,68.41,68.43,80431.0,62.0763,62.1942,62.0672,62.0854,80431.0
2022-02-24 12:05:00,68.43,68.61,68.43,68.5,85011.0,62.0854,62.2487,62.0854,62.1489,85011.0
2022-02-24 12:10:00,68.5,68.58,68.28,68.3,48683.0,62.1489,62.2214,61.9493,61.9674,48683.0
2022-02-24 12:15:00,68.3,68.4,68.28,68.33,34372.0,61.9674,62.0581,61.9493,61.9946,34372.0
2022-02-24 12:20:00,68.38,68.41,68.28,68.36,61411.0,62.04,62.0672,61.9493,62.0218,61411.0
2022-02-24 12:25:00,68.36,68.59,68.34,68.59,88422.0,62.0218,62.2305,62.0037,62.2305,88422.0
2022-02-24 12:30:00,68.57,68.66,68.38,68.49,101814.0,62.2124,62.294,62.04,62.1398,101814.0
2022-02-24 12:35:00,68.48,68.81,68.48,68.79,37521.0,62.1307,62.4301,62.1307,62.412,37521.0
2022-02-24 12:40:00,68.8,68.97,68.52,68.54,40358.0,62.421,62.5753,62.167,62.1852,40358.0
2022-02-24 12:45:00,68.55,68.59,68.18,68.2,33755.0,62.1942,62.2305,61.8585,61.8767,33755.0
2022-02-24 12:50:00,68.22,68.31,68.14,68.28,19835.0,61.8948,61.9765,61.8222,61.9493,19835.0
2022-02-24 12:55:00,68.3,68.49,68.29,68.34,41193.0,61.9674,62.1398,61.9583,62.0037,41193.0
2022-02-24 13:00:00,68.37,68.53,68.3,68.51,24943.0,62.0309,62.1761,61.9674,62.1579,24943.0
2022-02-24 13:05:00,68.51,68.67,68.51,68.58,27942.0,62.1579,62.3031,62.1579,62.2214,27942.0
2022-02-24 13:10:00,68.58,68.69,68.5,68.52,26749.0,62.2214,62.3212,62.1489,62.167,26749.0
2022-02-24 13:15:00,68.53,68.57,68.32,68.39,21223.0,62.1761,62.2124,61.9856,62.0491,21223.0
2022-02-24 13:20:00,68.38,68.43,68.25,68.35,28419.0,62.04,62.0854,61.922,62.0128,28419.0
2022-02-24 13:25:00,68.36,68.37,68.18,68.23,24929.0,62.0218,62.0309,61.8585,61.9039,24929.0
2022-02-24 13:30:00,68.28,68.52,68.27,68.51,35890.0,61.9493,62.167,61.9402,62.1579,35890.0
2022-02-24 13:35:00,68.47,68.88,68.45,68.84,16397.0,62.1216,62.4936,62.1035,62.4573,16397.0
2022-02-24 13:40:00,68.89,69.04,68.78,68.86,37248.0,62.5027,62.6388,62.4029,62.4755,37248.0
2022-02-24 13:45:00,68.77,69.34,68.71,69.32,38724.0,62.3938,62.911,62.3394,62.8928,38724.0
2022-02-24 13:50:00,69.31,69.38,69.17,69.26,38718.0,62.8838,62.9473,62.7567,62.8384,38718.0
2022-02-24 13:55:00,69.25,69.26,68.99,69.06,26645.0,62.8293,62.8384,62.5934,62.6569,26645.0
2022-02-24 14:00:00,69.08,69.17,68.87,69.06,18392.0,62.6751,62.7567,62.4846,62.6569,18392.0
2022-02-24 14:05:00,69.1,69.21,68.87,68.96,17084.0,62.6932,62.793,62.4846,62.5662,17084.0
2022-02-24 14:10:00,68.98,69.38,68.96,69.35,18462.0,62.5844,62.9473,62.5662,62.9201,18462.0
2022-02-24 14:15:00,69.34,69.44,69.23,69.42,20877.0,62.911,63.0017,62.8112,62.9836,20877.0
2022-02-24 14:20:00,69.43,69.5,69.25,69.28,27397.0,62.9926,63.0561,62.8293,62.8565,27397.0
2022-02-24 14:25:00,69.32,69.49,69.21,69.48,15426.0,62.8928,63.0471,62.793,63.038,15426.0
2022-02-24 14:30:00,69.49,69.82,69.43,69.8,44835.0,63.0471,63.3465,62.9926,63.3283,44835.0
2022-02-24 14:35:00,69.83,69.99,69.69,69.98,44584.0,63.3556,63.5007,63.2285,63.4916,44584.0
2022-02-24 14:40:00,69.99,70.02,69.71,69.79,92448.0,63.5007,63.5279,63.2467,63.3193,92448.0
2022-02-24 14:45:00,69.8,69.97,69.69,69.95,44516.0,63.3283,63.4826,63.2285,63.4644,44516.0
2022-02-24 14:50:00,69.91,70.09,69.81,70.09,24462.0,63.4281,63.5914,63.3374,63.5914,24462.0
2022-02-24 14:55:00,70.01,70.02,69.83,69.95,28198.0,63.5189,63.5279,63.3556,63.4644,28198.0
2022-02-24 15:00:00,69.99,70.29,69.88,70.24,41350.0,63.5007,63.7729,63.4009,63.7275,41350.0
2022-02-24 15:05:00,70.2,70.25,70.08,70.08,47386.0,63.6912,63.7366,63.5824,63.5824,47386.0
2022-02-24 15:10:00,70.07,70.21,70.02,70.14,34348.0,63.5733,63.7003,63.5279,63.6368,34348.0
2022-02-24 15:15:00,70.14,70.26,70.03,70.26,42603.0,63.6368,63.7457,63.537,63.7457,42603.0
2022-02-24 15:20:00,70.25,70.45,70.16,70.34,51935.0,63.7366,63.9181,63.655,63.8183,51935.0
2022-02-24 15:25:00,70.34,70.4,70.18,70.23,33682.0,63.8183,63.8727,63.6731,63.7185,33682.0
2022-02-24 15:30:00,70.22,70.66,70.22,70.63,40292.0,63.7094,64.1086,63.7094,64.0814,40292.0
2022-02-24 15:35:00,70.64,70.81,70.59,70.75,31582.0,64.0905,64.2447,64.0451,64.1903,31582.0
2022-02-24 15:40:00,70.72,70.81,70.45,70.46,83129.0,64.163,64.2447,63.9181,63.9271,83129.0
2022-02-24 15:45:00,70.44,70.63,70.36,70.38,76108.0,63.909,64.0814,63.8364,63.8546,76108.0
2022-02-24 15:50:00,70.39,70.89,70.39,70.82,158131.0,63.8636,64.3173,63.8636,64.2538,158131.0
2022-02-24 15:55:00,70.81,70.99,70.77,70.91,325160.0,64.2447,64.408,64.2084,64.3354,325160.0
2022-02-25 09:30:00,71.28,72.19,71.17,71.84,157633.0,64.6711,65.4967,64.5713,65.1792,157633.0
2022-02-25 09:35:00,71.84,71.88,70.73,70.85,98656.0,65.1792,65.2155,64.1721,64.281,98656.0
2022-02-25 09:40:00,70.76,71.11,70.55,70.63,59860.0,64.1993,64.5169,64.0088,64.0814,59860.0
2022-02-25 09:45:00,70.61,71.47,70.61,71.45,48476.0,64.0632,64.8435,64.0632,64.8253,48476.0
2022-02-25 09:50:00,71.42,71.53,71.01,71.01,86674.0,64.7981,64.8979,64.4261,64.4261,86674.0
2022-02-25 09:55:00,71.03,71.11,70.72,70.77,100443.0,64.4443,64.5169,64.163,64.2084,100443.0
2022-02-25 10:00:00,70.77,70.8,70.18,70.51,160177.0,64.2084,64.2356,63.6731,63.9725,160177.0
2022-02-25 10:05:00,70.51,70.76,70.46,70.72,66119.0,63.9725,64.1993,63.9271,64.163,66119.0
2022-02-25 10:10:00,70.7,70.92,70.34,70.4,49565.0,64.1449,64.3445,63.8183,63.8727,49565.0
2022-02-25 10:15:00,70.38,70.63,70.17,70.61,65576.0,63.8546,64.0814,63.664,64.0632,65576.0
2022-02-25 10:20:00,70.59,71.33,70.58,71.32,32203.0,64.0451,64.7165,64.036,64.7074,32203.0
2022-02-25 10:25:00,71.26,71.35,71.09,71.21,35705.0,64.653,64.7346,64.4987,64.6076,35705.0
2022-02-25 10:30:00,71.23,71.33,71.06,71.13,41442.0,64.6257,64.7165,64.4715,64.535,41442.0
2022-02-25 10:35:00,71.11,71.18,70.94,71.04,40965.0,64.5169,64.5804,64.3626,64.4534,40965.0
2022-02-25 10:40:00,71.04,71.49,71.04,71.47,30625.0,64.4534,64.8616,64.4534,64.8435,30625.0
2022-02-25 10:45:00,71.48,71.61,71.38,71.55,31950.0,64.8526,64.9705,64.7618,64.9161,31950.0
2022-02-25 10:50:00,71.49,71.51,71.27,71.29,35683.0,64.8616,64.8798,64.662,64.6802,35683.0
2022-02-25 10:55:00,71.29,71.44,71.27,71.32,37531.0,64.6802,64.8163,64.662,64.7074,37531.0
2022-02-25 11:00:00,71.36,71.4,71.12,71.37,29308.0,64.7437,64.78,64.5259,64.7528,29308.0
2022-02-25 11:05:00,71.37,71.37,71.1,71.19,34837.0,64.7528,64.7528,64.5078,64.5895,34837.0
2022-02-25 11:10:00,71.2,71.6,71.19,71.56,30440.0,64.5985,64.9614,64.5895,64.9252,30440.0
2022-02-25 11:15:00,71.56,71.67,71.39,71.67,32125.0,64.9252,65.025,64.7709,65.025,32125.0
2022-02-25 11:20:00,71.7,71.7,71.53,71.58,24381.0,65.0522,65.0522,64.8979,64.9433,24381.0
2022-02-25 11:25:00,71.51,71.54,71.33,71.48,27872.0,64.8798,64.907,64.7165,64.8526,27872.0
2022-02-25 11:30:00,71.46,71.53,71.38,71.5,21955.0,64.8344,64.8979,64.7618,64.8707,21955.0
2022-02-25 11:35:00,71.51,71.62,71.42,71.59,27329.0,64.8798,64.9796,64.7981,64.9524,27329.0
2022-02-25 11:40:00,71.59,71.61,71.43,71.47,29019.0,64.9524,64.9705,64.8072,64.8435,29019.0
2022-02-25 11:45:00,71.48,71.88,71.48,71.87,49140.0,64.8526,65.2155,64.8526,65.2064,49140.0
2022-02-25 11:50:00,71.87,71.95,71.76,71.93,27885.0,65.2064,65.279,65.1066,65.2608,27885.0
2022-02-25 11:55:00,71.93,72.01,71.89,71.99,35390.0,65.2608,65.3334,65.2246,65.3153,35390.0
2022-02-25 12:00:00,72.0,72.2,72.0,72.01,66085.0,65.3244,65.5058,65.3244,65.3334,66085.0
2022-02-25 12:05:00,72.02,72.18,71.91,71.96,29571.0,65.3425,65.4877,65.2427,65.2881,29571.0
2022-02-25 12:10:00,71.98,72.09,71.89,71.98,37507.0,65.3062,65.406,65.2246,65.3062,37507.0
2022-02-25 12:15:00,71.97,72.14,71.92,72.09,33299.0,65.2971,65.4514,65.2518,65.406,33299.0
2022-02-25 12:20:00,72.07,72.07,71.9,71.98,17723.0,65.3879,65.3879,65.2336,65.3062,17723.0
2022-02-25 12:25:00,71.98,72.12,71.96,72.08,22073.0,65.3062,65.4332,65.2881,65.3969,22073.0
2022-02-25 12:30:00,72.12,72.13,71.99,72.05,22843.0,65.4332,65.4423,65.3153,65.3697,22843.0
2022-02-25 12:35:00,72.06,72.09,71.98,72.08,68297.0,65.3788,65.406,65.3062,65.3969,68297.0
2022-02-25 12:40:00,72.1,72.28,72.02,72.14,36433.0,65.4151,65.5784,65.3425,65.4514,36433.0
2022-02-25 12:45:00,72.13,72.14,71.86,71.87,19663.0,65.4423,65.4514,65.1973,65.2064,19663.0
2022-02-25 12:50:00,71.85,71.9,71.59,71.59,25651.0,65.1883,65.2336,64.9524,64.9524,25651.0
2022-02-25 12:55:00,71.58,71.67,71.45,71.65,45003.0,64.9433,65.025,64.8253,65.0068,45003.0
2022-02-25 13:00:00,71.65,71.83,71.62,71.76,19070.0,65.0068,65.1701,64.9796,65.1066,19070.0
2022-02-25 13:05:00,71.76,71.82,71.65,71.7,19332.0,65.1066,65.161,65.0068,65.0522,19332.0
2022-02-25 13:10:00,71.71,71.74,71.38,71.41,51723.0,65.0612,65.0885,64.7618,64.7891,51723.0
2022-02-25 13:15:00,71.39,71.64,71.27,71.58,51889.0,64.7709,64.9977,64.662,64.9433,51889.0
2022-02-25 13:20:00,71.58,71.64,71.28,71.62,135974.0,64.9433,64.9977,64.6711,64.9796,135974.0
2022-02-25 13:25:00,71.6,71.71,71.53,71.66,33841.0,64.9614,65.0612,64.8979,65.0159,33841.0
2022-02-25 13:30:00,71.67,72.01,71.67,71.99,52708.0,65.025,65.3334,65.025,65.3153,52708.0
2022-02-25 13:35:00,71.98,72.07,71.91,72.07,41981.0,65.3062,65.3879,65.2427,65.3879,41981.0
2022-02-25 13:40:00,72.07,72.15,72.06,72.12,30272.0,65.3879,65.4604,65.3788,65.4332,30272.0
2022-02-25 13:45:00,72.13,72.17,72.01,72.06,42832.0,65.4423,65.4786,65.3334,65.3788,42832.0
2022-02-25 13:50:00,72.06,72.18,72.01,72.01,26199.0,65.3788,65.4877,65.3334,65.3334,26199.0
2022-02-25 13:55:00,71.99,72.13,71.85,72.09,56487.0,65.3153,65.4423,65.1883,65.406,56487.0
2022-02-25 14:00:00,72.12,72.24,71.95,72.21,20737.0,65.4332,65.5421,65.279,65.5149,20737.0
2022-02-25 14:05:00,72.19,72.24,72.03,72.05,24857.0,65.4967,65.5421,65.3516,65.3697,24857.0
2022-02-25 14:10:00,72.07,72.11,71.88,71.88,26339.0,65.3879,65.4242,65.2155,65.2155,26339.0
2022-02-25 14:15:00,71.91,72.01,71.89,71.91,27311.0,65.2427,65.3334,65.2246,65.2427,27311.0
2022-02-25 14:20:00,71.93,72.07,71.9,72.05,42038.0,65.2608,65.3879,65.2336,65.3697,42038.0
2022-02-25 14:25:00,72.01,72.09,71.97,72.03,35017.0,65.3334,65.406,65.2971,65.3516,35017.0
2022-02-25 14:30:00,72.04,72.14,71.84,71.87,33064.0,65.3606,65.4514,65.1792,65.2064,33064.0
2022-02-25 14:35:00,71.87,72.11,71.87,72.1,20532.0,65.2064,65.4242,65.2064,65.4151,20532.0
2022-02-25 14:40:00,72.09,72.2,72.04,72.08,30232.0,65.406,65.5058,65.3606,65.3969,30232.0
2022-02-25 14:45:00,72.07,72.24,72.03,72.12,43032.0,65.3879,65.5421,65.3516,65.4332,43032.0
2022-02-25 14:50:00,72.12,72.14,71.96,72.07,37757.0,65.4332,65.4514,65.2881,65.3879,37757.0
2022-02-25 14:55:00,72.07,72.24,72.05,72.23,38689.0,65.3879,65.5421,65.3697,65.533,38689.0
2022-02-25 15:00:00,72.21,72.23,72.09,72.15,24602.0,65.5149,65.533,65.406,65.4604,24602.0
2022-02-25 15:05:00,72.16,72.22,72.08,72.13,21992.0,65.4695,65.524,65.3969,65.4423,21992.0
2022-02-25 15:10:00,72.13,72.24,72.11,72.24,27926.0,65.4423,65.5421,65.4242,65.5421,27926.0
2022-02-25 15:15:00,72.24,72.38,72.21,72.29,37827.0,65.5421,65.6691,65.5149,65.5875,37827.0
2022-02-25 15:20:00,72.28,72.44,72.26,72.38,31679.0,65.5784,65.7236,65.5602,65.6691,31679.0
2022-02-25 15:25:00,72.36,72.41,72.23,72.28,57696.0,65.651,65.6963,65.533,65.5784,57696.0
2022-02-25 15:30:00,72.29,72.42,72.27,72.32,101844.0,65.5875,65.7054,65.5693,65.6147,101844.0
2022-02-25 15:35:00,72.3,72.47,72.27,72.38,59896.0,65.5965,65.7508,65.5693,65.6691,59896.0
2022-02-25 15:40:00,72.38,72.4,72.19,72.34,73052.0,65.6691,65.6873,65.4967,65.6328,73052.0
2022-02-25 15:45:00,72.34,72.48,72.3,72.38,57103.0,65.6328,65.7599,65.5965,65.6691,57103.0
2022-02-25 15:50:00,72.39,72.62,72.39,72.5,169435.0,65.6782,65.8869,65.6782,65.778,169435.0
2022-02-25 15:55:00,72.48,72.75,72.34,72.5,293368.0,65.7599,66.0048,65.6328,65.778,293368.0
2022-02-28 09:30:00,70.92,71.79,70.9,71.58,192944.0,64.3445,65.1338,64.3263,64.9433,192944.0
2022-02-28 09:35:00,71.62,71.73,70.92,70.98,87356.0,64.9796,65.0794,64.3445,64.3989,87356.0
2022-02-28 09:40:00,71.06,71.28,70.85,70.88,40526.0,64.4715,64.6711,64.281,64.3082,40526.0
2022-02-28 09:45:00,70.9,71.1,70.71,70.94,46534.0,64.3263,64.5078,64.154,64.3626,46534.0
2022-02-28 09:50:00,70.9,71.14,70.56,71.11,45309.0,64.3263,64.5441,64.0179,64.5169,45309.0
2022-02-28 09:55:00,71.13,71.35,71.06,71.34,75140.0,64.535,64.7346,64.4715,64.7255,75140.0
2022-02-28 10:00:00,71.37,71.39,70.6,70.72,48834.0,64.7528,64.7709,64.0542,64.163,48834.0
2022-02-28 10:05:00,70.75,70.93,70.54,70.56,47847.0,64.1903,64.3536,63.9997,64.0179,47847.0
2022-02-28 10:10:00,70.55,70.61,70.28,70.36,55478.0,64.0088,64.0632,63.7638,63.8364,55478.0
2022-02-28 10:15:00,70.33,70.48,70.22,70.48,84842.0,63.8092,63.9453,63.7094,63.9453,84842.0
2022-02-28 10:20:00,70.49,70.96,70.49,70.86,88051.0,63.9544,64.3808,63.9544,64.2901,88051.0
2022-02-28 10:25:00,70.87,70.92,70.67,70.67,57347.0,64.2991,64.3445,64.1177,64.1177,57347.0
2022-02-28 10:30:00,70.63,70.76,70.58,70.67,61851.0,64.0814,64.1993,64.036,64.1177,61851.0
2022-02-28 10:35:00,70.66,71.42,70.63,71.3,60189.0,64.1086,64.7981,64.0814,64.6893,60189.0
2022-02-28 10:40:00,71.32,71.63,71.25,71.5,28453.0,64.7074,64.9887,64.6439,64.8707,28453.0
2022-02-28 10:45:00,71.52,71.6,71.39,71.4,32446.0,64.8889,64.9614,64.7709,64.78,32446.0
2022-02-28 10:50:00,71.38,71.66,71.38,71.57,22603.0,64.7618,65.0159,64.7618,64.9342,22603.0
2022-02-28 10:55:00,71.57,71.78,71.46,71.53,64253.0,64.9342,65.1248,64.8344,64.8979,64253.0
2022-02-28 11:00:00,71.58,71.59,71.33,71.48,20903.0,64.9433,64.9524,64.7165,64.8526,20903.0
2022-02-28 11:05:00,71.5,71.57,71.33,71.42,34173.0,64.8707,64.9342,64.7165,64.7981,34173.0
2022-02-28 11:10:00,71.43,71.47,71.29,71.31,35093.0,64.8072,64.8435,64.6802,64.6983,35093.0
2022-02-28 11:15:00,71.3,71.48,71.2,71.42,39773.0,64.6893,64.8526,64.5985,64.7981,39773.0
2022-02-28 11:20:00,71.43,71.49,71.3,71.36,29920.0,64.8072,64.8616,64.6893,64.7437,29920.0
2022-02-28 11:25:00,71.35,71.46,71.24,71.28,117898.0,64.7346,64.8344,64.6348,64.6711,117898.0
2022-02-28 11:30:00,71.28,71.6,71.26,71.56,62975.0,64.6711,64.9614,64.653,64.9252,62975.0
2022-02-28 11:35:00,71.52,71.63,71.46,71.54,98205.0,64.8889,64.9887,64.8344,64.907,98205.0
2022-02-28 11:40:00,71.53,71.7,71.48,71.58,51953.0,64.8979,65.0522,64.8526,64.9433,51953.0
2022-02-28 11:45:00,71.58,71.75,71.47,71.5,51219.0,64.9433,65.0975,64.8435,64.8707,51219.0
2022-02-28 11:50:00,71.49,71.51,71.31,71.44,52635.0,64.8616,64.8798,64.6983,64.8163,52635.0
2022-02-28 11:55:00,71.45,71.54,71.41,71.5,68847.0,64.8253,64.907,64.7891,64.8707,68847.0
2022-02-28 12:00:00,71.48,71.59,71.42,71.49,38558.0,64.8526,64.9524,64.7981,64.8616,38558.0
2022-02-28 12:05:00,71.47,71.47,71.14,71.16,24374.0,64.8435,64.8435,64.5441,64.5622,24374.0
2022-02-28 12:10:00,71.14,71.21,70.97,71.0,38209.0,64.5441,64.6076,64.3899,64.4171,38209.0
2022-02-28 12:15:00,71.04,71.12,70.88,71.1,29853.0,64.4534,64.5259,64.3082,64.5078,29853.0
2022-02-28 12:20:00,71.09,71.14,70.9,70.92,28491.0,64.4987,64.5441,64.3263,64.3445,28491.0
2022-02-28 12:25:00,70.92,71.04,70.9,70.98,21255.0,64.3445,64.4534,64.3263,64.3989,21255.0
2022-02-28 12:30:00,70.96,71.11,70.84,70.93,41028.0,64.3808,64.5169,64.2719,64.3536,41028.0
2022-02-28 12:35:00,70.94,70.95,70.74,70.75,30960.0,64.3626,64.3717,64.1812,64.1903,30960.0
2022-02-28 12:40:00,70.78,70.83,70.64,70.65,34273.0,64.2175,64.2628,64.0905,64.0995,34273.0
2022-02-28 12:45:00,70.64,70.74,70.56,70.72,29232.0,64.0905,64.1812,64.0179,64.163,29232.0
2022-02-28 12:50:00,70.71,70.78,70.63,70.69,47748.0,64.154,64.2175,64.0814,64.1358,47748.0
2022-02-28 12:55:00,70.71,70.98,70.68,70.98,24037.0,64.154,64.3989,64.1267,64.3989,24037.0
2022-02-28 13:00:00,70.95,71.05,70.92,70.98,32805.0,64.3717,64.4624,64.3445,64.3989,32805.0
2022-02-28 13:05:00,71.01,71.15,70.96,71.14,11220.0,64.4261,64.5532,64.3808,64.5441,11220.0
2022-02-28 13:10:00,71.13,71.14,70.96,70.98,23396.0,64.535,64.5441,64.3808,64.3989,23396.0
2022-02-28 13:15:00,71.01,71.01,70.71,70.77,30760.0,64.4261,64.4261,64.154,64.2084,30760.0
2022-02-28 13:20:00,70.75,70.85,70.71,70.85,19367.0,64.1903,64.281,64.154,64.281,19367.0
2022-02-28 13:25:00,70.82,70.98,70.8,70.91,41774.0,64.2538,64.3989,64.2356,64.3354,41774.0
2022-02-28 13:30:00,70.93,71.05,70.83,71.01,24970.0,64.3536,64.4624,64.2628,64.4261,24970.0
2022-02-28 13:35:00,71.04,71.06,70.95,70.98,12064.0,64.4534,64.4715,64.3717,64.3989,12064.0
2022-02-28 13:40:00,70.93,71.04,70.83,70.86,31267.0,64.3536,64.4534,64.2628,64.2901,31267.0
2022-02-28 13:45:00,70.86,70.98,70.8,70.98,25450.0,64.2901,64.3989,64.2356,64.3989,25450.0
2022-02-28 13:50:00,70.97,71.08,70.95,70.97,46336.0,64.3899,64.4897,64.3717,64.3899,46336.0
2022-02-28 13:55:00,70.98,71.0,70.84,70.91,21024.0,64.3989,64.4171,64.2719,64.3354,21024.0
2022-02-28 14:00:00,70.91,70.91,70.66,70.7,59368.0,64.3354,64.3354,64.1086,64.1449,59368.0
2022-02-28 14:05:00,70.69,70.75,70.47,70.52,50781.0,64.1358,64.1903,63.9362,63.9816,50781.0
2022-02-28 14:10:00,70.53,70.7,70.5,70.67,34184.0,63.9906,64.1449,63.9634,64.1177,34184.0
2022-02-28 14:15:00,70.68,70.82,70.65,70.82,24589.0,64.1267,64.2538,64.0995,64.2538,24589.0
2022-02-28 14:20:00,70.77,70.79,70.55,70.59,36002.0,64.2084,64.2265,64.0088,64.0451,36002.0
2022-02-28 14:25:00,70.62,70.73,70.57,70.66,28181.0,64.0723,64.1721,64.0269,64.1086,28181.0
2022-02-28 14:30:00,70.76,70.78,70.59,70.62,26581.0,64.1993,64.2175,64.0451,64.0723,26581.0
2022-02-28 14:35:00,70.62,70.76,70.56,70.62,42924.0,64.0723,64.1993,64.0179,64.0723,42924.0
2022-02-28 14:40:00,70.61,70.88,70.61,70.85,35363.0,64.0632,64.3082,64.0632,64.281,35363.0
2022-02-28 14:45:00,70.86,70.91,70.68,70.75,35066.0,64.2901,64.3354,64.1267,64.1903,35066.0
2022-02-28 14:50:00,70.78,70.8,70.65,70.75,22771.0,64.2175,64.2356,64.0995,64.1903,22771.0
2022-02-28 14:55:00,70.75,70.96,70.75,70.93,18989.0,64.1903,64.3808,64.1903,64.3536,18989.0
2022-02-28 15:00:00,70.91,70.92,70.79,70.82,26392.0,64.3354,64.3445,64.2265,64.2538,26392.0
2022-02-28 15:05:00,70.8,70.92,70.68,70.9,18497.0,64.2356,64.3445,64.1267,64.3263,18497.0
2022-02-28 15:10:00,70.89,70.92,70.73,70.75,20031.0,64.3173,64.3445,64.1721,64.1903,20031.0
2022-02-28 15:15:00,70.76,70.89,70.71,70.86,31442.0,64.1993,64.3173,64.154,64.2901,31442.0
2022-02-28 15:20:00,70.86,71.11,70.85,71.05,50745.0,64.2901,64.5169,64.281,64.4624,50745.0
2022-02-28 15:25:00,71.07,71.27,71.05,71.14,67044.0,64.4806,64.662,64.4624,64.5441,67044.0
2022-02-28 15:30:00,71.16,71.24,71.05,71.06,55876.0,64.5622,64.6348,64.4624,64.4715,55876.0
2022-02-28 15:35:00,71.05,71.07,70.76,70.81,65286.0,64.4624,64.4806,64.1993,64.2447,65286.0
2022-02-28 15:40:00,70.81,71.01,70.81,70.99,124821.0,64.2447,64.4261,64.2447,64.408,124821.0
2022-02-28 15:45:00,71.0,71.27,70.98,71.23,65860.0,64.4171,64.662,64.3989,64.6257,65860.0
2022-02-28 15:50:00,71.18,71.33,71.11,71.33,106425.0,64.5804,64.7165,64.5169,64.7165,106425.0
2022-02-28 15:55:00,71.35,71.67,71.33,71.66,307959.0,64.7346,65.025,64.7165,65.0159,307959.0
2022-03-01 09:30:00,72.42,74.57,72.13,74.24,450912.0,65.7054,67.6561,65.4423,67.3567,450912.0
2022-03-01 09:35:00,74.24,74.86,74.09,74.52,259227.0,67.3567,67.9192,67.2206,67.6107,259227.0
2022-03-01 09:40:00,74.53,74.74,74.31,74.49,273743.0,67.6198,67.8103,67.4202,67.5835,273743.0
2022-03-01 09:45:00,74.46,74.82,74.19,74.8,196736.0,67.5563,67.8829,67.3113,67.8647,196736.0
2022-03-01 09:50:00,74.84,74.84,74.02,74.53,99942.0,67.901,67.901,67.1571,67.6198,99942.0
2022-03-01 09:55:00,74.53,74.84,74.31,74.77,78966.0,67.6198,67.901,67.4202,67.8375,78966.0
2022-03-01 10:00:00,74.82,74.99,74.27,74.38,115544.0,67.8829,68.0371,67.3839,67.4837,115544.0
2022-03-01 10:05:00,74.35,74.95,74.34,74.54,198602.0,67.4565,68.0008,67.4474,67.6289,198602.0
2022-03-01 10:10:00,74.5,74.5,74.04,74.13,90271.0,67.5926,67.5926,67.1752,67.2569,90271.0
2022-03-01 10:15:00,74.15,74.4,74.07,74.11,56590.0,67.275,67.5018,67.2024,67.2387,56590.0
2022-03-01 10:20:00,74.13,74.4,74.0,74.2,115023.0,67.2569,67.5018,67.1389,67.3204,115023.0
2022-03-01 10:25:00,74.22,74.31,73.9,74.02,177867.0,67.3385,67.4202,67.0482,67.1571,177867.0
2022-03-01 10:30:00,74.06,74.36,74.0,74.2,110908.0,67.1934,67.4655,67.1389,67.3204,110908.0
2022-03-01 10:35:00,74.21,74.49,74.05,74.35,72545.0,67.3294,67.5835,67.1843,67.4565,72545.0
2022-03-01 10:40:00,74.32,74.32,73.67,73.67,88285.0,67.4293,67.4293,66.8395,66.8395,88285.0
2022-03-01 10:45:00,73.65,73.9,73.6,73.73,88606.0,66.8214,67.0482,66.776,66.894,88606.0
2022-03-01 10:50:00,73.7,73.71,73.36,73.56,101240.0,66.8667,66.8758,66.5583,66.7397,101240.0
2022-03-01 10:55:00,73.57,73.58,73.25,73.28,81790.0,66.7488,66.7579,66.4585,66.4857,81790.0
2022-03-01 11:00:00,73.27,73.5,73.17,73.48,95190.0,66.4766,66.6853,66.3859,66.6671,95190.0
2022-03-01 11:05:00,73.53,73.6,73.44,73.52,23940.0,66.7125,66.776,66.6308,66.7034,23940.0
2022-03-01 11:10:00,73.52,73.71,73.49,73.7,31754.0,66.7034,66.8758,66.6762,66.8667,31754.0
2022-03-01 11:15:00,73.68,73.9,73.67,73.84,32992.0,66.8486,67.0482,66.8395,66.9938,32992.0
2022-03-01 11:20:00,73.83,73.95,73.74,73.8,53849.0,66.9847,67.0936,66.903,66.9575,53849.0
2022-03-01 11:25:00,73.8,73.92,73.45,73.49,40328.0,66.9575,67.0663,66.6399,66.6762,40328.0
2022-03-01 11:30:00,73.44,73.45,73.15,73.2,100872.0,66.6308,66.6399,66.3677,66.4131,100872.0
2022-03-01 11:35:00,73.22,73.43,73.13,73.37,35509.0,66.4312,66.6218,66.3496,66.5673,35509.0
2022-03-01 11:40:00,73.38,73.46,73.24,73.36,45393.0,66.5764,66.649,66.4494,66.5583,45393.0
2022-03-01 11:45:00,73.3,73.3,73.03,73.2,80780.0,66.5038,66.5038,66.2589,66.4131,80780.0
2022-03-01 11:50:00,73.23,73.24,72.96,73.03,57562.0,66.4403,66.4494,66.1953,66.2589,57562.0
2022-03-01 11:55:00,73.04,73.05,72.85,72.95,27757.0,66.2679,66.277,66.0955,66.1863,27757.0
2022-03-01 12:00:00,72.9,72.97,72.83,72.9,60308.0,66.1409,66.2044,66.0774,66.1409,60308.0
2022-03-01 12:05:00,72.93,73.06,72.86,72.96,57214.0,66.1681,66.2861,66.1046,66.1953,57214.0
2022-03-01 12:10:00,72.93,73.17,72.92,73.15,25833.0,66.1681,66.3859,66.1591,66.3677,25833.0
2022-03-01 12:15:00,73.09,73.27,73.07,73.23,24526.0,66.3133,66.4766,66.2951,66.4403,24526.0
2022-03-01 12:20:00,73.23,73.25,73.06,73.08,15624.0,66.4403,66.4585,66.2861,66.3042,15624.0
2022-03-01 12:25:00,73.06,73.09,72.89,72.95,24779.0,66.2861,66.3133,66.1318,66.1863,24779.0
2022-03-01 12:30:00,72.93,72.93,72.72,72.82,47768.0,66.1681,66.1681,65.9776,66.0683,47768.0
2022-03-01 12:35:00,72.84,72.87,72.74,72.84,16697.0,66.0865,66.1137,65.9957,66.0865,16697.0
2022-03-01 12:40:00,72.83,73.02,72.8,72.95,36122.0,66.0774,66.2498,66.0502,66.1863,36122.0
2022-03-01 12:45:00,72.94,73.16,72.89,73.03,31173.0,66.1772,66.3768,66.1318,66.2589,31173.0
2022-03-01 12:50:00,73.02,73.08,72.97,73.07,17701.0,66.2498,66.3042,66.2044,66.2951,17701.0
2022-03-01 12:55:00,73.06,73.11,72.94,73.03,29120.0,66.2861,66.3314,66.1772,66.2589,29120.0
2022-03-01 13:00:00,73.01,73.04,72.81,72.84,28273.0,66.2407,66.2679,66.0593,66.0865,28273.0
2022-03-01 13:05:00,72.83,72.83,72.63,72.78,39171.0,66.0774,66.0774,65.8959,66.032,39171.0
2022-03-01 13:10:00,72.78,72.78,72.66,72.69,23562.0,66.032,66.032,65.9232,65.9504,23562.0
2022-03-01 13:15:00,72.68,72.74,72.61,72.71,38794.0,65.9413,65.9957,65.8778,65.9685,38794.0
2022-03-01 13:20:00,72.7,72.99,72.7,72.85,50178.0,65.9595,66.2226,65.9595,66.0955,50178.0
2022-03-01 13:25:00,72.83,72.85,72.69,72.73,54698.0,66.0774,66.0955,65.9504,65.9867,54698.0
2022-03-01 13:30:00,72.7,72.84,72.62,72.73,42564.0,65.9595,66.0865,65.8869,65.9867,42564.0
2022-03-01 13:35:00,72.74,72.86,72.68,72.75,36768.0,65.9957,66.1046,65.9413,66.0048,36768.0
2022-03-01 13:40:00,72.74,72.8,72.55,72.58,22580.0,65.9957,66.0502,65.8234,65.8506,22580.0
2022-03-01 13:45:00,72.57,72.73,72.57,72.61,26121.0,65.8415,65.9867,65.8415,65.8778,26121.0
2022-03-01 13:50:00,72.63,72.78,72.6,72.76,29977.0,65.8959,66.032,65.8687,66.0139,29977.0
2022-03-01 13:55:00,72.75,73.03,72.73,72.99,26486.0,66.0048,66.2589,65.9867,66.2226,26486.0
2022-03-01 14:00:00,73.0,73.05,72.8,72.94,38144.0,66.2316,66.277,66.0502,66.1772,38144.0
2022-03-01 14:05:00,72.9,72.99,72.87,72.9,32925.0,66.1409,66.2226,66.1137,66.1409,32925.0
2022-03-01 14:10:00,72.89,72.96,72.78,72.9,145381.0,66.1318,66.1953,66.032,66.1409,145381.0
2022-03-01 14:15:00,72.9,73.2,72.9,73.16,67749.0,66.1409,66.4131,66.1409,66.3768,67749.0
2022-03-01 14:20:00,73.16,73.38,73.07,73.22,53166.0,66.3768,66.5764,66.2951,66.4312,53166.0
2022-03-01 14:25:00,73.22,73.28,73.11,73.17,61665.0,66.4312,66.4857,66.3314,66.3859,61665.0
2022-03-01 14:30:00,73.18,73.26,73.07,73.14,31173.0,66.3949,66.4675,66.2951,66.3587,31173.0
2022-03-01 14:35:00,73.13,73.38,73.11,73.35,52396.0,66.3496,66.5764,66.3314,66.5492,52396.0
2022-03-01 14:40:00,73.34,73.42,73.27,73.33,86650.0,66.5401,66.6127,66.4766,66.531,86650.0
2022-03-01 14:45:00,73.35,73.37,73.11,73.13,51174.0,66.5492,66.5673,66.3314,66.3496,51174.0
2022-03-01 14:50:00,73.09,73.09,72.96,73.01,64022.0,66.3133,66.3133,66.1953,66.2407,64022.0
2022-03-01 14:55:00,73.01,73.04,72.94,72.97,35186.0,66.2407,66.2679,66.1772,66.2044,35186.0
2022-03-01 15:00:00,72.98,73.24,72.93,73.24,43529.0,66.2135,66.4494,66.1681,66.4494,43529.0
2022-03-01 15:05:00,73.25,73.44,73.24,73.34,71707.0,66.4585,66.6308,66.4494,66.5401,71707.0
2022-03-01 15:10:00,73.36,73.38,73.04,73.08,31906.0,66.5583,66.5764,66.2679,66.3042,31906.0
2022-03-01 15:15:00,73.09,73.11,72.98,73.01,44315.0,66.3133,66.3314,66.2135,66.2407,44315.0
2022-03-01 15:20:00,73.01,73.04,72.83,72.89,53155.0,66.2407,66.2679,66.0774,66.1318,53155.0
2022-03-01 15:25:00,72.87,73.05,72.78,73.0,111009.0,66.1137,66.277,66.032,66.2316,111009.0
2022-03-01 15:30:00,72.99,73.2,72.91,73.12,137698.0,66.2226,66.4131,66.15,66.3405,137698.0
2022-03-01 15:35:00,73.12,73.28,73.03,73.24,161052.0,66.3405,66.4857,66.2589,66.4494,161052.0
2022-03-01 15:40:00,73.24,73.25,73.07,73.09,129177.0,66.4494,66.4585,66.2951,66.3133,129177.0
2022-03-01 15:45:00,73.09,73.09,72.92,72.96,188961.0,66.3133,66.3133,66.1591,66.1953,188961.0
2022-03-01 15:50:00,72.95,73.21,72.84,73.15,261494.0,66.1863,66.4222,66.0865,66.3677,261494.0
2022-03-01 15:55:00,73.15,73.38,73.06,73.36,530881.0,66.3677,66.5764,66.2861,66.5583,530881.0
2022-03-02 09:30:00,72.69,72.94,71.84,71.88,225501.0,65.9504,66.1772,65.1792,65.2155,225501.0
2022-03-02 09:35:00,71.89,71.93,71.37,71.51,112244.0,65.2246,65.2608,64.7528,64.8798,112244.0
2022-03-02 09:40:00,71.48,71.76,71.46,71.53,91122.0,64.8526,65.1066,64.8344,64.8979,91122.0
2022-03-02 09:45:00,71.57,71.96,71.44,71.9,73596.0,64.9342,65.2881,64.8163,65.2336,73596.0
2022-03-02 09:50:00,71.91,71.96,71.33,71.38,55459.0,65.2427,65.2881,64.7165,64.7618,55459.0
2022-03-02 09:55:00,71.41,71.51,71.19,71.3,68962.0,64.7891,64.8798,64.5895,64.6893,68962.0
2022-03-02 10:00:00,71.28,71.43,71.18,71.4,52725.0,64.6711,64.8072,64.5804,64.78,52725.0
2022-03-02 10:05:00,71.42,71.46,71.02,71.05,65487.0,64.7981,64.8344,64.4352,64.4624,65487.0
2022-03-02 10:10:00,71.06,71.09,70.8,70.8,62695.0,64.4715,64.4987,64.2356,64.2356,62695.0
2022-03-02 10:15:00,70.8,71.0,70.65,70.89,55370.0,64.2356,64.4171,64.0995,64.3173,55370.0
2022-03-02 10:20:00,70.88,71.14,70.75,70.84,46833.0,64.3082,64.5441,64.1903,64.2719,46833.0
2022-03-02 10:25:00,70.84,71.32,70.63,71.23,73428.0,64.2719,64.7074,64.0814,64.6257,73428.0
2022-03-02 10:30:00,71.19,71.5,70.81,70.9,46756.0,64.5895,64.8707,64.2447,64.3263,46756.0
2022-03-02 10:35:00,70.9,71.18,70.88,71.03,42360.0,64.3263,64.5804,64.3082,64.4443,42360.0
2022-03-02 10:40:00,71.03,71.1,70.76,70.8,54690.0,64.4443,64.5078,64.1993,64.2356,54690.0
2022-03-02 10:45:00,70.82,70.86,70.52,70.64,44980.0,64.2538,64.2901,63.9816,64.0905,44980.0
2022-03-02 10:50:00,70.69,70.77,70.5,70.53,43462.0,64.1358,64.2084,63.9634,63.9906,43462.0
2022-03-02 10:55:00,70.57,70.62,70.42,70.53,65330.0,64.0269,64.0723,63.8908,63.9906,65330.0
2022-03-02 11:00:00,70.56,71.0,70.34,70.97,35413.0,64.0179,64.4171,63.8183,64.3899,35413.0
2022-03-02 11:05:00,71.04,71.25,70.92,71.12,23494.0,64.4534,64.6439,64.3445,64.5259,23494.0
2022-03-02 11:10:00,71.17,71.2,71.0,71.12,20559.0,64.5713,64.5985,64.4171,64.5259,20559.0
2022-03-02 11:15:00,71.13,71.26,71.05,71.08,22112.0,64.535,64.653,64.4624,64.4897,22112.0
2022-03-02 11:20:00,71.07,71.11,70.87,71.02,23755.0,64.4806,64.5169,64.2991,64.4352,23755.0
2022-03-02 11:25:00,71.05,71.19,70.93,71.02,32290.0,64.4624,64.5895,64.3536,64.4352,32290.0
2022-03-02 11:30:00,71.04,71.38,71.04,71.28,33098.0,64.4534,64.7618,64.4534,64.6711,33098.0
2022-03-02 11:35:00,71.26,71.3,71.04,71.04,18831.0,64.653,64.6893,64.4534,64.4534,18831.0
2022-03-02 11:40:00,71.03,71.11,70.89,70.95,54955.0,64.4443,64.5169,64.3173,64.3717,54955.0
2022-03-02 11:45:00,70.96,71.29,70.96,71.06,31107.0,64.3808,64.6802,64.3808,64.4715,31107.0
2022-03-02 11:50:00,71.03,71.07,70.92,70.94,32563.0,64.4443,64.4806,64.3445,64.3626,32563.0
2022-03-02 11:55:00,70.96,71.06,70.93,71.05,30856.0,64.3808,64.4715,64.3536,64.4624,30856.0
2022-03-02 12:00:00,71.05,71.21,70.96,71.14,19085.0,64.4624,64.6076,64.3808,64.5441,19085.0
2022-03-02 12:05:00,71.14,71.23,71.1,71.17,12810.0,64.5441,64.6257,64.5078,64.5713,12810.0
2022-03-02 12:10:00,71.18,71.51,71.18,71.51,31084.0,64.5804,64.8798,64.5804,64.8798,31084.0
2022-03-02 12:15:00,71.5,71.54,71.42,71.48,15873.0,64.8707,64.907,64.7981,64.8526,15873.0
2022-03-02 12:20:00,71.46,71.52,71.34,71.34,11883.0,64.8344,64.8889,64.7255,64.7255,11883.0
2022-03-02 12:25:00,71.36,71.42,71.32,71.38,16281.0,64.7437,64.7981,64.7074,64.7618,16281.0
2022-03-02 12:30:00,71.39,71.43,71.28,71.34,12837.0,64.7709,64.8072,64.6711,64.7255,12837.0
2022-03-02 12:35:00,71.33,71.38,71.16,71.26,19894.0,64.7165,64.7618,64.5622,64.653,19894.0
2022-03-02 12:40:00,71.26,71.42,71.25,71.39,13562.0,64.653,64.7981,64.6439,64.7709,13562.0
2022-03-02 12:45:00,71.39,71.47,71.35,71.4,15257.0,64.7709,64.8435,64.7346,64.78,15257.0
2022-03-02 12:50:00,71.37,71.59,71.3,71.52,24608.0,64.7528,64.9524,64.6893,64.8889,24608.0
2022-03-02 12:55:00,71.49,71.66,71.47,71.62,14948.0,64.8616,65.0159,64.8435,64.9796,14948.0
2022-03-02 13:00:00,71.64,71.79,71.62,71.78,25135.0,64.9977,65.1338,64.9796,65.1248,25135.0
2022-03-02 13:05:00,71.78,71.92,71.75,71.89,26890.0,65.1248,65.2518,65.0975,65.2246,26890.0
2022-03-02 13:10:00,71.89,72.11,71.89,72.09,39116.0,65.2246,65.4242,65.2246,65.406,39116.0
2022-03-02 13:15:00,72.1,72.1,71.91,71.93,13522.0,65.4151,65.4151,65.2427,65.2608,13522.0
2022-03-02 13:20:00,71.96,71.98,71.88,71.93,21494.0,65.2881,65.3062,65.2155,65.2608,21494.0
2022-03-02 13:25:00,71.92,71.95,71.8,71.82,14875.0,65.2518,65.279,65.1429,65.161,14875.0
2022-03-02 13:30:00,71.85,71.87,71.68,71.75,16090.0,65.1883,65.2064,65.034,65.0975,16090.0
2022-03-02 13:35:00,71.74,71.85,71.71,71.85,19659.0,65.0885,65.1883,65.0612,65.1883,19659.0
2022-03-02 13:40:00,71.78,71.89,71.72,71.87,32428.0,65.1248,65.2246,65.0703,65.2064,32428.0
2022-03-02 13:45:00,71.85,71.88,71.63,71.67,29876.0,65.1883,65.2155,64.9887,65.025,29876.0
2022-03-02 13:50:00,71.66,71.8,71.64,71.73,17769.0,65.0159,65.1429,64.9977,65.0794,17769.0
2022-03-02 13:55:00,71.71,71.84,71.69,71.8,10072.0,65.0612,65.1792,65.0431,65.1429,10072.0
2022-03-02 14:00:00,71.83,71.91,71.74,71.84,21208.0,65.1701,65.2427,65.0885,65.1792,21208.0
2022-03-02 14:05:00,71.85,71.97,71.81,71.89,23625.0,65.1883,65.2971,65.152,65.2246,23625.0
2022-03-02 14:10:00,71.86,71.99,71.85,71.96,11792.0,65.1973,65.3153,65.1883,65.2881,11792.0
2022-03-02 14:15:00,72.0,72.03,71.88,72.03,8912.0,65.3244,65.3516,65.2155,65.3516,8912.0
2022-03-02 14:20:00,72.05,72.13,71.85,71.89,20787.0,65.3697,65.4423,65.1883,65.2246,20787.0
2022-03-02 14:25:00,71.87,71.89,71.79,71.89,20609.0,65.2064,65.2246,65.1338,65.2246,20609.0
2022-03-02 14:30:00,71.89,71.92,71.79,71.89,17080.0,65.2246,65.2518,65.1338,65.2246,17080.0
2022-03-02 14:35:00,71.89,71.97,71.85,71.87,17515.0,65.2246,65.2971,65.1883,65.2064,17515.0
2022-03-02 14:40:00,71.89,71.96,71.88,71.91,13183.0,65.2246,65.2881,65.2155,65.2427,13183.0
2022-03-02 14:45:00,71.91,71.91,71.81,71.85,20364.0,65.2427,65.2427,65.152,65.1883,20364.0
2022-03-02 14:50:00,71.85,71.88,71.69,71.74,25322.0,65.1883,65.2155,65.0431,65.0885,25322.0
2022-03-02 14:55:00,71.76,71.85,71.71,71.78,24742.0,65.1066,65.1883,65.0612,65.1248,24742.0
2022-03-02 15:00:00,71.77,71.95,71.77,71.88,22286.0,65.1157,65.279,65.1157,65.2155,22286.0
2022-03-02 15:05:00,71.88,71.99,71.86,71.98,31931.0,65.2155,65.3153,65.1973,65.3062,31931.0
2022-03-02 15:10:00,71.96,72.02,71.74,71.8,14053.0,65.2881,65.3425,65.0885,65.1429,14053.0
2022-03-02 15:15:00,71.82,71.82,71.69,71.76,26819.0,65.161,65.161,65.0431,65.1066,26819.0
2022-03-02 15:20:00,71.75,71.84,71.73,71.82,20594.0,65.0975,65.1792,65.0794,65.161,20594.0
2022-03-02 15:25:00,71.81,71.92,71.79,71.87,48990.0,65.152,65.2518,65.1338,65.2064,48990.0
2022-03-02 15:30:00,71.87,72.02,71.87,71.99,25231.0,65.2064,65.3425,65.2064,65.3153,25231.0
2022-03-02 15:35:00,71.99,72.05,71.87,71.99,19396.0,65.3153,65.3697,65.2064,65.3153,19396.0
2022-03-02 15:40:00,71.98,72.05,71.9,72.03,32841.0,65.3062,65.3697,65.2336,65.3516,32841.0
2022-03-02 15:45:00,72.02,72.12,71.97,72.06,36415.0,65.3425,65.4332,65.2971,65.3788,36415.0
2022-03-02 15:50:00,72.09,72.17,71.83,71.92,68079.0,65.406,65.4786,65.1701,65.2518,68079.0
2022-03-02 15:55:00,71.92,71.93,71.76,71.77,200578.0,65.2518,65.2608,65.1066,65.1157,200578.0
2022-03-03 09:30:00,73.25,73.83,73.08,73.22,349803.0,66.4585,66.9847,66.3042,66.4312,349803.0
2022-03-03 09:35:00,73.23,73.23,71.97,71.97,244188.0,66.4403,66.4403,65.2971,65.2971,244188.0
2022-03-03 09:40:00,71.96,72.14,71.28,71.3,354096.0,65.2881,65.4514,64.6711,64.6893,354096.0
2022-03-03 09:45:00,71.29,71.63,70.97,71.01,213912.0,64.6802,64.9887,64.3899,64.4261,213912.0
2022-03-03 09:50:00,71.01,71.41,71.01,71.1,92111.0,64.4261,64.7891,64.4261,64.5078,92111.0
2022-03-03 09:55:00,71.06,71.34,71.05,71.27,95556.0,64.4715,64.7255,64.4624,64.662,95556.0
2022-03-03 10:00:00,71.25,71.5,71.19,71.32,150719.0,64.6439,64.8707,64.5895,64.7074,150719.0
2022-03-03 10:05:00,71.3,71.31,70.86,70.91,160683.0,64.6893,64.6983,64.2901,64.3354,160683.0
2022-03-03 10:10:00,70.91,71.3,70.81,71.27,150260.0,64.3354,64.6893,64.2447,64.662,150260.0
2022-03-03 10:15:00,71.24,71.24,70.83,70.86,63074.0,64.6348,64.6348,64.2628,64.2901,63074.0
2022-03-03 10:20:00,70.86,70.87,70.52,70.68,165411.0,64.2901,64.2991,63.9816,64.1267,165411.0
2022-03-03 10:25:00,70.67,70.8,70.57,70.63,95169.0,64.1177,64.2356,64.0269,64.0814,95169.0
2022-03-03 10:30:00,70.65,70.93,70.51,70.87,127367.0,64.0995,64.3536,63.9725,64.2991,127367.0
2022-03-03 10:35:00,70.87,70.93,70.46,70.52,131876.0,64.2991,64.3536,63.9271,63.9816,131876.0
2022-03-03 10:40:00,70.52,70.57,70.31,70.34,116449.0,63.9816,64.0269,63.791,63.8183,116449.0
2022-03-03 10:45:00,70.35,70.37,70.11,70.3,113802.0,63.8273,63.8455,63.6096,63.782,113802.0
2022-03-03 10:50:00,70.31,70.37,70.09,70.1,63922.0,63.791,63.8455,63.5914,63.6005,63922.0
2022-03-03 10:55:00,70.09,70.13,69.79,69.8,126982.0,63.5914,63.6277,63.3193,63.3283,126982.0
2022-03-03 11:00:00,69.81,69.94,69.72,69.84,161844.0,63.3374,63.4554,63.2557,63.3646,161844.0
2022-03-03 11:05:00,69.82,69.89,69.65,69.66,142432.0,63.3465,63.41,63.1922,63.2013,142432.0
2022-03-03 11:10:00,69.67,69.75,69.35,69.36,255719.0,63.2104,63.283,62.9201,62.9291,255719.0
2022-03-03 11:15:00,69.36,69.42,69.09,69.11,258954.0,62.9291,62.9836,62.6842,62.7023,258954.0
2022-03-03 11:20:00,69.12,69.23,68.76,69.17,374973.0,62.7114,62.8112,62.3848,62.7567,374973.0
2022-03-03 11:25:00,69.17,69.17,68.9,68.98,130045.0,62.7567,62.7567,62.5118,62.5844,130045.0
2022-03-03 11:30:00,68.97,69.0,68.83,68.93,90893.0,62.5753,62.6025,62.4483,62.539,90893.0
2022-03-03 11:35:00,68.92,69.0,68.77,68.85,104129.0,62.5299,62.6025,62.3938,62.4664,104129.0
2022-03-03 11:40:00,68.85,68.9,68.63,68.71,153677.0,62.4664,62.5118,62.2668,62.3394,153677.0
2022-03-03 11:45:00,68.71,68.81,68.33,68.34,199653.0,62.3394,62.4301,61.9946,62.0037,199653.0
2022-03-03 11:50:00,68.35,68.44,68.06,68.35,311317.0,62.0128,62.0944,61.7497,62.0128,311317.0
2022-03-03 11:55:00,68.34,68.78,68.28,68.64,80938.0,62.0037,62.4029,61.9493,62.2759,80938.0
2022-03-03 12:00:00,68.64,68.9,68.54,68.55,97219.0,62.2759,62.5118,62.1852,62.1942,97219.0
2022-03-03 12:05:00,68.54,68.88,68.45,68.88,83121.0,62.1852,62.4936,62.1035,62.4936,83121.0
2022-03-03 12:10:00,68.89,69.13,68.82,68.96,112680.0,62.5027,62.7205,62.4392,62.5662,112680.0
2022-03-03 12:15:00,68.94,68.97,68.76,68.86,50520.0,62.5481,62.5753,62.3848,62.4755,50520.0
2022-03-03 12:20:00,68.87,68.89,68.64,68.64,55288.0,62.4846,62.5027,62.2759,62.2759,55288.0
2022-03-03 12:25:00,68.65,68.65,68.24,68.37,171435.0,62.285,62.285,61.913,62.0309,171435.0
2022-03-03 12:30:00,68.38,69.08,68.22,68.97,239521.0,62.04,62.6751,61.8948,62.5753,239521.0
2022-03-03 12:35:00,68.99,69.05,68.63,68.79,147576.0,62.5934,62.6479,62.2668,62.412,147576.0
2022-03-03 12:40:00,68.8,68.95,68.73,68.92,58496.0,62.421,62.5571,62.3575,62.5299,58496.0
2022-03-03 12:45:00,68.9,69.0,68.66,68.85,37385.0,62.5118,62.6025,62.294,62.4664,37385.0
2022-03-03 12:50:00,68.84,68.88,68.62,68.71,46606.0,62.4573,62.4936,62.2577,62.3394,46606.0
2022-03-03 12:55:00,68.72,68.9,68.68,68.81,28957.0,62.3485,62.5118,62.3122,62.4301,28957.0
2022-03-03 13:00:00,68.8,68.83,68.66,68.72,69589.0,62.421,62.4483,62.294,62.3485,69589.0
2022-03-03 13:05:00,68.71,68.82,68.63,68.67,105328.0,62.3394,62.4392,62.2668,62.3031,105328.0
2022-03-03 13:10:00,68.65,68.79,68.61,68.73,59082.0,62.285,62.412,62.2487,62.3575,59082.0
2022-03-03 13:15:00,68.71,68.91,68.71,68.83,119927.0,62.3394,62.5209,62.3394,62.4483,119927.0
2022-03-03 13:20:00,68.84,68.9,68.55,68.64,143322.0,62.4573,62.5118,62.1942,62.2759,143322.0
2022-03-03 13:25:00,68.64,68.64,68.42,68.47,126882.0,62.2759,62.2759,62.0763,62.1216,126882.0
2022-03-03 13:30:00,68.46,68.46,68.21,68.3,91903.0,62.1126,62.1126,61.8858,61.9674,91903.0
2022-03-03 13:35:00,68.3,68.34,68.12,68.13,57524.0,61.9674,62.0037,61.8041,61.8132,57524.0
2022-03-03 13:40:00,68.13,68.21,68.07,68.15,49800.0,61.8132,61.8858,61.7587,61.8313,49800.0
2022-03-03 13:45:00,68.13,68.16,67.92,68.01,325103.0,61.8132,61.8404,61.6226,61.7043,325103.0
2022-03-03 13:50:00,68.0,68.15,67.91,68.01,67420.0,61.6952,61.8313,61.6136,61.7043,67420.0
2022-03-03 13:55:00,68.02,68.12,67.97,68.04,45988.0,61.7134,61.8041,61.668,61.7315,45988.0
2022-03-03 14:00:00,68.05,68.08,67.91,67.99,73507.0,61.7406,61.7678,61.6136,61.6862,73507.0
2022-03-03 14:05:00,68.0,68.01,67.9,67.93,46662.0,61.6952,61.7043,61.6045,61.6317,46662.0
2022-03-03 14:10:00,67.93,67.97,67.77,67.82,266906.0,61.6317,61.668,61.4865,61.5319,266906.0
2022-03-03 14:15:00,67.83,67.89,67.7,67.72,159947.0,61.541,61.5954,61.423,61.4412,159947.0
2022-03-03 14:20:00,67.71,67.71,67.56,67.58,106270.0,61.4321,61.4321,61.296,61.3142,106270.0
2022-03-03 14:25:00,67.57,67.7,67.57,67.69,102428.0,61.3051,61.423,61.3051,61.414,102428.0
2022-03-03 14:30:00,67.67,67.79,67.61,67.74,66281.0,61.3958,61.5047,61.3414,61.4593,66281.0
2022-03-03 14:35:00,67.74,67.78,67.57,67.67,73664.0,61.4593,61.4956,61.3051,61.3958,73664.0
2022-03-03 14:40:00,67.67,67.76,67.53,67.54,115534.0,61.3958,61.4775,61.2688,61.2779,115534.0
2022-03-03 14:45:00,67.54,67.54,67.37,67.41,57677.0,61.2779,61.2779,61.1236,61.1599,57677.0
2022-03-03 14:50:00,67.42,67.43,67.27,67.29,91913.0,61.169,61.1781,61.0329,61.0511,91913.0
2022-03-03 14:55:00,67.28,67.34,67.11,67.11,165831.0,61.042,61.0964,60.8877,60.8877,165831.0
2022-03-03 15:00:00,67.11,67.13,66.82,66.83,165906.0,60.8877,60.9059,60.6246,60.6337,165906.0
2022-03-03 15:05:00,66.83,67.08,66.76,66.95,193122.0,60.6337,60.8605,60.5702,60.7426,193122.0
2022-03-03 15:10:00,66.95,67.08,66.85,66.99,206445.0,60.7426,60.8605,60.6518,60.7789,206445.0
2022-03-03 15:15:00,66.98,67.11,66.88,67.05,237955.0,60.7698,60.8877,60.6791,60.8333,237955.0
2022-03-03 15:20:00,67.04,67.23,67.01,67.13,233988.0,60.8242,60.9966,60.797,60.9059,233988.0
2022-03-03 15:25:00,67.14,67.53,67.14,67.52,174798.0,60.915,61.2688,60.915,61.2597,174798.0
2022-03-03 15:30:00,67.52,67.56,67.16,67.28,261799.0,61.2597,61.296,60.9331,61.042,261799.0
2022-03-03 15:35:00,67.28,67.6,67.28,67.58,98552.0,61.042,61.3323,61.042,61.3142,98552.0
2022-03-03 15:40:00,67.58,67.75,67.5,67.59,243752.0,61.3142,61.4684,61.2416,61.3232,243752.0
2022-03-03 15:45:00,67.59,67.67,67.41,67.64,233672.0,61.3232,61.3958,61.1599,61.3686,233672.0
2022-03-03 15:50:00,67.63,67.8,67.55,67.63,323771.0,61.3595,61.5138,61.2869,61.3595,323771.0
2022-03-03 15:55:00,67.64,68.01,67.62,67.84,711621.0,61.3686,61.7043,61.3505,61.5501,711621.0
2022-03-04 09:30:00,66.29,67.19,66.12,67.09,299671.0,60.1438,60.9603,59.9895,60.8696,299671.0
2022-03-04 09:35:00,67.11,67.23,66.71,66.94,229925.0,60.8877,60.9966,60.5248,60.7335,229925.0
2022-03-04 09:40:00,66.94,67.0,66.05,66.07,179989.0,60.7335,60.7879,59.926,59.9442,179989.0
2022-03-04 09:45:00,66.09,66.15,65.21,65.28,336797.0,59.9623,60.0168,59.1639,59.2274,336797.0
2022-03-04 09:50:00,65.28,65.43,65.01,65.12,238815.0,59.2274,59.3635,58.9824,59.0822,238815.0
2022-03-04 09:55:00,65.12,65.66,65.08,65.65,310025.0,59.0822,59.5722,59.046,59.5631,310025.0
2022-03-04 10:00:00,65.65,65.73,65.3,65.52,165379.0,59.5631,59.6357,59.2456,59.4452,165379.0
2022-03-04 10:05:00,65.53,65.53,64.92,64.99,274112.0,59.4542,59.4542,58.9008,58.9643,274112.0
2022-03-04 10:10:00,65.0,65.01,64.44,64.61,318905.0,58.9734,58.9824,58.4653,58.6195,318905.0
2022-03-04 10:15:00,64.61,64.67,63.84,63.84,509650.0,58.6195,58.674,57.9209,57.9209,509650.0
2022-03-04 10:20:00,63.83,64.34,63.63,64.24,394020.0,57.9119,58.3746,57.7304,58.2838,394020.0
2022-03-04 10:25:00,64.26,64.69,64.26,64.37,195376.0,58.302,58.6921,58.302,58.4018,195376.0
2022-03-04 10:30:00,64.38,64.41,64.03,64.27,152348.0,58.4109,58.4381,58.0933,58.3111,152348.0
2022-03-04 10:35:00,64.25,64.69,64.2,64.44,258403.0,58.2929,58.6921,58.2475,58.4653,258403.0
2022-03-04 10:40:00,64.43,64.5,64.32,64.39,128795.0,58.4562,58.5197,58.3564,58.4199,128795.0
2022-03-04 10:45:00,64.39,64.39,63.98,64.0,153042.0,58.4199,58.4199,58.0479,58.0661,153042.0
2022-03-04 10:50:00,63.99,64.07,63.88,63.93,183336.0,58.057,58.1296,57.9572,58.0026,183336.0
2022-03-04 10:55:00,63.92,63.96,63.82,63.89,190932.0,57.9935,58.0298,57.9028,57.9663,190932.0
2022-03-04 11:00:00,63.9,63.95,63.7,63.76,140935.0,57.9754,58.0207,57.7939,57.8483,140935.0
2022-03-04 11:05:00,63.76,63.87,63.47,63.5,242350.0,57.8483,57.9481,57.5852,57.6125,242350.0
2022-03-04 11:10:00,63.5,63.52,63.15,63.18,265584.0,57.6125,57.6306,57.2949,57.3221,265584.0
2022-03-04 11:15:00,63.18,63.66,63.17,63.6,188029.0,57.3221,57.7576,57.313,57.7032,188029.0
2022-03-04 11:20:00,63.61,63.7,63.53,63.6,160859.0,57.7123,57.7939,57.6397,57.7032,160859.0
2022-03-04 11:25:00,63.59,63.73,63.47,63.62,174999.0,57.6941,57.8211,57.5852,57.7213,174999.0
2022-03-04 11:30:00,63.61,63.68,63.43,63.55,86982.0,57.7123,57.7758,57.5489,57.6578,86982.0
2022-03-04 11:35:00,63.54,63.74,63.3,63.71,137604.0,57.6487,57.8302,57.431,57.803,137604.0
2022-03-04 11:40:00,63.72,64.01,63.67,63.8,205608.0,57.8121,58.0752,57.7667,57.8846,205608.0
2022-03-04 11:45:00,63.8,63.83,63.54,63.77,122590.0,57.8846,57.9119,57.6487,57.8574,122590.0
2022-03-04 11:50:00,63.77,63.86,63.66,63.74,80788.0,57.8574,57.9391,57.7576,57.8302,80788.0
2022-03-04 11:55:00,63.74,63.82,63.6,63.7,51278.0,57.8302,57.9028,57.7032,57.7939,51278.0
2022-03-04 12:00:00,63.7,63.78,63.59,63.77,119824.0,57.7939,57.8665,57.6941,57.8574,119824.0
2022-03-04 12:05:00,63.76,64.13,63.74,64.03,110708.0,57.8483,58.184,57.8302,58.0933,110708.0
2022-03-04 12:10:00,64.02,64.5,64.02,64.41,148876.0,58.0842,58.5197,58.0842,58.4381,148876.0
2022-03-04 12:15:00,64.39,64.55,64.34,64.4,99799.0,58.4199,58.5651,58.3746,58.429,99799.0
2022-03-04 12:20:00,64.4,64.4,63.99,64.08,88337.0,58.429,58.429,58.057,58.1387,88337.0
2022-03-04 12:25:00,64.09,64.28,64.04,64.24,58423.0,58.1477,58.3201,58.1024,58.2838,58423.0
2022-03-04 12:30:00,64.25,64.34,64.16,64.26,55943.0,58.2929,58.3746,58.2113,58.302,55943.0
2022-03-04 12:35:00,64.25,64.38,64.18,64.37,63648.0,58.2929,58.4109,58.2294,58.4018,63648.0
2022-03-04 12:40:00,64.38,64.39,64.22,64.23,40981.0,58.4109,58.4199,58.2657,58.2748,40981.0
2022-03-04 12:45:00,64.22,64.29,64.15,64.26,109369.0,58.2657,58.3292,58.2022,58.302,109369.0
2022-03-04 12:50:00,64.25,64.31,64.17,64.23,69464.0,58.2929,58.3474,58.2203,58.2748,69464.0
2022-03-04 12:55:00,64.22,64.32,64.22,64.28,63112.0,58.2657,58.3564,58.2657,58.3201,63112.0
2022-03-04 13:00:00,64.28,64.51,64.27,64.49,126465.0,58.3201,58.5288,58.3111,58.5107,126465.0
2022-03-04 13:05:00,64.5,64.59,64.43,64.51,62350.0,58.5197,58.6014,58.4562,58.5288,62350.0
2022-03-04 13:10:00,64.53,64.54,64.32,64.38,55405.0,58.547,58.556,58.3564,58.4109,55405.0
2022-03-04 13:15:00,64.37,64.42,64.23,64.28,35723.0,58.4018,58.4472,58.2748,58.3201,35723.0
2022-03-04 13:20:00,64.29,64.52,64.28,64.49,47192.0,58.3292,58.5379,58.3201,58.5107,47192.0
2022-03-04 13:25:00,64.51,64.64,64.49,64.64,52652.0,58.5288,58.6468,58.5107,58.6468,52652.0
2022-03-04 13:30:00,64.64,64.72,64.39,64.41,51932.0,58.6468,58.7193,58.4199,58.4381,51932.0
2022-03-04 13:35:00,64.41,64.43,64.27,64.4,89331.0,58.4381,58.4562,58.3111,58.429,89331.0
2022-03-04 13:40:00,64.4,64.4,64.09,64.1,98347.0,58.429,58.429,58.1477,58.1568,98347.0
2022-03-04 13:45:00,64.11,64.11,63.94,64.04,175513.0,58.1659,58.1659,58.0117,58.1024,175513.0
2022-03-04 13:50:00,64.05,64.14,64.04,64.04,50389.0,58.1115,58.1931,58.1024,58.1024,50389.0
2022-03-04 13:55:00,64.04,64.1,63.81,63.82,39116.0,58.1024,58.1568,57.8937,57.9028,39116.0
2022-03-04 14:00:00,63.82,63.86,63.7,63.78,48909.0,57.9028,57.9391,57.7939,57.8665,48909.0
2022-03-04 14:05:00,63.79,63.82,63.69,63.74,104364.0,57.8756,57.9028,57.7848,57.8302,104364.0
2022-03-04 14:10:00,63.75,63.78,63.68,63.75,59758.0,57.8393,57.8665,57.7758,57.8393,59758.0
2022-03-04 14:15:00,63.76,63.79,63.7,63.79,69225.0,57.8483,57.8756,57.7939,57.8756,69225.0
2022-03-04 14:20:00,63.79,63.86,63.74,63.81,152730.0,57.8756,57.9391,57.8302,57.8937,152730.0
2022-03-04 14:25:00,63.8,63.85,63.7,63.78,101189.0,57.8846,57.93,57.7939,57.8665,101189.0
2022-03-04 14:30:00,63.77,63.84,63.69,63.78,99166.0,57.8574,57.9209,57.7848,57.8665,99166.0
2022-03-04 14:35:00,63.78,63.79,63.61,63.71,99486.0,57.8665,57.8756,57.7123,57.803,99486.0
2022-03-04 14:40:00,63.71,63.77,63.59,63.65,62124.0,57.803,57.8574,57.6941,57.7485,62124.0
2022-03-04 14:45:00,63.64,63.74,63.6,63.66,51285.0,57.7395,57.8302,57.7032,57.7576,51285.0
2022-03-04 14:50:00,63.67,63.8,63.62,63.71,55505.0,57.7667,57.8846,57.7213,57.803,55505.0
2022-03-04 14:55:00,63.71,63.72,63.46,63.48,65683.0,57.803,57.8121,57.5762,57.5943,65683.0
2022-03-04 15:00:00,63.47,63.68,63.42,63.59,74968.0,57.5852,57.7758,57.5399,57.6941,74968.0
2022-03-04 15:05:00,63.58,63.75,63.58,63.7,131039.0,57.685,57.8393,57.685,57.7939,131039.0
2022-03-04 15:10:00,63.71,63.85,63.66,63.71,97259.0,57.803,57.93,57.7576,57.803,97259.0
2022-03-04 15:15:00,63.74,64.04,63.72,64.03,87777.0,57.8302,58.1024,57.8121,58.0933,87777.0
2022-03-04 15:20:00,64.02,64.04,63.92,64.02,96966.0,58.0842,58.1024,57.9935,58.0842,96966.0
2022-03-04 15:25:00,64.01,64.08,63.94,63.97,64488.0,58.0752,58.1387,58.0117,58.0389,64488.0
2022-03-04 15:30:00,63.96,64.02,63.78,63.83,98264.0,58.0298,58.0842,57.8665,57.9119,98264.0
2022-03-04 15:35:00,63.83,63.9,63.6,63.65,88744.0,57.9119,57.9754,57.7032,57.7485,88744.0
2022-03-04 15:40:00,63.66,63.77,63.6,63.68,106063.0,57.7576,57.8574,57.7032,57.7758,106063.0
2022-03-04 15:45:00,63.68,63.86,63.41,63.52,259374.0,57.7758,57.9391,57.5308,57.6306,259374.0
2022-03-04 15:50:00,63.53,63.89,63.45,63.89,246879.0,57.6397,57.9663,57.5671,57.9663,246879.0
2022-03-04 15:55:00,63.88,63.94,63.5,63.67,902883.0,57.9572,58.0117,57.6125,57.7667,902883.0
2022-03-07 09:30:00,63.15,64.11,62.64,63.63,602083.0,57.2949,58.1659,56.8322,57.7304,602083.0
2022-03-07 09:35:00,63.65,63.79,63.41,63.72,233330.0,57.7485,57.8756,57.5308,57.8121,233330.0
2022-03-07 09:40:00,63.75,64.05,63.37,63.44,209995.0,57.8393,58.1115,57.4945,57.558,209995.0
2022-03-07 09:45:00,63.41,63.8,63.25,63.79,142911.0,57.5308,57.8846,57.3856,57.8756,142911.0
2022-03-07 09:50:00,63.8,64.05,63.29,63.33,144277.0,57.8846,58.1115,57.4219,57.4582,144277.0
2022-03-07 09:55:00,63.33,63.33,62.94,62.96,123934.0,57.4582,57.4582,57.1044,57.1225,123934.0
2022-03-07 10:00:00,62.97,63.2,62.9,63.13,124301.0,57.1316,57.3403,57.0681,57.2768,124301.0
2022-03-07 10:05:00,63.12,63.16,62.9,63.01,103849.0,57.2677,57.304,57.0681,57.1679,103849.0
2022-03-07 10:10:00,62.99,63.05,62.64,62.71,100433.0,57.1497,57.2042,56.8322,56.8957,100433.0
2022-03-07 10:15:00,62.74,62.75,62.45,62.47,139930.0,56.9229,56.932,56.6598,56.678,139930.0
2022-03-07 10:20:00,62.49,62.57,62.27,62.28,134150.0,56.6961,56.7687,56.4965,56.5056,134150.0
2022-03-07 10:25:00,62.28,62.64,62.26,62.58,102952.0,56.5056,56.8322,56.4874,56.7778,102952.0
2022-03-07 10:30:00,62.54,62.92,62.53,62.74,119196.0,56.7415,57.0862,56.7324,56.9229,119196.0
2022-03-07 10:35:00,62.75,62.83,62.35,62.43,105509.0,56.932,57.0046,56.5691,56.6417,105509.0
2022-03-07 10:40:00,62.42,62.51,62.21,62.27,114571.0,56.6326,56.7142,56.4421,56.4965,114571.0
2022-03-07 10:45:00,62.27,62.37,61.91,61.95,242220.0,56.4965,56.5872,56.1699,56.2062,242220.0
2022-03-07 10:50:00,61.96,62.01,61.53,61.57,175394.0,56.2152,56.2606,55.8251,55.8614,175394.0
2022-03-07 10:55:00,61.58,61.72,61.4,61.63,341908.0,55.8705,55.9975,55.7072,55.9158,341908.0
2022-03-07 11:00:00,61.6,61.78,61.31,61.66,248588.0,55.8886,56.0519,55.6255,55.9431,248588.0
2022-03-07 11:05:00,61.67,61.84,61.5,61.5,150052.0,55.9521,56.1064,55.7979,55.7979,150052.0
2022-03-07 11:10:00,61.51,61.77,61.5,61.54,160377.0,55.807,56.0429,55.7979,55.8342,160377.0
2022-03-07 11:15:00,61.52,61.76,61.49,61.63,362480.0,55.816,56.0338,55.7888,55.9158,362480.0
2022-03-07 11:20:00,61.62,61.71,61.45,61.66,276051.0,55.9068,55.9884,55.7525,55.9431,276051.0
2022-03-07 11:25:00,61.66,61.69,61.48,61.53,146725.0,55.9431,55.9703,55.7797,55.8251,146725.0
2022-03-07 11:30:00,61.52,61.57,61.02,61.09,240678.0,55.816,55.8614,55.3624,55.4259,240678.0
2022-03-07 11:35:00,61.09,61.18,61.02,61.05,169432.0,55.4259,55.5076,55.3624,55.3896,169432.0
2022-03-07 11:40:00,61.03,61.09,60.91,60.99,219696.0,55.3715,55.4259,55.2626,55.3352,219696.0
2022-03-07 11:45:00,60.98,61.44,60.97,61.35,218336.0,55.3261,55.7434,55.317,55.6618,218336.0
2022-03-07 11:50:00,61.35,61.48,61.29,61.39,135412.0,55.6618,55.7797,55.6074,55.6981,135412.0
2022-03-07 11:55:00,61.38,61.38,61.03,61.11,66855.0,55.689,55.689,55.3715,55.444,66855.0
2022-03-07 12:00:00,61.08,61.18,61.02,61.05,77421.0,55.4168,55.5076,55.3624,55.3896,77421.0
2022-03-07 12:05:00,61.04,61.26,61.02,61.23,179367.0,55.3805,55.5801,55.3624,55.5529,179367.0
2022-03-07 12:10:00,61.23,61.44,61.14,61.15,144106.0,55.5529,55.7434,55.4713,55.4803,144106.0
2022-03-07 12:15:00,61.14,61.26,61.01,61.26,227868.0,55.4713,55.5801,55.3533,55.5801,227868.0
2022-03-07 12:20:00,61.28,61.53,61.22,61.22,185535.0,55.5983,55.8251,55.5438,55.5438,185535.0
2022-03-07 12:25:00,61.22,61.22,60.97,61.11,105119.0,55.5438,55.5438,55.317,55.444,105119.0
2022-03-07 12:30:00,61.07,61.35,61.04,61.21,81194.0,55.4078,55.6618,55.3805,55.5348,81194.0
2022-03-07 12:35:00,61.21,61.69,61.21,61.69,181605.0,55.5348,55.9703,55.5348,55.9703,181605.0
2022-03-07 12:40:00,61.68,61.89,61.68,61.84,80243.0,55.9612,56.1517,55.9612,56.1064,80243.0
2022-03-07 12:45:00,61.83,61.98,61.69,61.77,247202.0,56.0973,56.2334,55.9703,56.0429,247202.0
2022-03-07 12:50:00,61.77,61.89,61.58,61.58,117974.0,56.0429,56.1517,55.8705,55.8705,117974.0
2022-03-07 12:55:00,61.59,61.69,61.48,61.49,65412.0,55.8795,55.9703,55.7797,55.7888,65412.0
2022-03-07 13:00:00,61.47,61.66,61.46,61.53,73357.0,55.7707,55.9431,55.7616,55.8251,73357.0
2022-03-07 13:05:00,61.5,61.67,61.46,61.58,39916.0,55.7979,55.9521,55.7616,55.8705,39916.0
2022-03-07 13:10:00,61.56,61.63,61.44,61.62,68581.0,55.8523,55.9158,55.7434,55.9068,68581.0
2022-03-07 13:15:00,61.62,61.8,61.46,61.69,52814.0,55.9068,56.0701,55.7616,55.9703,52814.0
2022-03-07 13:20:00,61.68,61.69,61.38,61.38,56022.0,55.9612,55.9703,55.689,55.689,56022.0
2022-03-07 13:25:00,61.38,61.38,61.05,61.12,182474.0,55.689,55.689,55.3896,55.4531,182474.0
2022-03-07 13:30:00,61.1,61.26,61.06,61.1,43458.0,55.435,55.5801,55.3987,55.435,43458.0
2022-03-07 13:35:00,61.12,61.33,61.11,61.3,36685.0,55.4531,55.6436,55.444,55.6164,36685.0
2022-03-07 13:40:00,61.29,61.35,61.19,61.29,77267.0,55.6074,55.6618,55.5166,55.6074,77267.0
2022-03-07 13:45:00,61.29,61.49,61.23,61.38,67866.0,55.6074,55.7888,55.5529,55.689,67866.0
2022-03-07 13:50:00,61.38,61.48,61.23,61.23,52998.0,55.689,55.7797,55.5529,55.5529,52998.0
2022-03-07 13:55:00,61.22,61.26,61.14,61.16,45096.0,55.5438,55.5801,55.4713,55.4894,45096.0
2022-03-07 14:00:00,61.16,61.34,61.15,61.27,60029.0,55.4894,55.6527,55.4803,55.5892,60029.0
2022-03-07 14:05:00,61.27,61.39,61.2,61.33,49937.0,55.5892,55.6981,55.5257,55.6436,49937.0
2022-03-07 14:10:00,61.32,61.44,61.29,61.31,80257.0,55.6346,55.7434,55.6074,55.6255,80257.0
2022-03-07 14:15:00,61.31,61.35,61.17,61.3,68507.0,55.6255,55.6618,55.4985,55.6164,68507.0
2022-03-07 14:20:00,61.3,61.31,61.15,61.18,35374.0,55.6164,55.6255,55.4803,55.5076,35374.0
2022-03-07 14:25:00,61.18,61.35,61.16,61.27,31909.0,55.5076,55.6618,55.4894,55.5892,31909.0
2022-03-07 14:30:00,61.26,61.3,60.98,61.01,162107.0,55.5801,55.6164,55.3261,55.3533,162107.0
2022-03-07 14:35:00,61.0,61.07,60.9,61.0,58961.0,55.3442,55.4078,55.2535,55.3442,58961.0
2022-03-07 14:40:00,61.01,61.05,60.91,60.98,89105.0,55.3533,55.3896,55.2626,55.3261,89105.0
2022-03-07 14:45:00,60.98,61.02,60.92,61.0,69900.0,55.3261,55.3624,55.2717,55.3442,69900.0
2022-03-07 14:50:00,61.01,61.01,60.89,60.93,89810.0,55.3533,55.3533,55.2444,55.2807,89810.0
2022-03-07 14:55:00,60.94,61.04,60.88,60.9,136602.0,55.2898,55.3805,55.2354,55.2535,136602.0
2022-03-07 15:00:00,60.89,60.91,60.72,60.8,75701.0,55.2444,55.2626,55.0902,55.1628,75701.0
2022-03-07 15:05:00,60.8,60.8,60.57,60.74,209481.0,55.1628,55.1628,54.9541,55.1084,209481.0
2022-03-07 15:10:00,60.73,60.81,60.61,60.63,103158.0,55.0993,55.1719,54.9904,55.0086,103158.0
2022-03-07 15:15:00,60.62,60.75,60.61,60.66,93753.0,54.9995,55.1174,54.9904,55.0358,93753.0
2022-03-07 15:20:00,60.66,60.81,60.65,60.72,118228.0,55.0358,55.1719,55.0267,55.0902,118228.0
2022-03-07 15:25:00,60.71,60.87,60.71,60.82,152371.0,55.0811,55.2263,55.0811,55.1809,152371.0
2022-03-07 15:30:00,60.83,60.83,60.6,60.63,119558.0,55.19,55.19,54.9813,55.0086,119558.0
2022-03-07 15:35:00,60.63,60.63,60.51,60.55,112976.0,55.0086,55.0086,54.8997,54.936,112976.0
2022-03-07 15:40:00,60.55,60.69,60.53,60.61,240308.0,54.936,55.063,54.9178,54.9904,240308.0
2022-03-07 15:45:00,60.61,60.65,60.3,60.57,411345.0,54.9904,55.0267,54.7091,54.9541,411345.0
2022-03-07 15:50:00,60.57,60.61,60.42,60.54,276431.0,54.9541,54.9904,54.818,54.9269,276431.0
2022-03-07 15:55:00,60.55,60.66,60.45,60.49,395457.0,54.936,55.0358,54.8452,54.8815,395457.0
2022-03-08 09:30:00,60.06,60.06,57.15,57.78,508044.0,54.4914,54.4914,51.8512,52.4228,508044.0
2022-03-08 09:35:00,57.8,58.47,57.5,57.7,240430.0,52.4409,53.0488,52.1688,52.3502,240430.0
2022-03-08 09:40:00,57.65,58.18,57.39,58.13,273315.0,52.3048,52.7857,52.069,52.7403,273315.0
2022-03-08 09:45:00,58.13,58.17,57.75,57.84,296040.0,52.7403,52.7766,52.3956,52.4772,296040.0
2022-03-08 09:50:00,57.8,57.85,57.26,57.31,235840.0,52.4409,52.4863,51.951,51.9964,235840.0
2022-03-08 09:55:00,57.31,57.39,57.13,57.36,274700.0,51.9964,52.069,51.8331,52.0417,274700.0
2022-03-08 10:00:00,57.36,57.36,56.97,56.98,270651.0,52.0417,52.0417,51.6879,51.697,270651.0
2022-03-08 10:05:00,56.98,56.98,56.41,56.54,403085.0,51.697,51.697,51.1798,51.2978,403085.0
2022-03-08 10:10:00,56.54,57.09,56.52,57.07,372844.0,51.2978,51.7968,51.2796,51.7786,372844.0
2022-03-08 10:15:00,57.07,58.27,57.03,58.27,232653.0,51.7786,52.8674,51.7423,52.8674,232653.0
2022-03-08 10:20:00,58.26,58.62,58.24,58.44,308385.0,52.8583,53.1849,52.8401,53.0216,308385.0
2022-03-08 10:25:00,58.41,58.48,58.14,58.32,115817.0,52.9944,53.0579,52.7494,52.9127,115817.0
2022-03-08 10:30:00,58.32,58.46,57.83,57.89,100942.0,52.9127,53.0397,52.4682,52.5226,100942.0
2022-03-08 10:35:00,57.89,58.16,57.75,57.98,113182.0,52.5226,52.7676,52.3956,52.6043,113182.0
2022-03-08 10:40:00,57.99,58.45,57.92,58.41,80731.0,52.6133,53.0307,52.5498,52.9944,80731.0
2022-03-08 10:45:00,58.41,58.65,58.23,58.46,82988.0,52.9944,53.2121,52.8311,53.0397,82988.0
2022-03-08 10:50:00,58.42,59.13,58.35,59.1,121057.0,53.0035,53.6476,52.9399,53.6204,121057.0
2022-03-08 10:55:00,59.05,59.19,58.67,58.89,171076.0,53.575,53.7021,53.2303,53.4299,171076.0
2022-03-08 11:00:00,58.89,58.98,58.73,58.97,73088.0,53.4299,53.5115,53.2847,53.5025,73088.0
2022-03-08 11:05:00,58.95,58.95,58.56,58.7,63593.0,53.4843,53.4843,53.1305,53.2575,63593.0
2022-03-08 11:10:00,58.73,58.89,58.54,58.63,70384.0,53.2847,53.4299,53.1123,53.194,70384.0
2022-03-08 11:15:00,58.65,58.83,58.55,58.7,62010.0,53.2121,53.3754,53.1214,53.2575,62010.0
2022-03-08 11:20:00,58.69,58.75,58.41,58.47,82426.0,53.2484,53.3029,52.9944,53.0488,82426.0
2022-03-08 11:25:00,58.46,58.51,58.24,58.44,49059.0,53.0397,53.0851,52.8401,53.0216,49059.0
2022-03-08 11:30:00,58.42,58.48,58.01,58.19,107442.0,53.0035,53.0579,52.6315,52.7948,107442.0
2022-03-08 11:35:00,58.17,58.3,58.03,58.13,53166.0,52.7766,52.8946,52.6496,52.7403,53166.0
2022-03-08 11:40:00,58.13,58.48,58.13,58.42,61713.0,52.7403,53.0579,52.7403,53.0035,61713.0
2022-03-08 11:45:00,58.45,58.69,58.42,58.6,44615.0,53.0307,53.2484,53.0035,53.1668,44615.0
2022-03-08 11:50:00,58.63,58.84,58.59,58.83,43449.0,53.194,53.3845,53.1577,53.3754,43449.0
2022-03-08 11:55:00,58.82,58.94,58.65,58.73,68047.0,53.3664,53.4752,53.2121,53.2847,68047.0
2022-03-08 12:00:00,58.74,59.0,58.61,58.94,43840.0,53.2938,53.5297,53.1758,53.4752,43840.0
2022-03-08 12:05:00,58.96,59.27,58.96,59.21,103283.0,53.4934,53.7746,53.4934,53.7202,103283.0
2022-03-08 12:10:00,59.22,59.6,59.18,59.58,116458.0,53.7293,54.074,53.693,54.0559,116458.0
2022-03-08 12:15:00,59.58,60.13,59.57,59.85,167190.0,54.0559,54.5549,54.0468,54.3009,167190.0
2022-03-08 12:20:00,59.86,59.95,59.3,59.37,66567.0,54.3099,54.3916,53.8019,53.8654,66567.0
2022-03-08 12:25:00,59.38,59.56,59.15,59.44,71674.0,53.8744,54.0378,53.6658,53.9289,71674.0
2022-03-08 12:30:00,59.45,59.46,59.01,59.37,77110.0,53.938,53.947,53.5388,53.8654,77110.0
2022-03-08 12:35:00,59.37,59.38,59.01,59.09,46342.0,53.8654,53.8744,53.5388,53.6113,46342.0
2022-03-08 12:40:00,59.08,59.08,58.71,58.94,58333.0,53.6023,53.6023,53.2666,53.4752,58333.0
2022-03-08 12:45:00,58.91,59.0,58.73,58.76,167119.0,53.448,53.5297,53.2847,53.3119,167119.0
2022-03-08 12:50:00,58.73,59.26,58.63,59.25,215225.0,53.2847,53.7656,53.194,53.7565,215225.0
2022-03-08 12:55:00,59.23,59.56,59.1,59.56,58489.0,53.7384,54.0378,53.6204,54.0378,58489.0
2022-03-08 13:00:00,59.56,59.75,59.51,59.75,62619.0,54.0378,54.2101,53.9924,54.2101,62619.0
2022-03-08 13:05:00,59.76,59.79,59.46,59.56,46671.0,54.2192,54.2464,53.947,54.0378,46671.0
2022-03-08 13:10:00,59.56,59.78,59.45,59.67,46534.0,54.0378,54.2374,53.938,54.1376,46534.0
2022-03-08 13:15:00,59.68,59.84,59.59,59.75,50552.0,54.1466,54.2918,54.065,54.2101,50552.0
2022-03-08 13:20:00,59.75,59.75,59.39,59.39,34862.0,54.2101,54.2101,53.8835,53.8835,34862.0
2022-03-08 13:25:00,59.32,59.4,59.27,59.3,59077.0,53.82,53.8926,53.7746,53.8019,59077.0
2022-03-08 13:30:00,59.3,59.31,58.95,59.02,36869.0,53.8019,53.8109,53.4843,53.5478,36869.0
2022-03-08 13:35:00,59.02,59.06,58.81,58.91,22224.0,53.5478,53.5841,53.3573,53.448,22224.0
2022-03-08 13:40:00,58.93,59.02,58.75,58.98,25159.0,53.4662,53.5478,53.3029,53.5115,25159.0
2022-03-08 13:45:00,58.98,59.0,58.78,58.84,31761.0,53.5115,53.5297,53.3301,53.3845,31761.0
2022-03-08 13:50:00,58.82,58.86,58.71,58.75,43364.0,53.3664,53.4027,53.2666,53.3029,43364.0
2022-03-08 13:55:00,58.75,58.92,58.67,58.68,60862.0,53.3029,53.4571,53.2303,53.2393,60862.0
2022-03-08 14:00:00,58.66,58.76,58.5,58.7,91459.0,53.2212,53.3119,53.076,53.2575,91459.0
2022-03-08 14:05:00,58.7,58.88,58.63,58.72,33953.0,53.2575,53.4208,53.194,53.2756,33953.0
2022-03-08 14:10:00,58.68,58.79,58.51,58.69,46961.0,53.2393,53.3392,53.0851,53.2484,46961.0
2022-03-08 14:15:00,58.68,58.86,58.59,58.81,44092.0,53.2393,53.4027,53.1577,53.3573,44092.0
2022-03-08 14:20:00,58.8,58.91,58.63,58.87,42808.0,53.3482,53.448,53.194,53.4117,42808.0
2022-03-08 14:25:00,58.88,59.13,58.83,59.11,32331.0,53.4208,53.6476,53.3754,53.6295,32331.0
2022-03-08 14:30:00,59.1,59.18,58.82,58.85,46768.0,53.6204,53.693,53.3664,53.3936,46768.0
2022-03-08 14:35:00,58.84,59.07,58.82,59.03,27752.0,53.3845,53.5932,53.3664,53.5569,27752.0
2022-03-08 14:40:00,59.04,59.07,58.85,58.95,21575.0,53.566,53.5932,53.3936,53.4843,21575.0
2022-03-08 14:45:00,58.95,59.06,58.95,59.06,42211.0,53.4843,53.5841,53.4843,53.5841,42211.0
2022-03-08 14:50:00,59.06,59.08,58.83,58.84,23691.0,53.5841,53.6023,53.3754,53.3845,23691.0
2022-03-08 14:55:00,58.85,58.97,58.74,58.89,41997.0,53.3936,53.5025,53.2938,53.4299,41997.0
2022-03-08 15:00:00,58.9,59.2,58.87,59.16,41258.0,53.439,53.7111,53.4117,53.6748,41258.0
2022-03-08 15:05:00,59.13,59.19,59.06,59.09,31168.0,53.6476,53.7021,53.5841,53.6113,31168.0
2022-03-08 15:10:00,59.1,59.11,58.77,58.94,49255.0,53.6204,53.6295,53.321,53.4752,49255.0
2022-03-08 15:15:00,58.95,58.97,58.8,58.83,32644.0,53.4843,53.5025,53.3482,53.3754,32644.0
2022-03-08 15:20:00,58.84,58.93,58.74,58.92,112157.0,53.3845,53.4662,53.2938,53.4571,112157.0
2022-03-08 15:25:00,58.92,58.99,58.79,58.81,47843.0,53.4571,53.5206,53.3392,53.3573,47843.0
2022-03-08 15:30:00,58.81,58.86,58.46,58.65,93457.0,53.3573,53.4027,53.0397,53.2121,93457.0
2022-03-08 15:35:00,58.65,58.94,58.63,58.88,51036.0,53.2121,53.4752,53.194,53.4208,51036.0
2022-03-08 15:40:00,58.88,58.94,58.67,58.68,95948.0,53.4208,53.4752,53.2303,53.2393,95948.0
2022-03-08 15:45:00,58.68,58.8,58.63,58.65,116627.0,53.2393,53.3482,53.194,53.2121,116627.0
2022-03-08 15:50:00,58.63,58.92,58.63,58.84,182279.0,53.194,53.4571,53.194,53.3845,182279.0
2022-03-08 15:55:00,58.84,58.84,58.61,58.71,322486.0,53.3845,53.3845,53.1758,53.2666,322486.0
2022-03-09 09:30:00,61.46,62.14,60.98,61.08,500048.0,55.7616,56.3785,55.3261,55.4168,500048.0
2022-03-09 09:35:00,61.07,61.3,60.31,60.84,266666.0,55.4078,55.6164,54.7182,55.1991,266666.0
2022-03-09 09:40:00,60.87,61.24,60.66,61.13,297064.0,55.2263,55.562,55.0358,55.4622,297064.0
2022-03-09 09:45:00,61.15,61.3,60.69,60.95,156800.0,55.4803,55.6164,55.063,55.2989,156800.0
2022-03-09 09:50:00,60.95,61.49,60.82,60.83,212310.0,55.2989,55.7888,55.1809,55.19,212310.0
2022-03-09 09:55:00,60.83,61.58,60.76,61.4,104723.0,55.19,55.8705,55.1265,55.7072,104723.0
2022-03-09 10:00:00,61.43,61.7,61.36,61.45,126830.0,55.7344,55.9793,55.6709,55.7525,126830.0
2022-03-09 10:05:00,61.42,61.75,61.38,61.52,71438.0,55.7253,56.0247,55.689,55.816,71438.0
2022-03-09 10:10:00,61.53,61.99,61.41,61.85,180676.0,55.8251,56.2425,55.7162,56.1154,180676.0
2022-03-09 10:15:00,61.86,61.99,61.43,61.95,137887.0,56.1245,56.2425,55.7344,56.2062,137887.0
2022-03-09 10:20:00,61.94,62.15,61.82,62.11,143342.0,56.1971,56.3876,56.0882,56.3513,143342.0
2022-03-09 10:25:00,62.1,62.15,61.88,61.9,135146.0,56.3423,56.3876,56.1427,56.1608,135146.0
2022-03-09 10:30:00,61.88,61.89,61.6,61.86,45026.0,56.1427,56.1517,55.8886,56.1245,45026.0
2022-03-09 10:35:00,61.82,61.93,61.7,61.89,72414.0,56.0882,56.188,55.9793,56.1517,72414.0
2022-03-09 10:40:00,61.9,61.91,61.5,61.51,111839.0,56.1608,56.1699,55.7979,55.807,111839.0
2022-03-09 10:45:00,61.51,61.52,61.29,61.46,55074.0,55.807,55.816,55.6074,55.7616,55074.0
2022-03-09 10:50:00,61.45,61.54,61.38,61.48,52494.0,55.7525,55.8342,55.689,55.7797,52494.0
2022-03-09 10:55:00,61.48,61.87,61.47,61.83,92673.0,55.7797,56.1336,55.7707,56.0973,92673.0
2022-03-09 11:00:00,61.84,61.96,61.71,61.72,111579.0,56.1064,56.2152,55.9884,55.9975,111579.0
2022-03-09 11:05:00,61.75,61.75,61.49,61.6,34441.0,56.0247,56.0247,55.7888,55.8886,34441.0
2022-03-09 11:10:00,61.63,61.64,61.21,61.25,41586.0,55.9158,55.9249,55.5348,55.5711,41586.0
2022-03-09 11:15:00,61.22,61.27,61.11,61.26,52100.0,55.5438,55.5892,55.444,55.5801,52100.0
2022-03-09 11:20:00,61.26,61.49,61.26,61.45,35860.0,55.5801,55.7888,55.5801,55.7525,35860.0
2022-03-09 11:25:00,61.44,61.46,61.31,61.39,46240.0,55.7434,55.7616,55.6255,55.6981,46240.0
2022-03-09 11:30:00,61.38,61.83,61.31,61.78,64030.0,55.689,56.0973,55.6255,56.0519,64030.0
2022-03-09 11:35:00,61.8,61.98,61.73,61.95,45945.0,56.0701,56.2334,56.0066,56.2062,45945.0
2022-03-09 11:40:00,61.97,62.05,61.64,61.71,67107.0,56.2243,56.2969,55.9249,55.9884,67107.0
2022-03-09 11:45:00,61.73,61.83,61.68,61.83,31000.0,56.0066,56.0973,55.9612,56.0973,31000.0
2022-03-09 11:50:00,61.82,61.98,61.7,61.75,52290.0,56.0882,56.2334,55.9793,56.0247,52290.0
2022-03-09 11:55:00,61.77,61.87,61.69,61.76,49440.0,56.0429,56.1336,55.9703,56.0338,49440.0
2022-03-09 12:00:00,61.75,62.0,61.68,61.9,62541.0,56.0247,56.2515,55.9612,56.1608,62541.0
2022-03-09 12:05:00,61.9,61.95,61.81,61.88,29927.0,56.1608,56.2062,56.0791,56.1427,29927.0
2022-03-09 12:10:00,61.89,61.98,61.82,61.98,46442.0,56.1517,56.2334,56.0882,56.2334,46442.0
2022-03-09 12:15:00,61.99,62.0,61.87,61.92,37162.0,56.2425,56.2515,56.1336,56.1789,37162.0
2022-03-09 12:20:00,61.92,61.92,61.73,61.73,45665.0,56.1789,56.1789,56.0066,56.0066,45665.0
2022-03-09 12:25:00,61.75,61.84,61.73,61.75,21628.0,56.0247,56.1064,56.0066,56.0247,21628.0
2022-03-09 12:30:00,61.79,61.88,61.76,61.88,30235.0,56.061,56.1427,56.0338,56.1427,30235.0
2022-03-09 12:35:00,61.91,62.1,61.86,62.04,29311.0,56.1699,56.3423,56.1245,56.2878,29311.0
2022-03-09 12:40:00,62.05,62.07,61.9,61.92,21675.0,56.2969,56.315,56.1608,56.1789,21675.0
2022-03-09 12:45:00,61.92,62.08,61.9,62.08,20387.0,56.1789,56.3241,56.1608,56.3241,20387.0
2022-03-09 12:50:00,62.08,62.24,62.07,62.1,54946.0,56.3241,56.4693,56.315,56.3423,54946.0
2022-03-09 12:55:00,62.11,62.17,61.98,62.03,18361.0,56.3513,56.4058,56.2334,56.2787,18361.0
2022-03-09 13:00:00,62.04,62.07,61.88,61.91,58319.0,56.2878,56.315,56.1427,56.1699,58319.0
2022-03-09 13:05:00,61.89,62.08,61.88,61.96,53782.0,56.1517,56.3241,56.1427,56.2152,53782.0
2022-03-09 13:10:00,61.96,61.98,61.87,61.87,26437.0,56.2152,56.2334,56.1336,56.1336,26437.0
2022-03-09 13:15:00,61.88,62.08,61.87,61.98,24674.0,56.1427,56.3241,56.1336,56.2334,24674.0
2022-03-09 13:20:00,61.99,62.09,61.98,62.06,21677.0,56.2425,56.3332,56.2334,56.306,21677.0
2022-03-09 13:25:00,62.08,62.23,62.05,62.21,30925.0,56.3241,56.4602,56.2969,56.4421,30925.0
2022-03-09 13:30:00,62.22,62.34,62.13,62.17,39832.0,56.4511,56.56,56.3695,56.4058,39832.0
2022-03-09 13:35:00,62.15,62.17,62.04,62.08,41704.0,56.3876,56.4058,56.2878,56.3241,41704.0
2022-03-09 13:40:00,62.08,62.11,62.01,62.02,30984.0,56.3241,56.3513,56.2606,56.2697,30984.0
2022-03-09 13:45:00,62.03,62.06,61.91,61.95,34475.0,56.2787,56.306,56.1699,56.2062,34475.0
2022-03-09 13:50:00,61.94,62.15,61.88,62.06,44083.0,56.1971,56.3876,56.1427,56.306,44083.0
2022-03-09 13:55:00,62.06,62.14,61.99,61.99,18866.0,56.306,56.3785,56.2425,56.2425,18866.0
2022-03-09 14:00:00,62.0,62.17,61.99,62.08,34238.0,56.2515,56.4058,56.2425,56.3241,34238.0
2022-03-09 14:05:00,62.07,62.11,61.94,61.99,22863.0,56.315,56.3513,56.1971,56.2425,22863.0
2022-03-09 14:10:00,62.0,62.05,61.92,61.96,33848.0,56.2515,56.2969,56.1789,56.2152,33848.0
2022-03-09 14:15:00,61.96,62.02,61.89,61.94,19709.0,56.2152,56.2697,56.1517,56.1971,19709.0
2022-03-09 14:20:00,61.96,62.06,61.91,61.99,21957.0,56.2152,56.306,56.1699,56.2425,21957.0
2022-03-09 14:25:00,62.0,62.06,61.96,62.0,39833.0,56.2515,56.306,56.2152,56.2515,39833.0
2022-03-09 14:30:00,62.01,62.16,62.01,62.13,41666.0,56.2606,56.3967,56.2606,56.3695,41666.0
2022-03-09 14:35:00,62.12,62.22,62.1,62.11,43166.0,56.3604,56.4511,56.3423,56.3513,43166.0
2022-03-09 14:40:00,62.11,62.27,62.1,62.25,59951.0,56.3513,56.4965,56.3423,56.4783,59951.0
2022-03-09 14:45:00,62.25,62.29,62.14,62.19,43817.0,56.4783,56.5146,56.3785,56.4239,43817.0
2022-03-09 14:50:00,62.19,62.26,62.18,62.21,56828.0,56.4239,56.4874,56.4148,56.4421,56828.0
2022-03-09 14:55:00,62.2,62.37,62.2,62.32,40951.0,56.433,56.5872,56.433,56.5419,40951.0
2022-03-09 15:00:00,62.33,62.36,62.26,62.35,40139.0,56.5509,56.5781,56.4874,56.5691,40139.0
2022-03-09 15:05:00,62.36,62.47,62.33,62.46,43792.0,56.5781,56.678,56.5509,56.6689,43792.0
2022-03-09 15:10:00,62.46,62.5,62.39,62.49,54415.0,56.6689,56.7052,56.6054,56.6961,54415.0
2022-03-09 15:15:00,62.49,62.52,62.29,62.37,56790.0,56.6961,56.7233,56.5146,56.5872,56790.0
2022-03-09 15:20:00,62.36,62.42,62.31,62.34,68603.0,56.5781,56.6326,56.5328,56.56,68603.0
2022-03-09 15:25:00,62.33,62.36,62.18,62.24,135343.0,56.5509,56.5781,56.4148,56.4693,135343.0
2022-03-09 15:30:00,62.23,62.49,62.23,62.41,107640.0,56.4602,56.6961,56.4602,56.6235,107640.0
2022-03-09 15:35:00,62.41,62.41,62.19,62.2,72080.0,56.6235,56.6235,56.4239,56.433,72080.0
2022-03-09 15:40:00,62.18,62.3,62.16,62.29,99139.0,56.4148,56.5237,56.3967,56.5146,99139.0
2022-03-09 15:45:00,62.29,62.73,62.29,62.66,199576.0,56.5146,56.9138,56.5146,56.8503,199576.0
2022-03-09 15:50:00,62.66,62.78,62.35,62.4,230870.0,56.8503,56.9592,56.5691,56.6144,230870.0
2022-03-09 15:55:00,62.39,62.42,62.21,62.41,270847.0,56.6054,56.6326,56.4421,56.6235,270847.0
2022-03-10 09:30:00,53.02,53.64,51.0,53.47,3006355.0,48.1041,48.6666,46.2714,48.5124,3006355.0
2022-03-10 09:35:00,53.41,53.59,52.24,52.78,1703174.0,48.458,48.6213,47.3964,47.8864,1703174.0
2022-03-10 09:40:00,52.73,53.0,50.75,50.78,1778196.0,47.841,48.086,46.0446,46.0718,1778196.0
2022-03-10 09:45:00,50.81,51.77,50.6,51.77,1500946.0,46.099,46.97,45.9085,46.97,1500946.0
2022-03-10 09:50:00,51.75,53.14,51.75,53.04,1843740.0,46.9519,48.213,46.9519,48.1223,1843740.0
2022-03-10 09:55:00,53.04,54.25,53.04,53.69,1820409.0,48.1223,49.2201,48.1223,48.712,1820409.0
2022-03-10 10:00:00,53.72,54.51,53.44,54.41,764067.0,48.7392,49.456,48.4852,49.3653,764067.0
2022-03-10 10:05:00,54.41,54.59,53.91,54.13,1001422.0,49.3653,49.5286,48.9116,49.1112,1001422.0
2022-03-10 10:10:00,54.12,55.16,54.12,55.15,901815.0,49.1021,50.0457,49.1021,50.0366,901815.0
2022-03-10 10:15:00,55.16,55.16,54.29,54.83,607668.0,50.0457,50.0457,49.2564,49.7463,607668.0
2022-03-10 10:20:00,54.81,55.36,54.53,54.75,971773.0,49.7282,50.2272,49.4741,49.6737,971773.0
2022-03-10 10:25:00,54.75,55.09,54.5,54.64,638722.0,49.6737,49.9822,49.4469,49.5739,638722.0
2022-03-10 10:30:00,54.62,54.82,54.34,54.74,657398.0,49.5558,49.7372,49.3017,49.6647,657398.0
2022-03-10 10:35:00,54.71,55.35,54.71,54.99,672902.0,49.6374,50.2181,49.6374,49.8915,672902.0
2022-03-10 10:40:00,54.99,55.0,54.16,54.17,596479.0,49.8915,49.9005,49.1384,49.1475,596479.0
2022-03-10 10:45:00,54.17,54.33,54.0,54.05,665659.0,49.1475,49.2927,48.9933,49.0386,665659.0
2022-03-10 10:50:00,54.03,54.11,53.77,53.86,531545.0,49.0205,49.0931,48.7846,48.8662,531545.0
2022-03-10 10:55:00,53.86,54.18,53.02,54.1,981094.0,48.8662,49.1566,48.1041,49.084,981094.0
2022-03-10 11:00:00,54.1,54.11,53.3,53.35,1694656.0,49.084,49.0931,48.3582,48.4035,1694656.0
2022-03-10 11:05:00,53.35,53.41,53.0,53.23,557216.0,48.4035,48.458,48.086,48.2947,557216.0
2022-03-10 11:10:00,53.24,53.34,52.91,53.07,672489.0,48.3037,48.3945,48.0043,48.1495,672489.0
2022-03-10 11:15:00,53.07,53.72,53.04,53.63,479845.0,48.1495,48.7392,48.1223,48.6576,479845.0
2022-03-10 11:20:00,53.62,53.64,53.09,53.29,268398.0,48.6485,48.6666,48.1676,48.3491,268398.0
2022-03-10 11:25:00,53.29,53.48,53.18,53.34,258623.0,48.3491,48.5215,48.2493,48.3945,258623.0
2022-03-10 11:30:00,53.35,53.35,52.87,52.92,291118.0,48.4035,48.4035,47.968,48.0134,291118.0
2022-03-10 11:35:00,52.91,53.2,52.8,53.18,523631.0,48.0043,48.2674,47.9045,48.2493,523631.0
2022-03-10 11:40:00,53.18,53.49,52.2,52.43,670690.0,48.2493,48.5306,47.3602,47.5688,670690.0
2022-03-10 11:45:00,52.46,53.07,52.31,52.49,496910.0,47.5961,48.1495,47.46,47.6233,496910.0
2022-03-10 11:50:00,52.49,52.78,52.34,52.74,310621.0,47.6233,47.8864,47.4872,47.8501,310621.0
2022-03-10 11:55:00,52.73,53.04,52.61,52.88,277876.0,47.841,48.1223,47.7321,47.9771,277876.0
2022-03-10 12:00:00,52.86,52.94,52.26,52.38,386076.0,47.959,48.0315,47.4146,47.5235,386076.0
2022-03-10 12:05:00,52.36,52.47,51.97,51.98,547023.0,47.5053,47.6051,47.1515,47.1606,547023.0
2022-03-10 12:10:00,51.98,52.1,51.5,51.87,673472.0,47.1606,47.2694,46.7251,47.0608,673472.0
2022-03-10 12:15:00,51.9,52.19,51.78,51.82,545668.0,47.088,47.3511,46.9791,47.0154,545668.0
2022-03-10 12:20:00,51.81,52.08,51.63,51.94,302248.0,47.0063,47.2513,46.843,47.1243,302248.0
2022-03-10 12:25:00,51.93,51.95,51.52,51.63,252644.0,47.1152,47.1333,46.7432,46.843,252644.0
2022-03-10 12:30:00,51.64,51.97,51.59,51.61,333776.0,46.8521,47.1515,46.8067,46.8249,333776.0
2022-03-10 12:35:00,51.61,51.78,51.55,51.68,171186.0,46.8249,46.9791,46.7704,46.8884,171186.0
2022-03-10 12:40:00,51.68,51.79,51.51,51.61,227148.0,46.8884,46.9882,46.7341,46.8249,227148.0
2022-03-10 12:45:00,51.59,51.93,51.56,51.91,214230.0,46.8067,47.1152,46.7795,47.097,214230.0
2022-03-10 12:50:00,51.9,52.06,51.71,51.82,226332.0,47.088,47.2331,46.9156,47.0154,226332.0
2022-03-10 12:55:00,51.8,51.93,51.66,51.87,221606.0,46.9972,47.1152,46.8702,47.0608,221606.0
2022-03-10 13:00:00,51.87,51.88,51.29,51.3,317334.0,47.0608,47.0698,46.5345,46.5436,317334.0
2022-03-10 13:05:00,51.3,51.43,51.3,51.3,370731.0,46.5436,46.6615,46.5436,46.5436,370731.0
2022-03-10 13:10:00,51.3,51.62,51.3,51.43,315678.0,46.5436,46.8339,46.5436,46.6615,315678.0
2022-03-10 13:15:00,51.42,51.69,51.32,51.55,176247.0,46.6525,46.8974,46.5617,46.7704,176247.0
2022-03-10 13:20:00,51.54,51.79,51.45,51.71,239752.0,46.7614,46.9882,46.6797,46.9156,239752.0
2022-03-10 13:25:00,51.72,51.79,51.66,51.75,250978.0,46.9247,46.9882,46.8702,46.9519,250978.0
2022-03-10 13:30:00,51.75,51.91,51.7,51.85,442771.0,46.9519,47.097,46.9065,47.0426,442771.0
2022-03-10 13:35:00,51.86,51.86,51.52,51.59,312614.0,47.0517,47.0517,46.7432,46.8067,312614.0
2022-03-10 13:40:00,51.61,51.71,51.42,51.56,309526.0,46.8249,46.9156,46.6525,46.7795,309526.0
2022-03-10 13:45:00,51.57,51.73,51.55,51.63,509433.0,46.7886,46.9337,46.7704,46.843,509433.0
2022-03-10 13:50:00,51.65,51.79,51.57,51.76,220915.0,46.8612,46.9882,46.7886,46.961,220915.0
2022-03-10 13:55:00,51.76,51.79,51.56,51.57,175482.0,46.961,46.9882,46.7795,46.7886,175482.0
2022-03-10 14:00:00,51.58,52.27,51.52,52.26,501964.0,46.7976,47.4237,46.7432,47.4146,501964.0
2022-03-10 14:05:00,52.28,52.5,52.06,52.07,487146.0,47.4327,47.6323,47.2331,47.2422,487146.0
2022-03-10 14:10:00,52.05,52.38,51.99,52.29,354235.0,47.2241,47.5235,47.1696,47.4418,354235.0
2022-03-10 14:15:00,52.28,52.47,52.09,52.43,272644.0,47.4327,47.6051,47.2604,47.5688,272644.0
2022-03-10 14:20:00,52.43,52.57,52.32,52.49,443984.0,47.5688,47.6959,47.469,47.6233,443984.0
2022-03-10 14:25:00,52.5,52.6,52.42,52.47,401706.0,47.6323,47.7231,47.5598,47.6051,401706.0
2022-03-10 14:30:00,52.48,52.53,52.32,52.38,510712.0,47.6142,47.6596,47.469,47.5235,510712.0
2022-03-10 14:35:00,52.38,52.47,51.92,51.98,505826.0,47.5235,47.6051,47.1061,47.1606,505826.0
2022-03-10 14:40:00,51.98,52.07,51.92,51.94,314071.0,47.1606,47.2422,47.1061,47.1243,314071.0
2022-03-10 14:45:00,51.94,52.09,51.78,51.88,399182.0,47.1243,47.2604,46.9791,47.0698,399182.0
2022-03-10 14:50:00,51.89,52.24,51.89,52.02,315945.0,47.0789,47.3964,47.0789,47.1968,315945.0
2022-03-10 14:55:00,52.02,52.17,51.84,51.89,434647.0,47.1968,47.3329,47.0335,47.0789,434647.0
2022-03-10 15:00:00,51.92,51.93,51.67,51.82,213829.0,47.1061,47.1152,46.8793,47.0154,213829.0
2022-03-10 15:05:00,51.81,51.96,51.76,51.82,236105.0,47.0063,47.1424,46.961,47.0154,236105.0
2022-03-10 15:10:00,51.82,52.44,51.81,52.33,338054.0,47.0154,47.5779,47.0063,47.4781,338054.0
2022-03-10 15:15:00,52.32,52.48,52.24,52.34,426204.0,47.469,47.6142,47.3964,47.4872,426204.0
2022-03-10 15:20:00,52.34,52.48,52.21,52.35,385374.0,47.4872,47.6142,47.3692,47.4962,385374.0
2022-03-10 15:25:00,52.34,52.47,52.32,52.44,383602.0,47.4872,47.6051,47.469,47.5779,383602.0
2022-03-10 15:30:00,52.44,52.47,52.32,52.43,437595.0,47.5779,47.6051,47.469,47.5688,437595.0
2022-03-10 15:35:00,52.43,52.49,52.32,52.43,446863.0,47.5688,47.6233,47.469,47.5688,446863.0
2022-03-10 15:40:00,52.43,52.57,52.36,52.51,685325.0,47.5688,47.6959,47.5053,47.6414,685325.0
2022-03-10 15:45:00,52.5,52.51,52.26,52.38,587265.0,47.6323,47.6414,47.4146,47.5235,587265.0
2022-03-10 15:50:00,52.39,52.65,52.38,52.58,863890.0,47.5325,47.7684,47.5235,47.7049,863890.0
2022-03-10 15:55:00,52.58,52.66,52.42,52.52,1519554.0,47.7049,47.7775,47.5598,47.6505,1519554.0
2022-03-11 09:30:00,53.97,54.09,52.66,52.72,960311.0,48.966,49.0749,47.7775,47.8319,960311.0
2022-03-11 09:35:00,52.73,52.74,51.2,51.45,1262897.0,47.841,47.8501,46.4529,46.6797,1262897.0
2022-03-11 09:40:00,51.46,51.59,50.67,50.69,1052514.0,46.6888,46.8067,45.972,45.9902,1052514.0
2022-03-11 09:45:00,50.69,51.22,50.66,50.86,823406.0,45.9902,46.471,45.9629,46.1444,823406.0
2022-03-11 09:50:00,50.85,50.97,50.16,50.22,660508.0,46.1353,46.2442,45.5093,45.5637,660508.0
2022-03-11 09:55:00,50.21,50.37,49.8,50.16,1012142.0,45.5547,45.6998,45.1827,45.5093,1012142.0
2022-03-11 10:00:00,50.16,50.36,49.97,50.05,913928.0,45.5093,45.6908,45.3369,45.4095,913928.0
2022-03-11 10:05:00,50.04,50.29,49.2,49.41,716818.0,45.4004,45.6272,44.6383,44.8288,716818.0
2022-03-11 10:10:00,49.41,49.73,49.22,49.69,632524.0,44.8288,45.1192,44.6565,45.0829,632524.0
2022-03-11 10:15:00,49.69,49.84,49.33,49.36,464860.0,45.0829,45.219,44.7563,44.7835,464860.0
2022-03-11 10:20:00,49.35,49.45,49.03,49.42,740702.0,44.7744,44.8651,44.4841,44.8379,740702.0
2022-03-11 10:25:00,49.41,50.07,49.35,49.8,733063.0,44.8288,45.4276,44.7744,45.1827,733063.0
2022-03-11 10:30:00,49.79,50.14,49.53,49.55,513748.0,45.1736,45.4912,44.9377,44.9559,513748.0
2022-03-11 10:35:00,49.55,50.01,49.52,49.94,407968.0,44.9559,45.3732,44.9286,45.3097,407968.0
2022-03-11 10:40:00,49.95,50.74,49.91,50.05,813991.0,45.3188,46.0355,45.2825,45.4095,813991.0
2022-03-11 10:45:00,50.05,50.44,49.87,49.88,402239.0,45.4095,45.7633,45.2462,45.2553,402239.0
2022-03-11 10:50:00,49.88,50.4,49.82,50.23,370825.0,45.2553,45.727,45.2008,45.5728,370825.0
2022-03-11 10:55:00,50.23,50.27,50.0,50.03,210167.0,45.5728,45.6091,45.3641,45.3914,210167.0
2022-03-11 11:00:00,50.02,50.37,49.8,50.2,377448.0,45.3823,45.6998,45.1827,45.5456,377448.0
2022-03-11 11:05:00,50.21,50.37,49.83,50.21,283685.0,45.5547,45.6998,45.2099,45.5547,283685.0
2022-03-11 11:10:00,50.21,50.32,49.89,49.97,258000.0,45.5547,45.6545,45.2643,45.3369,258000.0
2022-03-11 11:15:00,49.97,50.34,49.95,50.08,638355.0,45.3369,45.6726,45.3188,45.4367,638355.0
2022-03-11 11:20:00,50.08,50.44,50.06,50.21,274576.0,45.4367,45.7633,45.4186,45.5547,274576.0
2022-03-11 11:25:00,50.19,50.19,49.85,50.03,227075.0,45.5365,45.5365,45.228,45.3914,227075.0
2022-03-11 11:30:00,50.03,50.06,49.62,49.86,297536.0,45.3914,45.4186,45.0194,45.2371,297536.0
2022-03-11 11:35:00,49.85,50.15,49.78,49.96,260157.0,45.228,45.5002,45.1645,45.3278,260157.0
2022-03-11 11:40:00,49.95,49.99,49.71,49.75,165650.0,45.3188,45.3551,45.101,45.1373,165650.0
2022-03-11 11:45:00,49.74,49.76,49.54,49.7,163900.0,45.1282,45.1464,44.9468,45.092,163900.0
2022-03-11 11:50:00,49.68,49.68,49.23,49.29,172221.0,45.0738,45.0738,44.6655,44.72,172221.0
2022-03-11 11:55:00,49.3,49.55,49.29,49.36,126332.0,44.729,44.9559,44.72,44.7835,126332.0
2022-03-11 12:00:00,49.36,49.7,49.16,49.52,169686.0,44.7835,45.092,44.602,44.9286,169686.0
2022-03-11 12:05:00,49.52,49.53,49.27,49.29,274194.0,44.9286,44.9377,44.7018,44.72,274194.0
2022-03-11 12:10:00,49.27,49.45,49.27,49.29,292303.0,44.7018,44.8651,44.7018,44.72,292303.0
2022-03-11 12:15:00,49.28,49.42,49.18,49.42,217416.0,44.7109,44.8379,44.6202,44.8379,217416.0
2022-03-11 12:20:00,49.41,49.55,49.23,49.24,317311.0,44.8288,44.9559,44.6655,44.6746,317311.0
2022-03-11 12:25:00,49.25,49.29,49.1,49.12,200204.0,44.6837,44.72,44.5476,44.5657,200204.0
2022-03-11 12:30:00,49.11,49.2,49.02,49.03,263324.0,44.5567,44.6383,44.475,44.4841,263324.0
2022-03-11 12:35:00,49.03,49.07,48.9,48.91,192655.0,44.4841,44.5204,44.3661,44.3752,192655.0
2022-03-11 12:40:00,48.91,49.09,48.89,49.04,282206.0,44.3752,44.5385,44.3571,44.4931,282206.0
2022-03-11 12:45:00,49.04,49.12,48.93,49.03,156236.0,44.4931,44.5657,44.3933,44.4841,156236.0
2022-03-11 12:50:00,49.03,49.03,48.92,48.97,154333.0,44.4841,44.4841,44.3843,44.4296,154333.0
2022-03-11 12:55:00,48.96,49.1,48.9,49.01,224554.0,44.4206,44.5476,44.3661,44.4659,224554.0
2022-03-11 13:00:00,49.02,49.12,48.91,49.07,351830.0,44.475,44.5657,44.3752,44.5204,351830.0
2022-03-11 13:05:00,49.07,49.38,48.91,48.98,444918.0,44.5204,44.8016,44.3752,44.4387,444918.0
2022-03-11 13:10:00,48.97,49.04,48.9,48.92,263248.0,44.4296,44.4931,44.3661,44.3843,263248.0
2022-03-11 13:15:00,48.93,49.09,48.77,48.97,556448.0,44.3933,44.5385,44.2482,44.4296,556448.0
2022-03-11 13:20:00,48.97,49.25,48.96,49.21,325465.0,44.4296,44.6837,44.4206,44.6474,325465.0
2022-03-11 13:25:00,49.2,49.24,48.98,48.99,240112.0,44.6383,44.6746,44.4387,44.4478,240112.0
2022-03-11 13:30:00,48.98,49.28,48.94,49.2,254893.0,44.4387,44.7109,44.4024,44.6383,254893.0
2022-03-11 13:35:00,49.21,49.21,49.03,49.09,292741.0,44.6474,44.6474,44.4841,44.5385,292741.0
2022-03-11 13:40:00,49.09,49.23,49.02,49.13,210457.0,44.5385,44.6655,44.475,44.5748,210457.0
2022-03-11 13:45:00,49.13,49.17,49.03,49.1,129759.0,44.5748,44.6111,44.4841,44.5476,129759.0
2022-03-11 13:50:00,49.12,49.17,48.94,48.99,116599.0,44.5657,44.6111,44.4024,44.4478,116599.0
2022-03-11 13:55:00,48.98,48.99,48.68,48.75,129663.0,44.4387,44.4478,44.1665,44.23,129663.0
2022-03-11 14:00:00,48.74,48.89,48.69,48.82,119745.0,44.221,44.3571,44.1756,44.2935,119745.0
2022-03-11 14:05:00,48.82,48.83,48.65,48.66,117642.0,44.2935,44.3026,44.1393,44.1484,117642.0
2022-03-11 14:10:00,48.65,48.91,48.61,48.78,176345.0,44.1393,44.3752,44.103,44.2573,176345.0
2022-03-11 14:15:00,48.79,48.84,48.51,48.53,112961.0,44.2663,44.3117,44.0123,44.0304,112961.0
2022-03-11 14:20:00,48.53,48.64,48.51,48.61,187506.0,44.0304,44.1302,44.0123,44.103,187506.0
2022-03-11 14:25:00,48.6,48.87,48.52,48.82,207630.0,44.0939,44.3389,44.0214,44.2935,207630.0
2022-03-11 14:30:00,48.82,48.83,48.6,48.66,121181.0,44.2935,44.3026,44.0939,44.1484,121181.0
2022-03-11 14:35:00,48.65,48.72,48.59,48.59,94353.0,44.1393,44.2028,44.0849,44.0849,94353.0
2022-03-11 14:40:00,48.56,48.6,48.48,48.48,116246.0,44.0576,44.0939,43.9851,43.9851,116246.0
2022-03-11 14:45:00,48.48,48.48,48.24,48.29,174820.0,43.9851,43.9851,43.7673,43.8127,174820.0
2022-03-11 14:50:00,48.3,48.33,48.0,48.14,129403.0,43.8218,43.849,43.5496,43.6766,129403.0
2022-03-11 14:55:00,48.15,48.33,48.03,48.25,157498.0,43.6857,43.849,43.5768,43.7764,157498.0
2022-03-11 15:00:00,48.25,48.42,48.17,48.3,171584.0,43.7764,43.9306,43.7038,43.8218,171584.0
2022-03-11 15:05:00,48.29,48.57,48.24,48.52,147646.0,43.8127,44.0667,43.7673,44.0214,147646.0
2022-03-11 15:10:00,48.52,48.61,48.46,48.51,134456.0,44.0214,44.103,43.9669,44.0123,134456.0
2022-03-11 15:15:00,48.5,48.51,48.13,48.14,191730.0,44.0032,44.0123,43.6675,43.6766,191730.0
2022-03-11 15:20:00,48.13,48.32,48.09,48.26,167666.0,43.6675,43.8399,43.6312,43.7855,167666.0
2022-03-11 15:25:00,48.26,48.26,47.85,47.86,291073.0,43.7855,43.7855,43.4135,43.4226,291073.0
2022-03-11 15:30:00,47.87,48.1,47.86,48.05,222129.0,43.4316,43.6403,43.4226,43.5949,222129.0
2022-03-11 15:35:00,48.05,48.41,48.04,48.27,228020.0,43.5949,43.9216,43.5859,43.7945,228020.0
2022-03-11 15:40:00,48.28,48.28,48.01,48.12,424305.0,43.8036,43.8036,43.5586,43.6584,424305.0
2022-03-11 15:45:00,48.12,48.12,47.95,48.1,495579.0,43.6584,43.6584,43.5042,43.6403,495579.0
2022-03-11 15:50:00,48.1,48.12,47.95,48.05,524332.0,43.6403,43.6584,43.5042,43.5949,524332.0
2022-03-11 15:55:00,48.05,48.09,47.96,47.98,714683.0,43.5949,43.6312,43.5133,43.5314,714683.0
2022-03-14 09:30:00,43.09,43.14,41.56,42.1,2364050.0,39.0948,39.1402,37.7067,38.1966,2364050.0
2022-03-14 09:35:00,42.08,43.09,42.07,42.96,1383443.0,38.1785,39.0948,38.1694,38.9769,1383443.0
2022-03-14 09:40:00,43.0,43.93,42.1,43.54,1363950.0,39.0132,39.8569,38.1966,39.5031,1363950.0
2022-03-14 09:45:00,43.54,44.76,43.44,44.62,1072229.0,39.5031,40.61,39.4124,40.483,1072229.0
2022-03-14 09:50:00,44.61,45.15,43.41,43.41,1266281.0,40.4739,40.9638,39.3851,39.3851,1266281.0
2022-03-14 09:55:00,43.41,43.72,42.74,43.34,1293945.0,39.3851,39.6664,38.7773,39.3216,1293945.0
2022-03-14 10:00:00,43.32,43.66,43.01,43.26,943124.0,39.3035,39.612,39.0222,39.249,943124.0
2022-03-14 10:05:00,43.26,43.31,42.62,42.83,781683.0,39.249,39.2944,38.6684,38.8589,781683.0
2022-03-14 10:10:00,42.82,43.18,42.56,42.97,688078.0,38.8498,39.1765,38.614,38.9859,688078.0
2022-03-14 10:15:00,42.98,44.27,42.95,44.06,1148018.0,38.995,40.1654,38.9678,39.9749,1148018.0
2022-03-14 10:20:00,44.04,45.74,44.03,45.52,1134912.0,39.9567,41.4991,39.9477,41.2995,1134912.0
2022-03-14 10:25:00,45.52,45.77,45.12,45.24,799333.0,41.2995,41.5263,40.9366,41.0455,799333.0
2022-03-14 10:30:00,45.23,45.24,44.7,44.86,512965.0,41.0364,41.0455,40.5555,40.7007,512965.0
2022-03-14 10:35:00,44.87,45.6,44.85,45.18,641260.0,40.7098,41.3721,40.6916,40.991,641260.0
2022-03-14 10:40:00,45.19,45.49,44.74,44.75,710101.0,41.0001,41.2723,40.5918,40.6009,710101.0
2022-03-14 10:45:00,44.74,44.81,44.3,44.31,455891.0,40.5918,40.6553,40.1926,40.2017,455891.0
2022-03-14 10:50:00,44.3,44.89,44.2,44.77,381481.0,40.1926,40.7279,40.1019,40.619,381481.0
2022-03-14 10:55:00,44.75,45.59,44.61,45.44,624109.0,40.6009,41.363,40.4739,41.2269,624109.0
2022-03-14 11:00:00,45.44,45.53,45.12,45.43,703915.0,41.2269,41.3086,40.9366,41.2179,703915.0
2022-03-14 11:05:00,45.42,45.6,44.16,45.35,1226527.0,41.2088,41.3721,40.0656,41.1453,1226527.0
2022-03-14 11:10:00,45.35,45.36,44.57,44.78,432491.0,41.1453,41.1543,40.4376,40.6281,432491.0
2022-03-14 11:15:00,44.78,44.92,44.61,44.73,280789.0,40.6281,40.7551,40.4739,40.5828,280789.0
2022-03-14 11:20:00,44.77,45.15,44.66,45.07,259423.0,40.619,40.9638,40.5192,40.8912,259423.0
2022-03-14 11:25:00,45.06,45.24,44.81,44.93,256023.0,40.8822,41.0455,40.6553,40.7642,256023.0
2022-03-14 11:30:00,44.93,45.09,44.73,44.82,174075.0,40.7642,40.9094,40.5828,40.6644,174075.0
2022-03-14 11:35:00,44.81,44.84,44.64,44.72,155856.0,40.6553,40.6826,40.5011,40.5737,155856.0
2022-03-14 11:40:00,44.73,44.74,44.09,44.2,364080.0,40.5828,40.5918,40.0021,40.1019,364080.0
2022-03-14 11:45:00,44.19,44.19,43.89,43.97,365723.0,40.0928,40.0928,39.8206,39.8932,365723.0
2022-03-14 11:50:00,43.97,44.09,43.78,43.93,246285.0,39.8932,40.0021,39.7208,39.8569,246285.0
2022-03-14 11:55:00,43.93,44.26,43.8,44.23,415253.0,39.8569,40.1563,39.739,40.1291,415253.0
2022-03-14 12:00:00,44.23,44.23,43.94,43.95,263116.0,40.1291,40.1291,39.866,39.8751,263116.0
2022-03-14 12:05:00,43.95,44.08,43.95,44.02,289456.0,39.8751,39.993,39.8751,39.9386,289456.0
2022-03-14 12:10:00,44.03,44.12,43.99,44.08,254552.0,39.9477,40.0293,39.9114,39.993,254552.0
2022-03-14 12:15:00,44.08,44.38,44.02,44.24,358924.0,39.993,40.2652,39.9386,40.1382,358924.0
2022-03-14 12:20:00,44.24,44.54,44.13,44.32,265220.0,40.1382,40.4104,40.0384,40.2108,265220.0
2022-03-14 12:25:00,44.31,44.72,44.28,44.66,413773.0,40.2017,40.5737,40.1745,40.5192,413773.0
2022-03-14 12:30:00,44.65,44.91,44.58,44.64,304506.0,40.5102,40.7461,40.4467,40.5011,304506.0
2022-03-14 12:35:00,44.64,44.74,44.42,44.58,224638.0,40.5011,40.5918,40.3015,40.4467,224638.0
2022-03-14 12:40:00,44.56,44.73,44.23,44.3,202620.0,40.4285,40.5828,40.1291,40.1926,202620.0
2022-03-14 12:45:00,44.31,44.39,44.02,44.1,325775.0,40.2017,40.2743,39.9386,40.0112,325775.0
2022-03-14 12:50:00,44.12,44.18,43.98,44.05,415974.0,40.0293,40.0837,39.9023,39.9658,415974.0
2022-03-14 12:55:00,44.05,44.08,43.95,43.98,386246.0,39.9658,39.993,39.8751,39.9023,386246.0
2022-03-14 13:00:00,43.97,43.98,43.53,43.57,386451.0,39.8932,39.9023,39.494,39.5303,386451.0
2022-03-14 13:05:00,43.57,43.72,43.4,43.49,509511.0,39.5303,39.6664,39.3761,39.4577,509511.0
2022-03-14 13:10:00,43.5,43.55,43.16,43.27,336084.0,39.4668,39.5122,39.1583,39.2581,336084.0
2022-03-14 13:15:00,43.27,43.64,43.2,43.48,382042.0,39.2581,39.5938,39.1946,39.4487,382042.0
2022-03-14 13:20:00,43.47,43.49,43.05,43.14,338715.0,39.4396,39.4577,39.0585,39.1402,338715.0
2022-03-14 13:25:00,43.14,43.26,43.0,43.01,257817.0,39.1402,39.249,39.0132,39.0222,257817.0
2022-03-14 13:30:00,43.01,43.05,42.73,42.95,340081.0,39.0222,39.0585,38.7682,38.9678,340081.0
2022-03-14 13:35:00,42.96,43.09,42.9,43.02,247649.0,38.9769,39.0948,38.9224,39.0313,247649.0
2022-03-14 13:40:00,43.03,43.19,43.01,43.01,205577.0,39.0404,39.1855,39.0222,39.0222,205577.0
2022-03-14 13:45:00,43.02,43.03,42.7,42.83,280413.0,39.0313,39.0404,38.741,38.8589,280413.0
2022-03-14 13:50:00,42.83,43.36,42.81,43.19,354457.0,38.8589,39.3398,38.8408,39.1855,354457.0
2022-03-14 13:55:00,43.2,43.31,42.89,42.94,167498.0,39.1946,39.2944,38.9134,38.9587,167498.0
2022-03-14 14:00:00,42.93,42.95,42.76,42.86,230536.0,38.9496,38.9678,38.7954,38.8861,230536.0
2022-03-14 14:05:00,42.86,43.18,42.81,43.09,216894.0,38.8861,39.1765,38.8408,39.0948,216894.0
2022-03-14 14:10:00,43.09,43.28,42.89,43.01,144976.0,39.0948,39.2672,38.9134,39.0222,144976.0
2022-03-14 14:15:00,43.0,43.01,42.67,42.77,156888.0,39.0132,39.0222,38.7138,38.8045,156888.0
2022-03-14 14:20:00,42.78,43.08,42.78,43.0,146755.0,38.8136,39.0857,38.8136,39.0132,146755.0
2022-03-14 14:25:00,43.01,43.14,42.9,42.96,130424.0,39.0222,39.1402,38.9224,38.9769,130424.0
2022-03-14 14:30:00,42.96,43.04,42.86,42.96,149708.0,38.9769,39.0494,38.8861,38.9769,149708.0
2022-03-14 14:35:00,42.96,42.98,42.71,42.95,272588.0,38.9769,38.995,38.75,38.9678,272588.0
2022-03-14 14:40:00,42.96,43.05,42.8,42.88,123513.0,38.9769,39.0585,38.8317,38.9043,123513.0
2022-03-14 14:45:00,42.87,42.9,42.71,42.73,154669.0,38.8952,38.9224,38.75,38.7682,154669.0
2022-03-14 14:50:00,42.74,42.76,42.52,42.66,236229.0,38.7773,38.7954,38.5777,38.7047,236229.0
2022-03-14 14:55:00,42.65,42.9,42.58,42.86,188869.0,38.6956,38.9224,38.6321,38.8861,188869.0
2022-03-14 15:00:00,42.87,43.11,42.8,43.07,247872.0,38.8952,39.113,38.8317,39.0767,247872.0
2022-03-14 15:05:00,43.06,43.06,42.69,42.74,308572.0,39.0676,39.0676,38.7319,38.7773,308572.0
2022-03-14 15:10:00,42.75,42.84,42.57,42.81,270226.0,38.7863,38.868,38.623,38.8408,270226.0
2022-03-14 15:15:00,42.81,42.87,42.68,42.7,229495.0,38.8408,38.8952,38.7228,38.741,229495.0
2022-03-14 15:20:00,42.69,42.74,42.58,42.7,243323.0,38.7319,38.7773,38.6321,38.741,243323.0
2022-03-14 15:25:00,42.7,42.73,42.4,42.42,305295.0,38.741,38.7682,38.4688,38.4869,305295.0
2022-03-14 15:30:00,42.42,42.42,42.23,42.3,316953.0,38.4869,38.4869,38.3145,38.3781,316953.0
2022-03-14 15:35:00,42.29,42.49,42.24,42.43,424564.0,38.369,38.5504,38.3236,38.496,424564.0
2022-03-14 15:40:00,42.43,42.67,42.41,42.56,463971.0,38.496,38.7138,38.4779,38.614,463971.0
2022-03-14 15:45:00,42.57,42.97,42.44,42.97,676944.0,38.623,38.9859,38.5051,38.9859,676944.0
2022-03-14 15:50:00,42.97,43.02,42.59,42.96,1353198.0,38.9859,39.0313,38.6412,38.9769,1353198.0
2022-03-14 15:55:00,42.96,43.09,42.72,42.94,1308886.0,38.9769,39.0948,38.7591,38.9587,1308886.0
2022-03-15 09:30:00,41.64,44.58,41.63,44.08,2351100.0,37.7793,40.4467,37.7702,39.993,2351100.0
2022-03-15 09:35:00,44.1,44.89,43.5,44.05,1567494.0,40.0112,40.7279,39.4668,39.9658,1567494.0
2022-03-15 09:40:00,44.04,44.21,42.84,43.36,991320.0,39.9567,40.111,38.868,39.3398,991320.0
2022-03-15 09:45:00,43.39,43.41,42.22,42.78,720702.0,39.367,39.3851,38.3055,38.8136,720702.0
2022-03-15 09:50:00,42.78,43.6,42.64,43.36,421717.0,38.8136,39.5575,38.6865,39.3398,421717.0
2022-03-15 09:55:00,43.38,43.76,43.12,43.14,368764.0,39.3579,39.7027,39.122,39.1402,368764.0
2022-03-15 10:00:00,43.16,43.34,42.63,43.33,445093.0,39.1583,39.3216,38.6775,39.3126,445093.0
2022-03-15 10:05:00,43.32,43.82,43.31,43.59,368497.0,39.3035,39.7571,39.2944,39.5485,368497.0
2022-03-15 10:10:00,43.58,44.66,43.57,44.13,524310.0,39.5394,40.5192,39.5303,40.0384,524310.0
2022-03-15 10:15:00,44.13,45.92,44.05,45.67,695730.0,40.0384,41.6624,39.9658,41.4356,695730.0
2022-03-15 10:20:00,45.64,47.05,45.53,46.91,1376452.0,41.4084,42.6877,41.3086,42.5606,1376452.0
2022-03-15 10:25:00,46.9,47.68,45.88,47.68,981130.0,42.5516,43.2592,41.6261,43.2592,981130.0
2022-03-15 10:30:00,47.68,48.22,46.71,46.79,1237283.0,43.2592,43.7492,42.3792,42.4518,1237283.0
2022-03-15 10:35:00,46.79,47.81,46.73,47.58,783665.0,42.4518,43.3772,42.3973,43.1685,783665.0
2022-03-15 10:40:00,47.57,47.72,47.02,47.53,761865.0,43.1594,43.2955,42.6604,43.1231,761865.0
2022-03-15 10:45:00,47.53,48.06,47.19,47.46,979409.0,43.1231,43.604,42.8147,43.0596,979409.0
2022-03-15 10:50:00,47.46,47.46,46.31,46.4,638862.0,43.0596,43.0596,42.0163,42.0979,638862.0
2022-03-15 10:55:00,46.4,46.41,45.95,46.09,602074.0,42.0979,42.107,41.6896,41.8167,602074.0
2022-03-15 11:00:00,46.1,46.18,45.62,46.01,506781.0,41.8257,41.8983,41.3902,41.7441,506781.0
2022-03-15 11:05:00,46.03,46.24,45.52,45.81,301994.0,41.7622,41.9528,41.2995,41.5626,301994.0
2022-03-15 11:10:00,45.82,46.27,45.8,46.03,412139.0,41.5717,41.98,41.5535,41.7622,412139.0
2022-03-15 11:15:00,46.04,46.27,45.78,46.2,419127.0,41.7713,41.98,41.5354,41.9165,419127.0
2022-03-15 11:20:00,46.21,46.36,46.05,46.09,523484.0,41.9255,42.0616,41.7804,41.8167,523484.0
2022-03-15 11:25:00,46.07,46.16,45.69,45.84,341405.0,41.7985,41.8802,41.4537,41.5898,341405.0
2022-03-15 11:30:00,45.83,45.92,45.5,45.55,513423.0,41.5808,41.6624,41.2814,41.3267,513423.0
2022-03-15 11:35:00,45.54,45.69,45.08,45.09,342914.0,41.3177,41.4537,40.9003,40.9094,342914.0
2022-03-15 11:40:00,45.09,45.34,45.05,45.22,340366.0,40.9094,41.1362,40.8731,41.0273,340366.0
2022-03-15 11:45:00,45.22,45.62,45.17,45.33,230911.0,41.0273,41.3902,40.982,41.1271,230911.0
2022-03-15 11:50:00,45.34,45.67,45.23,45.23,360367.0,41.1362,41.4356,41.0364,41.0364,360367.0
2022-03-15 11:55:00,45.28,45.32,45.06,45.24,260414.0,41.0818,41.1181,40.8822,41.0455,260414.0
2022-03-15 12:00:00,45.24,45.69,45.21,45.45,291543.0,41.0455,41.4537,41.0183,41.236,291543.0
2022-03-15 12:05:00,45.46,46.01,45.41,45.67,419623.0,41.2451,41.7441,41.1997,41.4356,419623.0
2022-03-15 12:10:00,45.64,45.95,45.42,45.95,218753.0,41.4084,41.6896,41.2088,41.6896,218753.0
2022-03-15 12:15:00,45.95,46.05,45.72,45.86,245596.0,41.6896,41.7804,41.481,41.608,245596.0
2022-03-15 12:20:00,45.84,45.86,45.37,45.59,236657.0,41.5898,41.608,41.1634,41.363,236657.0
2022-03-15 12:25:00,45.59,45.66,45.35,45.39,200311.0,41.363,41.4265,41.1453,41.1816,200311.0
2022-03-15 12:30:00,45.4,45.51,45.32,45.46,142576.0,41.1906,41.2904,41.1181,41.2451,142576.0
2022-03-15 12:35:00,45.44,45.58,45.33,45.41,161020.0,41.2269,41.3539,41.1271,41.1997,161020.0
2022-03-15 12:40:00,45.44,45.55,45.32,45.35,160367.0,41.2269,41.3267,41.1181,41.1453,160367.0
2022-03-15 12:45:00,45.37,45.41,45.23,45.28,218727.0,41.1634,41.1997,41.0364,41.0818,218727.0
2022-03-15 12:50:00,45.28,45.4,45.2,45.36,253525.0,41.0818,41.1906,41.0092,41.1543,253525.0
2022-03-15 12:55:00,45.36,45.62,45.32,45.62,254116.0,41.1543,41.3902,41.1181,41.3902,254116.0
2022-03-15 13:00:00,45.61,45.66,45.41,45.57,165522.0,41.3812,41.4265,41.1997,41.3449,165522.0
2022-03-15 13:05:00,45.57,45.6,45.34,45.42,164722.0,41.3449,41.3721,41.1362,41.2088,164722.0
2022-03-15 13:10:00,45.42,45.61,45.35,45.42,153306.0,41.2088,41.3812,41.1453,41.2088,153306.0
2022-03-15 13:15:00,45.41,45.72,45.2,45.27,322227.0,41.1997,41.481,41.0092,41.0727,322227.0
2022-03-15 13:20:00,45.27,45.41,45.23,45.3,224793.0,41.0727,41.1997,41.0364,41.0999,224793.0
2022-03-15 13:25:00,45.29,45.44,45.23,45.25,213100.0,41.0908,41.2269,41.0364,41.0545,213100.0
2022-03-15 13:30:00,45.25,45.5,45.25,45.45,177830.0,41.0545,41.2814,41.0545,41.236,177830.0
2022-03-15 13:35:00,45.45,45.76,45.21,45.24,327022.0,41.236,41.5173,41.0183,41.0455,327022.0
2022-03-15 13:40:00,45.24,45.3,44.98,45.02,238853.0,41.0455,41.0999,40.8096,40.8459,238853.0
2022-03-15 13:45:00,45.02,45.02,44.39,44.58,489823.0,40.8459,40.8459,40.2743,40.4467,489823.0
2022-03-15 13:50:00,44.58,44.87,44.57,44.67,296319.0,40.4467,40.7098,40.4376,40.5283,296319.0
2022-03-15 13:55:00,44.65,44.94,44.6,44.84,181558.0,40.5102,40.7733,40.4648,40.6826,181558.0
2022-03-15 14:00:00,44.83,45.09,44.75,44.94,173432.0,40.6735,40.9094,40.6009,40.7733,173432.0
2022-03-15 14:05:00,44.94,45.28,44.88,45.2,214327.0,40.7733,41.0818,40.7188,41.0092,214327.0
2022-03-15 14:10:00,45.21,45.25,44.97,45.13,336097.0,41.0183,41.0545,40.8005,40.9457,336097.0
2022-03-15 14:15:00,45.13,45.36,44.96,45.0,217504.0,40.9457,41.1543,40.7914,40.8277,217504.0
2022-03-15 14:20:00,45.01,45.11,44.94,45.06,190117.0,40.8368,40.9275,40.7733,40.8822,190117.0
2022-03-15 14:25:00,45.09,45.26,45.05,45.22,107326.0,40.9094,41.0636,40.8731,41.0273,107326.0
2022-03-15 14:30:00,45.2,45.68,45.17,45.65,182935.0,41.0092,41.4447,40.982,41.4175,182935.0
2022-03-15 14:35:00,45.65,45.76,45.54,45.63,141611.0,41.4175,41.5173,41.3177,41.3993,141611.0
2022-03-15 14:40:00,45.63,45.75,45.59,45.73,108045.0,41.3993,41.5082,41.363,41.49,108045.0
2022-03-15 14:45:00,45.73,46.06,45.73,45.99,295540.0,41.49,41.7894,41.49,41.7259,295540.0
2022-03-15 14:50:00,46.0,46.19,45.73,45.98,261260.0,41.735,41.9074,41.49,41.7169,261260.0
2022-03-15 14:55:00,45.98,46.06,45.64,45.76,229198.0,41.7169,41.7894,41.4084,41.5173,229198.0
2022-03-15 15:00:00,45.73,45.75,45.42,45.59,246487.0,41.49,41.5082,41.2088,41.363,246487.0
2022-03-15 15:05:00,45.57,45.86,45.48,45.86,169783.0,41.3449,41.608,41.2632,41.608,169783.0
2022-03-15 15:10:00,45.85,46.01,45.66,45.71,246180.0,41.5989,41.7441,41.4265,41.4719,246180.0
2022-03-15 15:15:00,45.73,46.14,45.72,46.07,193268.0,41.49,41.862,41.481,41.7985,193268.0
2022-03-15 15:20:00,46.07,46.16,46.04,46.14,127892.0,41.7985,41.8802,41.7713,41.862,127892.0
2022-03-15 15:25:00,46.12,46.26,46.08,46.15,173972.0,41.8439,41.9709,41.8076,41.8711,173972.0
2022-03-15 15:30:00,46.15,46.49,46.15,46.42,231317.0,41.8711,42.1796,41.8711,42.1161,231317.0
2022-03-15 15:35:00,46.41,46.42,46.24,46.29,257416.0,42.107,42.1161,41.9528,41.9981,257416.0
2022-03-15 15:40:00,46.29,46.32,46.13,46.26,273029.0,41.9981,42.0253,41.853,41.9709,273029.0
2022-03-15 15:45:00,46.26,46.3,46.03,46.15,365056.0,41.9709,42.0072,41.7622,41.8711,365056.0
2022-03-15 15:50:00,46.15,46.25,46.05,46.14,431417.0,41.8711,41.9618,41.7804,41.862,431417.0
2022-03-15 15:55:00,46.14,46.14,45.87,45.97,736401.0,41.862,41.862,41.6171,41.7078,736401.0
2022-03-16 09:30:00,56.96,57.54,55.23,55.48,3706646.0,51.6788,52.205,50.1092,50.336,3706646.0
2022-03-16 09:35:00,55.48,56.15,55.01,55.32,1534946.0,50.336,50.9439,49.9096,50.1909,1534946.0
2022-03-16 09:40:00,55.34,56.24,54.75,55.82,1966287.0,50.209,51.0256,49.6737,50.6445,1966287.0
2022-03-16 09:45:00,55.83,58.2,55.32,57.91,2399539.0,50.6536,52.8039,50.1909,52.5407,2399539.0
2022-03-16 09:50:00,57.91,58.93,57.62,58.43,1732061.0,52.5407,53.4662,52.2776,53.0125,1732061.0
2022-03-16 09:55:00,58.44,59.47,58.03,58.25,1923170.0,53.0216,53.9561,52.6496,52.8492,1923170.0
2022-03-16 10:00:00,58.25,58.89,57.67,57.79,957424.0,52.8492,53.4299,52.323,52.4319,957424.0
2022-03-16 10:05:00,57.78,58.82,57.61,58.59,742709.0,52.4228,53.3664,52.2686,53.1577,742709.0
2022-03-16 10:10:00,58.6,59.27,58.33,59.21,752819.0,53.1668,53.7746,52.9218,53.7202,752819.0
2022-03-16 10:15:00,59.19,59.38,58.8,59.07,694564.0,53.7021,53.8744,53.3482,53.5932,694564.0
2022-03-16 10:20:00,59.08,60.35,59.03,60.2,1193680.0,53.6023,54.7545,53.5569,54.6184,1193680.0
2022-03-16 10:25:00,60.17,60.25,59.55,59.76,683288.0,54.5912,54.6638,54.0287,54.2192,683288.0
2022-03-16 10:30:00,59.76,60.09,59.33,59.91,657343.0,54.2192,54.5186,53.8291,54.3553,657343.0
2022-03-16 10:35:00,59.86,59.94,59.21,59.45,537158.0,54.3099,54.3825,53.7202,53.938,537158.0
2022-03-16 10:40:00,59.47,59.64,58.85,59.08,711887.0,53.9561,54.1103,53.3936,53.6023,711887.0
2022-03-16 10:45:00,59.07,59.28,58.57,58.63,529659.0,53.5932,53.7837,53.1395,53.194,529659.0
2022-03-16 10:50:00,58.61,59.33,58.6,59.33,550617.0,53.1758,53.8291,53.1668,53.8291,550617.0
2022-03-16 10:55:00,59.32,59.83,59.32,59.77,483266.0,53.82,54.2827,53.82,54.2283,483266.0
2022-03-16 11:00:00,59.79,60.1,59.69,60.05,551568.0,54.2464,54.5277,54.1557,54.4823,551568.0
2022-03-16 11:05:00,60.03,60.3,59.63,59.85,461729.0,54.4642,54.7091,54.1013,54.3009,461729.0
2022-03-16 11:10:00,59.86,60.68,59.77,60.55,532145.0,54.3099,55.0539,54.2283,54.936,532145.0
2022-03-16 11:15:00,60.52,60.94,60.31,60.86,469779.0,54.9087,55.2898,54.7182,55.2172,469779.0
2022-03-16 11:20:00,60.86,61.03,60.58,60.84,473634.0,55.2172,55.3715,54.9632,55.1991,473634.0
2022-03-16 11:25:00,60.87,60.99,60.6,60.96,305100.0,55.2263,55.3352,54.9813,55.308,305100.0
2022-03-16 11:30:00,60.96,61.2,60.7,61.05,492796.0,55.308,55.5257,55.0721,55.3896,492796.0
2022-03-16 11:35:00,61.05,61.11,60.42,60.49,372603.0,55.3896,55.444,54.818,54.8815,372603.0
2022-03-16 11:40:00,60.49,60.79,60.21,60.72,318879.0,54.8815,55.1537,54.6275,55.0902,318879.0
2022-03-16 11:45:00,60.73,60.93,60.63,60.78,246319.0,55.0993,55.2807,55.0086,55.1446,246319.0
2022-03-16 11:50:00,60.78,61.05,60.37,60.89,355084.0,55.1446,55.3896,54.7727,55.2444,355084.0
2022-03-16 11:55:00,60.88,61.03,60.61,61.02,287458.0,55.2354,55.3715,54.9904,55.3624,287458.0
2022-03-16 12:00:00,61.02,61.04,60.53,60.55,276810.0,55.3624,55.3805,54.9178,54.936,276810.0
2022-03-16 12:05:00,60.56,60.95,60.52,60.65,286333.0,54.945,55.2989,54.9087,55.0267,286333.0
2022-03-16 12:10:00,60.66,61.02,60.61,60.89,360485.0,55.0358,55.3624,54.9904,55.2444,360485.0
2022-03-16 12:15:00,60.9,61.09,60.71,60.97,471464.0,55.2535,55.4259,55.0811,55.317,471464.0
2022-03-16 12:20:00,60.96,60.97,60.45,60.64,345972.0,55.308,55.317,54.8452,55.0176,345972.0
2022-03-16 12:25:00,60.64,60.67,60.18,60.22,355505.0,55.0176,55.0448,54.6003,54.6366,355505.0
2022-03-16 12:30:00,60.2,60.24,59.63,59.92,458288.0,54.6184,54.6547,54.1013,54.3644,458288.0
2022-03-16 12:35:00,59.92,60.04,59.64,59.77,338791.0,54.3644,54.4733,54.1103,54.2283,338791.0
2022-03-16 12:40:00,59.75,60.03,59.71,59.75,248574.0,54.2101,54.4642,54.1739,54.2101,248574.0
2022-03-16 12:45:00,59.71,59.97,59.35,59.7,326036.0,54.1739,54.4097,53.8472,54.1648,326036.0
2022-03-16 12:50:00,59.7,60.22,59.66,60.09,281783.0,54.1648,54.6366,54.1285,54.5186,281783.0
2022-03-16 12:55:00,60.07,60.29,59.86,60.07,389570.0,54.5005,54.7001,54.3099,54.5005,389570.0
2022-03-16 13:00:00,60.08,60.6,60.0,60.53,348016.0,54.5095,54.9813,54.437,54.9178,348016.0
2022-03-16 13:05:00,60.54,60.6,60.08,60.23,246323.0,54.9269,54.9813,54.5095,54.6456,246323.0
2022-03-16 13:10:00,60.23,60.24,59.59,59.91,312991.0,54.6456,54.6547,54.065,54.3553,312991.0
2022-03-16 13:15:00,59.92,60.09,59.68,59.93,198174.0,54.3644,54.5186,54.1466,54.3735,198174.0
2022-03-16 13:20:00,59.92,60.18,59.6,60.1,207626.0,54.3644,54.6003,54.074,54.5277,207626.0
2022-03-16 13:25:00,60.11,60.37,60.05,60.26,238004.0,54.5368,54.7727,54.4823,54.6729,238004.0
2022-03-16 13:30:00,60.27,60.86,60.27,60.82,236589.0,54.6819,55.2172,54.6819,55.1809,236589.0
2022-03-16 13:35:00,60.82,61.07,60.69,60.74,206672.0,55.1809,55.4078,55.063,55.1084,206672.0
2022-03-16 13:40:00,60.74,60.89,60.5,60.87,271341.0,55.1084,55.2444,54.8906,55.2263,271341.0
2022-03-16 13:45:00,60.87,60.91,60.59,60.77,167337.0,55.2263,55.2626,54.9723,55.1356,167337.0
2022-03-16 13:50:00,60.75,60.75,60.45,60.49,199870.0,55.1174,55.1174,54.8452,54.8815,199870.0
2022-03-16 13:55:00,60.48,60.67,60.13,60.42,298685.0,54.8725,55.0448,54.5549,54.818,298685.0
2022-03-16 14:00:00,60.35,60.63,59.28,59.48,448108.0,54.7545,55.0086,53.7837,53.9652,448108.0
2022-03-16 14:05:00,59.47,59.99,59.2,59.52,396102.0,53.9561,54.4279,53.7111,54.0015,396102.0
2022-03-16 14:10:00,59.51,59.66,58.77,58.97,528881.0,53.9924,54.1285,53.321,53.5025,528881.0
2022-03-16 14:15:00,58.95,60.08,58.9,60.06,375939.0,53.4843,54.5095,53.439,54.4914,375939.0
2022-03-16 14:20:00,60.07,60.35,59.83,59.9,312005.0,54.5005,54.7545,54.2827,54.3462,312005.0
2022-03-16 14:25:00,59.92,60.63,59.9,60.07,262129.0,54.3644,55.0086,54.3462,54.5005,262129.0
2022-03-16 14:30:00,60.06,60.06,59.29,59.5,365008.0,54.4914,54.4914,53.7928,53.9833,365008.0
2022-03-16 14:35:00,59.53,60.59,59.35,60.51,560261.0,54.0105,54.9723,53.8472,54.8997,560261.0
2022-03-16 14:40:00,60.54,61.65,60.17,61.65,792473.0,54.9269,55.934,54.5912,55.934,792473.0
2022-03-16 14:45:00,61.61,61.63,61.04,61.15,337019.0,55.8977,55.9158,55.3805,55.4803,337019.0
2022-03-16 14:50:00,61.16,62.45,61.06,62.4,528350.0,55.4894,56.6598,55.3987,56.6144,528350.0
2022-03-16 14:55:00,62.4,62.93,62.11,62.11,694739.0,56.6144,57.0953,56.3513,56.3513,694739.0
2022-03-16 15:00:00,62.14,62.55,61.81,62.48,379863.0,56.3785,56.7505,56.0791,56.687,379863.0
2022-03-16 15:05:00,62.51,62.9,62.5,62.58,812385.0,56.7142,57.0681,56.7052,56.7778,812385.0
2022-03-16 15:10:00,62.58,63.14,62.38,62.87,460463.0,56.7778,57.2858,56.5963,57.0409,460463.0
2022-03-16 15:15:00,62.89,63.31,62.75,63.15,362414.0,57.059,57.4401,56.932,57.2949,362414.0
2022-03-16 15:20:00,63.18,63.43,62.97,63.25,377585.0,57.3221,57.5489,57.1316,57.3856,377585.0
2022-03-16 15:25:00,63.26,63.75,63.26,63.68,478780.0,57.3947,57.8393,57.3947,57.7758,478780.0
2022-03-16 15:30:00,63.67,63.75,63.05,63.16,465269.0,57.7667,57.8393,57.2042,57.304,465269.0
2022-03-16 15:35:00,63.14,63.72,63.11,63.63,476772.0,57.2858,57.8121,57.2586,57.7304,476772.0
2022-03-16 15:40:00,63.62,63.83,63.47,63.68,385130.0,57.7213,57.9119,57.5852,57.7758,385130.0
2022-03-16 15:45:00,63.68,63.92,63.48,63.92,459870.0,57.7758,57.9935,57.5943,57.9935,459870.0
2022-03-16 15:50:00,63.9,64.09,63.66,63.96,828642.0,57.9754,58.1477,57.7576,58.0298,828642.0
2022-03-16 15:55:00,63.97,64.28,63.89,64.08,1205334.0,58.0389,58.3201,57.9663,58.1387,1205334.0
2022-03-17 09:30:00,62.01,62.79,60.42,61.74,1951322.0,56.2606,56.9683,54.818,56.0156,1951322.0
2022-03-17 09:35:00,61.75,63.86,61.15,61.95,801436.0,56.0247,57.9391,55.4803,56.2062,801436.0
2022-03-17 09:40:00,61.92,61.94,60.24,60.66,733951.0,56.1789,56.1971,54.6547,55.0358,733951.0
2022-03-17 09:45:00,60.65,60.92,59.73,59.85,578709.0,55.0267,55.2717,54.192,54.3009,578709.0
2022-03-17 09:50:00,59.86,59.89,58.32,58.59,868810.0,54.3099,54.3372,52.9127,53.1577,868810.0
2022-03-17 09:55:00,58.59,60.63,58.59,60.44,561890.0,53.1577,55.0086,53.1577,54.8362,561890.0
2022-03-17 10:00:00,60.45,60.55,59.36,59.95,369349.0,54.8452,54.936,53.8563,54.3916,369349.0
2022-03-17 10:05:00,59.97,60.19,59.8,60.19,287639.0,54.4097,54.6093,54.2555,54.6093,287639.0
2022-03-17 10:10:00,60.19,60.79,59.6,59.9,516059.0,54.6093,55.1537,54.074,54.3462,516059.0
2022-03-17 10:15:00,59.96,59.96,59.3,59.65,378377.0,54.4007,54.4007,53.8019,54.1194,378377.0
2022-03-17 10:20:00,59.68,60.25,59.67,59.89,243841.0,54.1466,54.6638,54.1376,54.3372,243841.0
2022-03-17 10:25:00,59.88,60.0,59.58,59.81,218452.0,54.3281,54.437,54.0559,54.2646,218452.0
2022-03-17 10:30:00,59.83,59.84,59.43,59.69,414999.0,54.2827,54.2918,53.9198,54.1557,414999.0
2022-03-17 10:35:00,59.68,59.85,59.01,59.06,367815.0,54.1466,54.3009,53.5388,53.5841,367815.0
2022-03-17 10:40:00,59.07,59.33,58.75,59.15,342184.0,53.5932,53.8291,53.3029,53.6658,342184.0
2022-03-17 10:45:00,59.12,59.3,58.84,59.07,230246.0,53.6386,53.8019,53.3845,53.5932,230246.0
2022-03-17 10:50:00,59.08,59.1,58.53,58.77,291303.0,53.6023,53.6204,53.1033,53.321,291303.0
2022-03-17 10:55:00,58.75,58.92,58.62,58.71,313378.0,53.3029,53.4571,53.1849,53.2666,313378.0
2022-03-17 11:00:00,58.7,58.79,58.34,58.71,294907.0,53.2575,53.3392,52.9309,53.2666,294907.0
2022-03-17 11:05:00,58.69,59.04,58.6,59.03,197720.0,53.2484,53.566,53.1668,53.5569,197720.0
2022-03-17 11:10:00,59.02,59.33,58.82,59.32,253567.0,53.5478,53.8291,53.3664,53.82,253567.0
2022-03-17 11:15:00,59.33,59.97,59.2,59.86,259264.0,53.8291,54.4097,53.7111,54.3099,259264.0
2022-03-17 11:20:00,59.84,59.95,59.5,59.95,220660.0,54.2918,54.3916,53.9833,54.3916,220660.0
2022-03-17 11:25:00,59.95,60.06,59.49,59.5,171941.0,54.3916,54.4914,53.9742,53.9833,171941.0
2022-03-17 11:30:00,59.5,59.85,59.46,59.76,153908.0,53.9833,54.3009,53.947,54.2192,153908.0
2022-03-17 11:35:00,59.76,60.25,59.68,60.16,172076.0,54.2192,54.6638,54.1466,54.5821,172076.0
2022-03-17 11:40:00,60.17,60.42,60.09,60.17,147269.0,54.5912,54.818,54.5186,54.5912,147269.0
2022-03-17 11:45:00,60.19,60.34,59.93,59.97,145925.0,54.6093,54.7454,54.3735,54.4097,145925.0
2022-03-17 11:50:00,59.97,60.43,59.88,60.32,175216.0,54.4097,54.8271,54.3281,54.7273,175216.0
2022-03-17 11:55:00,60.33,60.38,60.1,60.23,131738.0,54.7364,54.7817,54.5277,54.6456,131738.0
2022-03-17 12:00:00,60.24,60.61,60.23,60.49,174662.0,54.6547,54.9904,54.6456,54.8815,174662.0
2022-03-17 12:05:00,60.5,60.69,60.44,60.46,119562.0,54.8906,55.063,54.8362,54.8543,119562.0
2022-03-17 12:10:00,60.46,60.46,60.26,60.29,154759.0,54.8543,54.8543,54.6729,54.7001,154759.0
2022-03-17 12:15:00,60.29,60.36,60.0,60.21,111104.0,54.7001,54.7636,54.437,54.6275,111104.0
2022-03-17 12:20:00,60.21,60.42,60.13,60.36,75957.0,54.6275,54.818,54.5549,54.7636,75957.0
2022-03-17 12:25:00,60.37,60.64,60.32,60.62,91466.0,54.7727,55.0176,54.7273,54.9995,91466.0
2022-03-17 12:30:00,60.58,60.75,60.51,60.61,92848.0,54.9632,55.1174,54.8997,54.9904,92848.0
2022-03-17 12:35:00,60.6,60.99,60.57,60.98,131629.0,54.9813,55.3352,54.9541,55.3261,131629.0
2022-03-17 12:40:00,60.97,61.28,60.86,61.25,155808.0,55.317,55.5983,55.2172,55.5711,155808.0
2022-03-17 12:45:00,61.29,61.44,61.15,61.31,183561.0,55.6074,55.7434,55.4803,55.6255,183561.0
2022-03-17 12:50:00,61.33,61.64,61.33,61.47,176691.0,55.6436,55.9249,55.6436,55.7707,176691.0
2022-03-17 12:55:00,61.46,61.84,61.43,61.75,198316.0,55.7616,56.1064,55.7344,56.0247,198316.0
2022-03-17 13:00:00,61.75,61.82,61.31,61.53,113000.0,56.0247,56.0882,55.6255,55.8251,113000.0
2022-03-17 13:05:00,61.55,61.71,61.37,61.37,79376.0,55.8433,55.9884,55.6799,55.6799,79376.0
2022-03-17 13:10:00,61.38,61.42,60.97,61.01,154343.0,55.689,55.7253,55.317,55.3533,154343.0
2022-03-17 13:15:00,61.04,61.16,60.86,61.07,69514.0,55.3805,55.4894,55.2172,55.4078,69514.0
2022-03-17 13:20:00,61.05,61.27,60.93,60.98,99097.0,55.3896,55.5892,55.2807,55.3261,99097.0
2022-03-17 13:25:00,61.0,61.35,60.94,61.26,98212.0,55.3442,55.6618,55.2898,55.5801,98212.0
2022-03-17 13:30:00,61.28,61.37,61.22,61.33,52516.0,55.5983,55.6799,55.5438,55.6436,52516.0
2022-03-17 13:35:00,61.32,61.46,61.21,61.29,59693.0,55.6346,55.7616,55.5348,55.6074,59693.0
2022-03-17 13:40:00,61.29,61.56,61.25,61.53,77085.0,55.6074,55.8523,55.5711,55.8251,77085.0
2022-03-17 13:45:00,61.53,61.91,61.51,61.91,169216.0,55.8251,56.1699,55.807,56.1699,169216.0
2022-03-17 13:50:00,61.9,62.09,61.81,62.0,293371.0,56.1608,56.3332,56.0791,56.2515,293371.0
2022-03-17 13:55:00,62.0,62.04,61.85,61.91,97625.0,56.2515,56.2878,56.1154,56.1699,97625.0
2022-03-17 14:00:00,61.91,61.99,61.72,61.97,112763.0,56.1699,56.2425,55.9975,56.2243,112763.0
2022-03-17 14:05:00,61.98,62.13,61.93,62.07,125556.0,56.2334,56.3695,56.188,56.315,125556.0
2022-03-17 14:10:00,62.07,62.13,61.78,61.92,124507.0,56.315,56.3695,56.0519,56.1789,124507.0
2022-03-17 14:15:00,61.92,62.22,61.83,62.02,233429.0,56.1789,56.4511,56.0973,56.2697,233429.0
2022-03-17 14:20:00,62.03,62.08,61.65,61.72,138023.0,56.2787,56.3241,55.934,55.9975,138023.0
2022-03-17 14:25:00,61.7,61.8,61.47,61.48,105893.0,55.9793,56.0701,55.7707,55.7797,105893.0
2022-03-17 14:30:00,61.49,61.72,61.46,61.66,93251.0,55.7888,55.9975,55.7616,55.9431,93251.0
2022-03-17 14:35:00,61.64,61.8,61.46,61.55,65158.0,55.9249,56.0701,55.7616,55.8433,65158.0
2022-03-17 14:40:00,61.55,61.62,61.48,61.57,52094.0,55.8433,55.9068,55.7797,55.8614,52094.0
2022-03-17 14:45:00,61.56,61.65,61.35,61.59,128694.0,55.8523,55.934,55.6618,55.8795,128694.0
2022-03-17 14:50:00,61.6,61.64,61.42,61.64,58613.0,55.8886,55.9249,55.7253,55.9249,58613.0
2022-03-17 14:55:00,61.64,61.77,61.54,61.74,70992.0,55.9249,56.0429,55.8342,56.0156,70992.0
2022-03-17 15:00:00,61.73,62.06,61.68,61.92,117823.0,56.0066,56.306,55.9612,56.1789,117823.0
2022-03-17 15:05:00,61.92,62.0,61.68,61.72,77596.0,56.1789,56.2515,55.9612,55.9975,77596.0
2022-03-17 15:10:00,61.72,61.79,61.3,61.42,101545.0,55.9975,56.061,55.6164,55.7253,101545.0
2022-03-17 15:15:00,61.39,61.41,61.13,61.26,176189.0,55.6981,55.7162,55.4622,55.5801,176189.0
2022-03-17 15:20:00,61.26,61.27,60.91,60.96,147565.0,55.5801,55.5892,55.2626,55.308,147565.0
2022-03-17 15:25:00,60.98,61.15,60.9,61.14,196460.0,55.3261,55.4803,55.2535,55.4713,196460.0
2022-03-17 15:30:00,61.15,61.41,61.14,61.3,160401.0,55.4803,55.7162,55.4713,55.6164,160401.0
2022-03-17 15:35:00,61.29,61.45,61.16,61.45,148809.0,55.6074,55.7525,55.4894,55.7525,148809.0
2022-03-17 15:40:00,61.45,61.74,61.45,61.7,200295.0,55.7525,56.0156,55.7525,55.9793,200295.0
2022-03-17 15:45:00,61.69,62.04,61.67,61.89,329156.0,55.9703,56.2878,55.9521,56.1517,329156.0
2022-03-17 15:50:00,61.87,61.89,61.62,61.76,367021.0,56.1336,56.1517,55.9068,56.0338,367021.0
2022-03-17 15:55:00,61.77,61.99,61.74,61.94,474095.0,56.0429,56.2425,56.0156,56.1971,474095.0
2022-03-18 09:30:00,61.17,62.78,60.82,62.23,1245703.0,55.4985,56.9592,55.1809,56.4602,1245703.0
2022-03-18 09:35:00,62.21,63.29,62.21,63.02,427087.0,56.4421,57.4219,56.4421,57.177,427087.0
2022-03-18 09:40:00,62.98,63.33,62.5,62.97,335284.0,57.1407,57.4582,56.7052,57.1316,335284.0
2022-03-18 09:45:00,63.06,64.35,62.94,64.22,574201.0,57.2132,58.3836,57.1044,58.2657,574201.0
2022-03-18 09:50:00,64.24,65.14,64.12,64.4,819032.0,58.2838,59.1004,58.175,58.429,819032.0
2022-03-18 09:55:00,64.39,65.33,64.3,65.21,390329.0,58.4199,59.2728,58.3383,59.1639,390329.0
2022-03-18 10:00:00,65.19,66.08,65.0,66.04,537661.0,59.1458,59.9532,58.9734,59.9169,537661.0
2022-03-18 10:05:00,66.05,68.26,65.99,68.04,1549042.0,59.926,61.9311,59.8716,61.7315,1549042.0
2022-03-18 10:10:00,68.05,68.26,66.92,66.92,840810.0,61.7406,61.9311,60.7154,60.7154,840810.0
2022-03-18 10:15:00,66.96,67.18,66.26,66.38,621144.0,60.7516,60.9513,60.1166,60.2254,621144.0
2022-03-18 10:20:00,66.37,66.39,65.6,65.94,631454.0,60.2164,60.2345,59.5177,59.8262,631454.0
2022-03-18 10:25:00,65.94,65.95,65.3,65.3,583574.0,59.8262,59.8353,59.2456,59.2456,583574.0
2022-03-18 10:30:00,65.28,65.46,64.55,64.73,677521.0,59.2274,59.3907,58.5651,58.7284,677521.0
2022-03-18 10:35:00,64.71,65.14,64.2,64.4,1044589.0,58.7103,59.1004,58.2475,58.429,1044589.0
2022-03-18 10:40:00,64.39,64.78,63.9,64.53,655379.0,58.4199,58.7738,57.9754,58.547,655379.0
2022-03-18 10:45:00,64.53,65.06,64.52,64.61,228226.0,58.547,59.0278,58.5379,58.6195,228226.0
2022-03-18 10:50:00,64.58,65.15,64.26,65.1,291507.0,58.5923,59.1095,58.302,59.0641,291507.0
2022-03-18 10:55:00,65.09,65.56,65.03,65.41,331074.0,59.055,59.4815,59.0006,59.3454,331074.0
2022-03-18 11:00:00,65.39,65.75,65.21,65.39,185260.0,59.3272,59.6538,59.1639,59.3272,185260.0
2022-03-18 11:05:00,65.36,65.4,64.69,64.72,207677.0,59.3,59.3363,58.6921,58.7193,207677.0
2022-03-18 11:10:00,64.7,65.25,64.55,65.22,292652.0,58.7012,59.2002,58.5651,59.173,292652.0
2022-03-18 11:15:00,65.23,65.32,64.9,65.1,297611.0,59.1821,59.2637,58.8826,59.0641,297611.0
2022-03-18 11:20:00,65.11,65.2,64.71,65.08,218803.0,59.0732,59.1548,58.7103,59.046,218803.0
2022-03-18 11:25:00,65.09,65.2,64.75,65.07,220148.0,59.055,59.1548,58.7466,59.0369,220148.0
2022-03-18 11:30:00,65.09,65.63,65.09,65.56,315431.0,59.055,59.545,59.055,59.4815,315431.0
2022-03-18 11:35:00,65.6,65.89,65.52,65.52,221798.0,59.5177,59.7809,59.4452,59.4452,221798.0
2022-03-18 11:40:00,65.56,65.69,65.29,65.52,249802.0,59.4815,59.5994,59.2365,59.4452,249802.0
2022-03-18 11:45:00,65.55,65.91,65.44,65.83,119355.0,59.4724,59.799,59.3726,59.7264,119355.0
2022-03-18 11:50:00,65.86,66.11,65.65,65.7,273320.0,59.7536,59.9805,59.5631,59.6085,273320.0
2022-03-18 11:55:00,65.72,66.19,65.64,66.07,139663.0,59.6266,60.053,59.554,59.9442,139663.0
2022-03-18 12:00:00,66.07,66.58,66.03,66.53,300456.0,59.9442,60.4069,59.9079,60.3615,300456.0
2022-03-18 12:05:00,66.54,66.61,66.08,66.35,328790.0,60.3706,60.4341,59.9532,60.1982,328790.0
2022-03-18 12:10:00,66.36,66.59,66.27,66.46,331177.0,60.2073,60.416,60.1256,60.298,331177.0
2022-03-18 12:15:00,66.45,67.54,66.39,67.53,329702.0,60.2889,61.2779,60.2345,61.2688,329702.0
2022-03-18 12:20:00,67.53,67.96,67.38,67.62,697838.0,61.2688,61.6589,61.1327,61.3505,697838.0
2022-03-18 12:25:00,67.62,67.9,67.53,67.77,346639.0,61.3505,61.6045,61.2688,61.4865,346639.0
2022-03-18 12:30:00,67.73,68.1,67.59,68.1,453411.0,61.4503,61.786,61.3232,61.786,453411.0
2022-03-18 12:35:00,68.05,68.96,67.96,68.91,602965.0,61.7406,62.5662,61.6589,62.5209,602965.0
2022-03-18 12:40:00,68.89,69.2,68.69,69.04,913572.0,62.5027,62.784,62.3212,62.6388,913572.0
2022-03-18 12:45:00,69.05,69.31,68.72,69.17,866633.0,62.6479,62.8838,62.3485,62.7567,866633.0
2022-03-18 12:50:00,69.17,69.43,68.43,68.5,1100671.0,62.7567,62.9926,62.0854,62.1489,1100671.0
2022-03-18 12:55:00,68.51,69.13,68.42,68.51,451686.0,62.1579,62.7205,62.0763,62.1579,451686.0
2022-03-18 13:00:00,68.54,68.78,68.05,68.14,483087.0,62.1852,62.4029,61.7406,61.8222,483087.0
2022-03-18 13:05:00,68.14,68.14,67.36,67.63,468801.0,61.8222,61.8222,61.1146,61.3595,468801.0
2022-03-18 13:10:00,67.61,67.64,67.13,67.13,274932.0,61.3414,61.3686,60.9059,60.9059,274932.0
2022-03-18 13:15:00,67.15,67.31,66.91,66.99,434653.0,60.924,61.0692,60.7063,60.7789,434653.0
2022-03-18 13:20:00,66.99,67.01,66.63,66.68,401093.0,60.7789,60.797,60.4522,60.4976,401093.0
2022-03-18 13:25:00,66.7,67.27,66.69,67.17,334663.0,60.5158,61.0329,60.5067,60.9422,334663.0
2022-03-18 13:30:00,67.15,67.46,67.11,67.13,274128.0,60.924,61.2053,60.8877,60.9059,274128.0
2022-03-18 13:35:00,67.13,67.31,66.86,66.93,167669.0,60.9059,61.0692,60.6609,60.7244,167669.0
2022-03-18 13:40:00,66.92,66.99,66.41,66.47,385247.0,60.7154,60.7789,60.2526,60.3071,385247.0
2022-03-18 13:45:00,66.47,66.65,66.16,66.46,321014.0,60.3071,60.4704,60.0258,60.298,321014.0
2022-03-18 13:50:00,66.45,66.55,66.25,66.42,194651.0,60.2889,60.3797,60.1075,60.2617,194651.0
2022-03-18 13:55:00,66.4,66.65,66.14,66.6,172337.0,60.2436,60.4704,60.0077,60.425,172337.0
2022-03-18 14:00:00,66.6,66.65,66.15,66.45,277244.0,60.425,60.4704,60.0168,60.2889,277244.0
2022-03-18 14:05:00,66.47,66.75,66.06,66.18,244128.0,60.3071,60.5611,59.9351,60.044,244128.0
2022-03-18 14:10:00,66.17,66.23,65.81,66.03,240570.0,60.0349,60.0893,59.7083,59.9079,240570.0
2022-03-18 14:15:00,66.03,66.38,65.95,66.15,211518.0,59.9079,60.2254,59.8353,60.0168,211518.0
2022-03-18 14:20:00,66.1,66.15,65.67,65.68,247743.0,59.9714,60.0168,59.5813,59.5903,247743.0
2022-03-18 14:25:00,65.68,65.7,65.3,65.46,287174.0,59.5903,59.6085,59.2456,59.3907,287174.0
2022-03-18 14:30:00,65.45,65.45,65.18,65.3,177043.0,59.3817,59.3817,59.1367,59.2456,177043.0
2022-03-18 14:35:00,65.28,65.88,65.27,65.63,391229.0,59.2274,59.7718,59.2183,59.545,391229.0
2022-03-18 14:40:00,65.62,65.74,65.27,65.44,258747.0,59.5359,59.6448,59.2183,59.3726,258747.0
2022-03-18 14:45:00,65.42,65.49,65.11,65.21,158437.0,59.3544,59.4179,59.0732,59.1639,158437.0
2022-03-18 14:50:00,65.2,65.39,65.17,65.21,257157.0,59.1548,59.3272,59.1276,59.1639,257157.0
2022-03-18 14:55:00,65.18,65.29,65.02,65.23,213479.0,59.1367,59.2365,58.9915,59.1821,213479.0
2022-03-18 15:00:00,65.23,65.43,64.96,65.34,267713.0,59.1821,59.3635,58.9371,59.2819,267713.0
2022-03-18 15:05:00,65.33,65.47,65.01,65.06,220124.0,59.2728,59.3998,58.9824,59.0278,220124.0
2022-03-18 15:10:00,65.06,65.2,64.87,64.89,183076.0,59.0278,59.1548,58.8554,58.8736,183076.0
2022-03-18 15:15:00,64.89,64.96,64.58,64.7,312037.0,58.8736,58.9371,58.5923,58.7012,312037.0
2022-03-18 15:20:00,64.7,64.99,64.7,64.87,300017.0,58.7012,58.9643,58.7012,58.8554,300017.0
2022-03-18 15:25:00,64.87,65.16,64.86,64.89,287113.0,58.8554,59.1185,58.8464,58.8736,287113.0
2022-03-18 15:30:00,64.9,65.23,64.89,65.17,260692.0,58.8826,59.1821,58.8736,59.1276,260692.0
2022-03-18 15:35:00,65.18,65.48,64.79,64.89,493883.0,59.1367,59.4089,58.7828,58.8736,493883.0
2022-03-18 15:40:00,64.89,65.21,64.76,64.87,370480.0,58.8736,59.1639,58.7556,58.8554,370480.0
2022-03-18 15:45:00,64.88,64.98,64.62,64.64,382136.0,58.8645,58.9552,58.6286,58.6468,382136.0
2022-03-18 15:50:00,64.63,65.18,64.62,64.97,612553.0,58.6377,59.1367,58.6286,58.9462,612553.0
2022-03-18 15:55:00,64.98,65.32,64.95,65.1,991662.0,58.9552,59.2637,58.928,59.0641,991662.0
2022-03-21 09:30:00,62.48,63.36,61.66,63.3,690038.0,56.687,57.4854,55.9431,57.431,690038.0
2022-03-21 09:35:00,63.3,63.82,62.52,62.71,474847.0,57.431,57.9028,56.7233,56.8957,474847.0
2022-03-21 09:40:00,62.76,62.99,62.34,62.49,236055.0,56.9411,57.1497,56.56,56.6961,236055.0
2022-03-21 09:45:00,62.42,62.49,61.2,61.32,325088.0,56.6326,56.6961,55.5257,55.6346,325088.0
2022-03-21 09:50:00,61.29,61.8,60.51,60.62,437756.0,55.6074,56.0701,54.8997,54.9995,437756.0
2022-03-21 09:55:00,60.63,60.91,60.25,60.25,554979.0,55.0086,55.2626,54.6638,54.6638,554979.0
2022-03-21 10:00:00,60.25,60.31,59.8,60.2,625120.0,54.6638,54.7182,54.2555,54.6184,625120.0
2022-03-21 10:05:00,60.15,60.19,59.3,59.41,361722.0,54.5731,54.6093,53.8019,53.9017,361722.0
2022-03-21 10:10:00,59.44,59.87,59.3,59.7,399931.0,53.9289,54.319,53.8019,54.1648,399931.0
2022-03-21 10:15:00,59.72,59.74,58.92,59.12,467300.0,54.1829,54.2011,53.4571,53.6386,467300.0
2022-03-21 10:20:00,59.11,59.15,58.54,58.83,387207.0,53.6295,53.6658,53.1123,53.3754,387207.0
2022-03-21 10:25:00,58.87,58.99,58.3,58.39,387650.0,53.4117,53.5206,52.8946,52.9762,387650.0
2022-03-21 10:30:00,58.43,58.92,58.35,58.58,469693.0,53.0125,53.4571,52.9399,53.1486,469693.0
2022-03-21 10:35:00,58.6,59.22,58.5,58.9,399170.0,53.1668,53.7293,53.076,53.439,399170.0
2022-03-21 10:40:00,58.92,59.12,58.75,59.02,313040.0,53.4571,53.6386,53.3029,53.5478,313040.0
2022-03-21 10:45:00,58.99,59.36,58.92,59.26,393216.0,53.5206,53.8563,53.4571,53.7656,393216.0
2022-03-21 10:50:00,59.28,59.88,59.24,59.5,318635.0,53.7837,54.3281,53.7474,53.9833,318635.0
2022-03-21 10:55:00,59.53,59.69,59.43,59.56,250108.0,54.0105,54.1557,53.9198,54.0378,250108.0
2022-03-21 11:00:00,59.57,59.79,59.5,59.51,227892.0,54.0468,54.2464,53.9833,53.9924,227892.0
2022-03-21 11:05:00,59.51,59.52,59.05,59.27,391397.0,53.9924,54.0015,53.575,53.7746,391397.0
2022-03-21 11:10:00,59.26,59.88,59.24,59.8,207251.0,53.7656,54.3281,53.7474,54.2555,207251.0
2022-03-21 11:15:00,59.75,60.36,59.67,59.98,230584.0,54.2101,54.7636,54.1376,54.4188,230584.0
2022-03-21 11:20:00,59.96,60.21,59.92,60.0,189337.0,54.4007,54.6275,54.3644,54.437,189337.0
2022-03-21 11:25:00,60.02,60.5,60.01,60.43,195096.0,54.4551,54.8906,54.446,54.8271,195096.0
2022-03-21 11:30:00,60.44,60.44,59.61,59.67,225577.0,54.8362,54.8362,54.0831,54.1376,225577.0
2022-03-21 11:35:00,59.68,60.4,59.66,60.34,185724.0,54.1466,54.7999,54.1285,54.7454,185724.0
2022-03-21 11:40:00,60.36,60.5,60.06,60.06,227781.0,54.7636,54.8906,54.4914,54.4914,227781.0
2022-03-21 11:45:00,60.08,60.32,60.06,60.16,112291.0,54.5095,54.7273,54.4914,54.5821,112291.0
2022-03-21 11:50:00,60.15,60.23,59.87,60.09,147098.0,54.5731,54.6456,54.319,54.5186,147098.0
2022-03-21 11:55:00,60.04,60.25,60.0,60.21,93803.0,54.4733,54.6638,54.437,54.6275,93803.0
2022-03-21 12:00:00,60.21,60.25,59.76,59.86,136349.0,54.6275,54.6638,54.2192,54.3099,136349.0
2022-03-21 12:05:00,59.85,59.98,59.6,59.98,89794.0,54.3009,54.4188,54.074,54.4188,89794.0
2022-03-21 12:10:00,59.92,59.96,59.73,59.9,126368.0,54.3644,54.4007,54.192,54.3462,126368.0
2022-03-21 12:15:00,59.91,59.97,59.65,59.86,94054.0,54.3553,54.4097,54.1194,54.3099,94054.0
2022-03-21 12:20:00,59.83,60.45,59.83,60.37,129958.0,54.2827,54.8452,54.2827,54.7727,129958.0
2022-03-21 12:25:00,60.39,60.63,60.25,60.35,109265.0,54.7908,55.0086,54.6638,54.7545,109265.0
2022-03-21 12:30:00,60.37,60.39,59.75,59.93,158646.0,54.7727,54.7908,54.2101,54.3735,158646.0
2022-03-21 12:35:00,59.92,59.92,59.5,59.77,138665.0,54.3644,54.3644,53.9833,54.2283,138665.0
2022-03-21 12:40:00,59.76,60.36,59.75,60.31,101929.0,54.2192,54.7636,54.2101,54.7182,101929.0
2022-03-21 12:45:00,60.26,60.44,60.16,60.3,88125.0,54.6729,54.8362,54.5821,54.7091,88125.0
2022-03-21 12:50:00,60.27,60.29,59.9,59.91,94101.0,54.6819,54.7001,54.3462,54.3553,94101.0
2022-03-21 12:55:00,59.93,60.04,59.56,59.62,67367.0,54.3735,54.4733,54.0378,54.0922,67367.0
2022-03-21 13:00:00,59.57,59.86,59.43,59.53,92024.0,54.0468,54.3099,53.9198,54.0105,92024.0
2022-03-21 13:05:00,59.52,59.75,59.45,59.6,95483.0,54.0015,54.2101,53.938,54.074,95483.0
2022-03-21 13:10:00,59.61,59.85,59.47,59.77,115038.0,54.0831,54.3009,53.9561,54.2283,115038.0
2022-03-21 13:15:00,59.78,59.8,59.52,59.56,62221.0,54.2374,54.2555,54.0015,54.0378,62221.0
2022-03-21 13:20:00,59.58,59.71,59.51,59.65,74753.0,54.0559,54.1739,53.9924,54.1194,74753.0
2022-03-21 13:25:00,59.66,59.86,59.61,59.72,110213.0,54.1285,54.3099,54.0831,54.1829,110213.0
2022-03-21 13:30:00,59.73,60.08,59.66,59.97,74030.0,54.192,54.5095,54.1285,54.4097,74030.0
2022-03-21 13:35:00,59.98,60.38,59.89,60.21,108999.0,54.4188,54.7817,54.3372,54.6275,108999.0
2022-03-21 13:40:00,60.22,60.31,59.8,59.99,102818.0,54.6366,54.7182,54.2555,54.4279,102818.0
2022-03-21 13:45:00,60.0,60.31,59.86,60.23,118870.0,54.437,54.7182,54.3099,54.6456,118870.0
2022-03-21 13:50:00,60.24,60.4,60.17,60.33,94677.0,54.6547,54.7999,54.5912,54.7364,94677.0
2022-03-21 13:55:00,60.34,60.49,60.19,60.46,103210.0,54.7454,54.8815,54.6093,54.8543,103210.0
2022-03-21 14:00:00,60.45,60.55,60.27,60.32,123366.0,54.8452,54.936,54.6819,54.7273,123366.0
2022-03-21 14:05:00,60.29,60.65,60.12,60.61,80522.0,54.7001,55.0267,54.5458,54.9904,80522.0
2022-03-21 14:10:00,60.59,61.04,60.45,60.85,177632.0,54.9723,55.3805,54.8452,55.2082,177632.0
2022-03-21 14:15:00,60.85,60.99,60.75,60.99,109719.0,55.2082,55.3352,55.1174,55.3352,109719.0
2022-03-21 14:20:00,60.98,61.48,60.97,61.16,179943.0,55.3261,55.7797,55.317,55.4894,179943.0
2022-03-21 14:25:00,61.16,61.34,61.12,61.14,65807.0,55.4894,55.6527,55.4531,55.4713,65807.0
2022-03-21 14:30:00,61.14,61.14,60.61,60.77,118136.0,55.4713,55.4713,54.9904,55.1356,118136.0
2022-03-21 14:35:00,60.76,61.0,60.66,60.81,114424.0,55.1265,55.3442,55.0358,55.1719,114424.0
2022-03-21 14:40:00,60.79,61.05,60.69,61.05,72312.0,55.1537,55.3896,55.063,55.3896,72312.0
2022-03-21 14:45:00,61.03,61.11,60.67,60.84,85234.0,55.3715,55.444,55.0448,55.1991,85234.0
2022-03-21 14:50:00,60.83,60.98,60.68,60.81,59264.0,55.19,55.3261,55.0539,55.1719,59264.0
2022-03-21 14:55:00,60.81,60.85,60.61,60.65,69370.0,55.1719,55.2082,54.9904,55.0267,69370.0
2022-03-21 15:00:00,60.63,60.98,60.62,60.88,73763.0,55.0086,55.3261,54.9995,55.2354,73763.0
2022-03-21 15:05:00,60.84,61.05,60.79,61.03,63554.0,55.1991,55.3896,55.1537,55.3715,63554.0
2022-03-21 15:10:00,61.04,61.27,61.0,61.06,60143.0,55.3805,55.5892,55.3442,55.3987,60143.0
2022-03-21 15:15:00,61.05,61.2,60.84,60.87,82230.0,55.3896,55.5257,55.1991,55.2263,82230.0
2022-03-21 15:20:00,60.87,61.08,60.82,61.07,62540.0,55.2263,55.4168,55.1809,55.4078,62540.0
2022-03-21 15:25:00,61.07,61.35,61.06,61.25,117290.0,55.4078,55.6618,55.3987,55.5711,117290.0
2022-03-21 15:30:00,61.26,61.48,61.2,61.26,118507.0,55.5801,55.7797,55.5257,55.5801,118507.0
2022-03-21 15:35:00,61.26,61.35,61.12,61.14,82904.0,55.5801,55.6618,55.4531,55.4713,82904.0
2022-03-21 15:40:00,61.13,61.19,60.97,61.05,71021.0,55.4622,55.5166,55.317,55.3896,71021.0
2022-03-21 15:45:00,61.06,61.18,60.92,60.94,104079.0,55.3987,55.5076,55.2717,55.2898,104079.0
2022-03-21 15:50:00,60.95,61.37,60.94,61.35,204116.0,55.2989,55.6799,55.2898,55.6618,204116.0
2022-03-21 15:55:00,61.36,61.54,61.31,61.44,381379.0,55.6709,55.8342,55.6255,55.7434,381379.0
2022-03-22 09:30:00,65.15,65.15,63.56,64.02,1111128.0,59.1095,59.1095,57.6669,58.0842,1111128.0
2022-03-22 09:35:00,64.02,64.64,63.77,64.48,566090.0,58.0842,58.6468,57.8574,58.5016,566090.0
2022-03-22 09:40:00,64.48,64.56,63.84,63.9,514085.0,58.5016,58.5742,57.9209,57.9754,514085.0
2022-03-22 09:45:00,63.9,63.96,62.51,63.01,454894.0,57.9754,58.0298,56.7142,57.1679,454894.0
2022-03-22 09:50:00,63.04,63.2,62.29,63.2,457859.0,57.1951,57.3403,56.5146,57.3403,457859.0
2022-03-22 09:55:00,63.2,63.36,62.96,63.17,268117.0,57.3403,57.4854,57.1225,57.313,268117.0
2022-03-22 10:00:00,63.2,63.73,63.16,63.64,357487.0,57.3403,57.8211,57.304,57.7395,357487.0
2022-03-22 10:05:00,63.64,63.9,63.36,63.88,235930.0,57.7395,57.9754,57.4854,57.9572,235930.0
2022-03-22 10:10:00,63.86,63.98,63.62,63.87,206758.0,57.9391,58.0479,57.7213,57.9481,206758.0
2022-03-22 10:15:00,63.86,64.22,63.76,64.16,238054.0,57.9391,58.2657,57.8483,58.2113,238054.0
2022-03-22 10:20:00,64.19,64.65,63.95,64.54,428487.0,58.2385,58.6558,58.0207,58.556,428487.0
2022-03-22 10:25:00,64.54,65.08,64.31,64.74,423855.0,58.556,59.046,58.3474,58.7375,423855.0
2022-03-22 10:30:00,64.75,65.3,64.73,65.22,343781.0,58.7466,59.2456,58.7284,59.173,343781.0
2022-03-22 10:35:00,65.21,65.28,64.87,65.2,229528.0,59.1639,59.2274,58.8554,59.1548,229528.0
2022-03-22 10:40:00,65.17,65.49,64.91,65.06,233674.0,59.1276,59.4179,58.8917,59.0278,233674.0
2022-03-22 10:45:00,65.05,65.69,65.04,65.5,341877.0,59.0187,59.5994,59.0097,59.427,341877.0
2022-03-22 10:50:00,65.5,65.69,65.3,65.58,223741.0,59.427,59.5994,59.2456,59.4996,223741.0
2022-03-22 10:55:00,65.56,65.56,64.63,64.69,433945.0,59.4815,59.4815,58.6377,58.6921,433945.0
2022-03-22 11:00:00,64.71,64.73,64.2,64.42,274407.0,58.7103,58.7284,58.2475,58.4472,274407.0
2022-03-22 11:05:00,64.41,64.97,64.38,64.92,204829.0,58.4381,58.9462,58.4109,58.9008,204829.0
2022-03-22 11:10:00,64.92,65.05,64.74,64.9,131584.0,58.9008,59.0187,58.7375,58.8826,131584.0
2022-03-22 11:15:00,64.9,65.05,64.88,64.94,134583.0,58.8826,59.0187,58.8645,58.9189,134583.0
2022-03-22 11:20:00,64.95,64.96,64.26,64.38,133696.0,58.928,58.9371,58.302,58.4109,133696.0
2022-03-22 11:25:00,64.39,64.82,64.36,64.78,122375.0,58.4199,58.8101,58.3927,58.7738,122375.0
2022-03-22 11:30:00,64.78,65.02,64.61,64.98,190201.0,58.7738,58.9915,58.6195,58.9552,190201.0
2022-03-22 11:35:00,64.99,65.14,64.88,65.08,137479.0,58.9643,59.1004,58.8645,59.046,137479.0
2022-03-22 11:40:00,65.09,65.35,64.94,65.0,142707.0,59.055,59.2909,58.9189,58.9734,142707.0
2022-03-22 11:45:00,64.99,65.07,64.92,65.04,165896.0,58.9643,59.0369,58.9008,59.0097,165896.0
2022-03-22 11:50:00,65.06,65.15,65.0,65.09,77782.0,59.0278,59.1095,58.9734,59.055,77782.0
2022-03-22 11:55:00,65.09,65.11,64.92,64.92,88793.0,59.055,59.0732,58.9008,58.9008,88793.0
2022-03-22 12:00:00,64.93,64.94,64.52,64.59,128700.0,58.9099,58.9189,58.5379,58.6014,128700.0
2022-03-22 12:05:00,64.59,65.06,64.57,65.06,127979.0,58.6014,59.0278,58.5832,59.0278,127979.0
2022-03-22 12:10:00,65.07,65.11,64.91,65.04,118211.0,59.0369,59.0732,58.8917,59.0097,118211.0
2022-03-22 12:15:00,65.04,65.05,64.84,64.97,88821.0,59.0097,59.0187,58.8282,58.9462,88821.0
2022-03-22 12:20:00,64.96,64.96,64.44,64.54,169423.0,58.9371,58.9371,58.4653,58.556,169423.0
2022-03-22 12:25:00,64.56,64.61,64.33,64.59,139129.0,58.5742,58.6195,58.3655,58.6014,139129.0
2022-03-22 12:30:00,64.59,64.68,64.25,64.4,141210.0,58.6014,58.683,58.2929,58.429,141210.0
2022-03-22 12:35:00,64.42,64.88,64.42,64.83,207125.0,58.4472,58.8645,58.4472,58.8191,207125.0
2022-03-22 12:40:00,64.83,64.92,64.53,64.62,84805.0,58.8191,58.9008,58.547,58.6286,84805.0
2022-03-22 12:45:00,64.63,65.04,64.51,65.03,114297.0,58.6377,59.0097,58.5288,59.0006,114297.0
2022-03-22 12:50:00,65.04,65.27,65.02,65.17,104299.0,59.0097,59.2183,58.9915,59.1276,104299.0
2022-03-22 12:55:00,65.17,65.23,65.01,65.05,110842.0,59.1276,59.1821,58.9824,59.0187,110842.0
2022-03-22 13:00:00,65.06,65.06,64.8,64.94,85439.0,59.0278,59.0278,58.7919,58.9189,85439.0
2022-03-22 13:05:00,64.95,64.98,64.93,64.95,50782.0,58.928,58.9552,58.9099,58.928,50782.0
2022-03-22 13:10:00,64.95,64.97,64.7,64.71,168865.0,58.928,58.9462,58.7012,58.7103,168865.0
2022-03-22 13:15:00,64.71,64.75,64.5,64.52,64431.0,58.7103,58.7466,58.5197,58.5379,64431.0
2022-03-22 13:20:00,64.5,64.6,64.45,64.54,59091.0,58.5197,58.6105,58.4744,58.556,59091.0
2022-03-22 13:25:00,64.53,64.69,64.53,64.68,76856.0,58.547,58.6921,58.547,58.683,76856.0
2022-03-22 13:30:00,64.68,64.78,64.68,64.75,58559.0,58.683,58.7738,58.683,58.7466,58559.0
2022-03-22 13:35:00,64.75,64.92,64.7,64.91,86787.0,58.7466,58.9008,58.7012,58.8917,86787.0
2022-03-22 13:40:00,64.92,65.1,64.86,64.98,106950.0,58.9008,59.0641,58.8464,58.9552,106950.0
2022-03-22 13:45:00,64.97,65.0,64.78,64.79,55825.0,58.9462,58.9734,58.7738,58.7828,55825.0
2022-03-22 13:50:00,64.78,64.87,64.74,64.85,104540.0,58.7738,58.8554,58.7375,58.8373,104540.0
2022-03-22 13:55:00,64.85,64.97,64.8,64.95,97080.0,58.8373,58.9462,58.7919,58.928,97080.0
2022-03-22 14:00:00,64.97,65.1,64.92,64.99,81056.0,58.9462,59.0641,58.9008,58.9643,81056.0
2022-03-22 14:05:00,64.98,65.21,64.93,65.21,121819.0,58.9552,59.1639,58.9099,59.1639,121819.0
2022-03-22 14:10:00,65.22,65.4,65.21,65.31,118252.0,59.173,59.3363,59.1639,59.2546,118252.0
2022-03-22 14:15:00,65.3,65.62,65.26,65.6,122738.0,59.2456,59.5359,59.2093,59.5177,122738.0
2022-03-22 14:20:00,65.6,65.65,65.37,65.41,73737.0,59.5177,59.5631,59.3091,59.3454,73737.0
2022-03-22 14:25:00,65.41,65.43,65.12,65.26,122567.0,59.3454,59.3635,59.0822,59.2093,122567.0
2022-03-22 14:30:00,65.27,65.54,65.07,65.49,141431.0,59.2183,59.4633,59.0369,59.4179,141431.0
2022-03-22 14:35:00,65.48,65.55,65.28,65.46,181924.0,59.4089,59.4724,59.2274,59.3907,181924.0
2022-03-22 14:40:00,65.47,65.48,65.32,65.4,83464.0,59.3998,59.4089,59.2637,59.3363,83464.0
2022-03-22 14:45:00,65.41,65.47,65.33,65.38,73649.0,59.3454,59.3998,59.2728,59.3181,73649.0
2022-03-22 14:50:00,65.37,65.46,65.27,65.31,125368.0,59.3091,59.3907,59.2183,59.2546,125368.0
2022-03-22 14:55:00,65.3,65.45,65.29,65.42,70990.0,59.2456,59.3817,59.2365,59.3544,70990.0
2022-03-22 15:00:00,65.41,65.42,65.03,65.06,59800.0,59.3454,59.3544,59.0006,59.0278,59800.0
2022-03-22 15:05:00,65.06,65.16,65.02,65.13,76364.0,59.0278,59.1185,58.9915,59.0913,76364.0
2022-03-22 15:10:00,65.13,65.19,65.02,65.06,64826.0,59.0913,59.1458,58.9915,59.0278,64826.0
2022-03-22 15:15:00,65.05,65.1,64.93,64.95,87824.0,59.0187,59.0641,58.9099,58.928,87824.0
2022-03-22 15:20:00,64.95,64.95,64.72,64.87,179465.0,58.928,58.928,58.7193,58.8554,179465.0
2022-03-22 15:25:00,64.88,64.98,64.79,64.81,116937.0,58.8645,58.9552,58.7828,58.801,116937.0
2022-03-22 15:30:00,64.81,64.85,64.7,64.7,112869.0,58.801,58.8373,58.7012,58.7012,112869.0
2022-03-22 15:35:00,64.71,64.78,64.53,64.73,142583.0,58.7103,58.7738,58.547,58.7284,142583.0
2022-03-22 15:40:00,64.73,64.88,64.72,64.87,132142.0,58.7284,58.8645,58.7193,58.8554,132142.0
2022-03-22 15:45:00,64.87,64.98,64.7,64.8,187823.0,58.8554,58.9552,58.7012,58.7919,187823.0
2022-03-22 15:50:00,64.8,64.94,64.61,64.63,259830.0,58.7919,58.9189,58.6195,58.6377,259830.0
2022-03-22 15:55:00,64.62,64.8,64.54,64.73,610949.0,58.6286,58.7919,58.556,58.7284,610949.0
2022-03-23 09:30:00,62.04,62.54,61.36,61.95,600400.0,56.2878,56.7415,55.6709,56.2062,600400.0
2022-03-23 09:35:00,61.96,62.81,61.57,62.19,322502.0,56.2152,56.9864,55.8614,56.4239,322502.0
2022-03-23 09:40:00,62.17,63.49,61.88,63.38,216786.0,56.4058,57.6034,56.1427,57.5036,216786.0
2022-03-23 09:45:00,63.41,63.43,62.16,62.2,172763.0,57.5308,57.5489,56.3967,56.433,172763.0
2022-03-23 09:50:00,62.2,62.69,61.87,62.67,189856.0,56.433,56.8776,56.1336,56.8594,189856.0
2022-03-23 09:55:00,62.67,62.98,62.48,62.85,136455.0,56.8594,57.1407,56.687,57.0227,136455.0
2022-03-23 10:00:00,62.82,62.99,62.3,62.65,120219.0,56.9955,57.1497,56.5237,56.8413,120219.0
2022-03-23 10:05:00,62.65,63.34,62.49,63.34,134178.0,56.8413,57.4673,56.6961,57.4673,134178.0
2022-03-23 10:10:00,63.36,63.51,62.94,63.22,232384.0,57.4854,57.6215,57.1044,57.3584,232384.0
2022-03-23 10:15:00,63.22,64.15,63.0,64.11,275413.0,57.3584,58.2022,57.1588,58.1659,275413.0
2022-03-23 10:20:00,64.16,64.41,63.83,64.3,558041.0,58.2113,58.4381,57.9119,58.3383,558041.0
2022-03-23 10:25:00,64.3,64.33,63.78,64.17,165963.0,58.3383,58.3655,57.8665,58.2203,165963.0
2022-03-23 10:30:00,64.21,64.46,64.13,64.39,138635.0,58.2566,58.4834,58.184,58.4199,138635.0
2022-03-23 10:35:00,64.37,65.11,64.31,65.11,219352.0,58.4018,59.0732,58.3474,59.0732,219352.0
2022-03-23 10:40:00,65.11,65.12,64.46,64.96,188453.0,59.0732,59.0822,58.4834,58.9371,188453.0
2022-03-23 10:45:00,64.96,65.19,64.83,65.12,164083.0,58.9371,59.1458,58.8191,59.0822,164083.0
2022-03-23 10:50:00,65.14,65.66,65.09,65.65,184647.0,59.1004,59.5722,59.055,59.5631,184647.0
2022-03-23 10:55:00,65.62,66.29,65.61,66.28,325636.0,59.5359,60.1438,59.5268,60.1347,325636.0
2022-03-23 11:00:00,66.28,66.98,66.27,66.74,716432.0,60.1347,60.7698,60.1256,60.552,716432.0
2022-03-23 11:05:00,66.74,66.93,65.92,65.93,254158.0,60.552,60.7244,59.8081,59.8171,254158.0
2022-03-23 11:10:00,65.94,66.14,65.42,65.64,370566.0,59.8262,60.0077,59.3544,59.554,370566.0
2022-03-23 11:15:00,65.69,66.07,65.64,65.94,151916.0,59.5994,59.9442,59.554,59.8262,151916.0
2022-03-23 11:20:00,65.94,66.62,65.93,66.57,271822.0,59.8262,60.4432,59.8171,60.3978,271822.0
2022-03-23 11:25:00,66.57,66.84,66.09,66.45,299895.0,60.3978,60.6428,59.9623,60.2889,299895.0
2022-03-23 11:30:00,66.45,67.32,66.45,67.13,323848.0,60.2889,61.0783,60.2889,60.9059,323848.0
2022-03-23 11:35:00,67.12,68.2,67.12,68.18,758189.0,60.8968,61.8767,60.8968,61.8585,758189.0
2022-03-23 11:40:00,68.16,68.58,67.97,68.27,739377.0,61.8404,62.2214,61.668,61.9402,739377.0
2022-03-23 11:45:00,68.27,68.57,68.16,68.38,366462.0,61.9402,62.2124,61.8404,62.04,366462.0
2022-03-23 11:50:00,68.4,69.25,68.37,69.07,445926.0,62.0581,62.8293,62.0309,62.666,445926.0
2022-03-23 11:55:00,69.07,69.1,68.23,68.6,541975.0,62.666,62.6932,61.9039,62.2396,541975.0
2022-03-23 12:00:00,68.62,68.73,68.23,68.39,139800.0,62.2577,62.3575,61.9039,62.0491,139800.0
2022-03-23 12:05:00,68.4,68.5,67.62,67.76,372392.0,62.0581,62.1489,61.3505,61.4775,372392.0
2022-03-23 12:10:00,67.75,67.78,67.01,67.52,352059.0,61.4684,61.4956,60.797,61.2597,352059.0
2022-03-23 12:15:00,67.53,67.88,67.41,67.61,152633.0,61.2688,61.5863,61.1599,61.3414,152633.0
2022-03-23 12:20:00,67.62,67.88,67.46,67.49,171758.0,61.3505,61.5863,61.2053,61.2325,171758.0
2022-03-23 12:25:00,67.5,67.71,67.48,67.7,250274.0,61.2416,61.4321,61.2234,61.423,250274.0
2022-03-23 12:30:00,67.68,67.78,67.17,67.56,350278.0,61.4049,61.4956,60.9422,61.296,350278.0
2022-03-23 12:35:00,67.56,67.64,67.07,67.36,235935.0,61.296,61.3686,60.8515,61.1146,235935.0
2022-03-23 12:40:00,67.35,67.35,66.63,66.63,260724.0,61.1055,61.1055,60.4522,60.4522,260724.0
2022-03-23 12:45:00,66.63,66.76,66.03,66.67,407739.0,60.4522,60.5702,59.9079,60.4885,407739.0
2022-03-23 12:50:00,66.66,67.08,66.55,67.01,223258.0,60.4795,60.8605,60.3797,60.797,223258.0
2022-03-23 12:55:00,66.98,67.29,66.88,67.07,90138.0,60.7698,61.0511,60.6791,60.8515,90138.0
2022-03-23 13:00:00,67.03,67.45,66.78,66.86,134465.0,60.8152,61.1962,60.5883,60.6609,134465.0
2022-03-23 13:05:00,66.78,66.97,66.72,66.93,52381.0,60.5883,60.7607,60.5339,60.7244,52381.0
2022-03-23 13:10:00,66.95,67.06,66.59,66.72,161876.0,60.7426,60.8424,60.416,60.5339,161876.0
2022-03-23 13:15:00,66.74,66.76,66.4,66.43,101121.0,60.552,60.5702,60.2436,60.2708,101121.0
2022-03-23 13:20:00,66.42,66.48,65.92,65.96,161126.0,60.2617,60.3162,59.8081,59.8444,161126.0
2022-03-23 13:25:00,65.95,65.98,65.5,65.58,152291.0,59.8353,59.8625,59.427,59.4996,152291.0
2022-03-23 13:30:00,65.58,66.09,65.53,65.97,172254.0,59.4996,59.9623,59.4542,59.8534,172254.0
2022-03-23 13:35:00,65.93,66.04,65.45,65.45,103121.0,59.8171,59.9169,59.3817,59.3817,103121.0
2022-03-23 13:40:00,65.45,65.58,65.01,65.07,165741.0,59.3817,59.4996,58.9824,59.0369,165741.0
2022-03-23 13:45:00,65.02,65.22,64.86,64.88,298791.0,58.9915,59.173,58.8464,58.8645,298791.0
2022-03-23 13:50:00,64.85,65.25,64.79,65.07,265763.0,58.8373,59.2002,58.7828,59.0369,265763.0
2022-03-23 13:55:00,65.1,65.34,65.08,65.21,194761.0,59.0641,59.2819,59.046,59.1639,194761.0
2022-03-23 14:00:00,65.19,65.38,64.95,65.3,99827.0,59.1458,59.3181,58.928,59.2456,99827.0
2022-03-23 14:05:00,65.3,65.3,64.67,64.71,146942.0,59.2456,59.2456,58.674,58.7103,146942.0
2022-03-23 14:10:00,64.7,64.76,64.51,64.57,120272.0,58.7012,58.7556,58.5288,58.5832,120272.0
2022-03-23 14:15:00,64.55,65.16,64.48,65.01,148522.0,58.5651,59.1185,58.5016,58.9824,148522.0
2022-03-23 14:20:00,65.02,65.13,64.87,64.93,68883.0,58.9915,59.0913,58.8554,58.9099,68883.0
2022-03-23 14:25:00,64.98,65.07,64.81,65.0,56634.0,58.9552,59.0369,58.801,58.9734,56634.0
2022-03-23 14:30:00,64.98,65.02,64.8,64.85,69821.0,58.9552,58.9915,58.7919,58.8373,69821.0
2022-03-23 14:35:00,64.84,65.12,64.77,65.08,112249.0,58.8282,59.0822,58.7647,59.046,112249.0
2022-03-23 14:40:00,65.09,65.11,64.98,65.11,85282.0,59.055,59.0732,58.9552,59.0732,85282.0
2022-03-23 14:45:00,65.08,65.66,65.08,65.56,232417.0,59.046,59.5722,59.046,59.4815,232417.0
2022-03-23 14:50:00,65.56,65.64,65.13,65.25,95875.0,59.4815,59.554,59.0913,59.2002,95875.0
2022-03-23 14:55:00,65.26,65.29,64.89,64.91,91255.0,59.2093,59.2365,58.8736,58.8917,91255.0
2022-03-23 15:00:00,64.91,65.09,64.81,64.92,56373.0,58.8917,59.055,58.801,58.9008,56373.0
2022-03-23 15:05:00,64.93,64.93,64.28,64.33,287451.0,58.9099,58.9099,58.3201,58.3655,287451.0
2022-03-23 15:10:00,64.32,64.63,64.29,64.51,128677.0,58.3564,58.6377,58.3292,58.5288,128677.0
2022-03-23 15:15:00,64.52,64.54,64.37,64.39,111574.0,58.5379,58.556,58.4018,58.4199,111574.0
2022-03-23 15:20:00,64.39,64.74,64.35,64.73,121968.0,58.4199,58.7375,58.3836,58.7284,121968.0
2022-03-23 15:25:00,64.75,64.76,64.45,64.53,107881.0,58.7466,58.7556,58.4744,58.547,107881.0
2022-03-23 15:30:00,64.52,64.82,64.51,64.67,133496.0,58.5379,58.8101,58.5288,58.674,133496.0
2022-03-23 15:35:00,64.67,64.87,64.6,64.71,123364.0,58.674,58.8554,58.6105,58.7103,123364.0
2022-03-23 15:40:00,64.7,64.79,64.34,64.66,220805.0,58.7012,58.7828,58.3746,58.6649,220805.0
2022-03-23 15:45:00,64.66,64.85,64.42,64.42,230210.0,58.6649,58.8373,58.4472,58.4472,230210.0
2022-03-23 15:50:00,64.43,64.43,64.03,64.12,349478.0,58.4562,58.4562,58.0933,58.175,349478.0
2022-03-23 15:55:00,64.13,64.31,64.09,64.29,414818.0,58.184,58.3474,58.1477,58.3292,414818.0
2022-03-24 09:30:00,61.05,61.36,59.68,60.51,1298816.0,55.3896,55.6709,54.1466,54.8997,1298816.0
2022-03-24 09:35:00,60.51,61.71,59.9,61.07,946289.0,54.8997,55.9884,54.3462,55.4078,946289.0
2022-03-24 09:40:00,61.1,61.37,60.7,60.91,431736.0,55.435,55.6799,55.0721,55.2626,431736.0
2022-03-24 09:45:00,60.92,60.93,59.95,60.07,418130.0,55.2717,55.2807,54.3916,54.5005,418130.0
2022-03-24 09:50:00,60.08,60.71,59.81,60.7,501091.0,54.5095,55.0811,54.2646,55.0721,501091.0
2022-03-24 09:55:00,60.7,60.94,60.05,60.17,477201.0,55.0721,55.2898,54.4823,54.5912,477201.0
2022-03-24 10:00:00,60.16,60.85,60.01,60.5,396149.0,54.5821,55.2082,54.446,54.8906,396149.0
2022-03-24 10:05:00,60.52,60.69,59.52,59.8,341973.0,54.9087,55.063,54.0015,54.2555,341973.0
2022-03-24 10:10:00,59.82,59.96,59.32,59.6,321134.0,54.2737,54.4007,53.82,54.074,321134.0
2022-03-24 10:15:00,59.62,59.62,58.72,59.05,470178.0,54.0922,54.0922,53.2756,53.575,470178.0
2022-03-24 10:20:00,59.03,59.38,58.91,59.1,383212.0,53.5569,53.8744,53.448,53.6204,383212.0
2022-03-24 10:25:00,59.08,59.56,59.08,59.27,435788.0,53.6023,54.0378,53.6023,53.7746,435788.0
2022-03-24 10:30:00,59.26,59.43,58.93,59.29,304299.0,53.7656,53.9198,53.4662,53.7928,304299.0
2022-03-24 10:35:00,59.29,59.45,59.03,59.09,191541.0,53.7928,53.938,53.5569,53.6113,191541.0
2022-03-24 10:40:00,59.08,59.23,58.9,59.19,187639.0,53.6023,53.7384,53.439,53.7021,187639.0
2022-03-24 10:45:00,59.18,59.39,59.04,59.1,180935.0,53.693,53.8835,53.566,53.6204,180935.0
2022-03-24 10:50:00,59.09,59.34,58.73,59.3,377126.0,53.6113,53.8382,53.2847,53.8019,377126.0
2022-03-24 10:55:00,59.31,59.56,59.23,59.38,289443.0,53.8109,54.0378,53.7384,53.8744,289443.0
2022-03-24 11:00:00,59.39,59.75,59.18,59.52,195982.0,53.8835,54.2101,53.693,54.0015,195982.0
2022-03-24 11:05:00,59.53,59.96,59.45,59.84,328947.0,54.0105,54.4007,53.938,54.2918,328947.0
2022-03-24 11:10:00,59.83,60.05,59.75,59.84,170662.0,54.2827,54.4823,54.2101,54.2918,170662.0
2022-03-24 11:15:00,59.86,59.94,59.65,59.91,119818.0,54.3099,54.3825,54.1194,54.3553,119818.0
2022-03-24 11:20:00,59.91,60.03,59.85,60.01,114648.0,54.3553,54.4642,54.3009,54.446,114648.0
2022-03-24 11:25:00,60.0,60.19,59.96,60.1,165810.0,54.437,54.6093,54.4007,54.5277,165810.0
2022-03-24 11:30:00,60.11,60.35,60.05,60.25,207634.0,54.5368,54.7545,54.4823,54.6638,207634.0
2022-03-24 11:35:00,60.25,60.32,59.97,60.26,120691.0,54.6638,54.7273,54.4097,54.6729,120691.0
2022-03-24 11:40:00,60.25,60.45,60.15,60.39,99344.0,54.6638,54.8452,54.5731,54.7908,99344.0
2022-03-24 11:45:00,60.38,60.51,60.27,60.29,147575.0,54.7817,54.8997,54.6819,54.7001,147575.0
2022-03-24 11:50:00,60.28,60.39,60.1,60.36,106152.0,54.691,54.7908,54.5277,54.7636,106152.0
2022-03-24 11:55:00,60.33,60.39,60.21,60.25,103165.0,54.7364,54.7908,54.6275,54.6638,103165.0
2022-03-24 12:00:00,60.23,60.25,59.76,59.8,173755.0,54.6456,54.6638,54.2192,54.2555,173755.0
2022-03-24 12:05:00,59.79,59.97,59.78,59.93,110143.0,54.2464,54.4097,54.2374,54.3735,110143.0
2022-03-24 12:10:00,59.93,60.18,59.86,60.15,84770.0,54.3735,54.6003,54.3099,54.5731,84770.0
2022-03-24 12:15:00,60.15,60.58,60.0,60.58,167250.0,54.5731,54.9632,54.437,54.9632,167250.0
2022-03-24 12:20:00,60.57,60.82,60.49,60.72,135991.0,54.9541,55.1809,54.8815,55.0902,135991.0
2022-03-24 12:25:00,60.69,60.79,60.6,60.69,107539.0,55.063,55.1537,54.9813,55.063,107539.0
2022-03-24 12:30:00,60.7,60.98,60.63,60.88,108616.0,55.0721,55.3261,55.0086,55.2354,108616.0
2022-03-24 12:35:00,60.87,60.93,60.69,60.85,100008.0,55.2263,55.2807,55.063,55.2082,100008.0
2022-03-24 12:40:00,60.84,61.07,60.78,61.05,196701.0,55.1991,55.4078,55.1446,55.3896,196701.0
2022-03-24 12:45:00,61.06,61.06,60.81,60.9,88484.0,55.3987,55.3987,55.1719,55.2535,88484.0
2022-03-24 12:50:00,60.91,60.93,60.71,60.75,96533.0,55.2626,55.2807,55.0811,55.1174,96533.0
2022-03-24 12:55:00,60.74,60.85,60.67,60.81,72344.0,55.1084,55.2082,55.0448,55.1719,72344.0
2022-03-24 13:00:00,60.8,60.91,60.56,60.7,95663.0,55.1628,55.2626,54.945,55.0721,95663.0
2022-03-24 13:05:00,60.71,60.85,60.44,60.51,175245.0,55.0811,55.2082,54.8362,54.8997,175245.0
2022-03-24 13:10:00,60.53,60.57,60.45,60.55,102221.0,54.9178,54.9541,54.8452,54.936,102221.0
2022-03-24 13:15:00,60.54,60.71,60.49,60.65,82900.0,54.9269,55.0811,54.8815,55.0267,82900.0
2022-03-24 13:20:00,60.64,60.67,60.41,60.48,90178.0,55.0176,55.0448,54.8089,54.8725,90178.0
2022-03-24 13:25:00,60.48,60.6,60.45,60.46,63895.0,54.8725,54.9813,54.8452,54.8543,63895.0
2022-03-24 13:30:00,60.46,60.58,60.42,60.5,43919.0,54.8543,54.9632,54.818,54.8906,43919.0
2022-03-24 13:35:00,60.51,60.52,60.42,60.51,47012.0,54.8997,54.9087,54.818,54.8997,47012.0
2022-03-24 13:40:00,60.52,60.72,60.44,60.69,76050.0,54.9087,55.0902,54.8362,55.063,76050.0
2022-03-24 13:45:00,60.68,60.68,60.52,60.55,44673.0,55.0539,55.0539,54.9087,54.936,44673.0
2022-03-24 13:50:00,60.54,60.58,60.45,60.53,40426.0,54.9269,54.9632,54.8452,54.9178,40426.0
2022-03-24 13:55:00,60.52,60.78,60.49,60.78,67142.0,54.9087,55.1446,54.8815,55.1446,67142.0
2022-03-24 14:00:00,60.77,60.88,60.72,60.84,122908.0,55.1356,55.2354,55.0902,55.1991,122908.0
2022-03-24 14:05:00,60.82,60.86,60.63,60.68,129646.0,55.1809,55.2172,55.0086,55.0539,129646.0
2022-03-24 14:10:00,60.71,60.72,60.32,60.39,83964.0,55.0811,55.0902,54.7273,54.7908,83964.0
2022-03-24 14:15:00,60.39,60.45,60.25,60.26,62130.0,54.7908,54.8452,54.6638,54.6729,62130.0
2022-03-24 14:20:00,60.25,60.33,60.15,60.22,87456.0,54.6638,54.7364,54.5731,54.6366,87456.0
2022-03-24 14:25:00,60.21,60.3,60.15,60.28,92967.0,54.6275,54.7091,54.5731,54.691,92967.0
2022-03-24 14:30:00,60.3,60.33,60.1,60.22,81287.0,54.7091,54.7364,54.5277,54.6366,81287.0
2022-03-24 14:35:00,60.22,60.34,60.11,60.33,69200.0,54.6366,54.7454,54.5368,54.7364,69200.0
2022-03-24 14:40:00,60.32,60.57,60.26,60.57,67497.0,54.7273,54.9541,54.6729,54.9541,67497.0
2022-03-24 14:45:00,60.56,60.65,60.47,60.6,56351.0,54.945,55.0267,54.8634,54.9813,56351.0
2022-03-24 14:50:00,60.61,60.92,60.58,60.79,128859.0,54.9904,55.2717,54.9632,55.1537,128859.0
2022-03-24 14:55:00,60.8,60.89,60.74,60.87,89273.0,55.1628,55.2444,55.1084,55.2263,89273.0
2022-03-24 15:00:00,60.88,60.97,60.7,60.89,114903.0,55.2354,55.317,55.0721,55.2444,114903.0
2022-03-24 15:05:00,60.9,61.24,60.86,61.2,177013.0,55.2535,55.562,55.2172,55.5257,177013.0
2022-03-24 15:10:00,61.2,61.4,61.18,61.32,190847.0,55.5257,55.7072,55.5076,55.6346,190847.0
2022-03-24 15:15:00,61.32,61.33,61.09,61.21,97362.0,55.6346,55.6436,55.4259,55.5348,97362.0
2022-03-24 15:20:00,61.2,61.31,61.15,61.28,191527.0,55.5257,55.6255,55.4803,55.5983,191527.0
2022-03-24 15:25:00,61.29,61.39,61.19,61.25,123956.0,55.6074,55.6981,55.5166,55.5711,123956.0
2022-03-24 15:30:00,61.25,61.34,61.08,61.13,116082.0,55.5711,55.6527,55.4168,55.4622,116082.0
2022-03-24 15:35:00,61.14,61.25,61.11,61.21,137831.0,55.4713,55.5711,55.444,55.5348,137831.0
2022-03-24 15:40:00,61.21,61.47,61.12,61.4,221380.0,55.5348,55.7707,55.4531,55.7072,221380.0
2022-03-24 15:45:00,61.4,61.45,61.32,61.39,152037.0,55.7072,55.7525,55.6346,55.6981,152037.0
2022-03-24 15:50:00,61.39,61.48,61.39,61.43,293573.0,55.6981,55.7797,55.6981,55.7344,293573.0
2022-03-24 15:55:00,61.43,61.55,61.3,61.51,419785.0,55.7344,55.8433,55.6164,55.807,419785.0
2022-03-25 09:30:00,59.57,59.87,58.5,58.69,718737.0,54.0468,54.319,53.076,53.2484,718737.0
2022-03-25 09:35:00,58.68,59.59,58.4,58.92,313282.0,53.2393,54.065,52.9853,53.4571,313282.0
2022-03-25 09:40:00,58.92,59.44,58.75,58.92,256041.0,53.4571,53.9289,53.3029,53.4571,256041.0
2022-03-25 09:45:00,58.89,59.29,58.47,58.78,241918.0,53.4299,53.7928,53.0488,53.3301,241918.0
2022-03-25 09:50:00,58.75,59.8,58.68,59.62,320289.0,53.3029,54.2555,53.2393,54.0922,320289.0
2022-03-25 09:55:00,59.59,59.74,59.1,59.32,204811.0,54.065,54.2011,53.6204,53.82,204811.0
2022-03-25 10:00:00,59.28,59.62,59.13,59.18,153426.0,53.7837,54.0922,53.6476,53.693,153426.0
2022-03-25 10:05:00,59.17,59.17,58.7,58.7,227780.0,53.6839,53.6839,53.2575,53.2575,227780.0
2022-03-25 10:10:00,58.7,58.98,58.61,58.61,133134.0,53.2575,53.5115,53.1758,53.1758,133134.0
2022-03-25 10:15:00,58.61,58.93,58.14,58.24,269290.0,53.1758,53.4662,52.7494,52.8401,269290.0
2022-03-25 10:20:00,58.27,58.46,58.1,58.36,220939.0,52.8674,53.0397,52.7131,52.949,220939.0
2022-03-25 10:25:00,58.38,58.51,58.11,58.43,225629.0,52.9672,53.0851,52.7222,53.0125,225629.0
2022-03-25 10:30:00,58.41,58.59,58.09,58.58,211868.0,52.9944,53.1577,52.7041,53.1486,211868.0
2022-03-25 10:35:00,58.59,58.97,58.59,58.86,135064.0,53.1577,53.5025,53.1577,53.4027,135064.0
2022-03-25 10:40:00,58.85,59.08,58.65,58.85,133928.0,53.3936,53.6023,53.2121,53.3936,133928.0
2022-03-25 10:45:00,58.87,59.23,58.8,59.2,148126.0,53.4117,53.7384,53.3482,53.7111,148126.0
2022-03-25 10:50:00,59.2,59.32,58.95,59.1,144504.0,53.7111,53.82,53.4843,53.6204,144504.0
2022-03-25 10:55:00,59.09,59.2,58.77,59.0,222552.0,53.6113,53.7111,53.321,53.5297,222552.0
2022-03-25 11:00:00,59.0,59.19,58.83,58.94,127031.0,53.5297,53.7021,53.3754,53.4752,127031.0
2022-03-25 11:05:00,58.94,58.94,58.48,58.48,113686.0,53.4752,53.4752,53.0579,53.0579,113686.0
2022-03-25 11:10:00,58.48,58.57,58.33,58.42,100081.0,53.0579,53.1395,52.9218,53.0035,100081.0
2022-03-25 11:15:00,58.4,58.63,58.3,58.37,102761.0,52.9853,53.194,52.8946,52.9581,102761.0
2022-03-25 11:20:00,58.38,58.43,58.21,58.26,106220.0,52.9672,53.0125,52.8129,52.8583,106220.0
2022-03-25 11:25:00,58.25,58.3,58.09,58.15,132713.0,52.8492,52.8946,52.7041,52.7585,132713.0
2022-03-25 11:30:00,58.14,58.35,58.1,58.22,121503.0,52.7494,52.9399,52.7131,52.822,121503.0
2022-03-25 11:35:00,58.23,58.6,58.17,58.58,118073.0,52.8311,53.1668,52.7766,53.1486,118073.0
2022-03-25 11:40:00,58.57,58.88,58.55,58.83,84620.0,53.1395,53.4208,53.1214,53.3754,84620.0
2022-03-25 11:45:00,58.81,58.84,58.57,58.82,104876.0,53.3573,53.3845,53.1395,53.3664,104876.0
2022-03-25 11:50:00,58.82,59.34,58.82,59.19,117185.0,53.3664,53.8382,53.3664,53.7021,117185.0
2022-03-25 11:55:00,59.18,59.26,59.06,59.15,102345.0,53.693,53.7656,53.5841,53.6658,102345.0
2022-03-25 12:00:00,59.14,59.25,59.01,59.13,124921.0,53.6567,53.7565,53.5388,53.6476,124921.0
2022-03-25 12:05:00,59.17,59.33,59.12,59.25,98382.0,53.6839,53.8291,53.6386,53.7565,98382.0
2022-03-25 12:10:00,59.25,59.76,59.23,59.65,206795.0,53.7565,54.2192,53.7384,54.1194,206795.0
2022-03-25 12:15:00,59.65,59.77,59.52,59.71,269547.0,54.1194,54.2283,54.0015,54.1739,269547.0
2022-03-25 12:20:00,59.71,59.72,59.54,59.7,115995.0,54.1739,54.1829,54.0196,54.1648,115995.0
2022-03-25 12:25:00,59.72,59.94,59.56,59.94,156526.0,54.1829,54.3825,54.0378,54.3825,156526.0
2022-03-25 12:30:00,59.91,59.98,59.75,59.92,116596.0,54.3553,54.4188,54.2101,54.3644,116596.0
2022-03-25 12:35:00,59.92,60.06,59.8,60.05,132432.0,54.3644,54.4914,54.2555,54.4823,132432.0
2022-03-25 12:40:00,60.03,60.12,59.87,60.05,138661.0,54.4642,54.5458,54.319,54.4823,138661.0
2022-03-25 12:45:00,60.05,60.26,59.95,60.05,170337.0,54.4823,54.6729,54.3916,54.4823,170337.0
2022-03-25 12:50:00,60.05,60.45,60.01,60.18,165829.0,54.4823,54.8452,54.446,54.6003,165829.0
2022-03-25 12:55:00,60.18,60.28,60.02,60.2,108027.0,54.6003,54.691,54.4551,54.6184,108027.0
2022-03-25 13:00:00,60.22,60.38,60.17,60.33,95477.0,54.6366,54.7817,54.5912,54.7364,95477.0
2022-03-25 13:05:00,60.31,60.55,60.22,60.51,134709.0,54.7182,54.936,54.6366,54.8997,134709.0
2022-03-25 13:10:00,60.49,60.49,59.94,60.06,150649.0,54.8815,54.8815,54.3825,54.4914,150649.0
2022-03-25 13:15:00,60.06,60.49,60.0,60.39,120146.0,54.4914,54.8815,54.437,54.7908,120146.0
2022-03-25 13:20:00,60.4,60.45,60.1,60.16,101350.0,54.7999,54.8452,54.5277,54.5821,101350.0
2022-03-25 13:25:00,60.12,60.19,60.02,60.08,73322.0,54.5458,54.6093,54.4551,54.5095,73322.0
2022-03-25 13:30:00,60.07,60.11,59.91,60.06,86108.0,54.5005,54.5368,54.3553,54.4914,86108.0
2022-03-25 13:35:00,60.04,60.07,59.8,59.94,81417.0,54.4733,54.5005,54.2555,54.3825,81417.0
2022-03-25 13:40:00,59.94,59.96,59.82,59.93,79831.0,54.3825,54.4007,54.2737,54.3735,79831.0
2022-03-25 13:45:00,59.92,60.05,59.85,60.04,70957.0,54.3644,54.4823,54.3009,54.4733,70957.0
2022-03-25 13:50:00,60.05,60.17,59.82,59.85,92616.0,54.4823,54.5912,54.2737,54.3009,92616.0
2022-03-25 13:55:00,59.84,60.05,59.74,60.05,81782.0,54.2918,54.4823,54.2011,54.4823,81782.0
2022-03-25 14:00:00,60.07,60.14,59.89,60.12,57521.0,54.5005,54.564,54.3372,54.5458,57521.0
2022-03-25 14:05:00,60.11,60.17,59.96,60.0,55674.0,54.5368,54.5912,54.4007,54.437,55674.0
2022-03-25 14:10:00,59.99,60.08,59.91,59.99,38917.0,54.4279,54.5095,54.3553,54.4279,38917.0
2022-03-25 14:15:00,59.99,60.05,59.87,59.87,55746.0,54.4279,54.4823,54.319,54.319,55746.0
2022-03-25 14:20:00,59.88,60.08,59.86,60.04,54415.0,54.3281,54.5095,54.3099,54.4733,54415.0
2022-03-25 14:25:00,60.03,60.2,59.91,60.07,97395.0,54.4642,54.6184,54.3553,54.5005,97395.0
2022-03-25 14:30:00,60.07,60.24,60.02,60.1,53028.0,54.5005,54.6547,54.4551,54.5277,53028.0
2022-03-25 14:35:00,60.09,60.16,59.92,60.08,62949.0,54.5186,54.5821,54.3644,54.5095,62949.0
2022-03-25 14:40:00,60.09,60.14,59.98,60.13,40693.0,54.5186,54.564,54.4188,54.5549,40693.0
2022-03-25 14:45:00,60.12,60.16,59.88,59.92,81498.0,54.5458,54.5821,54.3281,54.3644,81498.0
2022-03-25 14:50:00,59.92,59.97,59.84,59.89,62012.0,54.3644,54.4097,54.2918,54.3372,62012.0
2022-03-25 14:55:00,59.89,59.93,59.82,59.92,64278.0,54.3372,54.3735,54.2737,54.3644,64278.0
2022-03-25 15:00:00,59.93,59.99,59.65,59.78,79612.0,54.3735,54.4279,54.1194,54.2374,79612.0
2022-03-25 15:05:00,59.77,59.77,59.57,59.63,105676.0,54.2283,54.2283,54.0468,54.1013,105676.0
2022-03-25 15:10:00,59.65,59.81,59.63,59.8,61772.0,54.1194,54.2646,54.1013,54.2555,61772.0
2022-03-25 15:15:00,59.81,59.85,59.65,59.65,71053.0,54.2646,54.3009,54.1194,54.1194,71053.0
2022-03-25 15:20:00,59.65,59.72,59.46,59.52,97944.0,54.1194,54.1829,53.947,54.0015,97944.0
2022-03-25 15:25:00,59.52,59.56,59.31,59.35,157234.0,54.0015,54.0378,53.8109,53.8472,157234.0
2022-03-25 15:30:00,59.34,59.53,59.26,59.53,98970.0,53.8382,54.0105,53.7656,54.0105,98970.0
2022-03-25 15:35:00,59.52,59.7,59.47,59.59,103335.0,54.0015,54.1648,53.9561,54.065,103335.0
2022-03-25 15:40:00,59.59,59.8,59.56,59.75,112883.0,54.065,54.2555,54.0378,54.2101,112883.0
2022-03-25 15:45:00,59.76,59.79,59.6,59.68,156746.0,54.2192,54.2464,54.074,54.1466,156746.0
2022-03-25 15:50:00,59.68,59.79,59.57,59.7,147958.0,54.1466,54.2464,54.0468,54.1648,147958.0
2022-03-25 15:55:00,59.69,59.93,59.64,59.93,371558.0,54.1557,54.3735,54.1103,54.3735,371558.0
2022-03-28 09:30:00,58.17,58.6,57.37,58.49,1169450.0,52.7766,53.1668,52.0508,53.067,1169450.0
2022-03-28 09:35:00,58.52,58.99,58.46,58.73,582057.0,53.0942,53.5206,53.0397,53.2847,582057.0
2022-03-28 09:40:00,58.71,59.94,58.71,59.74,802656.0,53.2666,54.3825,53.2666,54.2011,802656.0
2022-03-28 09:45:00,59.72,60.1,59.03,59.33,567422.0,54.1829,54.5277,53.5569,53.8291,567422.0
2022-03-28 09:50:00,59.33,59.78,59.2,59.66,375274.0,53.8291,54.2374,53.7111,54.1285,375274.0
2022-03-28 09:55:00,59.68,59.75,59.02,59.08,281499.0,54.1466,54.2101,53.5478,53.6023,281499.0
2022-03-28 10:00:00,59.07,59.08,58.18,58.32,350126.0,53.5932,53.6023,52.7857,52.9127,350126.0
2022-03-28 10:05:00,58.35,58.58,58.16,58.25,199011.0,52.9399,53.1486,52.7676,52.8492,199011.0
2022-03-28 10:10:00,58.27,58.65,58.2,58.26,221212.0,52.8674,53.2121,52.8039,52.8583,221212.0
2022-03-28 10:15:00,58.2,58.27,57.76,57.93,315419.0,52.8039,52.8674,52.4046,52.5589,315419.0
2022-03-28 10:20:00,57.93,58.27,57.77,58.22,256378.0,52.5589,52.8674,52.4137,52.822,256378.0
2022-03-28 10:25:00,58.23,58.28,57.93,58.18,180564.0,52.8311,52.8764,52.5589,52.7857,180564.0
2022-03-28 10:30:00,58.17,58.32,57.93,58.14,146102.0,52.7766,52.9127,52.5589,52.7494,146102.0
2022-03-28 10:35:00,58.13,58.4,58.03,58.23,102773.0,52.7403,52.9853,52.6496,52.8311,102773.0
2022-03-28 10:40:00,58.22,58.3,58.14,58.21,70988.0,52.822,52.8946,52.7494,52.8129,70988.0
2022-03-28 10:45:00,58.21,59.08,58.21,58.94,310907.0,52.8129,53.6023,52.8129,53.4752,310907.0
2022-03-28 10:50:00,58.93,58.95,58.53,58.64,105947.0,53.4662,53.4843,53.1033,53.2031,105947.0
2022-03-28 10:55:00,58.65,58.66,58.32,58.45,98088.0,53.2121,53.2212,52.9127,53.0307,98088.0
2022-03-28 11:00:00,58.47,58.58,58.07,58.2,129106.0,53.0488,53.1486,52.6859,52.8039,129106.0
2022-03-28 11:05:00,58.16,58.18,57.97,58.14,116344.0,52.7676,52.7857,52.5952,52.7494,116344.0
2022-03-28 11:10:00,58.17,58.39,58.07,58.34,115557.0,52.7766,52.9762,52.6859,52.9309,115557.0
2022-03-28 11:15:00,58.33,58.46,58.15,58.4,90287.0,52.9218,53.0397,52.7585,52.9853,90287.0
2022-03-28 11:20:00,58.45,58.64,58.36,58.64,91982.0,53.0307,53.2031,52.949,53.2031,91982.0
2022-03-28 11:25:00,58.65,58.65,58.38,58.54,112184.0,53.2121,53.2121,52.9672,53.1123,112184.0
2022-03-28 11:30:00,58.54,58.62,58.17,58.33,111417.0,53.1123,53.1849,52.7766,52.9218,111417.0
2022-03-28 11:35:00,58.29,58.38,58.08,58.27,102316.0,52.8855,52.9672,52.695,52.8674,102316.0
2022-03-28 11:40:00,58.26,58.76,58.23,58.6,92175.0,52.8583,53.3119,52.8311,53.1668,92175.0
2022-03-28 11:45:00,58.59,58.7,58.45,58.5,94056.0,53.1577,53.2575,53.0307,53.076,94056.0
2022-03-28 11:50:00,58.53,58.79,58.44,58.76,137458.0,53.1033,53.3392,53.0216,53.3119,137458.0
2022-03-28 11:55:00,58.76,58.92,58.7,58.8,131840.0,53.3119,53.4571,53.2575,53.3482,131840.0
2022-03-28 12:00:00,58.79,58.89,58.72,58.77,89164.0,53.3392,53.4299,53.2756,53.321,89164.0
2022-03-28 12:05:00,58.76,58.77,58.51,58.6,69932.0,53.3119,53.321,53.0851,53.1668,69932.0
2022-03-28 12:10:00,58.61,58.72,58.43,58.71,87674.0,53.1758,53.2756,53.0125,53.2666,87674.0
2022-03-28 12:15:00,58.7,58.85,58.59,58.6,82497.0,53.2575,53.3936,53.1577,53.1668,82497.0
2022-03-28 12:20:00,58.58,59.0,58.58,58.98,79642.0,53.1486,53.5297,53.1486,53.5115,79642.0
2022-03-28 12:25:00,58.98,59.04,58.88,59.01,59726.0,53.5115,53.566,53.4208,53.5388,59726.0
2022-03-28 12:30:00,58.99,59.15,58.84,58.99,145821.0,53.5206,53.6658,53.3845,53.5206,145821.0
2022-03-28 12:35:00,59.0,59.03,58.83,58.9,93809.0,53.5297,53.5569,53.3754,53.439,93809.0
2022-03-28 12:40:00,58.89,59.06,58.86,59.0,51522.0,53.4299,53.5841,53.4027,53.5297,51522.0
2022-03-28 12:45:00,58.99,59.09,58.88,58.99,57992.0,53.5206,53.6113,53.4208,53.5206,57992.0
2022-03-28 12:50:00,58.97,59.09,58.96,59.04,95254.0,53.5025,53.6113,53.4934,53.566,95254.0
2022-03-28 12:55:00,59.04,59.15,58.99,59.01,96137.0,53.566,53.6658,53.5206,53.5388,96137.0
2022-03-28 13:00:00,59.02,59.33,59.0,59.24,68119.0,53.5478,53.8291,53.5297,53.7474,68119.0
2022-03-28 13:05:00,59.26,59.35,59.0,59.15,47229.0,53.7656,53.8472,53.5297,53.6658,47229.0
2022-03-28 13:10:00,59.14,59.26,59.02,59.16,56706.0,53.6567,53.7656,53.5478,53.6748,56706.0
2022-03-28 13:15:00,59.16,59.31,59.15,59.21,77367.0,53.6748,53.8109,53.6658,53.7202,77367.0
2022-03-28 13:20:00,59.19,59.38,59.18,59.31,120054.0,53.7021,53.8744,53.693,53.8109,120054.0
2022-03-28 13:25:00,59.32,59.65,59.28,59.59,127013.0,53.82,54.1194,53.7837,54.065,127013.0
2022-03-28 13:30:00,59.59,59.65,59.34,59.42,52843.0,54.065,54.1194,53.8382,53.9107,52843.0
2022-03-28 13:35:00,59.42,59.54,59.26,59.27,64678.0,53.9107,54.0196,53.7656,53.7746,64678.0
2022-03-28 13:40:00,59.26,59.36,59.22,59.24,34310.0,53.7656,53.8563,53.7293,53.7474,34310.0
2022-03-28 13:45:00,59.25,59.31,59.13,59.21,37727.0,53.7565,53.8109,53.6476,53.7202,37727.0
2022-03-28 13:50:00,59.18,59.25,59.02,59.04,61909.0,53.693,53.7565,53.5478,53.566,61909.0
2022-03-28 13:55:00,59.05,59.2,58.89,59.16,60248.0,53.575,53.7111,53.4299,53.6748,60248.0
2022-03-28 14:00:00,59.12,59.24,59.04,59.11,50231.0,53.6386,53.7474,53.566,53.6295,50231.0
2022-03-28 14:05:00,59.11,59.12,58.99,59.05,38651.0,53.6295,53.6386,53.5206,53.575,38651.0
2022-03-28 14:10:00,59.09,59.14,58.89,58.95,46585.0,53.6113,53.6567,53.4299,53.4843,46585.0
2022-03-28 14:15:00,58.95,58.99,58.87,58.9,32845.0,53.4843,53.5206,53.4117,53.439,32845.0
2022-03-28 14:20:00,58.91,59.07,58.87,59.06,45249.0,53.448,53.5932,53.4117,53.5841,45249.0
2022-03-28 14:25:00,59.07,59.13,58.98,59.07,70362.0,53.5932,53.6476,53.5115,53.5932,70362.0
2022-03-28 14:30:00,59.06,59.07,59.0,59.02,51002.0,53.5841,53.5932,53.5297,53.5478,51002.0
2022-03-28 14:35:00,59.02,59.15,59.01,59.12,65255.0,53.5478,53.6658,53.5388,53.6386,65255.0
2022-03-28 14:40:00,59.12,59.23,59.03,59.17,92020.0,53.6386,53.7384,53.5569,53.6839,92020.0
2022-03-28 14:45:00,59.15,59.24,59.09,59.1,76076.0,53.6658,53.7474,53.6113,53.6204,76076.0
2022-03-28 14:50:00,59.11,59.23,59.09,59.2,49288.0,53.6295,53.7384,53.6113,53.7111,49288.0
2022-03-28 14:55:00,59.19,59.41,59.17,59.37,74259.0,53.7021,53.9017,53.6839,53.8654,74259.0
2022-03-28 15:00:00,59.38,59.42,59.2,59.23,64943.0,53.8744,53.9107,53.7111,53.7384,64943.0
2022-03-28 15:05:00,59.23,59.33,59.18,59.29,114525.0,53.7384,53.8291,53.693,53.7928,114525.0
2022-03-28 15:10:00,59.28,59.4,59.25,59.35,110381.0,53.7837,53.8926,53.7565,53.8472,110381.0
2022-03-28 15:15:00,59.35,59.53,59.31,59.41,107398.0,53.8472,54.0105,53.8109,53.9017,107398.0
2022-03-28 15:20:00,59.41,59.59,59.37,59.55,111571.0,53.9017,54.065,53.8654,54.0287,111571.0
2022-03-28 15:25:00,59.55,59.64,59.48,59.5,105574.0,54.0287,54.1103,53.9652,53.9833,105574.0
2022-03-28 15:30:00,59.5,59.67,59.49,59.6,161550.0,53.9833,54.1376,53.9742,54.074,161550.0
2022-03-28 15:35:00,59.59,59.59,59.3,59.33,113506.0,54.065,54.065,53.8019,53.8291,113506.0
2022-03-28 15:40:00,59.33,59.39,59.2,59.36,114624.0,53.8291,53.8835,53.7111,53.8563,114624.0
2022-03-28 15:45:00,59.36,59.47,59.31,59.45,185994.0,53.8563,53.9561,53.8109,53.938,185994.0
2022-03-28 15:50:00,59.45,59.51,56.96,59.5,385416.0,53.938,53.9924,51.6788,53.9833,385416.0
2022-03-28 15:55:00,59.5,59.84,59.5,59.77,926995.0,53.9833,54.2918,53.9833,54.2283,926995.0
2022-03-29 09:30:00,62.18,64.5,62.17,64.49,772836.0,56.4148,58.5197,56.4058,58.5107,772836.0
2022-03-29 09:35:00,64.46,64.56,63.03,63.06,576384.0,58.4834,58.5742,57.186,57.2132,576384.0
2022-03-29 09:40:00,63.1,63.43,62.58,63.19,367715.0,57.2495,57.5489,56.7778,57.3312,367715.0
2022-03-29 09:45:00,63.23,63.46,62.63,62.63,284106.0,57.3675,57.5762,56.8231,56.8231,284106.0
2022-03-29 09:50:00,62.65,63.15,62.44,62.69,183703.0,56.8413,57.2949,56.6507,56.8776,183703.0
2022-03-29 09:55:00,62.72,63.26,62.72,62.99,153550.0,56.9048,57.3947,56.9048,57.1497,153550.0
2022-03-29 10:00:00,62.97,63.09,62.58,62.61,159250.0,57.1316,57.2405,56.7778,56.805,159250.0
2022-03-29 10:05:00,62.61,62.88,62.37,62.48,164135.0,56.805,57.0499,56.5872,56.687,164135.0
2022-03-29 10:10:00,62.49,62.82,62.05,62.26,174276.0,56.6961,56.9955,56.2969,56.4874,174276.0
2022-03-29 10:15:00,62.29,62.5,62.09,62.28,145035.0,56.5146,56.7052,56.3332,56.5056,145035.0
2022-03-29 10:20:00,62.26,62.51,62.12,62.3,118596.0,56.4874,56.7142,56.3604,56.5237,118596.0
2022-03-29 10:25:00,62.27,62.7,61.87,62.52,211302.0,56.4965,56.8866,56.1336,56.7233,211302.0
2022-03-29 10:30:00,62.58,62.58,62.09,62.46,131600.0,56.7778,56.7778,56.3332,56.6689,131600.0
2022-03-29 10:35:00,62.46,62.65,62.37,62.61,107453.0,56.6689,56.8413,56.5872,56.805,107453.0
2022-03-29 10:40:00,62.66,63.08,62.6,63.05,140455.0,56.8503,57.2314,56.7959,57.2042,140455.0
2022-03-29 10:45:00,63.08,63.24,62.92,63.2,162295.0,57.2314,57.3766,57.0862,57.3403,162295.0
2022-03-29 10:50:00,63.23,63.41,63.14,63.26,109374.0,57.3675,57.5308,57.2858,57.3947,109374.0
2022-03-29 10:55:00,63.26,63.49,63.17,63.44,172564.0,57.3947,57.6034,57.313,57.558,172564.0
2022-03-29 11:00:00,63.45,63.47,62.97,63.01,116452.0,57.5671,57.5852,57.1316,57.1679,116452.0
2022-03-29 11:05:00,63.01,63.08,62.84,62.9,71682.0,57.1679,57.2314,57.0136,57.0681,71682.0
2022-03-29 11:10:00,62.94,63.18,62.87,63.16,101475.0,57.1044,57.3221,57.0409,57.304,101475.0
2022-03-29 11:15:00,63.17,63.24,62.95,63.21,129368.0,57.313,57.3766,57.1134,57.3493,129368.0
2022-03-29 11:20:00,63.19,63.22,62.84,62.98,62617.0,57.3312,57.3584,57.0136,57.1407,62617.0
2022-03-29 11:25:00,62.97,63.08,62.85,62.93,67981.0,57.1316,57.2314,57.0227,57.0953,67981.0
2022-03-29 11:30:00,62.9,62.93,62.52,62.62,128627.0,57.0681,57.0953,56.7233,56.814,128627.0
2022-03-29 11:35:00,62.62,62.86,62.42,62.76,115339.0,56.814,57.0318,56.6326,56.9411,115339.0
2022-03-29 11:40:00,62.78,62.87,62.61,62.75,65710.0,56.9592,57.0409,56.805,56.932,65710.0
2022-03-29 11:45:00,62.75,62.95,62.72,62.83,68515.0,56.932,57.1134,56.9048,57.0046,68515.0
2022-03-29 11:50:00,62.8,62.9,62.71,62.74,45963.0,56.9774,57.0681,56.8957,56.9229,45963.0
2022-03-29 11:55:00,62.73,62.73,62.52,62.62,40255.0,56.9138,56.9138,56.7233,56.814,40255.0
2022-03-29 12:00:00,62.62,62.63,62.33,62.56,63347.0,56.814,56.8231,56.5509,56.7596,63347.0
2022-03-29 12:05:00,62.58,62.65,62.43,62.54,42474.0,56.7778,56.8413,56.6417,56.7415,42474.0
2022-03-29 12:10:00,62.56,62.56,62.4,62.52,36754.0,56.7596,56.7596,56.6144,56.7233,36754.0
2022-03-29 12:15:00,62.51,62.89,62.51,62.88,54391.0,56.7142,57.059,56.7142,57.0499,54391.0
2022-03-29 12:20:00,62.89,63.0,62.8,62.87,62148.0,57.059,57.1588,56.9774,57.0409,62148.0
2022-03-29 12:25:00,62.86,62.91,62.77,62.78,84687.0,57.0318,57.0772,56.9501,56.9592,84687.0
2022-03-29 12:30:00,62.76,62.76,62.55,62.6,100665.0,56.9411,56.9411,56.7505,56.7959,100665.0
2022-03-29 12:35:00,62.6,62.74,62.53,62.68,30032.0,56.7959,56.9229,56.7324,56.8685,30032.0
2022-03-29 12:40:00,62.68,62.75,62.65,62.73,17314.0,56.8685,56.932,56.8413,56.9138,17314.0
2022-03-29 12:45:00,62.75,62.86,62.74,62.84,39025.0,56.932,57.0318,56.9229,57.0136,39025.0
2022-03-29 12:50:00,62.88,62.88,62.63,62.72,26246.0,57.0499,57.0499,56.8231,56.9048,26246.0
2022-03-29 12:55:00,62.71,62.77,62.62,62.76,59550.0,56.8957,56.9501,56.814,56.9411,59550.0
2022-03-29 13:00:00,62.79,62.85,62.65,62.74,36950.0,56.9683,57.0227,56.8413,56.9229,36950.0
2022-03-29 13:05:00,62.71,62.8,62.66,62.8,26780.0,56.8957,56.9774,56.8503,56.9774,26780.0
2022-03-29 13:10:00,62.82,62.9,62.7,62.81,43553.0,56.9955,57.0681,56.8866,56.9864,43553.0
2022-03-29 13:15:00,62.82,62.91,62.72,62.81,205814.0,56.9955,57.0772,56.9048,56.9864,205814.0
2022-03-29 13:20:00,62.81,62.84,62.64,62.76,53681.0,56.9864,57.0136,56.8322,56.9411,53681.0
2022-03-29 13:25:00,62.76,62.85,62.68,62.76,41905.0,56.9411,57.0227,56.8685,56.9411,41905.0
2022-03-29 13:30:00,62.78,62.88,62.75,62.8,37467.0,56.9592,57.0499,56.932,56.9774,37467.0
2022-03-29 13:35:00,62.81,62.85,62.74,62.82,65241.0,56.9864,57.0227,56.9229,56.9955,65241.0
2022-03-29 13:40:00,62.83,63.02,62.8,62.95,62012.0,57.0046,57.177,56.9774,57.1134,62012.0
2022-03-29 13:45:00,62.96,62.97,62.73,62.82,96297.0,57.1225,57.1316,56.9138,56.9955,96297.0
2022-03-29 13:50:00,62.83,62.89,62.73,62.86,70838.0,57.0046,57.059,56.9138,57.0318,70838.0
2022-03-29 13:55:00,62.86,62.9,62.76,62.89,74391.0,57.0318,57.0681,56.9411,57.059,74391.0
2022-03-29 14:00:00,62.9,63.0,62.77,62.81,97876.0,57.0681,57.1588,56.9501,56.9864,97876.0
2022-03-29 14:05:00,62.81,62.9,62.72,62.82,68991.0,56.9864,57.0681,56.9048,56.9955,68991.0
2022-03-29 14:10:00,62.82,62.98,62.76,62.96,71475.0,56.9955,57.1407,56.9411,57.1225,71475.0
2022-03-29 14:15:00,62.97,63.0,62.82,62.83,65400.0,57.1316,57.1588,56.9955,57.0046,65400.0
2022-03-29 14:20:00,62.83,62.88,62.7,62.83,89964.0,57.0046,57.0499,56.8866,57.0046,89964.0
2022-03-29 14:25:00,62.83,62.92,62.78,62.9,73177.0,57.0046,57.0862,56.9592,57.0681,73177.0
2022-03-29 14:30:00,62.89,62.89,62.67,62.73,59082.0,57.059,57.059,56.8594,56.9138,59082.0
2022-03-29 14:35:00,62.74,62.75,62.59,62.67,42711.0,56.9229,56.932,56.7868,56.8594,42711.0
2022-03-29 14:40:00,62.67,62.76,62.61,62.71,62403.0,56.8594,56.9411,56.805,56.8957,62403.0
2022-03-29 14:45:00,62.71,62.88,62.63,62.81,106823.0,56.8957,57.0499,56.8231,56.9864,106823.0
2022-03-29 14:50:00,62.8,62.92,62.78,62.84,57053.0,56.9774,57.0862,56.9592,57.0136,57053.0
2022-03-29 14:55:00,62.84,62.9,62.8,62.88,35954.0,57.0136,57.0681,56.9774,57.0499,35954.0
2022-03-29 15:00:00,62.89,62.89,62.73,62.81,55396.0,57.059,57.059,56.9138,56.9864,55396.0
2022-03-29 15:05:00,62.8,62.86,62.71,62.84,48119.0,56.9774,57.0318,56.8957,57.0136,48119.0
2022-03-29 15:10:00,62.84,62.84,62.72,62.79,60662.0,57.0136,57.0136,56.9048,56.9683,60662.0
2022-03-29 15:15:00,62.82,62.87,62.77,62.8,67445.0,56.9955,57.0409,56.9501,56.9774,67445.0
2022-03-29 15:20:00,62.8,62.84,62.74,62.76,67966.0,56.9774,57.0136,56.9229,56.9411,67966.0
2022-03-29 15:25:00,62.76,62.87,62.74,62.85,72283.0,56.9411,57.0409,56.9229,57.0227,72283.0
2022-03-29 15:30:00,62.85,62.98,62.83,62.93,81341.0,57.0227,57.1407,57.0046,57.0953,81341.0
2022-03-29 15:35:00,62.93,62.97,62.69,62.77,103759.0,57.0953,57.1316,56.8776,56.9501,103759.0
2022-03-29 15:40:00,62.78,62.93,62.75,62.82,100419.0,56.9592,57.0953,56.932,56.9955,100419.0
2022-03-29 15:45:00,62.82,62.91,62.65,62.73,153525.0,56.9955,57.0772,56.8413,56.9138,153525.0
2022-03-29 15:50:00,62.74,62.85,62.5,62.58,214408.0,56.9229,57.0227,56.7052,56.7778,214408.0
2022-03-29 15:55:00,62.58,62.74,62.45,62.73,424031.0,56.7778,56.9229,56.6598,56.9138,424031.0
2022-03-30 09:30:00,61.16,61.87,60.82,61.8,643447.0,55.4894,56.1336,55.1809,56.0701,643447.0
2022-03-30 09:35:00,61.77,62.3,61.5,61.6,246338.0,56.0429,56.5237,55.7979,55.8886,246338.0
2022-03-30 09:40:00,61.66,62.58,61.66,62.3,244598.0,55.9431,56.7778,55.9431,56.5237,244598.0
2022-03-30 09:45:00,62.38,62.56,61.79,62.16,245304.0,56.5963,56.7596,56.061,56.3967,245304.0
2022-03-30 09:50:00,62.15,62.25,61.49,61.71,136711.0,56.3876,56.4783,55.7888,55.9884,136711.0
2022-03-30 09:55:00,61.69,61.94,61.56,61.9,64744.0,55.9703,56.1971,55.8523,56.1608,64744.0
2022-03-30 10:00:00,61.91,62.17,61.72,61.91,70564.0,56.1699,56.4058,55.9975,56.1699,70564.0
2022-03-30 10:05:00,61.91,61.98,61.62,61.94,70466.0,56.1699,56.2334,55.9068,56.1971,70466.0
2022-03-30 10:10:00,61.92,62.31,61.86,62.3,90548.0,56.1789,56.5328,56.1245,56.5237,90548.0
2022-03-30 10:15:00,62.3,62.49,62.16,62.47,116189.0,56.5237,56.6961,56.3967,56.678,116189.0
2022-03-30 10:20:00,62.47,62.93,62.39,62.76,234635.0,56.678,57.0953,56.6054,56.9411,234635.0
2022-03-30 10:25:00,62.75,63.02,62.73,62.92,197864.0,56.932,57.177,56.9138,57.0862,197864.0
2022-03-30 10:30:00,62.94,63.05,62.41,62.6,120884.0,57.1044,57.2042,56.6235,56.7959,120884.0
2022-03-30 10:35:00,62.6,62.82,62.48,62.76,65557.0,56.7959,56.9955,56.687,56.9411,65557.0
2022-03-30 10:40:00,62.76,62.79,62.45,62.47,71878.0,56.9411,56.9683,56.6598,56.678,71878.0
2022-03-30 10:45:00,62.46,62.48,62.18,62.25,72077.0,56.6689,56.687,56.4148,56.4783,72077.0
2022-03-30 10:50:00,62.26,62.33,62.03,62.08,53517.0,56.4874,56.5509,56.2787,56.3241,53517.0
2022-03-30 10:55:00,62.08,62.14,61.97,62.06,70975.0,56.3241,56.3785,56.2243,56.306,70975.0
2022-03-30 11:00:00,62.08,62.18,61.94,62.06,42066.0,56.3241,56.4148,56.1971,56.306,42066.0
2022-03-30 11:05:00,62.04,62.07,61.72,61.82,109872.0,56.2878,56.315,55.9975,56.0882,109872.0
2022-03-30 11:10:00,61.82,61.96,61.72,61.86,84011.0,56.0882,56.2152,55.9975,56.1245,84011.0
2022-03-30 11:15:00,61.87,62.1,61.83,62.0,68968.0,56.1336,56.3423,56.0973,56.2515,68968.0
2022-03-30 11:20:00,62.02,62.07,61.81,61.82,53185.0,56.2697,56.315,56.0791,56.0882,53185.0
2022-03-30 11:25:00,61.81,61.87,61.52,61.57,83091.0,56.0791,56.1336,55.816,55.8614,83091.0
2022-03-30 11:30:00,61.57,61.9,61.57,61.87,35692.0,55.8614,56.1608,55.8614,56.1336,35692.0
2022-03-30 11:35:00,61.88,62.15,61.87,62.1,75350.0,56.1427,56.3876,56.1336,56.3423,75350.0
2022-03-30 11:40:00,62.11,62.12,61.98,62.02,25302.0,56.3513,56.3604,56.2334,56.2697,25302.0
2022-03-30 11:45:00,62.02,62.13,62.0,62.07,50179.0,56.2697,56.3695,56.2515,56.315,50179.0
2022-03-30 11:50:00,62.08,62.25,62.03,62.19,32772.0,56.3241,56.4783,56.2787,56.4239,32772.0
2022-03-30 11:55:00,62.21,62.31,62.15,62.24,25459.0,56.4421,56.5328,56.3876,56.4693,25459.0
2022-03-30 12:00:00,62.25,62.46,62.17,62.27,41465.0,56.4783,56.6689,56.4058,56.4965,41465.0
2022-03-30 12:05:00,62.29,62.44,62.17,62.39,52402.0,56.5146,56.6507,56.4058,56.6054,52402.0
2022-03-30 12:10:00,62.38,62.46,62.26,62.44,76732.0,56.5963,56.6689,56.4874,56.6507,76732.0
2022-03-30 12:15:00,62.43,62.5,62.34,62.38,64573.0,56.6417,56.7052,56.56,56.5963,64573.0
2022-03-30 12:20:00,62.39,62.49,62.33,62.48,47633.0,56.6054,56.6961,56.5509,56.687,47633.0
2022-03-30 12:25:00,62.48,62.54,62.34,62.39,77128.0,56.687,56.7415,56.56,56.6054,77128.0
2022-03-30 12:30:00,62.4,62.43,62.26,62.38,34141.0,56.6144,56.6417,56.4874,56.5963,34141.0
2022-03-30 12:35:00,62.38,62.46,62.33,62.41,45586.0,56.5963,56.6689,56.5509,56.6235,45586.0
2022-03-30 12:40:00,62.43,62.46,62.12,62.17,66327.0,56.6417,56.6689,56.3604,56.4058,66327.0
2022-03-30 12:45:00,62.18,62.21,61.94,62.2,97018.0,56.4148,56.4421,56.1971,56.433,97018.0
2022-03-30 12:50:00,62.18,62.35,62.16,62.34,36203.0,56.4148,56.5691,56.3967,56.56,36203.0
2022-03-30 12:55:00,62.35,62.38,62.2,62.2,52830.0,56.5691,56.5963,56.433,56.433,52830.0
2022-03-30 13:00:00,62.2,62.21,62.08,62.15,50269.0,56.433,56.4421,56.3241,56.3876,50269.0
2022-03-30 13:05:00,62.15,62.17,61.95,62.01,40893.0,56.3876,56.4058,56.2062,56.2606,40893.0
2022-03-30 13:10:00,62.04,62.24,62.03,62.24,31671.0,56.2878,56.4693,56.2787,56.4693,31671.0
2022-03-30 13:15:00,62.23,62.23,61.94,61.95,30146.0,56.4602,56.4602,56.1971,56.2062,30146.0
2022-03-30 13:20:00,61.95,62.0,61.8,61.96,66670.0,56.2062,56.2515,56.0701,56.2152,66670.0
2022-03-30 13:25:00,61.95,62.03,61.89,61.99,71314.0,56.2062,56.2787,56.1517,56.2425,71314.0
2022-03-30 13:30:00,61.99,62.08,61.88,61.93,87100.0,56.2425,56.3241,56.1427,56.188,87100.0
2022-03-30 13:35:00,61.92,61.98,61.72,61.74,24488.0,56.1789,56.2334,55.9975,56.0156,24488.0
2022-03-30 13:40:00,61.73,61.76,61.55,61.55,98983.0,56.0066,56.0338,55.8433,55.8433,98983.0
2022-03-30 13:45:00,61.54,61.73,61.49,61.67,45495.0,55.8342,56.0066,55.7888,55.9521,45495.0
2022-03-30 13:50:00,61.66,61.71,61.58,61.67,35027.0,55.9431,55.9884,55.8705,55.9521,35027.0
2022-03-30 13:55:00,61.66,61.71,61.57,61.59,41798.0,55.9431,55.9884,55.8614,55.8795,41798.0
2022-03-30 14:00:00,61.58,61.75,61.54,61.61,29169.0,55.8705,56.0247,55.8342,55.8977,29169.0
2022-03-30 14:05:00,61.6,61.63,61.52,61.63,18214.0,55.8886,55.9158,55.816,55.9158,18214.0
2022-03-30 14:10:00,61.62,61.62,61.52,61.58,22125.0,55.9068,55.9068,55.816,55.8705,22125.0
2022-03-30 14:15:00,61.57,61.57,61.39,61.43,83607.0,55.8614,55.8614,55.6981,55.7344,83607.0
2022-03-30 14:20:00,61.42,61.54,61.41,61.52,41040.0,55.7253,55.8342,55.7162,55.816,41040.0
2022-03-30 14:25:00,61.52,61.55,61.36,61.5,53842.0,55.816,55.8433,55.6709,55.7979,53842.0
2022-03-30 14:30:00,61.48,61.62,61.47,61.56,31970.0,55.7797,55.9068,55.7707,55.8523,31970.0
2022-03-30 14:35:00,61.56,61.67,61.53,61.62,34060.0,55.8523,55.9521,55.8251,55.9068,34060.0
2022-03-30 14:40:00,61.62,61.65,61.49,61.59,61982.0,55.9068,55.934,55.7888,55.8795,61982.0
2022-03-30 14:45:00,61.59,61.77,61.51,61.71,104093.0,55.8795,56.0429,55.807,55.9884,104093.0
2022-03-30 14:50:00,61.73,61.85,61.69,61.73,116808.0,56.0066,56.1154,55.9703,56.0066,116808.0
2022-03-30 14:55:00,61.71,61.83,61.65,61.66,47426.0,55.9884,56.0973,55.934,55.9431,47426.0
2022-03-30 15:00:00,61.66,61.67,61.48,61.5,62585.0,55.9431,55.9521,55.7797,55.7979,62585.0
2022-03-30 15:05:00,61.51,61.59,61.46,61.52,60538.0,55.807,55.8795,55.7616,55.816,60538.0
2022-03-30 15:10:00,61.52,61.63,61.48,61.61,39390.0,55.816,55.9158,55.7797,55.8977,39390.0
2022-03-30 15:15:00,61.61,61.65,61.42,61.46,50479.0,55.8977,55.934,55.7253,55.7616,50479.0
2022-03-30 15:20:00,61.45,61.52,61.35,61.48,70277.0,55.7525,55.816,55.6618,55.7797,70277.0
2022-03-30 15:25:00,61.47,61.63,61.45,61.59,51702.0,55.7707,55.9158,55.7525,55.8795,51702.0
2022-03-30 15:30:00,61.58,61.8,61.57,61.71,57462.0,55.8705,56.0701,55.8614,55.9884,57462.0
2022-03-30 15:35:00,61.71,61.86,61.53,61.54,90291.0,55.9884,56.1245,55.8251,55.8342,90291.0
2022-03-30 15:40:00,61.54,61.57,61.4,61.48,104601.0,55.8342,55.8614,55.7072,55.7797,104601.0
2022-03-30 15:45:00,61.49,61.59,61.37,61.48,115630.0,55.7888,55.8795,55.6799,55.7797,115630.0
2022-03-30 15:50:00,61.47,61.47,61.07,61.14,298236.0,55.7707,55.7707,55.4078,55.4713,298236.0
2022-03-30 15:55:00,61.15,61.5,61.15,61.49,368832.0,55.4803,55.7979,55.4803,55.7888,368832.0
2022-03-31 09:30:00,59.95,60.09,58.22,58.42,851083.0,54.3916,54.5186,52.822,53.0035,851083.0
2022-03-31 09:35:00,58.4,58.85,58.02,58.59,488084.0,52.9853,53.3936,52.6405,53.1577,488084.0
2022-03-31 09:40:00,58.54,58.78,57.84,58.11,566603.0,53.1123,53.3301,52.4772,52.7222,566603.0
2022-03-31 09:45:00,58.09,58.14,57.4,57.94,372193.0,52.7041,52.7494,52.078,52.568,372193.0
2022-03-31 09:50:00,57.9,58.15,57.81,57.9,164746.0,52.5317,52.7585,52.45,52.5317,164746.0
2022-03-31 09:55:00,57.84,57.96,57.3,57.56,369789.0,52.4772,52.5861,51.9873,52.2232,369789.0
2022-03-31 10:00:00,57.54,57.54,56.8,57.34,470088.0,52.205,52.205,51.5337,52.0236,470088.0
2022-03-31 10:05:00,57.36,57.54,57.17,57.51,234531.0,52.0417,52.205,51.8694,52.1778,234531.0
2022-03-31 10:10:00,57.53,57.82,57.12,57.64,282100.0,52.196,52.4591,51.824,52.2958,282100.0
2022-03-31 10:15:00,57.64,57.79,57.43,57.52,153984.0,52.2958,52.4319,52.1052,52.1869,153984.0
2022-03-31 10:20:00,57.54,57.58,57.29,57.3,115861.0,52.205,52.2413,51.9782,51.9873,115861.0
2022-03-31 10:25:00,57.31,57.4,57.1,57.27,160206.0,51.9964,52.078,51.8058,51.9601,160206.0
2022-03-31 10:30:00,57.28,57.45,57.15,57.16,108665.0,51.9692,52.1234,51.8512,51.8603,108665.0
2022-03-31 10:35:00,57.16,57.45,57.13,57.36,109095.0,51.8603,52.1234,51.8331,52.0417,109095.0
2022-03-31 10:40:00,57.34,57.94,57.29,57.87,347866.0,52.0236,52.568,51.9782,52.5044,347866.0
2022-03-31 10:45:00,57.86,58.17,57.85,58.09,217961.0,52.4954,52.7766,52.4863,52.7041,217961.0
2022-03-31 10:50:00,58.08,58.19,57.97,58.03,115958.0,52.695,52.7948,52.5952,52.6496,115958.0
2022-03-31 10:55:00,58.03,58.45,58.0,58.4,120341.0,52.6496,53.0307,52.6224,52.9853,120341.0
2022-03-31 11:00:00,58.39,58.39,57.97,58.11,154245.0,52.9762,52.9762,52.5952,52.7222,154245.0
2022-03-31 11:05:00,58.11,58.13,57.84,57.9,145697.0,52.7222,52.7403,52.4772,52.5317,145697.0
2022-03-31 11:10:00,57.9,58.06,57.78,57.96,58640.0,52.5317,52.6768,52.4228,52.5861,58640.0
2022-03-31 11:15:00,57.98,58.0,57.79,57.85,95879.0,52.6043,52.6224,52.4319,52.4863,95879.0
2022-03-31 11:20:00,57.82,58.02,57.68,57.99,115866.0,52.4591,52.6405,52.3321,52.6133,115866.0
2022-03-31 11:25:00,58.0,58.0,57.73,57.9,132674.0,52.6224,52.6224,52.3774,52.5317,132674.0
2022-03-31 11:30:00,57.9,58.17,57.77,58.01,114899.0,52.5317,52.7766,52.4137,52.6315,114899.0
2022-03-31 11:35:00,58.04,58.25,58.03,58.1,71519.0,52.6587,52.8492,52.6496,52.7131,71519.0
2022-03-31 11:40:00,58.12,58.34,58.11,58.25,97230.0,52.7313,52.9309,52.7222,52.8492,97230.0
2022-03-31 11:45:00,58.26,58.31,58.07,58.07,54622.0,52.8583,52.9037,52.6859,52.6859,54622.0
2022-03-31 11:50:00,58.07,58.17,57.98,58.17,64527.0,52.6859,52.7766,52.6043,52.7766,64527.0
2022-03-31 11:55:00,58.15,58.18,58.07,58.16,40303.0,52.7585,52.7857,52.6859,52.7676,40303.0
2022-03-31 12:00:00,58.17,58.19,57.77,57.9,91532.0,52.7766,52.7948,52.4137,52.5317,91532.0
2022-03-31 12:05:00,57.89,58.0,57.8,57.85,54819.0,52.5226,52.6224,52.4409,52.4863,54819.0
2022-03-31 12:10:00,57.84,57.88,57.67,57.72,64192.0,52.4772,52.5135,52.323,52.3684,64192.0
2022-03-31 12:15:00,57.72,57.82,57.69,57.73,47278.0,52.3684,52.4591,52.3411,52.3774,47278.0
2022-03-31 12:20:00,57.73,57.77,57.65,57.72,45816.0,52.3774,52.4137,52.3048,52.3684,45816.0
2022-03-31 12:25:00,57.73,57.88,57.73,57.86,98289.0,52.3774,52.5135,52.3774,52.4954,98289.0
2022-03-31 12:30:00,57.86,57.96,57.86,57.92,71662.0,52.4954,52.5861,52.4954,52.5498,71662.0
2022-03-31 12:35:00,57.92,58.06,57.91,57.98,83217.0,52.5498,52.6768,52.5407,52.6043,83217.0
2022-03-31 12:40:00,57.98,58.14,57.97,58.13,79189.0,52.6043,52.7494,52.5952,52.7403,79189.0
2022-03-31 12:45:00,58.17,58.25,58.02,58.11,84280.0,52.7766,52.8492,52.6405,52.7222,84280.0
2022-03-31 12:50:00,58.1,58.14,58.04,58.14,31623.0,52.7131,52.7494,52.6587,52.7494,31623.0
2022-03-31 12:55:00,58.14,58.17,57.92,57.99,52093.0,52.7494,52.7766,52.5498,52.6133,52093.0
2022-03-31 13:00:00,58.0,58.09,57.89,57.94,46641.0,52.6224,52.7041,52.5226,52.568,46641.0
2022-03-31 13:05:00,57.92,58.04,57.89,57.96,67278.0,52.5498,52.6587,52.5226,52.5861,67278.0
2022-03-31 13:10:00,57.94,58.01,57.91,57.98,35351.0,52.568,52.6315,52.5407,52.6043,35351.0
2022-03-31 13:15:00,57.97,58.07,57.95,58.03,44011.0,52.5952,52.6859,52.577,52.6496,44011.0
2022-03-31 13:20:00,58.03,58.09,57.97,58.0,48697.0,52.6496,52.7041,52.5952,52.6224,48697.0
2022-03-31 13:25:00,58.0,58.07,57.99,58.07,24641.0,52.6224,52.6859,52.6133,52.6859,24641.0
2022-03-31 13:30:00,58.05,58.06,57.98,58.02,39989.0,52.6678,52.6768,52.6043,52.6405,39989.0
2022-03-31 13:35:00,58.02,58.02,57.98,58.01,48090.0,52.6405,52.6405,52.6043,52.6315,48090.0
2022-03-31 13:40:00,58.0,58.17,57.99,58.09,34651.0,52.6224,52.7766,52.6133,52.7041,34651.0
2022-03-31 13:45:00,58.1,58.11,57.99,58.0,54318.0,52.7131,52.7222,52.6133,52.6224,54318.0
2022-03-31 13:50:00,58.01,58.09,57.99,57.99,49437.0,52.6315,52.7041,52.6133,52.6133,49437.0
2022-03-31 13:55:00,58.0,58.03,57.98,58.0,92039.0,52.6224,52.6496,52.6043,52.6224,92039.0
2022-03-31 14:00:00,58.0,58.04,57.97,58.01,168902.0,52.6224,52.6587,52.5952,52.6315,168902.0
2022-03-31 14:05:00,58.01,58.14,57.99,58.1,59371.0,52.6315,52.7494,52.6133,52.7131,59371.0
2022-03-31 14:10:00,58.09,58.11,58.0,58.07,49281.0,52.7041,52.7222,52.6224,52.6859,49281.0
2022-03-31 14:15:00,58.08,58.11,58.0,58.09,59146.0,52.695,52.7222,52.6224,52.7041,59146.0
2022-03-31 14:20:00,58.08,58.2,58.06,58.07,51457.0,52.695,52.8039,52.6768,52.6859,51457.0
2022-03-31 14:25:00,58.06,58.06,57.99,58.05,86698.0,52.6768,52.6768,52.6133,52.6678,86698.0
2022-03-31 14:30:00,58.05,58.05,57.99,58.01,47887.0,52.6678,52.6678,52.6133,52.6315,47887.0
2022-03-31 14:35:00,58.01,58.22,58.0,58.16,71520.0,52.6315,52.822,52.6224,52.7676,71520.0
2022-03-31 14:40:00,58.16,58.25,58.16,58.24,48570.0,52.7676,52.8492,52.7676,52.8401,48570.0
2022-03-31 14:45:00,58.25,58.52,58.24,58.39,98008.0,52.8492,53.0942,52.8401,52.9762,98008.0
2022-03-31 14:50:00,58.39,58.44,58.36,58.38,51497.0,52.9762,53.0216,52.949,52.9672,51497.0
2022-03-31 14:55:00,58.38,58.48,58.34,58.38,41477.0,52.9672,53.0579,52.9309,52.9672,41477.0
2022-03-31 15:00:00,58.38,58.74,58.37,58.62,123694.0,52.9672,53.2938,52.9581,53.1849,123694.0
2022-03-31 15:05:00,58.6,58.68,58.54,58.66,89834.0,53.1668,53.2393,53.1123,53.2212,89834.0
2022-03-31 15:10:00,58.66,58.66,58.46,58.61,67914.0,53.2212,53.2212,53.0397,53.1758,67914.0
2022-03-31 15:15:00,58.61,58.62,58.52,58.58,69547.0,53.1758,53.1849,53.0942,53.1486,69547.0
2022-03-31 15:20:00,58.58,58.58,58.24,58.33,86493.0,53.1486,53.1486,52.8401,52.9218,86493.0
2022-03-31 15:25:00,58.32,58.41,58.27,58.36,57810.0,52.9127,52.9944,52.8674,52.949,57810.0
2022-03-31 15:30:00,58.36,58.36,58.14,58.22,69206.0,52.949,52.949,52.7494,52.822,69206.0
2022-03-31 15:35:00,58.21,58.37,58.16,58.29,66864.0,52.8129,52.9581,52.7676,52.8855,66864.0
2022-03-31 15:40:00,58.28,58.35,58.02,58.07,126519.0,52.8764,52.9399,52.6405,52.6859,126519.0
2022-03-31 15:45:00,58.08,58.21,58.02,58.04,152171.0,52.695,52.8129,52.6405,52.6587,152171.0
2022-03-31 15:50:00,58.04,58.14,58.0,58.06,304737.0,52.6587,52.7494,52.6224,52.6768,304737.0
2022-03-31 15:55:00,58.06,58.14,57.82,57.85,609264.0,52.6768,52.7494,52.4591,52.4863,609264.0
2022-04-01 09:30:00,61.25,61.75,60.51,61.02,1428527.0,55.5711,56.0247,54.8997,55.3624,1428527.0
2022-04-01 09:35:00,60.95,61.47,60.71,61.2,624642.0,55.2989,55.7707,55.0811,55.5257,624642.0
2022-04-01 09:40:00,61.23,61.44,60.73,61.0,389399.0,55.5529,55.7434,55.0993,55.3442,389399.0
2022-04-01 09:45:00,61.0,61.02,60.18,60.28,381494.0,55.3442,55.3624,54.6003,54.691,381494.0
2022-04-01 09:50:00,60.25,60.35,59.81,60.22,271780.0,54.6638,54.7545,54.2646,54.6366,271780.0
2022-04-01 09:55:00,60.16,60.66,60.09,60.55,217042.0,54.5821,55.0358,54.5186,54.936,217042.0
2022-04-01 10:00:00,60.55,60.75,60.24,60.66,161066.0,54.936,55.1174,54.6547,55.0358,161066.0
2022-04-01 10:05:00,60.63,60.76,60.24,60.46,150480.0,55.0086,55.1265,54.6547,54.8543,150480.0
2022-04-01 10:10:00,60.48,60.77,60.39,60.72,217262.0,54.8725,55.1356,54.7908,55.0902,217262.0
2022-04-01 10:15:00,60.73,60.73,59.93,59.99,215122.0,55.0993,55.0993,54.3735,54.4279,215122.0
2022-04-01 10:20:00,59.98,60.06,59.75,59.82,138892.0,54.4188,54.4914,54.2101,54.2737,138892.0
2022-04-01 10:25:00,59.83,60.39,59.8,60.34,126057.0,54.2827,54.7908,54.2555,54.7454,126057.0
2022-04-01 10:30:00,60.38,60.57,60.22,60.47,139073.0,54.7817,54.9541,54.6366,54.8634,139073.0
2022-04-01 10:35:00,60.47,60.6,60.06,60.14,135232.0,54.8634,54.9813,54.4914,54.564,135232.0
2022-04-01 10:40:00,60.12,60.28,59.97,60.12,174449.0,54.5458,54.691,54.4097,54.5458,174449.0
2022-04-01 10:45:00,60.12,60.53,60.0,60.44,108592.0,54.5458,54.9178,54.437,54.8362,108592.0
2022-04-01 10:50:00,60.45,60.62,60.36,60.39,208973.0,54.8452,54.9995,54.7636,54.7908,208973.0
2022-04-01 10:55:00,60.4,60.47,60.31,60.43,63398.0,54.7999,54.8634,54.7182,54.8271,63398.0
2022-04-01 11:00:00,60.4,60.5,60.3,60.36,188029.0,54.7999,54.8906,54.7091,54.7636,188029.0
2022-04-01 11:05:00,60.35,60.37,60.03,60.23,97436.0,54.7545,54.7727,54.4642,54.6456,97436.0
2022-04-01 11:10:00,60.23,60.42,60.18,60.26,87651.0,54.6456,54.818,54.6003,54.6729,87651.0
2022-04-01 11:15:00,60.24,60.24,59.94,60.1,98811.0,54.6547,54.6547,54.3825,54.5277,98811.0
2022-04-01 11:20:00,60.1,60.29,60.04,60.09,129631.0,54.5277,54.7001,54.4733,54.5186,129631.0
2022-04-01 11:25:00,60.08,60.08,59.65,59.75,116549.0,54.5095,54.5095,54.1194,54.2101,116549.0
2022-04-01 11:30:00,59.77,59.83,59.48,59.61,116035.0,54.2283,54.2827,53.9652,54.0831,116035.0
2022-04-01 11:35:00,59.6,59.61,59.38,59.44,124437.0,54.074,54.0831,53.8744,53.9289,124437.0
2022-04-01 11:40:00,59.45,59.8,59.44,59.77,125194.0,53.938,54.2555,53.9289,54.2283,125194.0
2022-04-01 11:45:00,59.77,59.98,59.74,59.9,179510.0,54.2283,54.4188,54.2011,54.3462,179510.0
2022-04-01 11:50:00,59.91,59.91,59.7,59.81,170150.0,54.3553,54.3553,54.1648,54.2646,170150.0
2022-04-01 11:55:00,59.8,59.8,59.44,59.59,78944.0,54.2555,54.2555,53.9289,54.065,78944.0
2022-04-01 12:00:00,59.57,59.63,59.45,59.5,45791.0,54.0468,54.1013,53.938,53.9833,45791.0
2022-04-01 12:05:00,59.5,59.87,59.46,59.85,85405.0,53.9833,54.319,53.947,54.3009,85405.0
2022-04-01 12:10:00,59.86,59.95,59.77,59.84,47490.0,54.3099,54.3916,54.2283,54.2918,47490.0
2022-04-01 12:15:00,59.87,59.89,59.49,59.58,59121.0,54.319,54.3372,53.9742,54.0559,59121.0
2022-04-01 12:20:00,59.57,59.88,59.57,59.78,56325.0,54.0468,54.3281,54.0468,54.2374,56325.0
2022-04-01 12:25:00,59.78,59.83,59.62,59.72,56934.0,54.2374,54.2827,54.0922,54.1829,56934.0
2022-04-01 12:30:00,59.7,59.71,59.28,59.29,71866.0,54.1648,54.1739,53.7837,53.7928,71866.0
2022-04-01 12:35:00,59.29,59.45,59.22,59.37,95486.0,53.7928,53.938,53.7293,53.8654,95486.0
2022-04-01 12:40:00,59.37,59.53,59.35,59.5,53902.0,53.8654,54.0105,53.8472,53.9833,53902.0
2022-04-01 12:45:00,59.55,59.56,59.37,59.5,65697.0,54.0287,54.0378,53.8654,53.9833,65697.0
2022-04-01 12:50:00,59.5,59.51,59.36,59.42,31198.0,53.9833,53.9924,53.8563,53.9107,31198.0
2022-04-01 12:55:00,59.43,59.49,59.32,59.35,35220.0,53.9198,53.9742,53.82,53.8472,35220.0
2022-04-01 13:00:00,59.35,59.37,59.21,59.25,42622.0,53.8472,53.8654,53.7202,53.7565,42622.0
2022-04-01 13:05:00,59.28,59.45,59.28,59.32,47654.0,53.7837,53.938,53.7837,53.82,47654.0
2022-04-01 13:10:00,59.31,59.31,59.09,59.1,36269.0,53.8109,53.8109,53.6113,53.6204,36269.0
2022-04-01 13:15:00,59.11,59.26,59.08,59.24,54327.0,53.6295,53.7656,53.6023,53.7474,54327.0
2022-04-01 13:20:00,59.25,59.29,59.14,59.23,47882.0,53.7565,53.7928,53.6567,53.7384,47882.0
2022-04-01 13:25:00,59.23,59.36,59.18,59.27,54101.0,53.7384,53.8563,53.693,53.7746,54101.0
2022-04-01 13:30:00,59.26,59.3,59.14,59.14,46709.0,53.7656,53.8019,53.6567,53.6567,46709.0
2022-04-01 13:35:00,59.14,59.54,59.14,59.45,77661.0,53.6567,54.0196,53.6567,53.938,77661.0
2022-04-01 13:40:00,59.45,59.61,59.42,59.57,67388.0,53.938,54.0831,53.9107,54.0468,67388.0
2022-04-01 13:45:00,59.55,59.56,59.28,59.37,35269.0,54.0287,54.0378,53.7837,53.8654,35269.0
2022-04-01 13:50:00,59.36,59.36,59.2,59.25,39365.0,53.8563,53.8563,53.7111,53.7565,39365.0
2022-04-01 13:55:00,59.24,59.32,59.15,59.26,50445.0,53.7474,53.82,53.6658,53.7656,50445.0
2022-04-01 14:00:00,59.25,59.3,59.12,59.26,42079.0,53.7565,53.8019,53.6386,53.7656,42079.0
2022-04-01 14:05:00,59.29,59.43,59.28,59.34,66738.0,53.7928,53.9198,53.7837,53.8382,66738.0
2022-04-01 14:10:00,59.36,59.52,59.28,59.48,92080.0,53.8563,54.0015,53.7837,53.9652,92080.0
2022-04-01 14:15:00,59.49,59.57,59.44,59.52,54422.0,53.9742,54.0468,53.9289,54.0015,54422.0
2022-04-01 14:20:00,59.53,59.66,59.48,59.49,48792.0,54.0105,54.1285,53.9652,53.9742,48792.0
2022-04-01 14:25:00,59.48,59.63,59.44,59.56,45498.0,53.9652,54.1013,53.9289,54.0378,45498.0
2022-04-01 14:30:00,59.57,59.69,59.56,59.64,57530.0,54.0468,54.1557,54.0378,54.1103,57530.0
2022-04-01 14:35:00,59.65,59.69,59.47,59.58,41561.0,54.1194,54.1557,53.9561,54.0559,41561.0
2022-04-01 14:40:00,59.58,59.67,59.55,59.62,73030.0,54.0559,54.1376,54.0287,54.0922,73030.0
2022-04-01 14:45:00,59.61,59.65,59.52,59.62,57180.0,54.0831,54.1194,54.0015,54.0922,57180.0
2022-04-01 14:50:00,59.61,59.9,59.56,59.68,244196.0,54.0831,54.3462,54.0378,54.1466,244196.0
2022-04-01 14:55:00,59.69,59.8,59.63,59.7,94370.0,54.1557,54.2555,54.1013,54.1648,94370.0
2022-04-01 15:00:00,59.68,59.9,59.68,59.9,53658.0,54.1466,54.3462,54.1466,54.3462,53658.0
2022-04-01 15:05:00,59.9,59.96,59.79,59.84,93606.0,54.3462,54.4007,54.2464,54.2918,93606.0
2022-04-01 15:10:00,59.85,59.89,59.74,59.86,83470.0,54.3009,54.3372,54.2011,54.3099,83470.0
2022-04-01 15:15:00,59.85,59.87,59.61,59.61,70211.0,54.3009,54.319,54.0831,54.0831,70211.0
2022-04-01 15:20:00,59.61,59.69,59.51,59.64,91853.0,54.0831,54.1557,53.9924,54.1103,91853.0
2022-04-01 15:25:00,59.64,59.67,59.58,59.65,64927.0,54.1103,54.1376,54.0559,54.1194,64927.0
2022-04-01 15:30:00,59.64,59.66,59.47,59.49,91622.0,54.1103,54.1285,53.9561,53.9742,91622.0
2022-04-01 15:35:00,59.48,59.52,59.33,59.51,98102.0,53.9652,54.0015,53.8291,53.9924,98102.0
2022-04-01 15:40:00,59.5,59.6,59.28,59.39,164136.0,53.9833,54.074,53.7837,53.8835,164136.0
2022-04-01 15:45:00,59.39,59.41,59.13,59.2,240799.0,53.8835,53.9017,53.6476,53.7111,240799.0
2022-04-01 15:50:00,59.21,59.26,58.85,58.96,742170.0,53.7202,53.7656,53.3936,53.4934,742170.0
2022-04-01 15:55:00,58.94,59.1,58.92,59.09,789418.0,53.4752,53.6204,53.4571,53.6113,789418.0
2022-04-04 09:30:00,62.27,62.37,61.45,61.68,612660.0,56.4965,56.5872,55.7525,55.9612,612660.0
2022-04-04 09:35:00,61.64,62.38,61.59,62.23,556353.0,55.9249,56.5963,55.8795,56.4602,556353.0
2022-04-04 09:40:00,62.27,63.25,62.27,63.24,589449.0,56.4965,57.3856,56.4965,57.3766,589449.0
2022-04-04 09:45:00,63.24,63.35,62.88,63.03,420852.0,57.3766,57.4764,57.0499,57.186,420852.0
2022-04-04 09:50:00,63.03,63.18,62.39,62.43,221621.0,57.186,57.3221,56.6054,56.6417,221621.0
2022-04-04 09:55:00,62.43,62.86,62.28,62.79,169420.0,56.6417,57.0318,56.5056,56.9683,169420.0
2022-04-04 10:00:00,62.78,62.9,62.06,62.36,165285.0,56.9592,57.0681,56.306,56.5781,165285.0
2022-04-04 10:05:00,62.36,62.75,62.2,62.73,98401.0,56.5781,56.932,56.433,56.9138,98401.0
2022-04-04 10:10:00,62.69,63.09,62.63,62.95,194263.0,56.8776,57.2405,56.8231,57.1134,194263.0
2022-04-04 10:15:00,62.94,63.09,62.83,63.03,130820.0,57.1044,57.2405,57.0046,57.186,130820.0
2022-04-04 10:20:00,63.04,63.06,62.62,62.79,152254.0,57.1951,57.2132,56.814,56.9683,152254.0
2022-04-04 10:25:00,62.8,63.25,62.74,63.11,221800.0,56.9774,57.3856,56.9229,57.2586,221800.0
2022-04-04 10:30:00,63.13,63.21,62.94,63.18,92866.0,57.2768,57.3493,57.1044,57.3221,92866.0
2022-04-04 10:35:00,63.19,63.47,63.01,63.45,194135.0,57.3312,57.5852,57.1679,57.5671,194135.0
2022-04-04 10:40:00,63.46,63.56,63.36,63.55,212338.0,57.5762,57.6669,57.4854,57.6578,212338.0
2022-04-04 10:45:00,63.56,63.56,63.42,63.46,93668.0,57.6669,57.6669,57.5399,57.5762,93668.0
2022-04-04 10:50:00,63.46,64.14,63.46,64.01,314213.0,57.5762,58.1931,57.5762,58.0752,314213.0
2022-04-04 10:55:00,64.01,64.08,63.71,63.91,185946.0,58.0752,58.1387,57.803,57.9844,185946.0
2022-04-04 11:00:00,63.88,64.4,63.76,64.37,257345.0,57.9572,58.429,57.8483,58.4018,257345.0
2022-04-04 11:05:00,64.36,64.42,63.81,63.9,150545.0,58.3927,58.4472,57.8937,57.9754,150545.0
2022-04-04 11:10:00,63.9,63.9,63.61,63.65,111049.0,57.9754,57.9754,57.7123,57.7485,111049.0
2022-04-04 11:15:00,63.65,63.72,63.45,63.64,130175.0,57.7485,57.8121,57.5671,57.7395,130175.0
2022-04-04 11:20:00,63.64,63.72,63.47,63.57,120418.0,57.7395,57.8121,57.5852,57.676,120418.0
2022-04-04 11:25:00,63.59,63.74,63.55,63.7,178550.0,57.6941,57.8302,57.6578,57.7939,178550.0
2022-04-04 11:30:00,63.72,63.77,63.55,63.63,260884.0,57.8121,57.8574,57.6578,57.7304,260884.0
2022-04-04 11:35:00,63.61,63.75,63.55,63.64,129265.0,57.7123,57.8393,57.6578,57.7395,129265.0
2022-04-04 11:40:00,63.64,63.71,63.61,63.67,85349.0,57.7395,57.803,57.7123,57.7667,85349.0
2022-04-04 11:45:00,63.68,63.83,63.59,63.79,159711.0,57.7758,57.9119,57.6941,57.8756,159711.0
2022-04-04 11:50:00,63.79,63.83,63.6,63.68,124613.0,57.8756,57.9119,57.7032,57.7758,124613.0
2022-04-04 11:55:00,63.69,63.83,63.69,63.79,67318.0,57.7848,57.9119,57.7848,57.8756,67318.0
2022-04-04 12:00:00,63.78,63.9,63.71,63.87,94583.0,57.8665,57.9754,57.803,57.9481,94583.0
2022-04-04 12:05:00,63.87,64.05,63.84,63.94,142139.0,57.9481,58.1115,57.9209,58.0117,142139.0
2022-04-04 12:10:00,63.94,64.08,63.81,63.9,107616.0,58.0117,58.1387,57.8937,57.9754,107616.0
2022-04-04 12:15:00,63.89,63.98,63.69,63.8,82499.0,57.9663,58.0479,57.7848,57.8846,82499.0
2022-04-04 12:20:00,63.81,63.98,63.75,63.95,57952.0,57.8937,58.0479,57.8393,58.0207,57952.0
2022-04-04 12:25:00,63.97,63.98,63.7,63.83,87686.0,58.0389,58.0479,57.7939,57.9119,87686.0
2022-04-04 12:30:00,63.84,63.92,63.77,63.87,70701.0,57.9209,57.9935,57.8574,57.9481,70701.0
2022-04-04 12:35:00,63.87,63.95,63.51,63.57,101839.0,57.9481,58.0207,57.6215,57.676,101839.0
2022-04-04 12:40:00,63.57,63.57,63.43,63.47,84662.0,57.676,57.676,57.5489,57.5852,84662.0
2022-04-04 12:45:00,63.45,63.49,63.33,63.45,65350.0,57.5671,57.6034,57.4582,57.5671,65350.0
2022-04-04 12:50:00,63.45,63.5,63.42,63.47,45761.0,57.5671,57.6125,57.5399,57.5852,45761.0
2022-04-04 12:55:00,63.48,63.61,63.42,63.55,80642.0,57.5943,57.7123,57.5399,57.6578,80642.0
2022-04-04 13:00:00,63.55,63.55,63.28,63.36,81097.0,57.6578,57.6578,57.4128,57.4854,81097.0
2022-04-04 13:05:00,63.35,63.48,63.33,63.38,46194.0,57.4764,57.5943,57.4582,57.5036,46194.0
2022-04-04 13:10:00,63.38,63.44,63.34,63.37,52635.0,57.5036,57.558,57.4673,57.4945,52635.0
2022-04-04 13:15:00,63.38,63.5,63.32,63.45,57790.0,57.5036,57.6125,57.4491,57.5671,57790.0
2022-04-04 13:20:00,63.44,63.5,63.37,63.49,57145.0,57.558,57.6125,57.4945,57.6034,57145.0
2022-04-04 13:25:00,63.48,63.48,63.37,63.38,52848.0,57.5943,57.5943,57.4945,57.5036,52848.0
2022-04-04 13:30:00,63.39,63.4,63.14,63.21,52065.0,57.5127,57.5217,57.2858,57.3493,52065.0
2022-04-04 13:35:00,63.21,63.31,63.14,63.27,58840.0,57.3493,57.4401,57.2858,57.4038,58840.0
2022-04-04 13:40:00,63.28,63.38,63.24,63.36,84188.0,57.4128,57.5036,57.3766,57.4854,84188.0
2022-04-04 13:45:00,63.37,63.5,63.36,63.42,88678.0,57.4945,57.6125,57.4854,57.5399,88678.0
2022-04-04 13:50:00,63.43,63.5,63.37,63.37,64719.0,57.5489,57.6125,57.4945,57.4945,64719.0
2022-04-04 13:55:00,63.37,63.42,63.3,63.36,45894.0,57.4945,57.5399,57.431,57.4854,45894.0
2022-04-04 14:00:00,63.35,63.35,63.05,63.11,96560.0,57.4764,57.4764,57.2042,57.2586,96560.0
2022-04-04 14:05:00,63.1,63.13,62.97,62.99,75048.0,57.2495,57.2768,57.1316,57.1497,75048.0
2022-04-04 14:10:00,62.99,63.22,62.98,63.2,72751.0,57.1497,57.3584,57.1407,57.3403,72751.0
2022-04-04 14:15:00,63.2,63.34,63.17,63.34,57167.0,57.3403,57.4673,57.313,57.4673,57167.0
2022-04-04 14:20:00,63.33,63.37,63.27,63.3,39058.0,57.4582,57.4945,57.4038,57.431,39058.0
2022-04-04 14:25:00,63.31,63.4,63.23,63.24,67293.0,57.4401,57.5217,57.3675,57.3766,67293.0
2022-04-04 14:30:00,63.24,63.29,63.21,63.22,36779.0,57.3766,57.4219,57.3493,57.3584,36779.0
2022-04-04 14:35:00,63.23,63.25,63.12,63.14,36921.0,57.3675,57.3856,57.2677,57.2858,36921.0
2022-04-04 14:40:00,63.16,63.3,63.13,63.28,47854.0,57.304,57.431,57.2768,57.4128,47854.0
2022-04-04 14:45:00,63.27,63.31,63.23,63.31,46232.0,57.4038,57.4401,57.3675,57.4401,46232.0
2022-04-04 14:50:00,63.31,63.31,63.19,63.23,44933.0,57.4401,57.4401,57.3312,57.3675,44933.0
2022-04-04 14:55:00,63.23,63.24,63.17,63.23,41025.0,57.3675,57.3766,57.313,57.3675,41025.0
2022-04-04 15:00:00,63.24,63.24,63.01,63.12,57522.0,57.3766,57.3766,57.1679,57.2677,57522.0
2022-04-04 15:05:00,63.13,63.15,63.05,63.12,66086.0,57.2768,57.2949,57.2042,57.2677,66086.0
2022-04-04 15:10:00,63.13,63.14,62.99,63.06,94588.0,57.2768,57.2858,57.1497,57.2132,94588.0
2022-04-04 15:15:00,63.07,63.17,63.07,63.14,115172.0,57.2223,57.313,57.2223,57.2858,115172.0
2022-04-04 15:20:00,63.14,63.19,63.01,63.11,113426.0,57.2858,57.3312,57.1679,57.2586,113426.0
2022-04-04 15:25:00,63.11,63.18,63.08,63.18,138789.0,57.2586,57.3221,57.2314,57.3221,138789.0
2022-04-04 15:30:00,63.16,63.2,63.04,63.05,131232.0,57.304,57.3403,57.1951,57.2042,131232.0
2022-04-04 15:35:00,63.04,63.15,63.02,63.13,126338.0,57.1951,57.2949,57.177,57.2768,126338.0
2022-04-04 15:40:00,63.12,63.24,63.08,63.09,110986.0,57.2677,57.3766,57.2314,57.2405,110986.0
2022-04-04 15:45:00,63.08,63.29,63.04,63.18,147800.0,57.2314,57.4219,57.1951,57.3221,147800.0
2022-04-04 15:50:00,63.18,63.37,63.13,63.15,263087.0,57.3221,57.4945,57.2768,57.2949,263087.0
2022-04-04 15:55:00,63.15,63.31,63.09,63.3,437196.0,57.2949,57.4401,57.2405,57.431,437196.0
2022-04-05 09:30:00,62.32,62.41,61.0,61.43,390883.0,56.5419,56.6235,55.3442,55.7344,390883.0
2022-04-05 09:35:00,61.4,61.58,60.63,61.06,207329.0,55.7072,55.8705,55.0086,55.3987,207329.0
2022-04-05 09:40:00,61.0,61.56,60.85,61.47,168069.0,55.3442,55.8523,55.2082,55.7707,168069.0
2022-04-05 09:45:00,61.5,61.59,60.98,61.55,97804.0,55.7979,55.8795,55.3261,55.8433,97804.0
2022-04-05 09:50:00,61.59,61.63,60.92,61.03,101578.0,55.8795,55.9158,55.2717,55.3715,101578.0
2022-04-05 09:55:00,61.04,61.91,61.04,61.87,169481.0,55.3805,56.1699,55.3805,56.1336,169481.0
2022-04-05 10:00:00,61.86,61.88,61.21,61.22,80577.0,56.1245,56.1427,55.5348,55.5438,80577.0
2022-04-05 10:05:00,61.21,61.23,60.83,60.87,130616.0,55.5348,55.5529,55.19,55.2263,130616.0
2022-04-05 10:10:00,60.88,61.23,60.84,61.07,59537.0,55.2354,55.5529,55.1991,55.4078,59537.0
2022-04-05 10:15:00,61.08,61.13,60.78,61.04,63160.0,55.4168,55.4622,55.1446,55.3805,63160.0
2022-04-05 10:20:00,61.04,61.3,61.02,61.21,48104.0,55.3805,55.6164,55.3624,55.5348,48104.0
2022-04-05 10:25:00,61.23,61.4,60.97,61.36,49125.0,55.5529,55.7072,55.317,55.6709,49125.0
2022-04-05 10:30:00,61.35,61.43,61.18,61.22,54255.0,55.6618,55.7344,55.5076,55.5438,54255.0
2022-04-05 10:35:00,61.2,61.25,60.86,60.92,113408.0,55.5257,55.5711,55.2172,55.2717,113408.0
2022-04-05 10:40:00,60.94,61.02,60.7,60.86,87334.0,55.2898,55.3624,55.0721,55.2172,87334.0
2022-04-05 10:45:00,60.87,60.92,60.73,60.85,50987.0,55.2263,55.2717,55.0993,55.2082,50987.0
2022-04-05 10:50:00,60.85,60.93,60.72,60.87,41317.0,55.2082,55.2807,55.0902,55.2263,41317.0
2022-04-05 10:55:00,60.86,61.13,60.83,61.07,46113.0,55.2172,55.4622,55.19,55.4078,46113.0
2022-04-05 11:00:00,61.09,61.25,60.97,61.12,78575.0,55.4259,55.5711,55.317,55.4531,78575.0
2022-04-05 11:05:00,61.16,61.45,61.16,61.35,109755.0,55.4894,55.7525,55.4894,55.6618,109755.0
2022-04-05 11:10:00,61.36,61.4,61.21,61.32,40915.0,55.6709,55.7072,55.5348,55.6346,40915.0
2022-04-05 11:15:00,61.31,61.36,61.12,61.23,91586.0,55.6255,55.6709,55.4531,55.5529,91586.0
2022-04-05 11:20:00,61.23,61.29,61.03,61.06,99930.0,55.5529,55.6074,55.3715,55.3987,99930.0
2022-04-05 11:25:00,61.05,61.14,60.98,61.0,67111.0,55.3896,55.4713,55.3261,55.3442,67111.0
2022-04-05 11:30:00,61.0,61.05,60.92,60.97,75769.0,55.3442,55.3896,55.2717,55.317,75769.0
2022-04-05 11:35:00,60.96,61.01,60.72,60.74,76297.0,55.308,55.3533,55.0902,55.1084,76297.0
2022-04-05 11:40:00,60.74,60.8,60.66,60.68,70466.0,55.1084,55.1628,55.0358,55.0539,70466.0
2022-04-05 11:45:00,60.68,60.75,60.62,60.73,47531.0,55.0539,55.1174,54.9995,55.0993,47531.0
2022-04-05 11:50:00,60.73,60.86,60.73,60.77,52895.0,55.0993,55.2172,55.0993,55.1356,52895.0
2022-04-05 11:55:00,60.77,60.86,60.74,60.78,28641.0,55.1356,55.2172,55.1084,55.1446,28641.0
2022-04-05 12:00:00,60.79,60.85,60.66,60.71,35364.0,55.1537,55.2082,55.0358,55.0811,35364.0
2022-04-05 12:05:00,60.71,60.71,60.6,60.64,32819.0,55.0811,55.0811,54.9813,55.0176,32819.0
2022-04-05 12:10:00,60.63,60.64,60.55,60.61,37322.0,55.0086,55.0176,54.936,54.9904,37322.0
2022-04-05 12:15:00,60.6,60.65,60.45,60.46,94577.0,54.9813,55.0267,54.8452,54.8543,94577.0
2022-04-05 12:20:00,60.46,60.47,60.38,60.44,58481.0,54.8543,54.8634,54.7817,54.8362,58481.0
2022-04-05 12:25:00,60.43,60.53,60.37,60.48,52785.0,54.8271,54.9178,54.7727,54.8725,52785.0
2022-04-05 12:30:00,60.48,60.58,60.46,60.5,35372.0,54.8725,54.9632,54.8543,54.8906,35372.0
2022-04-05 12:35:00,60.48,60.58,60.46,60.58,40027.0,54.8725,54.9632,54.8543,54.9632,40027.0
2022-04-05 12:40:00,60.55,60.61,60.48,60.49,42486.0,54.936,54.9904,54.8725,54.8815,42486.0
2022-04-05 12:45:00,60.5,60.56,60.48,60.55,28432.0,54.8906,54.945,54.8725,54.936,28432.0
2022-04-05 12:50:00,60.56,60.63,60.49,60.5,35242.0,54.945,55.0086,54.8815,54.8906,35242.0
2022-04-05 12:55:00,60.5,60.59,60.5,60.54,36089.0,54.8906,54.9723,54.8906,54.9269,36089.0
2022-04-05 13:00:00,60.54,60.6,60.5,60.55,25688.0,54.9269,54.9813,54.8906,54.936,25688.0
2022-04-05 13:05:00,60.53,60.64,60.48,60.62,34653.0,54.9178,55.0176,54.8725,54.9995,34653.0
2022-04-05 13:10:00,60.64,60.8,60.63,60.78,52850.0,55.0176,55.1628,55.0086,55.1446,52850.0
2022-04-05 13:15:00,60.76,60.82,60.69,60.78,57996.0,55.1265,55.1809,55.063,55.1446,57996.0
2022-04-05 13:20:00,60.77,60.83,60.71,60.82,60363.0,55.1356,55.19,55.0811,55.1809,60363.0
2022-04-05 13:25:00,60.83,60.91,60.77,60.84,22230.0,55.19,55.2626,55.1356,55.1991,22230.0
2022-04-05 13:30:00,60.85,60.86,60.66,60.66,28205.0,55.2082,55.2172,55.0358,55.0358,28205.0
2022-04-05 13:35:00,60.67,60.72,60.65,60.68,21144.0,55.0448,55.0902,55.0267,55.0539,21144.0
2022-04-05 13:40:00,60.69,60.73,60.62,60.69,26497.0,55.063,55.0993,54.9995,55.063,26497.0
2022-04-05 13:45:00,60.7,60.71,60.59,60.64,35538.0,55.0721,55.0811,54.9723,55.0176,35538.0
2022-04-05 13:50:00,60.64,60.68,60.53,60.58,28369.0,55.0176,55.0539,54.9178,54.9632,28369.0
2022-04-05 13:55:00,60.59,60.65,60.56,60.65,26929.0,54.9723,55.0267,54.945,55.0267,26929.0
2022-04-05 14:00:00,60.65,60.66,60.53,60.58,23271.0,55.0267,55.0358,54.9178,54.9632,23271.0
2022-04-05 14:05:00,60.58,60.61,60.48,60.53,27962.0,54.9632,54.9904,54.8725,54.9178,27962.0
2022-04-05 14:10:00,60.54,60.7,60.53,60.64,31727.0,54.9269,55.0721,54.9178,55.0176,31727.0
2022-04-05 14:15:00,60.63,60.85,60.61,60.85,31170.0,55.0086,55.2082,54.9904,55.2082,31170.0
2022-04-05 14:20:00,60.87,60.9,60.75,60.8,30666.0,55.2263,55.2535,55.1174,55.1628,30666.0
2022-04-05 14:25:00,60.8,60.84,60.75,60.78,29041.0,55.1628,55.1991,55.1174,55.1446,29041.0
2022-04-05 14:30:00,60.79,60.86,60.73,60.83,24669.0,55.1537,55.2172,55.0993,55.19,24669.0
2022-04-05 14:35:00,60.82,60.95,60.79,60.81,43831.0,55.1809,55.2989,55.1537,55.1719,43831.0
2022-04-05 14:40:00,60.81,61.03,60.78,61.03,35125.0,55.1719,55.3715,55.1446,55.3715,35125.0
2022-04-05 14:45:00,61.03,61.06,60.93,61.0,48572.0,55.3715,55.3987,55.2807,55.3442,48572.0
2022-04-05 14:50:00,61.01,61.06,60.91,60.92,38158.0,55.3533,55.3987,55.2626,55.2717,38158.0
2022-04-05 14:55:00,60.96,61.0,60.8,60.82,67454.0,55.308,55.3442,55.1628,55.1809,67454.0
2022-04-05 15:00:00,60.83,60.9,60.72,60.73,33084.0,55.19,55.2535,55.0902,55.0993,33084.0
2022-04-05 15:05:00,60.75,60.78,60.66,60.74,53353.0,55.1174,55.1446,55.0358,55.1084,53353.0
2022-04-05 15:10:00,60.74,60.77,60.66,60.77,58799.0,55.1084,55.1356,55.0358,55.1356,58799.0
2022-04-05 15:15:00,60.77,60.78,60.68,60.69,60934.0,55.1356,55.1446,55.0539,55.063,60934.0
2022-04-05 15:20:00,60.69,60.79,60.66,60.76,38370.0,55.063,55.1537,55.0358,55.1265,38370.0
2022-04-05 15:25:00,60.75,60.76,60.56,60.57,69453.0,55.1174,55.1265,54.945,54.9541,69453.0
2022-04-05 15:30:00,60.56,60.6,60.48,60.55,60469.0,54.945,54.9813,54.8725,54.936,60469.0
2022-04-05 15:35:00,60.57,60.69,60.43,60.51,162976.0,54.9541,55.063,54.8271,54.8997,162976.0
2022-04-05 15:40:00,60.52,60.65,60.48,60.62,58553.0,54.9087,55.0267,54.8725,54.9995,58553.0
2022-04-05 15:45:00,60.63,60.73,60.59,60.7,70756.0,55.0086,55.0993,54.9723,55.0721,70756.0
2022-04-05 15:50:00,60.69,60.88,60.64,60.87,160618.0,55.063,55.2354,55.0176,55.2263,160618.0
2022-04-05 15:55:00,60.86,61.0,60.86,60.92,288516.0,55.2172,55.3442,55.2172,55.2717,288516.0
2022-04-06 09:30:00,59.51,59.75,58.81,59.23,392482.0,53.9924,54.2101,53.3573,53.7384,392482.0
2022-04-06 09:35:00,59.33,59.45,58.63,59.05,162283.0,53.8291,53.938,53.194,53.575,162283.0
2022-04-06 09:40:00,59.02,59.21,58.66,58.77,110198.0,53.5478,53.7202,53.2212,53.321,110198.0
2022-04-06 09:45:00,58.77,58.97,58.58,58.69,184947.0,53.321,53.5025,53.1486,53.2484,184947.0
2022-04-06 09:50:00,58.68,58.91,58.36,58.44,217266.0,53.2393,53.448,52.949,53.0216,217266.0
2022-04-06 09:55:00,58.43,58.58,58.15,58.19,137957.0,53.0125,53.1486,52.7585,52.7948,137957.0
2022-04-06 10:00:00,58.23,58.32,57.83,58.04,248833.0,52.8311,52.9127,52.4682,52.6587,248833.0
2022-04-06 10:05:00,58.04,58.35,57.84,58.29,146129.0,52.6587,52.9399,52.4772,52.8855,146129.0
2022-04-06 10:10:00,58.28,58.44,58.09,58.43,102836.0,52.8764,53.0216,52.7041,53.0125,102836.0
2022-04-06 10:15:00,58.44,58.55,58.32,58.45,79482.0,53.0216,53.1214,52.9127,53.0307,79482.0
2022-04-06 10:20:00,58.45,58.67,58.38,58.54,72138.0,53.0307,53.2303,52.9672,53.1123,72138.0
2022-04-06 10:25:00,58.55,58.64,58.13,58.25,111027.0,53.1214,53.2031,52.7403,52.8492,111027.0
2022-04-06 10:30:00,58.24,58.54,58.23,58.36,48493.0,52.8401,53.1123,52.8311,52.949,48493.0
2022-04-06 10:35:00,58.36,58.48,58.18,58.41,37607.0,52.949,53.0579,52.7857,52.9944,37607.0
2022-04-06 10:40:00,58.4,58.64,58.27,58.62,44146.0,52.9853,53.2031,52.8674,53.1849,44146.0
2022-04-06 10:45:00,58.6,58.72,58.42,58.53,67148.0,53.1668,53.2756,53.0035,53.1033,67148.0
2022-04-06 10:50:00,58.54,58.56,58.19,58.32,75336.0,53.1123,53.1305,52.7948,52.9127,75336.0
2022-04-06 10:55:00,58.33,58.51,58.16,58.17,69374.0,52.9218,53.0851,52.7676,52.7766,69374.0
2022-04-06 11:00:00,58.16,58.26,58.03,58.15,77205.0,52.7676,52.8583,52.6496,52.7585,77205.0
2022-04-06 11:05:00,58.15,58.18,57.89,57.94,113890.0,52.7585,52.7857,52.5226,52.568,113890.0
2022-04-06 11:10:00,57.93,58.11,57.93,58.1,51649.0,52.5589,52.7222,52.5589,52.7131,51649.0
2022-04-06 11:15:00,58.1,58.17,57.87,57.87,95151.0,52.7131,52.7766,52.5044,52.5044,95151.0
2022-04-06 11:20:00,57.89,58.07,57.88,57.96,41702.0,52.5226,52.6859,52.5135,52.5861,41702.0
2022-04-06 11:25:00,57.95,58.04,57.92,58.01,45483.0,52.577,52.6587,52.5498,52.6315,45483.0
2022-04-06 11:30:00,58.05,58.05,57.84,57.86,59631.0,52.6678,52.6678,52.4772,52.4954,59631.0
2022-04-06 11:35:00,57.85,57.99,57.82,57.96,41735.0,52.4863,52.6133,52.4591,52.5861,41735.0
2022-04-06 11:40:00,57.95,58.1,57.94,57.99,29710.0,52.577,52.7131,52.568,52.6133,29710.0
2022-04-06 11:45:00,57.99,58.1,57.95,58.05,46200.0,52.6133,52.7131,52.577,52.6678,46200.0
2022-04-06 11:50:00,58.06,58.25,58.05,58.21,48094.0,52.6768,52.8492,52.6678,52.8129,48094.0
2022-04-06 11:55:00,58.19,58.24,57.96,57.97,108873.0,52.7948,52.8401,52.5861,52.5952,108873.0
2022-04-06 12:00:00,57.98,58.02,57.82,57.83,37581.0,52.6043,52.6405,52.4591,52.4682,37581.0
2022-04-06 12:05:00,57.83,58.06,57.82,57.93,101012.0,52.4682,52.6768,52.4591,52.5589,101012.0
2022-04-06 12:10:00,57.93,57.95,57.82,57.88,155033.0,52.5589,52.577,52.4591,52.5135,155033.0
2022-04-06 12:15:00,57.88,57.89,57.72,57.75,73986.0,52.5135,52.5226,52.3684,52.3956,73986.0
2022-04-06 12:20:00,57.71,57.74,57.59,57.74,108527.0,52.3593,52.3865,52.2504,52.3865,108527.0
2022-04-06 12:25:00,57.76,57.77,57.61,57.7,57429.0,52.4046,52.4137,52.2686,52.3502,57429.0
2022-04-06 12:30:00,57.7,57.78,57.64,57.75,38949.0,52.3502,52.4228,52.2958,52.3956,38949.0
2022-04-06 12:35:00,57.74,57.77,57.64,57.71,35090.0,52.3865,52.4137,52.2958,52.3593,35090.0
2022-04-06 12:40:00,57.72,57.87,57.62,57.69,113489.0,52.3684,52.5044,52.2776,52.3411,113489.0
2022-04-06 12:45:00,57.69,57.92,57.67,57.83,100655.0,52.3411,52.5498,52.323,52.4682,100655.0
2022-04-06 12:50:00,57.83,57.91,57.76,57.89,28116.0,52.4682,52.5407,52.4046,52.5226,28116.0
2022-04-06 12:55:00,57.9,57.96,57.85,57.91,31881.0,52.5317,52.5861,52.4863,52.5407,31881.0
2022-04-06 13:00:00,57.91,57.96,57.84,57.9,57439.0,52.5407,52.5861,52.4772,52.5317,57439.0
2022-04-06 13:05:00,57.91,57.96,57.85,57.89,51824.0,52.5407,52.5861,52.4863,52.5226,51824.0
2022-04-06 13:10:00,57.9,58.01,57.9,57.93,85514.0,52.5317,52.6315,52.5317,52.5589,85514.0
2022-04-06 13:15:00,57.93,58.22,57.93,58.14,35369.0,52.5589,52.822,52.5589,52.7494,35369.0
2022-04-06 13:20:00,58.14,58.29,58.13,58.23,72848.0,52.7494,52.8855,52.7403,52.8311,72848.0
2022-04-06 13:25:00,58.23,58.27,58.1,58.16,81751.0,52.8311,52.8674,52.7131,52.7676,81751.0
2022-04-06 13:30:00,58.16,58.22,58.05,58.21,28311.0,52.7676,52.822,52.6678,52.8129,28311.0
2022-04-06 13:35:00,58.22,58.29,58.1,58.27,48007.0,52.822,52.8855,52.7131,52.8674,48007.0
2022-04-06 13:40:00,58.28,58.52,58.28,58.49,63908.0,52.8764,53.0942,52.8764,53.067,63908.0
2022-04-06 13:45:00,58.48,58.74,58.38,58.71,57732.0,53.0579,53.2938,52.9672,53.2666,57732.0
2022-04-06 13:50:00,58.72,58.78,58.59,58.77,49647.0,53.2756,53.3301,53.1577,53.321,49647.0
2022-04-06 13:55:00,58.75,58.75,58.57,58.58,41233.0,53.3029,53.3029,53.1395,53.1486,41233.0
2022-04-06 14:00:00,58.57,59.16,58.37,59.02,120207.0,53.1395,53.6748,52.9581,53.5478,120207.0
2022-04-06 14:05:00,59.03,59.03,58.37,58.39,48281.0,53.5569,53.5569,52.9581,52.9762,48281.0
2022-04-06 14:10:00,58.36,58.42,58.22,58.28,98842.0,52.949,53.0035,52.822,52.8764,98842.0
2022-04-06 14:15:00,58.26,58.27,58.08,58.16,78780.0,52.8583,52.8674,52.695,52.7676,78780.0
2022-04-06 14:20:00,58.19,58.57,58.15,58.47,49411.0,52.7948,53.1395,52.7585,53.0488,49411.0
2022-04-06 14:25:00,58.48,58.78,58.48,58.7,73834.0,53.0579,53.3301,53.0579,53.2575,73834.0
2022-04-06 14:30:00,58.71,59.11,58.64,59.05,75109.0,53.2666,53.6295,53.2031,53.575,75109.0
2022-04-06 14:35:00,59.06,59.18,58.75,58.79,60594.0,53.5841,53.693,53.3029,53.3392,60594.0
2022-04-06 14:40:00,58.77,59.01,58.65,58.9,69212.0,53.321,53.5388,53.2121,53.439,69212.0
2022-04-06 14:45:00,58.86,59.02,58.77,58.8,36988.0,53.4027,53.5478,53.321,53.3482,36988.0
2022-04-06 14:50:00,58.84,59.12,58.83,59.09,32501.0,53.3845,53.6386,53.3754,53.6113,32501.0
2022-04-06 14:55:00,59.1,59.35,59.08,59.3,69103.0,53.6204,53.8472,53.6023,53.8019,69103.0
2022-04-06 15:00:00,59.32,59.61,59.3,59.51,110531.0,53.82,54.0831,53.8019,53.9924,110531.0
2022-04-06 15:05:00,59.44,59.45,59.2,59.22,44291.0,53.9289,53.938,53.7111,53.7293,44291.0
2022-04-06 15:10:00,59.24,59.4,59.13,59.26,53952.0,53.7474,53.8926,53.6476,53.7656,53952.0
2022-04-06 15:15:00,59.26,59.43,59.15,59.21,74831.0,53.7656,53.9198,53.6658,53.7202,74831.0
2022-04-06 15:20:00,59.21,59.24,59.09,59.17,63431.0,53.7202,53.7474,53.6113,53.6839,63431.0
2022-04-06 15:25:00,59.15,59.2,59.03,59.1,57846.0,53.6658,53.7111,53.5569,53.6204,57846.0
2022-04-06 15:30:00,59.09,59.22,59.02,59.04,97857.0,53.6113,53.7293,53.5478,53.566,97857.0
2022-04-06 15:35:00,59.04,59.36,58.99,59.31,68529.0,53.566,53.8563,53.5206,53.8109,68529.0
2022-04-06 15:40:00,59.32,59.39,59.19,59.33,95813.0,53.82,53.8835,53.7021,53.8291,95813.0
2022-04-06 15:45:00,59.33,59.45,59.22,59.3,94261.0,53.8291,53.938,53.7293,53.8019,94261.0
2022-04-06 15:50:00,59.33,59.43,59.13,59.22,210835.0,53.8291,53.9198,53.6476,53.7293,210835.0
2022-04-06 15:55:00,59.22,59.22,59.04,59.08,372786.0,53.7293,53.7293,53.566,53.6023,372786.0
2022-04-07 09:30:00,57.81,57.85,56.97,57.43,890282.0,52.45,52.4863,51.6879,52.1052,890282.0
2022-04-07 09:35:00,57.37,57.41,56.5,56.62,385820.0,52.0508,52.0871,51.2615,51.3703,385820.0
2022-04-07 09:40:00,56.61,57.1,56.21,56.51,484730.0,51.3613,51.8058,50.9984,51.2705,484730.0
2022-04-07 09:45:00,56.52,57.05,56.46,56.64,328815.0,51.2796,51.7605,51.2252,51.3885,328815.0
2022-04-07 09:50:00,56.63,57.28,56.6,57.11,194013.0,51.3794,51.9692,51.3522,51.8149,194013.0
2022-04-07 09:55:00,57.09,57.18,56.6,57.14,140658.0,51.7968,51.8784,51.3522,51.8421,140658.0
2022-04-07 10:00:00,57.13,57.44,56.94,57.06,179342.0,51.8331,52.1143,51.6607,51.7696,179342.0
2022-04-07 10:05:00,57.08,57.22,56.76,56.95,136282.0,51.7877,51.9147,51.4974,51.6697,136282.0
2022-04-07 10:10:00,56.93,57.2,56.83,57.15,104482.0,51.6516,51.8966,51.5609,51.8512,104482.0
2022-04-07 10:15:00,57.14,57.17,56.81,56.96,112342.0,51.8421,51.8694,51.5427,51.6788,112342.0
2022-04-07 10:20:00,56.94,57.12,56.84,57.01,65982.0,51.6607,51.824,51.5699,51.7242,65982.0
2022-04-07 10:25:00,57.02,57.24,56.85,56.87,91340.0,51.7333,51.9329,51.579,51.5972,91340.0
2022-04-07 10:30:00,56.88,57.0,56.65,56.9,82861.0,51.6062,51.7151,51.3976,51.6244,82861.0
2022-04-07 10:35:00,56.9,57.29,56.89,57.0,178374.0,51.6244,51.9782,51.6153,51.7151,178374.0
2022-04-07 10:40:00,57.01,57.01,56.56,56.71,110243.0,51.7242,51.7242,51.3159,51.452,110243.0
2022-04-07 10:45:00,56.73,56.83,56.51,56.59,90775.0,51.4701,51.5609,51.2705,51.3431,90775.0
2022-04-07 10:50:00,56.59,56.95,56.59,56.83,74947.0,51.3431,51.6697,51.3431,51.5609,74947.0
2022-04-07 10:55:00,56.85,56.87,56.65,56.79,37700.0,51.579,51.5972,51.3976,51.5246,37700.0
2022-04-07 11:00:00,56.8,57.07,56.75,56.83,130599.0,51.5337,51.7786,51.4883,51.5609,130599.0
2022-04-07 11:05:00,56.82,56.82,56.51,56.54,68060.0,51.5518,51.5518,51.2705,51.2978,68060.0
2022-04-07 11:10:00,56.55,56.58,56.41,56.46,87656.0,51.3068,51.3341,51.1798,51.2252,87656.0
2022-04-07 11:15:00,56.43,56.49,56.37,56.43,33813.0,51.198,51.2524,51.1435,51.198,33813.0
2022-04-07 11:20:00,56.45,56.58,56.39,56.44,37015.0,51.2161,51.3341,51.1617,51.207,37015.0
2022-04-07 11:25:00,56.44,56.7,56.42,56.65,84635.0,51.207,51.4429,51.1889,51.3976,84635.0
2022-04-07 11:30:00,56.65,56.66,56.38,56.54,61004.0,51.3976,51.4066,51.1526,51.2978,61004.0
2022-04-07 11:35:00,56.55,56.74,56.49,56.68,60855.0,51.3068,51.4792,51.2524,51.4248,60855.0
2022-04-07 11:40:00,56.65,56.7,56.54,56.54,33299.0,51.3976,51.4429,51.2978,51.2978,33299.0
2022-04-07 11:45:00,56.53,56.67,56.53,56.57,49217.0,51.2887,51.4157,51.2887,51.325,49217.0
2022-04-07 11:50:00,56.54,56.55,56.31,56.33,78859.0,51.2978,51.3068,51.0891,51.1072,78859.0
2022-04-07 11:55:00,56.33,56.48,56.32,56.4,42777.0,51.1072,51.2433,51.0982,51.1707,42777.0
2022-04-07 12:00:00,56.38,56.46,56.32,56.4,42116.0,51.1526,51.2252,51.0982,51.1707,42116.0
2022-04-07 12:05:00,56.41,56.58,56.38,56.54,49856.0,51.1798,51.3341,51.1526,51.2978,49856.0
2022-04-07 12:10:00,56.55,56.67,56.48,56.61,125943.0,51.3068,51.4157,51.2433,51.3613,125943.0
2022-04-07 12:15:00,56.61,56.65,56.53,56.61,24102.0,51.3613,51.3976,51.2887,51.3613,24102.0
2022-04-07 12:20:00,56.61,56.71,56.58,56.66,35837.0,51.3613,51.452,51.3341,51.4066,35837.0
2022-04-07 12:25:00,56.68,56.77,56.61,56.69,40683.0,51.4248,51.5064,51.3613,51.4339,40683.0
2022-04-07 12:30:00,56.68,56.72,56.58,56.59,33684.0,51.4248,51.4611,51.3341,51.3431,33684.0
2022-04-07 12:35:00,56.58,56.58,56.41,56.43,36348.0,51.3341,51.3341,51.1798,51.198,36348.0
2022-04-07 12:40:00,56.42,56.45,56.32,56.32,46370.0,51.1889,51.2161,51.0982,51.0982,46370.0
2022-04-07 12:45:00,56.32,56.36,56.25,56.26,58663.0,51.0982,51.1345,51.0347,51.0437,58663.0
2022-04-07 12:50:00,56.25,56.47,56.22,56.43,39114.0,51.0347,51.2343,51.0074,51.198,39114.0
2022-04-07 12:55:00,56.42,56.69,56.41,56.68,82106.0,51.1889,51.4339,51.1798,51.4248,82106.0
2022-04-07 13:00:00,56.69,56.88,56.61,56.85,87670.0,51.4339,51.6062,51.3613,51.579,87670.0
2022-04-07 13:05:00,56.84,56.86,56.71,56.77,61415.0,51.5699,51.5881,51.452,51.5064,61415.0
2022-04-07 13:10:00,56.77,56.94,56.74,56.78,145883.0,51.5064,51.6607,51.4792,51.5155,145883.0
2022-04-07 13:15:00,56.76,56.77,56.51,56.6,128771.0,51.4974,51.5064,51.2705,51.3522,128771.0
2022-04-07 13:20:00,56.6,56.75,56.55,56.69,67972.0,51.3522,51.4883,51.3068,51.4339,67972.0
2022-04-07 13:25:00,56.69,56.92,56.65,56.87,64026.0,51.4339,51.6425,51.3976,51.5972,64026.0
2022-04-07 13:30:00,56.86,57.1,56.85,56.87,83260.0,51.5881,51.8058,51.579,51.5972,83260.0
2022-04-07 13:35:00,56.87,56.93,56.69,56.69,33153.0,51.5972,51.6516,51.4339,51.4339,33153.0
2022-04-07 13:40:00,56.7,56.79,56.69,56.7,45461.0,51.4429,51.5246,51.4339,51.4429,45461.0
2022-04-07 13:45:00,56.7,56.83,56.61,56.71,49132.0,51.4429,51.5609,51.3613,51.452,49132.0
2022-04-07 13:50:00,56.71,56.8,56.64,56.76,32540.0,51.452,51.5337,51.3885,51.4974,32540.0
2022-04-07 13:55:00,56.74,57.07,56.74,57.05,49554.0,51.4792,51.7786,51.4792,51.7605,49554.0
2022-04-07 14:00:00,57.05,57.1,57.0,57.03,40493.0,51.7605,51.8058,51.7151,51.7423,40493.0
2022-04-07 14:05:00,57.04,57.05,56.93,57.03,26101.0,51.7514,51.7605,51.6516,51.7423,26101.0
2022-04-07 14:10:00,57.02,57.03,56.92,56.96,33073.0,51.7333,51.7423,51.6425,51.6788,33073.0
2022-04-07 14:15:00,56.98,56.99,56.8,56.83,31356.0,51.697,51.706,51.5337,51.5609,31356.0
2022-04-07 14:20:00,56.84,56.9,56.77,56.89,37253.0,51.5699,51.6244,51.5064,51.6153,37253.0
2022-04-07 14:25:00,56.89,57.15,56.88,57.01,101547.0,51.6153,51.8512,51.6062,51.7242,101547.0
2022-04-07 14:30:00,57.0,57.1,56.95,57.05,119131.0,51.7151,51.8058,51.6697,51.7605,119131.0
2022-04-07 14:35:00,57.09,57.09,56.91,56.97,116649.0,51.7968,51.7968,51.6335,51.6879,116649.0
2022-04-07 14:40:00,56.96,57.0,56.84,56.97,67937.0,51.6788,51.7151,51.5699,51.6879,67937.0
2022-04-07 14:45:00,56.96,57.08,56.84,57.04,49103.0,51.6788,51.7877,51.5699,51.7514,49103.0
2022-04-07 14:50:00,57.02,57.17,56.95,57.16,51535.0,51.7333,51.8694,51.6697,51.8603,51535.0
2022-04-07 14:55:00,57.16,57.35,57.16,57.32,134811.0,51.8603,52.0327,51.8603,52.0054,134811.0
2022-04-07 15:00:00,57.32,57.48,57.25,57.42,218369.0,52.0054,52.1506,51.9419,52.0962,218369.0
2022-04-07 15:05:00,57.42,57.48,57.28,57.3,68099.0,52.0962,52.1506,51.9692,51.9873,68099.0
2022-04-07 15:10:00,57.31,57.5,57.26,57.49,80384.0,51.9964,52.1688,51.951,52.1597,80384.0
2022-04-07 15:15:00,57.48,57.68,57.37,57.41,154230.0,52.1506,52.3321,52.0508,52.0871,154230.0
2022-04-07 15:20:00,57.4,57.4,57.23,57.3,82018.0,52.078,52.078,51.9238,51.9873,82018.0
2022-04-07 15:25:00,57.32,57.38,57.2,57.22,45569.0,52.0054,52.0599,51.8966,51.9147,45569.0
2022-04-07 15:30:00,57.23,57.48,57.21,57.47,120456.0,51.9238,52.1506,51.9056,52.1415,120456.0
2022-04-07 15:35:00,57.47,57.49,57.28,57.37,150989.0,52.1415,52.1597,51.9692,52.0508,150989.0
2022-04-07 15:40:00,57.37,57.52,57.33,57.37,119895.0,52.0508,52.1869,52.0145,52.0508,119895.0
2022-04-07 15:45:00,57.37,57.46,57.24,57.28,221111.0,52.0508,52.1325,51.9329,51.9692,221111.0
2022-04-07 15:50:00,57.26,57.34,57.04,57.15,184493.0,51.951,52.0236,51.7514,51.8512,184493.0
2022-04-07 15:55:00,57.16,57.18,57.05,57.07,289787.0,51.8603,51.8784,51.7605,51.7786,289787.0
2022-04-08 09:30:00,56.75,56.86,55.92,56.21,336846.0,51.4883,51.5881,50.7352,50.9984,336846.0
2022-04-08 09:35:00,56.24,56.85,56.21,56.27,241828.0,51.0256,51.579,50.9984,51.0528,241828.0
2022-04-08 09:40:00,56.26,56.77,56.02,56.57,199360.0,51.0437,51.5064,50.826,51.325,199360.0
2022-04-08 09:45:00,56.54,57.4,56.46,57.08,290058.0,51.2978,52.078,51.2252,51.7877,290058.0
2022-04-08 09:50:00,57.07,57.07,56.33,56.49,222924.0,51.7786,51.7786,51.1072,51.2524,222924.0
2022-04-08 09:55:00,56.5,56.68,56.2,56.23,169706.0,51.2615,51.4248,50.9893,51.0165,169706.0
2022-04-08 10:00:00,56.25,56.46,56.06,56.29,145951.0,51.0347,51.2252,50.8623,51.0709,145951.0
2022-04-08 10:05:00,56.26,56.39,55.82,56.33,276302.0,51.0437,51.1617,50.6445,51.1072,276302.0
2022-04-08 10:10:00,56.32,56.5,56.13,56.46,228657.0,51.0982,51.2615,50.9258,51.2252,228657.0
2022-04-08 10:15:00,56.44,56.48,55.96,56.26,133615.0,51.207,51.2433,50.7715,51.0437,133615.0
2022-04-08 10:20:00,56.27,56.78,56.27,56.73,133217.0,51.0528,51.5155,51.0528,51.4701,133217.0
2022-04-08 10:25:00,56.73,57.01,56.59,56.95,208198.0,51.4701,51.7242,51.3431,51.6697,208198.0
2022-04-08 10:30:00,56.93,57.06,56.67,56.71,115651.0,51.6516,51.7696,51.4157,51.452,115651.0
2022-04-08 10:35:00,56.72,56.8,56.57,56.79,81679.0,51.4611,51.5337,51.325,51.5246,81679.0
2022-04-08 10:40:00,56.76,56.79,56.42,56.44,91856.0,51.4974,51.5246,51.1889,51.207,91856.0
2022-04-08 10:45:00,56.43,56.46,56.01,56.02,113660.0,51.198,51.2252,50.8169,50.826,113660.0
2022-04-08 10:50:00,56.03,56.38,56.02,56.25,111257.0,50.835,51.1526,50.826,51.0347,111257.0
2022-04-08 10:55:00,56.25,56.54,56.21,56.52,91127.0,51.0347,51.2978,50.9984,51.2796,91127.0
2022-04-08 11:00:00,56.52,56.74,56.34,56.66,108721.0,51.2796,51.4792,51.1163,51.4066,108721.0
2022-04-08 11:05:00,56.66,56.77,56.51,56.63,108361.0,51.4066,51.5064,51.2705,51.3794,108361.0
2022-04-08 11:10:00,56.62,56.86,56.55,56.69,63407.0,51.3703,51.5881,51.3068,51.4339,63407.0
2022-04-08 11:15:00,56.7,56.73,56.53,56.66,88639.0,51.4429,51.4701,51.2887,51.4066,88639.0
2022-04-08 11:20:00,56.6,56.69,56.55,56.64,102483.0,51.3522,51.4339,51.3068,51.3885,102483.0
2022-04-08 11:25:00,56.65,56.73,56.48,56.62,90022.0,51.3976,51.4701,51.2433,51.3703,90022.0
2022-04-08 11:30:00,56.63,56.74,56.59,56.6,71978.0,51.3794,51.4792,51.3431,51.3522,71978.0
2022-04-08 11:35:00,56.6,56.6,56.42,56.55,53728.0,51.3522,51.3522,51.1889,51.3068,53728.0
2022-04-08 11:40:00,56.55,56.81,56.44,56.81,91994.0,51.3068,51.5427,51.207,51.5427,91994.0
2022-04-08 11:45:00,56.82,57.06,56.74,57.03,52142.0,51.5518,51.7696,51.4792,51.7423,52142.0
2022-04-08 11:50:00,57.04,57.11,56.98,57.03,103556.0,51.7514,51.8149,51.697,51.7423,103556.0
2022-04-08 11:55:00,57.03,57.1,56.98,57.06,54183.0,51.7423,51.8058,51.697,51.7696,54183.0
2022-04-08 12:00:00,57.05,57.16,56.91,57.08,79619.0,51.7605,51.8603,51.6335,51.7877,79619.0
2022-04-08 12:05:00,57.07,57.1,56.96,57.03,87661.0,51.7786,51.8058,51.6788,51.7423,87661.0
2022-04-08 12:10:00,57.01,57.13,56.94,57.06,81025.0,51.7242,51.8331,51.6607,51.7696,81025.0
2022-04-08 12:15:00,57.06,57.37,57.01,57.31,135019.0,51.7696,52.0508,51.7242,51.9964,135019.0
2022-04-08 12:20:00,57.29,57.65,57.23,57.61,165181.0,51.9782,52.3048,51.9238,52.2686,165181.0
2022-04-08 12:25:00,57.61,57.85,57.59,57.78,143883.0,52.2686,52.4863,52.2504,52.4228,143883.0
2022-04-08 12:30:00,57.79,57.79,57.54,57.61,46897.0,52.4319,52.4319,52.205,52.2686,46897.0
2022-04-08 12:35:00,57.63,57.68,57.57,57.62,53005.0,52.2867,52.3321,52.2323,52.2776,53005.0
2022-04-08 12:40:00,57.6,57.75,57.59,57.7,49316.0,52.2595,52.3956,52.2504,52.3502,49316.0
2022-04-08 12:45:00,57.7,57.74,57.59,57.65,27563.0,52.3502,52.3865,52.2504,52.3048,27563.0
2022-04-08 12:50:00,57.65,57.8,57.64,57.71,105585.0,52.3048,52.4409,52.2958,52.3593,105585.0
2022-04-08 12:55:00,57.7,57.74,57.59,57.73,148479.0,52.3502,52.3865,52.2504,52.3774,148479.0
2022-04-08 13:00:00,57.73,57.76,57.51,57.63,60721.0,52.3774,52.4046,52.1778,52.2867,60721.0
2022-04-08 13:05:00,57.62,57.63,57.48,57.54,105805.0,52.2776,52.2867,52.1506,52.205,105805.0
2022-04-08 13:10:00,57.55,57.55,57.42,57.48,29117.0,52.2141,52.2141,52.0962,52.1506,29117.0
2022-04-08 13:15:00,57.48,57.52,57.46,57.49,60086.0,52.1506,52.1869,52.1325,52.1597,60086.0
2022-04-08 13:20:00,57.48,57.56,57.45,57.48,42226.0,52.1506,52.2232,52.1234,52.1506,42226.0
2022-04-08 13:25:00,57.47,57.48,57.37,57.39,49731.0,52.1415,52.1506,52.0508,52.069,49731.0
2022-04-08 13:30:00,57.41,57.45,57.32,57.37,43825.0,52.0871,52.1234,52.0054,52.0508,43825.0
2022-04-08 13:35:00,57.35,57.36,57.24,57.25,40855.0,52.0327,52.0417,51.9329,51.9419,40855.0
2022-04-08 13:40:00,57.25,57.25,57.05,57.17,36877.0,51.9419,51.9419,51.7605,51.8694,36877.0
2022-04-08 13:45:00,57.18,57.21,57.04,57.09,28068.0,51.8784,51.9056,51.7514,51.7968,28068.0
2022-04-08 13:50:00,57.08,57.17,57.08,57.12,32380.0,51.7877,51.8694,51.7877,51.824,32380.0
2022-04-08 13:55:00,57.11,57.11,57.03,57.05,21402.0,51.8149,51.8149,51.7423,51.7605,21402.0
2022-04-08 14:00:00,57.04,57.12,56.91,56.93,78077.0,51.7514,51.824,51.6335,51.6516,78077.0
2022-04-08 14:05:00,56.93,56.99,56.9,56.97,23003.0,51.6516,51.706,51.6244,51.6879,23003.0
2022-04-08 14:10:00,56.98,57.09,56.98,57.07,26507.0,51.697,51.7968,51.697,51.7786,26507.0
2022-04-08 14:15:00,57.1,57.1,56.95,56.98,28264.0,51.8058,51.8058,51.6697,51.697,28264.0
2022-04-08 14:20:00,56.99,57.01,56.89,56.91,46855.0,51.706,51.7242,51.6153,51.6335,46855.0
2022-04-08 14:25:00,56.91,56.91,56.78,56.84,82897.0,51.6335,51.6335,51.5155,51.5699,82897.0
2022-04-08 14:30:00,56.85,56.86,56.71,56.72,25562.0,51.579,51.5881,51.452,51.4611,25562.0
2022-04-08 14:35:00,56.72,56.86,56.68,56.8,36350.0,51.4611,51.5881,51.4248,51.5337,36350.0
2022-04-08 14:40:00,56.78,56.84,56.72,56.84,35577.0,51.5155,51.5699,51.4611,51.5699,35577.0
2022-04-08 14:45:00,56.85,57.02,56.84,56.98,57742.0,51.579,51.7333,51.5699,51.697,57742.0
2022-04-08 14:50:00,56.97,57.07,56.94,57.01,64173.0,51.6879,51.7786,51.6607,51.7242,64173.0
2022-04-08 14:55:00,57.01,57.05,56.95,57.02,57353.0,51.7242,51.7605,51.6697,51.7333,57353.0
2022-04-08 15:00:00,57.02,57.02,56.9,56.93,48953.0,51.7333,51.7333,51.6244,51.6516,48953.0
2022-04-08 15:05:00,56.93,56.96,56.83,56.9,47864.0,51.6516,51.6788,51.5609,51.6244,47864.0
2022-04-08 15:10:00,56.9,57.09,56.85,56.98,87170.0,51.6244,51.7968,51.579,51.697,87170.0
2022-04-08 15:15:00,56.98,57.04,56.91,56.93,63143.0,51.697,51.7514,51.6335,51.6516,63143.0
2022-04-08 15:20:00,56.91,56.96,56.83,56.89,36777.0,51.6335,51.6788,51.5609,51.6153,36777.0
2022-04-08 15:25:00,56.87,56.91,56.85,56.89,32148.0,51.5972,51.6335,51.579,51.6153,32148.0
2022-04-08 15:30:00,56.89,56.93,56.74,56.75,62725.0,51.6153,51.6516,51.4792,51.4883,62725.0
2022-04-08 15:35:00,56.75,56.76,56.62,56.67,55942.0,51.4883,51.4974,51.3703,51.4157,55942.0
2022-04-08 15:40:00,56.67,56.77,56.66,56.77,43457.0,51.4157,51.5064,51.4066,51.5064,43457.0
2022-04-08 15:45:00,56.76,56.84,56.64,56.64,71329.0,51.4974,51.5699,51.3885,51.3885,71329.0
2022-04-08 15:50:00,56.63,56.71,56.46,56.63,216641.0,51.3794,51.452,51.2252,51.3794,216641.0
2022-04-08 15:55:00,56.63,56.66,56.47,56.55,373264.0,51.3794,51.4066,51.2343,51.3068,373264.0
2022-04-11 09:30:00,55.78,55.89,54.88,55.16,438016.0,50.6082,50.708,49.7917,50.0457,438016.0
2022-04-11 09:35:00,55.16,55.4,54.85,55.02,235330.0,50.0457,50.2635,49.7645,49.9187,235330.0
2022-04-11 09:40:00,55.02,56.09,55.01,56.09,231258.0,49.9187,50.8895,49.9096,50.8895,231258.0
2022-04-11 09:45:00,56.09,56.9,56.0,56.73,269405.0,50.8895,51.6244,50.8078,51.4701,269405.0
2022-04-11 09:50:00,56.73,57.15,56.5,57.14,161023.0,51.4701,51.8512,51.2615,51.8421,161023.0
2022-04-11 09:55:00,57.22,57.93,57.16,57.8,336062.0,51.9147,52.5589,51.8603,52.4409,336062.0
2022-04-11 10:00:00,57.79,58.23,57.46,57.46,258406.0,52.4319,52.8311,52.1325,52.1325,258406.0
2022-04-11 10:05:00,57.44,58.13,57.27,57.95,154001.0,52.1143,52.7403,51.9601,52.577,154001.0
2022-04-11 10:10:00,57.9,58.06,57.48,57.57,87573.0,52.5317,52.6768,52.1506,52.2323,87573.0
2022-04-11 10:15:00,57.61,57.76,57.08,57.17,114162.0,52.2686,52.4046,51.7877,51.8694,114162.0
2022-04-11 10:20:00,57.21,57.35,57.04,57.16,70531.0,51.9056,52.0327,51.7514,51.8603,70531.0
2022-04-11 10:25:00,57.21,57.21,56.92,57.02,118947.0,51.9056,51.9056,51.6425,51.7333,118947.0
2022-04-11 10:30:00,57.04,57.61,56.99,57.57,68839.0,51.7514,52.2686,51.706,52.2323,68839.0
2022-04-11 10:35:00,57.58,57.6,56.94,56.98,112608.0,52.2413,52.2595,51.6607,51.697,112608.0
2022-04-11 10:40:00,56.94,57.07,56.74,56.97,182842.0,51.6607,51.7786,51.4792,51.6879,182842.0
2022-04-11 10:45:00,56.98,57.04,56.7,56.74,127761.0,51.697,51.7514,51.4429,51.4792,127761.0
2022-04-11 10:50:00,56.76,56.85,56.63,56.74,105376.0,51.4974,51.579,51.3794,51.4792,105376.0
2022-04-11 10:55:00,56.74,56.81,56.62,56.71,84670.0,51.4792,51.5427,51.3703,51.452,84670.0
2022-04-11 11:00:00,56.71,56.97,56.63,56.85,55801.0,51.452,51.6879,51.3794,51.579,55801.0
2022-04-11 11:05:00,56.81,57.02,56.72,56.88,28619.0,51.5427,51.7333,51.4611,51.6062,28619.0
2022-04-11 11:10:00,56.9,57.15,56.83,56.97,36659.0,51.6244,51.8512,51.5609,51.6879,36659.0
2022-04-11 11:15:00,56.95,57.06,56.81,56.87,30782.0,51.6697,51.7696,51.5427,51.5972,30782.0
2022-04-11 11:20:00,56.86,56.92,56.75,56.75,38916.0,51.5881,51.6425,51.4883,51.4883,38916.0
2022-04-11 11:25:00,56.75,56.79,56.58,56.61,30516.0,51.4883,51.5246,51.3341,51.3613,30516.0
2022-04-11 11:30:00,56.6,56.99,56.59,56.94,37668.0,51.3522,51.706,51.3431,51.6607,37668.0
2022-04-11 11:35:00,56.92,57.03,56.87,56.99,30344.0,51.6425,51.7423,51.5972,51.706,30344.0
2022-04-11 11:40:00,56.97,57.02,56.86,56.92,32863.0,51.6879,51.7333,51.5881,51.6425,32863.0
2022-04-11 11:45:00,56.95,57.01,56.79,56.82,45977.0,51.6697,51.7242,51.5246,51.5518,45977.0
2022-04-11 11:50:00,56.81,57.09,56.71,57.01,25601.0,51.5427,51.7968,51.452,51.7242,25601.0
2022-04-11 11:55:00,57.0,57.0,56.81,56.81,28884.0,51.7151,51.7151,51.5427,51.5427,28884.0
2022-04-11 12:00:00,56.81,56.85,56.68,56.83,24968.0,51.5427,51.579,51.4248,51.5609,24968.0
2022-04-11 12:05:00,56.82,56.93,56.77,56.84,28020.0,51.5518,51.6516,51.5064,51.5699,28020.0
2022-04-11 12:10:00,56.85,56.89,56.7,56.72,23393.0,51.579,51.6153,51.4429,51.4611,23393.0
2022-04-11 12:15:00,56.75,56.97,56.71,56.97,75085.0,51.4883,51.6879,51.452,51.6879,75085.0
2022-04-11 12:20:00,56.95,56.97,56.79,56.8,44087.0,51.6697,51.6879,51.5246,51.5337,44087.0
2022-04-11 12:25:00,56.79,56.87,56.77,56.85,29829.0,51.5246,51.5972,51.5064,51.579,29829.0
2022-04-11 12:30:00,56.85,57.1,56.85,57.08,57973.0,51.579,51.8058,51.579,51.7877,57973.0
2022-04-11 12:35:00,57.12,57.19,57.04,57.08,90124.0,51.824,51.8875,51.7514,51.7877,90124.0
2022-04-11 12:40:00,57.09,57.24,57.04,57.2,50465.0,51.7968,51.9329,51.7514,51.8966,50465.0
2022-04-11 12:45:00,57.23,57.38,57.18,57.27,50464.0,51.9238,52.0599,51.8784,51.9601,50464.0
2022-04-11 12:50:00,57.29,57.37,57.25,57.35,52938.0,51.9782,52.0508,51.9419,52.0327,52938.0
2022-04-11 12:55:00,57.35,57.58,57.32,57.5,84743.0,52.0327,52.2413,52.0054,52.1688,84743.0
2022-04-11 13:00:00,57.5,57.78,57.49,57.75,87735.0,52.1688,52.4228,52.1597,52.3956,87735.0
2022-04-11 13:05:00,57.75,57.84,57.68,57.72,71560.0,52.3956,52.4772,52.3321,52.3684,71560.0
2022-04-11 13:10:00,57.72,57.81,57.62,57.73,30247.0,52.3684,52.45,52.2776,52.3774,30247.0
2022-04-11 13:15:00,57.75,57.76,57.5,57.55,42291.0,52.3956,52.4046,52.1688,52.2141,42291.0
2022-04-11 13:20:00,57.57,57.59,57.44,57.56,29706.0,52.2323,52.2504,52.1143,52.2232,29706.0
2022-04-11 13:25:00,57.59,57.74,57.52,57.59,60462.0,52.2504,52.3865,52.1869,52.2504,60462.0
2022-04-11 13:30:00,57.64,57.82,57.62,57.82,37396.0,52.2958,52.4591,52.2776,52.4591,37396.0
2022-04-11 13:35:00,57.8,57.86,57.52,57.57,33849.0,52.4409,52.4954,52.1869,52.2323,33849.0
2022-04-11 13:40:00,57.56,57.6,57.39,57.41,44771.0,52.2232,52.2595,52.069,52.0871,44771.0
2022-04-11 13:45:00,57.39,57.41,57.23,57.28,33362.0,52.069,52.0871,51.9238,51.9692,33362.0
2022-04-11 13:50:00,57.27,57.38,57.24,57.37,26810.0,51.9601,52.0599,51.9329,52.0508,26810.0
2022-04-11 13:55:00,57.37,57.46,57.28,57.45,31267.0,52.0508,52.1325,51.9692,52.1234,31267.0
2022-04-11 14:00:00,57.45,57.49,57.35,57.46,37416.0,52.1234,52.1597,52.0327,52.1325,37416.0
2022-04-11 14:05:00,57.48,57.58,57.35,57.49,49232.0,52.1506,52.2413,52.0327,52.1597,49232.0
2022-04-11 14:10:00,57.49,57.53,57.28,57.31,27132.0,52.1597,52.196,51.9692,51.9964,27132.0
2022-04-11 14:15:00,57.3,57.32,57.22,57.29,26484.0,51.9873,52.0054,51.9147,51.9782,26484.0
2022-04-11 14:20:00,57.28,57.31,57.25,57.26,33839.0,51.9692,51.9964,51.9419,51.951,33839.0
2022-04-11 14:25:00,57.27,57.39,57.22,57.34,63494.0,51.9601,52.069,51.9147,52.0236,63494.0
2022-04-11 14:30:00,57.33,57.49,57.25,57.48,65735.0,52.0145,52.1597,51.9419,52.1506,65735.0
2022-04-11 14:35:00,57.48,57.53,57.44,57.51,61408.0,52.1506,52.196,52.1143,52.1778,61408.0
2022-04-11 14:40:00,57.54,57.57,57.45,57.48,84436.0,52.205,52.2323,52.1234,52.1506,84436.0
2022-04-11 14:45:00,57.49,57.69,57.48,57.68,161907.0,52.1597,52.3411,52.1506,52.3321,161907.0
2022-04-11 14:50:00,57.67,57.81,57.67,57.69,85783.0,52.323,52.45,52.323,52.3411,85783.0
2022-04-11 14:55:00,57.68,57.74,57.58,57.62,61079.0,52.3321,52.3865,52.2413,52.2776,61079.0
2022-04-11 15:00:00,57.61,57.7,57.47,57.47,65992.0,52.2686,52.3502,52.1415,52.1415,65992.0
2022-04-11 15:05:00,57.49,57.61,57.49,57.55,90334.0,52.1597,52.2686,52.1597,52.2141,90334.0
2022-04-11 15:10:00,57.57,57.71,57.57,57.68,94477.0,52.2323,52.3593,52.2323,52.3321,94477.0
2022-04-11 15:15:00,57.68,57.85,57.61,57.75,102569.0,52.3321,52.4863,52.2686,52.3956,102569.0
2022-04-11 15:20:00,57.75,57.8,57.69,57.76,42680.0,52.3956,52.4409,52.3411,52.4046,42680.0
2022-04-11 15:25:00,57.76,57.76,57.57,57.58,46073.0,52.4046,52.4046,52.2323,52.2413,46073.0
2022-04-11 15:30:00,57.59,57.63,57.33,57.33,53165.0,52.2504,52.2867,52.0145,52.0145,53165.0
2022-04-11 15:35:00,57.33,57.37,57.13,57.2,94208.0,52.0145,52.0508,51.8331,51.8966,94208.0
2022-04-11 15:40:00,57.19,57.29,56.98,57.01,103374.0,51.8875,51.9782,51.697,51.7242,103374.0
2022-04-11 15:45:00,57.0,57.07,56.93,57.06,146783.0,51.7151,51.7786,51.6516,51.7696,146783.0
2022-04-11 15:50:00,57.05,57.05,56.81,56.82,153855.0,51.7605,51.7605,51.5427,51.5518,153855.0
2022-04-11 15:55:00,56.81,56.89,56.79,56.84,281146.0,51.5427,51.6153,51.5246,51.5699,281146.0
2022-04-12 09:30:00,57.48,58.07,57.1,57.53,375291.0,52.1506,52.6859,51.8058,52.196,375291.0
2022-04-12 09:35:00,57.56,57.56,56.89,57.13,232118.0,52.2232,52.2232,51.6153,51.8331,232118.0
2022-04-12 09:40:00,57.14,57.36,56.97,57.21,263359.0,51.8421,52.0417,51.6879,51.9056,263359.0
2022-04-12 09:45:00,57.23,57.64,56.83,57.45,205350.0,51.9238,52.2958,51.5609,52.1234,205350.0
2022-04-12 09:50:00,57.42,58.06,57.42,57.99,141698.0,52.0962,52.6768,52.0962,52.6133,141698.0
2022-04-12 09:55:00,57.99,58.25,57.89,58.21,132674.0,52.6133,52.8492,52.5226,52.8129,132674.0
2022-04-12 10:00:00,58.24,58.31,58.01,58.22,90796.0,52.8401,52.9037,52.6315,52.822,90796.0
2022-04-12 10:05:00,58.21,58.23,57.6,57.81,69007.0,52.8129,52.8311,52.2595,52.45,69007.0
2022-04-12 10:10:00,57.95,58.1,57.82,58.04,60955.0,52.577,52.7131,52.4591,52.6587,60955.0
2022-04-12 10:15:00,58.06,58.08,57.7,57.72,74908.0,52.6768,52.695,52.3502,52.3684,74908.0
2022-04-12 10:20:00,57.77,58.04,57.73,57.94,61220.0,52.4137,52.6587,52.3774,52.568,61220.0
2022-04-12 10:25:00,57.93,58.03,57.77,57.85,84886.0,52.5589,52.6496,52.4137,52.4863,84886.0
2022-04-12 10:30:00,57.86,57.86,57.6,57.74,203653.0,52.4954,52.4954,52.2595,52.3865,203653.0
2022-04-12 10:35:00,57.74,57.95,57.5,57.69,88727.0,52.3865,52.577,52.1688,52.3411,88727.0
2022-04-12 10:40:00,57.7,57.93,57.63,57.91,186303.0,52.3502,52.5589,52.2867,52.5407,186303.0
2022-04-12 10:45:00,57.9,57.94,57.44,57.48,150877.0,52.5317,52.568,52.1143,52.1506,150877.0
2022-04-12 10:50:00,57.44,57.59,57.31,57.42,93921.0,52.1143,52.2504,51.9964,52.0962,93921.0
2022-04-12 10:55:00,57.4,57.97,57.39,57.91,159112.0,52.078,52.5952,52.069,52.5407,159112.0
2022-04-12 11:00:00,57.9,58.18,57.73,58.13,69374.0,52.5317,52.7857,52.3774,52.7403,69374.0
2022-04-12 11:05:00,58.17,58.18,57.78,57.78,41366.0,52.7766,52.7857,52.4228,52.4228,41366.0
2022-04-12 11:10:00,57.78,57.82,57.58,57.72,43706.0,52.4228,52.4591,52.2413,52.3684,43706.0
2022-04-12 11:15:00,57.73,57.84,57.66,57.8,40002.0,52.3774,52.4772,52.3139,52.4409,40002.0
2022-04-12 11:20:00,57.81,58.03,57.79,57.97,59543.0,52.45,52.6496,52.4319,52.5952,59543.0
2022-04-12 11:25:00,57.98,58.12,57.95,58.07,57030.0,52.6043,52.7313,52.577,52.6859,57030.0
2022-04-12 11:30:00,58.09,58.19,57.89,57.91,42566.0,52.7041,52.7948,52.5226,52.5407,42566.0
2022-04-12 11:35:00,57.92,58.01,57.84,58.0,33703.0,52.5498,52.6315,52.4772,52.6224,33703.0
2022-04-12 11:40:00,58.0,58.02,57.9,57.95,30999.0,52.6224,52.6405,52.5317,52.577,30999.0
2022-04-12 11:45:00,57.96,57.98,57.78,57.86,30834.0,52.5861,52.6043,52.4228,52.4954,30834.0
2022-04-12 11:50:00,57.84,58.01,57.78,57.94,48435.0,52.4772,52.6315,52.4228,52.568,48435.0
2022-04-12 11:55:00,57.95,57.95,57.7,57.76,30068.0,52.577,52.577,52.3502,52.4046,30068.0
2022-04-12 12:00:00,57.77,57.79,57.66,57.77,45230.0,52.4137,52.4319,52.3139,52.4137,45230.0
2022-04-12 12:05:00,57.76,57.77,57.58,57.66,37681.0,52.4046,52.4137,52.2413,52.3139,37681.0
2022-04-12 12:10:00,57.64,57.66,57.56,57.6,30579.0,52.2958,52.3139,52.2232,52.2595,30579.0
2022-04-12 12:15:00,57.62,57.94,57.58,57.78,61355.0,52.2776,52.568,52.2413,52.4228,61355.0
2022-04-12 12:20:00,57.78,57.87,57.63,57.63,47198.0,52.4228,52.5044,52.2867,52.2867,47198.0
2022-04-12 12:25:00,57.63,57.63,57.49,57.6,48517.0,52.2867,52.2867,52.1597,52.2595,48517.0
2022-04-12 12:30:00,57.59,57.65,57.55,57.6,35210.0,52.2504,52.3048,52.2141,52.2595,35210.0
2022-04-12 12:35:00,57.6,57.66,57.54,57.6,35335.0,52.2595,52.3139,52.205,52.2595,35335.0
2022-04-12 12:40:00,57.6,57.65,57.54,57.6,51541.0,52.2595,52.3048,52.205,52.2595,51541.0
2022-04-12 12:45:00,57.61,57.66,57.55,57.64,25480.0,52.2686,52.3139,52.2141,52.2958,25480.0
2022-04-12 12:50:00,57.64,57.88,57.64,57.71,66809.0,52.2958,52.5135,52.2958,52.3593,66809.0
2022-04-12 12:55:00,57.71,57.79,57.66,57.74,50154.0,52.3593,52.4319,52.3139,52.3865,50154.0
2022-04-12 13:00:00,57.73,57.77,57.59,57.65,42129.0,52.3774,52.4137,52.2504,52.3048,42129.0
2022-04-12 13:05:00,57.66,57.77,57.59,57.63,89134.0,52.3139,52.4137,52.2504,52.2867,89134.0
2022-04-12 13:10:00,57.65,57.89,57.65,57.78,70152.0,52.3048,52.5226,52.3048,52.4228,70152.0
2022-04-12 13:15:00,57.75,57.76,57.57,57.72,115344.0,52.3956,52.4046,52.2323,52.3684,115344.0
2022-04-12 13:20:00,57.73,57.86,57.61,57.63,66295.0,52.3774,52.4954,52.2686,52.2867,66295.0
2022-04-12 13:25:00,57.65,57.65,57.53,57.59,57085.0,52.3048,52.3048,52.196,52.2504,57085.0
2022-04-12 13:30:00,57.6,57.74,57.53,57.72,65257.0,52.2595,52.3865,52.196,52.3684,65257.0
2022-04-12 13:35:00,57.71,57.74,57.52,57.53,48876.0,52.3593,52.3865,52.1869,52.196,48876.0
2022-04-12 13:40:00,57.52,57.54,57.32,57.34,59026.0,52.1869,52.205,52.0054,52.0236,59026.0
2022-04-12 13:45:00,57.35,57.37,57.17,57.21,44412.0,52.0327,52.0508,51.8694,51.9056,44412.0
2022-04-12 13:50:00,57.21,57.22,57.07,57.12,72696.0,51.9056,51.9147,51.7786,51.824,72696.0
2022-04-12 13:55:00,57.12,57.19,57.06,57.12,54094.0,51.824,51.8875,51.7696,51.824,54094.0
2022-04-12 14:00:00,57.11,57.24,57.04,57.23,87744.0,51.8149,51.9329,51.7514,51.9238,87744.0
2022-04-12 14:05:00,57.2,57.29,57.12,57.16,41669.0,51.8966,51.9782,51.824,51.8603,41669.0
2022-04-12 14:10:00,57.15,57.15,56.96,56.96,77656.0,51.8512,51.8512,51.6788,51.6788,77656.0
2022-04-12 14:15:00,56.96,56.97,56.75,56.88,54836.0,51.6788,51.6879,51.4883,51.6062,54836.0
2022-04-12 14:20:00,56.87,56.99,56.79,56.81,36147.0,51.5972,51.706,51.5246,51.5427,36147.0
2022-04-12 14:25:00,56.82,56.91,56.78,56.79,33837.0,51.5518,51.6335,51.5155,51.5246,33837.0
2022-04-12 14:30:00,56.79,56.93,56.74,56.92,38519.0,51.5246,51.6516,51.4792,51.6425,38519.0
2022-04-12 14:35:00,56.9,56.91,56.78,56.81,64258.0,51.6244,51.6335,51.5155,51.5427,64258.0
2022-04-12 14:40:00,56.79,56.9,56.79,56.89,29180.0,51.5246,51.6244,51.5246,51.6153,29180.0
2022-04-12 14:45:00,56.9,57.09,56.9,57.04,50851.0,51.6244,51.7968,51.6244,51.7514,50851.0
2022-04-12 14:50:00,57.06,57.06,56.91,56.99,40150.0,51.7696,51.7696,51.6335,51.706,40150.0
2022-04-12 14:55:00,57.0,57.08,56.89,56.92,32131.0,51.7151,51.7877,51.6153,51.6425,32131.0
2022-04-12 15:00:00,56.9,56.98,56.65,56.7,36145.0,51.6244,51.697,51.3976,51.4429,36145.0
2022-04-12 15:05:00,56.71,56.74,56.58,56.61,31781.0,51.452,51.4792,51.3341,51.3613,31781.0
2022-04-12 15:10:00,56.62,56.75,56.59,56.62,49584.0,51.3703,51.4883,51.3431,51.3703,49584.0
2022-04-12 15:15:00,56.62,56.72,56.54,56.71,48557.0,51.3703,51.4611,51.2978,51.452,48557.0
2022-04-12 15:20:00,56.74,56.79,56.64,56.68,96128.0,51.4792,51.5246,51.3885,51.4248,96128.0
2022-04-12 15:25:00,56.68,56.68,56.49,56.59,71570.0,51.4248,51.4248,51.2524,51.3431,71570.0
2022-04-12 15:30:00,56.59,56.61,56.44,56.55,105015.0,51.3431,51.3613,51.207,51.3068,105015.0
2022-04-12 15:35:00,56.54,56.74,56.53,56.7,99206.0,51.2978,51.4792,51.2887,51.4429,99206.0
2022-04-12 15:40:00,56.7,56.82,56.62,56.68,80014.0,51.4429,51.5518,51.3703,51.4248,80014.0
2022-04-12 15:45:00,56.67,56.8,56.6,56.68,94071.0,51.4157,51.5337,51.3522,51.4248,94071.0
2022-04-12 15:50:00,56.67,56.77,56.52,56.77,120762.0,51.4157,51.5064,51.2796,51.5064,120762.0
2022-04-12 15:55:00,56.77,56.81,56.45,56.46,207027.0,51.5064,51.5427,51.2161,51.2252,207027.0
2022-04-13 09:30:00,57.94,57.95,56.99,57.49,507728.0,52.568,52.577,51.706,52.1597,507728.0
2022-04-13 09:35:00,57.49,58.76,57.48,58.68,464089.0,52.1597,53.3119,52.1506,53.2393,464089.0
2022-04-13 09:40:00,58.71,59.7,58.36,58.91,397530.0,53.2666,54.1648,52.949,53.448,397530.0
2022-04-13 09:45:00,58.89,59.13,58.66,58.93,171688.0,53.4299,53.6476,53.2212,53.4662,171688.0
2022-04-13 09:50:00,58.92,59.18,58.75,59.08,196038.0,53.4571,53.693,53.3029,53.6023,196038.0
2022-04-13 09:55:00,59.06,59.33,58.57,58.99,203134.0,53.5841,53.8291,53.1395,53.5206,203134.0
2022-04-13 10:00:00,59.01,59.03,58.66,58.88,188933.0,53.5388,53.5569,53.2212,53.4208,188933.0
2022-04-13 10:05:00,58.88,59.04,58.65,58.77,128166.0,53.4208,53.566,53.2121,53.321,128166.0
2022-04-13 10:10:00,58.74,58.76,58.56,58.71,48126.0,53.2938,53.3119,53.1305,53.2666,48126.0
2022-04-13 10:15:00,58.73,58.97,58.68,58.93,79497.0,53.2847,53.5025,53.2393,53.4662,79497.0
2022-04-13 10:20:00,58.91,59.13,58.88,59.03,72634.0,53.448,53.6476,53.4208,53.5569,72634.0
2022-04-13 10:25:00,59.03,59.08,58.69,58.73,40187.0,53.5569,53.6023,53.2484,53.2847,40187.0
2022-04-13 10:30:00,58.71,59.13,58.71,58.95,53257.0,53.2666,53.6476,53.2666,53.4843,53257.0
2022-04-13 10:35:00,58.92,59.05,58.78,58.93,79469.0,53.4571,53.575,53.3301,53.4662,79469.0
2022-04-13 10:40:00,58.91,59.28,58.85,59.28,150132.0,53.448,53.7837,53.3936,53.7837,150132.0
2022-04-13 10:45:00,59.3,59.4,59.1,59.32,109992.0,53.8019,53.8926,53.6204,53.82,109992.0
2022-04-13 10:50:00,59.3,59.43,59.27,59.4,91173.0,53.8019,53.9198,53.7746,53.8926,91173.0
2022-04-13 10:55:00,59.4,59.45,59.13,59.17,80365.0,53.8926,53.938,53.6476,53.6839,80365.0
2022-04-13 11:00:00,59.19,59.36,59.01,59.22,49148.0,53.7021,53.8563,53.5388,53.7293,49148.0
2022-04-13 11:05:00,59.22,59.26,59.03,59.08,50040.0,53.7293,53.7656,53.5569,53.6023,50040.0
2022-04-13 11:10:00,59.07,59.11,58.95,59.1,30591.0,53.5932,53.6295,53.4843,53.6204,30591.0
2022-04-13 11:15:00,59.1,59.13,58.94,59.07,44515.0,53.6204,53.6476,53.4752,53.5932,44515.0
2022-04-13 11:20:00,59.08,59.4,59.07,59.37,62486.0,53.6023,53.8926,53.5932,53.8654,62486.0
2022-04-13 11:25:00,59.39,59.52,59.39,59.44,124526.0,53.8835,54.0015,53.8835,53.9289,124526.0
2022-04-13 11:30:00,59.41,59.66,59.4,59.6,91683.0,53.9017,54.1285,53.8926,54.074,91683.0
2022-04-13 11:35:00,59.61,59.62,59.38,59.43,48597.0,54.0831,54.0922,53.8744,53.9198,48597.0
2022-04-13 11:40:00,59.43,59.5,59.39,59.39,39632.0,53.9198,53.9833,53.8835,53.8835,39632.0
2022-04-13 11:45:00,59.38,59.41,59.28,59.32,34762.0,53.8744,53.9017,53.7837,53.82,34762.0
2022-04-13 11:50:00,59.3,59.38,59.15,59.31,72283.0,53.8019,53.8744,53.6658,53.8109,72283.0
2022-04-13 11:55:00,59.31,59.55,59.29,59.52,48712.0,53.8109,54.0287,53.7928,54.0015,48712.0
2022-04-13 12:00:00,59.51,59.53,59.37,59.51,26613.0,53.9924,54.0105,53.8654,53.9924,26613.0
2022-04-13 12:05:00,59.5,59.54,59.41,59.44,33227.0,53.9833,54.0196,53.9017,53.9289,33227.0
2022-04-13 12:10:00,59.43,59.49,59.29,59.48,44129.0,53.9198,53.9742,53.7928,53.9652,44129.0
2022-04-13 12:15:00,59.48,59.57,59.44,59.55,55490.0,53.9652,54.0468,53.9289,54.0287,55490.0
2022-04-13 12:20:00,59.54,59.54,59.35,59.48,41716.0,54.0196,54.0196,53.8472,53.9652,41716.0
2022-04-13 12:25:00,59.49,59.54,59.32,59.32,41882.0,53.9742,54.0196,53.82,53.82,41882.0
2022-04-13 12:30:00,59.34,59.34,59.14,59.22,91852.0,53.8382,53.8382,53.6567,53.7293,91852.0
2022-04-13 12:35:00,59.23,59.26,59.02,59.05,120441.0,53.7384,53.7656,53.5478,53.575,120441.0
2022-04-13 12:40:00,59.05,59.09,58.96,59.01,109868.0,53.575,53.6113,53.4934,53.5388,109868.0
2022-04-13 12:45:00,59.02,59.02,58.71,58.71,199381.0,53.5478,53.5478,53.2666,53.2666,199381.0
2022-04-13 12:50:00,58.72,58.76,58.59,58.68,279132.0,53.2756,53.3119,53.1577,53.2393,279132.0
2022-04-13 12:55:00,58.69,58.79,58.66,58.78,127280.0,53.2484,53.3392,53.2212,53.3301,127280.0
2022-04-13 13:00:00,58.79,58.88,58.67,58.68,90115.0,53.3392,53.4208,53.2303,53.2393,90115.0
2022-04-13 13:05:00,58.67,58.68,58.45,58.51,83086.0,53.2303,53.2393,53.0307,53.0851,83086.0
2022-04-13 13:10:00,58.5,58.54,58.38,58.53,97998.0,53.076,53.1123,52.9672,53.1033,97998.0
2022-04-13 13:15:00,58.51,58.54,58.35,58.48,117269.0,53.0851,53.1123,52.9399,53.0579,117269.0
2022-04-13 13:20:00,58.5,58.5,58.34,58.35,56461.0,53.076,53.076,52.9309,52.9399,56461.0
2022-04-13 13:25:00,58.35,58.47,58.3,58.32,106489.0,52.9399,53.0488,52.8946,52.9127,106489.0
2022-04-13 13:30:00,58.33,58.36,58.2,58.2,83212.0,52.9218,52.949,52.8039,52.8039,83212.0
2022-04-13 13:35:00,58.2,58.24,58.08,58.16,51284.0,52.8039,52.8401,52.695,52.7676,51284.0
2022-04-13 13:40:00,58.18,58.18,57.95,58.01,156943.0,52.7857,52.7857,52.577,52.6315,156943.0
2022-04-13 13:45:00,58.01,58.03,57.9,57.97,168264.0,52.6315,52.6496,52.5317,52.5952,168264.0
2022-04-13 13:50:00,57.97,57.98,57.8,57.82,177010.0,52.5952,52.6043,52.4409,52.4591,177010.0
2022-04-13 13:55:00,57.82,58.07,57.8,58.0,143267.0,52.4591,52.6859,52.4409,52.6224,143267.0
2022-04-13 14:00:00,57.99,58.08,57.87,57.98,96313.0,52.6133,52.695,52.5044,52.6043,96313.0
2022-04-13 14:05:00,57.97,58.17,57.94,58.12,69834.0,52.5952,52.7766,52.568,52.7313,69834.0
2022-04-13 14:10:00,58.1,58.1,57.97,58.02,59430.0,52.7131,52.7131,52.5952,52.6405,59430.0
2022-04-13 14:15:00,58.03,58.1,57.98,58.1,298615.0,52.6496,52.7131,52.6043,52.7131,298615.0
2022-04-13 14:20:00,58.08,58.23,58.0,58.11,178328.0,52.695,52.8311,52.6224,52.7222,178328.0
2022-04-13 14:25:00,58.12,58.13,58.04,58.11,49975.0,52.7313,52.7403,52.6587,52.7222,49975.0
2022-04-13 14:30:00,58.12,58.17,58.11,58.12,30276.0,52.7313,52.7766,52.7222,52.7313,30276.0
2022-04-13 14:35:00,58.11,58.12,57.89,57.89,122721.0,52.7222,52.7313,52.5226,52.5226,122721.0
2022-04-13 14:40:00,57.89,58.0,57.84,57.97,64104.0,52.5226,52.6224,52.4772,52.5952,64104.0
2022-04-13 14:45:00,57.97,58.02,57.94,57.99,191633.0,52.5952,52.6405,52.568,52.6133,191633.0
2022-04-13 14:50:00,57.99,58.15,57.95,58.1,93669.0,52.6133,52.7585,52.577,52.7131,93669.0
2022-04-13 14:55:00,58.11,58.12,57.99,58.03,33711.0,52.7222,52.7313,52.6133,52.6496,33711.0
2022-04-13 15:00:00,58.03,58.03,57.91,57.98,55248.0,52.6496,52.6496,52.5407,52.6043,55248.0
2022-04-13 15:05:00,57.97,58.15,57.93,58.14,46956.0,52.5952,52.7585,52.5589,52.7494,46956.0
2022-04-13 15:10:00,58.13,58.14,58.04,58.13,52953.0,52.7403,52.7494,52.6587,52.7403,52953.0
2022-04-13 15:15:00,58.14,58.2,58.13,58.16,50617.0,52.7494,52.8039,52.7403,52.7676,50617.0
2022-04-13 15:20:00,58.15,58.19,58.08,58.19,51107.0,52.7585,52.7948,52.695,52.7948,51107.0
2022-04-13 15:25:00,58.18,58.26,57.94,58.0,196186.0,52.7857,52.8583,52.568,52.6224,196186.0
2022-04-13 15:30:00,58.0,58.02,57.85,58.0,282648.0,52.6224,52.6405,52.4863,52.6224,282648.0
2022-04-13 15:35:00,57.99,58.16,57.95,58.11,94604.0,52.6133,52.7676,52.577,52.7222,94604.0
2022-04-13 15:40:00,58.11,58.25,58.06,58.23,83371.0,52.7222,52.8492,52.6768,52.8311,83371.0
2022-04-13 15:45:00,58.23,58.32,58.18,58.26,171613.0,52.8311,52.9127,52.7857,52.8583,171613.0
2022-04-13 15:50:00,58.27,58.3,58.13,58.27,229146.0,52.8674,52.8946,52.7403,52.8674,229146.0
2022-04-13 15:55:00,58.27,58.32,58.2,58.26,442849.0,52.8674,52.9127,52.8039,52.8583,442849.0
2022-04-14 09:30:00,57.34,57.8,57.1,57.69,258754.0,52.0236,52.4409,51.8058,52.3411,258754.0
2022-04-14 09:35:00,57.69,57.84,57.02,57.45,252317.0,52.3411,52.4772,51.7333,52.1234,252317.0
2022-04-14 09:40:00,57.44,57.51,57.01,57.14,122018.0,52.1143,52.1778,51.7242,51.8421,122018.0
2022-04-14 09:45:00,57.15,57.26,56.99,57.07,114186.0,51.8512,51.951,51.706,51.7786,114186.0
2022-04-14 09:50:00,57.05,57.42,56.97,57.1,93569.0,51.7605,52.0962,51.6879,51.8058,93569.0
2022-04-14 09:55:00,57.1,57.33,57.02,57.21,82373.0,51.8058,52.0145,51.7333,51.9056,82373.0
2022-04-14 10:00:00,57.22,57.86,57.22,57.82,126695.0,51.9147,52.4954,51.9147,52.4591,126695.0
2022-04-14 10:05:00,57.81,57.94,57.38,57.55,111418.0,52.45,52.568,52.0599,52.2141,111418.0
2022-04-14 10:10:00,57.54,57.85,57.39,57.62,73637.0,52.205,52.4863,52.069,52.2776,73637.0
2022-04-14 10:15:00,57.63,57.81,57.45,57.66,110152.0,52.2867,52.45,52.1234,52.3139,110152.0
2022-04-14 10:20:00,57.64,57.97,57.59,57.76,90825.0,52.2958,52.5952,52.2504,52.4046,90825.0
2022-04-14 10:25:00,57.74,57.82,57.59,57.69,51063.0,52.3865,52.4591,52.2504,52.3411,51063.0
2022-04-14 10:30:00,57.68,57.74,57.47,57.51,71228.0,52.3321,52.3865,52.1415,52.1778,71228.0
2022-04-14 10:35:00,57.5,57.57,57.21,57.42,141375.0,52.1688,52.2323,51.9056,52.0962,141375.0
2022-04-14 10:40:00,57.4,57.47,57.16,57.25,106388.0,52.078,52.1415,51.8603,51.9419,106388.0
2022-04-14 10:45:00,57.23,57.26,57.06,57.07,127740.0,51.9238,51.951,51.7696,51.7786,127740.0
2022-04-14 10:50:00,57.07,57.11,56.89,56.94,99958.0,51.7786,51.8149,51.6153,51.6607,99958.0
2022-04-14 10:55:00,56.94,57.11,56.89,56.99,44564.0,51.6607,51.8149,51.6153,51.706,44564.0
2022-04-14 11:00:00,56.98,57.21,56.95,57.19,42025.0,51.697,51.9056,51.6697,51.8875,42025.0
2022-04-14 11:05:00,57.19,57.19,56.85,56.93,59846.0,51.8875,51.8875,51.579,51.6516,59846.0
2022-04-14 11:10:00,56.92,56.96,56.68,56.68,69535.0,51.6425,51.6788,51.4248,51.4248,69535.0
2022-04-14 11:15:00,56.69,56.75,56.61,56.66,33864.0,51.4339,51.4883,51.3613,51.4066,33864.0
2022-04-14 11:20:00,56.66,56.69,56.57,56.65,53673.0,51.4066,51.4339,51.325,51.3976,53673.0
2022-04-14 11:25:00,56.66,56.83,56.58,56.78,68705.0,51.4066,51.5609,51.3341,51.5155,68705.0
2022-04-14 11:30:00,56.76,56.96,56.68,56.69,67623.0,51.4974,51.6788,51.4248,51.4339,67623.0
2022-04-14 11:35:00,56.67,56.75,56.6,56.73,38763.0,51.4157,51.4883,51.3522,51.4701,38763.0
2022-04-14 11:40:00,56.73,56.9,56.65,56.7,78105.0,51.4701,51.6244,51.3976,51.4429,78105.0
2022-04-14 11:45:00,56.71,56.82,56.71,56.8,49509.0,51.452,51.5518,51.452,51.5337,49509.0
2022-04-14 11:50:00,56.79,56.82,56.71,56.71,34794.0,51.5246,51.5518,51.452,51.452,34794.0
2022-04-14 11:55:00,56.72,56.74,56.63,56.67,44768.0,51.4611,51.4792,51.3794,51.4157,44768.0
2022-04-14 12:00:00,56.66,56.71,56.54,56.57,44888.0,51.4066,51.452,51.2978,51.325,44888.0
2022-04-14 12:05:00,56.58,56.78,56.57,56.69,25844.0,51.3341,51.5155,51.325,51.4339,25844.0
2022-04-14 12:10:00,56.68,56.73,56.6,56.61,25999.0,51.4248,51.4701,51.3522,51.3613,25999.0
2022-04-14 12:15:00,56.62,56.67,56.38,56.4,183095.0,51.3703,51.4157,51.1526,51.1707,183095.0
2022-04-14 12:20:00,56.41,56.5,56.33,56.5,66069.0,51.1798,51.2615,51.1072,51.2615,66069.0
2022-04-14 12:25:00,56.5,56.57,56.46,56.49,41037.0,51.2615,51.325,51.2252,51.2524,41037.0
2022-04-14 12:30:00,56.48,56.48,56.34,56.37,25312.0,51.2433,51.2433,51.1163,51.1435,25312.0
2022-04-14 12:35:00,56.35,56.44,56.35,56.37,24579.0,51.1254,51.207,51.1254,51.1435,24579.0
2022-04-14 12:40:00,56.35,56.39,56.29,56.35,56536.0,51.1254,51.1617,51.0709,51.1254,56536.0
2022-04-14 12:45:00,56.34,56.38,56.27,56.38,36371.0,51.1163,51.1526,51.0528,51.1526,36371.0
2022-04-14 12:50:00,56.38,56.41,56.33,56.39,28329.0,51.1526,51.1798,51.1072,51.1617,28329.0
2022-04-14 12:55:00,56.4,56.54,56.4,56.53,48665.0,51.1707,51.2978,51.1707,51.2887,48665.0
2022-04-14 13:00:00,56.54,56.68,56.51,56.67,55234.0,51.2978,51.4248,51.2705,51.4157,55234.0
2022-04-14 13:05:00,56.68,56.7,56.53,56.53,48893.0,51.4248,51.4429,51.2887,51.2887,48893.0
2022-04-14 13:10:00,56.53,56.57,56.49,56.52,37027.0,51.2887,51.325,51.2524,51.2796,37027.0
2022-04-14 13:15:00,56.52,56.72,56.51,56.7,52984.0,51.2796,51.4611,51.2705,51.4429,52984.0
2022-04-14 13:20:00,56.69,56.82,56.68,56.7,54681.0,51.4339,51.5518,51.4248,51.4429,54681.0
2022-04-14 13:25:00,56.72,56.72,56.57,56.66,36005.0,51.4611,51.4611,51.325,51.4066,36005.0
2022-04-14 13:30:00,56.66,56.71,56.64,56.68,36305.0,51.4066,51.452,51.3885,51.4248,36305.0
2022-04-14 13:35:00,56.68,56.77,56.64,56.66,36259.0,51.4248,51.5064,51.3885,51.4066,36259.0
2022-04-14 13:40:00,56.65,56.83,56.65,56.8,23441.0,51.3976,51.5609,51.3976,51.5337,23441.0
2022-04-14 13:45:00,56.81,56.96,56.8,56.86,64709.0,51.5427,51.6788,51.5337,51.5881,64709.0
2022-04-14 13:50:00,56.86,56.94,56.85,56.9,46321.0,51.5881,51.6607,51.579,51.6244,46321.0
2022-04-14 13:55:00,56.91,56.99,56.85,56.98,49245.0,51.6335,51.706,51.579,51.697,49245.0
2022-04-14 14:00:00,56.98,57.08,56.9,56.94,54633.0,51.697,51.7877,51.6244,51.6607,54633.0
2022-04-14 14:05:00,56.94,56.97,56.89,56.9,32517.0,51.6607,51.6879,51.6153,51.6244,32517.0
2022-04-14 14:10:00,56.9,56.93,56.85,56.91,22633.0,51.6244,51.6516,51.579,51.6335,22633.0
2022-04-14 14:15:00,56.92,56.98,56.86,56.93,35293.0,51.6425,51.697,51.5881,51.6516,35293.0
2022-04-14 14:20:00,56.92,56.96,56.82,56.88,31783.0,51.6425,51.6788,51.5518,51.6062,31783.0
2022-04-14 14:25:00,56.88,57.05,56.86,56.97,37519.0,51.6062,51.7605,51.5881,51.6879,37519.0
2022-04-14 14:30:00,56.95,57.04,56.87,56.9,55513.0,51.6697,51.7514,51.5972,51.6244,55513.0
2022-04-14 14:35:00,56.9,56.91,56.74,56.78,45050.0,51.6244,51.6335,51.4792,51.5155,45050.0
2022-04-14 14:40:00,56.76,56.81,56.69,56.72,22714.0,51.4974,51.5427,51.4339,51.4611,22714.0
2022-04-14 14:45:00,56.72,56.81,56.72,56.77,28523.0,51.4611,51.5427,51.4611,51.5064,28523.0
2022-04-14 14:50:00,56.77,56.79,56.59,56.61,27386.0,51.5064,51.5246,51.3431,51.3613,27386.0
2022-04-14 14:55:00,56.61,56.61,56.52,56.58,45753.0,51.3613,51.3613,51.2796,51.3341,45753.0
2022-04-14 15:00:00,56.57,56.64,56.54,56.61,35626.0,51.325,51.3885,51.2978,51.3613,35626.0
2022-04-14 15:05:00,56.6,56.64,56.56,56.56,26227.0,51.3522,51.3885,51.3159,51.3159,26227.0
2022-04-14 15:10:00,56.57,56.66,56.55,56.6,36984.0,51.325,51.4066,51.3068,51.3522,36984.0
2022-04-14 15:15:00,56.6,56.73,56.58,56.58,50773.0,51.3522,51.4701,51.3341,51.3341,50773.0
2022-04-14 15:20:00,56.58,56.64,56.52,56.56,60705.0,51.3341,51.3885,51.2796,51.3159,60705.0
2022-04-14 15:25:00,56.56,56.63,56.54,56.56,42403.0,51.3159,51.3794,51.2978,51.3159,42403.0
2022-04-14 15:30:00,56.56,56.6,56.55,56.55,40982.0,51.3159,51.3522,51.3068,51.3068,40982.0
2022-04-14 15:35:00,56.55,56.65,56.55,56.62,77551.0,51.3068,51.3976,51.3068,51.3703,77551.0
2022-04-14 15:40:00,56.61,56.73,56.57,56.7,79855.0,51.3613,51.4701,51.325,51.4429,79855.0
2022-04-14 15:45:00,56.7,56.73,56.61,56.62,117354.0,51.4429,51.4701,51.3613,51.3703,117354.0
2022-04-14 15:50:00,56.62,56.62,56.46,56.62,190962.0,51.3703,51.3703,51.2252,51.3703,190962.0
2022-04-14 15:55:00,56.61,56.64,56.47,56.57,391322.0,51.3613,51.3885,51.2343,51.325,391322.0
2022-04-18 09:30:00,55.47,56.14,55.34,55.9,338594.0,50.327,50.9349,50.209,50.7171,338594.0
2022-04-18 09:35:00,55.91,56.68,55.85,56.43,284185.0,50.7262,51.4248,50.6717,51.198,284185.0
2022-04-18 09:40:00,56.47,56.49,55.84,56.29,198844.0,51.2343,51.2524,50.6627,51.0709,198844.0
2022-04-18 09:45:00,56.29,56.39,56.0,56.36,325019.0,51.0709,51.1617,50.8078,51.1345,325019.0
2022-04-18 09:50:00,56.4,56.9,56.24,56.8,138221.0,51.1707,51.6244,51.0256,51.5337,138221.0
2022-04-18 09:55:00,56.81,57.26,56.68,57.12,386441.0,51.5427,51.951,51.4248,51.824,386441.0
2022-04-18 10:00:00,57.11,57.9,56.93,57.9,176434.0,51.8149,52.5317,51.6516,52.5317,176434.0
2022-04-18 10:05:00,57.91,57.93,57.57,57.61,160571.0,52.5407,52.5589,52.2323,52.2686,160571.0
2022-04-18 10:10:00,57.6,57.61,57.2,57.4,113836.0,52.2595,52.2686,51.8966,52.078,113836.0
2022-04-18 10:15:00,57.4,57.53,57.29,57.34,133451.0,52.078,52.196,51.9782,52.0236,133451.0
2022-04-18 10:20:00,57.34,57.71,57.18,57.69,76337.0,52.0236,52.3593,51.8784,52.3411,76337.0
2022-04-18 10:25:00,57.68,57.96,57.48,57.79,160187.0,52.3321,52.5861,52.1506,52.4319,160187.0
2022-04-18 10:30:00,57.79,57.81,57.24,57.35,70909.0,52.4319,52.45,51.9329,52.0327,70909.0
2022-04-18 10:35:00,57.37,57.38,57.09,57.25,87635.0,52.0508,52.0599,51.7968,51.9419,87635.0
2022-04-18 10:40:00,57.26,57.32,56.92,56.95,98676.0,51.951,52.0054,51.6425,51.6697,98676.0
2022-04-18 10:45:00,56.96,57.06,56.9,56.92,64727.0,51.6788,51.7696,51.6244,51.6425,64727.0
2022-04-18 10:50:00,56.92,57.04,56.81,56.83,106640.0,51.6425,51.7514,51.5427,51.5609,106640.0
2022-04-18 10:55:00,56.83,57.0,56.8,56.87,31422.0,51.5609,51.7151,51.5337,51.5972,31422.0
2022-04-18 11:00:00,56.87,57.24,56.85,57.19,71948.0,51.5972,51.9329,51.579,51.8875,71948.0
2022-04-18 11:05:00,57.21,57.28,57.15,57.16,55448.0,51.9056,51.9692,51.8512,51.8603,55448.0
2022-04-18 11:10:00,57.19,57.28,57.1,57.1,49892.0,51.8875,51.9692,51.8058,51.8058,49892.0
2022-04-18 11:15:00,57.08,57.12,56.87,57.02,58939.0,51.7877,51.824,51.5972,51.7333,58939.0
2022-04-18 11:20:00,57.02,57.14,56.96,56.97,45886.0,51.7333,51.8421,51.6788,51.6879,45886.0
2022-04-18 11:25:00,56.96,57.01,56.85,56.97,81117.0,51.6788,51.7242,51.579,51.6879,81117.0
2022-04-18 11:30:00,56.98,57.02,56.82,56.92,87094.0,51.697,51.7333,51.5518,51.6425,87094.0
2022-04-18 11:35:00,56.93,56.96,56.53,56.67,189933.0,51.6516,51.6788,51.2887,51.4157,189933.0
2022-04-18 11:40:00,56.68,57.01,56.66,56.92,132540.0,51.4248,51.7242,51.4066,51.6425,132540.0
2022-04-18 11:45:00,56.91,56.98,56.75,56.75,80289.0,51.6335,51.697,51.4883,51.4883,80289.0
2022-04-18 11:50:00,56.74,56.91,56.71,56.89,69569.0,51.4792,51.6335,51.452,51.6153,69569.0
2022-04-18 11:55:00,56.9,57.03,56.9,57.02,68864.0,51.6244,51.7423,51.6244,51.7333,68864.0
2022-04-18 12:00:00,57.02,57.17,56.93,57.17,83158.0,51.7333,51.8694,51.6516,51.8694,83158.0
2022-04-18 12:05:00,57.16,57.18,57.01,57.05,63080.0,51.8603,51.8784,51.7242,51.7605,63080.0
2022-04-18 12:10:00,57.06,57.08,56.68,56.7,124528.0,51.7696,51.7877,51.4248,51.4429,124528.0
2022-04-18 12:15:00,56.71,56.77,56.63,56.75,107589.0,51.452,51.5064,51.3794,51.4883,107589.0
2022-04-18 12:20:00,56.74,56.79,56.6,56.72,126765.0,51.4792,51.5246,51.3522,51.4611,126765.0
2022-04-18 12:25:00,56.73,56.73,56.63,56.68,64064.0,51.4701,51.4701,51.3794,51.4248,64064.0
2022-04-18 12:30:00,56.68,56.78,56.51,56.67,59028.0,51.4248,51.5155,51.2705,51.4157,59028.0
2022-04-18 12:35:00,56.67,56.88,56.64,56.82,63183.0,51.4157,51.6062,51.3885,51.5518,63183.0
2022-04-18 12:40:00,56.81,57.05,56.76,57.02,45326.0,51.5427,51.7605,51.4974,51.7333,45326.0
2022-04-18 12:45:00,57.02,57.12,56.96,57.09,49656.0,51.7333,51.824,51.6788,51.7968,49656.0
2022-04-18 12:50:00,57.09,57.2,57.01,57.12,92110.0,51.7968,51.8966,51.7242,51.824,92110.0
2022-04-18 12:55:00,57.11,57.17,57.03,57.05,50230.0,51.8149,51.8694,51.7423,51.7605,50230.0
2022-04-18 13:00:00,57.05,57.11,56.99,57.06,43040.0,51.7605,51.8149,51.706,51.7696,43040.0
2022-04-18 13:05:00,57.07,57.25,57.03,57.21,45811.0,51.7786,51.9419,51.7423,51.9056,45811.0
2022-04-18 13:10:00,57.21,57.34,57.18,57.2,58066.0,51.9056,52.0236,51.8784,51.8966,58066.0
2022-04-18 13:15:00,57.21,57.21,57.11,57.12,60387.0,51.9056,51.9056,51.8149,51.824,60387.0
2022-04-18 13:20:00,57.1,57.3,57.1,57.25,117107.0,51.8058,51.9873,51.8058,51.9419,117107.0
2022-04-18 13:25:00,57.25,57.33,57.2,57.28,33345.0,51.9419,52.0145,51.8966,51.9692,33345.0
2022-04-18 13:30:00,57.28,57.68,57.27,57.67,96361.0,51.9692,52.3321,51.9601,52.323,96361.0
2022-04-18 13:35:00,57.66,57.81,57.62,57.81,87935.0,52.3139,52.45,52.2776,52.45,87935.0
2022-04-18 13:40:00,57.81,57.85,57.69,57.79,30191.0,52.45,52.4863,52.3411,52.4319,30191.0
2022-04-18 13:45:00,57.79,57.83,57.67,57.82,40481.0,52.4319,52.4682,52.323,52.4591,40481.0
2022-04-18 13:50:00,57.82,57.91,57.78,57.9,55783.0,52.4591,52.5407,52.4228,52.5317,55783.0
2022-04-18 13:55:00,57.91,57.98,57.84,57.92,67124.0,52.5407,52.6043,52.4772,52.5498,67124.0
2022-04-18 14:00:00,57.92,58.13,57.91,58.05,84278.0,52.5498,52.7403,52.5407,52.6678,84278.0
2022-04-18 14:05:00,58.05,58.07,57.9,57.9,70295.0,52.6678,52.6859,52.5317,52.5317,70295.0
2022-04-18 14:10:00,57.89,57.9,57.81,57.89,38440.0,52.5226,52.5317,52.45,52.5226,38440.0
2022-04-18 14:15:00,57.88,57.97,57.77,57.82,51053.0,52.5135,52.5952,52.4137,52.4591,51053.0
2022-04-18 14:20:00,57.83,58.04,57.77,58.04,53051.0,52.4682,52.6587,52.4137,52.6587,53051.0
2022-04-18 14:25:00,58.03,58.1,57.88,57.99,78269.0,52.6496,52.7131,52.5135,52.6133,78269.0
2022-04-18 14:30:00,57.99,58.03,57.89,58.0,54970.0,52.6133,52.6496,52.5226,52.6224,54970.0
2022-04-18 14:35:00,57.98,58.04,57.82,57.83,73086.0,52.6043,52.6587,52.4591,52.4682,73086.0
2022-04-18 14:40:00,57.82,57.87,57.73,57.73,36835.0,52.4591,52.5044,52.3774,52.3774,36835.0
2022-04-18 14:45:00,57.72,57.79,57.64,57.78,50780.0,52.3684,52.4319,52.2958,52.4228,50780.0
2022-04-18 14:50:00,57.77,57.84,57.71,57.71,46149.0,52.4137,52.4772,52.3593,52.3593,46149.0
2022-04-18 14:55:00,57.71,57.79,57.63,57.66,33726.0,52.3593,52.4319,52.2867,52.3139,33726.0
2022-04-18 15:00:00,57.64,57.71,57.42,57.44,57950.0,52.2958,52.3593,52.0962,52.1143,57950.0
2022-04-18 15:05:00,57.45,57.52,57.36,57.41,86491.0,52.1234,52.1869,52.0417,52.0871,86491.0
2022-04-18 15:10:00,57.41,57.49,57.35,57.43,79949.0,52.0871,52.1597,52.0327,52.1052,79949.0
2022-04-18 15:15:00,57.43,57.48,57.34,57.37,48345.0,52.1052,52.1506,52.0236,52.0508,48345.0
2022-04-18 15:20:00,57.38,57.46,57.29,57.31,57366.0,52.0599,52.1325,51.9782,51.9964,57366.0
2022-04-18 15:25:00,57.3,57.38,57.27,57.27,70095.0,51.9873,52.0599,51.9601,51.9601,70095.0
2022-04-18 15:30:00,57.27,57.37,57.18,57.29,75166.0,51.9601,52.0508,51.8784,51.9782,75166.0
2022-04-18 15:35:00,57.28,57.3,57.13,57.21,65965.0,51.9692,51.9873,51.8331,51.9056,65965.0
2022-04-18 15:40:00,57.22,57.38,57.17,57.34,74283.0,51.9147,52.0599,51.8694,52.0236,74283.0
2022-04-18 15:45:00,57.33,57.34,57.2,57.25,95909.0,52.0145,52.0236,51.8966,51.9419,95909.0
2022-04-18 15:50:00,57.24,57.3,57.11,57.24,170127.0,51.9329,51.9873,51.8149,51.9329,170127.0
2022-04-18 15:55:00,57.25,57.5,57.25,57.5,220401.0,51.9419,52.1688,51.9419,52.1688,220401.0
2022-04-19 09:30:00,56.35,56.43,55.66,55.95,291115.0,51.1254,51.198,50.4994,50.7625,291115.0
2022-04-19 09:35:00,55.95,56.04,55.07,55.42,396372.0,50.7625,50.8441,49.9641,50.2816,396372.0
2022-04-19 09:40:00,55.37,55.61,55.18,55.35,199958.0,50.2362,50.454,50.0639,50.2181,199958.0
2022-04-19 09:45:00,55.36,55.81,55.12,55.61,108059.0,50.2272,50.6354,50.0094,50.454,108059.0
2022-04-19 09:50:00,55.62,55.71,55.36,55.62,103484.0,50.4631,50.5447,50.2272,50.4631,103484.0
2022-04-19 09:55:00,55.63,55.86,55.6,55.8,102791.0,50.4721,50.6808,50.4449,50.6264,102791.0
2022-04-19 10:00:00,55.77,55.79,55.28,55.33,123546.0,50.5992,50.6173,50.1546,50.2,123546.0
2022-04-19 10:05:00,55.33,55.68,55.22,55.65,94407.0,50.2,50.5175,50.1002,50.4903,94407.0
2022-04-19 10:10:00,55.66,55.89,55.59,55.79,98667.0,50.4994,50.708,50.4358,50.6173,98667.0
2022-04-19 10:15:00,55.79,56.17,55.61,55.98,165850.0,50.6173,50.9621,50.454,50.7897,165850.0
2022-04-19 10:20:00,55.98,56.02,55.64,55.66,106739.0,50.7897,50.826,50.4812,50.4994,106739.0
2022-04-19 10:25:00,55.65,55.7,55.42,55.45,105943.0,50.4903,50.5356,50.2816,50.3088,105943.0
2022-04-19 10:30:00,55.46,55.5,55.35,55.49,72299.0,50.3179,50.3542,50.2181,50.3451,72299.0
2022-04-19 10:35:00,55.51,56.02,55.47,56.02,93948.0,50.3633,50.826,50.327,50.826,93948.0
2022-04-19 10:40:00,56.03,56.03,55.79,55.88,92331.0,50.835,50.835,50.6173,50.699,92331.0
2022-04-19 10:45:00,55.9,56.1,55.83,55.96,95950.0,50.7171,50.8986,50.6536,50.7715,95950.0
2022-04-19 10:50:00,55.96,56.07,55.75,55.8,70623.0,50.7715,50.8713,50.581,50.6264,70623.0
2022-04-19 10:55:00,55.78,55.78,55.62,55.67,79295.0,50.6082,50.6082,50.4631,50.5084,79295.0
2022-04-19 11:00:00,55.68,55.71,55.54,55.58,92425.0,50.5175,50.5447,50.3905,50.4268,92425.0
2022-04-19 11:05:00,55.59,55.78,55.59,55.74,55340.0,50.4358,50.6082,50.4358,50.5719,55340.0
2022-04-19 11:10:00,55.75,56.04,55.72,56.03,54109.0,50.581,50.8441,50.5538,50.835,54109.0
2022-04-19 11:15:00,56.02,56.05,55.91,56.01,85786.0,50.826,50.8532,50.7262,50.8169,85786.0
2022-04-19 11:20:00,56.01,56.29,55.98,56.24,112413.0,50.8169,51.0709,50.7897,51.0256,112413.0
2022-04-19 11:25:00,56.24,56.34,56.17,56.28,94356.0,51.0256,51.1163,50.9621,51.0619,94356.0
2022-04-19 11:30:00,56.28,56.46,56.27,56.4,135828.0,51.0619,51.2252,51.0528,51.1707,135828.0
2022-04-19 11:35:00,56.41,56.5,56.25,56.49,90838.0,51.1798,51.2615,51.0347,51.2524,90838.0
2022-04-19 11:40:00,56.49,56.53,56.36,56.4,50301.0,51.2524,51.2887,51.1345,51.1707,50301.0
2022-04-19 11:45:00,56.4,56.4,56.29,56.36,27057.0,51.1707,51.1707,51.0709,51.1345,27057.0
2022-04-19 11:50:00,56.36,56.46,56.35,56.4,33943.0,51.1345,51.2252,51.1254,51.1707,33943.0
2022-04-19 11:55:00,56.4,56.45,56.33,56.43,102922.0,51.1707,51.2161,51.1072,51.198,102922.0
2022-04-19 12:00:00,56.43,56.43,56.21,56.28,68043.0,51.198,51.198,50.9984,51.0619,68043.0
2022-04-19 12:05:00,56.27,56.33,56.22,56.32,37573.0,51.0528,51.1072,51.0074,51.0982,37573.0
2022-04-19 12:10:00,56.32,56.46,56.32,56.35,27543.0,51.0982,51.2252,51.0982,51.1254,27543.0
2022-04-19 12:15:00,56.36,56.4,56.3,56.32,30522.0,51.1345,51.1707,51.08,51.0982,30522.0
2022-04-19 12:20:00,56.31,56.37,56.2,56.25,47537.0,51.0891,51.1435,50.9893,51.0347,47537.0
2022-04-19 12:25:00,56.25,56.26,56.12,56.16,34723.0,51.0347,51.0437,50.9167,50.953,34723.0
2022-04-19 12:30:00,56.17,56.19,56.07,56.09,35418.0,50.9621,50.9802,50.8713,50.8895,35418.0
2022-04-19 12:35:00,56.1,56.12,55.97,55.99,85683.0,50.8986,50.9167,50.7806,50.7988,85683.0
2022-04-19 12:40:00,56.0,56.14,55.98,56.12,26873.0,50.8078,50.9349,50.7897,50.9167,26873.0
2022-04-19 12:45:00,56.1,56.19,56.07,56.13,64089.0,50.8986,50.9802,50.8713,50.9258,64089.0
2022-04-19 12:50:00,56.12,56.38,56.12,56.36,41485.0,50.9167,51.1526,50.9167,51.1345,41485.0
2022-04-19 12:55:00,56.33,56.34,56.22,56.29,32006.0,51.1072,51.1163,51.0074,51.0709,32006.0
2022-04-19 13:00:00,56.29,56.38,56.29,56.37,20823.0,51.0709,51.1526,51.0709,51.1435,20823.0
2022-04-19 13:05:00,56.38,56.48,56.29,56.32,44372.0,51.1526,51.2433,51.0709,51.0982,44372.0
2022-04-19 13:10:00,56.32,56.34,56.27,56.34,44779.0,51.0982,51.1163,51.0528,51.1163,44779.0
2022-04-19 13:15:00,56.33,56.36,56.16,56.16,22820.0,51.1072,51.1345,50.953,50.953,22820.0
2022-04-19 13:20:00,56.16,56.16,55.97,56.02,81935.0,50.953,50.953,50.7806,50.826,81935.0
2022-04-19 13:25:00,56.0,56.0,55.83,55.88,79732.0,50.8078,50.8078,50.6536,50.699,79732.0
2022-04-19 13:30:00,55.88,56.03,55.87,56.02,36373.0,50.699,50.835,50.6899,50.826,36373.0
2022-04-19 13:35:00,56.0,56.08,55.96,56.06,39821.0,50.8078,50.8804,50.7715,50.8623,39821.0
2022-04-19 13:40:00,56.06,56.09,56.0,56.06,66180.0,50.8623,50.8895,50.8078,50.8623,66180.0
2022-04-19 13:45:00,56.05,56.22,56.0,56.21,53057.0,50.8532,51.0074,50.8078,50.9984,53057.0
2022-04-19 13:50:00,56.2,56.32,56.16,56.26,55438.0,50.9893,51.0982,50.953,51.0437,55438.0
2022-04-19 13:55:00,56.26,56.26,56.21,56.22,15964.0,51.0437,51.0437,50.9984,51.0074,15964.0
2022-04-19 14:00:00,56.21,56.29,56.19,56.26,17511.0,50.9984,51.0709,50.9802,51.0437,17511.0
2022-04-19 14:05:00,56.26,56.27,55.95,56.01,68896.0,51.0437,51.0528,50.7625,50.8169,68896.0
2022-04-19 14:10:00,56.03,56.04,55.86,55.92,112574.0,50.835,50.8441,50.6808,50.7352,112574.0
2022-04-19 14:15:00,55.92,55.94,55.81,55.85,60427.0,50.7352,50.7534,50.6354,50.6717,60427.0
2022-04-19 14:20:00,55.85,56.08,55.84,56.06,43848.0,50.6717,50.8804,50.6627,50.8623,43848.0
2022-04-19 14:25:00,56.05,56.13,55.96,56.13,23914.0,50.8532,50.9258,50.7715,50.9258,23914.0
2022-04-19 14:30:00,56.13,56.19,56.09,56.18,41556.0,50.9258,50.9802,50.8895,50.9711,41556.0
2022-04-19 14:35:00,56.19,56.34,56.18,56.34,22772.0,50.9802,51.1163,50.9711,51.1163,22772.0
2022-04-19 14:40:00,56.32,56.32,56.23,56.23,18176.0,51.0982,51.0982,51.0165,51.0165,18176.0
2022-04-19 14:45:00,56.23,56.28,56.18,56.19,21618.0,51.0165,51.0619,50.9711,50.9802,21618.0
2022-04-19 14:50:00,56.19,56.27,56.15,56.2,21504.0,50.9802,51.0528,50.9439,50.9893,21504.0
2022-04-19 14:55:00,56.2,56.24,56.15,56.21,24531.0,50.9893,51.0256,50.9439,50.9984,24531.0
2022-04-19 15:00:00,56.21,56.22,56.15,56.16,21976.0,50.9984,51.0074,50.9439,50.953,21976.0
2022-04-19 15:05:00,56.16,56.22,56.15,56.18,37872.0,50.953,51.0074,50.9439,50.9711,37872.0
2022-04-19 15:10:00,56.17,56.22,56.17,56.2,58573.0,50.9621,51.0074,50.9621,50.9893,58573.0
2022-04-19 15:15:00,56.19,56.36,56.18,56.29,91300.0,50.9802,51.1345,50.9711,51.0709,91300.0
2022-04-19 15:20:00,56.29,56.5,56.26,56.47,105301.0,51.0709,51.2615,51.0437,51.2343,105301.0
2022-04-19 15:25:00,56.46,56.52,56.43,56.52,122924.0,51.2252,51.2796,51.198,51.2796,122924.0
2022-04-19 15:30:00,56.53,56.61,56.51,56.54,64487.0,51.2887,51.3613,51.2705,51.2978,64487.0
2022-04-19 15:35:00,56.55,56.63,56.53,56.62,54729.0,51.3068,51.3794,51.2887,51.3703,54729.0
2022-04-19 15:40:00,56.61,56.66,56.51,56.6,105056.0,51.3613,51.4066,51.2705,51.3522,105056.0
2022-04-19 15:45:00,56.6,56.67,56.57,56.67,98693.0,51.3522,51.4157,51.325,51.4157,98693.0
2022-04-19 15:50:00,56.66,56.85,56.66,56.75,210319.0,51.4066,51.579,51.4066,51.4883,210319.0
2022-04-19 15:55:00,56.75,56.92,56.65,56.9,449656.0,51.4883,51.6425,51.3976,51.6244,449656.0
2022-04-20 09:30:00,56.58,56.65,55.25,55.33,301249.0,51.3341,51.3976,50.1274,50.2,301249.0
2022-04-20 09:35:00,55.32,55.6,55.02,55.06,168532.0,50.1909,50.4449,49.9187,49.955,168532.0
2022-04-20 09:40:00,55.03,55.24,54.6,54.86,298234.0,49.9278,50.1183,49.5376,49.7735,298234.0
2022-04-20 09:45:00,54.87,54.98,54.61,54.91,102480.0,49.7826,49.8824,49.5467,49.8189,102480.0
2022-04-20 09:50:00,54.92,55.08,54.53,54.62,130065.0,49.828,49.9731,49.4741,49.5558,130065.0
2022-04-20 09:55:00,54.56,54.63,54.28,54.32,160967.0,49.5013,49.5649,49.2473,49.2836,160967.0
2022-04-20 10:00:00,54.31,54.54,54.18,54.22,241924.0,49.2745,49.4832,49.1566,49.1929,241924.0
2022-04-20 10:05:00,54.24,54.27,53.89,54.27,173645.0,49.211,49.2382,48.8935,49.2382,173645.0
2022-04-20 10:10:00,54.26,54.43,54.1,54.31,162729.0,49.2292,49.3834,49.084,49.2745,162729.0
2022-04-20 10:15:00,54.33,54.68,54.22,54.38,112164.0,49.2927,49.6102,49.1929,49.338,112164.0
2022-04-20 10:20:00,54.4,54.46,53.96,53.96,111348.0,49.3562,49.4106,48.957,48.957,111348.0
2022-04-20 10:25:00,53.96,54.15,53.92,53.97,82630.0,48.957,49.1294,48.9207,48.966,82630.0
2022-04-20 10:30:00,53.98,54.29,53.87,54.2,81228.0,48.9751,49.2564,48.8753,49.1747,81228.0
2022-04-20 10:35:00,54.16,54.3,54.13,54.23,73132.0,49.1384,49.2655,49.1112,49.2019,73132.0
2022-04-20 10:40:00,54.25,54.45,54.23,54.39,67842.0,49.2201,49.4015,49.2019,49.3471,67842.0
2022-04-20 10:45:00,54.4,54.48,54.26,54.31,53487.0,49.3562,49.4288,49.2292,49.2745,53487.0
2022-04-20 10:50:00,54.31,54.47,54.28,54.4,78614.0,49.2745,49.4197,49.2473,49.3562,78614.0
2022-04-20 10:55:00,54.4,54.4,54.21,54.39,78521.0,49.3562,49.3562,49.1838,49.3471,78521.0
2022-04-20 11:00:00,54.39,54.43,54.17,54.25,87379.0,49.3471,49.3834,49.1475,49.2201,87379.0
2022-04-20 11:05:00,54.23,54.32,53.98,54.03,80934.0,49.2019,49.2836,48.9751,49.0205,80934.0
2022-04-20 11:10:00,54.03,54.09,53.9,53.98,81467.0,49.0205,49.0749,48.9025,48.9751,81467.0
2022-04-20 11:15:00,53.98,54.02,53.8,53.81,60466.0,48.9751,49.0114,48.8118,48.8209,60466.0
2022-04-20 11:20:00,53.83,53.92,53.79,53.85,61694.0,48.839,48.9207,48.8027,48.8572,61694.0
2022-04-20 11:25:00,53.84,54.08,53.84,54.02,61574.0,48.8481,49.0658,48.8481,49.0114,61574.0
2022-04-20 11:30:00,54.01,54.18,53.95,53.97,61564.0,49.0023,49.1566,48.9479,48.966,61564.0
2022-04-20 11:35:00,53.96,54.01,53.85,53.86,56124.0,48.957,49.0023,48.8572,48.8662,56124.0
2022-04-20 11:40:00,53.85,53.95,53.84,53.91,50195.0,48.8572,48.9479,48.8481,48.9116,50195.0
2022-04-20 11:45:00,53.9,53.97,53.69,53.7,80198.0,48.9025,48.966,48.712,48.7211,80198.0
2022-04-20 11:50:00,53.69,53.74,53.63,53.66,50500.0,48.712,48.7574,48.6576,48.6848,50500.0
2022-04-20 11:55:00,53.66,53.74,53.65,53.7,56481.0,48.6848,48.7574,48.6757,48.7211,56481.0
2022-04-20 12:00:00,53.71,53.77,53.63,53.73,51117.0,48.7302,48.7846,48.6576,48.7483,51117.0
2022-04-20 12:05:00,53.74,53.81,53.31,53.34,152104.0,48.7574,48.8209,48.3672,48.3945,152104.0
2022-04-20 12:10:00,53.33,53.41,53.21,53.23,113589.0,48.3854,48.458,48.2765,48.2947,113589.0
2022-04-20 12:15:00,53.24,53.35,53.2,53.31,65954.0,48.3037,48.4035,48.2674,48.3672,65954.0
2022-04-20 12:20:00,53.31,53.35,53.18,53.2,68148.0,48.3672,48.4035,48.2493,48.2674,68148.0
2022-04-20 12:25:00,53.23,53.31,53.14,53.29,164061.0,48.2947,48.3672,48.213,48.3491,164061.0
2022-04-20 12:30:00,53.28,53.64,53.03,53.6,82586.0,48.34,48.6666,48.1132,48.6304,82586.0
2022-04-20 12:35:00,53.59,53.59,53.44,53.45,24035.0,48.6213,48.6213,48.4852,48.4943,24035.0
2022-04-20 12:40:00,53.45,53.53,53.37,53.38,78633.0,48.4943,48.5668,48.4217,48.4308,78633.0
2022-04-20 12:45:00,53.37,53.5,53.37,53.42,62991.0,48.4217,48.5396,48.4217,48.467,62991.0
2022-04-20 12:50:00,53.43,53.53,53.36,53.46,36032.0,48.4761,48.5668,48.4126,48.5033,36032.0
2022-04-20 12:55:00,53.45,53.58,53.43,53.57,28209.0,48.4943,48.6122,48.4761,48.6031,28209.0
2022-04-20 13:00:00,53.56,53.7,53.5,53.64,54029.0,48.5941,48.7211,48.5396,48.6666,54029.0
2022-04-20 13:05:00,53.64,53.68,53.36,53.43,53805.0,48.6666,48.7029,48.4126,48.4761,53805.0
2022-04-20 13:10:00,53.43,53.51,53.37,53.45,82287.0,48.4761,48.5487,48.4217,48.4943,82287.0
2022-04-20 13:15:00,53.44,53.54,53.39,53.45,47388.0,48.4852,48.5759,48.4398,48.4943,47388.0
2022-04-20 13:20:00,53.44,53.57,53.39,53.51,29282.0,48.4852,48.6031,48.4398,48.5487,29282.0
2022-04-20 13:25:00,53.5,53.76,53.46,53.7,57855.0,48.5396,48.7755,48.5033,48.7211,57855.0
2022-04-20 13:30:00,53.69,53.79,53.66,53.78,64222.0,48.712,48.8027,48.6848,48.7937,64222.0
2022-04-20 13:35:00,53.77,53.88,53.72,53.79,56913.0,48.7846,48.8844,48.7392,48.8027,56913.0
2022-04-20 13:40:00,53.77,53.86,53.74,53.84,29622.0,48.7846,48.8662,48.7574,48.8481,29622.0
2022-04-20 13:45:00,53.84,53.87,53.73,53.74,33787.0,48.8481,48.8753,48.7483,48.7574,33787.0
2022-04-20 13:50:00,53.72,53.74,53.67,53.67,60968.0,48.7392,48.7574,48.6939,48.6939,60968.0
2022-04-20 13:55:00,53.65,53.68,53.57,53.66,39002.0,48.6757,48.7029,48.6031,48.6848,39002.0
2022-04-20 14:00:00,53.67,53.72,53.57,53.6,52758.0,48.6939,48.7392,48.6031,48.6304,52758.0
2022-04-20 14:05:00,53.59,53.6,53.35,53.39,52103.0,48.6213,48.6304,48.4035,48.4398,52103.0
2022-04-20 14:10:00,53.39,53.43,53.33,53.41,55254.0,48.4398,48.4761,48.3854,48.458,55254.0
2022-04-20 14:15:00,53.4,53.46,53.34,53.39,37099.0,48.4489,48.5033,48.3945,48.4398,37099.0
2022-04-20 14:20:00,53.36,53.44,53.32,53.44,35147.0,48.4126,48.4852,48.3763,48.4852,35147.0
2022-04-20 14:25:00,53.44,53.44,53.34,53.37,82010.0,48.4852,48.4852,48.3945,48.4217,82010.0
2022-04-20 14:30:00,53.37,53.56,53.36,53.55,79431.0,48.4217,48.5941,48.4126,48.585,79431.0
2022-04-20 14:35:00,53.55,53.55,53.4,53.54,75057.0,48.585,48.585,48.4489,48.5759,75057.0
2022-04-20 14:40:00,53.54,53.54,53.43,53.49,65372.0,48.5759,48.5759,48.4761,48.5306,65372.0
2022-04-20 14:45:00,53.49,53.74,53.47,53.71,67998.0,48.5306,48.7574,48.5124,48.7302,67998.0
2022-04-20 14:50:00,53.71,53.72,53.5,53.52,52275.0,48.7302,48.7392,48.5396,48.5578,52275.0
2022-04-20 14:55:00,53.51,53.82,53.47,53.75,81020.0,48.5487,48.83,48.5124,48.7664,81020.0
2022-04-20 15:00:00,53.75,53.89,53.71,53.82,72308.0,48.7664,48.8935,48.7302,48.83,72308.0
2022-04-20 15:05:00,53.82,53.87,53.76,53.83,53206.0,48.83,48.8753,48.7755,48.839,53206.0
2022-04-20 15:10:00,53.84,54.1,53.78,54.01,166257.0,48.8481,49.084,48.7937,49.0023,166257.0
2022-04-20 15:15:00,54.01,54.07,53.94,53.98,49035.0,49.0023,49.0568,48.9388,48.9751,49035.0
2022-04-20 15:20:00,53.97,53.99,53.76,53.78,51445.0,48.966,48.9842,48.7755,48.7937,51445.0
2022-04-20 15:25:00,53.79,53.87,53.69,53.72,42105.0,48.8027,48.8753,48.712,48.7392,42105.0
2022-04-20 15:30:00,53.71,53.71,53.53,53.56,104457.0,48.7302,48.7302,48.5668,48.5941,104457.0
2022-04-20 15:35:00,53.57,53.72,53.57,53.69,117574.0,48.6031,48.7392,48.6031,48.712,117574.0
2022-04-20 15:40:00,53.68,53.88,53.67,53.77,125846.0,48.7029,48.8844,48.6939,48.7846,125846.0
2022-04-20 15:45:00,53.78,53.97,53.78,53.86,122117.0,48.7937,48.966,48.7937,48.8662,122117.0
2022-04-20 15:50:00,53.85,53.88,53.64,53.71,228049.0,48.8572,48.8844,48.6666,48.7302,228049.0
2022-04-20 15:55:00,53.72,53.79,53.7,53.75,390058.0,48.7392,48.8027,48.7211,48.7664,390058.0
2022-04-21 09:30:00,52.89,53.68,52.61,52.96,463723.0,47.9862,48.7029,47.7321,48.0497,463723.0
2022-04-21 09:35:00,52.97,53.48,52.48,52.54,226266.0,48.0588,48.5215,47.6142,47.6686,226266.0
2022-04-21 09:40:00,52.56,52.97,52.52,52.78,159170.0,47.6868,48.0588,47.6505,47.8864,159170.0
2022-04-21 09:45:00,52.75,52.78,52.22,52.45,143771.0,47.8592,47.8864,47.3783,47.587,143771.0
2022-04-21 09:50:00,52.44,52.78,52.3,52.33,104274.0,47.5779,47.8864,47.4509,47.4781,104274.0
2022-04-21 09:55:00,52.33,52.36,51.77,51.81,141820.0,47.4781,47.5053,46.97,47.0063,141820.0
2022-04-21 10:00:00,51.84,52.02,51.53,51.63,201538.0,47.0335,47.1968,46.7523,46.843,201538.0
2022-04-21 10:05:00,51.62,51.64,51.24,51.4,267834.0,46.8339,46.8521,46.4892,46.6343,267834.0
2022-04-21 10:10:00,51.36,51.43,51.2,51.27,130504.0,46.598,46.6615,46.4529,46.5164,130504.0
2022-04-21 10:15:00,51.26,51.46,51.12,51.17,164146.0,46.5073,46.6888,46.3803,46.4257,164146.0
2022-04-21 10:20:00,51.17,51.28,50.92,51.09,244518.0,46.4257,46.5255,46.1988,46.3531,244518.0
2022-04-21 10:25:00,51.09,51.65,51.06,51.61,193019.0,46.3531,46.8612,46.3259,46.8249,193019.0
2022-04-21 10:30:00,51.6,51.8,51.45,51.66,89104.0,46.8158,46.9972,46.6797,46.8702,89104.0
2022-04-21 10:35:00,51.68,51.76,51.47,51.57,119294.0,46.8884,46.961,46.6978,46.7886,119294.0
2022-04-21 10:40:00,51.56,51.56,51.23,51.36,112558.0,46.7795,46.7795,46.4801,46.598,112558.0
2022-04-21 10:45:00,51.35,51.37,51.18,51.2,81249.0,46.589,46.6071,46.4347,46.4529,81249.0
2022-04-21 10:50:00,51.19,51.36,51.11,51.13,113526.0,46.4438,46.598,46.3712,46.3894,113526.0
2022-04-21 10:55:00,51.12,51.5,51.1,51.47,101806.0,46.3803,46.7251,46.3621,46.6978,101806.0
2022-04-21 11:00:00,51.46,51.66,51.33,51.65,63934.0,46.6888,46.8702,46.5708,46.8612,63934.0
2022-04-21 11:05:00,51.66,51.71,51.31,51.52,63298.0,46.8702,46.9156,46.5527,46.7432,63298.0
2022-04-21 11:10:00,51.52,51.7,51.37,51.51,80129.0,46.7432,46.9065,46.6071,46.7341,80129.0
2022-04-21 11:15:00,51.51,51.54,51.38,51.47,56196.0,46.7341,46.7614,46.6162,46.6978,56196.0
2022-04-21 11:20:00,51.46,51.47,51.22,51.4,107277.0,46.6888,46.6978,46.471,46.6343,107277.0
2022-04-21 11:25:00,51.44,51.56,51.27,51.28,124939.0,46.6706,46.7795,46.5164,46.5255,124939.0
2022-04-21 11:30:00,51.27,51.37,51.17,51.32,74655.0,46.5164,46.6071,46.4257,46.5617,74655.0
2022-04-21 11:35:00,51.32,51.4,51.18,51.21,79659.0,46.5617,46.6343,46.4347,46.4619,79659.0
2022-04-21 11:40:00,51.2,51.27,51.09,51.09,91225.0,46.4529,46.5164,46.3531,46.3531,91225.0
2022-04-21 11:45:00,51.08,51.14,51.05,51.13,80307.0,46.344,46.3984,46.3168,46.3894,80307.0
2022-04-21 11:50:00,51.12,51.27,51.08,51.21,115561.0,46.3803,46.5164,46.344,46.4619,115561.0
2022-04-21 11:55:00,51.21,51.24,51.06,51.08,69619.0,46.4619,46.4892,46.3259,46.344,69619.0
2022-04-21 12:00:00,51.08,51.19,50.97,51.02,92464.0,46.344,46.4438,46.2442,46.2896,92464.0
2022-04-21 12:05:00,51.02,51.23,50.99,51.02,46665.0,46.2896,46.4801,46.2623,46.2896,46665.0
2022-04-21 12:10:00,51.01,51.13,50.88,51.01,46579.0,46.2805,46.3894,46.1625,46.2805,46579.0
2022-04-21 12:15:00,51.0,51.05,50.9,50.97,30683.0,46.2714,46.3168,46.1807,46.2442,30683.0
2022-04-21 12:20:00,50.97,51.02,50.82,50.83,34376.0,46.2442,46.2896,46.1081,46.1172,34376.0
2022-04-21 12:25:00,50.84,50.91,50.74,50.75,79008.0,46.1263,46.1898,46.0355,46.0446,79008.0
2022-04-21 12:30:00,50.75,50.85,50.71,50.84,75364.0,46.0446,46.1353,46.0083,46.1263,75364.0
2022-04-21 12:35:00,50.83,50.92,50.76,50.82,38481.0,46.1172,46.1988,46.0537,46.1081,38481.0
2022-04-21 12:40:00,50.84,50.95,50.8,50.89,72071.0,46.1263,46.2261,46.09,46.1716,72071.0
2022-04-21 12:45:00,50.9,50.94,50.68,50.68,60735.0,46.1807,46.217,45.9811,45.9811,60735.0
2022-04-21 12:50:00,50.68,50.72,50.59,50.71,52438.0,45.9811,46.0174,45.8994,46.0083,52438.0
2022-04-21 12:55:00,50.69,50.8,50.67,50.78,20577.0,45.9902,46.09,45.972,46.0718,20577.0
2022-04-21 13:00:00,50.76,50.82,50.65,50.71,32888.0,46.0537,46.1081,45.9539,46.0083,32888.0
2022-04-21 13:05:00,50.75,50.84,50.7,50.82,34380.0,46.0446,46.1263,45.9992,46.1081,34380.0
2022-04-21 13:10:00,50.8,50.8,50.63,50.76,30747.0,46.09,46.09,45.9357,46.0537,30747.0
2022-04-21 13:15:00,50.73,50.77,50.58,50.67,29297.0,46.0265,46.0627,45.8904,45.972,29297.0
2022-04-21 13:20:00,50.67,51.16,50.67,50.85,171372.0,45.972,46.4166,45.972,46.1353,171372.0
2022-04-21 13:25:00,50.84,51.17,50.8,51.12,39197.0,46.1263,46.4257,46.09,46.3803,39197.0
2022-04-21 13:30:00,51.1,51.22,50.92,50.95,92417.0,46.3621,46.471,46.1988,46.2261,92417.0
2022-04-21 13:35:00,50.93,51.04,50.89,50.96,30045.0,46.2079,46.3077,46.1716,46.2351,30045.0
2022-04-21 13:40:00,50.96,51.03,50.88,50.93,35186.0,46.2351,46.2986,46.1625,46.2079,35186.0
2022-04-21 13:45:00,50.9,50.95,50.83,50.87,27819.0,46.1807,46.2261,46.1172,46.1535,27819.0
2022-04-21 13:50:00,50.86,50.86,50.68,50.7,43247.0,46.1444,46.1444,45.9811,45.9992,43247.0
2022-04-21 13:55:00,50.72,50.75,50.57,50.6,52746.0,46.0174,46.0446,45.8813,45.9085,52746.0
2022-04-21 14:00:00,50.6,50.6,50.49,50.52,91070.0,45.9085,45.9085,45.8087,45.8359,91070.0
2022-04-21 14:05:00,50.52,50.62,50.5,50.52,50500.0,45.8359,45.9267,45.8178,45.8359,50500.0
2022-04-21 14:10:00,50.51,50.56,50.39,50.4,54774.0,45.8268,45.8722,45.718,45.727,54774.0
2022-04-21 14:15:00,50.41,50.45,50.32,50.39,57044.0,45.7361,45.7724,45.6545,45.718,57044.0
2022-04-21 14:20:00,50.38,50.45,50.26,50.27,40407.0,45.7089,45.7724,45.6,45.6091,40407.0
2022-04-21 14:25:00,50.26,50.5,50.25,50.49,39337.0,45.6,45.8178,45.591,45.8087,39337.0
2022-04-21 14:30:00,50.48,50.68,50.44,50.65,40838.0,45.7996,45.9811,45.7633,45.9539,40838.0
2022-04-21 14:35:00,50.65,50.8,50.5,50.52,61206.0,45.9539,46.09,45.8178,45.8359,61206.0
2022-04-21 14:40:00,50.54,50.72,50.53,50.57,72332.0,45.8541,46.0174,45.845,45.8813,72332.0
2022-04-21 14:45:00,50.58,50.63,50.49,50.53,38786.0,45.8904,45.9357,45.8087,45.845,38786.0
2022-04-21 14:50:00,50.54,50.69,50.53,50.62,31368.0,45.8541,45.9902,45.845,45.9267,31368.0
2022-04-21 14:55:00,50.62,50.62,50.45,50.5,63834.0,45.9267,45.9267,45.7724,45.8178,63834.0
2022-04-21 15:00:00,50.48,50.51,50.39,50.41,25633.0,45.7996,45.8268,45.718,45.7361,25633.0
2022-04-21 15:05:00,50.43,50.49,50.36,50.39,36023.0,45.7543,45.8087,45.6908,45.718,36023.0
2022-04-21 15:10:00,50.38,50.43,50.26,50.37,66842.0,45.7089,45.7543,45.6,45.6998,66842.0
2022-04-21 15:15:00,50.38,50.45,50.29,50.31,84011.0,45.7089,45.7724,45.6272,45.6454,84011.0
2022-04-21 15:20:00,50.32,50.46,50.26,50.44,71259.0,45.6545,45.7815,45.6,45.7633,71259.0
2022-04-21 15:25:00,50.44,50.63,50.34,50.59,105491.0,45.7633,45.9357,45.6726,45.8994,105491.0
2022-04-21 15:30:00,50.58,50.66,50.47,50.5,57447.0,45.8904,45.9629,45.7906,45.8178,57447.0
2022-04-21 15:35:00,50.49,50.49,50.3,50.35,63343.0,45.8087,45.8087,45.6363,45.6817,63343.0
2022-04-21 15:40:00,50.37,50.57,50.31,50.53,113029.0,45.6998,45.8813,45.6454,45.845,113029.0
2022-04-21 15:45:00,50.53,50.58,50.35,50.38,138738.0,45.845,45.8904,45.6817,45.7089,138738.0
2022-04-21 15:50:00,50.38,50.72,50.38,50.71,276442.0,45.7089,46.0174,45.7089,46.0083,276442.0
2022-04-21 15:55:00,50.7,50.76,50.57,50.67,388734.0,45.9992,46.0537,45.8813,45.972,388734.0
2022-04-22 09:30:00,52.84,52.89,51.75,52.89,395988.0,47.9408,47.9862,46.9519,47.9862,395988.0
2022-04-22 09:35:00,52.88,53.19,52.32,52.56,283444.0,47.9771,48.2584,47.469,47.6868,283444.0
2022-04-22 09:40:00,52.56,52.92,52.28,52.75,118642.0,47.6868,48.0134,47.4327,47.8592,118642.0
2022-04-22 09:45:00,52.74,53.02,52.51,53.0,186872.0,47.8501,48.1041,47.6414,48.086,186872.0
2022-04-22 09:50:00,53.04,53.65,52.87,53.36,180645.0,48.1223,48.6757,47.968,48.4126,180645.0
2022-04-22 09:55:00,53.35,53.55,53.18,53.37,126136.0,48.4035,48.585,48.2493,48.4217,126136.0
2022-04-22 10:00:00,53.39,53.98,53.39,53.6,174245.0,48.4398,48.9751,48.4398,48.6304,174245.0
2022-04-22 10:05:00,53.62,54.3,53.57,54.25,251525.0,48.6485,49.2655,48.6031,49.2201,251525.0
2022-04-22 10:10:00,54.24,54.24,53.5,53.69,229474.0,49.211,49.211,48.5396,48.712,229474.0
2022-04-22 10:15:00,53.71,53.92,53.52,53.77,95826.0,48.7302,48.9207,48.5578,48.7846,95826.0
2022-04-22 10:20:00,53.77,53.8,53.37,53.78,119687.0,48.7846,48.8118,48.4217,48.7937,119687.0
2022-04-22 10:25:00,53.77,53.94,53.57,53.66,198573.0,48.7846,48.9388,48.6031,48.6848,198573.0
2022-04-22 10:30:00,53.66,53.91,53.43,53.84,122066.0,48.6848,48.9116,48.4761,48.8481,122066.0
2022-04-22 10:35:00,53.84,54.11,53.74,53.82,90832.0,48.8481,49.0931,48.7574,48.83,90832.0
2022-04-22 10:40:00,53.81,53.86,53.5,53.77,89369.0,48.8209,48.8662,48.5396,48.7846,89369.0
2022-04-22 10:45:00,53.77,54.17,53.73,54.01,113947.0,48.7846,49.1475,48.7483,49.0023,113947.0
2022-04-22 10:50:00,54.0,54.05,53.79,53.8,94203.0,48.9933,49.0386,48.8027,48.8118,94203.0
2022-04-22 10:55:00,53.8,53.94,53.67,53.67,66517.0,48.8118,48.9388,48.6939,48.6939,66517.0
2022-04-22 11:00:00,53.66,53.73,53.33,53.48,93089.0,48.6848,48.7483,48.3854,48.5215,93089.0
2022-04-22 11:05:00,53.48,54.03,53.46,54.0,79106.0,48.5215,49.0205,48.5033,48.9933,79106.0
2022-04-22 11:10:00,53.99,53.99,53.43,53.55,68765.0,48.9842,48.9842,48.4761,48.585,68765.0
2022-04-22 11:15:00,53.54,53.8,53.49,53.71,188362.0,48.5759,48.8118,48.5306,48.7302,188362.0
2022-04-22 11:20:00,53.7,53.92,53.3,53.32,68495.0,48.7211,48.9207,48.3582,48.3763,68495.0
2022-04-22 11:25:00,53.35,53.36,53.21,53.31,70736.0,48.4035,48.4126,48.2765,48.3672,70736.0
2022-04-22 11:30:00,53.29,53.41,53.03,53.16,60724.0,48.3491,48.458,48.1132,48.2311,60724.0
2022-04-22 11:35:00,53.18,53.21,53.04,53.11,60820.0,48.2493,48.2765,48.1223,48.1858,60820.0
2022-04-22 11:40:00,53.11,53.13,52.92,53.03,118204.0,48.1858,48.2039,48.0134,48.1132,118204.0
2022-04-22 11:45:00,53.02,53.25,53.01,53.13,85228.0,48.1041,48.3128,48.0951,48.2039,85228.0
2022-04-22 11:50:00,53.13,53.36,53.04,53.31,92229.0,48.2039,48.4126,48.1223,48.3672,92229.0
2022-04-22 11:55:00,53.31,53.4,53.16,53.16,99710.0,48.3672,48.4489,48.2311,48.2311,99710.0
2022-04-22 12:00:00,53.16,53.29,53.15,53.24,47388.0,48.2311,48.3491,48.2221,48.3037,47388.0
2022-04-22 12:05:00,53.25,53.32,53.19,53.2,58108.0,48.3128,48.3763,48.2584,48.2674,58108.0
2022-04-22 12:10:00,53.21,53.22,53.06,53.15,50026.0,48.2765,48.2856,48.1404,48.2221,50026.0
2022-04-22 12:15:00,53.14,53.18,52.98,53.06,22040.0,48.213,48.2493,48.0678,48.1404,22040.0
2022-04-22 12:20:00,53.09,53.11,52.77,52.83,73578.0,48.1676,48.1858,47.8773,47.9317,73578.0
2022-04-22 12:25:00,52.84,53.0,52.75,52.77,66932.0,47.9408,48.086,47.8592,47.8773,66932.0
2022-04-22 12:30:00,52.75,53.02,52.7,52.98,50904.0,47.8592,48.1041,47.8138,48.0678,50904.0
2022-04-22 12:35:00,53.0,53.12,52.89,52.91,79363.0,48.086,48.1949,47.9862,48.0043,79363.0
2022-04-22 12:40:00,52.92,52.94,52.72,52.73,97387.0,48.0134,48.0315,47.8319,47.841,97387.0
2022-04-22 12:45:00,52.73,52.79,52.61,52.64,45585.0,47.841,47.8955,47.7321,47.7594,45585.0
2022-04-22 12:50:00,52.64,52.7,52.54,52.55,62577.0,47.7594,47.8138,47.6686,47.6777,62577.0
2022-04-22 12:55:00,52.54,52.67,52.34,52.37,116543.0,47.6686,47.7866,47.4872,47.5144,116543.0
2022-04-22 13:00:00,52.38,52.41,51.65,51.7,422670.0,47.5235,47.5507,46.8612,46.9065,422670.0
2022-04-22 13:05:00,51.7,51.86,51.31,51.47,237148.0,46.9065,47.0517,46.5527,46.6978,237148.0
2022-04-22 13:10:00,51.46,51.84,51.45,51.79,80327.0,46.6888,47.0335,46.6797,46.9882,80327.0
2022-04-22 13:15:00,51.77,52.16,51.73,52.13,102382.0,46.97,47.3239,46.9337,47.2966,102382.0
2022-04-22 13:20:00,52.11,52.19,51.9,51.93,99656.0,47.2785,47.3511,47.088,47.1152,99656.0
2022-04-22 13:25:00,51.93,52.17,51.87,51.97,112712.0,47.1152,47.3329,47.0608,47.1515,112712.0
2022-04-22 13:30:00,51.96,51.96,51.73,51.75,73799.0,47.1424,47.1424,46.9337,46.9519,73799.0
2022-04-22 13:35:00,51.74,51.84,51.61,51.63,88014.0,46.9428,47.0335,46.8249,46.843,88014.0
2022-04-22 13:40:00,51.62,51.91,51.57,51.91,89943.0,46.8339,47.097,46.7886,47.097,89943.0
2022-04-22 13:45:00,51.91,52.04,51.78,51.86,115070.0,47.097,47.215,46.9791,47.0517,115070.0
2022-04-22 13:50:00,51.87,51.87,51.7,51.71,71763.0,47.0608,47.0608,46.9065,46.9156,71763.0
2022-04-22 13:55:00,51.71,51.93,51.7,51.87,64047.0,46.9156,47.1152,46.9065,47.0608,64047.0
2022-04-22 14:00:00,51.86,51.91,51.75,51.76,53448.0,47.0517,47.097,46.9519,46.961,53448.0
2022-04-22 14:05:00,51.76,51.97,51.76,51.96,51606.0,46.961,47.1515,46.961,47.1424,51606.0
2022-04-22 14:10:00,51.95,52.2,51.93,52.16,78534.0,47.1333,47.3602,47.1152,47.3239,78534.0
2022-04-22 14:15:00,52.16,52.34,52.12,52.24,57122.0,47.3239,47.4872,47.2876,47.3964,57122.0
2022-04-22 14:20:00,52.23,52.37,52.19,52.28,42730.0,47.3874,47.5144,47.3511,47.4327,42730.0
2022-04-22 14:25:00,52.29,52.29,52.12,52.14,96175.0,47.4418,47.4418,47.2876,47.3057,96175.0
2022-04-22 14:30:00,52.14,52.19,51.96,52.02,36944.0,47.3057,47.3511,47.1424,47.1968,36944.0
2022-04-22 14:35:00,52.01,52.13,51.95,52.11,57958.0,47.1878,47.2966,47.1333,47.2785,57958.0
2022-04-22 14:40:00,52.12,52.2,52.01,52.14,50800.0,47.2876,47.3602,47.1878,47.3057,50800.0
2022-04-22 14:45:00,52.13,52.14,52.02,52.04,25858.0,47.2966,47.3057,47.1968,47.215,25858.0
2022-04-22 14:50:00,52.06,52.07,51.94,51.95,42766.0,47.2331,47.2422,47.1243,47.1333,42766.0
2022-04-22 14:55:00,51.96,52.0,51.79,52.0,64174.0,47.1424,47.1787,46.9882,47.1787,64174.0
2022-04-22 15:00:00,52.0,52.03,51.78,51.87,45416.0,47.1787,47.2059,46.9791,47.0608,45416.0
2022-04-22 15:05:00,51.87,52.19,51.87,52.06,124281.0,47.0608,47.3511,47.0608,47.2331,124281.0
2022-04-22 15:10:00,52.08,52.46,51.99,52.37,81802.0,47.2513,47.5961,47.1696,47.5144,81802.0
2022-04-22 15:15:00,52.37,52.39,52.2,52.23,173020.0,47.5144,47.5325,47.3602,47.3874,173020.0
2022-04-22 15:20:00,52.23,52.28,52.02,52.07,63645.0,47.3874,47.4327,47.1968,47.2422,63645.0
2022-04-22 15:25:00,52.07,52.19,52.05,52.11,66810.0,47.2422,47.3511,47.2241,47.2785,66810.0
2022-04-22 15:30:00,52.12,52.36,52.11,52.26,50630.0,47.2876,47.5053,47.2785,47.4146,50630.0
2022-04-22 15:35:00,52.26,52.29,52.17,52.22,58202.0,47.4146,47.4418,47.3329,47.3783,58202.0
2022-04-22 15:40:00,52.24,52.27,52.05,52.11,75020.0,47.3964,47.4237,47.2241,47.2785,75020.0
2022-04-22 15:45:00,52.1,52.11,51.95,51.96,188768.0,47.2694,47.2785,47.1333,47.1424,188768.0
2022-04-22 15:50:00,51.96,52.07,51.81,52.0,272603.0,47.1424,47.2422,47.0063,47.1787,272603.0
2022-04-22 15:55:00,52.0,52.1,51.95,52.03,314820.0,47.1787,47.2694,47.1333,47.2059,314820.0
2022-04-25 09:30:00,50.83,51.89,50.59,51.62,376203.0,46.1172,47.0789,45.8994,46.8339,376203.0
2022-04-25 09:35:00,51.67,52.06,51.41,51.85,180544.0,46.8793,47.2331,46.6434,47.0426,180544.0
2022-04-25 09:40:00,51.8,52.71,51.72,52.37,232360.0,46.9972,47.8229,46.9247,47.5144,232360.0
2022-04-25 09:45:00,52.32,52.44,51.38,51.87,328925.0,47.469,47.5779,46.6162,47.0608,328925.0
2022-04-25 09:50:00,51.88,52.48,51.78,52.46,146488.0,47.0698,47.6142,46.9791,47.5961,146488.0
2022-04-25 09:55:00,52.45,52.74,52.25,52.31,194109.0,47.587,47.8501,47.4055,47.46,194109.0
2022-04-25 10:00:00,52.31,52.96,52.28,52.74,148280.0,47.46,48.0497,47.4327,47.8501,148280.0
2022-04-25 10:05:00,52.71,52.8,52.5,52.61,92069.0,47.8229,47.9045,47.6323,47.7321,92069.0
2022-04-25 10:10:00,52.61,52.87,52.49,52.75,128241.0,47.7321,47.968,47.6233,47.8592,128241.0
2022-04-25 10:15:00,52.76,52.79,52.26,52.58,174081.0,47.8682,47.8955,47.4146,47.7049,174081.0
2022-04-25 10:20:00,52.59,52.79,52.22,52.75,192881.0,47.714,47.8955,47.3783,47.8592,192881.0
2022-04-25 10:25:00,52.76,53.05,52.64,53.03,191978.0,47.8682,48.1313,47.7594,48.1132,191978.0
2022-04-25 10:30:00,53.01,53.42,52.95,53.37,252546.0,48.0951,48.467,48.0406,48.4217,252546.0
2022-04-25 10:35:00,53.38,53.42,53.1,53.15,123765.0,48.4308,48.467,48.1767,48.2221,123765.0
2022-04-25 10:40:00,53.16,53.46,53.02,53.25,66652.0,48.2311,48.5033,48.1041,48.3128,66652.0
2022-04-25 10:45:00,53.24,53.52,53.01,53.51,79790.0,48.3037,48.5578,48.0951,48.5487,79790.0
2022-04-25 10:50:00,53.49,53.49,53.16,53.25,96017.0,48.5306,48.5306,48.2311,48.3128,96017.0
2022-04-25 10:55:00,53.24,53.24,52.87,53.04,134466.0,48.3037,48.3037,47.968,48.1223,134466.0
2022-04-25 11:00:00,53.04,53.39,53.0,53.31,92231.0,48.1223,48.4398,48.086,48.3672,92231.0
2022-04-25 11:05:00,53.29,53.4,53.16,53.37,82937.0,48.3491,48.4489,48.2311,48.4217,82937.0
2022-04-25 11:10:00,53.33,53.4,53.15,53.21,86020.0,48.3854,48.4489,48.2221,48.2765,86020.0
2022-04-25 11:15:00,53.21,53.25,53.01,53.16,64846.0,48.2765,48.3128,48.0951,48.2311,64846.0
2022-04-25 11:20:00,53.15,53.5,53.15,53.36,71420.0,48.2221,48.5396,48.2221,48.4126,71420.0
2022-04-25 11:25:00,53.33,53.5,53.15,53.2,121678.0,48.3854,48.5396,48.2221,48.2674,121678.0
2022-04-25 11:30:00,53.2,53.24,52.98,53.05,66456.0,48.2674,48.3037,48.0678,48.1313,66456.0
2022-04-25 11:35:00,53.07,53.28,53.06,53.18,44599.0,48.1495,48.34,48.1404,48.2493,44599.0
2022-04-25 11:40:00,53.2,53.32,53.15,53.27,20741.0,48.2674,48.3763,48.2221,48.3309,20741.0
2022-04-25 11:45:00,53.28,53.3,53.08,53.08,37460.0,48.34,48.3582,48.1586,48.1586,37460.0
2022-04-25 11:50:00,53.1,53.28,53.04,53.24,45441.0,48.1767,48.34,48.1223,48.3037,45441.0
2022-04-25 11:55:00,53.19,53.19,52.98,53.07,26355.0,48.2584,48.2584,48.0678,48.1495,26355.0
2022-04-25 12:00:00,53.06,53.09,52.91,53.02,63946.0,48.1404,48.1676,48.0043,48.1041,63946.0
2022-04-25 12:05:00,53.01,53.21,53.01,53.14,29924.0,48.0951,48.2765,48.0951,48.213,29924.0
2022-04-25 12:10:00,53.16,53.38,53.12,53.38,37944.0,48.2311,48.4308,48.1949,48.4308,37944.0
2022-04-25 12:15:00,53.37,53.51,53.37,53.5,49867.0,48.4217,48.5487,48.4217,48.5396,49867.0
2022-04-25 12:20:00,53.49,53.58,53.43,53.51,56532.0,48.5306,48.6122,48.4761,48.5487,56532.0
2022-04-25 12:25:00,53.52,53.66,53.47,53.54,69698.0,48.5578,48.6848,48.5124,48.5759,69698.0
2022-04-25 12:30:00,53.53,53.68,53.45,53.67,33759.0,48.5668,48.7029,48.4943,48.6939,33759.0
2022-04-25 12:35:00,53.63,53.87,53.63,53.7,59879.0,48.6576,48.8753,48.6576,48.7211,59879.0
2022-04-25 12:40:00,53.69,53.81,53.6,53.77,37494.0,48.712,48.8209,48.6304,48.7846,37494.0
2022-04-25 12:45:00,53.78,53.99,53.76,53.96,71950.0,48.7937,48.9842,48.7755,48.957,71950.0
2022-04-25 12:50:00,53.97,53.98,53.44,53.5,56765.0,48.966,48.9751,48.4852,48.5396,56765.0
2022-04-25 12:55:00,53.51,53.69,53.47,53.62,93353.0,48.5487,48.712,48.5124,48.6485,93353.0
2022-04-25 13:00:00,53.62,53.68,53.4,53.5,127060.0,48.6485,48.7029,48.4489,48.5396,127060.0
2022-04-25 13:05:00,53.5,53.58,53.46,53.56,17331.0,48.5396,48.6122,48.5033,48.5941,17331.0
2022-04-25 13:10:00,53.6,53.74,53.58,53.66,46172.0,48.6304,48.7574,48.6122,48.6848,46172.0
2022-04-25 13:15:00,53.67,53.74,53.62,53.69,58145.0,48.6939,48.7574,48.6485,48.712,58145.0
2022-04-25 13:20:00,53.73,53.78,53.68,53.73,32978.0,48.7483,48.7937,48.7029,48.7483,32978.0
2022-04-25 13:25:00,53.75,53.8,53.48,53.6,41768.0,48.7664,48.8118,48.5215,48.6304,41768.0
2022-04-25 13:30:00,53.62,53.78,53.6,53.67,23569.0,48.6485,48.7937,48.6304,48.6939,23569.0
2022-04-25 13:35:00,53.7,53.7,53.46,53.46,28938.0,48.7211,48.7211,48.5033,48.5033,28938.0
2022-04-25 13:40:00,53.48,53.62,53.48,53.54,23656.0,48.5215,48.6485,48.5215,48.5759,23656.0
2022-04-25 13:45:00,53.55,53.71,53.53,53.68,18039.0,48.585,48.7302,48.5668,48.7029,18039.0
2022-04-25 13:50:00,53.62,53.73,53.56,53.6,27016.0,48.6485,48.7483,48.5941,48.6304,27016.0
2022-04-25 13:55:00,53.6,53.6,53.46,53.52,38369.0,48.6304,48.6304,48.5033,48.5578,38369.0
2022-04-25 14:00:00,53.53,53.55,53.4,53.46,30451.0,48.5668,48.585,48.4489,48.5033,30451.0
2022-04-25 14:05:00,53.46,53.73,53.44,53.69,38052.0,48.5033,48.7483,48.4852,48.712,38052.0
2022-04-25 14:10:00,53.65,53.7,53.5,53.64,15712.0,48.6757,48.7211,48.5396,48.6666,15712.0
2022-04-25 14:15:00,53.64,53.83,53.63,53.82,22212.0,48.6666,48.839,48.6576,48.83,22212.0
2022-04-25 14:20:00,53.83,53.94,53.74,53.9,37857.0,48.839,48.9388,48.7574,48.9025,37857.0
2022-04-25 14:25:00,53.91,53.95,53.84,53.93,35493.0,48.9116,48.9479,48.8481,48.9298,35493.0
2022-04-25 14:30:00,53.94,53.94,53.77,53.8,26953.0,48.9388,48.9388,48.7846,48.8118,26953.0
2022-04-25 14:35:00,53.8,53.9,53.75,53.79,41373.0,48.8118,48.9025,48.7664,48.8027,41373.0
2022-04-25 14:40:00,53.78,53.82,53.65,53.69,31069.0,48.7937,48.83,48.6757,48.712,31069.0
2022-04-25 14:45:00,53.69,54.02,53.66,54.0,48666.0,48.712,49.0114,48.6848,48.9933,48666.0
2022-04-25 14:50:00,53.98,54.0,53.75,53.8,41414.0,48.9751,48.9933,48.7664,48.8118,41414.0
2022-04-25 14:55:00,53.78,53.78,53.43,53.44,54754.0,48.7937,48.7937,48.4761,48.4852,54754.0
2022-04-25 15:00:00,53.43,53.5,53.14,53.3,97634.0,48.4761,48.5396,48.213,48.3582,97634.0
2022-04-25 15:05:00,53.28,53.29,53.08,53.19,41900.0,48.34,48.3491,48.1586,48.2584,41900.0
2022-04-25 15:10:00,53.17,53.29,53.15,53.28,37817.0,48.2402,48.3491,48.2221,48.34,37817.0
2022-04-25 15:15:00,53.28,53.48,53.26,53.45,61073.0,48.34,48.5215,48.3219,48.4943,61073.0
2022-04-25 15:20:00,53.46,53.59,53.44,53.53,28960.0,48.5033,48.6213,48.4852,48.5668,28960.0
2022-04-25 15:25:00,53.54,53.58,53.23,53.45,90353.0,48.5759,48.6122,48.2947,48.4943,90353.0
2022-04-25 15:30:00,53.44,53.54,53.39,53.49,81434.0,48.4852,48.5759,48.4398,48.5306,81434.0
2022-04-25 15:35:00,53.48,53.66,53.48,53.61,72476.0,48.5215,48.6848,48.5215,48.6394,72476.0
2022-04-25 15:40:00,53.64,53.84,53.59,53.82,137746.0,48.6666,48.8481,48.6213,48.83,137746.0
2022-04-25 15:45:00,53.83,53.84,53.54,53.56,170531.0,48.839,48.8481,48.5759,48.5941,170531.0
2022-04-25 15:50:00,53.56,53.88,53.56,53.79,153365.0,48.5941,48.8844,48.5941,48.8027,153365.0
2022-04-25 15:55:00,53.79,53.79,53.59,53.75,320725.0,48.8027,48.8027,48.6213,48.7664,320725.0
2022-04-26 09:30:00,54.13,54.3,53.23,53.48,304105.0,49.1112,49.2655,48.2947,48.5215,304105.0
2022-04-26 09:35:00,53.45,53.66,52.98,53.57,231257.0,48.4943,48.6848,48.0678,48.6031,231257.0
2022-04-26 09:40:00,53.55,54.22,53.37,54.09,161252.0,48.585,49.1929,48.4217,49.0749,161252.0
2022-04-26 09:45:00,54.08,54.34,54.05,54.22,147981.0,49.0658,49.3017,49.0386,49.1929,147981.0
2022-04-26 09:50:00,54.2,54.27,53.68,53.9,112317.0,49.1747,49.2382,48.7029,48.9025,112317.0
2022-04-26 09:55:00,53.88,54.02,53.3,53.3,96058.0,48.8844,49.0114,48.3582,48.3582,96058.0
2022-04-26 10:00:00,53.29,53.33,52.92,53.12,148130.0,48.3491,48.3854,48.0134,48.1949,148130.0
2022-04-26 10:05:00,53.1,53.61,53.04,53.55,85916.0,48.1767,48.6394,48.1223,48.585,85916.0
2022-04-26 10:10:00,53.48,53.56,53.35,53.45,38532.0,48.5215,48.5941,48.4035,48.4943,38532.0
2022-04-26 10:15:00,53.4,53.67,53.23,53.64,98449.0,48.4489,48.6939,48.2947,48.6666,98449.0
2022-04-26 10:20:00,53.63,53.76,53.4,53.45,70557.0,48.6576,48.7755,48.4489,48.4943,70557.0
2022-04-26 10:25:00,53.43,53.52,53.25,53.52,63641.0,48.4761,48.5578,48.3128,48.5578,63641.0
2022-04-26 10:30:00,53.48,53.58,53.18,53.18,80021.0,48.5215,48.6122,48.2493,48.2493,80021.0
2022-04-26 10:35:00,53.17,53.41,53.12,53.19,69057.0,48.2402,48.458,48.1949,48.2584,69057.0
2022-04-26 10:40:00,53.21,53.52,53.11,53.47,78454.0,48.2765,48.5578,48.1858,48.5124,78454.0
2022-04-26 10:45:00,53.46,53.71,53.44,53.61,65723.0,48.5033,48.7302,48.4852,48.6394,65723.0
2022-04-26 10:50:00,53.61,53.65,53.24,53.25,87662.0,48.6394,48.6757,48.3037,48.3128,87662.0
2022-04-26 10:55:00,53.27,53.37,53.21,53.27,93185.0,48.3309,48.4217,48.2765,48.3309,93185.0
2022-04-26 11:00:00,53.26,53.28,53.09,53.13,67838.0,48.3219,48.34,48.1676,48.2039,67838.0
2022-04-26 11:05:00,53.14,53.49,53.08,53.47,88973.0,48.213,48.5306,48.1586,48.5124,88973.0
2022-04-26 11:10:00,53.46,53.56,53.4,53.47,66364.0,48.5033,48.5941,48.4489,48.5124,66364.0
2022-04-26 11:15:00,53.48,53.48,53.16,53.3,98125.0,48.5215,48.5215,48.2311,48.3582,98125.0
2022-04-26 11:20:00,53.32,53.96,53.29,53.92,87664.0,48.3763,48.957,48.3491,48.9207,87664.0
2022-04-26 11:25:00,53.93,54.02,53.87,53.99,63768.0,48.9298,49.0114,48.8753,48.9842,63768.0
2022-04-26 11:30:00,54.0,54.3,53.95,54.22,131284.0,48.9933,49.2655,48.9479,49.1929,131284.0
2022-04-26 11:35:00,54.23,54.23,54.05,54.18,66419.0,49.2019,49.2019,49.0386,49.1566,66419.0
2022-04-26 11:40:00,54.17,54.17,54.01,54.16,66661.0,49.1475,49.1475,49.0023,49.1384,66661.0
2022-04-26 11:45:00,54.16,54.28,54.03,54.21,60178.0,49.1384,49.2473,49.0205,49.1838,60178.0
2022-04-26 11:50:00,54.22,54.36,54.17,54.31,129759.0,49.1929,49.3199,49.1475,49.2745,129759.0
2022-04-26 11:55:00,54.32,54.33,54.19,54.22,102219.0,49.2836,49.2927,49.1656,49.1929,102219.0
2022-04-26 12:00:00,54.23,54.39,54.21,54.36,134723.0,49.2019,49.3471,49.1838,49.3199,134723.0
2022-04-26 12:05:00,54.37,54.63,54.33,54.61,136997.0,49.329,49.5649,49.2927,49.5467,136997.0
2022-04-26 12:10:00,54.63,55.4,54.63,55.38,308254.0,49.5649,50.2635,49.5649,50.2453,308254.0
2022-04-26 12:15:00,55.4,55.4,54.88,54.9,151902.0,50.2635,50.2635,49.7917,49.8098,151902.0
2022-04-26 12:20:00,54.9,55.14,54.8,55.12,154579.0,49.8098,50.0276,49.7191,50.0094,154579.0
2022-04-26 12:25:00,55.12,55.21,55.02,55.12,70595.0,50.0094,50.0911,49.9187,50.0094,70595.0
2022-04-26 12:30:00,55.11,55.38,54.98,55.38,94651.0,50.0003,50.2453,49.8824,50.2453,94651.0
2022-04-26 12:35:00,55.39,55.49,55.22,55.22,82005.0,50.2544,50.3451,50.1002,50.1002,82005.0
2022-04-26 12:40:00,55.22,55.29,55.17,55.21,70130.0,50.1002,50.1637,50.0548,50.0911,70130.0
2022-04-26 12:45:00,55.22,55.3,55.08,55.22,80387.0,50.1002,50.1727,49.9731,50.1002,80387.0
2022-04-26 12:50:00,55.23,55.4,55.12,55.13,88642.0,50.1092,50.2635,50.0094,50.0185,88642.0
2022-04-26 12:55:00,55.12,55.46,55.01,55.13,111238.0,50.0094,50.3179,49.9096,50.0185,111238.0
2022-04-26 13:00:00,55.14,55.14,54.63,54.63,62352.0,50.0276,50.0276,49.5649,49.5649,62352.0
2022-04-26 13:05:00,54.64,54.8,54.61,54.69,66415.0,49.5739,49.7191,49.5467,49.6193,66415.0
2022-04-26 13:10:00,54.67,54.73,54.36,54.38,82326.0,49.6011,49.6556,49.3199,49.338,82326.0
2022-04-26 13:15:00,54.36,54.36,54.13,54.21,109353.0,49.3199,49.3199,49.1112,49.1838,109353.0
2022-04-26 13:20:00,54.22,54.27,54.14,54.16,37224.0,49.1929,49.2382,49.1203,49.1384,37224.0
2022-04-26 13:25:00,54.16,54.24,54.12,54.2,68181.0,49.1384,49.211,49.1021,49.1747,68181.0
2022-04-26 13:30:00,54.17,54.24,54.11,54.18,86059.0,49.1475,49.211,49.0931,49.1566,86059.0
2022-04-26 13:35:00,54.16,54.17,53.92,53.93,95583.0,49.1384,49.1475,48.9207,48.9298,95583.0
2022-04-26 13:40:00,53.93,54.11,53.89,53.92,43901.0,48.9298,49.0931,48.8935,48.9207,43901.0
2022-04-26 13:45:00,53.92,54.0,53.83,53.86,45501.0,48.9207,48.9933,48.839,48.8662,45501.0
2022-04-26 13:50:00,53.87,53.87,53.75,53.76,56621.0,48.8753,48.8753,48.7664,48.7755,56621.0
2022-04-26 13:55:00,53.76,53.92,53.76,53.9,85952.0,48.7755,48.9207,48.7755,48.9025,85952.0
2022-04-26 14:00:00,53.91,54.0,53.73,53.85,122542.0,48.9116,48.9933,48.7483,48.8572,122542.0
2022-04-26 14:05:00,53.83,53.92,53.76,53.84,48515.0,48.839,48.9207,48.7755,48.8481,48515.0
2022-04-26 14:10:00,53.83,53.99,53.81,53.95,52967.0,48.839,48.9842,48.8209,48.9479,52967.0
2022-04-26 14:15:00,53.92,54.06,53.82,53.83,37003.0,48.9207,49.0477,48.83,48.839,37003.0
2022-04-26 14:20:00,53.82,53.98,53.77,53.93,25493.0,48.83,48.9751,48.7846,48.9298,25493.0
2022-04-26 14:25:00,53.95,54.1,53.87,54.05,25804.0,48.9479,49.084,48.8753,49.0386,25804.0
2022-04-26 14:30:00,54.07,54.5,54.07,54.5,88063.0,49.0568,49.4469,49.0568,49.4469,88063.0
2022-04-26 14:35:00,54.5,54.6,54.24,54.3,37229.0,49.4469,49.5376,49.211,49.2655,37229.0
2022-04-26 14:40:00,54.23,54.29,54.06,54.06,25655.0,49.2019,49.2564,49.0477,49.0477,25655.0
2022-04-26 14:45:00,54.06,54.14,53.97,53.98,34834.0,49.0477,49.1203,48.966,48.9751,34834.0
2022-04-26 14:50:00,53.96,54.12,53.96,54.08,35796.0,48.957,49.1021,48.957,49.0658,35796.0
2022-04-26 14:55:00,54.09,54.26,54.05,54.23,71838.0,49.0749,49.2292,49.0386,49.2019,71838.0
2022-04-26 15:00:00,54.24,54.3,54.11,54.15,39323.0,49.211,49.2655,49.0931,49.1294,39323.0
2022-04-26 15:05:00,54.14,54.2,53.96,53.98,52001.0,49.1203,49.1747,48.957,48.9751,52001.0
2022-04-26 15:10:00,53.99,54.08,53.84,53.85,52671.0,48.9842,49.0658,48.8481,48.8572,52671.0
2022-04-26 15:15:00,53.87,53.89,53.66,53.69,48510.0,48.8753,48.8935,48.6848,48.712,48510.0
2022-04-26 15:20:00,53.68,53.86,53.68,53.68,29337.0,48.7029,48.8662,48.7029,48.7029,29337.0
2022-04-26 15:25:00,53.7,53.76,53.65,53.68,20576.0,48.7211,48.7755,48.6757,48.7029,20576.0
2022-04-26 15:30:00,53.67,53.7,53.48,53.48,96356.0,48.6939,48.7211,48.5215,48.5215,96356.0
2022-04-26 15:35:00,53.49,53.56,53.43,53.51,61222.0,48.5306,48.5941,48.4761,48.5487,61222.0
2022-04-26 15:40:00,53.54,53.59,53.39,53.48,95966.0,48.5759,48.6213,48.4398,48.5215,95966.0
2022-04-26 15:45:00,53.46,53.55,53.33,53.35,79943.0,48.5033,48.585,48.3854,48.4035,79943.0
2022-04-26 15:50:00,53.34,53.42,53.22,53.26,137062.0,48.3945,48.467,48.2856,48.3219,137062.0
2022-04-26 15:55:00,53.25,53.38,53.2,53.21,245560.0,48.3128,48.4308,48.2674,48.2765,245560.0
2022-04-27 09:30:00,55.74,56.63,55.35,56.45,637646.0,50.5719,51.3794,50.2181,51.2161,637646.0
2022-04-27 09:35:00,56.51,58.56,56.15,58.53,1039634.0,51.2705,53.1305,50.9439,53.1033,1039634.0
2022-04-27 09:40:00,58.41,58.89,57.48,57.76,717931.0,52.9944,53.4299,52.1506,52.4046,717931.0
2022-04-27 09:45:00,57.76,58.55,57.58,58.19,630970.0,52.4046,53.1214,52.2413,52.7948,630970.0
2022-04-27 09:50:00,58.19,58.44,57.94,58.16,182774.0,52.7948,53.0216,52.568,52.7676,182774.0
2022-04-27 09:55:00,58.14,58.31,57.81,57.86,187888.0,52.7494,52.9037,52.45,52.4954,187888.0
2022-04-27 10:00:00,57.89,58.54,57.42,57.42,350209.0,52.5226,53.1123,52.0962,52.0962,350209.0
2022-04-27 10:05:00,57.42,57.59,57.23,57.35,153651.0,52.0962,52.2504,51.9238,52.0327,153651.0
2022-04-27 10:10:00,57.39,57.56,56.87,56.98,191335.0,52.069,52.2232,51.5972,51.697,191335.0
2022-04-27 10:15:00,57.01,57.09,56.69,56.94,182960.0,51.7242,51.7968,51.4339,51.6607,182960.0
2022-04-27 10:20:00,56.92,57.25,56.51,56.59,272382.0,51.6425,51.9419,51.2705,51.3431,272382.0
2022-04-27 10:25:00,56.55,56.83,56.48,56.5,142321.0,51.3068,51.5609,51.2433,51.2615,142321.0
2022-04-27 10:30:00,56.56,56.84,56.36,56.84,159288.0,51.3159,51.5699,51.1345,51.5699,159288.0
2022-04-27 10:35:00,56.86,56.96,56.65,56.81,78093.0,51.5881,51.6788,51.3976,51.5427,78093.0
2022-04-27 10:40:00,56.8,56.9,56.57,56.77,64403.0,51.5337,51.6244,51.325,51.5064,64403.0
2022-04-27 10:45:00,56.81,56.99,56.71,56.9,88059.0,51.5427,51.706,51.452,51.6244,88059.0
2022-04-27 10:50:00,56.9,56.9,56.62,56.76,64238.0,51.6244,51.6244,51.3703,51.4974,64238.0
2022-04-27 10:55:00,56.82,56.93,56.7,56.79,76611.0,51.5518,51.6516,51.4429,51.5246,76611.0
2022-04-27 11:00:00,56.79,57.35,56.77,57.05,130296.0,51.5246,52.0327,51.5064,51.7605,130296.0
2022-04-27 11:05:00,57.05,57.09,56.6,56.63,62945.0,51.7605,51.7968,51.3522,51.3794,62945.0
2022-04-27 11:10:00,56.62,56.94,56.52,56.77,157411.0,51.3703,51.6607,51.2796,51.5064,157411.0
2022-04-27 11:15:00,56.83,56.94,56.63,56.88,124475.0,51.5609,51.6607,51.3794,51.6062,124475.0
2022-04-27 11:20:00,56.87,56.96,56.58,56.92,120888.0,51.5972,51.6788,51.3341,51.6425,120888.0
2022-04-27 11:25:00,56.91,56.99,56.69,56.88,116041.0,51.6335,51.706,51.4339,51.6062,116041.0
2022-04-27 11:30:00,56.9,57.16,56.85,57.13,155199.0,51.6244,51.8603,51.579,51.8331,155199.0
2022-04-27 11:35:00,57.14,57.29,57.05,57.26,93539.0,51.8421,51.9782,51.7605,51.951,93539.0
2022-04-27 11:40:00,57.25,57.44,57.18,57.25,70397.0,51.9419,52.1143,51.8784,51.9419,70397.0
2022-04-27 11:45:00,57.24,57.25,57.05,57.23,72073.0,51.9329,51.9419,51.7605,51.9238,72073.0
2022-04-27 11:50:00,57.25,57.39,57.1,57.18,62996.0,51.9419,52.069,51.8058,51.8784,62996.0
2022-04-27 11:55:00,57.17,57.26,57.09,57.26,45578.0,51.8694,51.951,51.7968,51.951,45578.0
2022-04-27 12:00:00,57.27,57.38,57.15,57.35,96109.0,51.9601,52.0599,51.8512,52.0327,96109.0
2022-04-27 12:05:00,57.36,57.57,57.24,57.39,115601.0,52.0417,52.2323,51.9329,52.069,115601.0
2022-04-27 12:10:00,57.4,57.41,57.2,57.24,38450.0,52.078,52.0871,51.8966,51.9329,38450.0
2022-04-27 12:15:00,57.23,57.43,57.12,57.17,39683.0,51.9238,52.1052,51.824,51.8694,39683.0
2022-04-27 12:20:00,57.18,57.62,57.12,57.52,78238.0,51.8784,52.2776,51.824,52.1869,78238.0
2022-04-27 12:25:00,57.51,57.6,57.44,57.46,80044.0,52.1778,52.2595,52.1143,52.1325,80044.0
2022-04-27 12:30:00,57.48,57.58,57.44,57.56,70782.0,52.1506,52.2413,52.1143,52.2232,70782.0
2022-04-27 12:35:00,57.57,57.59,57.31,57.48,63119.0,52.2323,52.2504,51.9964,52.1506,63119.0
2022-04-27 12:40:00,57.47,57.47,57.12,57.16,73256.0,52.1415,52.1415,51.824,51.8603,73256.0
2022-04-27 12:45:00,57.17,57.31,57.02,57.28,71757.0,51.8694,51.9964,51.7333,51.9692,71757.0
2022-04-27 12:50:00,57.29,57.32,57.09,57.18,46167.0,51.9782,52.0054,51.7968,51.8784,46167.0
2022-04-27 12:55:00,57.18,57.35,57.15,57.26,48079.0,51.8784,52.0327,51.8512,51.951,48079.0
2022-04-27 13:00:00,57.29,57.42,56.78,57.33,120079.0,51.9782,52.0962,51.5155,52.0145,120079.0
2022-04-27 13:05:00,57.33,57.36,57.09,57.11,31528.0,52.0145,52.0417,51.7968,51.8149,31528.0
2022-04-27 13:10:00,57.15,57.15,56.94,57.03,61472.0,51.8512,51.8512,51.6607,51.7423,61472.0
2022-04-27 13:15:00,57.02,57.05,56.7,56.88,99502.0,51.7333,51.7605,51.4429,51.6062,99502.0
2022-04-27 13:20:00,56.88,57.06,56.86,57.04,33239.0,51.6062,51.7696,51.5881,51.7514,33239.0
2022-04-27 13:25:00,57.05,57.34,56.93,57.29,49652.0,51.7605,52.0236,51.6516,51.9782,49652.0
2022-04-27 13:30:00,57.31,57.35,57.2,57.35,33134.0,51.9964,52.0327,51.8966,52.0327,33134.0
2022-04-27 13:35:00,57.36,57.5,57.28,57.38,56842.0,52.0417,52.1688,51.9692,52.0599,56842.0
2022-04-27 13:40:00,57.36,57.43,57.2,57.32,78196.0,52.0417,52.1052,51.8966,52.0054,78196.0
2022-04-27 13:45:00,57.32,57.58,57.31,57.44,87385.0,52.0054,52.2413,51.9964,52.1143,87385.0
2022-04-27 13:50:00,57.45,57.51,57.38,57.46,38462.0,52.1234,52.1778,52.0599,52.1325,38462.0
2022-04-27 13:55:00,57.46,57.5,57.33,57.41,106513.0,52.1325,52.1688,52.0145,52.0871,106513.0
2022-04-27 14:00:00,57.41,57.54,57.35,57.38,59158.0,52.0871,52.205,52.0327,52.0599,59158.0
2022-04-27 14:05:00,57.37,57.55,57.35,57.5,37393.0,52.0508,52.2141,52.0327,52.1688,37393.0
2022-04-27 14:10:00,57.49,57.61,57.41,57.55,48664.0,52.1597,52.2686,52.0871,52.2141,48664.0
2022-04-27 14:15:00,57.54,57.61,57.4,57.48,42119.0,52.205,52.2686,52.078,52.1506,42119.0
2022-04-27 14:20:00,57.49,57.56,57.39,57.39,28516.0,52.1597,52.2232,52.069,52.069,28516.0
2022-04-27 14:25:00,57.38,57.55,57.37,57.51,46525.0,52.0599,52.2141,52.0508,52.1778,46525.0
2022-04-27 14:30:00,57.5,57.8,57.46,57.76,82274.0,52.1688,52.4409,52.1325,52.4046,82274.0
2022-04-27 14:35:00,57.77,57.88,57.56,57.84,143088.0,52.4137,52.5135,52.2232,52.4772,143088.0
2022-04-27 14:40:00,57.86,57.91,57.76,57.82,53103.0,52.4954,52.5407,52.4046,52.4591,53103.0
2022-04-27 14:45:00,57.82,57.86,57.64,57.67,59005.0,52.4591,52.4954,52.2958,52.323,59005.0
2022-04-27 14:50:00,57.68,57.72,57.49,57.58,48070.0,52.3321,52.3684,52.1597,52.2413,48070.0
2022-04-27 14:55:00,57.57,57.59,57.25,57.38,101684.0,52.2323,52.2504,51.9419,52.0599,101684.0
2022-04-27 15:00:00,57.35,57.4,57.17,57.31,88394.0,52.0327,52.078,51.8694,51.9964,88394.0
2022-04-27 15:05:00,57.3,57.45,57.16,57.29,44923.0,51.9873,52.1234,51.8603,51.9782,44923.0
2022-04-27 15:10:00,57.29,57.45,57.23,57.35,89617.0,51.9782,52.1234,51.9238,52.0327,89617.0
2022-04-27 15:15:00,57.33,57.39,57.11,57.11,94337.0,52.0145,52.069,51.8149,51.8149,94337.0
2022-04-27 15:20:00,57.13,57.25,57.04,57.18,120573.0,51.8331,51.9419,51.7514,51.8784,120573.0
2022-04-27 15:25:00,57.17,57.31,57.16,57.23,72338.0,51.8694,51.9964,51.8603,51.9238,72338.0
2022-04-27 15:30:00,57.22,57.3,57.08,57.15,135722.0,51.9147,51.9873,51.7877,51.8512,135722.0
2022-04-27 15:35:00,57.16,57.24,57.05,57.1,133866.0,51.8603,51.9329,51.7605,51.8058,133866.0
2022-04-27 15:40:00,57.1,57.48,57.1,57.43,105077.0,51.8058,52.1506,51.8058,52.1052,105077.0
2022-04-27 15:45:00,57.43,57.55,57.23,57.3,159522.0,52.1052,52.2141,51.9238,51.9873,159522.0
2022-04-27 15:50:00,57.29,57.32,57.08,57.26,334182.0,51.9782,52.0054,51.7877,51.951,334182.0
2022-04-27 15:55:00,57.27,57.49,57.27,57.41,561156.0,51.9601,52.1597,51.9601,52.0871,561156.0
2022-04-28 09:30:00,57.82,58.8,57.62,57.66,313337.0,52.4591,53.3482,52.2776,52.3139,313337.0
2022-04-28 09:35:00,57.64,57.64,56.76,57.11,178832.0,52.2958,52.2958,51.4974,51.8149,178832.0
2022-04-28 09:40:00,57.15,57.51,56.8,57.02,180949.0,51.8512,52.1778,51.5337,51.7333,180949.0
2022-04-28 09:45:00,57.05,57.1,56.4,56.58,117505.0,51.7605,51.8058,51.1707,51.3341,117505.0
2022-04-28 09:50:00,56.61,57.25,56.45,57.2,183194.0,51.3613,51.9419,51.2161,51.8966,183194.0
2022-04-28 09:55:00,57.17,57.31,56.97,57.11,142621.0,51.8694,51.9964,51.6879,51.8149,142621.0
2022-04-28 10:00:00,57.1,57.14,56.66,56.97,59110.0,51.8058,51.8421,51.4066,51.6879,59110.0
2022-04-28 10:05:00,56.96,57.23,56.64,56.67,63633.0,51.6788,51.9238,51.3885,51.4157,63633.0
2022-04-28 10:10:00,56.65,56.98,56.64,56.77,91856.0,51.3976,51.697,51.3885,51.5064,91856.0
2022-04-28 10:15:00,56.77,57.25,56.66,57.25,62126.0,51.5064,51.9419,51.4066,51.9419,62126.0
2022-04-28 10:20:00,57.23,57.33,56.73,56.73,88007.0,51.9238,52.0145,51.4701,51.4701,88007.0
2022-04-28 10:25:00,56.76,56.85,56.58,56.64,65053.0,51.4974,51.579,51.3341,51.3885,65053.0
2022-04-28 10:30:00,56.61,56.73,56.33,56.36,57629.0,51.3613,51.4701,51.1072,51.1345,57629.0
2022-04-28 10:35:00,56.36,56.62,56.28,56.4,65545.0,51.1345,51.3703,51.0619,51.1707,65545.0
2022-04-28 10:40:00,56.42,56.55,56.36,56.49,40866.0,51.1889,51.3068,51.1345,51.2524,40866.0
2022-04-28 10:45:00,56.48,56.7,56.46,56.5,45961.0,51.2433,51.4429,51.2252,51.2615,45961.0
2022-04-28 10:50:00,56.54,56.84,56.5,56.73,25621.0,51.2978,51.5699,51.2615,51.4701,25621.0
2022-04-28 10:55:00,56.76,57.0,56.68,56.8,58494.0,51.4974,51.7151,51.4248,51.5337,58494.0
2022-04-28 11:00:00,56.83,56.86,56.65,56.7,32213.0,51.5609,51.5881,51.3976,51.4429,32213.0
2022-04-28 11:05:00,56.68,56.86,56.54,56.74,60658.0,51.4248,51.5881,51.2978,51.4792,60658.0
2022-04-28 11:10:00,56.76,56.83,56.73,56.81,45506.0,51.4974,51.5609,51.4701,51.5427,45506.0
2022-04-28 11:15:00,56.83,56.96,56.7,56.9,36611.0,51.5609,51.6788,51.4429,51.6244,36611.0
2022-04-28 11:20:00,56.91,56.91,56.74,56.85,20765.0,51.6335,51.6335,51.4792,51.579,20765.0
2022-04-28 11:25:00,56.86,56.91,56.71,56.75,37806.0,51.5881,51.6335,51.452,51.4883,37806.0
2022-04-28 11:30:00,56.8,56.82,56.4,56.47,51033.0,51.5337,51.5518,51.1707,51.2343,51033.0
2022-04-28 11:35:00,56.5,56.51,56.2,56.21,82674.0,51.2615,51.2705,50.9893,50.9984,82674.0
2022-04-28 11:40:00,56.25,56.37,56.15,56.19,37833.0,51.0347,51.1435,50.9439,50.9802,37833.0
2022-04-28 11:45:00,56.21,56.46,56.2,56.43,39272.0,50.9984,51.2252,50.9893,51.198,39272.0
2022-04-28 11:50:00,56.41,56.44,56.27,56.34,42111.0,51.1798,51.207,51.0528,51.1163,42111.0
2022-04-28 11:55:00,56.36,56.42,56.26,56.4,27783.0,51.1345,51.1889,51.0437,51.1707,27783.0
2022-04-28 12:00:00,56.4,56.56,56.36,56.5,26230.0,51.1707,51.3159,51.1345,51.2615,26230.0
2022-04-28 12:05:00,56.51,56.51,56.27,56.3,35388.0,51.2705,51.2705,51.0528,51.08,35388.0
2022-04-28 12:10:00,56.31,56.34,56.16,56.33,24771.0,51.0891,51.1163,50.953,51.1072,24771.0
2022-04-28 12:15:00,56.33,56.58,56.32,56.42,62316.0,51.1072,51.3341,51.0982,51.1889,62316.0
2022-04-28 12:20:00,56.44,56.65,56.37,56.65,37880.0,51.207,51.3976,51.1435,51.3976,37880.0
2022-04-28 12:25:00,56.63,56.83,56.61,56.66,77925.0,51.3794,51.5609,51.3613,51.4066,77925.0
2022-04-28 12:30:00,56.64,56.76,56.61,56.73,74123.0,51.3885,51.4974,51.3613,51.4701,74123.0
2022-04-28 12:35:00,56.79,56.92,56.77,56.88,52698.0,51.5246,51.6425,51.5064,51.6062,52698.0
2022-04-28 12:40:00,56.89,57.2,56.88,57.17,83589.0,51.6153,51.8966,51.6062,51.8694,83589.0
2022-04-28 12:45:00,57.17,57.42,57.05,57.08,114567.0,51.8694,52.0962,51.7605,51.7877,114567.0
2022-04-28 12:50:00,57.08,57.09,56.93,57.09,50401.0,51.7877,51.7968,51.6516,51.7968,50401.0
2022-04-28 12:55:00,57.08,57.19,56.98,57.1,41055.0,51.7877,51.8875,51.697,51.8058,41055.0
2022-04-28 13:00:00,57.12,57.18,56.97,57.07,65279.0,51.824,51.8784,51.6879,51.7786,65279.0
2022-04-28 13:05:00,57.06,57.12,56.94,57.05,35802.0,51.7696,51.824,51.6607,51.7605,35802.0
2022-04-28 13:10:00,57.1,57.4,57.1,57.36,189140.0,51.8058,52.078,51.8058,52.0417,189140.0
2022-04-28 13:15:00,57.36,57.37,57.05,57.2,151502.0,52.0417,52.0508,51.7605,51.8966,151502.0
2022-04-28 13:20:00,57.21,57.39,57.14,57.3,83665.0,51.9056,52.069,51.8421,51.9873,83665.0
2022-04-28 13:25:00,57.31,57.34,56.94,56.98,64825.0,51.9964,52.0236,51.6607,51.697,64825.0
2022-04-28 13:30:00,57.01,57.04,56.81,56.84,81565.0,51.7242,51.7514,51.5427,51.5699,81565.0
2022-04-28 13:35:00,56.8,57.24,56.76,57.17,74074.0,51.5337,51.9329,51.4974,51.8694,74074.0
2022-04-28 13:40:00,57.17,57.19,56.85,57.0,74645.0,51.8694,51.8875,51.579,51.7151,74645.0
2022-04-28 13:45:00,57.03,57.17,56.9,57.15,72605.0,51.7423,51.8694,51.6244,51.8512,72605.0
2022-04-28 13:50:00,57.15,57.35,57.15,57.29,69807.0,51.8512,52.0327,51.8512,51.9782,69807.0
2022-04-28 13:55:00,57.29,57.52,57.28,57.44,88123.0,51.9782,52.1869,51.9692,52.1143,88123.0
2022-04-28 14:00:00,57.41,57.53,57.39,57.5,78345.0,52.0871,52.196,52.069,52.1688,78345.0
2022-04-28 14:05:00,57.5,57.5,57.23,57.31,50087.0,52.1688,52.1688,51.9238,51.9964,50087.0
2022-04-28 14:10:00,57.31,57.41,57.27,57.29,33975.0,51.9964,52.0871,51.9601,51.9782,33975.0
2022-04-28 14:15:00,57.33,57.4,57.2,57.35,26660.0,52.0145,52.078,51.8966,52.0327,26660.0
2022-04-28 14:20:00,57.35,57.44,57.23,57.38,29513.0,52.0327,52.1143,51.9238,52.0599,29513.0
2022-04-28 14:25:00,57.36,57.44,57.33,57.35,39575.0,52.0417,52.1143,52.0145,52.0327,39575.0
2022-04-28 14:30:00,57.36,57.44,57.28,57.41,37831.0,52.0417,52.1143,51.9692,52.0871,37831.0
2022-04-28 14:35:00,57.42,57.51,57.38,57.46,25207.0,52.0962,52.1778,52.0599,52.1325,25207.0
2022-04-28 14:40:00,57.47,57.53,57.41,57.46,41622.0,52.1415,52.196,52.0871,52.1325,41622.0
2022-04-28 14:45:00,57.44,57.53,57.38,57.51,39014.0,52.1143,52.196,52.0599,52.1778,39014.0
2022-04-28 14:50:00,57.51,57.62,57.42,57.45,44697.0,52.1778,52.2776,52.0962,52.1234,44697.0
2022-04-28 14:55:00,57.42,57.49,57.36,57.43,31047.0,52.0962,52.1597,52.0417,52.1052,31047.0
2022-04-28 15:00:00,57.4,57.53,57.32,57.47,67010.0,52.078,52.196,52.0054,52.1415,67010.0
2022-04-28 15:05:00,57.47,57.69,57.47,57.67,53975.0,52.1415,52.3411,52.1415,52.323,53975.0
2022-04-28 15:10:00,57.66,57.76,57.64,57.7,57650.0,52.3139,52.4046,52.2958,52.3502,57650.0
2022-04-28 15:15:00,57.69,57.75,57.61,57.67,53528.0,52.3411,52.3956,52.2686,52.323,53528.0
2022-04-28 15:20:00,57.67,57.83,57.67,57.83,56146.0,52.323,52.4682,52.323,52.4682,56146.0
2022-04-28 15:25:00,57.83,58.02,57.79,57.98,174402.0,52.4682,52.6405,52.4319,52.6043,174402.0
2022-04-28 15:30:00,57.98,58.03,57.79,57.85,89828.0,52.6043,52.6496,52.4319,52.4863,89828.0
2022-04-28 15:35:00,57.83,57.88,57.7,57.79,103415.0,52.4682,52.5135,52.3502,52.4319,103415.0
2022-04-28 15:40:00,57.78,57.83,57.62,57.68,88469.0,52.4228,52.4682,52.2776,52.3321,88469.0
2022-04-28 15:45:00,57.68,57.74,57.53,57.63,124777.0,52.3321,52.3865,52.196,52.2867,124777.0
2022-04-28 15:50:00,57.64,57.84,57.57,57.76,185323.0,52.2958,52.4772,52.2323,52.4046,185323.0
2022-04-28 15:55:00,57.75,57.88,57.68,57.83,334331.0,52.3956,52.5135,52.3321,52.4682,334331.0
2022-04-29 09:30:00,65.09,65.29,63.22,64.2,1933650.0,59.055,59.2365,57.3584,58.2475,1933650.0
2022-04-29 09:35:00,64.2,64.35,62.13,62.3,1115250.0,58.2475,58.3836,56.3695,56.5237,1115250.0
2022-04-29 09:40:00,62.33,63.33,62.29,62.72,658973.0,56.5509,57.4582,56.5146,56.9048,658973.0
2022-04-29 09:45:00,62.72,63.63,62.71,63.53,619491.0,56.9048,57.7304,56.8957,57.6397,619491.0
2022-04-29 09:50:00,63.53,63.91,63.19,63.52,373519.0,57.6397,57.9844,57.3312,57.6306,373519.0
2022-04-29 09:55:00,63.54,64.1,63.41,63.66,417268.0,57.6487,58.1568,57.5308,57.7576,417268.0
2022-04-29 10:00:00,63.7,63.86,63.2,63.58,490873.0,57.7939,57.9391,57.3403,57.685,490873.0
2022-04-29 10:05:00,63.57,63.63,63.07,63.58,227976.0,57.676,57.7304,57.2223,57.685,227976.0
2022-04-29 10:10:00,63.58,63.59,62.95,63.0,227628.0,57.685,57.6941,57.1134,57.1588,227628.0
2022-04-29 10:15:00,63.0,63.34,62.65,62.95,331290.0,57.1588,57.4673,56.8413,57.1134,331290.0
2022-04-29 10:20:00,62.95,63.21,62.79,63.1,180033.0,57.1134,57.3493,56.9683,57.2495,180033.0
2022-04-29 10:25:00,63.11,63.15,62.75,62.94,137739.0,57.2586,57.2949,56.932,57.1044,137739.0
2022-04-29 10:30:00,62.93,63.05,62.71,62.88,138858.0,57.0953,57.2042,56.8957,57.0499,138858.0
2022-04-29 10:35:00,62.89,62.98,62.41,62.41,174860.0,57.059,57.1407,56.6235,56.6235,174860.0
2022-04-29 10:40:00,62.4,62.53,62.35,62.37,117168.0,56.6144,56.7324,56.5691,56.5872,117168.0
2022-04-29 10:45:00,62.36,62.42,62.23,62.35,135777.0,56.5781,56.6326,56.4602,56.5691,135777.0
2022-04-29 10:50:00,62.36,62.57,62.17,62.32,163214.0,56.5781,56.7687,56.4058,56.5419,163214.0
2022-04-29 10:55:00,62.33,62.73,62.33,62.65,161871.0,56.5509,56.9138,56.5509,56.8413,161871.0
2022-04-29 11:00:00,62.64,62.64,62.25,62.45,104181.0,56.8322,56.8322,56.4783,56.6598,104181.0
2022-04-29 11:05:00,62.44,62.66,62.2,62.33,152179.0,56.6507,56.8503,56.433,56.5509,152179.0
2022-04-29 11:10:00,62.35,62.53,62.28,62.44,94224.0,56.5691,56.7324,56.5056,56.6507,94224.0
2022-04-29 11:15:00,62.44,62.49,62.31,62.41,67835.0,56.6507,56.6961,56.5328,56.6235,67835.0
2022-04-29 11:20:00,62.42,62.92,62.29,62.81,137029.0,56.6326,57.0862,56.5146,56.9864,137029.0
2022-04-29 11:25:00,62.8,62.82,62.58,62.66,104297.0,56.9774,56.9955,56.7778,56.8503,104297.0
2022-04-29 11:30:00,62.65,63.16,62.55,62.94,197753.0,56.8413,57.304,56.7505,57.1044,197753.0
2022-04-29 11:35:00,62.91,63.41,62.91,63.38,146130.0,57.0772,57.5308,57.0772,57.5036,146130.0
2022-04-29 11:40:00,63.38,63.83,63.36,63.79,334687.0,57.5036,57.9119,57.4854,57.8756,334687.0
2022-04-29 11:45:00,63.8,63.8,63.34,63.45,262213.0,57.8846,57.8846,57.4673,57.5671,262213.0
2022-04-29 11:50:00,63.46,63.71,63.44,63.52,151163.0,57.5762,57.803,57.558,57.6306,151163.0
2022-04-29 11:55:00,63.51,63.52,63.19,63.19,115406.0,57.6215,57.6306,57.3312,57.3312,115406.0
2022-04-29 12:00:00,63.21,63.24,62.71,62.78,133782.0,57.3493,57.3766,56.8957,56.9592,133782.0
2022-04-29 12:05:00,62.78,62.93,62.72,62.85,98577.0,56.9592,57.0953,56.9048,57.0227,98577.0
2022-04-29 12:10:00,62.84,63.05,62.82,62.88,131162.0,57.0136,57.2042,56.9955,57.0499,131162.0
2022-04-29 12:15:00,62.86,62.86,62.64,62.69,85075.0,57.0318,57.0318,56.8322,56.8776,85075.0
2022-04-29 12:20:00,62.69,62.92,62.68,62.74,58035.0,56.8776,57.0862,56.8685,56.9229,58035.0
2022-04-29 12:25:00,62.74,62.74,62.5,62.53,54449.0,56.9229,56.9229,56.7052,56.7324,54449.0
2022-04-29 12:30:00,62.52,62.73,62.44,62.66,76858.0,56.7233,56.9138,56.6507,56.8503,76858.0
2022-04-29 12:35:00,62.67,62.75,62.58,62.63,59974.0,56.8594,56.932,56.7778,56.8231,59974.0
2022-04-29 12:40:00,62.64,62.67,62.46,62.47,64920.0,56.8322,56.8594,56.6689,56.678,64920.0
2022-04-29 12:45:00,62.47,62.65,62.47,62.6,57529.0,56.678,56.8413,56.678,56.7959,57529.0
2022-04-29 12:50:00,62.59,62.59,62.32,62.39,66638.0,56.7868,56.7868,56.5419,56.6054,66638.0
2022-04-29 12:55:00,62.39,62.54,62.31,62.44,60080.0,56.6054,56.7415,56.5328,56.6507,60080.0
2022-04-29 13:00:00,62.42,62.8,62.4,62.79,57082.0,56.6326,56.9774,56.6144,56.9683,57082.0
2022-04-29 13:05:00,62.8,62.8,62.52,62.53,50147.0,56.9774,56.9774,56.7233,56.7324,50147.0
2022-04-29 13:10:00,62.51,62.63,62.45,62.61,52005.0,56.7142,56.8231,56.6598,56.805,52005.0
2022-04-29 13:15:00,62.63,62.72,62.56,62.63,70202.0,56.8231,56.9048,56.7596,56.8231,70202.0
2022-04-29 13:20:00,62.59,62.6,62.39,62.56,79669.0,56.7868,56.7959,56.6054,56.7596,79669.0
2022-04-29 13:25:00,62.58,62.77,62.57,62.61,63164.0,56.7778,56.9501,56.7687,56.805,63164.0
2022-04-29 13:30:00,62.61,62.88,62.6,62.68,78463.0,56.805,57.0499,56.7959,56.8685,78463.0
2022-04-29 13:35:00,62.67,62.82,62.48,62.52,72167.0,56.8594,56.9955,56.687,56.7233,72167.0
2022-04-29 13:40:00,62.51,62.6,62.41,62.49,53012.0,56.7142,56.7959,56.6235,56.6961,53012.0
2022-04-29 13:45:00,62.47,62.48,62.22,62.29,66614.0,56.678,56.687,56.4511,56.5146,66614.0
2022-04-29 13:50:00,62.29,62.43,62.25,62.34,58919.0,56.5146,56.6417,56.4783,56.56,58919.0
2022-04-29 13:55:00,62.32,62.36,62.23,62.27,51386.0,56.5419,56.5781,56.4602,56.4965,51386.0
2022-04-29 14:00:00,62.26,62.33,62.14,62.31,45759.0,56.4874,56.5509,56.3785,56.5328,45759.0
2022-04-29 14:05:00,62.32,62.34,62.21,62.25,52371.0,56.5419,56.56,56.4421,56.4783,52371.0
2022-04-29 14:10:00,62.26,62.41,62.18,62.39,43199.0,56.4874,56.6235,56.4148,56.6054,43199.0
2022-04-29 14:15:00,62.38,62.48,62.26,62.31,72016.0,56.5963,56.687,56.4874,56.5328,72016.0
2022-04-29 14:20:00,62.3,62.3,62.1,62.15,74997.0,56.5237,56.5237,56.3423,56.3876,74997.0
2022-04-29 14:25:00,62.16,62.32,62.16,62.26,49312.0,56.3967,56.5419,56.3967,56.4874,49312.0
2022-04-29 14:30:00,62.26,62.43,62.2,62.28,58704.0,56.4874,56.6417,56.433,56.5056,58704.0
2022-04-29 14:35:00,62.29,62.38,62.13,62.17,65891.0,56.5146,56.5963,56.3695,56.4058,65891.0
2022-04-29 14:40:00,62.16,62.26,62.11,62.26,83006.0,56.3967,56.4874,56.3513,56.4874,83006.0
2022-04-29 14:45:00,62.27,62.27,62.09,62.13,62622.0,56.4965,56.4965,56.3332,56.3695,62622.0
2022-04-29 14:50:00,62.13,62.25,62.09,62.13,64534.0,56.3695,56.4783,56.3332,56.3695,64534.0
2022-04-29 14:55:00,62.13,62.38,62.02,62.32,84352.0,56.3695,56.5963,56.2697,56.5419,84352.0
2022-04-29 15:00:00,62.31,62.46,62.21,62.42,51632.0,56.5328,56.6689,56.4421,56.6326,51632.0
2022-04-29 15:05:00,62.42,62.42,62.25,62.28,49786.0,56.6326,56.6326,56.4783,56.5056,49786.0
2022-04-29 15:10:00,62.28,62.37,62.22,62.25,52680.0,56.5056,56.5872,56.4511,56.4783,52680.0
2022-04-29 15:15:00,62.25,62.45,62.22,62.45,203651.0,56.4783,56.6598,56.4511,56.6598,203651.0
2022-04-29 15:20:00,62.45,62.69,62.31,62.61,122990.0,56.6598,56.8776,56.5328,56.805,122990.0
2022-04-29 15:25:00,62.6,62.79,62.33,62.37,142487.0,56.7959,56.9683,56.5509,56.5872,142487.0
2022-04-29 15:30:00,62.36,62.56,62.31,62.32,103666.0,56.5781,56.7596,56.5328,56.5419,103666.0
2022-04-29 15:35:00,62.31,62.35,62.22,62.25,90989.0,56.5328,56.5691,56.4511,56.4783,90989.0
2022-04-29 15:40:00,62.26,62.39,62.11,62.13,91409.0,56.4874,56.6054,56.3513,56.3695,91409.0
2022-04-29 15:45:00,62.12,62.19,61.93,61.98,228287.0,56.3604,56.4239,56.188,56.2334,228287.0
2022-04-29 15:50:00,61.97,62.0,61.56,61.63,303442.0,56.2243,56.2515,55.8523,55.9158,303442.0
2022-04-29 15:55:00,61.63,61.81,61.62,61.71,585458.0,55.9158,56.0791,55.9068,55.9884,585458.0
2022-05-02 09:30:00,61.64,62.24,60.9,62.22,394869.0,55.9249,56.4693,55.2535,56.4511,394869.0
2022-05-02 09:35:00,62.24,62.35,61.07,61.46,354359.0,56.4693,56.5691,55.4078,55.7616,354359.0
2022-05-02 09:40:00,61.46,62.48,61.33,62.33,235901.0,55.7616,56.687,55.6436,56.5509,235901.0
2022-05-02 09:45:00,62.35,62.47,61.87,61.88,156618.0,56.5691,56.678,56.1336,56.1427,156618.0
2022-05-02 09:50:00,61.86,62.73,61.81,62.64,146687.0,56.1245,56.9138,56.0791,56.8322,146687.0
2022-05-02 09:55:00,62.64,63.38,62.55,63.06,304944.0,56.8322,57.5036,56.7505,57.2132,304944.0
2022-05-02 10:00:00,63.07,63.15,62.31,62.57,202640.0,57.2223,57.2949,56.5328,56.7687,202640.0
2022-05-02 10:05:00,62.54,62.54,62.1,62.18,73011.0,56.7415,56.7415,56.3423,56.4148,73011.0
2022-05-02 10:10:00,62.14,62.3,61.79,62.01,127168.0,56.3785,56.5237,56.061,56.2606,127168.0
2022-05-02 10:15:00,62.02,62.2,61.64,62.12,124898.0,56.2697,56.433,55.9249,56.3604,124898.0
2022-05-02 10:20:00,62.07,62.29,61.8,62.16,132430.0,56.315,56.5146,56.0701,56.3967,132430.0
2022-05-02 10:25:00,62.17,62.47,62.0,62.41,159226.0,56.4058,56.678,56.2515,56.6235,159226.0
2022-05-02 10:30:00,62.41,62.78,62.41,62.68,128114.0,56.6235,56.9592,56.6235,56.8685,128114.0
2022-05-02 10:35:00,62.66,62.73,62.13,62.21,82997.0,56.8503,56.9138,56.3695,56.4421,82997.0
2022-05-02 10:40:00,62.21,62.57,62.0,62.25,80631.0,56.4421,56.7687,56.2515,56.4783,80631.0
2022-05-02 10:45:00,62.21,62.23,61.85,62.1,57033.0,56.4421,56.4602,56.1154,56.3423,57033.0
2022-05-02 10:50:00,62.1,62.19,61.98,62.05,67689.0,56.3423,56.4239,56.2334,56.2969,67689.0
2022-05-02 10:55:00,62.03,62.28,61.8,62.05,68895.0,56.2787,56.5056,56.0701,56.2969,68895.0
2022-05-02 11:00:00,62.07,62.09,61.86,61.91,34816.0,56.315,56.3332,56.1245,56.1699,34816.0
2022-05-02 11:05:00,61.9,62.19,61.86,62.19,69784.0,56.1608,56.4239,56.1245,56.4239,69784.0
2022-05-02 11:10:00,62.18,62.5,62.18,62.5,60316.0,56.4148,56.7052,56.4148,56.7052,60316.0
2022-05-02 11:15:00,62.5,62.51,61.96,62.04,82412.0,56.7052,56.7142,56.2152,56.2878,82412.0
2022-05-02 11:20:00,62.05,62.35,61.99,62.35,96832.0,56.2969,56.5691,56.2425,56.5691,96832.0
2022-05-02 11:25:00,62.36,62.68,62.25,62.46,142423.0,56.5781,56.8685,56.4783,56.6689,142423.0
2022-05-02 11:30:00,62.43,62.56,62.22,62.56,52112.0,56.6417,56.7596,56.4511,56.7596,52112.0
2022-05-02 11:35:00,62.57,62.58,62.18,62.28,80336.0,56.7687,56.7778,56.4148,56.5056,80336.0
2022-05-02 11:40:00,62.29,62.52,62.27,62.34,33035.0,56.5146,56.7233,56.4965,56.56,33035.0
2022-05-02 11:45:00,62.34,62.34,62.11,62.19,30865.0,56.56,56.56,56.3513,56.4239,30865.0
2022-05-02 11:50:00,62.16,62.39,62.12,62.34,24535.0,56.3967,56.6054,56.3604,56.56,24535.0
2022-05-02 11:55:00,62.31,62.49,62.24,62.26,44097.0,56.5328,56.6961,56.4693,56.4874,44097.0
2022-05-02 12:00:00,62.19,62.35,62.02,62.09,38830.0,56.4239,56.5691,56.2697,56.3332,38830.0
2022-05-02 12:05:00,62.11,62.28,62.04,62.19,30866.0,56.3513,56.5056,56.2878,56.4239,30866.0
2022-05-02 12:10:00,62.17,62.53,62.15,62.5,54125.0,56.4058,56.7324,56.3876,56.7052,54125.0
2022-05-02 12:15:00,62.46,62.57,62.4,62.51,44840.0,56.6689,56.7687,56.6144,56.7142,44840.0
2022-05-02 12:20:00,62.52,62.67,62.46,62.51,66573.0,56.7233,56.8594,56.6689,56.7142,66573.0
2022-05-02 12:25:00,62.51,62.61,62.4,62.48,36459.0,56.7142,56.805,56.6144,56.687,36459.0
2022-05-02 12:30:00,62.48,62.5,62.24,62.44,29418.0,56.687,56.7052,56.4693,56.6507,29418.0
2022-05-02 12:35:00,62.43,62.56,62.33,62.35,67314.0,56.6417,56.7596,56.5509,56.5691,67314.0
2022-05-02 12:40:00,62.34,62.43,62.27,62.4,50346.0,56.56,56.6417,56.4965,56.6144,50346.0
2022-05-02 12:45:00,62.41,62.42,62.23,62.23,33284.0,56.6235,56.6326,56.4602,56.4602,33284.0
2022-05-02 12:50:00,62.23,62.27,62.07,62.1,30101.0,56.4602,56.4965,56.315,56.3423,30101.0
2022-05-02 12:55:00,62.1,62.26,62.01,62.05,33455.0,56.3423,56.4874,56.2606,56.2969,33455.0
2022-05-02 13:00:00,62.08,62.08,61.84,61.93,37317.0,56.3241,56.3241,56.1064,56.188,37317.0
2022-05-02 13:05:00,61.94,62.19,61.93,62.13,37156.0,56.1971,56.4239,56.188,56.3695,37156.0
2022-05-02 13:10:00,62.12,62.19,62.02,62.17,57234.0,56.3604,56.4239,56.2697,56.4058,57234.0
2022-05-02 13:15:00,62.16,62.16,61.89,61.92,35646.0,56.3967,56.3967,56.1517,56.1789,35646.0
2022-05-02 13:20:00,61.93,62.02,61.82,61.98,57005.0,56.188,56.2697,56.0882,56.2334,57005.0
2022-05-02 13:25:00,61.98,62.22,61.97,62.17,33463.0,56.2334,56.4511,56.2243,56.4058,33463.0
2022-05-02 13:30:00,62.16,62.37,62.13,62.23,48626.0,56.3967,56.5872,56.3695,56.4602,48626.0
2022-05-02 13:35:00,62.23,62.24,62.04,62.09,34882.0,56.4602,56.4693,56.2878,56.3332,34882.0
2022-05-02 13:40:00,62.1,62.11,61.94,61.95,28900.0,56.3423,56.3513,56.1971,56.2062,28900.0
2022-05-02 13:45:00,61.97,61.99,61.84,61.87,35920.0,56.2243,56.2425,56.1064,56.1336,35920.0
2022-05-02 13:50:00,61.87,61.92,61.68,61.76,77786.0,56.1336,56.1789,55.9612,56.0338,77786.0
2022-05-02 13:55:00,61.78,62.13,61.77,62.13,38977.0,56.0519,56.3695,56.0429,56.3695,38977.0
2022-05-02 14:00:00,62.13,62.37,62.07,62.37,96282.0,56.3695,56.5872,56.315,56.5872,96282.0
2022-05-02 14:05:00,62.36,62.36,62.1,62.17,57783.0,56.5781,56.5781,56.3423,56.4058,57783.0
2022-05-02 14:10:00,62.17,62.2,61.81,61.81,44011.0,56.4058,56.433,56.0791,56.0791,44011.0
2022-05-02 14:15:00,61.8,61.85,61.75,61.78,28578.0,56.0701,56.1154,56.0247,56.0519,28578.0
2022-05-02 14:20:00,61.81,61.93,61.68,61.84,108322.0,56.0791,56.188,55.9612,56.1064,108322.0
2022-05-02 14:25:00,61.83,61.96,61.78,61.89,43825.0,56.0973,56.2152,56.0519,56.1517,43825.0
2022-05-02 14:30:00,61.86,62.24,61.82,62.21,32372.0,56.1245,56.4693,56.0882,56.4421,32372.0
2022-05-02 14:35:00,62.19,62.2,62.04,62.13,43191.0,56.4239,56.433,56.2878,56.3695,43191.0
2022-05-02 14:40:00,62.1,62.18,62.0,62.1,19959.0,56.3423,56.4148,56.2515,56.3423,19959.0
2022-05-02 14:45:00,62.11,62.35,62.1,62.35,33578.0,56.3513,56.5691,56.3423,56.5691,33578.0
2022-05-02 14:50:00,62.34,62.56,62.26,62.53,51504.0,56.56,56.7596,56.4874,56.7324,51504.0
2022-05-02 14:55:00,62.53,62.59,62.45,62.53,79609.0,56.7324,56.7868,56.6598,56.7324,79609.0
2022-05-02 15:00:00,62.51,62.73,62.47,62.67,106485.0,56.7142,56.9138,56.678,56.8594,106485.0
2022-05-02 15:05:00,62.68,62.97,62.62,62.95,105007.0,56.8685,57.1316,56.814,57.1134,105007.0
2022-05-02 15:10:00,62.95,63.16,62.94,63.11,188643.0,57.1134,57.304,57.1044,57.2586,188643.0
2022-05-02 15:15:00,63.11,63.13,62.91,63.13,157679.0,57.2586,57.2768,57.0772,57.2768,157679.0
2022-05-02 15:20:00,63.13,63.28,63.12,63.27,76676.0,57.2768,57.4128,57.2677,57.4038,76676.0
2022-05-02 15:25:00,63.27,63.27,63.04,63.14,191751.0,57.4038,57.4038,57.1951,57.2858,191751.0
2022-05-02 15:30:00,63.12,63.44,63.11,63.33,142586.0,57.2677,57.558,57.2586,57.4582,142586.0
2022-05-02 15:35:00,63.35,63.38,63.06,63.22,120366.0,57.4764,57.5036,57.2132,57.3584,120366.0
2022-05-02 15:40:00,63.25,63.32,63.03,63.03,103619.0,57.3856,57.4491,57.186,57.186,103619.0
2022-05-02 15:45:00,63.02,63.3,62.99,63.3,117998.0,57.177,57.431,57.1497,57.431,117998.0
2022-05-02 15:50:00,63.33,63.57,63.31,63.42,262276.0,57.4582,57.676,57.4401,57.5399,262276.0
2022-05-02 15:55:00,63.4,63.49,63.35,63.38,500648.0,57.5217,57.6034,57.4764,57.5036,500648.0
2022-05-03 09:30:00,62.84,63.96,62.65,63.51,350452.0,57.0136,58.0298,56.8413,57.6215,350452.0
2022-05-03 09:35:00,63.57,63.71,63.07,63.09,166412.0,57.676,57.803,57.2223,57.2405,166412.0
2022-05-03 09:40:00,63.1,63.1,62.3,62.35,200875.0,57.2495,57.2495,56.5237,56.5691,200875.0
2022-05-03 09:45:00,62.34,62.36,61.8,62.04,330320.0,56.56,56.5781,56.0701,56.2878,330320.0
2022-05-03 09:50:00,62.04,62.4,61.94,62.17,303026.0,56.2878,56.6144,56.1971,56.4058,303026.0
2022-05-03 09:55:00,62.19,63.35,62.17,63.27,239694.0,56.4239,57.4764,56.4058,57.4038,239694.0
2022-05-03 10:00:00,63.22,63.65,63.18,63.24,260808.0,57.3584,57.7485,57.3221,57.3766,260808.0
2022-05-03 10:05:00,63.22,63.26,62.55,62.61,146861.0,57.3584,57.3947,56.7505,56.805,146861.0
2022-05-03 10:10:00,62.61,62.63,62.18,62.34,152924.0,56.805,56.8231,56.4148,56.56,152924.0
2022-05-03 10:15:00,62.33,62.37,62.04,62.28,148964.0,56.5509,56.5872,56.2878,56.5056,148964.0
2022-05-03 10:20:00,62.27,62.32,62.03,62.22,87717.0,56.4965,56.5419,56.2787,56.4511,87717.0
2022-05-03 10:25:00,62.24,62.67,62.23,62.64,86184.0,56.4693,56.8594,56.4602,56.8322,86184.0
2022-05-03 10:30:00,62.64,62.66,62.16,62.36,162958.0,56.8322,56.8503,56.3967,56.5781,162958.0
2022-05-03 10:35:00,62.33,62.38,61.88,61.88,272122.0,56.5509,56.5963,56.1427,56.1427,272122.0
2022-05-03 10:40:00,61.89,62.08,61.82,62.04,90249.0,56.1517,56.3241,56.0882,56.2878,90249.0
2022-05-03 10:45:00,62.05,62.15,61.92,62.07,69406.0,56.2969,56.3876,56.1789,56.315,69406.0
2022-05-03 10:50:00,62.08,62.09,61.93,62.05,69629.0,56.3241,56.3332,56.188,56.2969,69629.0
2022-05-03 10:55:00,62.04,62.11,61.93,62.03,93758.0,56.2878,56.3513,56.188,56.2787,93758.0
2022-05-03 11:00:00,62.06,62.12,61.94,62.05,56316.0,56.306,56.3604,56.1971,56.2969,56316.0
2022-05-03 11:05:00,62.08,62.38,61.95,62.33,108181.0,56.3241,56.5963,56.2062,56.5509,108181.0
2022-05-03 11:10:00,62.34,62.34,62.1,62.27,52565.0,56.56,56.56,56.3423,56.4965,52565.0
2022-05-03 11:15:00,62.3,62.39,62.2,62.34,59914.0,56.5237,56.6054,56.433,56.56,59914.0
2022-05-03 11:20:00,62.35,62.5,62.32,62.36,69351.0,56.5691,56.7052,56.5419,56.5781,69351.0
2022-05-03 11:25:00,62.35,62.39,62.02,62.12,60983.0,56.5691,56.6054,56.2697,56.3604,60983.0
2022-05-03 11:30:00,62.15,62.16,62.06,62.07,39822.0,56.3876,56.3967,56.306,56.315,39822.0
2022-05-03 11:35:00,62.06,62.06,61.9,62.01,72210.0,56.306,56.306,56.1608,56.2606,72210.0
2022-05-03 11:40:00,62.02,62.18,62.01,62.12,77157.0,56.2697,56.4148,56.2606,56.3604,77157.0
2022-05-03 11:45:00,62.13,62.35,62.13,62.28,41375.0,56.3695,56.5691,56.3695,56.5056,41375.0
2022-05-03 11:50:00,62.3,62.3,62.09,62.09,36813.0,56.5237,56.5237,56.3332,56.3332,36813.0
2022-05-03 11:55:00,62.05,62.11,61.95,62.07,49361.0,56.2969,56.3513,56.2062,56.315,49361.0
2022-05-03 12:00:00,62.08,62.24,61.96,62.09,52469.0,56.3241,56.4693,56.2152,56.3332,52469.0
2022-05-03 12:05:00,62.09,62.09,61.95,62.02,94186.0,56.3332,56.3332,56.2062,56.2697,94186.0
2022-05-03 12:10:00,62.01,62.1,61.95,62.02,69120.0,56.2606,56.3423,56.2062,56.2697,69120.0
2022-05-03 12:15:00,62.03,62.12,62.0,62.07,30484.0,56.2787,56.3604,56.2515,56.315,30484.0
2022-05-03 12:20:00,62.07,62.25,62.0,62.2,84801.0,56.315,56.4783,56.2515,56.433,84801.0
2022-05-03 12:25:00,62.2,62.2,61.91,61.92,53255.0,56.433,56.433,56.1699,56.1789,53255.0
2022-05-03 12:30:00,61.91,61.98,61.81,61.91,57045.0,56.1699,56.2334,56.0791,56.1699,57045.0
2022-05-03 12:35:00,61.89,61.9,61.82,61.86,36238.0,56.1517,56.1608,56.0882,56.1245,36238.0
2022-05-03 12:40:00,61.86,61.97,61.82,61.89,52806.0,56.1245,56.2243,56.0882,56.1517,52806.0
2022-05-03 12:45:00,61.91,62.01,61.83,61.86,66606.0,56.1699,56.2606,56.0973,56.1245,66606.0
2022-05-03 12:50:00,61.84,61.96,61.82,61.85,29723.0,56.1064,56.2152,56.0882,56.1154,29723.0
2022-05-03 12:55:00,61.86,61.86,61.69,61.72,57218.0,56.1245,56.1245,55.9703,55.9975,57218.0
2022-05-03 13:00:00,61.73,61.9,61.69,61.76,43963.0,56.0066,56.1608,55.9703,56.0338,43963.0
2022-05-03 13:05:00,61.75,61.82,61.64,61.74,37007.0,56.0247,56.0882,55.9249,56.0156,37007.0
2022-05-03 13:10:00,61.75,61.86,61.68,61.85,40146.0,56.0247,56.1245,55.9612,56.1154,40146.0
2022-05-03 13:15:00,61.86,62.0,61.86,61.9,64407.0,56.1245,56.2515,56.1245,56.1608,64407.0
2022-05-03 13:20:00,61.9,62.01,61.85,61.89,92066.0,56.1608,56.2606,56.1154,56.1517,92066.0
2022-05-03 13:25:00,61.88,62.01,61.86,61.98,34100.0,56.1427,56.2606,56.1245,56.2334,34100.0
2022-05-03 13:30:00,61.98,62.15,61.93,62.14,41180.0,56.2334,56.3876,56.188,56.3785,41180.0
2022-05-03 13:35:00,62.14,62.36,62.14,62.35,35395.0,56.3785,56.5781,56.3785,56.5691,35395.0
2022-05-03 13:40:00,62.36,62.49,62.3,62.48,54078.0,56.5781,56.6961,56.5237,56.687,54078.0
2022-05-03 13:45:00,62.48,62.54,62.37,62.42,76606.0,56.687,56.7415,56.5872,56.6326,76606.0
2022-05-03 13:50:00,62.41,62.44,62.3,62.43,38800.0,56.6235,56.6507,56.5237,56.6417,38800.0
2022-05-03 13:55:00,62.43,62.46,62.28,62.28,40828.0,56.6417,56.6689,56.5056,56.5056,40828.0
2022-05-03 14:00:00,62.27,62.32,62.13,62.18,51573.0,56.4965,56.5419,56.3695,56.4148,51573.0
2022-05-03 14:05:00,62.15,62.15,62.0,62.01,59234.0,56.3876,56.3876,56.2515,56.2606,59234.0
2022-05-03 14:10:00,62.0,62.03,61.89,61.92,39087.0,56.2515,56.2787,56.1517,56.1789,39087.0
2022-05-03 14:15:00,61.9,61.95,61.82,61.88,62999.0,56.1608,56.2062,56.0882,56.1427,62999.0
2022-05-03 14:20:00,61.88,61.97,61.77,61.95,42759.0,56.1427,56.2243,56.0429,56.2062,42759.0
2022-05-03 14:25:00,61.93,62.06,61.93,61.98,55152.0,56.188,56.306,56.188,56.2334,55152.0
2022-05-03 14:30:00,61.98,62.09,61.97,62.05,30234.0,56.2334,56.3332,56.2243,56.2969,30234.0
2022-05-03 14:35:00,62.04,62.11,61.78,61.83,49927.0,56.2878,56.3513,56.0519,56.0973,49927.0
2022-05-03 14:40:00,61.84,62.09,61.7,62.05,90633.0,56.1064,56.3332,55.9793,56.2969,90633.0
2022-05-03 14:45:00,62.04,62.08,61.84,61.97,37669.0,56.2878,56.3241,56.1064,56.2243,37669.0
2022-05-03 14:50:00,61.96,62.1,61.93,62.02,80540.0,56.2152,56.3423,56.188,56.2697,80540.0
2022-05-03 14:55:00,62.02,62.24,62.01,62.2,47418.0,56.2697,56.4693,56.2606,56.433,47418.0
2022-05-03 15:00:00,62.21,62.23,62.06,62.15,37399.0,56.4421,56.4602,56.306,56.3876,37399.0
2022-05-03 15:05:00,62.13,62.31,62.11,62.18,56404.0,56.3695,56.5328,56.3513,56.4148,56404.0
2022-05-03 15:10:00,62.19,62.25,62.13,62.14,57239.0,56.4239,56.4783,56.3695,56.3785,57239.0
2022-05-03 15:15:00,62.14,62.16,61.97,62.01,50809.0,56.3785,56.3967,56.2243,56.2606,50809.0
2022-05-03 15:20:00,62.01,62.18,61.9,62.09,66774.0,56.2606,56.4148,56.1608,56.3332,66774.0
2022-05-03 15:25:00,62.08,62.13,62.0,62.06,31526.0,56.3241,56.3695,56.2515,56.306,31526.0
2022-05-03 15:30:00,62.05,62.2,61.99,62.14,49027.0,56.2969,56.433,56.2425,56.3785,49027.0
2022-05-03 15:35:00,62.15,62.17,61.88,61.95,85431.0,56.3876,56.4058,56.1427,56.2062,85431.0
2022-05-03 15:40:00,61.97,61.97,61.79,61.92,98472.0,56.2243,56.2243,56.061,56.1789,98472.0
2022-05-03 15:45:00,61.92,62.09,61.87,61.9,154152.0,56.1789,56.3332,56.1336,56.1608,154152.0
2022-05-03 15:50:00,61.9,62.17,61.89,62.03,194385.0,56.1608,56.4058,56.1517,56.2787,194385.0
2022-05-03 15:55:00,62.04,62.19,62.0,62.18,350225.0,56.2878,56.4239,56.2515,56.4148,350225.0
2022-05-04 09:30:00,60.23,60.36,59.11,59.67,434573.0,54.6456,54.7636,53.6295,54.1376,434573.0
2022-05-04 09:35:00,59.67,60.15,59.45,59.96,334731.0,54.1376,54.5731,53.938,54.4007,334731.0
2022-05-04 09:40:00,59.95,60.36,59.87,60.19,244706.0,54.3916,54.7636,54.319,54.6093,244706.0
2022-05-04 09:45:00,60.19,60.45,59.95,60.44,240029.0,54.6093,54.8452,54.3916,54.8362,240029.0
2022-05-04 09:50:00,60.5,60.85,60.23,60.67,189290.0,54.8906,55.2082,54.6456,55.0448,189290.0
2022-05-04 09:55:00,60.67,60.86,60.42,60.59,158273.0,55.0448,55.2172,54.818,54.9723,158273.0
2022-05-04 10:00:00,60.6,60.85,60.51,60.85,88394.0,54.9813,55.2082,54.8997,55.2082,88394.0
2022-05-04 10:05:00,60.82,60.86,60.61,60.68,100090.0,55.1809,55.2172,54.9904,55.0539,100090.0
2022-05-04 10:10:00,60.69,60.83,60.51,60.56,169721.0,55.063,55.19,54.8997,54.945,169721.0
2022-05-04 10:15:00,60.57,60.6,60.36,60.52,144050.0,54.9541,54.9813,54.7636,54.9087,144050.0
2022-05-04 10:20:00,60.54,60.97,60.43,60.7,286010.0,54.9269,55.317,54.8271,55.0721,286010.0
2022-05-04 10:25:00,60.68,60.92,60.54,60.85,110763.0,55.0539,55.2717,54.9269,55.2082,110763.0
2022-05-04 10:30:00,60.86,61.06,60.75,60.78,131162.0,55.2172,55.3987,55.1174,55.1446,131162.0
2022-05-04 10:35:00,60.77,60.93,60.52,60.58,93701.0,55.1356,55.2807,54.9087,54.9632,93701.0
2022-05-04 10:40:00,60.59,61.06,60.55,60.94,92781.0,54.9723,55.3987,54.936,55.2898,92781.0
2022-05-04 10:45:00,60.94,61.0,60.8,60.89,89242.0,55.2898,55.3442,55.1628,55.2444,89242.0
2022-05-04 10:50:00,60.88,60.89,60.62,60.77,37202.0,55.2354,55.2444,54.9995,55.1356,37202.0
2022-05-04 10:55:00,60.77,60.81,60.57,60.6,52140.0,55.1356,55.1719,54.9541,54.9813,52140.0
2022-05-04 11:00:00,60.6,60.79,60.49,60.5,42001.0,54.9813,55.1537,54.8815,54.8906,42001.0
2022-05-04 11:05:00,60.45,60.45,60.23,60.37,127227.0,54.8452,54.8452,54.6456,54.7727,127227.0
2022-05-04 11:10:00,60.38,60.43,60.23,60.29,110729.0,54.7817,54.8271,54.6456,54.7001,110729.0
2022-05-04 11:15:00,60.28,60.58,60.26,60.57,67735.0,54.691,54.9632,54.6729,54.9541,67735.0
2022-05-04 11:20:00,60.58,60.58,60.38,60.55,46684.0,54.9632,54.9632,54.7817,54.936,46684.0
2022-05-04 11:25:00,60.6,60.6,60.35,60.47,58983.0,54.9813,54.9813,54.7545,54.8634,58983.0
2022-05-04 11:30:00,60.45,60.46,60.31,60.4,40786.0,54.8452,54.8543,54.7182,54.7999,40786.0
2022-05-04 11:35:00,60.42,60.47,60.31,60.46,35210.0,54.818,54.8634,54.7182,54.8543,35210.0
2022-05-04 11:40:00,60.46,60.55,60.43,60.53,52507.0,54.8543,54.936,54.8271,54.9178,52507.0
2022-05-04 11:45:00,60.52,60.68,60.41,60.62,33871.0,54.9087,55.0539,54.8089,54.9995,33871.0
2022-05-04 11:50:00,60.6,60.86,60.5,60.85,62848.0,54.9813,55.2172,54.8906,55.2082,62848.0
2022-05-04 11:55:00,60.88,61.0,60.87,60.95,93106.0,55.2354,55.3442,55.2263,55.2989,93106.0
2022-05-04 12:00:00,60.97,60.98,60.92,60.96,92293.0,55.317,55.3261,55.2717,55.308,92293.0
2022-05-04 12:05:00,60.95,61.06,60.8,60.89,138607.0,55.2989,55.3987,55.1628,55.2444,138607.0
2022-05-04 12:10:00,60.9,61.04,60.8,61.02,49782.0,55.2535,55.3805,55.1628,55.3624,49782.0
2022-05-04 12:15:00,61.01,61.07,60.85,61.01,39542.0,55.3533,55.4078,55.2082,55.3533,39542.0
2022-05-04 12:20:00,61.01,61.34,61.0,61.27,45444.0,55.3533,55.6527,55.3442,55.5892,45444.0
2022-05-04 12:25:00,61.24,61.41,61.17,61.37,65054.0,55.562,55.7162,55.4985,55.6799,65054.0
2022-05-04 12:30:00,61.38,61.45,61.19,61.24,46225.0,55.689,55.7525,55.5166,55.562,46225.0
2022-05-04 12:35:00,61.23,61.28,61.19,61.24,20545.0,55.5529,55.5983,55.5166,55.562,20545.0
2022-05-04 12:40:00,61.23,61.31,61.13,61.22,30802.0,55.5529,55.6255,55.4622,55.5438,30802.0
2022-05-04 12:45:00,61.2,61.21,61.01,61.12,36535.0,55.5257,55.5348,55.3533,55.4531,36535.0
2022-05-04 12:50:00,61.1,61.15,61.04,61.15,14968.0,55.435,55.4803,55.3805,55.4803,14968.0
2022-05-04 12:55:00,61.17,61.21,61.07,61.17,37165.0,55.4985,55.5348,55.4078,55.4985,37165.0
2022-05-04 13:00:00,61.18,61.39,61.18,61.38,73426.0,55.5076,55.6981,55.5076,55.689,73426.0
2022-05-04 13:05:00,61.37,61.43,61.26,61.3,45642.0,55.6799,55.7344,55.5801,55.6164,45642.0
2022-05-04 13:10:00,61.29,61.44,61.22,61.43,29229.0,55.6074,55.7434,55.5438,55.7344,29229.0
2022-05-04 13:15:00,61.43,61.44,61.3,61.32,26371.0,55.7344,55.7434,55.6164,55.6346,26371.0
2022-05-04 13:20:00,61.36,61.64,61.33,61.63,63083.0,55.6709,55.9249,55.6436,55.9158,63083.0
2022-05-04 13:25:00,61.62,61.71,61.57,61.61,31309.0,55.9068,55.9884,55.8614,55.8977,31309.0
2022-05-04 13:30:00,61.65,61.66,61.53,61.59,23789.0,55.934,55.9431,55.8251,55.8795,23789.0
2022-05-04 13:35:00,61.6,61.66,61.39,61.4,36134.0,55.8886,55.9431,55.6981,55.7072,36134.0
2022-05-04 13:40:00,61.39,61.42,61.23,61.31,26625.0,55.6981,55.7253,55.5529,55.6255,26625.0
2022-05-04 13:45:00,61.34,61.36,61.28,61.29,19932.0,55.6527,55.6709,55.5983,55.6074,19932.0
2022-05-04 13:50:00,61.26,61.41,61.26,61.35,16018.0,55.5801,55.7162,55.5801,55.6618,16018.0
2022-05-04 13:55:00,61.37,61.65,61.35,61.63,56030.0,55.6799,55.934,55.6618,55.9158,56030.0
2022-05-04 14:00:00,61.62,62.13,61.34,61.5,120592.0,55.9068,56.3695,55.6527,55.7979,120592.0
2022-05-04 14:05:00,61.52,61.74,60.85,61.06,52064.0,55.816,56.0156,55.2082,55.3987,52064.0
2022-05-04 14:10:00,61.1,61.36,60.89,61.16,35814.0,55.435,55.6709,55.2444,55.4894,35814.0
2022-05-04 14:15:00,61.15,61.23,60.93,61.02,24958.0,55.4803,55.5529,55.2807,55.3624,24958.0
2022-05-04 14:20:00,61.0,61.27,60.81,61.18,44583.0,55.3442,55.5892,55.1719,55.5076,44583.0
2022-05-04 14:25:00,61.19,61.52,61.11,61.29,35940.0,55.5166,55.816,55.444,55.6074,35940.0
2022-05-04 14:30:00,61.34,61.4,60.55,60.56,97383.0,55.6527,55.7072,54.936,54.945,97383.0
2022-05-04 14:35:00,60.59,61.19,60.5,61.01,83126.0,54.9723,55.5166,54.8906,55.3533,83126.0
2022-05-04 14:40:00,61.01,61.76,60.93,61.66,115413.0,55.3533,56.0338,55.2807,55.9431,115413.0
2022-05-04 14:45:00,61.65,62.32,61.65,62.19,124175.0,55.934,56.5419,55.934,56.4239,124175.0
2022-05-04 14:50:00,62.17,62.61,62.14,62.58,176987.0,56.4058,56.805,56.3785,56.7778,176987.0
2022-05-04 14:55:00,62.58,62.66,62.43,62.56,126414.0,56.7778,56.8503,56.6417,56.7596,126414.0
2022-05-04 15:00:00,62.61,62.74,62.3,62.39,76343.0,56.805,56.9229,56.5237,56.6054,76343.0
2022-05-04 15:05:00,62.39,62.54,62.24,62.48,83038.0,56.6054,56.7415,56.4693,56.687,83038.0
2022-05-04 15:10:00,62.48,62.84,62.43,62.84,68609.0,56.687,57.0136,56.6417,57.0136,68609.0
2022-05-04 15:15:00,62.82,63.02,62.66,62.74,131282.0,56.9955,57.177,56.8503,56.9229,131282.0
2022-05-04 15:20:00,62.72,62.94,62.7,62.8,74011.0,56.9048,57.1044,56.8866,56.9774,74011.0
2022-05-04 15:25:00,62.82,62.89,62.71,62.84,64375.0,56.9955,57.059,56.8957,57.0136,64375.0
2022-05-04 15:30:00,62.85,62.94,62.79,62.89,70244.0,57.0227,57.1044,56.9683,57.059,70244.0
2022-05-04 15:35:00,62.9,62.98,62.78,62.95,82971.0,57.0681,57.1407,56.9592,57.1134,82971.0
2022-05-04 15:40:00,62.97,63.17,62.93,63.14,99246.0,57.1316,57.313,57.0953,57.2858,99246.0
2022-05-04 15:45:00,63.16,63.23,63.06,63.21,112879.0,57.304,57.3675,57.2132,57.3493,112879.0
2022-05-04 15:50:00,63.22,63.33,63.04,63.08,205485.0,57.3584,57.4582,57.1951,57.2314,205485.0
2022-05-04 15:55:00,63.08,63.21,63.04,63.19,251933.0,57.2314,57.3493,57.1951,57.3312,251933.0
2022-05-05 09:30:00,60.42,61.25,60.31,60.48,512109.0,54.818,55.5711,54.7182,54.8725,512109.0
2022-05-05 09:35:00,60.49,60.64,59.51,59.82,299724.0,54.8815,55.0176,53.9924,54.2737,299724.0
2022-05-05 09:40:00,59.9,60.03,59.12,59.55,408958.0,54.3462,54.4642,53.6386,54.0287,408958.0
2022-05-05 09:45:00,59.51,59.51,58.44,58.46,586387.0,53.9924,53.9924,53.0216,53.0397,586387.0
2022-05-05 09:50:00,58.45,59.47,58.35,59.16,421028.0,53.0307,53.9561,52.9399,53.6748,421028.0
2022-05-05 09:55:00,59.23,59.41,58.97,59.4,215179.0,53.7384,53.9017,53.5025,53.8926,215179.0
2022-05-05 10:00:00,59.37,59.43,59.13,59.26,135970.0,53.8654,53.9198,53.6476,53.7656,135970.0
2022-05-05 10:05:00,59.26,59.62,59.03,59.47,122114.0,53.7656,54.0922,53.5569,53.9561,122114.0
2022-05-05 10:10:00,59.44,59.59,59.2,59.49,99238.0,53.9289,54.065,53.7111,53.9742,99238.0
2022-05-05 10:15:00,59.5,59.56,59.18,59.37,73385.0,53.9833,54.0378,53.693,53.8654,73385.0
2022-05-05 10:20:00,59.39,59.4,58.86,58.87,164821.0,53.8835,53.8926,53.4027,53.4117,164821.0
2022-05-05 10:25:00,58.85,58.99,58.53,58.58,213217.0,53.3936,53.5206,53.1033,53.1486,213217.0
2022-05-05 10:30:00,58.56,58.58,58.31,58.42,206537.0,53.1305,53.1486,52.9037,53.0035,206537.0
2022-05-05 10:35:00,58.44,58.47,58.26,58.42,94143.0,53.0216,53.0488,52.8583,53.0035,94143.0
2022-05-05 10:40:00,58.42,58.83,58.39,58.83,104878.0,53.0035,53.3754,52.9762,53.3754,104878.0
2022-05-05 10:45:00,58.79,59.21,58.78,59.13,84855.0,53.3392,53.7202,53.3301,53.6476,84855.0
2022-05-05 10:50:00,59.12,59.21,58.84,58.95,74689.0,53.6386,53.7202,53.3845,53.4843,74689.0
2022-05-05 10:55:00,58.97,59.24,58.96,59.22,60644.0,53.5025,53.7474,53.4934,53.7293,60644.0
2022-05-05 11:00:00,59.23,59.23,58.94,59.0,62691.0,53.7384,53.7384,53.4752,53.5297,62691.0
2022-05-05 11:05:00,58.99,59.06,58.7,58.77,40704.0,53.5206,53.5841,53.2575,53.321,40704.0
2022-05-05 11:10:00,58.77,59.04,58.73,58.92,52144.0,53.321,53.566,53.2847,53.4571,52144.0
2022-05-05 11:15:00,58.9,59.09,58.76,58.91,65769.0,53.439,53.6113,53.3119,53.448,65769.0
2022-05-05 11:20:00,58.92,58.97,58.8,58.87,45345.0,53.4571,53.5025,53.3482,53.4117,45345.0
2022-05-05 11:25:00,58.88,59.05,58.78,59.01,87860.0,53.4208,53.575,53.3301,53.5388,87860.0
2022-05-05 11:30:00,59.01,59.18,58.93,59.04,71812.0,53.5388,53.693,53.4662,53.566,71812.0
2022-05-05 11:35:00,59.04,59.23,59.0,59.02,51528.0,53.566,53.7384,53.5297,53.5478,51528.0
2022-05-05 11:40:00,59.03,59.32,59.03,59.24,60535.0,53.5569,53.82,53.5569,53.7474,60535.0
2022-05-05 11:45:00,59.19,59.22,59.04,59.09,30267.0,53.7021,53.7293,53.566,53.6113,30267.0
2022-05-05 11:50:00,59.12,59.12,58.69,58.75,44516.0,53.6386,53.6386,53.2484,53.3029,44516.0
2022-05-05 11:55:00,58.76,58.76,58.62,58.66,44106.0,53.3119,53.3119,53.1849,53.2212,44106.0
2022-05-05 12:00:00,58.66,58.69,58.51,58.64,77880.0,53.2212,53.2484,53.0851,53.2031,77880.0
2022-05-05 12:05:00,58.65,58.8,58.65,58.78,65411.0,53.2121,53.3482,53.2121,53.3301,65411.0
2022-05-05 12:10:00,58.75,58.94,58.71,58.85,36318.0,53.3029,53.4752,53.2666,53.3936,36318.0
2022-05-05 12:15:00,58.87,59.02,58.74,58.99,50587.0,53.4117,53.5478,53.2938,53.5206,50587.0
2022-05-05 12:20:00,59.0,59.09,58.85,58.93,51234.0,53.5297,53.6113,53.3936,53.4662,51234.0
2022-05-05 12:25:00,58.93,59.16,58.93,59.05,40910.0,53.4662,53.6748,53.4662,53.575,40910.0
2022-05-05 12:30:00,59.04,59.12,58.91,58.94,37334.0,53.566,53.6386,53.448,53.4752,37334.0
2022-05-05 12:35:00,58.91,58.94,58.82,58.89,22885.0,53.448,53.4752,53.3664,53.4299,22885.0
2022-05-05 12:40:00,58.88,58.94,58.75,58.85,37739.0,53.4208,53.4752,53.3029,53.3936,37739.0
2022-05-05 12:45:00,58.87,59.02,58.74,58.82,52061.0,53.4117,53.5478,53.2938,53.3664,52061.0
2022-05-05 12:50:00,58.8,59.08,58.8,59.06,43926.0,53.3482,53.6023,53.3482,53.5841,43926.0
2022-05-05 12:55:00,59.09,59.34,59.06,59.2,93040.0,53.6113,53.8382,53.5841,53.7111,93040.0
2022-05-05 13:00:00,59.21,59.44,59.16,59.22,51239.0,53.7202,53.9289,53.6748,53.7293,51239.0
2022-05-05 13:05:00,59.2,59.39,59.17,59.29,50552.0,53.7111,53.8835,53.6839,53.7928,50552.0
2022-05-05 13:10:00,59.28,59.29,59.02,59.02,72689.0,53.7837,53.7928,53.5478,53.5478,72689.0
2022-05-05 13:15:00,59.04,59.19,58.98,59.18,64577.0,53.566,53.7021,53.5115,53.693,64577.0
2022-05-05 13:20:00,59.17,59.32,59.09,59.28,69103.0,53.6839,53.82,53.6113,53.7837,69103.0
2022-05-05 13:25:00,59.26,59.53,59.22,59.49,83367.0,53.7656,54.0105,53.7293,53.9742,83367.0
2022-05-05 13:30:00,59.47,59.47,59.29,59.34,46961.0,53.9561,53.9561,53.7928,53.8382,46961.0
2022-05-05 13:35:00,59.34,59.6,59.34,59.36,58493.0,53.8382,54.074,53.8382,53.8563,58493.0
2022-05-05 13:40:00,59.39,59.57,59.34,59.4,54932.0,53.8835,54.0468,53.8382,53.8926,54932.0
2022-05-05 13:45:00,59.41,59.45,59.33,59.35,50343.0,53.9017,53.938,53.8291,53.8472,50343.0
2022-05-05 13:50:00,59.35,59.35,59.21,59.23,52451.0,53.8472,53.8472,53.7202,53.7384,52451.0
2022-05-05 13:55:00,59.24,59.43,59.21,59.42,61987.0,53.7474,53.9198,53.7202,53.9107,61987.0
2022-05-05 14:00:00,59.41,59.52,59.29,59.33,40209.0,53.9017,54.0015,53.7928,53.8291,40209.0
2022-05-05 14:05:00,59.32,59.45,59.26,59.41,45794.0,53.82,53.938,53.7656,53.9017,45794.0
2022-05-05 14:10:00,59.42,59.45,59.28,59.35,31535.0,53.9107,53.938,53.7837,53.8472,31535.0
2022-05-05 14:15:00,59.34,59.72,59.34,59.71,58483.0,53.8382,54.1829,53.8382,54.1739,58483.0
2022-05-05 14:20:00,59.72,59.73,59.4,59.4,47396.0,54.1829,54.192,53.8926,53.8926,47396.0
2022-05-05 14:25:00,59.38,59.44,59.22,59.26,38844.0,53.8744,53.9289,53.7293,53.7656,38844.0
2022-05-05 14:30:00,59.26,59.3,59.18,59.3,42569.0,53.7656,53.8019,53.693,53.8019,42569.0
2022-05-05 14:35:00,59.29,59.43,59.28,59.4,47874.0,53.7928,53.9198,53.7837,53.8926,47874.0
2022-05-05 14:40:00,59.39,59.47,59.31,59.39,57270.0,53.8835,53.9561,53.8109,53.8835,57270.0
2022-05-05 14:45:00,59.4,59.53,59.33,59.37,59010.0,53.8926,54.0105,53.8291,53.8654,59010.0
2022-05-05 14:50:00,59.37,59.58,59.3,59.3,81430.0,53.8654,54.0559,53.8019,53.8019,81430.0
2022-05-05 14:55:00,59.29,59.38,59.27,59.34,67083.0,53.7928,53.8744,53.7746,53.8382,67083.0
2022-05-05 15:00:00,59.35,59.37,59.08,59.15,85809.0,53.8472,53.8654,53.6023,53.6658,85809.0
2022-05-05 15:05:00,59.14,59.3,59.14,59.24,51374.0,53.6567,53.8019,53.6567,53.7474,51374.0
2022-05-05 15:10:00,59.23,59.3,59.15,59.17,76162.0,53.7384,53.8019,53.6658,53.6839,76162.0
2022-05-05 15:15:00,59.17,59.25,59.08,59.21,81601.0,53.6839,53.7565,53.6023,53.7202,81601.0
2022-05-05 15:20:00,59.21,59.21,59.04,59.12,68526.0,53.7202,53.7202,53.566,53.6386,68526.0
2022-05-05 15:25:00,59.12,59.23,59.01,59.09,135838.0,53.6386,53.7384,53.5388,53.6113,135838.0
2022-05-05 15:30:00,59.09,59.15,58.94,59.03,169537.0,53.6113,53.6658,53.4752,53.5569,169537.0
2022-05-05 15:35:00,59.02,59.24,58.94,59.15,170431.0,53.5478,53.7474,53.4752,53.6658,170431.0
2022-05-05 15:40:00,59.16,59.27,59.09,59.11,143270.0,53.6748,53.7746,53.6113,53.6295,143270.0
2022-05-05 15:45:00,59.11,59.31,59.01,59.11,177704.0,53.6295,53.8109,53.5388,53.6295,177704.0
2022-05-05 15:50:00,59.1,59.49,59.08,59.19,377636.0,53.6204,53.9742,53.6023,53.7021,377636.0
2022-05-05 15:55:00,59.19,59.47,59.18,59.4,484736.0,53.7021,53.9561,53.693,53.8926,484736.0
2022-05-06 09:30:00,58.11,58.71,57.1,57.12,403226.0,52.7222,53.2666,51.8058,51.824,403226.0
2022-05-06 09:35:00,57.1,57.14,56.4,56.47,325316.0,51.8058,51.8421,51.1707,51.2343,325316.0
2022-05-06 09:40:00,56.48,57.1,56.4,56.57,261866.0,51.2433,51.8058,51.1707,51.325,261866.0
2022-05-06 09:45:00,56.59,56.7,56.4,56.57,226390.0,51.3431,51.4429,51.1707,51.325,226390.0
2022-05-06 09:50:00,56.57,56.57,55.6,55.61,424721.0,51.325,51.325,50.4449,50.454,424721.0
2022-05-06 09:55:00,55.59,56.21,55.53,56.09,256512.0,50.4358,50.9984,50.3814,50.8895,256512.0
2022-05-06 10:00:00,56.06,56.63,55.96,56.38,144740.0,50.8623,51.3794,50.7715,51.1526,144740.0
2022-05-06 10:05:00,56.38,56.98,56.38,56.48,154172.0,51.1526,51.697,51.1526,51.2433,154172.0
2022-05-06 10:10:00,56.45,56.95,56.39,56.83,102574.0,51.2161,51.6697,51.1617,51.5609,102574.0
2022-05-06 10:15:00,56.82,57.51,56.82,57.2,191779.0,51.5518,52.1778,51.5518,51.8966,191779.0
2022-05-06 10:20:00,57.21,57.24,56.86,57.18,231024.0,51.9056,51.9329,51.5881,51.8784,231024.0
2022-05-06 10:25:00,57.22,57.44,56.91,56.94,142261.0,51.9147,52.1143,51.6335,51.6607,142261.0
2022-05-06 10:30:00,56.96,57.08,56.62,56.69,135348.0,51.6788,51.7877,51.3703,51.4339,135348.0
2022-05-06 10:35:00,56.69,56.78,56.46,56.59,80473.0,51.4339,51.5155,51.2252,51.3431,80473.0
2022-05-06 10:40:00,56.57,56.83,56.47,56.68,87212.0,51.325,51.5609,51.2343,51.4248,87212.0
2022-05-06 10:45:00,56.67,57.31,56.6,57.21,124381.0,51.4157,51.9964,51.3522,51.9056,124381.0
2022-05-06 10:50:00,57.25,57.43,57.11,57.38,155253.0,51.9419,52.1052,51.8149,52.0599,155253.0
2022-05-06 10:55:00,57.4,57.42,57.1,57.36,149460.0,52.078,52.0962,51.8058,52.0417,149460.0
2022-05-06 11:00:00,57.35,57.48,57.04,57.1,110561.0,52.0327,52.1506,51.7514,51.8058,110561.0
2022-05-06 11:05:00,57.12,57.33,57.0,57.26,75044.0,51.824,52.0145,51.7151,51.951,75044.0
2022-05-06 11:10:00,57.26,57.29,56.77,57.08,91396.0,51.951,51.9782,51.5064,51.7877,91396.0
2022-05-06 11:15:00,57.07,57.35,56.98,57.29,85116.0,51.7786,52.0327,51.697,51.9782,85116.0
2022-05-06 11:20:00,57.3,57.41,57.16,57.37,78333.0,51.9873,52.0871,51.8603,52.0508,78333.0
2022-05-06 11:25:00,57.38,57.42,57.16,57.29,157365.0,52.0599,52.0962,51.8603,51.9782,157365.0
2022-05-06 11:30:00,57.29,57.44,56.87,56.87,87069.0,51.9782,52.1143,51.5972,51.5972,87069.0
2022-05-06 11:35:00,56.91,57.01,56.66,56.69,90348.0,51.6335,51.7242,51.4066,51.4339,90348.0
2022-05-06 11:40:00,56.68,56.87,56.56,56.82,84897.0,51.4248,51.5972,51.3159,51.5518,84897.0
2022-05-06 11:45:00,56.78,56.92,56.67,56.71,40456.0,51.5155,51.6425,51.4157,51.452,40456.0
2022-05-06 11:50:00,56.71,57.04,56.64,56.71,62695.0,51.452,51.7514,51.3885,51.452,62695.0
2022-05-06 11:55:00,56.73,56.83,56.43,56.43,58832.0,51.4701,51.5609,51.198,51.198,58832.0
2022-05-06 12:00:00,56.43,56.85,56.4,56.69,83623.0,51.198,51.579,51.1707,51.4339,83623.0
2022-05-06 12:05:00,56.66,56.89,56.62,56.62,56499.0,51.4066,51.6153,51.3703,51.3703,56499.0
2022-05-06 12:10:00,56.64,56.64,56.37,56.49,69361.0,51.3885,51.3885,51.1435,51.2524,69361.0
2022-05-06 12:15:00,56.47,56.65,56.38,56.41,45075.0,51.2343,51.3976,51.1526,51.1798,45075.0
2022-05-06 12:20:00,56.4,56.92,56.39,56.8,34635.0,51.1707,51.6425,51.1617,51.5337,34635.0
2022-05-06 12:25:00,56.83,57.02,56.81,56.92,53155.0,51.5609,51.7333,51.5427,51.6425,53155.0
2022-05-06 12:30:00,56.9,57.0,56.78,56.92,52781.0,51.6244,51.7151,51.5155,51.6425,52781.0
2022-05-06 12:35:00,56.93,56.99,56.62,56.78,41576.0,51.6516,51.706,51.3703,51.5155,41576.0
2022-05-06 12:40:00,56.78,56.85,56.68,56.83,36136.0,51.5155,51.579,51.4248,51.5609,36136.0
2022-05-06 12:45:00,56.86,57.01,56.84,56.86,63715.0,51.5881,51.7242,51.5699,51.5881,63715.0
2022-05-06 12:50:00,56.88,57.02,56.74,56.93,102932.0,51.6062,51.7333,51.4792,51.6516,102932.0
2022-05-06 12:55:00,56.92,57.05,56.86,56.97,113651.0,51.6425,51.7605,51.5881,51.6879,113651.0
2022-05-06 13:00:00,56.99,57.02,56.93,56.99,160231.0,51.706,51.7333,51.6516,51.706,160231.0
2022-05-06 13:05:00,56.99,56.99,56.72,56.84,89104.0,51.706,51.706,51.4611,51.5699,89104.0
2022-05-06 13:10:00,56.84,56.85,56.67,56.67,38898.0,51.5699,51.579,51.4157,51.4157,38898.0
2022-05-06 13:15:00,56.66,56.69,56.43,56.46,53507.0,51.4066,51.4339,51.198,51.2252,53507.0
2022-05-06 13:20:00,56.45,56.74,56.42,56.57,48615.0,51.2161,51.4792,51.1889,51.325,48615.0
2022-05-06 13:25:00,56.56,56.57,56.17,56.31,241949.0,51.3159,51.325,50.9621,51.0891,241949.0
2022-05-06 13:30:00,56.3,56.45,56.23,56.31,69568.0,51.08,51.2161,51.0165,51.0891,69568.0
2022-05-06 13:35:00,56.3,56.35,55.94,56.09,95756.0,51.08,51.1254,50.7534,50.8895,95756.0
2022-05-06 13:40:00,56.09,56.25,56.03,56.19,71342.0,50.8895,51.0347,50.835,50.9802,71342.0
2022-05-06 13:45:00,56.18,56.27,56.1,56.21,52288.0,50.9711,51.0528,50.8986,50.9984,52288.0
2022-05-06 13:50:00,56.22,56.23,55.98,56.05,54689.0,51.0074,51.0165,50.7897,50.8532,54689.0
2022-05-06 13:55:00,56.04,56.1,55.99,56.08,51723.0,50.8441,50.8986,50.7988,50.8804,51723.0
2022-05-06 14:00:00,56.08,56.2,56.03,56.14,40395.0,50.8804,50.9893,50.835,50.9349,40395.0
2022-05-06 14:05:00,56.13,56.13,55.87,55.88,70644.0,50.9258,50.9258,50.6899,50.699,70644.0
2022-05-06 14:10:00,55.89,56.09,55.87,55.99,74636.0,50.708,50.8895,50.6899,50.7988,74636.0
2022-05-06 14:15:00,55.97,55.99,55.71,55.73,86608.0,50.7806,50.7988,50.5447,50.5629,86608.0
2022-05-06 14:20:00,55.73,55.84,55.66,55.7,133619.0,50.5629,50.6627,50.4994,50.5356,133619.0
2022-05-06 14:25:00,55.71,55.75,55.59,55.66,148388.0,50.5447,50.581,50.4358,50.4994,148388.0
2022-05-06 14:30:00,55.66,55.73,55.59,55.61,119966.0,50.4994,50.5629,50.4358,50.454,119966.0
2022-05-06 14:35:00,55.6,55.72,55.59,55.63,92280.0,50.4449,50.5538,50.4358,50.4721,92280.0
2022-05-06 14:40:00,55.63,55.7,55.6,55.61,48198.0,50.4721,50.5356,50.4449,50.454,48198.0
2022-05-06 14:45:00,55.6,55.78,55.55,55.78,65118.0,50.4449,50.6082,50.3996,50.6082,65118.0
2022-05-06 14:50:00,55.77,55.93,55.61,55.76,64946.0,50.5992,50.7443,50.454,50.5901,64946.0
2022-05-06 14:55:00,55.77,55.8,55.55,55.55,53180.0,50.5992,50.6264,50.3996,50.3996,53180.0
2022-05-06 15:00:00,55.53,55.65,55.45,55.63,67237.0,50.3814,50.4903,50.3088,50.4721,67237.0
2022-05-06 15:05:00,55.62,55.7,55.51,55.67,48257.0,50.4631,50.5356,50.3633,50.5084,48257.0
2022-05-06 15:10:00,55.66,55.78,55.64,55.69,62758.0,50.4994,50.6082,50.4812,50.5266,62758.0
2022-05-06 15:15:00,55.69,55.76,55.57,55.7,91567.0,50.5266,50.5901,50.4177,50.5356,91567.0
2022-05-06 15:20:00,55.71,55.72,55.55,55.59,72188.0,50.5447,50.5538,50.3996,50.4358,72188.0
2022-05-06 15:25:00,55.59,55.68,55.51,55.56,130020.0,50.4358,50.5175,50.3633,50.4086,130020.0
2022-05-06 15:30:00,55.56,55.66,55.48,55.65,181487.0,50.4086,50.4994,50.336,50.4903,181487.0
2022-05-06 15:35:00,55.65,55.72,55.53,55.65,261600.0,50.4903,50.5538,50.3814,50.4903,261600.0
2022-05-06 15:40:00,55.63,55.7,55.52,55.62,234014.0,50.4721,50.5356,50.3723,50.4631,234014.0
2022-05-06 15:45:00,55.63,55.68,55.5,55.6,350020.0,50.4721,50.5175,50.3542,50.4449,350020.0
2022-05-06 15:50:00,55.61,55.74,55.48,55.52,508974.0,50.454,50.5719,50.336,50.3723,508974.0
2022-05-06 15:55:00,55.51,55.67,55.45,55.6,936570.0,50.3633,50.5084,50.3088,50.4449,936570.0
2022-05-09 09:30:00,53.7,54.0,52.76,52.94,896048.0,48.7211,48.9933,47.8682,48.0315,896048.0
2022-05-09 09:35:00,52.94,53.11,52.73,53.04,767353.0,48.0315,48.1858,47.841,48.1223,767353.0
2022-05-09 09:40:00,53.02,53.11,52.07,52.33,679692.0,48.1041,48.1858,47.2422,47.4781,679692.0
2022-05-09 09:45:00,52.32,52.35,51.62,51.96,503384.0,47.469,47.4962,46.8339,47.1424,503384.0
2022-05-09 09:50:00,51.98,52.57,51.86,52.51,436976.0,47.1606,47.6959,47.0517,47.6414,436976.0
2022-05-09 09:55:00,52.49,52.51,52.23,52.43,289336.0,47.6233,47.6414,47.3874,47.5688,289336.0
2022-05-09 10:00:00,52.47,52.58,51.75,51.77,476224.0,47.6051,47.7049,46.9519,46.97,476224.0
2022-05-09 10:05:00,51.77,51.87,51.46,51.52,364358.0,46.97,47.0608,46.6888,46.7432,364358.0
2022-05-09 10:10:00,51.52,51.74,51.3,51.59,435277.0,46.7432,46.9428,46.5436,46.8067,435277.0
2022-05-09 10:15:00,51.58,51.62,51.1,51.15,235141.0,46.7976,46.8339,46.3621,46.4075,235141.0
2022-05-09 10:20:00,51.14,51.23,50.78,50.82,251543.0,46.3984,46.4801,46.0718,46.1081,251543.0
2022-05-09 10:25:00,50.81,50.94,50.54,50.56,331563.0,46.099,46.217,45.8541,45.8722,331563.0
2022-05-09 10:30:00,50.55,50.68,50.44,50.55,219896.0,45.8631,45.9811,45.7633,45.8631,219896.0
2022-05-09 10:35:00,50.54,50.66,50.46,50.52,153495.0,45.8541,45.9629,45.7815,45.8359,153495.0
2022-05-09 10:40:00,50.51,50.77,50.48,50.66,197352.0,45.8268,46.0627,45.7996,45.9629,197352.0
2022-05-09 10:45:00,50.67,50.87,50.61,50.72,196156.0,45.972,46.1535,45.9176,46.0174,196156.0
2022-05-09 10:50:00,50.73,50.75,50.51,50.63,171767.0,46.0265,46.0446,45.8268,45.9357,171767.0
2022-05-09 10:55:00,50.63,50.83,50.55,50.63,168409.0,45.9357,46.1172,45.8631,45.9357,168409.0
2022-05-09 11:00:00,50.63,50.69,50.54,50.57,127880.0,45.9357,45.9902,45.8541,45.8813,127880.0
2022-05-09 11:05:00,50.56,50.56,50.26,50.47,241934.0,45.8722,45.8722,45.6,45.7906,241934.0
2022-05-09 11:10:00,50.48,50.67,50.48,50.61,108182.0,45.7996,45.972,45.7996,45.9176,108182.0
2022-05-09 11:15:00,50.61,50.9,50.6,50.7,126582.0,45.9176,46.1807,45.9085,45.9992,126582.0
2022-05-09 11:20:00,50.69,50.69,50.46,50.5,153256.0,45.9902,45.9902,45.7815,45.8178,153256.0
2022-05-09 11:25:00,50.47,50.53,50.31,50.32,108065.0,45.7906,45.845,45.6454,45.6545,108065.0
2022-05-09 11:30:00,50.32,50.46,50.12,50.39,147913.0,45.6545,45.7815,45.473,45.718,147913.0
2022-05-09 11:35:00,50.38,50.74,50.33,50.65,197796.0,45.7089,46.0355,45.6635,45.9539,197796.0
2022-05-09 11:40:00,50.64,50.92,50.54,50.9,206967.0,45.9448,46.1988,45.8541,46.1807,206967.0
2022-05-09 11:45:00,50.89,50.89,50.57,50.58,162861.0,46.1716,46.1716,45.8813,45.8904,162861.0
2022-05-09 11:50:00,50.57,51.03,50.53,50.99,139563.0,45.8813,46.2986,45.845,46.2623,139563.0
2022-05-09 11:55:00,51.0,51.19,50.94,51.0,134738.0,46.2714,46.4438,46.217,46.2714,134738.0
2022-05-09 12:00:00,51.0,51.11,50.83,50.9,117464.0,46.2714,46.3712,46.1172,46.1807,117464.0
2022-05-09 12:05:00,50.9,51.74,50.82,51.34,311172.0,46.1807,46.9428,46.1081,46.5799,311172.0
2022-05-09 12:10:00,51.36,51.69,51.36,51.61,134555.0,46.598,46.8974,46.598,46.8249,134555.0
2022-05-09 12:15:00,51.6,51.97,51.59,51.85,204350.0,46.8158,47.1515,46.8067,47.0426,204350.0
2022-05-09 12:20:00,51.81,51.87,51.63,51.74,108314.0,47.0063,47.0608,46.843,46.9428,108314.0
2022-05-09 12:25:00,51.77,51.85,51.53,51.58,84762.0,46.97,47.0426,46.7523,46.7976,84762.0
2022-05-09 12:30:00,51.59,51.75,51.52,51.72,64762.0,46.8067,46.9519,46.7432,46.9247,64762.0
2022-05-09 12:35:00,51.74,51.84,51.51,51.52,93351.0,46.9428,47.0335,46.7341,46.7432,93351.0
2022-05-09 12:40:00,51.53,51.68,51.47,51.48,114485.0,46.7523,46.8884,46.6978,46.7069,114485.0
2022-05-09 12:45:00,51.48,51.49,51.32,51.44,77235.0,46.7069,46.716,46.5617,46.6706,77235.0
2022-05-09 12:50:00,51.44,51.46,51.34,51.41,57327.0,46.6706,46.6888,46.5799,46.6434,57327.0
2022-05-09 12:55:00,51.4,51.48,51.22,51.28,136264.0,46.6343,46.7069,46.471,46.5255,136264.0
2022-05-09 13:00:00,51.27,51.43,51.23,51.31,81538.0,46.5164,46.6615,46.4801,46.5527,81538.0
2022-05-09 13:05:00,51.31,51.55,51.24,51.51,123553.0,46.5527,46.7704,46.4892,46.7341,123553.0
2022-05-09 13:10:00,51.5,51.6,51.42,51.44,83034.0,46.7251,46.8158,46.6525,46.6706,83034.0
2022-05-09 13:15:00,51.43,51.57,51.39,51.5,78166.0,46.6615,46.7886,46.6253,46.7251,78166.0
2022-05-09 13:20:00,51.5,51.56,51.35,51.38,106350.0,46.7251,46.7795,46.589,46.6162,106350.0
2022-05-09 13:25:00,51.37,51.59,51.32,51.47,64075.0,46.6071,46.8067,46.5617,46.6978,64075.0
2022-05-09 13:30:00,51.46,51.5,51.2,51.21,78370.0,46.6888,46.7251,46.4529,46.4619,78370.0
2022-05-09 13:35:00,51.19,51.25,51.01,51.02,174587.0,46.4438,46.4982,46.2805,46.2896,174587.0
2022-05-09 13:40:00,51.01,51.05,50.83,50.96,193837.0,46.2805,46.3168,46.1172,46.2351,193837.0
2022-05-09 13:45:00,50.95,50.98,50.75,50.76,89879.0,46.2261,46.2533,46.0446,46.0537,89879.0
2022-05-09 13:50:00,50.74,50.81,50.54,50.56,143601.0,46.0355,46.099,45.8541,45.8722,143601.0
2022-05-09 13:55:00,50.56,50.61,50.43,50.44,110196.0,45.8722,45.9176,45.7543,45.7633,110196.0
2022-05-09 14:00:00,50.44,50.74,50.42,50.71,235397.0,45.7633,46.0355,45.7452,46.0083,235397.0
2022-05-09 14:05:00,50.71,50.94,50.7,50.91,96237.0,46.0083,46.217,45.9992,46.1898,96237.0
2022-05-09 14:10:00,50.9,51.08,50.86,50.98,132148.0,46.1807,46.344,46.1444,46.2533,132148.0
2022-05-09 14:15:00,50.99,51.24,50.99,51.14,120903.0,46.2623,46.4892,46.2623,46.3984,120903.0
2022-05-09 14:20:00,51.14,51.16,50.94,51.05,88899.0,46.3984,46.4166,46.217,46.3168,88899.0
2022-05-09 14:25:00,51.06,51.09,50.93,50.99,80425.0,46.3259,46.3531,46.2079,46.2623,80425.0
2022-05-09 14:30:00,51.0,51.08,50.89,51.02,91783.0,46.2714,46.344,46.1716,46.2896,91783.0
2022-05-09 14:35:00,51.03,51.16,50.88,50.94,75463.0,46.2986,46.4166,46.1625,46.217,75463.0
2022-05-09 14:40:00,50.95,51.07,50.93,51.05,58811.0,46.2261,46.3349,46.2079,46.3168,58811.0
2022-05-09 14:45:00,51.05,51.2,50.96,50.97,86275.0,46.3168,46.4529,46.2351,46.2442,86275.0
2022-05-09 14:50:00,50.97,51.15,50.85,50.98,99337.0,46.2442,46.4075,46.1353,46.2533,99337.0
2022-05-09 14:55:00,50.98,51.04,50.86,51.01,110678.0,46.2533,46.3077,46.1444,46.2805,110678.0
2022-05-09 15:00:00,51.02,51.21,50.94,50.98,112160.0,46.2896,46.4619,46.217,46.2533,112160.0
2022-05-09 15:05:00,50.95,51.14,50.94,50.98,110321.0,46.2261,46.3984,46.217,46.2533,110321.0
2022-05-09 15:10:00,50.98,51.2,50.96,51.15,103050.0,46.2533,46.4529,46.2351,46.4075,103050.0
2022-05-09 15:15:00,51.14,51.19,51.09,51.16,117171.0,46.3984,46.4438,46.3531,46.4166,117171.0
2022-05-09 15:20:00,51.15,51.15,51.01,51.08,120586.0,46.4075,46.4075,46.2805,46.344,120586.0
2022-05-09 15:25:00,51.08,51.16,51.01,51.09,136456.0,46.344,46.4166,46.2805,46.3531,136456.0
2022-05-09 15:30:00,51.09,51.18,51.04,51.13,173573.0,46.3531,46.4347,46.3077,46.3894,173573.0
2022-05-09 15:35:00,51.13,51.34,51.1,51.3,183627.0,46.3894,46.5799,46.3621,46.5436,183627.0
2022-05-09 15:40:00,51.28,51.28,51.05,51.09,233216.0,46.5255,46.5255,46.3168,46.3531,233216.0
2022-05-09 15:45:00,51.09,51.15,50.92,51.05,258921.0,46.3531,46.4075,46.1988,46.3168,258921.0
2022-05-09 15:50:00,51.05,51.05,50.71,50.82,455408.0,46.3168,46.3168,46.0083,46.1081,455408.0
2022-05-09 15:55:00,50.82,51.2,50.81,51.04,529145.0,46.1081,46.4529,46.099,46.3077,529145.0
2022-05-10 09:30:00,53.64,53.85,52.56,52.63,680256.0,48.6666,48.8572,47.6868,47.7503,680256.0
2022-05-10 09:35:00,52.62,52.7,52.14,52.29,245630.0,47.7412,47.8138,47.3057,47.4418,245630.0
2022-05-10 09:40:00,52.31,52.54,52.04,52.4,296996.0,47.46,47.6686,47.215,47.5416,296996.0
2022-05-10 09:45:00,52.49,52.5,52.0,52.48,174754.0,47.6233,47.6323,47.1787,47.6142,174754.0
2022-05-10 09:50:00,52.47,52.57,52.33,52.55,158928.0,47.6051,47.6959,47.4781,47.6777,158928.0
2022-05-10 09:55:00,52.56,53.1,52.48,53.0,317492.0,47.6868,48.1767,47.6142,48.086,317492.0
2022-05-10 10:00:00,53.01,53.36,52.83,53.26,172754.0,48.0951,48.4126,47.9317,48.3219,172754.0
2022-05-10 10:05:00,53.26,53.59,52.91,53.03,259813.0,48.3219,48.6213,48.0043,48.1132,259813.0
2022-05-10 10:10:00,53.04,53.18,52.73,53.01,168003.0,48.1223,48.2493,47.841,48.0951,168003.0
2022-05-10 10:15:00,53.01,53.34,52.93,53.13,167710.0,48.0951,48.3945,48.0225,48.2039,167710.0
2022-05-10 10:20:00,53.15,53.54,53.02,53.22,182407.0,48.2221,48.5759,48.1041,48.2856,182407.0
2022-05-10 10:25:00,53.25,53.25,52.66,52.88,172557.0,48.3128,48.3128,47.7775,47.9771,172557.0
2022-05-10 10:30:00,52.87,52.99,52.67,52.76,222631.0,47.968,48.0769,47.7866,47.8682,222631.0
2022-05-10 10:35:00,52.8,52.82,52.39,52.42,150284.0,47.9045,47.9227,47.5325,47.5598,150284.0
2022-05-10 10:40:00,52.42,52.45,52.26,52.33,81311.0,47.5598,47.587,47.4146,47.4781,81311.0
2022-05-10 10:45:00,52.3,52.33,51.88,51.94,137593.0,47.4509,47.4781,47.0698,47.1243,137593.0
2022-05-10 10:50:00,51.91,52.07,51.81,52.02,159224.0,47.097,47.2422,47.0063,47.1968,159224.0
2022-05-10 10:55:00,52.01,52.01,51.59,51.59,106270.0,47.1878,47.1878,46.8067,46.8067,106270.0
2022-05-10 11:00:00,51.59,51.74,51.32,51.44,116171.0,46.8067,46.9428,46.5617,46.6706,116171.0
2022-05-10 11:05:00,51.44,51.44,51.07,51.09,134182.0,46.6706,46.6706,46.3349,46.3531,134182.0
2022-05-10 11:10:00,51.09,51.39,51.06,51.28,138245.0,46.3531,46.6253,46.3259,46.5255,138245.0
2022-05-10 11:15:00,51.28,51.67,51.22,51.64,186049.0,46.5255,46.8793,46.471,46.8521,186049.0
2022-05-10 11:20:00,51.63,51.65,51.1,51.19,154737.0,46.843,46.8612,46.3621,46.4438,154737.0
2022-05-10 11:25:00,51.19,51.23,51.07,51.16,112420.0,46.4438,46.4801,46.3349,46.4166,112420.0
2022-05-10 11:30:00,51.14,51.22,50.91,51.11,228535.0,46.3984,46.471,46.1898,46.3712,228535.0
2022-05-10 11:35:00,51.13,51.41,51.08,51.37,263119.0,46.3894,46.6434,46.344,46.6071,263119.0
2022-05-10 11:40:00,51.38,51.39,51.06,51.28,127478.0,46.6162,46.6253,46.3259,46.5255,127478.0
2022-05-10 11:45:00,51.3,51.36,51.19,51.21,82408.0,46.5436,46.598,46.4438,46.4619,82408.0
2022-05-10 11:50:00,51.19,51.2,50.79,51.09,101930.0,46.4438,46.4529,46.0809,46.3531,101930.0
2022-05-10 11:55:00,51.1,51.27,50.77,51.2,84833.0,46.3621,46.5164,46.0627,46.4529,84833.0
2022-05-10 12:00:00,51.22,51.4,51.1,51.29,115370.0,46.471,46.6343,46.3621,46.5345,115370.0
2022-05-10 12:05:00,51.3,51.3,50.86,50.87,83956.0,46.5436,46.5436,46.1444,46.1535,83956.0
2022-05-10 12:10:00,50.87,51.1,50.66,50.92,111967.0,46.1535,46.3621,45.9629,46.1988,111967.0
2022-05-10 12:15:00,50.93,51.09,50.9,51.03,66406.0,46.2079,46.3531,46.1807,46.2986,66406.0
2022-05-10 12:20:00,51.03,51.04,50.73,50.77,197126.0,46.2986,46.3077,46.0265,46.0627,197126.0
2022-05-10 12:25:00,50.78,50.98,50.78,50.87,97663.0,46.0718,46.2533,46.0718,46.1535,97663.0
2022-05-10 12:30:00,50.88,50.98,50.68,50.85,103600.0,46.1625,46.2533,45.9811,46.1353,103600.0
2022-05-10 12:35:00,50.84,51.05,50.79,50.84,107056.0,46.1263,46.3168,46.0809,46.1263,107056.0
2022-05-10 12:40:00,50.82,51.04,50.81,51.0,67284.0,46.1081,46.3077,46.099,46.2714,67284.0
2022-05-10 12:45:00,51.01,51.03,50.7,50.81,421158.0,46.2805,46.2986,45.9992,46.099,421158.0
2022-05-10 12:50:00,50.77,50.79,50.31,50.32,246185.0,46.0627,46.0809,45.6454,45.6545,246185.0
2022-05-10 12:55:00,50.33,50.44,50.18,50.43,756455.0,45.6635,45.7633,45.5274,45.7543,756455.0
2022-05-10 13:00:00,50.41,50.8,50.26,50.7,128669.0,45.7361,46.09,45.6,45.9992,128669.0
2022-05-10 13:05:00,50.69,50.9,50.67,50.85,230483.0,45.9902,46.1807,45.972,46.1353,230483.0
2022-05-10 13:10:00,50.84,50.85,50.61,50.8,88971.0,46.1263,46.1353,45.9176,46.09,88971.0
2022-05-10 13:15:00,50.8,50.9,50.67,50.9,89237.0,46.09,46.1807,45.972,46.1807,89237.0
2022-05-10 13:20:00,50.9,50.91,50.7,50.84,100061.0,46.1807,46.1898,45.9992,46.1263,100061.0
2022-05-10 13:25:00,50.85,50.92,50.78,50.91,251404.0,46.1353,46.1988,46.0718,46.1898,251404.0
2022-05-10 13:30:00,50.91,51.39,50.9,51.38,224571.0,46.1898,46.6253,46.1807,46.6162,224571.0
2022-05-10 13:35:00,51.37,51.82,51.34,51.71,308090.0,46.6071,47.0154,46.5799,46.9156,308090.0
2022-05-10 13:40:00,51.7,51.92,51.6,51.61,215850.0,46.9065,47.1061,46.8158,46.8249,215850.0
2022-05-10 13:45:00,51.61,52.06,51.55,51.93,181577.0,46.8249,47.2331,46.7704,47.1152,181577.0
2022-05-10 13:50:00,51.94,52.23,51.77,52.01,131704.0,47.1243,47.3874,46.97,47.1878,131704.0
2022-05-10 13:55:00,52.02,52.18,51.86,52.18,89300.0,47.1968,47.342,47.0517,47.342,89300.0
2022-05-10 14:00:00,52.18,52.26,52.02,52.18,141660.0,47.342,47.4146,47.1968,47.342,141660.0
2022-05-10 14:05:00,52.17,52.19,51.96,51.98,68134.0,47.3329,47.3511,47.1424,47.1606,68134.0
2022-05-10 14:10:00,51.97,52.11,51.86,52.05,54913.0,47.1515,47.2785,47.0517,47.2241,54913.0
2022-05-10 14:15:00,52.05,52.07,51.65,51.98,75073.0,47.2241,47.2422,46.8612,47.1606,75073.0
2022-05-10 14:20:00,51.97,52.03,51.68,51.76,51367.0,47.1515,47.2059,46.8884,46.961,51367.0
2022-05-10 14:25:00,51.78,51.86,51.57,51.7,95842.0,46.9791,47.0517,46.7886,46.9065,95842.0
2022-05-10 14:30:00,51.7,51.73,51.56,51.64,48457.0,46.9065,46.9337,46.7795,46.8521,48457.0
2022-05-10 14:35:00,51.64,51.81,51.64,51.71,41733.0,46.8521,47.0063,46.8521,46.9156,41733.0
2022-05-10 14:40:00,51.68,51.98,51.58,51.95,62303.0,46.8884,47.1606,46.7976,47.1333,62303.0
2022-05-10 14:45:00,51.97,51.97,51.66,51.76,86194.0,47.1515,47.1515,46.8702,46.961,86194.0
2022-05-10 14:50:00,51.76,51.81,51.62,51.69,120240.0,46.961,47.0063,46.8339,46.8974,120240.0
2022-05-10 14:55:00,51.7,51.71,51.43,51.68,62249.0,46.9065,46.9156,46.6615,46.8884,62249.0
2022-05-10 15:00:00,51.69,51.82,51.57,51.72,57940.0,46.8974,47.0154,46.7886,46.9247,57940.0
2022-05-10 15:05:00,51.75,51.98,51.67,51.7,59768.0,46.9519,47.1606,46.8793,46.9065,59768.0
2022-05-10 15:10:00,51.7,51.78,51.62,51.73,54104.0,46.9065,46.9791,46.8339,46.9337,54104.0
2022-05-10 15:15:00,51.75,51.82,51.61,51.8,215670.0,46.9519,47.0154,46.8249,46.9972,215670.0
2022-05-10 15:20:00,51.8,51.86,51.53,51.57,194403.0,46.9972,47.0517,46.7523,46.7886,194403.0
2022-05-10 15:25:00,51.56,51.58,51.4,51.57,107488.0,46.7795,46.7976,46.6343,46.7886,107488.0
2022-05-10 15:30:00,51.57,51.72,51.45,51.61,116788.0,46.7886,46.9247,46.6797,46.8249,116788.0
2022-05-10 15:35:00,51.61,51.64,51.48,51.57,98931.0,46.8249,46.8521,46.7069,46.7886,98931.0
2022-05-10 15:40:00,51.57,51.63,51.47,51.48,107769.0,46.7886,46.843,46.6978,46.7069,107769.0
2022-05-10 15:45:00,51.48,51.67,51.43,51.59,147153.0,46.7069,46.8793,46.6615,46.8067,147153.0
2022-05-10 15:50:00,51.59,51.73,51.4,51.68,283936.0,46.8067,46.9337,46.6343,46.8884,283936.0
2022-05-10 15:55:00,51.68,51.71,51.55,51.66,387903.0,46.8884,46.9156,46.7704,46.8702,387903.0
2022-05-11 09:30:00,52.32,52.63,51.83,52.12,471879.0,47.469,47.7503,47.0245,47.2876,471879.0
2022-05-11 09:35:00,52.08,52.13,51.41,51.93,441328.0,47.2513,47.2966,46.6434,47.1152,441328.0
2022-05-11 09:40:00,51.96,52.95,51.7,52.89,599314.0,47.1424,48.0406,46.9065,47.9862,599314.0
2022-05-11 09:45:00,52.89,53.29,52.8,52.92,457251.0,47.9862,48.3491,47.9045,48.0134,457251.0
2022-05-11 09:50:00,52.91,53.03,52.57,52.86,243286.0,48.0043,48.1132,47.6959,47.959,243286.0
2022-05-11 09:55:00,52.86,52.9,52.24,52.5,159757.0,47.959,47.9953,47.3964,47.6323,159757.0
2022-05-11 10:00:00,52.48,52.67,52.06,52.64,107022.0,47.6142,47.7866,47.2331,47.7594,107022.0
2022-05-11 10:05:00,52.66,52.69,52.15,52.17,72206.0,47.7775,47.8047,47.3148,47.3329,72206.0
2022-05-11 10:10:00,52.16,52.33,51.83,52.15,120468.0,47.3239,47.4781,47.0245,47.3148,120468.0
2022-05-11 10:15:00,52.16,52.51,51.96,52.48,72123.0,47.3239,47.6414,47.1424,47.6142,72123.0
2022-05-11 10:20:00,52.52,52.87,52.26,52.57,211538.0,47.6505,47.968,47.4146,47.6959,211538.0
2022-05-11 10:25:00,52.55,52.84,52.41,52.44,143703.0,47.6777,47.9408,47.5507,47.5779,143703.0
2022-05-11 10:30:00,52.45,52.56,52.07,52.14,73869.0,47.587,47.6868,47.2422,47.3057,73869.0
2022-05-11 10:35:00,52.16,52.27,51.89,52.18,92546.0,47.3239,47.4237,47.0789,47.342,92546.0
2022-05-11 10:40:00,52.15,52.27,52.07,52.21,58653.0,47.3148,47.4237,47.2422,47.3692,58653.0
2022-05-11 10:45:00,52.19,52.23,51.66,51.77,127228.0,47.3511,47.3874,46.8702,46.97,127228.0
2022-05-11 10:50:00,51.75,51.77,51.25,51.39,143448.0,46.9519,46.97,46.4982,46.6253,143448.0
2022-05-11 10:55:00,51.39,51.43,51.22,51.38,88367.0,46.6253,46.6615,46.471,46.6162,88367.0
2022-05-11 11:00:00,51.39,51.42,51.21,51.32,92869.0,46.6253,46.6525,46.4619,46.5617,92869.0
2022-05-11 11:05:00,51.31,51.35,51.02,51.19,205825.0,46.5527,46.589,46.2896,46.4438,205825.0
2022-05-11 11:10:00,51.19,51.37,51.05,51.26,152916.0,46.4438,46.6071,46.3168,46.5073,152916.0
2022-05-11 11:15:00,51.26,51.32,50.88,51.0,123362.0,46.5073,46.5617,46.1625,46.2714,123362.0
2022-05-11 11:20:00,50.98,51.33,50.97,51.26,92003.0,46.2533,46.5708,46.2442,46.5073,92003.0
2022-05-11 11:25:00,51.23,51.47,51.1,51.32,89059.0,46.4801,46.6978,46.3621,46.5617,89059.0
2022-05-11 11:30:00,51.34,51.37,51.1,51.16,61909.0,46.5799,46.6071,46.3621,46.4166,61909.0
2022-05-11 11:35:00,51.17,51.68,50.99,51.4,61345.0,46.4257,46.8884,46.2623,46.6343,61345.0
2022-05-11 11:40:00,51.37,51.49,51.32,51.35,47287.0,46.6071,46.716,46.5617,46.589,47287.0
2022-05-11 11:45:00,51.36,51.48,51.25,51.26,61705.0,46.598,46.7069,46.4982,46.5073,61705.0
2022-05-11 11:50:00,51.26,51.31,51.02,51.16,48984.0,46.5073,46.5527,46.2896,46.4166,48984.0
2022-05-11 11:55:00,51.15,51.17,50.97,51.11,42142.0,46.4075,46.4257,46.2442,46.3712,42142.0
2022-05-11 12:00:00,51.12,51.12,50.96,51.03,54179.0,46.3803,46.3803,46.2351,46.2986,54179.0
2022-05-11 12:05:00,51.02,51.14,51.0,51.01,36168.0,46.2896,46.3984,46.2714,46.2805,36168.0
2022-05-11 12:10:00,51.01,51.01,50.73,50.73,58208.0,46.2805,46.2805,46.0265,46.0265,58208.0
2022-05-11 12:15:00,50.72,50.87,50.65,50.71,59458.0,46.0174,46.1535,45.9539,46.0083,59458.0
2022-05-11 12:20:00,50.69,50.96,50.66,50.96,75524.0,45.9902,46.2351,45.9629,46.2351,75524.0
2022-05-11 12:25:00,50.95,50.98,50.35,50.39,126777.0,46.2261,46.2533,45.6817,45.718,126777.0
2022-05-11 12:30:00,50.39,50.49,50.31,50.4,81562.0,45.718,45.8087,45.6454,45.727,81562.0
2022-05-11 12:35:00,50.42,50.53,50.34,50.4,73376.0,45.7452,45.845,45.6726,45.727,73376.0
2022-05-11 12:40:00,50.4,50.57,50.17,50.3,77872.0,45.727,45.8813,45.5184,45.6363,77872.0
2022-05-11 12:45:00,50.28,50.36,50.23,50.34,41794.0,45.6182,45.6908,45.5728,45.6726,41794.0
2022-05-11 12:50:00,50.34,50.36,50.14,50.16,42361.0,45.6726,45.6908,45.4912,45.5093,42361.0
2022-05-11 12:55:00,50.17,50.24,50.1,50.16,44277.0,45.5184,45.5819,45.4549,45.5093,44277.0
2022-05-11 13:00:00,50.16,50.16,49.88,49.92,163438.0,45.5093,45.5093,45.2553,45.2916,163438.0
2022-05-11 13:05:00,49.92,49.97,49.84,49.91,62970.0,45.2916,45.3369,45.219,45.2825,62970.0
2022-05-11 13:10:00,49.92,50.01,49.9,49.98,44565.0,45.2916,45.3732,45.2734,45.346,44565.0
2022-05-11 13:15:00,49.98,50.1,49.97,50.01,54350.0,45.346,45.4549,45.3369,45.3732,54350.0
2022-05-11 13:20:00,50.02,50.12,49.87,50.05,63585.0,45.3823,45.473,45.2462,45.4095,63585.0
2022-05-11 13:25:00,50.05,50.08,49.85,49.89,53346.0,45.4095,45.4367,45.228,45.2643,53346.0
2022-05-11 13:30:00,49.87,49.99,49.78,49.96,66977.0,45.2462,45.3551,45.1645,45.3278,66977.0
2022-05-11 13:35:00,49.96,50.02,49.72,49.74,42646.0,45.3278,45.3823,45.1101,45.1282,42646.0
2022-05-11 13:40:00,49.75,49.84,49.67,49.72,79499.0,45.1373,45.219,45.0647,45.1101,79499.0
2022-05-11 13:45:00,49.71,49.85,49.62,49.8,74402.0,45.101,45.228,45.0194,45.1827,74402.0
2022-05-11 13:50:00,49.8,49.9,49.71,49.76,34789.0,45.1827,45.2734,45.101,45.1464,34789.0
2022-05-11 13:55:00,49.77,49.82,49.55,49.69,66913.0,45.1555,45.2008,44.9559,45.0829,66913.0
2022-05-11 14:00:00,49.66,49.99,49.66,49.97,63115.0,45.0557,45.3551,45.0557,45.3369,63115.0
2022-05-11 14:05:00,49.99,50.06,49.75,49.77,62427.0,45.3551,45.4186,45.1373,45.1555,62427.0
2022-05-11 14:10:00,49.78,49.88,49.72,49.88,39759.0,45.1645,45.2553,45.1101,45.2553,39759.0
2022-05-11 14:15:00,49.91,50.07,49.8,49.95,51945.0,45.2825,45.4276,45.1827,45.3188,51945.0
2022-05-11 14:20:00,49.95,50.11,49.78,50.03,77879.0,45.3188,45.4639,45.1645,45.3914,77879.0
2022-05-11 14:25:00,50.04,50.19,49.91,49.95,110984.0,45.4004,45.5365,45.2825,45.3188,110984.0
2022-05-11 14:30:00,49.95,50.21,49.86,50.18,63367.0,45.3188,45.5547,45.2371,45.5274,63367.0
2022-05-11 14:35:00,50.15,50.25,50.08,50.21,69010.0,45.5002,45.591,45.4367,45.5547,69010.0
2022-05-11 14:40:00,50.21,50.65,50.03,50.48,104186.0,45.5547,45.9539,45.3914,45.7996,104186.0
2022-05-11 14:45:00,50.5,50.59,50.23,50.34,95094.0,45.8178,45.8994,45.5728,45.6726,95094.0
2022-05-11 14:50:00,50.34,50.38,50.08,50.2,60712.0,45.6726,45.7089,45.4367,45.5456,60712.0
2022-05-11 14:55:00,50.19,50.24,50.06,50.18,56062.0,45.5365,45.5819,45.4186,45.5274,56062.0
2022-05-11 15:00:00,50.16,50.19,49.93,49.94,59575.0,45.5093,45.5365,45.3006,45.3097,59575.0
2022-05-11 15:05:00,49.94,50.11,49.9,50.06,55847.0,45.3097,45.4639,45.2734,45.4186,55847.0
2022-05-11 15:10:00,50.04,50.1,49.92,49.99,53036.0,45.4004,45.4549,45.2916,45.3551,53036.0
2022-05-11 15:15:00,49.99,50.01,49.83,49.88,92186.0,45.3551,45.3732,45.2099,45.2553,92186.0
2022-05-11 15:20:00,49.86,49.92,49.73,49.75,123959.0,45.2371,45.2916,45.1192,45.1373,123959.0
2022-05-11 15:25:00,49.75,49.93,49.7,49.91,143072.0,45.1373,45.3006,45.092,45.2825,143072.0
2022-05-11 15:30:00,49.93,50.08,49.86,49.98,305101.0,45.3006,45.4367,45.2371,45.346,305101.0
2022-05-11 15:35:00,49.97,49.98,49.71,49.94,285475.0,45.3369,45.346,45.101,45.3097,285475.0
2022-05-11 15:40:00,49.93,50.01,49.86,49.89,232317.0,45.3006,45.3732,45.2371,45.2643,232317.0
2022-05-11 15:45:00,49.89,49.9,49.7,49.75,252282.0,45.2643,45.2734,45.092,45.1373,252282.0
2022-05-11 15:50:00,49.76,49.82,49.6,49.81,444610.0,45.1464,45.2008,45.0012,45.1918,444610.0
2022-05-11 15:55:00,49.8,49.97,49.77,49.85,862603.0,45.1827,45.3369,45.1555,45.228,862603.0
2022-05-12 09:30:00,48.84,48.95,46.83,47.12,755822.0,44.3117,44.4115,42.488,42.7512,755822.0
2022-05-12 09:35:00,47.13,47.75,46.84,47.11,394877.0,42.7602,43.3227,42.4971,42.7421,394877.0
2022-05-12 09:40:00,47.12,48.15,46.87,47.97,550614.0,42.7512,43.6857,42.5243,43.5224,550614.0
2022-05-12 09:45:00,47.93,48.19,47.78,47.98,412122.0,43.4861,43.722,43.35,43.5314,412122.0
2022-05-12 09:50:00,47.92,48.38,47.84,48.17,152845.0,43.477,43.8943,43.4044,43.7038,152845.0
2022-05-12 09:55:00,48.15,48.15,47.55,47.98,138405.0,43.6857,43.6857,43.1413,43.5314,138405.0
2022-05-12 10:00:00,47.97,48.09,47.78,47.96,287633.0,43.5224,43.6312,43.35,43.5133,287633.0
2022-05-12 10:05:00,47.99,48.46,47.98,48.35,325918.0,43.5405,43.9669,43.5314,43.8671,325918.0
2022-05-12 10:10:00,48.36,48.82,48.29,48.66,213473.0,43.8762,44.2935,43.8127,44.1484,213473.0
2022-05-12 10:15:00,48.72,48.95,48.55,48.84,178456.0,44.2028,44.4115,44.0486,44.3117,178456.0
2022-05-12 10:20:00,48.78,49.28,48.63,49.07,170724.0,44.2573,44.7109,44.1212,44.5204,170724.0
2022-05-12 10:25:00,49.07,49.09,48.43,48.61,151809.0,44.5204,44.5385,43.9397,44.103,151809.0
2022-05-12 10:30:00,48.64,49.12,48.63,48.98,261177.0,44.1302,44.5657,44.1212,44.4387,261177.0
2022-05-12 10:35:00,49.0,49.13,48.79,49.08,85005.0,44.4569,44.5748,44.2663,44.5294,85005.0
2022-05-12 10:40:00,49.09,49.16,48.72,48.88,105158.0,44.5385,44.602,44.2028,44.348,105158.0
2022-05-12 10:45:00,48.9,48.98,48.67,48.91,49700.0,44.3661,44.4387,44.1574,44.3752,49700.0
2022-05-12 10:50:00,48.94,49.26,48.93,49.2,127612.0,44.4024,44.6927,44.3933,44.6383,127612.0
2022-05-12 10:55:00,49.18,49.3,49.11,49.28,76007.0,44.6202,44.729,44.5567,44.7109,76007.0
2022-05-12 11:00:00,49.24,49.52,49.18,49.46,96492.0,44.6746,44.9286,44.6202,44.8742,96492.0
2022-05-12 11:05:00,49.46,49.82,49.38,49.81,108157.0,44.8742,45.2008,44.8016,45.1918,108157.0
2022-05-12 11:10:00,49.83,49.83,49.33,49.5,296345.0,45.2099,45.2099,44.7563,44.9105,296345.0
2022-05-12 11:15:00,49.49,49.62,49.35,49.51,126197.0,44.9014,45.0194,44.7744,44.9196,126197.0
2022-05-12 11:20:00,49.5,49.59,49.33,49.52,117226.0,44.9105,44.9921,44.7563,44.9286,117226.0
2022-05-12 11:25:00,49.52,49.75,49.52,49.65,64222.0,44.9286,45.1373,44.9286,45.0466,64222.0
2022-05-12 11:30:00,49.69,49.8,49.19,49.25,89616.0,45.0829,45.1827,44.6292,44.6837,89616.0
2022-05-12 11:35:00,49.27,49.27,49.03,49.18,106851.0,44.7018,44.7018,44.4841,44.6202,106851.0
2022-05-12 11:40:00,49.16,49.18,48.94,48.94,44010.0,44.602,44.6202,44.4024,44.4024,44010.0
2022-05-12 11:45:00,48.95,48.98,48.6,48.67,70709.0,44.4115,44.4387,44.0939,44.1574,70709.0
2022-05-12 11:50:00,48.66,48.66,48.39,48.48,52431.0,44.1484,44.1484,43.9034,43.9851,52431.0
2022-05-12 11:55:00,48.48,48.51,48.22,48.29,68286.0,43.9851,44.0123,43.7492,43.8127,68286.0
2022-05-12 12:00:00,48.28,48.28,48.03,48.25,66732.0,43.8036,43.8036,43.5768,43.7764,66732.0
2022-05-12 12:05:00,48.25,48.29,48.13,48.24,51357.0,43.7764,43.8127,43.6675,43.7673,51357.0
2022-05-12 12:10:00,48.22,48.26,48.04,48.12,51191.0,43.7492,43.7855,43.5859,43.6584,51191.0
2022-05-12 12:15:00,48.12,48.26,47.98,48.24,50670.0,43.6584,43.7855,43.5314,43.7673,50670.0
2022-05-12 12:20:00,48.25,48.37,48.16,48.36,57998.0,43.7764,43.8853,43.6947,43.8762,57998.0
2022-05-12 12:25:00,48.36,48.6,48.35,48.52,59450.0,43.8762,44.0939,43.8671,44.0214,59450.0
2022-05-12 12:30:00,48.53,48.72,48.48,48.66,120491.0,44.0304,44.2028,43.9851,44.1484,120491.0
2022-05-12 12:35:00,48.67,48.72,48.47,48.51,94477.0,44.1574,44.2028,43.976,44.0123,94477.0
2022-05-12 12:40:00,48.52,48.61,48.29,48.61,73882.0,44.0214,44.103,43.8127,44.103,73882.0
2022-05-12 12:45:00,48.62,48.72,48.53,48.58,68317.0,44.1121,44.2028,44.0304,44.0758,68317.0
2022-05-12 12:50:00,48.58,48.67,48.47,48.58,37312.0,44.0758,44.1574,43.976,44.0758,37312.0
2022-05-12 12:55:00,48.59,48.69,48.43,48.44,46784.0,44.0849,44.1756,43.9397,43.9488,46784.0
2022-05-12 13:00:00,48.45,48.89,48.41,48.61,163991.0,43.9578,44.3571,43.9216,44.103,163991.0
2022-05-12 13:05:00,48.61,48.71,48.49,48.59,29250.0,44.103,44.1937,43.9941,44.0849,29250.0
2022-05-12 13:10:00,48.61,48.76,48.54,48.63,22007.0,44.103,44.2391,44.0395,44.1212,22007.0
2022-05-12 13:15:00,48.6,48.71,48.55,48.65,19466.0,44.0939,44.1937,44.0486,44.1393,19466.0
2022-05-12 13:20:00,48.68,48.77,48.54,48.64,37132.0,44.1665,44.2482,44.0395,44.1302,37132.0
2022-05-12 13:25:00,48.62,48.67,48.48,48.57,35205.0,44.1121,44.1574,43.9851,44.0667,35205.0
2022-05-12 13:30:00,48.55,48.64,48.33,48.44,34540.0,44.0486,44.1302,43.849,43.9488,34540.0
2022-05-12 13:35:00,48.44,48.5,48.28,48.32,33547.0,43.9488,44.0032,43.8036,43.8399,33547.0
2022-05-12 13:40:00,48.32,48.39,48.28,48.34,37304.0,43.8399,43.9034,43.8036,43.858,37304.0
2022-05-12 13:45:00,48.33,48.37,48.22,48.22,31706.0,43.849,43.8853,43.7492,43.7492,31706.0
2022-05-12 13:50:00,48.22,48.26,48.12,48.16,34114.0,43.7492,43.7855,43.6584,43.6947,34114.0
2022-05-12 13:55:00,48.16,48.21,48.04,48.17,60311.0,43.6947,43.7401,43.5859,43.7038,60311.0
2022-05-12 14:00:00,48.16,48.31,48.13,48.25,26420.0,43.6947,43.8308,43.6675,43.7764,26420.0
2022-05-12 14:05:00,48.24,48.24,48.07,48.09,28788.0,43.7673,43.7673,43.6131,43.6312,28788.0
2022-05-12 14:10:00,48.1,48.17,48.05,48.1,39920.0,43.6403,43.7038,43.5949,43.6403,39920.0
2022-05-12 14:15:00,48.09,48.15,47.93,48.14,59657.0,43.6312,43.6857,43.4861,43.6766,59657.0
2022-05-12 14:20:00,48.13,48.26,48.04,48.13,32698.0,43.6675,43.7855,43.5859,43.6675,32698.0
2022-05-12 14:25:00,48.12,48.18,48.05,48.15,39012.0,43.6584,43.7129,43.5949,43.6857,39012.0
2022-05-12 14:30:00,48.14,48.17,47.93,48.07,90118.0,43.6766,43.7038,43.4861,43.6131,90118.0
2022-05-12 14:35:00,48.04,48.09,47.97,47.98,37243.0,43.5859,43.6312,43.5224,43.5314,37243.0
2022-05-12 14:40:00,47.99,48.07,47.91,47.93,65317.0,43.5405,43.6131,43.4679,43.4861,65317.0
2022-05-12 14:45:00,47.96,48.06,47.87,47.89,96174.0,43.5133,43.604,43.4316,43.4498,96174.0
2022-05-12 14:50:00,47.88,48.01,47.78,47.9,55415.0,43.4407,43.5586,43.35,43.4588,55415.0
2022-05-12 14:55:00,47.9,47.96,47.86,47.9,55274.0,43.4588,43.5133,43.4226,43.4588,55274.0
2022-05-12 15:00:00,47.89,48.14,47.87,48.13,55334.0,43.4498,43.6766,43.4316,43.6675,55334.0
2022-05-12 15:05:00,48.14,48.17,48.05,48.15,53740.0,43.6766,43.7038,43.5949,43.6857,53740.0
2022-05-12 15:10:00,48.14,48.17,47.98,48.11,75652.0,43.6766,43.7038,43.5314,43.6494,75652.0
2022-05-12 15:15:00,48.12,48.41,48.12,48.37,73829.0,43.6584,43.9216,43.6584,43.8853,73829.0
2022-05-12 15:20:00,48.36,48.69,48.32,48.61,98620.0,43.8762,44.1756,43.8399,44.103,98620.0
2022-05-12 15:25:00,48.61,48.77,48.36,48.41,109705.0,44.103,44.2482,43.8762,43.9216,109705.0
2022-05-12 15:30:00,48.41,48.59,48.37,48.45,123616.0,43.9216,44.0849,43.8853,43.9578,123616.0
2022-05-12 15:35:00,48.45,48.51,48.3,48.48,131781.0,43.9578,44.0123,43.8218,43.9851,131781.0
2022-05-12 15:40:00,48.48,48.53,48.23,48.4,260802.0,43.9851,44.0304,43.7582,43.9125,260802.0
2022-05-12 15:45:00,48.38,48.52,48.3,48.4,192088.0,43.8943,44.0214,43.8218,43.9125,192088.0
2022-05-12 15:50:00,48.41,48.68,48.41,48.48,309025.0,43.9216,44.1665,43.9216,43.9851,309025.0
2022-05-12 15:55:00,48.47,48.72,48.42,48.67,394885.0,43.976,44.2028,43.9306,44.1574,394885.0
2022-05-13 09:30:00,49.96,51.21,49.71,50.87,689706.0,45.3278,46.4619,45.101,46.1535,689706.0
2022-05-13 09:35:00,50.89,50.95,50.52,50.72,306271.0,46.1716,46.2261,45.8359,46.0174,306271.0
2022-05-13 09:40:00,50.7,51.32,50.56,51.19,184137.0,45.9992,46.5617,45.8722,46.4438,184137.0
2022-05-13 09:45:00,51.2,51.46,51.01,51.26,156472.0,46.4529,46.6888,46.2805,46.5073,156472.0
2022-05-13 09:50:00,51.27,51.88,51.27,51.8,228267.0,46.5164,47.0698,46.5164,46.9972,228267.0
2022-05-13 09:55:00,51.78,52.13,51.52,51.87,232874.0,46.9791,47.2966,46.7432,47.0608,232874.0
2022-05-13 10:00:00,51.87,52.14,51.81,51.94,148896.0,47.0608,47.3057,47.0063,47.1243,148896.0
2022-05-13 10:05:00,51.94,52.1,51.87,52.09,229934.0,47.1243,47.2694,47.0608,47.2604,229934.0
2022-05-13 10:10:00,52.1,52.17,51.83,51.84,244606.0,47.2694,47.3329,47.0245,47.0335,244606.0
2022-05-13 10:15:00,51.84,52.01,51.71,51.93,234528.0,47.0335,47.1878,46.9156,47.1152,234528.0
2022-05-13 10:20:00,51.94,52.05,51.66,52.04,172533.0,47.1243,47.2241,46.8702,47.215,172533.0
2022-05-13 10:25:00,52.03,52.35,52.02,52.22,139908.0,47.2059,47.4962,47.1968,47.3783,139908.0
2022-05-13 10:30:00,52.2,52.25,51.66,51.85,140416.0,47.3602,47.4055,46.8702,47.0426,140416.0
2022-05-13 10:35:00,51.85,51.98,51.7,51.91,87285.0,47.0426,47.1606,46.9065,47.097,87285.0
2022-05-13 10:40:00,51.92,51.93,51.6,51.64,137905.0,47.1061,47.1152,46.8158,46.8521,137905.0
2022-05-13 10:45:00,51.65,51.88,51.47,51.83,118095.0,46.8612,47.0698,46.6978,47.0245,118095.0
2022-05-13 10:50:00,51.82,51.98,51.71,51.76,74781.0,47.0154,47.1606,46.9156,46.961,74781.0
2022-05-13 10:55:00,51.76,51.83,51.65,51.82,52540.0,46.961,47.0245,46.8612,47.0154,52540.0
2022-05-13 11:00:00,51.8,51.82,51.36,51.44,95117.0,46.9972,47.0154,46.598,46.6706,95117.0
2022-05-13 11:05:00,51.47,51.62,51.44,51.55,74998.0,46.6978,46.8339,46.6706,46.7704,74998.0
2022-05-13 11:10:00,51.54,51.63,51.34,51.36,69407.0,46.7614,46.843,46.5799,46.598,69407.0
2022-05-13 11:15:00,51.35,51.49,51.23,51.42,54824.0,46.589,46.716,46.4801,46.6525,54824.0
2022-05-13 11:20:00,51.41,51.56,51.4,51.51,51863.0,46.6434,46.7795,46.6343,46.7341,51863.0
2022-05-13 11:25:00,51.51,51.6,51.41,51.43,144206.0,46.7341,46.8158,46.6434,46.6615,144206.0
2022-05-13 11:30:00,51.43,51.45,51.14,51.25,66975.0,46.6615,46.6797,46.3984,46.4982,66975.0
2022-05-13 11:35:00,51.27,51.34,51.12,51.18,98380.0,46.5164,46.5799,46.3803,46.4347,98380.0
2022-05-13 11:40:00,51.18,51.31,50.99,51.3,149288.0,46.4347,46.5527,46.2623,46.5436,149288.0
2022-05-13 11:45:00,51.29,51.49,51.28,51.48,41591.0,46.5345,46.716,46.5255,46.7069,41591.0
2022-05-13 11:50:00,51.49,51.49,51.31,51.36,56619.0,46.716,46.716,46.5527,46.598,56619.0
2022-05-13 11:55:00,51.36,51.41,51.32,51.35,38754.0,46.598,46.6434,46.5617,46.589,38754.0
2022-05-13 12:00:00,51.34,51.4,51.25,51.39,55410.0,46.5799,46.6343,46.4982,46.6253,55410.0
2022-05-13 12:05:00,51.39,51.5,51.32,51.48,44723.0,46.6253,46.7251,46.5617,46.7069,44723.0
2022-05-13 12:10:00,51.48,51.51,51.37,51.43,74180.0,46.7069,46.7341,46.6071,46.6615,74180.0
2022-05-13 12:15:00,51.43,51.5,51.43,51.46,43562.0,46.6615,46.7251,46.6615,46.6888,43562.0
2022-05-13 12:20:00,51.45,51.45,51.24,51.24,69645.0,46.6797,46.6797,46.4892,46.4892,69645.0
2022-05-13 12:25:00,51.26,51.27,51.1,51.26,43142.0,46.5073,46.5164,46.3621,46.5073,43142.0
2022-05-13 12:30:00,51.26,51.39,51.25,51.33,53502.0,46.5073,46.6253,46.4982,46.5708,53502.0
2022-05-13 12:35:00,51.32,51.51,51.31,51.5,97333.0,46.5617,46.7341,46.5527,46.7251,97333.0
2022-05-13 12:40:00,51.5,51.51,51.42,51.44,71161.0,46.7251,46.7341,46.6525,46.6706,71161.0
2022-05-13 12:45:00,51.44,51.48,51.33,51.34,33959.0,46.6706,46.7069,46.5708,46.5799,33959.0
2022-05-13 12:50:00,51.33,51.37,51.22,51.35,34339.0,46.5708,46.6071,46.471,46.589,34339.0
2022-05-13 12:55:00,51.36,51.52,51.35,51.5,70327.0,46.598,46.7432,46.589,46.7251,70327.0
2022-05-13 13:00:00,51.51,51.56,51.42,51.49,203255.0,46.7341,46.7795,46.6525,46.716,203255.0
2022-05-13 13:05:00,51.48,51.52,51.45,51.5,74366.0,46.7069,46.7432,46.6797,46.7251,74366.0
2022-05-13 13:10:00,51.5,51.52,51.43,51.5,62005.0,46.7251,46.7432,46.6615,46.7251,62005.0
2022-05-13 13:15:00,51.49,51.51,51.43,51.44,68864.0,46.716,46.7341,46.6615,46.6706,68864.0
2022-05-13 13:20:00,51.44,51.54,51.39,51.49,83064.0,46.6706,46.7614,46.6253,46.716,83064.0
2022-05-13 13:25:00,51.5,51.52,51.34,51.47,112249.0,46.7251,46.7432,46.5799,46.6978,112249.0
2022-05-13 13:30:00,51.48,51.64,51.46,51.52,72762.0,46.7069,46.8521,46.6888,46.7432,72762.0
2022-05-13 13:35:00,51.51,51.51,51.41,51.46,23195.0,46.7341,46.7341,46.6434,46.6888,23195.0
2022-05-13 13:40:00,51.46,51.47,51.3,51.3,59976.0,46.6888,46.6978,46.5436,46.5436,59976.0
2022-05-13 13:45:00,51.3,51.33,51.12,51.31,58753.0,46.5436,46.5708,46.3803,46.5527,58753.0
2022-05-13 13:50:00,51.3,51.35,51.18,51.27,40669.0,46.5436,46.589,46.4347,46.5164,40669.0
2022-05-13 13:55:00,51.26,51.27,51.1,51.18,26957.0,46.5073,46.5164,46.3621,46.4347,26957.0
2022-05-13 14:00:00,51.17,51.18,50.9,50.94,48641.0,46.4257,46.4347,46.1807,46.217,48641.0
2022-05-13 14:05:00,50.92,51.02,50.86,50.96,40092.0,46.1988,46.2896,46.1444,46.2351,40092.0
2022-05-13 14:10:00,50.96,50.98,50.73,50.75,80644.0,46.2351,46.2533,46.0265,46.0446,80644.0
2022-05-13 14:15:00,50.76,50.84,50.7,50.83,98481.0,46.0537,46.1263,45.9992,46.1172,98481.0
2022-05-13 14:20:00,50.83,50.83,50.66,50.78,42769.0,46.1172,46.1172,45.9629,46.0718,42769.0
2022-05-13 14:25:00,50.77,50.91,50.73,50.91,31310.0,46.0627,46.1898,46.0265,46.1898,31310.0
2022-05-13 14:30:00,50.92,51.05,50.91,50.97,85900.0,46.1988,46.3168,46.1898,46.2442,85900.0
2022-05-13 14:35:00,50.99,51.06,50.87,50.99,50261.0,46.2623,46.3259,46.1535,46.2623,50261.0
2022-05-13 14:40:00,50.99,51.1,50.93,51.08,60993.0,46.2623,46.3621,46.2079,46.344,60993.0
2022-05-13 14:45:00,51.06,51.11,50.98,51.02,46204.0,46.3259,46.3712,46.2533,46.2896,46204.0
2022-05-13 14:50:00,51.01,51.38,51.0,51.35,72931.0,46.2805,46.6162,46.2714,46.589,72931.0
2022-05-13 14:55:00,51.36,51.44,51.26,51.44,34447.0,46.598,46.6706,46.5073,46.6706,34447.0
2022-05-13 15:00:00,51.45,51.5,51.24,51.28,47869.0,46.6797,46.7251,46.4892,46.5255,47869.0
2022-05-13 15:05:00,51.29,51.47,51.29,51.47,59335.0,46.5345,46.6978,46.5345,46.6978,59335.0
2022-05-13 15:10:00,51.48,51.62,51.45,51.59,82548.0,46.7069,46.8339,46.6797,46.8067,82548.0
2022-05-13 15:15:00,51.58,51.59,51.48,51.5,80329.0,46.7976,46.8067,46.7069,46.7251,80329.0
2022-05-13 15:20:00,51.49,51.55,51.39,51.51,105691.0,46.716,46.7704,46.6253,46.7341,105691.0
2022-05-13 15:25:00,51.5,51.55,51.44,51.5,179024.0,46.7251,46.7704,46.6706,46.7251,179024.0
2022-05-13 15:30:00,51.5,51.52,51.14,51.19,185418.0,46.7251,46.7432,46.3984,46.4438,185418.0
2022-05-13 15:35:00,51.22,51.45,51.17,51.41,97282.0,46.471,46.6797,46.4257,46.6434,97282.0
2022-05-13 15:40:00,51.41,51.5,51.38,51.47,81409.0,46.6434,46.7251,46.6162,46.6978,81409.0
2022-05-13 15:45:00,51.49,51.52,51.33,51.46,197702.0,46.716,46.7432,46.5708,46.6888,197702.0
2022-05-13 15:50:00,51.46,51.52,51.28,51.44,314658.0,46.6888,46.7432,46.5255,46.6706,314658.0
2022-05-13 15:55:00,51.43,51.58,51.33,51.57,358818.0,46.6615,46.7976,46.5708,46.7886,358818.0
2022-05-16 09:30:00,51.69,52.17,51.33,51.58,455474.0,46.8974,47.3329,46.5708,46.7976,455474.0
2022-05-16 09:35:00,51.64,52.51,51.18,52.5,473332.0,46.8521,47.6414,46.4347,47.6323,473332.0
2022-05-16 09:40:00,52.49,52.61,52.13,52.25,345548.0,47.6233,47.7321,47.2966,47.4055,345548.0
2022-05-16 09:45:00,52.22,52.26,51.52,51.86,166225.0,47.3783,47.4146,46.7432,47.0517,166225.0
2022-05-16 09:50:00,51.86,52.5,51.64,52.23,167394.0,47.0517,47.6323,46.8521,47.3874,167394.0
2022-05-16 09:55:00,52.29,52.36,51.77,51.92,136807.0,47.4418,47.5053,46.97,47.1061,136807.0
2022-05-16 10:00:00,51.91,52.0,51.44,51.95,116623.0,47.097,47.1787,46.6706,47.1333,116623.0
2022-05-16 10:05:00,51.97,52.5,51.94,52.44,158840.0,47.1515,47.6323,47.1243,47.5779,158840.0
2022-05-16 10:10:00,52.42,52.75,52.29,52.3,250871.0,47.5598,47.8592,47.4418,47.4509,250871.0
2022-05-16 10:15:00,52.31,52.6,52.28,52.33,150415.0,47.46,47.7231,47.4327,47.4781,150415.0
2022-05-16 10:20:00,52.31,52.56,52.2,52.39,90395.0,47.46,47.6868,47.3602,47.5325,90395.0
2022-05-16 10:25:00,52.38,52.62,52.27,52.52,131600.0,47.5235,47.7412,47.4237,47.6505,131600.0
2022-05-16 10:30:00,52.53,52.53,52.0,52.02,86984.0,47.6596,47.6596,47.1787,47.1968,86984.0
2022-05-16 10:35:00,52.03,52.03,51.78,51.85,96627.0,47.2059,47.2059,46.9791,47.0426,96627.0
2022-05-16 10:40:00,51.8,51.8,51.53,51.69,70128.0,46.9972,46.9972,46.7523,46.8974,70128.0
2022-05-16 10:45:00,51.69,51.69,51.47,51.6,77182.0,46.8974,46.8974,46.6978,46.8158,77182.0
2022-05-16 10:50:00,51.59,51.75,51.41,51.47,106674.0,46.8067,46.9519,46.6434,46.6978,106674.0
2022-05-16 10:55:00,51.44,51.47,51.22,51.3,73358.0,46.6706,46.6978,46.471,46.5436,73358.0
2022-05-16 11:00:00,51.29,51.37,51.15,51.32,53847.0,46.5345,46.6071,46.4075,46.5617,53847.0
2022-05-16 11:05:00,51.32,51.48,51.2,51.48,42685.0,46.5617,46.7069,46.4529,46.7069,42685.0
2022-05-16 11:10:00,51.45,51.57,51.4,51.52,44599.0,46.6797,46.7886,46.6343,46.7432,44599.0
2022-05-16 11:15:00,51.52,51.76,51.5,51.65,67227.0,46.7432,46.961,46.7251,46.8612,67227.0
2022-05-16 11:20:00,51.66,51.73,51.53,51.57,60469.0,46.8702,46.9337,46.7523,46.7886,60469.0
2022-05-16 11:25:00,51.55,51.58,51.3,51.39,49582.0,46.7704,46.7976,46.5436,46.6253,49582.0
2022-05-16 11:30:00,51.38,51.51,51.33,51.46,37074.0,46.6162,46.7341,46.5708,46.6888,37074.0
2022-05-16 11:35:00,51.46,51.56,51.17,51.47,42800.0,46.6888,46.7795,46.4257,46.6978,42800.0
2022-05-16 11:40:00,51.5,51.52,51.31,51.52,35236.0,46.7251,46.7432,46.5527,46.7432,35236.0
2022-05-16 11:45:00,51.48,51.62,51.45,51.55,62064.0,46.7069,46.8339,46.6797,46.7704,62064.0
2022-05-16 11:50:00,51.56,51.64,51.46,51.62,32006.0,46.7795,46.8521,46.6888,46.8339,32006.0
2022-05-16 11:55:00,51.63,51.68,51.57,51.61,32196.0,46.843,46.8884,46.7886,46.8249,32196.0
2022-05-16 12:00:00,51.64,51.71,51.49,51.61,32678.0,46.8521,46.9156,46.716,46.8249,32678.0
2022-05-16 12:05:00,51.6,51.6,51.41,51.48,42126.0,46.8158,46.8158,46.6434,46.7069,42126.0
2022-05-16 12:10:00,51.49,51.49,51.32,51.42,34862.0,46.716,46.716,46.5617,46.6525,34862.0
2022-05-16 12:15:00,51.43,51.45,51.29,51.42,29894.0,46.6615,46.6797,46.5345,46.6525,29894.0
2022-05-16 12:20:00,51.41,51.41,51.19,51.19,37493.0,46.6434,46.6434,46.4438,46.4438,37493.0
2022-05-16 12:25:00,51.21,51.32,51.16,51.28,39337.0,46.4619,46.5617,46.4166,46.5255,39337.0
2022-05-16 12:30:00,51.28,51.44,51.2,51.35,86439.0,46.5255,46.6706,46.4529,46.589,86439.0
2022-05-16 12:35:00,51.37,51.47,51.34,51.36,31061.0,46.6071,46.6978,46.5799,46.598,31061.0
2022-05-16 12:40:00,51.37,51.42,51.32,51.42,33729.0,46.6071,46.6525,46.5617,46.6525,33729.0
2022-05-16 12:45:00,51.41,51.66,51.38,51.64,38369.0,46.6434,46.8702,46.6162,46.8521,38369.0
2022-05-16 12:50:00,51.65,51.69,51.45,51.48,26513.0,46.8612,46.8974,46.6797,46.7069,26513.0
2022-05-16 12:55:00,51.48,51.51,51.35,51.48,45843.0,46.7069,46.7341,46.589,46.7069,45843.0
2022-05-16 13:00:00,51.46,51.47,51.35,51.47,28735.0,46.6888,46.6978,46.589,46.6978,28735.0
2022-05-16 13:05:00,51.46,51.48,51.35,51.47,56617.0,46.6888,46.7069,46.589,46.6978,56617.0
2022-05-16 13:10:00,51.47,51.67,51.44,51.62,29075.0,46.6978,46.8793,46.6706,46.8339,29075.0
2022-05-16 13:15:00,51.63,51.67,51.4,51.42,61829.0,46.843,46.8793,46.6343,46.6525,61829.0
2022-05-16 13:20:00,51.41,51.77,51.39,51.73,43455.0,46.6434,46.97,46.6253,46.9337,43455.0
2022-05-16 13:25:00,51.7,51.89,51.7,51.89,45765.0,46.9065,47.0789,46.9065,47.0789,45765.0
2022-05-16 13:30:00,51.89,51.98,51.83,51.88,86380.0,47.0789,47.1606,47.0245,47.0698,86380.0
2022-05-16 13:35:00,51.88,52.02,51.78,51.95,79556.0,47.0698,47.1968,46.9791,47.1333,79556.0
2022-05-16 13:40:00,51.95,52.02,51.81,51.93,58137.0,47.1333,47.1968,47.0063,47.1152,58137.0
2022-05-16 13:45:00,51.92,52.0,51.83,51.9,38215.0,47.1061,47.1787,47.0245,47.088,38215.0
2022-05-16 13:50:00,51.9,51.97,51.83,51.87,32441.0,47.088,47.1515,47.0245,47.0608,32441.0
2022-05-16 13:55:00,51.86,51.93,51.79,51.8,32530.0,47.0517,47.1152,46.9882,46.9972,32530.0
2022-05-16 14:00:00,51.8,51.87,51.64,51.86,58043.0,46.9972,47.0608,46.8521,47.0517,58043.0
2022-05-16 14:05:00,51.86,51.99,51.79,51.99,40393.0,47.0517,47.1696,46.9882,47.1696,40393.0
2022-05-16 14:10:00,51.96,51.96,51.8,51.84,33400.0,47.1424,47.1424,46.9972,47.0335,33400.0
2022-05-16 14:15:00,51.84,51.9,51.76,51.86,37563.0,47.0335,47.088,46.961,47.0517,37563.0
2022-05-16 14:20:00,51.86,51.9,51.81,51.87,41999.0,47.0517,47.088,47.0063,47.0608,41999.0
2022-05-16 14:25:00,51.89,52.0,51.84,51.98,109419.0,47.0789,47.1787,47.0335,47.1606,109419.0
2022-05-16 14:30:00,51.98,52.11,51.96,51.97,106372.0,47.1606,47.2785,47.1424,47.1515,106372.0
2022-05-16 14:35:00,51.96,51.97,51.89,51.93,57611.0,47.1424,47.1515,47.0789,47.1152,57611.0
2022-05-16 14:40:00,51.94,51.98,51.88,51.88,59459.0,47.1243,47.1606,47.0698,47.0698,59459.0
2022-05-16 14:45:00,51.89,52.0,51.79,51.8,107410.0,47.0789,47.1787,46.9882,46.9972,107410.0
2022-05-16 14:50:00,51.8,52.0,51.75,51.96,67511.0,46.9972,47.1787,46.9519,47.1424,67511.0
2022-05-16 14:55:00,51.95,52.0,51.85,51.91,31371.0,47.1333,47.1787,47.0426,47.097,31371.0
2022-05-16 15:00:00,51.9,51.93,51.79,51.88,37936.0,47.088,47.1152,46.9882,47.0698,37936.0
2022-05-16 15:05:00,51.88,51.94,51.84,51.84,34383.0,47.0698,47.1243,47.0335,47.0335,34383.0
2022-05-16 15:10:00,51.84,51.84,51.71,51.74,45241.0,47.0335,47.0335,46.9156,46.9428,45241.0
2022-05-16 15:15:00,51.75,51.75,51.55,51.63,46838.0,46.9519,46.9519,46.7704,46.843,46838.0
2022-05-16 15:20:00,51.62,51.64,51.38,51.38,94938.0,46.8339,46.8521,46.6162,46.6162,94938.0
2022-05-16 15:25:00,51.39,51.53,51.38,51.5,50821.0,46.6253,46.7523,46.6162,46.7251,50821.0
2022-05-16 15:30:00,51.49,51.5,51.33,51.34,96843.0,46.716,46.7251,46.5708,46.5799,96843.0
2022-05-16 15:35:00,51.34,51.44,51.26,51.39,66186.0,46.5799,46.6706,46.5073,46.6253,66186.0
2022-05-16 15:40:00,51.41,51.47,51.29,51.32,81849.0,46.6434,46.6978,46.5345,46.5617,81849.0
2022-05-16 15:45:00,51.31,51.43,51.29,51.42,104546.0,46.5527,46.6615,46.5345,46.6525,104546.0
2022-05-16 15:50:00,51.42,51.47,51.37,51.4,189345.0,46.6525,46.6978,46.6071,46.6343,189345.0
2022-05-16 15:55:00,51.42,51.56,51.29,51.52,374039.0,46.6525,46.7795,46.5345,46.7432,374039.0
2022-05-17 09:30:00,55.66,56.39,55.39,56.3,2463160.0,50.4994,51.1617,50.2544,51.08,2463160.0
2022-05-17 09:35:00,56.31,56.34,55.55,56.13,1039982.0,51.0891,51.1163,50.3996,50.9258,1039982.0
2022-05-17 09:40:00,56.13,56.4,55.65,55.69,905144.0,50.9258,51.1707,50.4903,50.5266,905144.0
2022-05-17 09:45:00,55.68,55.8,54.46,54.73,933315.0,50.5175,50.6264,49.4106,49.6556,933315.0
2022-05-17 09:50:00,54.75,54.9,54.02,54.29,887555.0,49.6737,49.8098,49.0114,49.2564,887555.0
2022-05-17 09:55:00,54.27,54.32,53.43,53.76,921748.0,49.2382,49.2836,48.4761,48.7755,921748.0
2022-05-17 10:00:00,53.75,54.14,53.48,53.94,700137.0,48.7664,49.1203,48.5215,48.9388,700137.0
2022-05-17 10:05:00,53.94,54.01,53.39,53.44,467483.0,48.9388,49.0023,48.4398,48.4852,467483.0
2022-05-17 10:10:00,53.38,53.53,52.95,52.99,564819.0,48.4308,48.5668,48.0406,48.0769,564819.0
2022-05-17 10:15:00,52.97,53.58,52.97,53.35,501106.0,48.0588,48.6122,48.0588,48.4035,501106.0
2022-05-17 10:20:00,53.33,54.13,53.26,54.1,650824.0,48.3854,49.1112,48.3219,49.084,650824.0
2022-05-17 10:25:00,54.12,54.16,53.34,53.38,476466.0,49.1021,49.1384,48.3945,48.4308,476466.0
2022-05-17 10:30:00,53.38,53.4,52.82,52.84,431549.0,48.4308,48.4489,47.9227,47.9408,431549.0
2022-05-17 10:35:00,52.86,52.9,49.7,50.78,1658368.0,47.959,47.9953,45.092,46.0718,1658368.0
2022-05-17 10:40:00,50.76,51.12,50.33,50.76,1098975.0,46.0537,46.3803,45.6635,46.0537,1098975.0
2022-05-17 10:45:00,50.74,51.48,50.64,51.43,558592.0,46.0355,46.7069,45.9448,46.6615,558592.0
2022-05-17 10:50:00,51.44,51.46,50.35,50.8,556668.0,46.6706,46.6888,45.6817,46.09,556668.0
2022-05-17 10:55:00,50.77,50.93,50.44,50.75,339177.0,46.0627,46.2079,45.7633,46.0446,339177.0
2022-05-17 11:00:00,50.76,51.17,50.6,51.14,683992.0,46.0537,46.4257,45.9085,46.3984,683992.0
2022-05-17 11:05:00,51.14,52.19,51.12,52.11,988022.0,46.3984,47.3511,46.3803,47.2785,988022.0
2022-05-17 11:10:00,52.11,52.25,51.88,52.11,704705.0,47.2785,47.4055,47.0698,47.2785,704705.0
2022-05-17 11:15:00,52.12,52.59,52.11,52.53,477504.0,47.2876,47.714,47.2785,47.6596,477504.0
2022-05-17 11:20:00,52.53,52.89,52.35,52.84,480466.0,47.6596,47.9862,47.4962,47.9408,480466.0
2022-05-17 11:25:00,52.83,52.97,52.38,52.84,394209.0,47.9317,48.0588,47.5235,47.9408,394209.0
2022-05-17 11:30:00,52.86,52.88,52.16,52.66,296858.0,47.959,47.9771,47.3239,47.7775,296858.0
2022-05-17 11:35:00,52.69,53.06,52.46,53.05,367183.0,47.8047,48.1404,47.5961,48.1313,367183.0
2022-05-17 11:40:00,53.07,53.21,52.67,53.05,344656.0,48.1495,48.2765,47.7866,48.1313,344656.0
2022-05-17 11:45:00,53.08,53.2,53.0,53.04,226420.0,48.1586,48.2674,48.086,48.1223,226420.0
2022-05-17 11:50:00,53.05,53.25,53.0,53.06,274505.0,48.1313,48.3128,48.086,48.1404,274505.0
2022-05-17 11:55:00,53.05,53.07,52.52,52.58,167166.0,48.1313,48.1495,47.6505,47.7049,167166.0
2022-05-17 12:00:00,52.58,52.68,52.2,52.3,245414.0,47.7049,47.7957,47.3602,47.4509,245414.0
2022-05-17 12:05:00,52.31,52.37,51.85,52.12,345005.0,47.46,47.5144,47.0426,47.2876,345005.0
2022-05-17 12:10:00,52.14,52.46,52.01,52.28,185384.0,47.3057,47.5961,47.1878,47.4327,185384.0
2022-05-17 12:15:00,52.3,52.51,52.17,52.25,169644.0,47.4509,47.6414,47.3329,47.4055,169644.0
2022-05-17 12:20:00,52.18,52.45,52.11,52.42,138536.0,47.342,47.587,47.2785,47.5598,138536.0
2022-05-17 12:25:00,52.44,52.78,52.4,52.72,234766.0,47.5779,47.8864,47.5416,47.8319,234766.0
2022-05-17 12:30:00,52.71,52.92,52.59,52.81,174330.0,47.8229,48.0134,47.714,47.9136,174330.0
2022-05-17 12:35:00,52.81,52.98,52.77,52.8,336675.0,47.9136,48.0678,47.8773,47.9045,336675.0
2022-05-17 12:40:00,52.79,52.97,52.72,52.92,171017.0,47.8955,48.0588,47.8319,48.0134,171017.0
2022-05-17 12:45:00,52.92,52.97,52.73,52.94,268851.0,48.0134,48.0588,47.841,48.0315,268851.0
2022-05-17 12:50:00,52.93,52.98,52.78,52.98,246517.0,48.0225,48.0678,47.8864,48.0678,246517.0
2022-05-17 12:55:00,52.97,52.98,52.83,52.88,138969.0,48.0588,48.0678,47.9317,47.9771,138969.0
2022-05-17 13:00:00,52.88,52.89,52.43,52.49,148707.0,47.9771,47.9862,47.5688,47.6233,148707.0
2022-05-17 13:05:00,52.46,52.67,52.45,52.57,144060.0,47.5961,47.7866,47.587,47.6959,144060.0
2022-05-17 13:10:00,52.58,52.63,52.49,52.53,89783.0,47.7049,47.7503,47.6233,47.6596,89783.0
2022-05-17 13:15:00,52.53,52.85,52.53,52.72,128929.0,47.6596,47.9499,47.6596,47.8319,128929.0
2022-05-17 13:20:00,52.72,52.89,52.7,52.74,83927.0,47.8319,47.9862,47.8138,47.8501,83927.0
2022-05-17 13:25:00,52.74,52.86,52.61,52.85,89137.0,47.8501,47.959,47.7321,47.9499,89137.0
2022-05-17 13:30:00,52.86,53.09,52.84,52.99,212009.0,47.959,48.1676,47.9408,48.0769,212009.0
2022-05-17 13:35:00,52.99,53.07,52.83,53.06,126224.0,48.0769,48.1495,47.9317,48.1404,126224.0
2022-05-17 13:40:00,53.06,53.18,52.92,53.05,119388.0,48.1404,48.2493,48.0134,48.1313,119388.0
2022-05-17 13:45:00,53.05,53.06,52.81,53.03,108378.0,48.1313,48.1404,47.9136,48.1132,108378.0
2022-05-17 13:50:00,53.03,53.2,53.01,53.14,81458.0,48.1132,48.2674,48.0951,48.213,81458.0
2022-05-17 13:55:00,53.13,53.25,53.1,53.12,182067.0,48.2039,48.3128,48.1767,48.1949,182067.0
2022-05-17 14:00:00,53.13,53.17,52.84,53.05,118050.0,48.2039,48.2402,47.9408,48.1313,118050.0
2022-05-17 14:05:00,53.08,53.39,52.93,53.13,254031.0,48.1586,48.4398,48.0225,48.2039,254031.0
2022-05-17 14:10:00,53.14,53.14,52.52,52.74,196231.0,48.213,48.213,47.6505,47.8501,196231.0
2022-05-17 14:15:00,52.74,52.88,52.56,52.76,98621.0,47.8501,47.9771,47.6868,47.8682,98621.0
2022-05-17 14:20:00,52.76,52.76,52.38,52.67,158773.0,47.8682,47.8682,47.5235,47.7866,158773.0
2022-05-17 14:25:00,52.66,52.9,52.5,52.53,134231.0,47.7775,47.9953,47.6323,47.6596,134231.0
2022-05-17 14:30:00,52.53,52.65,52.32,52.34,91244.0,47.6596,47.7684,47.469,47.4872,91244.0
2022-05-17 14:35:00,52.33,52.64,52.23,52.63,93612.0,47.4781,47.7594,47.3874,47.7503,93612.0
2022-05-17 14:40:00,52.63,53.09,52.62,53.05,140490.0,47.7503,48.1676,47.7412,48.1313,140490.0
2022-05-17 14:45:00,53.08,53.29,53.03,53.22,186907.0,48.1586,48.3491,48.1132,48.2856,186907.0
2022-05-17 14:50:00,53.19,53.27,52.88,52.89,185722.0,48.2584,48.3309,47.9771,47.9862,185722.0
2022-05-17 14:55:00,52.89,53.03,52.83,52.98,95557.0,47.9862,48.1132,47.9317,48.0678,95557.0
2022-05-17 15:00:00,52.97,53.43,52.96,53.37,153480.0,48.0588,48.4761,48.0497,48.4217,153480.0
2022-05-17 15:05:00,53.37,53.49,53.26,53.3,211527.0,48.4217,48.5306,48.3219,48.3582,211527.0
2022-05-17 15:10:00,53.26,53.3,53.18,53.26,144477.0,48.3219,48.3582,48.2493,48.3219,144477.0
2022-05-17 15:15:00,53.26,53.37,53.23,53.3,107969.0,48.3219,48.4217,48.2947,48.3582,107969.0
2022-05-17 15:20:00,53.3,53.31,53.06,53.09,173801.0,48.3582,48.3672,48.1404,48.1676,173801.0
2022-05-17 15:25:00,53.08,53.22,53.07,53.19,134773.0,48.1586,48.2856,48.1495,48.2584,134773.0
2022-05-17 15:30:00,53.19,53.3,53.15,53.24,176922.0,48.2584,48.3582,48.2221,48.3037,176922.0
2022-05-17 15:35:00,53.25,53.3,53.2,53.28,166300.0,48.3128,48.3582,48.2674,48.34,166300.0
2022-05-17 15:40:00,53.28,53.5,53.21,53.5,265058.0,48.34,48.5396,48.2765,48.5396,265058.0
2022-05-17 15:45:00,53.5,53.6,53.43,53.52,424382.0,48.5396,48.6304,48.4761,48.5578,424382.0
2022-05-17 15:50:00,53.51,53.72,53.51,53.61,696524.0,48.5487,48.7392,48.5487,48.6394,696524.0
2022-05-17 15:55:00,53.62,53.72,53.58,53.67,727836.0,48.6485,48.7392,48.6122,48.6939,727836.0
2022-05-18 09:30:00,52.43,53.25,51.95,52.99,1124517.0,47.5688,48.3128,47.1333,48.0769,1124517.0
2022-05-18 09:35:00,53.02,53.03,52.36,52.7,251285.0,48.1041,48.1132,47.5053,47.8138,251285.0
2022-05-18 09:40:00,52.7,52.83,52.26,52.5,232071.0,47.8138,47.9317,47.4146,47.6323,232071.0
2022-05-18 09:45:00,52.52,53.25,52.5,52.88,254017.0,47.6505,48.3128,47.6323,47.9771,254017.0
2022-05-18 09:50:00,52.92,52.92,52.61,52.76,179980.0,48.0134,48.0134,47.7321,47.8682,179980.0
2022-05-18 09:55:00,52.75,52.77,52.29,52.76,217224.0,47.8592,47.8773,47.4418,47.8682,217224.0
2022-05-18 10:00:00,52.74,53.16,52.71,52.89,167551.0,47.8501,48.2311,47.8229,47.9862,167551.0
2022-05-18 10:05:00,52.85,53.01,52.64,52.66,101804.0,47.9499,48.0951,47.7594,47.7775,101804.0
2022-05-18 10:10:00,52.67,52.95,52.54,52.92,130606.0,47.7866,48.0406,47.6686,48.0134,130606.0
2022-05-18 10:15:00,52.91,53.0,52.82,52.88,122993.0,48.0043,48.086,47.9227,47.9771,122993.0
2022-05-18 10:20:00,52.86,53.24,52.84,53.04,168638.0,47.959,48.3037,47.9408,48.1223,168638.0
2022-05-18 10:25:00,53.01,53.26,52.96,52.96,151082.0,48.0951,48.3219,48.0497,48.0497,151082.0
2022-05-18 10:30:00,52.95,53.09,52.77,52.81,83047.0,48.0406,48.1676,47.8773,47.9136,83047.0
2022-05-18 10:35:00,52.79,52.79,52.57,52.74,98426.0,47.8955,47.8955,47.6959,47.8501,98426.0
2022-05-18 10:40:00,52.75,52.87,52.66,52.87,87042.0,47.8592,47.968,47.7775,47.968,87042.0
2022-05-18 10:45:00,52.86,53.13,52.83,53.08,213741.0,47.959,48.2039,47.9317,48.1586,213741.0
2022-05-18 10:50:00,53.09,53.25,53.01,53.13,105587.0,48.1676,48.3128,48.0951,48.2039,105587.0
2022-05-18 10:55:00,53.14,53.23,52.91,53.22,92754.0,48.213,48.2947,48.0043,48.2856,92754.0
2022-05-18 11:00:00,53.21,53.22,52.88,52.89,52107.0,48.2765,48.2856,47.9771,47.9862,52107.0
2022-05-18 11:05:00,52.88,52.98,52.82,52.95,88071.0,47.9771,48.0678,47.9227,48.0406,88071.0
2022-05-18 11:10:00,52.95,52.95,52.89,52.92,59029.0,48.0406,48.0406,47.9862,48.0134,59029.0
2022-05-18 11:15:00,52.9,52.94,52.51,52.59,80800.0,47.9953,48.0315,47.6414,47.714,80800.0
2022-05-18 11:20:00,52.58,52.73,52.57,52.7,62335.0,47.7049,47.841,47.6959,47.8138,62335.0
2022-05-18 11:25:00,52.69,52.79,52.35,52.44,130128.0,47.8047,47.8955,47.4962,47.5779,130128.0
2022-05-18 11:30:00,52.45,52.54,52.26,52.31,351728.0,47.587,47.6686,47.4146,47.46,351728.0
2022-05-18 11:35:00,52.34,52.57,52.15,52.52,105599.0,47.4872,47.6959,47.3148,47.6505,105599.0
2022-05-18 11:40:00,52.48,52.57,52.3,52.55,103003.0,47.6142,47.6959,47.4509,47.6777,103003.0
2022-05-18 11:45:00,52.53,52.55,52.46,52.53,97207.0,47.6596,47.6777,47.5961,47.6596,97207.0
2022-05-18 11:50:00,52.52,52.68,52.28,52.3,125313.0,47.6505,47.7957,47.4327,47.4509,125313.0
2022-05-18 11:55:00,52.29,52.31,52.09,52.13,51070.0,47.4418,47.46,47.2604,47.2966,51070.0
2022-05-18 12:00:00,52.13,52.2,52.02,52.11,77611.0,47.2966,47.3602,47.1968,47.2785,77611.0
2022-05-18 12:05:00,52.11,52.12,51.6,51.66,100882.0,47.2785,47.2876,46.8158,46.8702,100882.0
2022-05-18 12:10:00,51.66,51.66,51.38,51.5,77711.0,46.8702,46.8702,46.6162,46.7251,77711.0
2022-05-18 12:15:00,51.5,51.65,51.45,51.57,67353.0,46.7251,46.8612,46.6797,46.7886,67353.0
2022-05-18 12:20:00,51.55,51.6,51.33,51.34,172597.0,46.7704,46.8158,46.5708,46.5799,172597.0
2022-05-18 12:25:00,51.34,51.43,51.24,51.25,79192.0,46.5799,46.6615,46.4892,46.4982,79192.0
2022-05-18 12:30:00,51.25,51.52,51.13,51.51,34625.0,46.4982,46.7432,46.3894,46.7341,34625.0
2022-05-18 12:35:00,51.51,51.6,51.45,51.56,48075.0,46.7341,46.8158,46.6797,46.7795,48075.0
2022-05-18 12:40:00,51.54,51.62,51.11,51.13,115636.0,46.7614,46.8339,46.3712,46.3894,115636.0
2022-05-18 12:45:00,51.12,51.44,51.05,51.44,78942.0,46.3803,46.6706,46.3168,46.6706,78942.0
2022-05-18 12:50:00,51.44,51.51,51.31,51.38,51022.0,46.6706,46.7341,46.5527,46.6162,51022.0
2022-05-18 12:55:00,51.34,51.43,51.19,51.42,55737.0,46.5799,46.6615,46.4438,46.6525,55737.0
2022-05-18 13:00:00,51.43,51.45,51.33,51.36,48363.0,46.6615,46.6797,46.5708,46.598,48363.0
2022-05-18 13:05:00,51.36,51.36,51.07,51.07,56878.0,46.598,46.598,46.3349,46.3349,56878.0
2022-05-18 13:10:00,51.07,51.09,50.88,50.98,70849.0,46.3349,46.3531,46.1625,46.2533,70849.0
2022-05-18 13:15:00,50.98,51.03,50.88,50.93,74652.0,46.2533,46.2986,46.1625,46.2079,74652.0
2022-05-18 13:20:00,50.93,51.07,50.93,50.96,66562.0,46.2079,46.3349,46.2079,46.2351,66562.0
2022-05-18 13:25:00,50.96,51.03,50.89,50.98,47399.0,46.2351,46.2986,46.1716,46.2533,47399.0
2022-05-18 13:30:00,50.97,51.03,50.88,51.0,102894.0,46.2442,46.2986,46.1625,46.2714,102894.0
2022-05-18 13:35:00,51.01,51.11,50.81,50.91,52712.0,46.2805,46.3712,46.099,46.1898,52712.0
2022-05-18 13:40:00,50.91,51.02,50.84,50.88,45179.0,46.1898,46.2896,46.1263,46.1625,45179.0
2022-05-18 13:45:00,50.88,50.94,50.74,50.81,50715.0,46.1625,46.217,46.0355,46.099,50715.0
2022-05-18 13:50:00,50.81,50.87,50.73,50.78,44287.0,46.099,46.1535,46.0265,46.0718,44287.0
2022-05-18 13:55:00,50.78,50.86,50.69,50.8,58312.0,46.0718,46.1444,45.9902,46.09,58312.0
2022-05-18 14:00:00,50.8,50.95,50.71,50.75,43895.0,46.09,46.2261,46.0083,46.0446,43895.0
2022-05-18 14:05:00,50.74,50.8,50.64,50.8,66322.0,46.0355,46.09,45.9448,46.09,66322.0
2022-05-18 14:10:00,50.81,50.92,50.75,50.83,40598.0,46.099,46.1988,46.0446,46.1172,40598.0
2022-05-18 14:15:00,50.84,51.1,50.81,51.07,61916.0,46.1263,46.3621,46.099,46.3349,61916.0
2022-05-18 14:20:00,51.06,51.2,51.0,51.05,48196.0,46.3259,46.4529,46.2714,46.3168,48196.0
2022-05-18 14:25:00,51.07,51.2,51.07,51.14,56654.0,46.3349,46.4529,46.3349,46.3984,56654.0
2022-05-18 14:30:00,51.13,51.18,50.95,50.97,28741.0,46.3894,46.4347,46.2261,46.2442,28741.0
2022-05-18 14:35:00,50.97,51.02,50.84,50.92,55576.0,46.2442,46.2896,46.1263,46.1988,55576.0
2022-05-18 14:40:00,50.91,51.05,50.9,51.02,38704.0,46.1898,46.3168,46.1807,46.2896,38704.0
2022-05-18 14:45:00,51.02,51.08,50.89,50.99,55618.0,46.2896,46.344,46.1716,46.2623,55618.0
2022-05-18 14:50:00,50.98,51.02,50.88,50.92,24456.0,46.2533,46.2896,46.1625,46.1988,24456.0
2022-05-18 14:55:00,50.91,50.94,50.79,50.83,41020.0,46.1898,46.217,46.0809,46.1172,41020.0
2022-05-18 15:00:00,50.82,50.97,50.82,50.92,49777.0,46.1081,46.2442,46.1081,46.1988,49777.0
2022-05-18 15:05:00,50.91,51.07,50.87,50.89,100984.0,46.1898,46.3349,46.1535,46.1716,100984.0
2022-05-18 15:10:00,50.88,50.98,50.83,50.89,74754.0,46.1625,46.2533,46.1172,46.1716,74754.0
2022-05-18 15:15:00,50.88,51.14,50.88,51.04,85999.0,46.1625,46.3984,46.1625,46.3077,85999.0
2022-05-18 15:20:00,51.04,51.07,50.75,50.81,126232.0,46.3077,46.3349,46.0446,46.099,126232.0
2022-05-18 15:25:00,50.81,51.0,50.81,50.94,98261.0,46.099,46.2714,46.099,46.217,98261.0
2022-05-18 15:30:00,50.93,51.02,50.82,50.96,114481.0,46.2079,46.2896,46.1081,46.2351,114481.0
2022-05-18 15:35:00,50.97,51.27,50.94,51.22,211941.0,46.2442,46.5164,46.217,46.471,211941.0
2022-05-18 15:40:00,51.23,51.31,51.18,51.27,157553.0,46.4801,46.5527,46.4347,46.5164,157553.0
2022-05-18 15:45:00,51.26,51.33,51.12,51.32,222430.0,46.5073,46.5708,46.3803,46.5617,222430.0
2022-05-18 15:50:00,51.29,51.37,51.02,51.12,326070.0,46.5345,46.6071,46.2896,46.3803,326070.0
2022-05-18 15:55:00,51.12,51.26,51.03,51.21,572671.0,46.3803,46.5073,46.2986,46.4619,572671.0
2022-05-19 09:30:00,51.09,51.91,51.01,51.35,518008.0,47.4596,48.2214,47.3853,47.7012,518008.0
2022-05-19 09:35:00,51.32,52.13,51.05,52.03,488126.0,47.6733,48.4257,47.4225,48.3329,488126.0
2022-05-19 09:40:00,52.01,52.08,51.68,51.74,217682.0,48.3143,48.3793,48.0077,48.0635,217682.0
2022-05-19 09:45:00,51.75,51.85,51.4,51.63,220617.0,48.0727,48.1656,47.7476,47.9613,220617.0
2022-05-19 09:50:00,51.66,52.13,51.37,52.05,228122.0,47.9891,48.4257,47.7197,48.3514,228122.0
2022-05-19 09:55:00,52.06,52.71,52.0,52.66,410952.0,48.3607,48.9645,48.305,48.9181,410952.0
2022-05-19 10:00:00,52.63,53.2,52.6,53.06,440853.0,48.8902,49.4197,48.8623,49.2897,440853.0
2022-05-19 10:05:00,53.05,53.19,52.6,52.76,305168.0,49.2804,49.4104,48.8623,49.011,305168.0
2022-05-19 10:10:00,52.77,52.92,52.54,52.55,210039.0,49.0203,49.1596,48.8066,48.8159,210039.0
2022-05-19 10:15:00,52.53,52.85,52.51,52.59,224768.0,48.7973,49.0946,48.7787,48.8531,224768.0
2022-05-19 10:20:00,52.6,52.93,52.56,52.93,106212.0,48.8623,49.1689,48.8252,49.1689,106212.0
2022-05-19 10:25:00,52.91,52.93,52.24,52.45,176907.0,49.1503,49.1689,48.5279,48.723,176907.0
2022-05-19 10:30:00,52.45,52.7,52.24,52.69,140907.0,48.723,48.9552,48.5279,48.946,140907.0
2022-05-19 10:35:00,52.69,52.88,52.38,52.48,100153.0,48.946,49.1225,48.658,48.7509,100153.0
2022-05-19 10:40:00,52.46,52.53,52.27,52.46,151004.0,48.7323,48.7973,48.5558,48.7323,151004.0
2022-05-19 10:45:00,52.47,52.57,52.24,52.39,97813.0,48.7416,48.8345,48.5279,48.6673,97813.0
2022-05-19 10:50:00,52.39,52.66,52.23,52.63,98048.0,48.6673,48.9181,48.5186,48.8902,98048.0
2022-05-19 10:55:00,52.64,52.8,52.44,52.78,153578.0,48.8995,49.0481,48.7137,49.0296,153578.0
2022-05-19 11:00:00,52.77,52.98,52.74,52.8,167047.0,49.0203,49.2153,48.9924,49.0481,167047.0
2022-05-19 11:05:00,52.8,52.98,52.61,52.97,161472.0,49.0481,49.2153,48.8716,49.2061,161472.0
2022-05-19 11:10:00,52.96,53.2,52.95,53.14,154374.0,49.1968,49.4197,49.1875,49.364,154374.0
2022-05-19 11:15:00,53.13,53.18,52.98,53.09,128551.0,49.3547,49.4011,49.2153,49.3175,128551.0
2022-05-19 11:20:00,53.07,53.16,52.89,52.96,173467.0,49.299,49.3826,49.1317,49.1968,173467.0
2022-05-19 11:25:00,52.95,52.97,52.74,52.81,100212.0,49.1875,49.2061,48.9924,49.0574,100212.0
2022-05-19 11:30:00,52.81,53.0,52.57,52.95,198805.0,49.0574,49.2339,48.8345,49.1875,198805.0
2022-05-19 11:35:00,52.96,53.01,52.89,52.94,93757.0,49.1968,49.2432,49.1317,49.1782,93757.0
2022-05-19 11:40:00,52.95,53.16,52.91,53.1,217731.0,49.1875,49.3826,49.1503,49.3268,217731.0
2022-05-19 11:45:00,53.1,53.18,53.03,53.09,126113.0,49.3268,49.4011,49.2618,49.3175,126113.0
2022-05-19 11:50:00,53.09,53.12,52.86,52.9,74491.0,49.3175,49.3454,49.1039,49.141,74491.0
2022-05-19 11:55:00,52.91,53.16,52.86,53.14,98427.0,49.1503,49.3826,49.1039,49.364,98427.0
2022-05-19 12:00:00,53.13,53.25,53.09,53.2,175588.0,49.3547,49.4662,49.3175,49.4197,175588.0
2022-05-19 12:05:00,53.2,53.44,53.17,53.41,135728.0,49.4197,49.6427,49.3918,49.6148,135728.0
2022-05-19 12:10:00,53.42,53.64,53.38,53.48,238748.0,49.6241,49.8284,49.5869,49.6798,238748.0
2022-05-19 12:15:00,53.49,53.59,53.26,53.27,63088.0,49.6891,49.782,49.4754,49.4847,63088.0
2022-05-19 12:20:00,53.26,53.26,52.98,53.1,91064.0,49.4754,49.4754,49.2153,49.3268,91064.0
2022-05-19 12:25:00,53.11,53.25,53.04,53.2,93546.0,49.3361,49.4662,49.2711,49.4197,93546.0
2022-05-19 12:30:00,53.19,53.29,53.16,53.2,74563.0,49.4104,49.5033,49.3826,49.4197,74563.0
2022-05-19 12:35:00,53.22,53.22,52.95,53.0,87601.0,49.4383,49.4383,49.1875,49.2339,87601.0
2022-05-19 12:40:00,52.98,53.05,52.73,52.76,125273.0,49.2153,49.2804,48.9831,49.011,125273.0
2022-05-19 12:45:00,52.73,52.73,52.51,52.7,87867.0,48.9831,48.9831,48.7787,48.9552,87867.0
2022-05-19 12:50:00,52.71,52.78,52.68,52.71,36119.0,48.9645,49.0296,48.9367,48.9645,36119.0
2022-05-19 12:55:00,52.68,52.99,52.63,52.93,78810.0,48.9367,49.2246,48.8902,49.1689,78810.0
2022-05-19 13:00:00,52.92,53.12,52.88,52.96,141315.0,49.1596,49.3454,49.1225,49.1968,141315.0
2022-05-19 13:05:00,52.96,53.26,52.96,53.05,93876.0,49.1968,49.4754,49.1968,49.2804,93876.0
2022-05-19 13:10:00,53.06,53.06,52.75,52.97,116261.0,49.2897,49.2897,49.0017,49.2061,116261.0
2022-05-19 13:15:00,52.96,53.27,52.84,53.25,134146.0,49.1968,49.4847,49.0853,49.4662,134146.0
2022-05-19 13:20:00,53.25,53.25,53.07,53.2,56789.0,49.4662,49.4662,49.299,49.4197,56789.0
2022-05-19 13:25:00,53.2,53.2,52.94,53.07,103656.0,49.4197,49.4197,49.1782,49.299,103656.0
2022-05-19 13:30:00,53.09,53.33,53.03,53.21,77429.0,49.3175,49.5405,49.2618,49.429,77429.0
2022-05-19 13:35:00,53.21,53.29,53.13,53.23,50107.0,49.429,49.5033,49.3547,49.4476,50107.0
2022-05-19 13:40:00,53.21,53.33,53.17,53.27,60056.0,49.429,49.5405,49.3918,49.4847,60056.0
2022-05-19 13:45:00,53.26,53.39,53.02,53.05,127131.0,49.4754,49.5962,49.2525,49.2804,127131.0
2022-05-19 13:50:00,53.07,53.33,53.03,53.3,74279.0,49.299,49.5405,49.2618,49.5126,74279.0
2022-05-19 13:55:00,53.31,53.53,53.31,53.43,153530.0,49.5219,49.7263,49.5219,49.6334,153530.0
2022-05-19 14:00:00,53.42,53.44,53.13,53.22,63147.0,49.6241,49.6427,49.3547,49.4383,63147.0
2022-05-19 14:05:00,53.19,53.24,53.07,53.24,55313.0,49.4104,49.4569,49.299,49.4569,55313.0
2022-05-19 14:10:00,53.24,53.35,53.13,53.27,39921.0,49.4569,49.5591,49.3547,49.4847,39921.0
2022-05-19 14:15:00,53.27,53.33,53.03,53.07,74653.0,49.4847,49.5405,49.2618,49.299,74653.0
2022-05-19 14:20:00,53.06,53.23,52.97,53.11,33398.0,49.2897,49.4476,49.2061,49.3361,33398.0
2022-05-19 14:25:00,53.11,53.19,53.02,53.15,34971.0,49.3361,49.4104,49.2525,49.3733,34971.0
2022-05-19 14:30:00,53.11,53.27,53.07,53.22,30854.0,49.3361,49.4847,49.299,49.4383,30854.0
2022-05-19 14:35:00,53.21,53.5,53.16,53.37,94934.0,49.429,49.6984,49.3826,49.5776,94934.0
2022-05-19 14:40:00,53.36,53.36,53.1,53.32,58678.0,49.5683,49.5683,49.3268,49.5312,58678.0
2022-05-19 14:45:00,53.32,53.34,53.18,53.33,83427.0,49.5312,49.5498,49.4011,49.5405,83427.0
2022-05-19 14:50:00,53.33,53.4,53.21,53.35,77791.0,49.5405,49.6055,49.429,49.5591,77791.0
2022-05-19 14:55:00,53.36,53.36,53.12,53.31,49672.0,49.5683,49.5683,49.3454,49.5219,49672.0
2022-05-19 15:00:00,53.33,53.42,53.18,53.26,83529.0,49.5405,49.6241,49.4011,49.4754,83529.0
2022-05-19 15:05:00,53.27,53.39,53.13,53.16,68426.0,49.4847,49.5962,49.3547,49.3826,68426.0
2022-05-19 15:10:00,53.16,53.23,53.07,53.17,91906.0,49.3826,49.4476,49.299,49.3918,91906.0
2022-05-19 15:15:00,53.18,53.24,52.96,53.02,108352.0,49.4011,49.4569,49.1968,49.2525,108352.0
2022-05-19 15:20:00,53.01,53.01,52.69,52.72,120005.0,49.2432,49.2432,48.946,48.9738,120005.0
2022-05-19 15:25:00,52.72,52.79,52.62,52.67,99025.0,48.9738,49.0388,48.8809,48.9274,99025.0
2022-05-19 15:30:00,52.66,52.77,52.59,52.7,94316.0,48.9181,49.0203,48.8531,48.9552,94316.0
2022-05-19 15:35:00,52.7,52.87,52.65,52.76,147923.0,48.9552,49.1132,48.9088,49.011,147923.0
2022-05-19 15:40:00,52.76,53.22,52.72,53.19,187365.0,49.011,49.4383,48.9738,49.4104,187365.0
2022-05-19 15:45:00,53.18,53.21,52.97,53.08,146046.0,49.4011,49.429,49.2061,49.3082,146046.0
2022-05-19 15:50:00,53.08,53.12,52.75,52.82,198831.0,49.3082,49.3454,49.0017,49.0667,198831.0
2022-05-19 15:55:00,52.82,52.88,52.72,52.78,412565.0,49.0667,49.1225,48.9738,49.0296,412565.0
2022-05-20 09:30:00,54.25,54.9,53.93,54.08,920930.0,50.3951,50.9989,50.0978,50.2372,920930.0
2022-05-20 09:35:00,54.08,54.08,53.6,53.94,432910.0,50.2372,50.2372,49.7913,50.1071,432910.0
2022-05-20 09:40:00,53.95,54.43,53.84,54.34,296801.0,50.1164,50.5623,50.0142,50.4787,296801.0
2022-05-20 09:45:00,54.34,54.39,53.78,53.81,237677.0,50.4787,50.5252,49.9585,49.9864,237677.0
2022-05-20 09:50:00,53.81,54.19,53.69,54.02,278851.0,49.9864,50.3394,49.8749,50.1814,278851.0
2022-05-20 09:55:00,54.03,54.4,53.96,54.35,206935.0,50.1907,50.5344,50.1257,50.488,206935.0
2022-05-20 10:00:00,54.33,54.36,53.94,54.23,166695.0,50.4694,50.4973,50.1071,50.3765,166695.0
2022-05-20 10:05:00,54.24,54.27,53.69,53.8,186008.0,50.3858,50.4137,49.8749,49.9771,186008.0
2022-05-20 10:10:00,53.79,53.84,53.53,53.81,133222.0,49.9678,50.0142,49.7263,49.9864,133222.0
2022-05-20 10:15:00,53.8,53.91,53.51,53.91,110789.0,49.9771,50.0793,49.7077,50.0793,110789.0
2022-05-20 10:20:00,53.9,53.97,53.62,53.97,95828.0,50.07,50.135,49.8099,50.135,95828.0
2022-05-20 10:25:00,53.96,54.38,53.91,54.35,120295.0,50.1257,50.5159,50.0793,50.488,120295.0
2022-05-20 10:30:00,54.32,54.39,54.12,54.17,82972.0,50.4601,50.5252,50.2743,50.3208,82972.0
2022-05-20 10:35:00,54.14,54.29,54.11,54.23,129450.0,50.2929,50.4323,50.2651,50.3765,129450.0
2022-05-20 10:40:00,54.23,54.34,54.14,54.24,132676.0,50.3765,50.4787,50.2929,50.3858,132676.0
2022-05-20 10:45:00,54.22,54.22,53.87,53.92,130452.0,50.3672,50.3672,50.0421,50.0886,130452.0
2022-05-20 10:50:00,53.92,53.96,53.67,53.79,109203.0,50.0886,50.1257,49.8563,49.9678,109203.0
2022-05-20 10:55:00,53.78,53.84,53.44,53.48,140098.0,49.9585,50.0142,49.6427,49.6798,140098.0
2022-05-20 11:00:00,53.47,53.57,53.39,53.44,172373.0,49.6705,49.7634,49.5962,49.6427,172373.0
2022-05-20 11:05:00,53.45,53.45,53.1,53.11,164831.0,49.6519,49.6519,49.3268,49.3361,164831.0
2022-05-20 11:10:00,53.12,53.15,52.94,53.13,141608.0,49.3454,49.3733,49.1782,49.3547,141608.0
2022-05-20 11:15:00,53.11,53.19,52.9,53.01,182170.0,49.3361,49.4104,49.141,49.2432,182170.0
2022-05-20 11:20:00,52.99,53.01,52.75,52.76,51112.0,49.2246,49.2432,49.0017,49.011,51112.0
2022-05-20 11:25:00,52.76,53.06,52.75,52.94,67520.0,49.011,49.2897,49.0017,49.1782,67520.0
2022-05-20 11:30:00,52.94,53.23,52.91,53.23,60706.0,49.1782,49.4476,49.1503,49.4476,60706.0
2022-05-20 11:35:00,53.19,53.2,52.86,52.97,86852.0,49.4104,49.4197,49.1039,49.2061,86852.0
2022-05-20 11:40:00,52.97,53.1,52.84,52.91,103952.0,49.2061,49.3268,49.0853,49.1503,103952.0
2022-05-20 11:45:00,52.91,53.08,52.91,53.03,77686.0,49.1503,49.3082,49.1503,49.2618,77686.0
2022-05-20 11:50:00,53.03,53.07,52.83,52.85,81976.0,49.2618,49.299,49.076,49.0946,81976.0
2022-05-20 11:55:00,52.86,52.87,52.7,52.71,72507.0,49.1039,49.1132,48.9552,48.9645,72507.0
2022-05-20 12:00:00,52.69,52.74,52.59,52.62,68938.0,48.946,48.9924,48.8531,48.8809,68938.0
2022-05-20 12:05:00,52.62,52.7,52.22,52.22,79310.0,48.8809,48.9552,48.5093,48.5093,79310.0
2022-05-20 12:10:00,52.22,52.39,52.08,52.35,89516.0,48.5093,48.6673,48.3793,48.6301,89516.0
2022-05-20 12:15:00,52.37,52.39,52.18,52.2,69768.0,48.6487,48.6673,48.4722,48.4908,69768.0
2022-05-20 12:20:00,52.19,52.3,52.18,52.27,47198.0,48.4815,48.5837,48.4722,48.5558,47198.0
2022-05-20 12:25:00,52.26,52.28,52.08,52.26,65725.0,48.5465,48.5651,48.3793,48.5465,65725.0
2022-05-20 12:30:00,52.27,52.33,52.17,52.17,58479.0,48.5558,48.6115,48.4629,48.4629,58479.0
2022-05-20 12:35:00,52.16,52.17,51.96,51.96,83200.0,48.4536,48.4629,48.2678,48.2678,83200.0
2022-05-20 12:40:00,51.98,51.99,51.77,51.79,57534.0,48.2864,48.2957,48.0913,48.1099,57534.0
2022-05-20 12:45:00,51.77,51.85,51.69,51.84,68107.0,48.0913,48.1656,48.017,48.1564,68107.0
2022-05-20 12:50:00,51.84,51.84,51.51,51.53,78690.0,48.1564,48.1564,47.8498,47.8684,78690.0
2022-05-20 12:55:00,51.54,51.65,51.45,51.61,82546.0,47.8777,47.9799,47.7941,47.9427,82546.0
2022-05-20 13:00:00,51.61,51.69,51.45,51.6,47580.0,47.9427,48.017,47.7941,47.9334,47580.0
2022-05-20 13:05:00,51.61,51.65,51.45,51.5,102709.0,47.9427,47.9799,47.7941,47.8405,102709.0
2022-05-20 13:10:00,51.51,51.53,51.42,51.51,49634.0,47.8498,47.8684,47.7662,47.8498,49634.0
2022-05-20 13:15:00,51.51,51.55,51.35,51.41,46360.0,47.8498,47.887,47.7012,47.7569,46360.0
2022-05-20 13:20:00,51.41,51.43,51.28,51.34,50484.0,47.7569,47.7755,47.6361,47.6919,50484.0
2022-05-20 13:25:00,51.34,51.35,51.22,51.26,34961.0,47.6919,47.7012,47.5804,47.6176,34961.0
2022-05-20 13:30:00,51.24,51.65,51.22,51.63,48016.0,47.599,47.9799,47.5804,47.9613,48016.0
2022-05-20 13:35:00,51.62,51.63,51.42,51.52,52943.0,47.952,47.9613,47.7662,47.8591,52943.0
2022-05-20 13:40:00,51.51,51.67,51.45,51.64,53484.0,47.8498,47.9984,47.7941,47.9706,53484.0
2022-05-20 13:45:00,51.63,51.78,51.54,51.65,79798.0,47.9613,48.1006,47.8777,47.9799,79798.0
2022-05-20 13:50:00,51.66,51.94,51.64,51.84,53289.0,47.9891,48.2492,47.9706,48.1564,53289.0
2022-05-20 13:55:00,51.85,51.94,51.73,51.91,103315.0,48.1656,48.2492,48.0542,48.2214,103315.0
2022-05-20 14:00:00,51.91,51.96,51.75,51.76,69440.0,48.2214,48.2678,48.0727,48.082,69440.0
2022-05-20 14:05:00,51.76,51.79,51.58,51.67,80301.0,48.082,48.1099,47.9148,47.9984,80301.0
2022-05-20 14:10:00,51.68,51.74,51.48,51.55,93670.0,48.0077,48.0635,47.8219,47.887,93670.0
2022-05-20 14:15:00,51.53,51.56,51.3,51.4,69106.0,47.8684,47.8962,47.6547,47.7476,69106.0
2022-05-20 14:20:00,51.39,51.45,51.31,51.39,88324.0,47.7383,47.7941,47.664,47.7383,88324.0
2022-05-20 14:25:00,51.39,51.39,51.21,51.28,138312.0,47.7383,47.7383,47.5711,47.6361,138312.0
2022-05-20 14:30:00,51.27,51.31,50.99,51.05,169625.0,47.6269,47.664,47.3668,47.4225,169625.0
2022-05-20 14:35:00,51.04,51.15,51.04,51.1,102774.0,47.4132,47.5154,47.4132,47.4689,102774.0
2022-05-20 14:40:00,51.09,51.28,51.03,51.25,101846.0,47.4596,47.6361,47.4039,47.6083,101846.0
2022-05-20 14:45:00,51.23,51.29,51.07,51.21,60036.0,47.5897,47.6454,47.4411,47.5711,60036.0
2022-05-20 14:50:00,51.22,51.54,51.18,51.44,116660.0,47.5804,47.8777,47.5433,47.7848,116660.0
2022-05-20 14:55:00,51.43,51.48,51.27,51.3,74528.0,47.7755,47.8219,47.6269,47.6547,74528.0
2022-05-20 15:00:00,51.3,51.37,51.09,51.15,101778.0,47.6547,47.7197,47.4596,47.5154,101778.0
2022-05-20 15:05:00,51.17,51.32,51.13,51.32,54692.0,47.534,47.6733,47.4968,47.6733,54692.0
2022-05-20 15:10:00,51.31,51.42,51.27,51.36,65689.0,47.664,47.7662,47.6269,47.7105,65689.0
2022-05-20 15:15:00,51.37,51.6,51.36,51.55,82368.0,47.7197,47.9334,47.7105,47.887,82368.0
2022-05-20 15:20:00,51.56,51.71,51.52,51.6,136223.0,47.8962,48.0356,47.8591,47.9334,136223.0
2022-05-20 15:25:00,51.61,51.77,51.49,51.77,138822.0,47.9427,48.0913,47.8312,48.0913,138822.0
2022-05-20 15:30:00,51.76,52.02,51.65,52.0,145078.0,48.082,48.3236,47.9799,48.305,145078.0
2022-05-20 15:35:00,52.01,52.3,51.88,52.07,202523.0,48.3143,48.5837,48.1935,48.37,202523.0
2022-05-20 15:40:00,52.07,52.28,52.01,52.11,151441.0,48.37,48.5651,48.3143,48.4072,151441.0
2022-05-20 15:45:00,52.11,52.14,51.91,52.09,150622.0,48.4072,48.435,48.2214,48.3886,150622.0
2022-05-20 15:50:00,52.07,52.23,52.02,52.16,209574.0,48.37,48.5186,48.3236,48.4536,209574.0
2022-05-20 15:55:00,52.16,52.24,52.01,52.17,455431.0,48.4536,48.5279,48.3143,48.4629,455431.0
2022-05-23 09:30:00,53.84,53.85,52.52,53.34,800084.0,50.0142,50.0235,48.788,49.5498,800084.0
2022-05-23 09:35:00,53.4,53.46,52.77,52.82,400439.0,49.6055,49.6612,49.0203,49.0667,400439.0
2022-05-23 09:40:00,52.83,53.77,52.61,53.73,408835.0,49.076,49.9492,48.8716,49.9121,408835.0
2022-05-23 09:45:00,53.71,54.01,53.26,53.64,355234.0,49.8935,50.1722,49.4754,49.8284,355234.0
2022-05-23 09:50:00,53.67,53.94,53.52,53.74,230516.0,49.8563,50.1071,49.717,49.9213,230516.0
2022-05-23 09:55:00,53.73,53.78,53.13,53.17,205492.0,49.9121,49.9585,49.3547,49.3918,205492.0
2022-05-23 10:00:00,53.15,53.21,52.72,52.74,155861.0,49.3733,49.429,48.9738,48.9924,155861.0
2022-05-23 10:05:00,52.74,52.98,52.67,52.88,157155.0,48.9924,49.2153,48.9274,49.1225,157155.0
2022-05-23 10:10:00,52.87,53.17,52.81,53.02,110424.0,49.1132,49.3918,49.0574,49.2525,110424.0
2022-05-23 10:15:00,53.03,53.36,52.95,53.08,144063.0,49.2618,49.5683,49.1875,49.3082,144063.0
2022-05-23 10:20:00,53.06,53.16,52.83,52.99,108740.0,49.2897,49.3826,49.076,49.2246,108740.0
2022-05-23 10:25:00,53.0,53.0,52.55,52.91,152582.0,49.2339,49.2339,48.8159,49.1503,152582.0
2022-05-23 10:30:00,52.93,53.27,52.8,53.19,127760.0,49.1689,49.4847,49.0481,49.4104,127760.0
2022-05-23 10:35:00,53.2,53.37,53.13,53.2,104665.0,49.4197,49.5776,49.3547,49.4197,104665.0
2022-05-23 10:40:00,53.2,53.33,53.03,53.1,65549.0,49.4197,49.5405,49.2618,49.3268,65549.0
2022-05-23 10:45:00,53.11,53.24,52.83,53.09,66421.0,49.3361,49.4569,49.076,49.3175,66421.0
2022-05-23 10:50:00,53.04,53.04,52.52,52.61,93721.0,49.2711,49.2711,48.788,48.8716,93721.0
2022-05-23 10:55:00,52.61,52.73,52.4,52.62,164758.0,48.8716,48.9831,48.6766,48.8809,164758.0
2022-05-23 11:00:00,52.62,52.88,52.46,52.83,182307.0,48.8809,49.1225,48.7323,49.076,182307.0
2022-05-23 11:05:00,52.84,53.14,52.54,52.57,142285.0,49.0853,49.364,48.8066,48.8345,142285.0
2022-05-23 11:10:00,52.57,52.67,52.47,52.65,92361.0,48.8345,48.9274,48.7416,48.9088,92361.0
2022-05-23 11:15:00,52.65,52.73,52.48,52.5,82142.0,48.9088,48.9831,48.7509,48.7695,82142.0
2022-05-23 11:20:00,52.49,52.75,52.43,52.68,57476.0,48.7602,49.0017,48.7044,48.9367,57476.0
2022-05-23 11:25:00,52.67,52.75,52.56,52.69,49271.0,48.9274,49.0017,48.8252,48.946,49271.0
2022-05-23 11:30:00,52.75,53.11,52.73,52.99,111328.0,49.0017,49.3361,48.9831,49.2246,111328.0
2022-05-23 11:35:00,52.98,53.12,52.98,53.08,86293.0,49.2153,49.3454,49.2153,49.3082,86293.0
2022-05-23 11:40:00,53.1,53.19,53.02,53.14,70736.0,49.3268,49.4104,49.2525,49.364,70736.0
2022-05-23 11:45:00,53.15,53.19,53.01,53.1,45264.0,49.3733,49.4104,49.2432,49.3268,45264.0
2022-05-23 11:50:00,53.12,53.13,52.95,53.1,50766.0,49.3454,49.3547,49.1875,49.3268,50766.0
2022-05-23 11:55:00,53.11,53.26,53.07,53.12,37916.0,49.3361,49.4754,49.299,49.3454,37916.0
2022-05-23 12:00:00,53.11,53.37,53.08,53.32,49678.0,49.3361,49.5776,49.3082,49.5312,49678.0
2022-05-23 12:05:00,53.31,53.43,53.19,53.39,70479.0,49.5219,49.6334,49.4104,49.5962,70479.0
2022-05-23 12:10:00,53.38,53.41,53.32,53.35,68403.0,49.5869,49.6148,49.5312,49.5591,68403.0
2022-05-23 12:15:00,53.36,53.45,53.34,53.4,90567.0,49.5683,49.6519,49.5498,49.6055,90567.0
2022-05-23 12:20:00,53.39,53.59,53.37,53.59,56010.0,49.5962,49.782,49.5776,49.782,56010.0
2022-05-23 12:25:00,53.58,53.72,53.38,53.42,176032.0,49.7727,49.9028,49.5869,49.6241,176032.0
2022-05-23 12:30:00,53.42,53.5,53.33,53.41,103312.0,49.6241,49.6984,49.5405,49.6148,103312.0
2022-05-23 12:35:00,53.41,53.55,53.4,53.55,56568.0,49.6148,49.7448,49.6055,49.7448,56568.0
2022-05-23 12:40:00,53.55,53.63,53.47,53.63,71597.0,49.7448,49.8192,49.6705,49.8192,71597.0
2022-05-23 12:45:00,53.63,53.65,53.39,53.39,69411.0,49.8192,49.8377,49.5962,49.5962,69411.0
2022-05-23 12:50:00,53.4,53.43,53.16,53.17,56693.0,49.6055,49.6334,49.3826,49.3918,56693.0
2022-05-23 12:55:00,53.18,53.25,53.1,53.24,67974.0,49.4011,49.4662,49.3268,49.4569,67974.0
2022-05-23 13:00:00,53.23,53.28,53.13,53.14,86515.0,49.4476,49.494,49.3547,49.364,86515.0
2022-05-23 13:05:00,53.13,53.23,53.1,53.19,77506.0,49.3547,49.4476,49.3268,49.4104,77506.0
2022-05-23 13:10:00,53.18,53.24,53.12,53.19,89300.0,49.4011,49.4569,49.3454,49.4104,89300.0
2022-05-23 13:15:00,53.19,53.19,53.07,53.09,75404.0,49.4104,49.4104,49.299,49.3175,75404.0
2022-05-23 13:20:00,53.08,53.08,52.85,52.99,73944.0,49.3082,49.3082,49.0946,49.2246,73944.0
2022-05-23 13:25:00,53.0,53.04,52.93,53.02,38357.0,49.2339,49.2711,49.1689,49.2525,38357.0
2022-05-23 13:30:00,53.0,53.08,52.89,52.99,50004.0,49.2339,49.3082,49.1317,49.2246,50004.0
2022-05-23 13:35:00,52.98,53.06,52.96,53.01,35156.0,49.2153,49.2897,49.1968,49.2432,35156.0
2022-05-23 13:40:00,53.01,53.08,52.99,53.05,34634.0,49.2432,49.3082,49.2246,49.2804,34634.0
2022-05-23 13:45:00,53.06,53.23,53.04,53.15,37664.0,49.2897,49.4476,49.2711,49.3733,37664.0
2022-05-23 13:50:00,53.14,53.16,53.06,53.09,28911.0,49.364,49.3826,49.2897,49.3175,28911.0
2022-05-23 13:55:00,53.11,53.16,53.06,53.15,32693.0,49.3361,49.3826,49.2897,49.3733,32693.0
2022-05-23 14:00:00,53.16,53.24,53.05,53.09,52337.0,49.3826,49.4569,49.2804,49.3175,52337.0
2022-05-23 14:05:00,53.09,53.13,53.06,53.07,40699.0,49.3175,49.3547,49.2897,49.299,40699.0
2022-05-23 14:10:00,53.08,53.29,53.08,53.27,91258.0,49.3082,49.5033,49.3082,49.4847,91258.0
2022-05-23 14:15:00,53.26,53.4,53.18,53.38,53840.0,49.4754,49.6055,49.4011,49.5869,53840.0
2022-05-23 14:20:00,53.37,53.44,53.26,53.27,38002.0,49.5776,49.6427,49.4754,49.4847,38002.0
2022-05-23 14:25:00,53.26,53.34,53.26,53.33,56115.0,49.4754,49.5498,49.4754,49.5405,56115.0
2022-05-23 14:30:00,53.32,53.4,53.3,53.36,61511.0,49.5312,49.6055,49.5126,49.5683,61511.0
2022-05-23 14:35:00,53.35,53.43,53.3,53.43,35163.0,49.5591,49.6334,49.5126,49.6334,35163.0
2022-05-23 14:40:00,53.44,53.54,53.37,53.54,49712.0,49.6427,49.7356,49.5776,49.7356,49712.0
2022-05-23 14:45:00,53.55,53.56,53.21,53.26,65869.0,49.7448,49.7541,49.429,49.4754,65869.0
2022-05-23 14:50:00,53.26,53.31,53.17,53.28,66747.0,49.4754,49.5219,49.3918,49.494,66747.0
2022-05-23 14:55:00,53.27,53.31,53.23,53.28,51141.0,49.4847,49.5219,49.4476,49.494,51141.0
2022-05-23 15:00:00,53.29,53.41,53.28,53.38,53662.0,49.5033,49.6148,49.494,49.5869,53662.0
2022-05-23 15:05:00,53.39,53.5,53.38,53.48,71044.0,49.5962,49.6984,49.5869,49.6798,71044.0
2022-05-23 15:10:00,53.48,53.48,53.14,53.26,103856.0,49.6798,49.6798,49.364,49.4754,103856.0
2022-05-23 15:15:00,53.26,53.31,53.24,53.29,57050.0,49.4754,49.5219,49.4569,49.5033,57050.0
2022-05-23 15:20:00,53.29,53.32,53.1,53.15,69030.0,49.5033,49.5312,49.3268,49.3733,69030.0
2022-05-23 15:25:00,53.15,53.22,53.08,53.13,71106.0,49.3733,49.4383,49.3082,49.3547,71106.0
2022-05-23 15:30:00,53.12,53.2,53.08,53.2,66391.0,49.3454,49.4197,49.3082,49.4197,66391.0
2022-05-23 15:35:00,53.2,53.27,53.08,53.1,99827.0,49.4197,49.4847,49.3082,49.3268,99827.0
2022-05-23 15:40:00,53.1,53.24,53.07,53.2,73181.0,49.3268,49.4569,49.299,49.4197,73181.0
2022-05-23 15:45:00,53.21,53.3,53.16,53.2,110725.0,49.429,49.5126,49.3826,49.4197,110725.0
2022-05-23 15:50:00,53.21,53.39,53.2,53.26,269069.0,49.429,49.5962,49.4197,49.4754,269069.0
2022-05-23 15:55:00,53.26,53.39,53.23,53.33,391420.0,49.4754,49.5962,49.4476,49.5405,391420.0
2022-05-24 09:30:00,51.11,51.13,49.66,49.96,1278872.0,47.4782,47.4968,46.1313,46.4099,1278872.0
2022-05-24 09:35:00,49.96,50.49,49.88,50.28,202737.0,46.4099,46.9023,46.3356,46.7072,202737.0
2022-05-24 09:40:00,50.28,50.59,50.02,50.37,147381.0,46.7072,46.9952,46.4657,46.7908,147381.0
2022-05-24 09:45:00,50.37,50.59,50.1,50.3,134733.0,46.7908,46.9952,46.54,46.7258,134733.0
2022-05-24 09:50:00,50.31,50.61,50.21,50.36,165082.0,46.7351,47.0138,46.6422,46.7815,165082.0
2022-05-24 09:55:00,50.37,50.45,50.14,50.31,96903.0,46.7908,46.8651,46.5772,46.7351,96903.0
2022-05-24 10:00:00,50.3,50.33,49.73,49.82,337689.0,46.7258,46.7536,46.1963,46.2799,337689.0
2022-05-24 10:05:00,49.76,49.96,49.76,49.81,123799.0,46.2242,46.4099,46.2242,46.2706,123799.0
2022-05-24 10:10:00,49.82,50.0,49.74,49.78,82985.0,46.2799,46.4471,46.2056,46.2427,82985.0
2022-05-24 10:15:00,49.75,49.76,49.47,49.66,127131.0,46.2149,46.2242,45.9548,46.1313,127131.0
2022-05-24 10:20:00,49.65,49.79,49.58,49.68,119043.0,46.122,46.252,46.0569,46.1498,119043.0
2022-05-24 10:25:00,49.68,49.81,49.58,49.68,61918.0,46.1498,46.2706,46.0569,46.1498,61918.0
2022-05-24 10:30:00,49.68,49.86,49.67,49.73,67294.0,46.1498,46.317,46.1405,46.1963,67294.0
2022-05-24 10:35:00,49.73,50.09,49.71,49.86,81381.0,46.1963,46.5307,46.1777,46.317,81381.0
2022-05-24 10:40:00,49.86,50.01,49.74,49.83,74779.0,46.317,46.4564,46.2056,46.2892,74779.0
2022-05-24 10:45:00,49.83,49.87,49.47,49.48,81953.0,46.2892,46.3263,45.9548,45.964,81953.0
2022-05-24 10:50:00,49.48,49.61,49.37,49.52,79702.0,45.964,46.0848,45.8619,46.0012,79702.0
2022-05-24 10:55:00,49.51,49.81,49.48,49.73,48209.0,45.9919,46.2706,45.964,46.1963,48209.0
2022-05-24 11:00:00,49.75,49.89,49.72,49.81,54250.0,46.2149,46.3449,46.187,46.2706,54250.0
2022-05-24 11:05:00,49.8,49.93,49.62,49.66,51630.0,46.2613,46.3821,46.0941,46.1313,51630.0
2022-05-24 11:10:00,49.65,49.68,49.49,49.53,56063.0,46.122,46.1498,45.9733,46.0105,56063.0
2022-05-24 11:15:00,49.54,49.83,49.51,49.62,29617.0,46.0198,46.2892,45.9919,46.0941,29617.0
2022-05-24 11:20:00,49.63,49.94,49.56,49.87,57156.0,46.1034,46.3914,46.0384,46.3263,57156.0
2022-05-24 11:25:00,49.86,49.93,49.67,49.79,107494.0,46.317,46.3821,46.1405,46.252,107494.0
2022-05-24 11:30:00,49.82,49.87,49.53,49.66,72938.0,46.2799,46.3263,46.0105,46.1313,72938.0
2022-05-24 11:35:00,49.65,49.66,49.57,49.65,32891.0,46.122,46.1313,46.0477,46.122,32891.0
2022-05-24 11:40:00,49.64,49.68,49.57,49.67,45347.0,46.1127,46.1498,46.0477,46.1405,45347.0
2022-05-24 11:45:00,49.66,49.88,49.65,49.77,121043.0,46.1313,46.3356,46.122,46.2334,121043.0
2022-05-24 11:50:00,49.78,49.79,49.6,49.64,141514.0,46.2427,46.252,46.0755,46.1127,141514.0
2022-05-24 11:55:00,49.64,49.83,49.54,49.71,78276.0,46.1127,46.2892,46.0198,46.1777,78276.0
2022-05-24 12:00:00,49.72,49.86,49.7,49.8,82646.0,46.187,46.317,46.1684,46.2613,82646.0
2022-05-24 12:05:00,49.81,49.98,49.76,49.96,69534.0,46.2706,46.4285,46.2242,46.4099,69534.0
2022-05-24 12:10:00,49.95,49.98,49.87,49.97,73838.0,46.4007,46.4285,46.3263,46.4192,73838.0
2022-05-24 12:15:00,49.97,50.14,49.85,49.86,82294.0,46.4192,46.5772,46.3078,46.317,82294.0
2022-05-24 12:20:00,49.86,49.87,49.76,49.85,41952.0,46.317,46.3263,46.2242,46.3078,41952.0
2022-05-24 12:25:00,49.84,49.87,49.74,49.78,52500.0,46.2985,46.3263,46.2056,46.2427,52500.0
2022-05-24 12:30:00,49.77,49.84,49.72,49.76,55745.0,46.2334,46.2985,46.187,46.2242,55745.0
2022-05-24 12:35:00,49.77,49.83,49.65,49.69,54589.0,46.2334,46.2892,46.122,46.1591,54589.0
2022-05-24 12:40:00,49.69,49.74,49.58,49.6,40995.0,46.1591,46.2056,46.0569,46.0755,40995.0
2022-05-24 12:45:00,49.58,49.7,49.54,49.68,27388.0,46.0569,46.1684,46.0198,46.1498,27388.0
2022-05-24 12:50:00,49.67,49.7,49.53,49.64,38433.0,46.1405,46.1684,46.0105,46.1127,38433.0
2022-05-24 12:55:00,49.65,49.74,49.6,49.64,117481.0,46.122,46.2056,46.0755,46.1127,117481.0
2022-05-24 13:00:00,49.63,49.63,49.26,49.3,83174.0,46.1034,46.1034,45.7597,45.7968,83174.0
2022-05-24 13:05:00,49.3,49.44,49.27,49.34,74788.0,45.7968,45.9269,45.769,45.834,74788.0
2022-05-24 13:10:00,49.34,49.39,49.28,49.28,43884.0,45.834,45.8804,45.7783,45.7783,43884.0
2022-05-24 13:15:00,49.27,49.42,49.2,49.29,216073.0,45.769,45.9083,45.7039,45.7875,216073.0
2022-05-24 13:20:00,49.3,49.43,49.23,49.37,183679.0,45.7968,45.9176,45.7318,45.8619,183679.0
2022-05-24 13:25:00,49.36,49.5,49.24,49.5,126311.0,45.8526,45.9826,45.7411,45.9826,126311.0
2022-05-24 13:30:00,49.49,49.58,49.39,49.55,38494.0,45.9733,46.0569,45.8804,46.0291,38494.0
2022-05-24 13:35:00,49.55,49.82,49.54,49.81,68011.0,46.0291,46.2799,46.0198,46.2706,68011.0
2022-05-24 13:40:00,49.83,50.04,49.82,49.93,66255.0,46.2892,46.4843,46.2799,46.3821,66255.0
2022-05-24 13:45:00,49.89,49.99,49.82,49.91,18263.0,46.3449,46.4378,46.2799,46.3635,18263.0
2022-05-24 13:50:00,49.93,49.98,49.91,49.97,15521.0,46.3821,46.4285,46.3635,46.4192,15521.0
2022-05-24 13:55:00,49.97,49.97,49.78,49.86,76663.0,46.4192,46.4192,46.2427,46.317,76663.0
2022-05-24 14:00:00,49.87,49.9,49.78,49.83,54941.0,46.3263,46.3542,46.2427,46.2892,54941.0
2022-05-24 14:05:00,49.84,50.1,49.83,50.01,35124.0,46.2985,46.54,46.2892,46.4564,35124.0
2022-05-24 14:10:00,50.02,50.23,49.9,49.94,99303.0,46.4657,46.6608,46.3542,46.3914,99303.0
2022-05-24 14:15:00,49.93,50.05,49.81,49.86,88093.0,46.3821,46.4935,46.2706,46.317,88093.0
2022-05-24 14:20:00,49.85,49.89,49.75,49.85,27108.0,46.3078,46.3449,46.2149,46.3078,27108.0
2022-05-24 14:25:00,49.85,49.94,49.76,49.78,33019.0,46.3078,46.3914,46.2242,46.2427,33019.0
2022-05-24 14:30:00,49.77,49.78,49.64,49.7,39565.0,46.2334,46.2427,46.1127,46.1684,39565.0
2022-05-24 14:35:00,49.71,49.87,49.69,49.81,56991.0,46.1777,46.3263,46.1591,46.2706,56991.0
2022-05-24 14:40:00,49.82,49.85,49.68,49.75,142439.0,46.2799,46.3078,46.1498,46.2149,142439.0
2022-05-24 14:45:00,49.75,49.83,49.4,49.46,243682.0,46.2149,46.2892,45.8897,45.9455,243682.0
2022-05-24 14:50:00,49.46,49.56,49.32,49.33,135164.0,45.9455,46.0384,45.8154,45.8247,135164.0
2022-05-24 14:55:00,49.34,49.46,49.25,49.39,80148.0,45.834,45.9455,45.7504,45.8804,80148.0
2022-05-24 15:00:00,49.39,49.4,49.11,49.22,115374.0,45.8804,45.8897,45.6203,45.7225,115374.0
2022-05-24 15:05:00,49.24,49.36,49.17,49.2,48360.0,45.7411,45.8526,45.6761,45.7039,48360.0
2022-05-24 15:10:00,49.2,49.35,49.12,49.15,50481.0,45.7039,45.8433,45.6296,45.6575,50481.0
2022-05-24 15:15:00,49.16,49.26,49.06,49.1,72516.0,45.6668,45.7597,45.5739,45.6111,72516.0
2022-05-24 15:20:00,49.1,49.34,48.93,49.28,87703.0,45.6111,45.834,45.4531,45.7783,87703.0
2022-05-24 15:25:00,49.28,49.34,49.21,49.3,62861.0,45.7783,45.834,45.7132,45.7968,62861.0
2022-05-24 15:30:00,49.3,49.45,49.29,49.38,69571.0,45.7968,45.9362,45.7875,45.8712,69571.0
2022-05-24 15:35:00,49.4,49.84,49.4,49.7,165310.0,45.8897,46.2985,45.8897,46.1684,165310.0
2022-05-24 15:40:00,49.71,49.75,49.57,49.59,158889.0,46.1777,46.2149,46.0477,46.0662,158889.0
2022-05-24 15:45:00,49.59,49.91,49.58,49.77,212298.0,46.0662,46.3635,46.0569,46.2334,212298.0
2022-05-24 15:50:00,49.79,49.84,49.48,49.59,255507.0,46.252,46.2985,45.964,46.0662,255507.0
2022-05-24 15:55:00,49.58,49.63,49.46,49.58,430777.0,46.0569,46.1034,45.9455,46.0569,430777.0
2022-05-25 09:30:00,50.22,50.65,49.79,49.96,499902.0,46.6515,47.0509,46.252,46.4099,499902.0
2022-05-25 09:35:00,49.97,50.34,49.62,49.76,332887.0,46.4192,46.7629,46.0941,46.2242,332887.0
2022-05-25 09:40:00,49.79,50.22,49.54,49.56,231331.0,46.252,46.6515,46.0198,46.0384,231331.0
2022-05-25 09:45:00,49.58,49.68,49.11,49.12,177679.0,46.0569,46.1498,45.6203,45.6296,177679.0
2022-05-25 09:50:00,49.14,49.43,49.02,49.36,119030.0,45.6482,45.9176,45.5367,45.8526,119030.0
2022-05-25 09:55:00,49.36,49.56,49.25,49.5,130421.0,45.8526,46.0384,45.7504,45.9826,130421.0
2022-05-25 10:00:00,49.51,49.59,49.32,49.57,90597.0,45.9919,46.0662,45.8154,46.0477,90597.0
2022-05-25 10:05:00,49.55,49.55,49.1,49.31,89731.0,46.0291,46.0291,45.6111,45.8061,89731.0
2022-05-25 10:10:00,49.3,49.53,49.19,49.45,111412.0,45.7968,46.0105,45.6947,45.9362,111412.0
2022-05-25 10:15:00,49.45,49.55,49.32,49.43,96755.0,45.9362,46.0291,45.8154,45.9176,96755.0
2022-05-25 10:20:00,49.45,49.54,49.38,49.52,81793.0,45.9362,46.0198,45.8712,46.0012,81793.0
2022-05-25 10:25:00,49.55,49.82,49.54,49.81,89291.0,46.0291,46.2799,46.0198,46.2706,89291.0
2022-05-25 10:30:00,49.81,50.17,49.75,50.15,122925.0,46.2706,46.605,46.2149,46.5864,122925.0
2022-05-25 10:35:00,50.14,50.41,50.08,50.33,228093.0,46.5772,46.828,46.5214,46.7536,228093.0
2022-05-25 10:40:00,50.35,50.37,49.94,49.99,146157.0,46.7722,46.7908,46.3914,46.4378,146157.0
2022-05-25 10:45:00,49.98,50.07,49.81,49.9,71968.0,46.4285,46.5121,46.2706,46.3542,71968.0
2022-05-25 10:50:00,49.9,50.15,49.85,50.07,119429.0,46.3542,46.5864,46.3078,46.5121,119429.0
2022-05-25 10:55:00,50.05,50.31,50.04,50.31,79959.0,46.4935,46.7351,46.4843,46.7351,79959.0
2022-05-25 11:00:00,50.3,50.48,50.17,50.22,170716.0,46.7258,46.893,46.605,46.6515,170716.0
2022-05-25 11:05:00,50.23,50.42,50.18,50.35,45591.0,46.6608,46.8373,46.6143,46.7722,45591.0
2022-05-25 11:10:00,50.34,50.46,50.34,50.39,63147.0,46.7629,46.8744,46.7629,46.8094,63147.0
2022-05-25 11:15:00,50.4,50.42,50.28,50.35,47661.0,46.8187,46.8373,46.7072,46.7722,47661.0
2022-05-25 11:20:00,50.34,50.34,50.17,50.23,54731.0,46.7629,46.7629,46.605,46.6608,54731.0
2022-05-25 11:25:00,50.24,50.24,50.11,50.15,53734.0,46.67,46.67,46.5493,46.5864,53734.0
2022-05-25 11:30:00,50.16,50.24,49.91,49.91,95631.0,46.5957,46.67,46.3635,46.3635,95631.0
2022-05-25 11:35:00,49.92,49.97,49.81,49.97,79314.0,46.3728,46.4192,46.2706,46.4192,79314.0
2022-05-25 11:40:00,49.98,50.08,49.86,49.99,43491.0,46.4285,46.5214,46.317,46.4378,43491.0
2022-05-25 11:45:00,49.98,50.11,49.98,50.04,32958.0,46.4285,46.5493,46.4285,46.4843,32958.0
2022-05-25 11:50:00,50.05,50.06,49.89,49.92,38405.0,46.4935,46.5028,46.3449,46.3728,38405.0
2022-05-25 11:55:00,49.89,49.97,49.89,49.9,27525.0,46.3449,46.4192,46.3449,46.3542,27525.0
2022-05-25 12:00:00,49.91,49.96,49.89,49.9,24196.0,46.3635,46.4099,46.3449,46.3542,24196.0
2022-05-25 12:05:00,49.9,49.94,49.73,49.84,64037.0,46.3542,46.3914,46.1963,46.2985,64037.0
2022-05-25 12:10:00,49.84,49.95,49.84,49.92,35290.0,46.2985,46.4007,46.2985,46.3728,35290.0
2022-05-25 12:15:00,49.94,49.96,49.85,49.89,16222.0,46.3914,46.4099,46.3078,46.3449,16222.0
2022-05-25 12:20:00,49.89,49.9,49.7,49.75,37757.0,46.3449,46.3542,46.1684,46.2149,37757.0
2022-05-25 12:25:00,49.75,49.75,49.61,49.74,48561.0,46.2149,46.2149,46.0848,46.2056,48561.0
2022-05-25 12:30:00,49.77,49.9,49.71,49.72,22214.0,46.2334,46.3542,46.1777,46.187,22214.0
2022-05-25 12:35:00,49.72,49.74,49.61,49.69,17256.0,46.187,46.2056,46.0848,46.1591,17256.0
2022-05-25 12:40:00,49.7,49.77,49.68,49.76,27899.0,46.1684,46.2334,46.1498,46.2242,27899.0
2022-05-25 12:45:00,49.76,49.85,49.72,49.82,24312.0,46.2242,46.3078,46.187,46.2799,24312.0
2022-05-25 12:50:00,49.81,49.81,49.7,49.74,19082.0,46.2706,46.2706,46.1684,46.2056,19082.0
2022-05-25 12:55:00,49.74,49.89,49.66,49.84,98712.0,46.2056,46.3449,46.1313,46.2985,98712.0
2022-05-25 13:00:00,49.83,49.83,49.71,49.73,19126.0,46.2892,46.2892,46.1777,46.1963,19126.0
2022-05-25 13:05:00,49.74,49.8,49.7,49.71,22699.0,46.2056,46.2613,46.1684,46.1777,22699.0
2022-05-25 13:10:00,49.73,49.73,49.57,49.63,29674.0,46.1963,46.1963,46.0477,46.1034,29674.0
2022-05-25 13:15:00,49.64,49.68,49.6,49.62,24476.0,46.1127,46.1498,46.0755,46.0941,24476.0
2022-05-25 13:20:00,49.6,49.65,49.57,49.57,18214.0,46.0755,46.122,46.0477,46.0477,18214.0
2022-05-25 13:25:00,49.59,49.66,49.55,49.62,14807.0,46.0662,46.1313,46.0291,46.0941,14807.0
2022-05-25 13:30:00,49.61,49.75,49.59,49.72,34660.0,46.0848,46.2149,46.0662,46.187,34660.0
2022-05-25 13:35:00,49.72,49.84,49.71,49.75,24864.0,46.187,46.2985,46.1777,46.2149,24864.0
2022-05-25 13:40:00,49.76,49.86,49.73,49.79,80368.0,46.2242,46.317,46.1963,46.252,80368.0
2022-05-25 13:45:00,49.79,49.82,49.76,49.79,18713.0,46.252,46.2799,46.2242,46.252,18713.0
2022-05-25 13:50:00,49.8,49.82,49.74,49.77,20789.0,46.2613,46.2799,46.2056,46.2334,20789.0
2022-05-25 13:55:00,49.78,49.96,49.71,49.91,72297.0,46.2427,46.4099,46.1777,46.3635,72297.0
2022-05-25 14:00:00,49.9,50.1,49.76,49.93,107703.0,46.3542,46.54,46.2242,46.3821,107703.0
2022-05-25 14:05:00,49.95,49.98,49.44,49.8,103553.0,46.4007,46.4285,45.9269,46.2613,103553.0
2022-05-25 14:10:00,49.84,50.1,49.8,49.93,45129.0,46.2985,46.54,46.2613,46.3821,45129.0
2022-05-25 14:15:00,49.88,50.11,49.88,49.94,87549.0,46.3356,46.5493,46.3356,46.3914,87549.0
2022-05-25 14:20:00,49.94,50.09,49.92,49.96,32231.0,46.3914,46.5307,46.3728,46.4099,32231.0
2022-05-25 14:25:00,49.97,50.2,49.94,50.14,49891.0,46.4192,46.6329,46.3914,46.5772,49891.0
2022-05-25 14:30:00,50.12,50.23,50.05,50.14,38016.0,46.5586,46.6608,46.4935,46.5772,38016.0
2022-05-25 14:35:00,50.13,50.19,50.07,50.1,28512.0,46.5679,46.6236,46.5121,46.54,28512.0
2022-05-25 14:40:00,50.11,50.2,50.1,50.12,21918.0,46.5493,46.6329,46.54,46.5586,21918.0
2022-05-25 14:45:00,50.14,50.18,50.05,50.09,26915.0,46.5772,46.6143,46.4935,46.5307,26915.0
2022-05-25 14:50:00,50.09,50.2,50.04,50.19,27689.0,46.5307,46.6329,46.4843,46.6236,27689.0
2022-05-25 14:55:00,50.19,50.22,50.11,50.16,17032.0,46.6236,46.6515,46.5493,46.5957,17032.0
2022-05-25 15:00:00,50.14,50.36,50.12,50.34,54584.0,46.5772,46.7815,46.5586,46.7629,54584.0
2022-05-25 15:05:00,50.34,50.41,50.27,50.39,46780.0,46.7629,46.828,46.6979,46.8094,46780.0
2022-05-25 15:10:00,50.38,50.5,50.37,50.5,84340.0,46.8001,46.9116,46.7908,46.9116,84340.0
2022-05-25 15:15:00,50.48,50.49,50.34,50.36,65831.0,46.893,46.9023,46.7629,46.7815,65831.0
2022-05-25 15:20:00,50.36,50.4,50.29,50.4,130301.0,46.7815,46.8187,46.7165,46.8187,130301.0
2022-05-25 15:25:00,50.41,50.46,50.37,50.45,62957.0,46.828,46.8744,46.7908,46.8651,62957.0
2022-05-25 15:30:00,50.46,50.5,50.3,50.34,147356.0,46.8744,46.9116,46.7258,46.7629,147356.0
2022-05-25 15:35:00,50.34,50.44,50.25,50.41,185902.0,46.7629,46.8558,46.6793,46.828,185902.0
2022-05-25 15:40:00,50.41,50.41,50.22,50.31,109765.0,46.828,46.828,46.6515,46.7351,109765.0
2022-05-25 15:45:00,50.32,50.32,50.05,50.13,163114.0,46.7444,46.7444,46.4935,46.5679,163114.0
2022-05-25 15:50:00,50.12,50.2,49.98,50.15,297185.0,46.5586,46.6329,46.4285,46.5864,297185.0
2022-05-25 15:55:00,50.14,50.21,50.08,50.18,314004.0,46.5772,46.6422,46.5214,46.6143,314004.0
2022-05-26 09:30:00,50.77,50.97,50.3,50.88,536942.0,47.1624,47.3482,46.7258,47.2646,536942.0
2022-05-26 09:35:00,50.87,51.2,50.81,51.04,391462.0,47.2553,47.5618,47.1995,47.4132,391462.0
2022-05-26 09:40:00,51.06,51.68,50.95,51.51,345114.0,47.4318,48.0077,47.3296,47.8498,345114.0
2022-05-26 09:45:00,51.54,52.28,51.42,52.24,344436.0,47.8777,48.5651,47.7662,48.5279,344436.0
2022-05-26 09:50:00,52.25,52.74,52.23,52.57,583698.0,48.5372,48.9924,48.5186,48.8345,583698.0
2022-05-26 09:55:00,52.57,53.02,52.51,52.94,420965.0,48.8345,49.2525,48.7787,49.1782,420965.0
2022-05-26 10:00:00,52.94,53.25,52.81,52.85,340929.0,49.1782,49.4662,49.0574,49.0946,340929.0
2022-05-26 10:05:00,52.84,53.2,52.8,53.14,198020.0,49.0853,49.4197,49.0481,49.364,198020.0
2022-05-26 10:10:00,53.15,53.56,53.12,53.44,385409.0,49.3733,49.7541,49.3454,49.6427,385409.0
2022-05-26 10:15:00,53.45,53.59,53.28,53.52,159081.0,49.6519,49.782,49.494,49.717,159081.0
2022-05-26 10:20:00,53.53,53.56,53.23,53.24,187222.0,49.7263,49.7541,49.4476,49.4569,187222.0
2022-05-26 10:25:00,53.23,53.24,52.82,52.82,305269.0,49.4476,49.4569,49.0667,49.0667,305269.0
2022-05-26 10:30:00,52.82,52.84,52.46,52.46,204829.0,49.0667,49.0853,48.7323,48.7323,204829.0
2022-05-26 10:35:00,52.45,52.86,52.44,52.79,266236.0,48.723,49.1039,48.7137,49.0388,266236.0
2022-05-26 10:40:00,52.78,53.0,52.74,52.88,117391.0,49.0296,49.2339,48.9924,49.1225,117391.0
2022-05-26 10:45:00,52.88,53.19,52.71,53.18,149759.0,49.1225,49.4104,48.9645,49.4011,149759.0
2022-05-26 10:50:00,53.18,53.27,53.1,53.23,125388.0,49.4011,49.4847,49.3268,49.4476,125388.0
2022-05-26 10:55:00,53.24,53.26,53.11,53.26,112478.0,49.4569,49.4754,49.3361,49.4754,112478.0
2022-05-26 11:00:00,53.27,53.33,53.1,53.3,207985.0,49.4847,49.5405,49.3268,49.5126,207985.0
2022-05-26 11:05:00,53.31,53.48,53.22,53.32,167561.0,49.5219,49.6798,49.4383,49.5312,167561.0
2022-05-26 11:10:00,53.32,53.43,53.3,53.35,87639.0,49.5312,49.6334,49.5126,49.5591,87639.0
2022-05-26 11:15:00,53.36,53.45,53.25,53.3,123733.0,49.5683,49.6519,49.4662,49.5126,123733.0
2022-05-26 11:20:00,53.29,53.35,53.16,53.35,92534.0,49.5033,49.5591,49.3826,49.5591,92534.0
2022-05-26 11:25:00,53.35,53.36,53.07,53.11,103170.0,49.5591,49.5683,49.299,49.3361,103170.0
2022-05-26 11:30:00,53.11,53.11,52.79,52.9,206678.0,49.3361,49.3361,49.0388,49.141,206678.0
2022-05-26 11:35:00,52.88,52.9,52.7,52.84,131541.0,49.1225,49.141,48.9552,49.0853,131541.0
2022-05-26 11:40:00,52.84,53.01,52.8,52.96,99660.0,49.0853,49.2432,49.0481,49.1968,99660.0
2022-05-26 11:45:00,52.97,53.16,52.86,53.06,152975.0,49.2061,49.3826,49.1039,49.2897,152975.0
2022-05-26 11:50:00,53.04,53.11,52.96,52.97,62583.0,49.2711,49.3361,49.1968,49.2061,62583.0
2022-05-26 11:55:00,52.97,53.17,52.97,53.06,171330.0,49.2061,49.3918,49.2061,49.2897,171330.0
2022-05-26 12:00:00,53.05,53.35,52.95,53.17,98142.0,49.2804,49.5591,49.1875,49.3918,98142.0
2022-05-26 12:05:00,53.17,53.18,53.04,53.11,73930.0,49.3918,49.4011,49.2711,49.3361,73930.0
2022-05-26 12:10:00,53.11,53.2,53.03,53.15,112499.0,49.3361,49.4197,49.2618,49.3733,112499.0
2022-05-26 12:15:00,53.14,53.33,53.1,53.32,66020.0,49.364,49.5405,49.3268,49.5312,66020.0
2022-05-26 12:20:00,53.33,53.34,53.17,53.28,53445.0,49.5405,49.5498,49.3918,49.494,53445.0
2022-05-26 12:25:00,53.29,53.33,53.23,53.29,69372.0,49.5033,49.5405,49.4476,49.5033,69372.0
2022-05-26 12:30:00,53.28,53.32,53.07,53.19,57200.0,49.494,49.5312,49.299,49.4104,57200.0
2022-05-26 12:35:00,53.18,53.18,52.97,53.04,108237.0,49.4011,49.4011,49.2061,49.2711,108237.0
2022-05-26 12:40:00,53.04,53.05,52.94,53.03,52938.0,49.2711,49.2804,49.1782,49.2618,52938.0
2022-05-26 12:45:00,53.03,53.19,53.01,53.13,61439.0,49.2618,49.4104,49.2432,49.3547,61439.0
2022-05-26 12:50:00,53.12,53.18,53.09,53.17,72541.0,49.3454,49.4011,49.3175,49.3918,72541.0
2022-05-26 12:55:00,53.17,53.18,53.08,53.15,65935.0,49.3918,49.4011,49.3082,49.3733,65935.0
2022-05-26 13:00:00,53.14,53.32,53.1,53.23,79598.0,49.364,49.5312,49.3268,49.4476,79598.0
2022-05-26 13:05:00,53.23,53.36,53.19,53.33,97661.0,49.4476,49.5683,49.4104,49.5405,97661.0
2022-05-26 13:10:00,53.33,53.37,53.18,53.22,55632.0,49.5405,49.5776,49.4011,49.4383,55632.0
2022-05-26 13:15:00,53.22,53.24,53.11,53.16,46030.0,49.4383,49.4569,49.3361,49.3826,46030.0
2022-05-26 13:20:00,53.16,53.23,53.06,53.07,75343.0,49.3826,49.4476,49.2897,49.299,75343.0
2022-05-26 13:25:00,53.07,53.17,53.07,53.12,46888.0,49.299,49.3918,49.299,49.3454,46888.0
2022-05-26 13:30:00,53.12,53.21,53.03,53.15,53795.0,49.3454,49.429,49.2618,49.3733,53795.0
2022-05-26 13:35:00,53.13,53.14,53.0,53.05,44023.0,49.3547,49.364,49.2339,49.2804,44023.0
2022-05-26 13:40:00,53.06,53.09,52.96,53.05,42767.0,49.2897,49.3175,49.1968,49.2804,42767.0
2022-05-26 13:45:00,53.04,53.17,53.03,53.14,46109.0,49.2711,49.3918,49.2618,49.364,46109.0
2022-05-26 13:50:00,53.13,53.23,53.13,53.2,26136.0,49.3547,49.4476,49.3547,49.4197,26136.0
2022-05-26 13:55:00,53.2,53.31,53.07,53.25,80729.0,49.4197,49.5219,49.299,49.4662,80729.0
2022-05-26 14:00:00,53.24,53.24,53.1,53.15,38356.0,49.4569,49.4569,49.3268,49.3733,38356.0
2022-05-26 14:05:00,53.14,53.16,53.08,53.15,53382.0,49.364,49.3826,49.3082,49.3733,53382.0
2022-05-26 14:10:00,53.15,53.31,53.07,53.29,86350.0,49.3733,49.5219,49.299,49.5033,86350.0
2022-05-26 14:15:00,53.29,53.3,53.17,53.22,44764.0,49.5033,49.5126,49.3918,49.4383,44764.0
2022-05-26 14:20:00,53.22,53.29,53.19,53.29,26504.0,49.4383,49.5033,49.4104,49.5033,26504.0
2022-05-26 14:25:00,53.28,53.3,53.16,53.18,35592.0,49.494,49.5126,49.3826,49.4011,35592.0
2022-05-26 14:30:00,53.19,53.3,53.17,53.19,43567.0,49.4104,49.5126,49.3918,49.4104,43567.0
2022-05-26 14:35:00,53.19,53.2,53.09,53.18,47586.0,49.4104,49.4197,49.3175,49.4011,47586.0
2022-05-26 14:40:00,53.17,53.22,53.1,53.16,55447.0,49.3918,49.4383,49.3268,49.3826,55447.0
2022-05-26 14:45:00,53.17,53.26,53.15,53.21,46836.0,49.3918,49.4754,49.3733,49.429,46836.0
2022-05-26 14:50:00,53.21,53.28,53.13,53.28,47129.0,49.429,49.494,49.3547,49.494,47129.0
2022-05-26 14:55:00,53.28,53.29,53.21,53.22,37486.0,49.494,49.5033,49.429,49.4383,37486.0
2022-05-26 15:00:00,53.22,53.23,53.05,53.11,70353.0,49.4383,49.4476,49.2804,49.3361,70353.0
2022-05-26 15:05:00,53.1,53.22,53.07,53.2,49750.0,49.3268,49.4383,49.299,49.4197,49750.0
2022-05-26 15:10:00,53.2,53.21,53.13,53.16,67154.0,49.4197,49.429,49.3547,49.3826,67154.0
2022-05-26 15:15:00,53.17,53.18,52.85,52.98,104507.0,49.3918,49.4011,49.0946,49.2153,104507.0
2022-05-26 15:20:00,52.98,53.09,52.86,53.09,92833.0,49.2153,49.3175,49.1039,49.3175,92833.0
2022-05-26 15:25:00,53.1,53.27,53.04,53.17,82380.0,49.3268,49.4847,49.2711,49.3918,82380.0
2022-05-26 15:30:00,53.17,53.3,53.16,53.27,82890.0,49.3918,49.5126,49.3826,49.4847,82890.0
2022-05-26 15:35:00,53.28,53.3,53.09,53.16,214225.0,49.494,49.5126,49.3175,49.3826,214225.0
2022-05-26 15:40:00,53.16,53.21,53.06,53.14,184053.0,49.3826,49.429,49.2897,49.364,184053.0
2022-05-26 15:45:00,53.14,53.17,52.96,52.96,352713.0,49.364,49.3918,49.1968,49.1968,352713.0
2022-05-26 15:50:00,52.97,53.04,52.71,52.74,415240.0,49.2061,49.2711,48.9645,48.9924,415240.0
2022-05-26 15:55:00,52.73,52.77,52.59,52.71,591654.0,48.9831,49.0203,48.8531,48.9645,591654.0
2022-05-27 09:30:00,53.56,53.7,52.43,52.51,314058.0,49.7541,49.8842,48.7044,48.7787,314058.0
2022-05-27 09:35:00,52.51,53.08,52.14,52.5,175542.0,48.7787,49.3082,48.435,48.7695,175542.0
2022-05-27 09:40:00,52.51,52.58,51.84,51.86,228091.0,48.7787,48.8438,48.1564,48.1749,228091.0
2022-05-27 09:45:00,51.83,51.92,51.66,51.74,199633.0,48.1471,48.2307,47.9891,48.0635,199633.0
2022-05-27 09:50:00,51.74,52.33,51.61,52.2,202690.0,48.0635,48.6115,47.9427,48.4908,202690.0
2022-05-27 09:55:00,52.18,52.57,52.1,52.5,153848.0,48.4722,48.8345,48.3979,48.7695,153848.0
2022-05-27 10:00:00,52.55,52.55,52.06,52.21,118800.0,48.8159,48.8159,48.3607,48.5001,118800.0
2022-05-27 10:05:00,52.22,52.31,52.1,52.28,105789.0,48.5093,48.593,48.3979,48.5651,105789.0
2022-05-27 10:10:00,52.27,52.62,52.26,52.36,89356.0,48.5558,48.8809,48.5465,48.6394,89356.0
2022-05-27 10:15:00,52.37,52.5,52.29,52.39,74480.0,48.6487,48.7695,48.5744,48.6673,74480.0
2022-05-27 10:20:00,52.4,52.72,52.4,52.72,112828.0,48.6766,48.9738,48.6766,48.9738,112828.0
2022-05-27 10:25:00,52.72,52.92,52.7,52.91,204204.0,48.9738,49.1596,48.9552,49.1503,204204.0
2022-05-27 10:30:00,52.91,53.1,52.89,53.03,99386.0,49.1503,49.3268,49.1317,49.2618,99386.0
2022-05-27 10:35:00,53.03,53.08,52.96,53.02,101495.0,49.2618,49.3082,49.1968,49.2525,101495.0
2022-05-27 10:40:00,53.01,53.22,53.01,53.16,273916.0,49.2432,49.4383,49.2432,49.3826,273916.0
2022-05-27 10:45:00,53.17,53.23,52.99,53.03,248567.0,49.3918,49.4476,49.2246,49.2618,248567.0
2022-05-27 10:50:00,53.03,53.17,53.0,53.17,69438.0,49.2618,49.3918,49.2339,49.3918,69438.0
2022-05-27 10:55:00,53.17,53.23,52.92,53.02,138319.0,49.3918,49.4476,49.1596,49.2525,138319.0
2022-05-27 11:00:00,53.02,53.07,52.88,52.97,118678.0,49.2525,49.299,49.1225,49.2061,118678.0
2022-05-27 11:05:00,52.97,53.13,52.93,53.09,108351.0,49.2061,49.3547,49.1689,49.3175,108351.0
2022-05-27 11:10:00,53.1,53.33,53.07,53.31,93090.0,49.3268,49.5405,49.299,49.5219,93090.0
2022-05-27 11:15:00,53.32,53.56,53.28,53.54,72795.0,49.5312,49.7541,49.494,49.7356,72795.0
2022-05-27 11:20:00,53.55,53.61,53.42,53.53,94135.0,49.7448,49.8006,49.6241,49.7263,94135.0
2022-05-27 11:25:00,53.52,53.53,53.33,53.35,73179.0,49.717,49.7263,49.5405,49.5591,73179.0
2022-05-27 11:30:00,53.35,53.67,53.35,53.54,99514.0,49.5591,49.8563,49.5591,49.7356,99514.0
2022-05-27 11:35:00,53.53,53.65,53.44,53.48,49426.0,49.7263,49.8377,49.6427,49.6798,49426.0
2022-05-27 11:40:00,53.48,53.58,53.43,53.45,47485.0,49.6798,49.7727,49.6334,49.6519,47485.0
2022-05-27 11:45:00,53.46,53.56,53.43,53.52,37849.0,49.6612,49.7541,49.6334,49.717,37849.0
2022-05-27 11:50:00,53.52,53.62,53.48,53.52,57024.0,49.717,49.8099,49.6798,49.717,57024.0
2022-05-27 11:55:00,53.52,53.56,53.39,53.46,65640.0,49.717,49.7541,49.5962,49.6612,65640.0
2022-05-27 12:00:00,53.46,53.52,53.4,53.43,79460.0,49.6612,49.717,49.6055,49.6334,79460.0
2022-05-27 12:05:00,53.43,53.44,53.36,53.38,65366.0,49.6334,49.6427,49.5683,49.5869,65366.0
2022-05-27 12:10:00,53.38,53.58,53.37,53.55,58286.0,49.5869,49.7727,49.5776,49.7448,58286.0
2022-05-27 12:15:00,53.54,53.56,53.37,53.48,136953.0,49.7356,49.7541,49.5776,49.6798,136953.0
2022-05-27 12:20:00,53.48,53.64,53.45,53.55,56012.0,49.6798,49.8284,49.6519,49.7448,56012.0
2022-05-27 12:25:00,53.55,53.62,53.55,53.55,28000.0,49.7448,49.8099,49.7448,49.7448,28000.0
2022-05-27 12:30:00,53.55,53.6,53.47,53.53,74127.0,49.7448,49.7913,49.6705,49.7263,74127.0
2022-05-27 12:35:00,53.52,53.55,53.47,53.51,46766.0,49.717,49.7448,49.6705,49.7077,46766.0
2022-05-27 12:40:00,53.5,53.55,53.46,53.48,61579.0,49.6984,49.7448,49.6612,49.6798,61579.0
2022-05-27 12:45:00,53.49,53.51,53.31,53.31,42977.0,49.6891,49.7077,49.5219,49.5219,42977.0
2022-05-27 12:50:00,53.31,53.35,53.25,53.29,165232.0,49.5219,49.5591,49.4662,49.5033,165232.0
2022-05-27 12:55:00,53.29,53.41,53.27,53.36,99483.0,49.5033,49.6148,49.4847,49.5683,99483.0
2022-05-27 13:00:00,53.36,53.39,53.28,53.34,43106.0,49.5683,49.5962,49.494,49.5498,43106.0
2022-05-27 13:05:00,53.33,53.36,53.27,53.33,60495.0,49.5405,49.5683,49.4847,49.5405,60495.0
2022-05-27 13:10:00,53.33,53.38,53.29,53.35,80629.0,49.5405,49.5869,49.5033,49.5591,80629.0
2022-05-27 13:15:00,53.35,53.38,53.3,53.35,55705.0,49.5591,49.5869,49.5126,49.5591,55705.0
2022-05-27 13:20:00,53.36,53.43,53.36,53.4,61329.0,49.5683,49.6334,49.5683,49.6055,61329.0
2022-05-27 13:25:00,53.39,53.57,53.39,53.53,44700.0,49.5962,49.7634,49.5962,49.7263,44700.0
2022-05-27 13:30:00,53.55,53.59,53.45,53.46,33689.0,49.7448,49.782,49.6519,49.6612,33689.0
2022-05-27 13:35:00,53.45,53.53,53.43,53.48,35418.0,49.6519,49.7263,49.6334,49.6798,35418.0
2022-05-27 13:40:00,53.49,53.6,53.43,53.44,56355.0,49.6891,49.7913,49.6334,49.6427,56355.0
2022-05-27 13:45:00,53.44,53.53,53.43,53.52,48608.0,49.6427,49.7263,49.6334,49.717,48608.0
2022-05-27 13:50:00,53.53,53.58,53.5,53.53,60099.0,49.7263,49.7727,49.6984,49.7263,60099.0
2022-05-27 13:55:00,53.53,53.57,53.4,53.44,50156.0,49.7263,49.7634,49.6055,49.6427,50156.0
2022-05-27 14:00:00,53.44,53.49,53.39,53.46,27073.0,49.6427,49.6891,49.5962,49.6612,27073.0
2022-05-27 14:05:00,53.47,53.49,53.44,53.47,30045.0,49.6705,49.6891,49.6427,49.6705,30045.0
2022-05-27 14:10:00,53.48,53.5,53.36,53.45,54108.0,49.6798,49.6984,49.5683,49.6519,54108.0
2022-05-27 14:15:00,53.45,53.47,53.39,53.47,52557.0,49.6519,49.6705,49.5962,49.6705,52557.0
2022-05-27 14:20:00,53.48,53.51,53.44,53.44,22900.0,49.6798,49.7077,49.6427,49.6427,22900.0
2022-05-27 14:25:00,53.45,53.53,53.4,53.46,49126.0,49.6519,49.7263,49.6055,49.6612,49126.0
2022-05-27 14:30:00,53.47,53.5,53.42,53.45,70196.0,49.6705,49.6984,49.6241,49.6519,70196.0
2022-05-27 14:35:00,53.45,53.58,53.45,53.51,43405.0,49.6519,49.7727,49.6519,49.7077,43405.0
2022-05-27 14:40:00,53.51,53.53,53.44,53.5,28251.0,49.7077,49.7263,49.6427,49.6984,28251.0
2022-05-27 14:45:00,53.5,53.53,53.4,53.43,39578.0,49.6984,49.7263,49.6055,49.6334,39578.0
2022-05-27 14:50:00,53.44,53.52,53.43,53.49,42279.0,49.6427,49.717,49.6334,49.6891,42279.0
2022-05-27 14:55:00,53.48,53.54,53.48,53.5,31748.0,49.6798,49.7356,49.6798,49.6984,31748.0
2022-05-27 15:00:00,53.49,53.53,53.43,53.52,44173.0,49.6891,49.7263,49.6334,49.717,44173.0
2022-05-27 15:05:00,53.51,53.59,53.5,53.56,64084.0,49.7077,49.782,49.6984,49.7541,64084.0
2022-05-27 15:10:00,53.57,53.57,53.47,53.51,76837.0,49.7634,49.7634,49.6705,49.7077,76837.0
2022-05-27 15:15:00,53.52,53.58,53.47,53.57,65572.0,49.717,49.7727,49.6705,49.7634,65572.0
2022-05-27 15:20:00,53.58,53.61,53.54,53.55,53513.0,49.7727,49.8006,49.7356,49.7448,53513.0
2022-05-27 15:25:00,53.55,53.58,53.52,53.54,70503.0,49.7448,49.7727,49.717,49.7356,70503.0
2022-05-27 15:30:00,53.54,53.64,53.54,53.57,59917.0,49.7356,49.8284,49.7356,49.7634,59917.0
2022-05-27 15:35:00,53.58,53.58,53.4,53.48,148065.0,49.7727,49.7727,49.6055,49.6798,148065.0
2022-05-27 15:40:00,53.48,53.61,53.43,53.59,70069.0,49.6798,49.8006,49.6334,49.782,70069.0
2022-05-27 15:45:00,53.61,53.64,53.57,53.64,97531.0,49.8006,49.8284,49.7634,49.8284,97531.0
2022-05-27 15:50:00,53.64,53.68,53.54,53.63,265421.0,49.8284,49.8656,49.7356,49.8192,265421.0
2022-05-27 15:55:00,53.62,53.68,53.55,53.67,480486.0,49.8099,49.8656,49.7448,49.8563,480486.0
2022-05-31 09:30:00,56.87,57.72,56.83,57.11,2930068.0,52.8289,53.6185,52.7918,53.0519,2930068.0
2022-05-31 09:35:00,57.11,57.32,56.2,56.21,923731.0,53.0519,53.247,52.2065,52.2158,923731.0
2022-05-31 09:40:00,56.23,56.55,56.2,56.41,403506.0,52.2344,52.5317,52.2065,52.4016,403506.0
2022-05-31 09:45:00,56.39,56.98,56.37,56.73,390016.0,52.383,52.9311,52.3645,52.6989,390016.0
2022-05-31 09:50:00,56.73,57.06,56.63,56.77,405283.0,52.6989,53.0054,52.606,52.736,405283.0
2022-05-31 09:55:00,56.79,56.92,56.7,56.79,275426.0,52.7546,52.8754,52.671,52.7546,275426.0
2022-05-31 10:00:00,56.79,56.86,56.49,56.51,283471.0,52.7546,52.8196,52.4759,52.4945,283471.0
2022-05-31 10:05:00,56.52,56.6,55.76,55.8,344390.0,52.5038,52.5781,51.7978,51.835,344390.0
2022-05-31 10:10:00,55.8,56.48,55.77,56.45,252435.0,51.835,52.4666,51.8071,52.4388,252435.0
2022-05-31 10:15:00,56.45,56.89,56.4,56.86,278979.0,52.4388,52.8475,52.3923,52.8196,278979.0
2022-05-31 10:20:00,56.86,56.92,56.78,56.87,200902.0,52.8196,52.8754,52.7453,52.8289,200902.0
2022-05-31 10:25:00,56.88,56.95,56.7,56.76,215977.0,52.8382,52.9032,52.671,52.7267,215977.0
2022-05-31 10:30:00,56.75,56.92,56.73,56.82,184817.0,52.7175,52.8754,52.6989,52.7825,184817.0
2022-05-31 10:35:00,56.81,56.92,56.65,56.91,135311.0,52.7732,52.8754,52.6246,52.8661,135311.0
2022-05-31 10:40:00,56.9,56.92,56.78,56.9,143657.0,52.8568,52.8754,52.7453,52.8568,143657.0
2022-05-31 10:45:00,56.91,56.94,56.82,56.84,149943.0,52.8661,52.894,52.7825,52.8011,149943.0
2022-05-31 10:50:00,56.83,57.0,56.81,56.98,314449.0,52.7918,52.9497,52.7732,52.9311,314449.0
2022-05-31 10:55:00,56.98,57.11,56.95,57.1,302574.0,52.9311,53.0519,52.9032,53.0426,302574.0
2022-05-31 11:00:00,57.09,57.16,56.97,57.06,166337.0,53.0333,53.0983,52.9218,53.0054,166337.0
2022-05-31 11:05:00,57.06,57.14,56.72,56.92,225426.0,53.0054,53.0797,52.6896,52.8754,225426.0
2022-05-31 11:10:00,56.93,56.97,56.79,56.8,102013.0,52.8847,52.9218,52.7546,52.7639,102013.0
2022-05-31 11:15:00,56.8,56.97,56.77,56.9,108783.0,52.7639,52.9218,52.736,52.8568,108783.0
2022-05-31 11:20:00,56.9,56.93,56.69,56.73,74437.0,52.8568,52.8847,52.6617,52.6989,74437.0
2022-05-31 11:25:00,56.73,56.8,56.61,56.76,95007.0,52.6989,52.7639,52.5874,52.7267,95007.0
2022-05-31 11:30:00,56.76,56.84,56.57,56.75,153618.0,52.7267,52.8011,52.5502,52.7175,153618.0
2022-05-31 11:35:00,56.75,56.87,56.74,56.87,246685.0,52.7175,52.8289,52.7082,52.8289,246685.0
2022-05-31 11:40:00,56.87,56.93,56.8,56.93,143777.0,52.8289,52.8847,52.7639,52.8847,143777.0
2022-05-31 11:45:00,56.93,56.98,56.89,56.98,195637.0,52.8847,52.9311,52.8475,52.9311,195637.0
2022-05-31 11:50:00,56.98,57.08,56.95,57.08,243737.0,52.9311,53.024,52.9032,53.024,243737.0
2022-05-31 11:55:00,57.08,57.18,57.07,57.18,102129.0,53.024,53.1169,53.0147,53.1169,102129.0
2022-05-31 12:00:00,57.18,57.25,57.11,57.22,209113.0,53.1169,53.1819,53.0519,53.1541,209113.0
2022-05-31 12:05:00,57.22,57.25,57.15,57.21,139547.0,53.1541,53.1819,53.089,53.1448,139547.0
2022-05-31 12:10:00,57.21,57.22,57.03,57.03,85425.0,53.1448,53.1541,52.9776,52.9776,85425.0
2022-05-31 12:15:00,57.03,57.13,56.88,56.98,141710.0,52.9776,53.0705,52.8382,52.9311,141710.0
2022-05-31 12:20:00,56.98,56.99,56.83,56.98,111847.0,52.9311,52.9404,52.7918,52.9311,111847.0
2022-05-31 12:25:00,56.97,57.04,56.97,57.03,158917.0,52.9218,52.9868,52.9218,52.9776,158917.0
2022-05-31 12:30:00,57.02,57.04,56.99,57.03,82716.0,52.9683,52.9868,52.9404,52.9776,82716.0
2022-05-31 12:35:00,57.03,57.04,56.91,57.04,87794.0,52.9776,52.9868,52.8661,52.9868,87794.0
2022-05-31 12:40:00,57.04,57.04,57.01,57.04,61821.0,52.9868,52.9868,52.959,52.9868,61821.0
2022-05-31 12:45:00,57.04,57.04,56.9,56.91,91761.0,52.9868,52.9868,52.8568,52.8661,91761.0
2022-05-31 12:50:00,56.91,57.04,56.9,57.02,140647.0,52.8661,52.9868,52.8568,52.9683,140647.0
2022-05-31 12:55:00,57.02,57.05,56.97,57.01,77950.0,52.9683,52.9961,52.9218,52.959,77950.0
2022-05-31 13:00:00,57.01,57.04,56.76,56.91,115780.0,52.959,52.9868,52.7267,52.8661,115780.0
2022-05-31 13:05:00,56.9,57.01,56.9,57.0,61211.0,52.8568,52.959,52.8568,52.9497,61211.0
2022-05-31 13:10:00,57.0,57.0,56.87,56.98,56167.0,52.9497,52.9497,52.8289,52.9311,56167.0
2022-05-31 13:15:00,56.97,56.97,56.73,56.82,74796.0,52.9218,52.9218,52.6989,52.7825,74796.0
2022-05-31 13:20:00,56.82,56.84,56.74,56.82,65059.0,52.7825,52.8011,52.7082,52.7825,65059.0
2022-05-31 13:25:00,56.81,56.93,56.78,56.88,79206.0,52.7732,52.8847,52.7453,52.8382,79206.0
2022-05-31 13:30:00,56.87,57.01,56.84,56.98,69994.0,52.8289,52.959,52.8011,52.9311,69994.0
2022-05-31 13:35:00,56.98,57.02,56.88,57.0,128136.0,52.9311,52.9683,52.8382,52.9497,128136.0
2022-05-31 13:40:00,57.0,57.01,56.92,56.96,80304.0,52.9497,52.959,52.8754,52.9125,80304.0
2022-05-31 13:45:00,56.96,57.01,56.89,56.89,77320.0,52.9125,52.959,52.8475,52.8475,77320.0
2022-05-31 13:50:00,56.89,57.01,56.87,56.98,52544.0,52.8475,52.959,52.8289,52.9311,52544.0
2022-05-31 13:55:00,56.98,57.02,56.91,56.94,344614.0,52.9311,52.9683,52.8661,52.894,344614.0
2022-05-31 14:00:00,56.94,56.94,56.6,56.61,87913.0,52.894,52.894,52.5781,52.5874,87913.0
2022-05-31 14:05:00,56.6,56.69,56.54,56.69,113241.0,52.5781,52.6617,52.5224,52.6617,113241.0
2022-05-31 14:10:00,56.69,56.74,56.52,56.61,66119.0,52.6617,52.7082,52.5038,52.5874,66119.0
2022-05-31 14:15:00,56.6,56.65,56.56,56.65,57361.0,52.5781,52.6246,52.541,52.6246,57361.0
2022-05-31 14:20:00,56.67,56.67,56.42,56.56,72949.0,52.6431,52.6431,52.4109,52.541,72949.0
2022-05-31 14:25:00,56.56,56.6,56.46,56.57,47084.0,52.541,52.5781,52.4481,52.5502,47084.0
2022-05-31 14:30:00,56.57,56.65,56.52,56.6,61546.0,52.5502,52.6246,52.5038,52.5781,61546.0
2022-05-31 14:35:00,56.6,56.75,56.6,56.68,78913.0,52.5781,52.7175,52.5781,52.6524,78913.0
2022-05-31 14:40:00,56.68,56.69,56.39,56.43,58408.0,52.6524,52.6617,52.383,52.4202,58408.0
2022-05-31 14:45:00,56.43,56.44,56.23,56.28,100159.0,52.4202,52.4295,52.2344,52.2809,100159.0
2022-05-31 14:50:00,56.28,56.38,56.04,56.07,161878.0,52.2809,52.3737,52.0579,52.0858,161878.0
2022-05-31 14:55:00,56.07,56.16,55.89,56.13,176288.0,52.0858,52.1694,51.9186,52.1415,176288.0
2022-05-31 15:00:00,56.12,56.21,56.05,56.17,138967.0,52.1322,52.2158,52.0672,52.1787,138967.0
2022-05-31 15:05:00,56.17,56.52,56.12,56.49,197209.0,52.1787,52.5038,52.1322,52.4759,197209.0
2022-05-31 15:10:00,56.48,56.52,56.31,56.46,95770.0,52.4666,52.5038,52.3087,52.4481,95770.0
2022-05-31 15:15:00,56.45,56.53,56.31,56.33,185575.0,52.4388,52.5131,52.3087,52.3273,185575.0
2022-05-31 15:20:00,56.33,56.43,56.28,56.3,94680.0,52.3273,52.4202,52.2809,52.2994,94680.0
2022-05-31 15:25:00,56.3,56.41,56.21,56.35,125291.0,52.2994,52.4016,52.2158,52.3459,125291.0
2022-05-31 15:30:00,56.35,56.57,56.34,56.5,82507.0,52.3459,52.5502,52.3366,52.4852,82507.0
2022-05-31 15:35:00,56.5,56.54,56.41,56.48,120809.0,52.4852,52.5224,52.4016,52.4666,120809.0
2022-05-31 15:40:00,56.48,56.54,56.39,56.4,106229.0,52.4666,52.5224,52.383,52.3923,106229.0
2022-05-31 15:45:00,56.39,56.46,56.32,56.42,149805.0,52.383,52.4481,52.318,52.4109,149805.0
2022-05-31 15:50:00,56.39,56.57,56.22,56.27,339841.0,52.383,52.5502,52.2251,52.2716,339841.0
2022-05-31 15:55:00,56.27,56.28,56.12,56.12,637816.0,52.2716,52.2809,52.1322,52.1322,637816.0
2022-06-01 09:30:00,56.83,57.1,56.69,57.0,828023.0,52.7918,53.0426,52.6617,52.9497,828023.0
2022-06-01 09:35:00,56.99,57.01,56.57,56.57,294205.0,52.9404,52.959,52.5502,52.5502,294205.0
2022-06-01 09:40:00,56.56,57.1,56.44,57.07,263984.0,52.541,53.0426,52.4295,53.0147,263984.0
2022-06-01 09:45:00,57.03,57.25,56.9,56.94,418259.0,52.9776,53.1819,52.8568,52.894,418259.0
2022-06-01 09:50:00,56.95,57.06,56.72,57.05,334473.0,52.9032,53.0054,52.6896,52.9961,334473.0
2022-06-01 09:55:00,57.07,57.13,56.93,57.08,168285.0,53.0147,53.0705,52.8847,53.024,168285.0
2022-06-01 10:00:00,57.09,57.12,56.56,56.63,151904.0,53.0333,53.0612,52.541,52.606,151904.0
2022-06-01 10:05:00,56.67,56.68,56.44,56.55,91931.0,52.6431,52.6524,52.4295,52.5317,91931.0
2022-06-01 10:10:00,56.57,56.61,56.29,56.53,135006.0,52.5502,52.5874,52.2901,52.5131,135006.0
2022-06-01 10:15:00,56.53,56.53,55.93,55.99,153600.0,52.5131,52.5131,51.9557,52.0115,153600.0
2022-06-01 10:20:00,56.0,56.1,55.8,55.83,84837.0,52.0208,52.1136,51.835,51.8628,84837.0
2022-06-01 10:25:00,55.83,55.93,55.69,55.77,132632.0,51.8628,51.9557,51.7328,51.8071,132632.0
2022-06-01 10:30:00,55.75,55.86,55.49,55.5,130996.0,51.7885,51.8907,51.547,51.5563,130996.0
2022-06-01 10:35:00,55.49,55.53,55.26,55.47,275029.0,51.547,51.5841,51.3333,51.5284,275029.0
2022-06-01 10:40:00,55.47,55.7,55.44,55.64,179610.0,51.5284,51.7421,51.5005,51.6863,179610.0
2022-06-01 10:45:00,55.62,55.68,55.35,55.36,147781.0,51.6678,51.7235,51.4169,51.4262,147781.0
2022-06-01 10:50:00,55.37,55.54,55.28,55.51,117837.0,51.4355,51.5934,51.3519,51.5656,117837.0
2022-06-01 10:55:00,55.5,55.68,55.41,55.53,108227.0,51.5563,51.7235,51.4727,51.5841,108227.0
2022-06-01 11:00:00,55.52,55.61,55.34,55.5,94517.0,51.5749,51.6585,51.4076,51.5563,94517.0
2022-06-01 11:05:00,55.48,55.55,55.31,55.32,62709.0,51.5377,51.6027,51.3798,51.3891,62709.0
2022-06-01 11:10:00,55.33,55.47,55.23,55.35,56207.0,51.3984,51.5284,51.3055,51.4169,56207.0
2022-06-01 11:15:00,55.34,55.38,55.16,55.28,111237.0,51.4076,51.4448,51.2404,51.3519,111237.0
2022-06-01 11:20:00,55.24,55.24,55.0,55.09,97551.0,51.3148,51.3148,51.0918,51.1754,97551.0
2022-06-01 11:25:00,55.09,55.31,55.01,55.3,71508.0,51.1754,51.3798,51.1011,51.3705,71508.0
2022-06-01 11:30:00,55.3,55.37,55.15,55.15,68388.0,51.3705,51.4355,51.2311,51.2311,68388.0
2022-06-01 11:35:00,55.15,55.17,55.0,55.1,71555.0,51.2311,51.2497,51.0918,51.1847,71555.0
2022-06-01 11:40:00,55.1,55.1,55.0,55.01,57919.0,51.1847,51.1847,51.0918,51.1011,57919.0
2022-06-01 11:45:00,55.01,55.14,55.0,55.07,53013.0,51.1011,51.2219,51.0918,51.1568,53013.0
2022-06-01 11:50:00,55.07,55.07,54.99,55.04,76991.0,51.1568,51.1568,51.0825,51.129,76991.0
2022-06-01 11:55:00,55.05,55.05,54.91,54.95,92287.0,51.1383,51.1383,51.0082,51.0454,92287.0
2022-06-01 12:00:00,54.94,54.95,54.64,54.71,92722.0,51.0361,51.0454,50.7574,50.8224,92722.0
2022-06-01 12:05:00,54.71,54.9,54.7,54.85,92464.0,50.8224,50.9989,50.8131,50.9525,92464.0
2022-06-01 12:10:00,54.83,54.9,54.7,54.88,52716.0,50.9339,50.9989,50.8131,50.9803,52716.0
2022-06-01 12:15:00,54.88,55.12,54.88,55.05,56228.0,50.9803,51.2033,50.9803,51.1383,56228.0
2022-06-01 12:20:00,55.04,55.17,55.02,55.14,45191.0,51.129,51.2497,51.1104,51.2219,45191.0
2022-06-01 12:25:00,55.14,55.16,54.94,54.95,43879.0,51.2219,51.2404,51.0361,51.0454,43879.0
2022-06-01 12:30:00,54.93,55.08,54.92,54.99,47957.0,51.0268,51.1661,51.0175,51.0825,47957.0
2022-06-01 12:35:00,55.01,55.06,54.86,54.89,43313.0,51.1011,51.1475,50.9618,50.9896,43313.0
2022-06-01 12:40:00,54.9,55.03,54.86,54.87,44499.0,50.9989,51.1197,50.9618,50.971,44499.0
2022-06-01 12:45:00,54.86,54.93,54.72,54.78,47921.0,50.9618,51.0268,50.8317,50.8874,47921.0
2022-06-01 12:50:00,54.78,54.99,54.7,54.99,59634.0,50.8874,51.0825,50.8131,51.0825,59634.0
2022-06-01 12:55:00,54.98,55.04,54.92,55.03,36197.0,51.0732,51.129,51.0175,51.1197,36197.0
2022-06-01 13:00:00,55.02,55.16,54.99,55.13,87806.0,51.1104,51.2404,51.0825,51.2126,87806.0
2022-06-01 13:05:00,55.13,55.21,55.06,55.17,67340.0,51.2126,51.2869,51.1475,51.2497,67340.0
2022-06-01 13:10:00,55.17,55.3,55.06,55.06,52379.0,51.2497,51.3705,51.1475,51.1475,52379.0
2022-06-01 13:15:00,55.07,55.16,55.03,55.06,53873.0,51.1568,51.2404,51.1197,51.1475,53873.0
2022-06-01 13:20:00,55.05,55.14,54.98,55.06,53891.0,51.1383,51.2219,51.0732,51.1475,53891.0
2022-06-01 13:25:00,55.06,55.25,55.0,55.25,91239.0,51.1475,51.324,51.0918,51.324,91239.0
2022-06-01 13:30:00,55.24,55.25,55.1,55.23,75402.0,51.3148,51.324,51.1847,51.3055,75402.0
2022-06-01 13:35:00,55.23,55.38,55.22,55.32,60336.0,51.3055,51.4448,51.2962,51.3891,60336.0
2022-06-01 13:40:00,55.32,55.33,55.23,55.31,52637.0,51.3891,51.3984,51.3055,51.3798,52637.0
2022-06-01 13:45:00,55.34,55.38,55.2,55.25,54468.0,51.4076,51.4448,51.2776,51.324,54468.0
2022-06-01 13:50:00,55.25,55.33,55.2,55.21,52607.0,51.324,51.3984,51.2776,51.2869,52607.0
2022-06-01 13:55:00,55.21,55.49,55.21,55.33,86806.0,51.2869,51.547,51.2869,51.3984,86806.0
2022-06-01 14:00:00,55.33,55.43,55.27,55.35,56112.0,51.3984,51.4913,51.3426,51.4169,56112.0
2022-06-01 14:05:00,55.34,55.46,55.31,55.45,34163.0,51.4076,51.5191,51.3798,51.5098,34163.0
2022-06-01 14:10:00,55.45,55.55,55.39,55.49,49363.0,51.5098,51.6027,51.4541,51.547,49363.0
2022-06-01 14:15:00,55.48,55.54,55.33,55.38,60009.0,51.5377,51.5934,51.3984,51.4448,60009.0
2022-06-01 14:20:00,55.39,55.62,55.38,55.56,58307.0,51.4541,51.6678,51.4448,51.612,58307.0
2022-06-01 14:25:00,55.55,55.71,55.54,55.71,96476.0,51.6027,51.7514,51.5934,51.7514,96476.0
2022-06-01 14:30:00,55.72,55.79,55.63,55.65,154634.0,51.7606,51.8257,51.677,51.6956,154634.0
2022-06-01 14:35:00,55.65,55.82,55.63,55.76,80871.0,51.6956,51.8535,51.677,51.7978,80871.0
2022-06-01 14:40:00,55.74,55.92,55.74,55.91,98349.0,51.7792,51.9464,51.7792,51.9371,98349.0
2022-06-01 14:45:00,55.92,55.94,55.79,55.83,87412.0,51.9464,51.965,51.8257,51.8628,87412.0
2022-06-01 14:50:00,55.84,55.86,55.68,55.75,92425.0,51.8721,51.8907,51.7235,51.7885,92425.0
2022-06-01 14:55:00,55.76,55.82,55.67,55.76,61244.0,51.7978,51.8535,51.7142,51.7978,61244.0
2022-06-01 15:00:00,55.76,55.81,55.62,55.69,78662.0,51.7978,51.8443,51.6678,51.7328,78662.0
2022-06-01 15:05:00,55.69,56.0,55.69,55.9,107600.0,51.7328,52.0208,51.7328,51.9279,107600.0
2022-06-01 15:10:00,55.89,56.05,55.81,56.02,143409.0,51.9186,52.0672,51.8443,52.0393,143409.0
2022-06-01 15:15:00,56.02,56.1,55.91,55.94,148668.0,52.0393,52.1136,51.9371,51.965,148668.0
2022-06-01 15:20:00,55.94,56.0,55.9,55.93,103468.0,51.965,52.0208,51.9279,51.9557,103468.0
2022-06-01 15:25:00,55.93,56.0,55.8,55.82,268547.0,51.9557,52.0208,51.835,51.8535,268547.0
2022-06-01 15:30:00,55.81,55.83,55.72,55.77,126641.0,51.8443,51.8628,51.7606,51.8071,126641.0
2022-06-01 15:35:00,55.76,55.83,55.66,55.83,124696.0,51.7978,51.8628,51.7049,51.8628,124696.0
2022-06-01 15:40:00,55.83,55.92,55.81,55.85,135353.0,51.8628,51.9464,51.8443,51.8814,135353.0
2022-06-01 15:45:00,55.84,55.88,55.74,55.85,206587.0,51.8721,51.9093,51.7792,51.8814,206587.0
2022-06-01 15:50:00,55.84,55.91,55.7,55.78,303885.0,51.8721,51.9371,51.7421,51.8164,303885.0
2022-06-01 15:55:00,55.78,55.88,55.76,55.77,521599.0,51.8164,51.9093,51.7978,51.8071,521599.0
2022-06-02 09:30:00,56.08,56.64,56.0,56.44,446204.0,52.0951,52.6153,52.0208,52.4295,446204.0
2022-06-02 09:35:00,56.42,56.57,55.81,56.19,283960.0,52.4109,52.5502,51.8443,52.1972,283960.0
2022-06-02 09:40:00,56.18,56.42,55.88,56.17,315021.0,52.188,52.4109,51.9093,52.1787,315021.0
2022-06-02 09:45:00,56.15,56.17,55.77,56.08,272391.0,52.1601,52.1787,51.8071,52.0951,272391.0
2022-06-02 09:50:00,56.07,56.3,55.95,56.3,277757.0,52.0858,52.2994,51.9743,52.2994,277757.0
2022-06-02 09:55:00,56.29,56.4,55.63,55.93,157691.0,52.2901,52.3923,51.677,51.9557,157691.0
2022-06-02 10:00:00,55.91,56.06,55.81,55.94,165178.0,51.9371,52.0765,51.8443,51.965,165178.0
2022-06-02 10:05:00,55.96,56.28,55.7,56.27,153883.0,51.9836,52.2809,51.7421,52.2716,153883.0
2022-06-02 10:10:00,56.27,56.85,56.24,56.66,276279.0,52.2716,52.8104,52.2437,52.6339,276279.0
2022-06-02 10:15:00,56.64,56.84,56.52,56.63,174514.0,52.6153,52.8011,52.5038,52.606,174514.0
2022-06-02 10:20:00,56.61,56.7,56.13,56.22,117612.0,52.5874,52.671,52.1415,52.2251,117612.0
2022-06-02 10:25:00,56.17,56.2,55.9,56.07,200580.0,52.1787,52.2065,51.9279,52.0858,200580.0
2022-06-02 10:30:00,56.08,56.49,56.08,56.36,85780.0,52.0951,52.4759,52.0951,52.3552,85780.0
2022-06-02 10:35:00,56.34,56.53,56.21,56.51,185106.0,52.3366,52.5131,52.2158,52.4945,185106.0
2022-06-02 10:40:00,56.5,56.59,56.37,56.53,111752.0,52.4852,52.5688,52.3645,52.5131,111752.0
2022-06-02 10:45:00,56.52,56.98,56.51,56.98,134863.0,52.5038,52.9311,52.4945,52.9311,134863.0
2022-06-02 10:50:00,56.96,57.07,56.74,56.94,114950.0,52.9125,53.0147,52.7082,52.894,114950.0
2022-06-02 10:55:00,56.94,57.05,56.88,57.02,87071.0,52.894,52.9961,52.8382,52.9683,87071.0
2022-06-02 11:00:00,57.03,57.4,57.0,57.34,137975.0,52.9776,53.3213,52.9497,53.2655,137975.0
2022-06-02 11:05:00,57.34,57.48,57.28,57.45,179241.0,53.2655,53.3956,53.2098,53.3677,179241.0
2022-06-02 11:10:00,57.44,57.75,57.44,57.7,198743.0,53.3584,53.6464,53.3584,53.6,198743.0
2022-06-02 11:15:00,57.71,57.8,57.66,57.71,124066.0,53.6092,53.6928,53.5628,53.6092,124066.0
2022-06-02 11:20:00,57.71,57.9,57.66,57.9,132645.0,53.6092,53.7857,53.5628,53.7857,132645.0
2022-06-02 11:25:00,57.91,57.94,57.76,57.82,116425.0,53.795,53.8229,53.6557,53.7114,116425.0
2022-06-02 11:30:00,57.84,57.84,57.58,57.84,103007.0,53.73,53.73,53.4885,53.73,103007.0
2022-06-02 11:35:00,57.84,57.85,57.64,57.78,124926.0,53.73,53.7393,53.5442,53.6743,124926.0
2022-06-02 11:40:00,57.79,58.16,57.79,58.08,126531.0,53.6836,54.0273,53.6836,53.9529,126531.0
2022-06-02 11:45:00,58.08,58.12,57.98,58.12,85099.0,53.9529,53.9901,53.8601,53.9901,85099.0
2022-06-02 11:50:00,58.12,58.2,58.05,58.08,89435.0,53.9901,54.0644,53.9251,53.9529,89435.0
2022-06-02 11:55:00,58.08,58.14,57.97,58.02,99514.0,53.9529,54.0087,53.8508,53.8972,99514.0
2022-06-02 12:00:00,58.03,58.2,57.97,58.16,66495.0,53.9065,54.0644,53.8508,54.0273,66495.0
2022-06-02 12:05:00,58.14,58.16,58.06,58.13,45624.0,54.0087,54.0273,53.9344,53.9994,45624.0
2022-06-02 12:10:00,58.13,58.27,58.1,58.11,81213.0,53.9994,54.1294,53.9715,53.9808,81213.0
2022-06-02 12:15:00,58.11,58.18,58.06,58.13,61246.0,53.9808,54.0458,53.9344,53.9994,61246.0
2022-06-02 12:20:00,58.13,58.32,58.07,58.32,195774.0,53.9994,54.1759,53.9437,54.1759,195774.0
2022-06-02 12:25:00,58.31,58.46,58.31,58.46,86233.0,54.1666,54.3059,54.1666,54.3059,86233.0
2022-06-02 12:30:00,58.45,58.54,58.42,58.49,84634.0,54.2967,54.3803,54.2688,54.3338,84634.0
2022-06-02 12:35:00,58.49,58.56,58.44,58.48,60900.0,54.3338,54.3988,54.2874,54.3245,60900.0
2022-06-02 12:40:00,58.47,58.56,58.29,58.35,77509.0,54.3152,54.3988,54.148,54.2038,77509.0
2022-06-02 12:45:00,58.35,58.42,58.22,58.27,52031.0,54.2038,54.2688,54.083,54.1294,52031.0
2022-06-02 12:50:00,58.27,58.27,58.11,58.18,60051.0,54.1294,54.1294,53.9808,54.0458,60051.0
2022-06-02 12:55:00,58.17,58.18,58.01,58.01,51226.0,54.0366,54.0458,53.8879,53.8879,51226.0
2022-06-02 13:00:00,58.01,58.05,57.93,58.04,69147.0,53.8879,53.9251,53.8136,53.9158,69147.0
2022-06-02 13:05:00,58.03,58.11,57.93,57.94,93128.0,53.9065,53.9808,53.8136,53.8229,93128.0
2022-06-02 13:10:00,57.94,58.04,57.8,57.86,84998.0,53.8229,53.9158,53.6928,53.7486,84998.0
2022-06-02 13:15:00,57.86,57.9,57.77,57.84,46156.0,53.7486,53.7857,53.665,53.73,46156.0
2022-06-02 13:20:00,57.82,57.89,57.8,57.84,42360.0,53.7114,53.7765,53.6928,53.73,42360.0
2022-06-02 13:25:00,57.83,57.98,57.82,57.93,58942.0,53.7207,53.8601,53.7114,53.8136,58942.0
2022-06-02 13:30:00,57.94,58.14,57.93,58.13,50203.0,53.8229,54.0087,53.8136,53.9994,50203.0
2022-06-02 13:35:00,58.14,58.14,58.06,58.08,42030.0,54.0087,54.0087,53.9344,53.9529,42030.0
2022-06-02 13:40:00,58.08,58.1,57.96,58.09,63177.0,53.9529,53.9715,53.8415,53.9622,63177.0
2022-06-02 13:45:00,58.09,58.1,57.94,58.05,67299.0,53.9622,53.9715,53.8229,53.9251,67299.0
2022-06-02 13:50:00,58.04,58.04,57.92,58.01,29525.0,53.9158,53.9158,53.8043,53.8879,29525.0
2022-06-02 13:55:00,58.0,58.05,57.92,58.0,46104.0,53.8786,53.9251,53.8043,53.8786,46104.0
2022-06-02 14:00:00,58.0,58.13,57.97,58.09,72306.0,53.8786,53.9994,53.8508,53.9622,72306.0
2022-06-02 14:05:00,58.1,58.12,57.98,58.12,68013.0,53.9715,53.9901,53.8601,53.9901,68013.0
2022-06-02 14:10:00,58.11,58.14,58.04,58.13,25417.0,53.9808,54.0087,53.9158,53.9994,25417.0
2022-06-02 14:15:00,58.12,58.12,57.96,58.04,59822.0,53.9901,53.9901,53.8415,53.9158,59822.0
2022-06-02 14:20:00,58.05,58.14,58.03,58.12,36662.0,53.9251,54.0087,53.9065,53.9901,36662.0
2022-06-02 14:25:00,58.13,58.13,58.0,58.07,42097.0,53.9994,53.9994,53.8786,53.9437,42097.0
2022-06-02 14:30:00,58.07,58.13,58.03,58.12,43342.0,53.9437,53.9994,53.9065,53.9901,43342.0
2022-06-02 14:35:00,58.13,58.2,58.11,58.19,59436.0,53.9994,54.0644,53.9808,54.0551,59436.0
2022-06-02 14:40:00,58.19,58.19,58.1,58.17,40801.0,54.0551,54.0551,53.9715,54.0366,40801.0
2022-06-02 14:45:00,58.17,58.27,58.12,58.18,47643.0,54.0366,54.1294,53.9901,54.0458,47643.0
2022-06-02 14:50:00,58.18,58.25,58.09,58.15,37971.0,54.0458,54.1109,53.9622,54.018,37971.0
2022-06-02 14:55:00,58.13,58.15,57.91,57.95,88889.0,53.9994,54.018,53.795,53.8322,88889.0
2022-06-02 15:00:00,57.94,57.95,57.83,57.89,52927.0,53.8229,53.8322,53.7207,53.7765,52927.0
2022-06-02 15:05:00,57.89,57.94,57.82,57.88,55513.0,53.7765,53.8229,53.7114,53.7672,55513.0
2022-06-02 15:10:00,57.88,57.96,57.87,57.95,42955.0,53.7672,53.8415,53.7579,53.8322,42955.0
2022-06-02 15:15:00,57.94,58.01,57.89,57.91,45256.0,53.8229,53.8879,53.7765,53.795,45256.0
2022-06-02 15:20:00,57.91,57.95,57.8,57.9,56628.0,53.795,53.8322,53.6928,53.7857,56628.0
2022-06-02 15:25:00,57.91,57.98,57.78,57.81,91319.0,53.795,53.8601,53.6743,53.7021,91319.0
2022-06-02 15:30:00,57.8,57.94,57.78,57.93,77718.0,53.6928,53.8229,53.6743,53.8136,77718.0
2022-06-02 15:35:00,57.93,58.08,57.9,58.02,98762.0,53.8136,53.9529,53.7857,53.8972,98762.0
2022-06-02 15:40:00,58.03,58.07,57.95,58.07,134707.0,53.9065,53.9437,53.8322,53.9437,134707.0
2022-06-02 15:45:00,58.06,58.1,57.97,58.05,123922.0,53.9344,53.9715,53.8508,53.9251,123922.0
2022-06-02 15:50:00,58.04,58.13,57.89,58.07,294963.0,53.9158,53.9994,53.7765,53.9437,294963.0
2022-06-02 15:55:00,58.07,58.12,57.98,57.99,459459.0,53.9437,53.9901,53.8601,53.8693,459459.0
2022-06-03 09:30:00,57.13,57.21,56.71,56.93,324247.0,53.0705,53.1448,52.6803,52.8847,324247.0
2022-06-03 09:35:00,56.92,57.11,56.8,57.04,269039.0,52.8754,53.0519,52.7639,52.9868,269039.0
2022-06-03 09:40:00,57.03,57.13,56.66,56.74,213277.0,52.9776,53.0705,52.6339,52.7082,213277.0
2022-06-03 09:45:00,56.7,56.81,56.46,56.65,150428.0,52.671,52.7732,52.4481,52.6246,150428.0
2022-06-03 09:50:00,56.66,56.75,56.4,56.73,130118.0,52.6339,52.7175,52.3923,52.6989,130118.0
2022-06-03 09:55:00,56.73,57.17,56.73,56.95,309660.0,52.6989,53.1076,52.6989,52.9032,309660.0
2022-06-03 10:00:00,56.95,57.19,56.71,56.73,163181.0,52.9032,53.1262,52.6803,52.6989,163181.0
2022-06-03 10:05:00,56.75,56.92,56.58,56.63,125944.0,52.7175,52.8754,52.5595,52.606,125944.0
2022-06-03 10:10:00,56.62,56.71,56.3,56.43,96284.0,52.5967,52.6803,52.2994,52.4202,96284.0
2022-06-03 10:15:00,56.45,56.8,56.43,56.56,103820.0,52.4388,52.7639,52.4202,52.541,103820.0
2022-06-03 10:20:00,56.55,56.56,56.22,56.39,74729.0,52.5317,52.541,52.2251,52.383,74729.0
2022-06-03 10:25:00,56.38,56.38,56.17,56.27,98331.0,52.3737,52.3737,52.1787,52.2716,98331.0
2022-06-03 10:30:00,56.28,56.29,56.11,56.23,77488.0,52.2809,52.2901,52.1229,52.2344,77488.0
2022-06-03 10:35:00,56.24,56.29,55.95,56.0,105795.0,52.2437,52.2901,51.9743,52.0208,105795.0
2022-06-03 10:40:00,55.99,56.23,55.97,56.22,31584.0,52.0115,52.2344,51.9929,52.2251,31584.0
2022-06-03 10:45:00,56.21,56.44,56.16,56.35,52922.0,52.2158,52.4295,52.1694,52.3459,52922.0
2022-06-03 10:50:00,56.3,56.37,56.19,56.21,35032.0,52.2994,52.3645,52.1972,52.2158,35032.0
2022-06-03 10:55:00,56.22,56.25,56.11,56.14,34284.0,52.2251,52.253,52.1229,52.1508,34284.0
2022-06-03 11:00:00,56.14,56.14,55.98,56.05,63089.0,52.1508,52.1508,52.0022,52.0672,63089.0
2022-06-03 11:05:00,56.06,56.14,55.97,56.09,39483.0,52.0765,52.1508,51.9929,52.1044,39483.0
2022-06-03 11:10:00,56.08,56.15,55.94,56.01,63838.0,52.0951,52.1601,51.965,52.03,63838.0
2022-06-03 11:15:00,56.02,56.27,56.01,56.24,44613.0,52.0393,52.2716,52.03,52.2437,44613.0
2022-06-03 11:20:00,56.22,56.33,56.14,56.31,48269.0,52.2251,52.3273,52.1508,52.3087,48269.0
2022-06-03 11:25:00,56.3,56.46,56.3,56.39,53162.0,52.2994,52.4481,52.2994,52.383,53162.0
2022-06-03 11:30:00,56.39,56.54,56.38,56.47,80513.0,52.383,52.5224,52.3737,52.4574,80513.0
2022-06-03 11:35:00,56.47,56.67,56.45,56.5,93731.0,52.4574,52.6431,52.4388,52.4852,93731.0
2022-06-03 11:40:00,56.5,56.5,56.22,56.3,72889.0,52.4852,52.4852,52.2251,52.2994,72889.0
2022-06-03 11:45:00,56.3,56.32,56.16,56.23,41254.0,52.2994,52.318,52.1694,52.2344,41254.0
2022-06-03 11:50:00,56.22,56.34,56.17,56.3,42788.0,52.2251,52.3366,52.1787,52.2994,42788.0
2022-06-03 11:55:00,56.31,56.42,56.18,56.35,134771.0,52.3087,52.4109,52.188,52.3459,134771.0
2022-06-03 12:00:00,56.36,56.44,56.34,56.35,39515.0,52.3552,52.4295,52.3366,52.3459,39515.0
2022-06-03 12:05:00,56.36,56.4,56.24,56.25,43042.0,52.3552,52.3923,52.2437,52.253,43042.0
2022-06-03 12:10:00,56.26,56.28,56.12,56.25,20653.0,52.2623,52.2809,52.1322,52.253,20653.0
2022-06-03 12:15:00,56.26,56.35,56.2,56.21,21361.0,52.2623,52.3459,52.2065,52.2158,21361.0
2022-06-03 12:20:00,56.21,56.5,56.2,56.49,30484.0,52.2158,52.4852,52.2065,52.4759,30484.0
2022-06-03 12:25:00,56.5,56.52,56.39,56.47,27811.0,52.4852,52.5038,52.383,52.4574,27811.0
2022-06-03 12:30:00,56.47,56.52,56.45,56.49,15864.0,52.4574,52.5038,52.4388,52.4759,15864.0
2022-06-03 12:35:00,56.49,56.7,56.47,56.69,64452.0,52.4759,52.671,52.4574,52.6617,64452.0
2022-06-03 12:40:00,56.7,56.72,56.62,56.7,33427.0,52.671,52.6896,52.5967,52.671,33427.0
2022-06-03 12:45:00,56.71,56.92,56.67,56.91,46813.0,52.6803,52.8754,52.6431,52.8661,46813.0
2022-06-03 12:50:00,56.91,56.91,56.74,56.82,34495.0,52.8661,52.8661,52.7082,52.7825,34495.0
2022-06-03 12:55:00,56.83,56.96,56.82,56.91,44104.0,52.7918,52.9125,52.7825,52.8661,44104.0
2022-06-03 13:00:00,56.91,57.11,56.89,57.06,63825.0,52.8661,53.0519,52.8475,53.0054,63825.0
2022-06-03 13:05:00,57.07,57.14,57.01,57.07,30936.0,53.0147,53.0797,52.959,53.0147,30936.0
2022-06-03 13:10:00,57.07,57.13,56.99,57.0,29329.0,53.0147,53.0705,52.9404,52.9497,29329.0
2022-06-03 13:15:00,57.01,57.02,56.86,56.9,46414.0,52.959,52.9683,52.8196,52.8568,46414.0
2022-06-03 13:20:00,56.9,56.99,56.85,56.97,42809.0,52.8568,52.9404,52.8104,52.9218,42809.0
2022-06-03 13:25:00,56.99,57.01,56.91,57.01,41849.0,52.9404,52.959,52.8661,52.959,41849.0
2022-06-03 13:30:00,57.02,57.03,56.76,56.86,65492.0,52.9683,52.9776,52.7267,52.8196,65492.0
2022-06-03 13:35:00,56.86,56.95,56.83,56.92,22908.0,52.8196,52.9032,52.7918,52.8754,22908.0
2022-06-03 13:40:00,56.92,56.93,56.67,56.68,17807.0,52.8754,52.8847,52.6431,52.6524,17807.0
2022-06-03 13:45:00,56.68,56.76,56.65,56.75,35820.0,52.6524,52.7267,52.6246,52.7175,35820.0
2022-06-03 13:50:00,56.74,56.78,56.71,56.74,21816.0,52.7082,52.7453,52.6803,52.7082,21816.0
2022-06-03 13:55:00,56.74,56.76,56.69,56.72,17771.0,52.7082,52.7267,52.6617,52.6896,17771.0
2022-06-03 14:00:00,56.72,56.8,56.63,56.75,33534.0,52.6896,52.7639,52.606,52.7175,33534.0
2022-06-03 14:05:00,56.73,56.76,56.68,56.72,18184.0,52.6989,52.7267,52.6524,52.6896,18184.0
2022-06-03 14:10:00,56.72,56.74,56.61,56.65,21137.0,52.6896,52.7082,52.5874,52.6246,21137.0
2022-06-03 14:15:00,56.65,56.73,56.58,56.72,31247.0,52.6246,52.6989,52.5595,52.6896,31247.0
2022-06-03 14:20:00,56.73,56.73,56.58,56.65,23300.0,52.6989,52.6989,52.5595,52.6246,23300.0
2022-06-03 14:25:00,56.64,56.75,56.62,56.75,31513.0,52.6153,52.7175,52.5967,52.7175,31513.0
2022-06-03 14:30:00,56.74,56.74,56.6,56.65,25292.0,52.7082,52.7082,52.5781,52.6246,25292.0
2022-06-03 14:35:00,56.65,56.65,56.52,56.57,24963.0,52.6246,52.6246,52.5038,52.5502,24963.0
2022-06-03 14:40:00,56.57,56.66,56.56,56.65,26084.0,52.5502,52.6339,52.541,52.6246,26084.0
2022-06-03 14:45:00,56.66,56.67,56.59,56.66,26092.0,52.6339,52.6431,52.5688,52.6339,26092.0
2022-06-03 14:50:00,56.66,56.67,56.61,56.64,33227.0,52.6339,52.6431,52.5874,52.6153,33227.0
2022-06-03 14:55:00,56.63,56.71,56.61,56.61,27289.0,52.606,52.6803,52.5874,52.5874,27289.0
2022-06-03 15:00:00,56.6,56.62,56.46,56.6,35845.0,52.5781,52.5967,52.4481,52.5781,35845.0
2022-06-03 15:05:00,56.59,56.6,56.4,56.43,36852.0,52.5688,52.5781,52.3923,52.4202,36852.0
2022-06-03 15:10:00,56.42,56.45,56.37,56.38,39903.0,52.4109,52.4388,52.3645,52.3737,39903.0
2022-06-03 15:15:00,56.37,56.41,56.31,56.38,43224.0,52.3645,52.4016,52.3087,52.3737,43224.0
2022-06-03 15:20:00,56.38,56.41,56.3,56.37,34718.0,52.3737,52.4016,52.2994,52.3645,34718.0
2022-06-03 15:25:00,56.37,56.48,56.36,56.47,53714.0,52.3645,52.4666,52.3552,52.4574,53714.0
2022-06-03 15:30:00,56.47,56.5,56.4,56.47,73646.0,52.4574,52.4852,52.3923,52.4574,73646.0
2022-06-03 15:35:00,56.48,56.59,56.45,56.52,71171.0,52.4666,52.5688,52.4388,52.5038,71171.0
2022-06-03 15:40:00,56.52,56.55,56.46,56.46,52096.0,52.5038,52.5317,52.4481,52.4481,52096.0
2022-06-03 15:45:00,56.46,56.57,56.4,56.53,81726.0,52.4481,52.5502,52.3923,52.5131,81726.0
2022-06-03 15:50:00,56.52,56.56,56.38,56.52,170398.0,52.5038,52.541,52.3737,52.5038,170398.0
2022-06-03 15:55:00,56.52,56.61,56.48,56.54,407652.0,52.5038,52.5874,52.4666,52.5224,407652.0
2022-06-06 09:30:00,59.89,60.76,59.78,60.58,1336350.0,55.6343,56.4425,55.5322,56.2753,1336350.0
2022-06-06 09:35:00,60.59,61.29,60.55,60.75,983089.0,56.2846,56.9349,56.2474,56.4332,983089.0
2022-06-06 09:40:00,60.79,60.96,60.11,60.85,869139.0,56.4704,56.6283,55.8387,56.5261,869139.0
2022-06-06 09:45:00,60.87,60.95,59.76,59.96,475564.0,56.5447,56.619,55.5136,55.6994,475564.0
2022-06-06 09:50:00,59.94,60.65,59.83,60.65,398283.0,55.6808,56.3403,55.5786,56.3403,398283.0
2022-06-06 09:55:00,60.67,60.8,60.25,60.8,259804.0,56.3589,56.4797,55.9688,56.4797,259804.0
2022-06-06 10:00:00,60.8,61.12,60.75,60.86,487973.0,56.4797,56.7769,56.4332,56.5354,487973.0
2022-06-06 10:05:00,60.86,61.03,60.71,60.81,267514.0,56.5354,56.6933,56.3961,56.489,267514.0
2022-06-06 10:10:00,60.79,61.04,60.75,60.79,211770.0,56.4704,56.7026,56.4332,56.4704,211770.0
2022-06-06 10:15:00,60.81,60.87,60.41,60.52,204945.0,56.489,56.5447,56.1174,56.2196,204945.0
2022-06-06 10:20:00,60.51,60.68,60.38,60.51,130692.0,56.2103,56.3682,56.0895,56.2103,130692.0
2022-06-06 10:25:00,60.51,60.91,60.4,60.76,153555.0,56.2103,56.5819,56.1081,56.4425,153555.0
2022-06-06 10:30:00,60.76,60.86,60.37,60.45,147954.0,56.4425,56.5354,56.0802,56.1545,147954.0
2022-06-06 10:35:00,60.45,60.54,60.26,60.53,123790.0,56.1545,56.2381,55.978,56.2289,123790.0
2022-06-06 10:40:00,60.54,60.59,60.41,60.56,124813.0,56.2381,56.2846,56.1174,56.2567,124813.0
2022-06-06 10:45:00,60.58,60.67,60.43,60.62,135590.0,56.2753,56.3589,56.136,56.3125,135590.0
2022-06-06 10:50:00,60.63,60.87,60.55,60.72,142972.0,56.3218,56.5447,56.2474,56.4054,142972.0
2022-06-06 10:55:00,60.73,60.9,60.73,60.9,87197.0,56.4146,56.5726,56.4146,56.5726,87197.0
2022-06-06 11:00:00,60.9,60.93,60.78,60.82,123698.0,56.5726,56.6004,56.4611,56.4983,123698.0
2022-06-06 11:05:00,60.82,60.86,60.63,60.67,128982.0,56.4983,56.5354,56.3218,56.3589,128982.0
2022-06-06 11:10:00,60.66,60.67,60.36,60.41,106176.0,56.3496,56.3589,56.0709,56.1174,106176.0
2022-06-06 11:15:00,60.42,60.52,60.13,60.27,91297.0,56.1267,56.2196,55.8573,55.9873,91297.0
2022-06-06 11:20:00,60.26,60.64,60.26,60.36,134481.0,55.978,56.331,55.978,56.0709,134481.0
2022-06-06 11:25:00,60.35,60.43,60.2,60.36,105163.0,56.0616,56.136,55.9223,56.0709,105163.0
2022-06-06 11:30:00,60.36,60.43,60.2,60.3,102406.0,56.0709,56.136,55.9223,56.0152,102406.0
2022-06-06 11:35:00,60.29,60.43,60.15,60.2,279060.0,56.0059,56.136,55.8759,55.9223,279060.0
2022-06-06 11:40:00,60.21,60.34,60.14,60.33,119543.0,55.9316,56.0524,55.8666,56.0431,119543.0
2022-06-06 11:45:00,60.33,60.47,60.17,60.17,195300.0,56.0431,56.1731,55.8944,55.8944,195300.0
2022-06-06 11:50:00,60.17,60.28,59.98,60.01,126262.0,55.8944,55.9966,55.7179,55.7458,126262.0
2022-06-06 11:55:00,60.03,60.31,60.03,60.23,143156.0,55.7644,56.0245,55.7644,55.9502,143156.0
2022-06-06 12:00:00,60.22,60.24,59.36,59.55,211772.0,55.9409,55.9595,55.142,55.3185,211772.0
2022-06-06 12:05:00,59.55,59.69,59.37,59.37,99562.0,55.3185,55.4485,55.1513,55.1513,99562.0
2022-06-06 12:10:00,59.38,59.43,59.11,59.41,120568.0,55.1606,55.207,54.9098,55.1884,120568.0
2022-06-06 12:15:00,59.39,59.46,59.28,59.41,84773.0,55.1699,55.2349,55.0677,55.1884,84773.0
2022-06-06 12:20:00,59.4,59.65,59.4,59.51,62062.0,55.1792,55.4114,55.1792,55.2813,62062.0
2022-06-06 12:25:00,59.51,59.67,59.51,59.62,100905.0,55.2813,55.43,55.2813,55.3835,100905.0
2022-06-06 12:30:00,59.6,59.81,59.46,59.81,113416.0,55.3649,55.56,55.2349,55.56,113416.0
2022-06-06 12:35:00,59.8,59.88,59.75,59.84,119186.0,55.5507,55.625,55.5043,55.5879,119186.0
2022-06-06 12:40:00,59.84,60.0,59.78,59.94,102621.0,55.5879,55.7365,55.5322,55.6808,102621.0
2022-06-06 12:45:00,59.95,60.08,59.9,59.95,130778.0,55.6901,55.8108,55.6436,55.6901,130778.0
2022-06-06 12:50:00,59.94,59.98,59.6,59.92,157700.0,55.6808,55.7179,55.3649,55.6622,157700.0
2022-06-06 12:55:00,59.9,59.98,59.85,59.9,45117.0,55.6436,55.7179,55.5972,55.6436,45117.0
2022-06-06 13:00:00,59.9,59.98,59.84,59.89,56786.0,55.6436,55.7179,55.5879,55.6343,56786.0
2022-06-06 13:05:00,59.89,59.98,59.89,59.93,77555.0,55.6343,55.7179,55.6343,55.6715,77555.0
2022-06-06 13:10:00,59.93,59.95,59.73,59.86,137416.0,55.6715,55.6901,55.4857,55.6065,137416.0
2022-06-06 13:15:00,59.85,59.89,59.75,59.79,87364.0,55.5972,55.6343,55.5043,55.5414,87364.0
2022-06-06 13:20:00,59.78,59.92,59.7,59.87,105318.0,55.5322,55.6622,55.4578,55.6158,105318.0
2022-06-06 13:25:00,59.86,60.03,59.83,60.0,117247.0,55.6065,55.7644,55.5786,55.7365,117247.0
2022-06-06 13:30:00,60.0,60.24,59.97,60.21,152048.0,55.7365,55.9595,55.7086,55.9316,152048.0
2022-06-06 13:35:00,60.2,60.49,60.18,60.48,212797.0,55.9223,56.1917,55.9037,56.1824,212797.0
2022-06-06 13:40:00,60.48,60.5,60.37,60.44,197384.0,56.1824,56.201,56.0802,56.1453,197384.0
2022-06-06 13:45:00,60.44,60.5,60.37,60.48,159064.0,56.1453,56.201,56.0802,56.1824,159064.0
2022-06-06 13:50:00,60.48,60.64,60.44,60.48,230311.0,56.1824,56.331,56.1453,56.1824,230311.0
2022-06-06 13:55:00,60.48,60.68,60.46,60.68,133042.0,56.1824,56.3682,56.1638,56.3682,133042.0
2022-06-06 14:00:00,60.69,60.7,60.55,60.64,198775.0,56.3775,56.3868,56.2474,56.331,198775.0
2022-06-06 14:05:00,60.64,60.69,60.52,60.6,124508.0,56.331,56.3775,56.2196,56.2939,124508.0
2022-06-06 14:10:00,60.6,60.75,60.56,60.69,114286.0,56.2939,56.4332,56.2567,56.3775,114286.0
2022-06-06 14:15:00,60.69,60.79,60.5,60.75,125224.0,56.3775,56.4704,56.201,56.4332,125224.0
2022-06-06 14:20:00,60.74,60.74,60.41,60.51,106904.0,56.4239,56.4239,56.1174,56.2103,106904.0
2022-06-06 14:25:00,60.5,60.59,60.35,60.4,173244.0,56.201,56.2846,56.0616,56.1081,173244.0
2022-06-06 14:30:00,60.4,60.45,60.35,60.42,96860.0,56.1081,56.1545,56.0616,56.1267,96860.0
2022-06-06 14:35:00,60.43,60.48,60.31,60.4,98532.0,56.136,56.1824,56.0245,56.1081,98532.0
2022-06-06 14:40:00,60.4,60.54,60.36,60.54,91516.0,56.1081,56.2381,56.0709,56.2381,91516.0
2022-06-06 14:45:00,60.54,60.65,60.51,60.58,56198.0,56.2381,56.3403,56.2103,56.2753,56198.0
2022-06-06 14:50:00,60.58,60.58,60.33,60.45,74767.0,56.2753,56.2753,56.0431,56.1545,74767.0
2022-06-06 14:55:00,60.44,60.58,60.42,60.46,62107.0,56.1453,56.2753,56.1267,56.1638,62107.0
2022-06-06 15:00:00,60.44,60.56,60.36,60.42,100498.0,56.1453,56.2567,56.0709,56.1267,100498.0
2022-06-06 15:05:00,60.42,60.48,60.34,60.41,73360.0,56.1267,56.1824,56.0524,56.1174,73360.0
2022-06-06 15:10:00,60.4,60.5,60.34,60.42,70480.0,56.1081,56.201,56.0524,56.1267,70480.0
2022-06-06 15:15:00,60.4,60.46,60.33,60.34,58318.0,56.1081,56.1638,56.0431,56.0524,58318.0
2022-06-06 15:20:00,60.34,60.4,60.2,60.3,134135.0,56.0524,56.1081,55.9223,56.0152,134135.0
2022-06-06 15:25:00,60.3,60.41,60.25,60.36,95298.0,56.0152,56.1174,55.9688,56.0709,95298.0
2022-06-06 15:30:00,60.36,60.37,60.24,60.35,102395.0,56.0709,56.0802,55.9595,56.0616,102395.0
2022-06-06 15:35:00,60.35,60.35,60.2,60.3,148816.0,56.0616,56.0616,55.9223,56.0152,148816.0
2022-06-06 15:40:00,60.29,60.44,60.25,60.36,109235.0,56.0059,56.1453,55.9688,56.0709,109235.0
2022-06-06 15:45:00,60.36,60.38,60.22,60.31,197249.0,56.0709,56.0895,55.9409,56.0245,197249.0
2022-06-06 15:50:00,60.32,60.44,60.25,60.27,306927.0,56.0338,56.1453,55.9688,55.9873,306927.0
2022-06-06 15:55:00,60.26,60.29,60.1,60.21,593522.0,55.978,56.0059,55.8294,55.9316,593522.0
2022-06-07 09:30:00,60.23,60.43,59.81,60.2,473327.0,55.9502,56.136,55.56,55.9223,473327.0
2022-06-07 09:35:00,60.2,60.86,60.19,60.53,494385.0,55.9223,56.5354,55.913,56.2289,494385.0
2022-06-07 09:40:00,60.58,60.83,60.46,60.83,220112.0,56.2753,56.5075,56.1638,56.5075,220112.0
2022-06-07 09:45:00,60.83,61.06,60.6,60.69,290791.0,56.5075,56.7212,56.2939,56.3775,290791.0
2022-06-07 09:50:00,60.71,61.15,60.48,60.48,240781.0,56.3961,56.8048,56.1824,56.1824,240781.0
2022-06-07 09:55:00,60.46,60.71,60.23,60.34,162499.0,56.1638,56.3961,55.9502,56.0524,162499.0
2022-06-07 10:00:00,60.34,60.57,60.23,60.54,132267.0,56.0524,56.266,55.9502,56.2381,132267.0
2022-06-07 10:05:00,60.55,60.74,60.36,60.51,131430.0,56.2474,56.4239,56.0709,56.2103,131430.0
2022-06-07 10:10:00,60.51,60.54,60.37,60.44,132461.0,56.2103,56.2381,56.0802,56.1453,132461.0
2022-06-07 10:15:00,60.43,60.65,60.33,60.49,161294.0,56.136,56.3403,56.0431,56.1917,161294.0
2022-06-07 10:20:00,60.51,60.75,60.43,60.67,131828.0,56.2103,56.4332,56.136,56.3589,131828.0
2022-06-07 10:25:00,60.68,60.87,60.58,60.81,104261.0,56.3682,56.5447,56.2753,56.489,104261.0
2022-06-07 10:30:00,60.81,60.92,60.66,60.91,179305.0,56.489,56.5911,56.3496,56.5819,179305.0
2022-06-07 10:35:00,60.9,61.37,60.89,61.32,251551.0,56.5726,57.0092,56.5633,56.9627,251551.0
2022-06-07 10:40:00,61.33,61.68,61.33,61.67,385020.0,56.972,57.2971,56.972,57.2879,385020.0
2022-06-07 10:45:00,61.67,61.79,61.64,61.72,206706.0,57.2879,57.3993,57.26,57.3343,206706.0
2022-06-07 10:50:00,61.72,61.78,61.51,61.64,185083.0,57.3343,57.39,57.1392,57.26,185083.0
2022-06-07 10:55:00,61.63,61.75,61.38,61.39,146968.0,57.2507,57.3622,57.0185,57.0277,146968.0
2022-06-07 11:00:00,61.38,61.5,61.25,61.27,105000.0,57.0185,57.1299,56.8977,56.9163,105000.0
2022-06-07 11:05:00,61.26,61.3,61.07,61.28,86509.0,56.907,56.9441,56.7305,56.9256,86509.0
2022-06-07 11:10:00,61.29,61.36,61.22,61.29,58900.0,56.9349,56.9999,56.8698,56.9349,58900.0
2022-06-07 11:15:00,61.3,61.32,61.13,61.15,81297.0,56.9441,56.9627,56.7862,56.8048,81297.0
2022-06-07 11:20:00,61.14,61.25,61.12,61.21,113750.0,56.7955,56.8977,56.7769,56.8605,113750.0
2022-06-07 11:25:00,61.2,61.36,61.18,61.25,149061.0,56.8512,56.9999,56.8327,56.8977,149061.0
2022-06-07 11:30:00,61.25,61.3,61.11,61.23,133164.0,56.8977,56.9441,56.7676,56.8791,133164.0
2022-06-07 11:35:00,61.25,61.5,61.23,61.47,85338.0,56.8977,57.1299,56.8791,57.1021,85338.0
2022-06-07 11:40:00,61.46,61.51,61.33,61.49,109289.0,57.0928,57.1392,56.972,57.1206,109289.0
2022-06-07 11:45:00,61.5,61.6,61.37,61.39,97323.0,57.1299,57.2228,57.0092,57.0277,97323.0
2022-06-07 11:50:00,61.37,61.53,61.31,61.5,76868.0,57.0092,57.1578,56.9534,57.1299,76868.0
2022-06-07 11:55:00,61.49,61.74,61.49,61.71,87725.0,57.1206,57.3529,57.1206,57.325,87725.0
2022-06-07 12:00:00,61.71,61.79,61.58,61.6,102167.0,57.325,57.3993,57.2042,57.2228,102167.0
2022-06-07 12:05:00,61.6,61.6,61.48,61.51,91196.0,57.2228,57.2228,57.1114,57.1392,91196.0
2022-06-07 12:10:00,61.51,61.62,61.5,61.52,141049.0,57.1392,57.2414,57.1299,57.1485,141049.0
2022-06-07 12:15:00,61.51,61.52,61.24,61.45,124587.0,57.1392,57.1485,56.8884,57.0835,124587.0
2022-06-07 12:20:00,61.45,61.46,61.36,61.37,43007.0,57.0835,57.0928,56.9999,57.0092,43007.0
2022-06-07 12:25:00,61.36,61.5,61.33,61.42,74731.0,56.9999,57.1299,56.972,57.0556,74731.0
2022-06-07 12:30:00,61.43,61.6,61.34,61.57,81446.0,57.0649,57.2228,56.9813,57.195,81446.0
2022-06-07 12:35:00,61.57,61.59,61.46,61.54,61998.0,57.195,57.2135,57.0928,57.1671,61998.0
2022-06-07 12:40:00,61.54,61.64,61.35,61.36,84610.0,57.1671,57.26,56.9906,56.9999,84610.0
2022-06-07 12:45:00,61.37,61.39,61.27,61.29,79089.0,57.0092,57.0277,56.9163,56.9349,79089.0
2022-06-07 12:50:00,61.28,61.31,61.18,61.28,62937.0,56.9256,56.9534,56.8327,56.9256,62937.0
2022-06-07 12:55:00,61.29,61.29,61.2,61.26,53095.0,56.9349,56.9349,56.8512,56.907,53095.0
2022-06-07 13:00:00,61.27,61.28,61.17,61.19,89508.0,56.9163,56.9256,56.8234,56.842,89508.0
2022-06-07 13:05:00,61.19,61.32,61.18,61.25,77713.0,56.842,56.9627,56.8327,56.8977,77713.0
2022-06-07 13:10:00,61.25,61.28,61.15,61.2,181409.0,56.8977,56.9256,56.8048,56.8512,181409.0
2022-06-07 13:15:00,61.21,61.42,61.2,61.36,74224.0,56.8605,57.0556,56.8512,56.9999,74224.0
2022-06-07 13:20:00,61.35,61.46,61.22,61.27,78054.0,56.9906,57.0928,56.8698,56.9163,78054.0
2022-06-07 13:25:00,61.27,61.32,61.21,61.29,75800.0,56.9163,56.9627,56.8605,56.9349,75800.0
2022-06-07 13:30:00,61.3,61.4,61.25,61.35,52041.0,56.9441,57.037,56.8977,56.9906,52041.0
2022-06-07 13:35:00,61.34,61.4,61.34,61.4,44968.0,56.9813,57.037,56.9813,57.037,44968.0
2022-06-07 13:40:00,61.4,61.53,61.36,61.51,58678.0,57.037,57.1578,56.9999,57.1392,58678.0
2022-06-07 13:45:00,61.51,61.56,61.44,61.53,68794.0,57.1392,57.1857,57.0742,57.1578,68794.0
2022-06-07 13:50:00,61.53,61.53,61.36,61.38,49075.0,57.1578,57.1578,56.9999,57.0185,49075.0
2022-06-07 13:55:00,61.36,61.38,61.29,61.3,38708.0,56.9999,57.0185,56.9349,56.9441,38708.0
2022-06-07 14:00:00,61.31,61.32,61.23,61.31,33568.0,56.9534,56.9627,56.8791,56.9534,33568.0
2022-06-07 14:05:00,61.32,61.41,61.24,61.28,113313.0,56.9627,57.0463,56.8884,56.9256,113313.0
2022-06-07 14:10:00,61.29,61.35,61.24,61.3,47772.0,56.9349,56.9906,56.8884,56.9441,47772.0
2022-06-07 14:15:00,61.3,61.3,61.2,61.2,58691.0,56.9441,56.9441,56.8512,56.8512,58691.0
2022-06-07 14:20:00,61.22,61.28,61.19,61.28,57039.0,56.8698,56.9256,56.842,56.9256,57039.0
2022-06-07 14:25:00,61.28,61.3,61.23,61.25,58048.0,56.9256,56.9441,56.8791,56.8977,58048.0
2022-06-07 14:30:00,61.25,61.36,61.21,61.36,55225.0,56.8977,56.9999,56.8605,56.9999,55225.0
2022-06-07 14:35:00,61.36,61.39,61.28,61.36,71038.0,56.9999,57.0277,56.9256,56.9999,71038.0
2022-06-07 14:40:00,61.35,61.35,61.13,61.2,81439.0,56.9906,56.9906,56.7862,56.8512,81439.0
2022-06-07 14:45:00,61.19,61.27,61.17,61.22,57245.0,56.842,56.9163,56.8234,56.8698,57245.0
2022-06-07 14:50:00,61.23,61.37,61.22,61.34,55655.0,56.8791,57.0092,56.8698,56.9813,55655.0
2022-06-07 14:55:00,61.33,61.51,61.28,61.42,112253.0,56.972,57.1392,56.9256,57.0556,112253.0
2022-06-07 15:00:00,61.42,61.65,61.41,61.63,93367.0,57.0556,57.2693,57.0463,57.2507,93367.0
2022-06-07 15:05:00,61.64,61.73,61.59,61.7,72802.0,57.26,57.3436,57.2135,57.3157,72802.0
2022-06-07 15:10:00,61.7,61.8,61.69,61.79,173203.0,57.3157,57.4086,57.3064,57.3993,173203.0
2022-06-07 15:15:00,61.79,61.85,61.75,61.84,133786.0,57.3993,57.4551,57.3622,57.4458,133786.0
2022-06-07 15:20:00,61.84,61.84,61.73,61.83,130296.0,57.4458,57.4458,57.3436,57.4365,130296.0
2022-06-07 15:25:00,61.83,61.92,61.74,61.75,119285.0,57.4365,57.5201,57.3529,57.3622,119285.0
2022-06-07 15:30:00,61.74,61.99,61.73,61.93,150300.0,57.3529,57.5851,57.3436,57.5294,150300.0
2022-06-07 15:35:00,61.93,61.98,61.88,61.96,150297.0,57.5294,57.5758,57.4829,57.5572,150297.0
2022-06-07 15:40:00,61.96,61.99,61.83,61.89,206875.0,57.5572,57.5851,57.4365,57.4922,206875.0
2022-06-07 15:45:00,61.88,61.97,61.86,61.95,169087.0,57.4829,57.5665,57.4644,57.548,169087.0
2022-06-07 15:50:00,61.94,61.96,61.84,61.88,436042.0,57.5387,57.5572,57.4458,57.4829,436042.0
2022-06-07 15:55:00,61.89,61.9,61.71,61.72,628424.0,57.4922,57.5015,57.325,57.3343,628424.0
2022-06-08 09:30:00,63.98,64.59,63.49,63.9,1154119.0,59.4337,60.0004,58.9785,59.3594,1154119.0
2022-06-08 09:35:00,63.88,64.27,63.6,63.89,458829.0,59.3408,59.7031,59.0807,59.3501,458829.0
2022-06-08 09:40:00,63.93,64.05,63.35,63.68,410606.0,59.3873,59.4987,58.8485,59.155,410606.0
2022-06-08 09:45:00,63.66,64.26,63.42,64.08,334946.0,59.1364,59.6938,58.9135,59.5266,334946.0
2022-06-08 09:50:00,64.09,64.65,64.06,64.56,216809.0,59.5359,60.0561,59.508,59.9725,216809.0
2022-06-08 09:55:00,64.55,64.66,64.36,64.42,250584.0,59.9632,60.0654,59.7867,59.8424,250584.0
2022-06-08 10:00:00,64.38,64.75,64.32,64.67,250101.0,59.8053,60.149,59.7495,60.0747,250101.0
2022-06-08 10:05:00,64.69,64.87,64.57,64.59,262019.0,60.0933,60.2605,59.9818,60.0004,262019.0
2022-06-08 10:10:00,64.58,64.59,64.33,64.44,278454.0,59.9911,60.0004,59.7588,59.861,278454.0
2022-06-08 10:15:00,64.44,64.49,64.12,64.28,192334.0,59.861,59.9075,59.5638,59.7124,192334.0
2022-06-08 10:20:00,64.29,64.78,64.28,64.78,140325.0,59.7217,60.1769,59.7124,60.1769,140325.0
2022-06-08 10:25:00,64.76,64.76,64.32,64.33,283297.0,60.1583,60.1583,59.7495,59.7588,283297.0
2022-06-08 10:30:00,64.32,64.44,64.3,64.34,246076.0,59.7495,59.861,59.731,59.7681,246076.0
2022-06-08 10:35:00,64.35,64.7,64.31,64.65,130538.0,59.7774,60.1025,59.7403,60.0561,130538.0
2022-06-08 10:40:00,64.65,64.88,64.57,64.75,159881.0,60.0561,60.2698,59.9818,60.149,159881.0
2022-06-08 10:45:00,64.75,64.94,64.72,64.94,167969.0,60.149,60.3255,60.1211,60.3255,167969.0
2022-06-08 10:50:00,64.94,65.1,64.85,65.07,359417.0,60.3255,60.4741,60.2419,60.4463,359417.0
2022-06-08 10:55:00,65.07,65.07,64.78,64.92,288224.0,60.4463,60.4463,60.1769,60.3069,288224.0
2022-06-08 11:00:00,64.92,64.93,64.68,64.81,179135.0,60.3069,60.3162,60.084,60.2047,179135.0
2022-06-08 11:05:00,64.81,65.32,64.8,65.32,298400.0,60.2047,60.6785,60.1954,60.6785,298400.0
2022-06-08 11:10:00,65.32,65.87,65.17,65.87,259213.0,60.6785,61.1894,60.5391,61.1894,259213.0
2022-06-08 11:15:00,65.88,65.99,65.77,65.87,640867.0,61.1987,61.3009,61.0965,61.1894,640867.0
2022-06-08 11:20:00,65.87,66.35,65.84,66.05,400580.0,61.1894,61.6353,61.1615,61.3566,400580.0
2022-06-08 11:25:00,66.04,66.3,66.0,66.25,302764.0,61.3473,61.5889,61.3102,61.5424,302764.0
2022-06-08 11:30:00,66.25,66.36,66.19,66.3,173207.0,61.5424,61.6446,61.4867,61.5889,173207.0
2022-06-08 11:35:00,66.31,66.7,66.26,66.65,331935.0,61.5981,61.9604,61.5517,61.914,331935.0
2022-06-08 11:40:00,66.66,66.94,66.66,66.82,376045.0,61.9233,62.1834,61.9233,62.0719,376045.0
2022-06-08 11:45:00,66.82,66.88,66.69,66.8,470836.0,62.0719,62.1276,61.9511,62.0533,470836.0
2022-06-08 11:50:00,66.78,66.94,66.74,66.84,296724.0,62.0347,62.1834,61.9976,62.0905,296724.0
2022-06-08 11:55:00,66.85,66.92,66.73,66.84,329370.0,62.0998,62.1648,61.9883,62.0905,329370.0
2022-06-08 12:00:00,66.81,66.91,66.54,66.58,282698.0,62.0626,62.1555,61.8118,61.849,282698.0
2022-06-08 12:05:00,66.59,66.63,66.34,66.52,214146.0,61.8582,61.8954,61.626,61.7932,214146.0
2022-06-08 12:10:00,66.53,66.53,66.33,66.34,174837.0,61.8025,61.8025,61.6167,61.626,174837.0
2022-06-08 12:15:00,66.36,66.45,66.2,66.42,141201.0,61.6446,61.7282,61.496,61.7003,141201.0
2022-06-08 12:20:00,66.42,66.46,66.07,66.2,310559.0,61.7003,61.7375,61.3752,61.496,310559.0
2022-06-08 12:25:00,66.2,66.2,65.75,65.9,120630.0,61.496,61.496,61.0779,61.2173,120630.0
2022-06-08 12:30:00,65.92,65.94,65.58,65.69,85527.0,61.2359,61.2544,60.92,61.0222,85527.0
2022-06-08 12:35:00,65.7,65.83,65.61,65.62,98719.0,61.0315,61.1522,60.9479,60.9572,98719.0
2022-06-08 12:40:00,65.59,65.81,65.56,65.62,166912.0,60.9293,61.1337,60.9014,60.9572,166912.0
2022-06-08 12:45:00,65.62,65.7,65.51,65.68,125125.0,60.9572,61.0315,60.855,61.0129,125125.0
2022-06-08 12:50:00,65.69,65.81,65.6,65.72,87981.0,61.0222,61.1337,60.9386,61.0501,87981.0
2022-06-08 12:55:00,65.72,65.92,65.69,65.9,71242.0,61.0501,61.2359,61.0222,61.2173,71242.0
2022-06-08 13:00:00,65.9,66.04,65.75,65.78,124739.0,61.2173,61.3473,61.0779,61.1058,124739.0
2022-06-08 13:05:00,65.76,65.81,65.61,65.74,86890.0,61.0872,61.1337,60.9479,61.0686,86890.0
2022-06-08 13:10:00,65.74,65.84,65.64,65.64,81964.0,61.0686,61.1615,60.9758,60.9758,81964.0
2022-06-08 13:15:00,65.63,65.63,65.29,65.47,91180.0,60.9665,60.9665,60.6506,60.8178,91180.0
2022-06-08 13:20:00,65.46,65.64,65.42,65.5,135998.0,60.8085,60.9758,60.7714,60.8457,135998.0
2022-06-08 13:25:00,65.49,65.54,65.29,65.38,75690.0,60.8364,60.8829,60.6506,60.7342,75690.0
2022-06-08 13:30:00,65.37,65.46,65.21,65.44,86638.0,60.7249,60.8085,60.5763,60.79,86638.0
2022-06-08 13:35:00,65.43,65.43,65.03,65.16,116665.0,60.7807,60.7807,60.4091,60.5299,116665.0
2022-06-08 13:40:00,65.16,65.47,65.1,65.45,110408.0,60.5299,60.8178,60.4741,60.7993,110408.0
2022-06-08 13:45:00,65.43,65.68,65.29,65.66,92352.0,60.7807,61.0129,60.6506,60.9943,92352.0
2022-06-08 13:50:00,65.66,65.75,65.47,65.71,72222.0,60.9943,61.0779,60.8178,61.0408,72222.0
2022-06-08 13:55:00,65.72,65.85,65.66,65.8,82852.0,61.0501,61.1708,60.9943,61.1244,82852.0
2022-06-08 14:00:00,65.81,66.12,65.77,66.09,143936.0,61.1337,61.4216,61.0965,61.3938,143936.0
2022-06-08 14:05:00,66.1,66.32,66.1,66.32,126541.0,61.4031,61.6074,61.4031,61.6074,126541.0
2022-06-08 14:10:00,66.31,66.95,66.25,66.95,425832.0,61.5981,62.1927,61.5424,62.1927,425832.0
2022-06-08 14:15:00,66.94,66.98,66.82,66.94,267202.0,62.1834,62.2205,62.0719,62.1834,267202.0
2022-06-08 14:20:00,66.94,67.1,66.87,66.97,282282.0,62.1834,62.332,62.1183,62.2112,282282.0
2022-06-08 14:25:00,66.96,67.08,66.4,66.72,336077.0,62.202,62.3134,61.6817,61.979,336077.0
2022-06-08 14:30:00,66.71,67.01,66.66,66.94,217046.0,61.9697,62.2484,61.9233,62.1834,217046.0
2022-06-08 14:35:00,66.94,67.2,66.65,66.66,230752.0,62.1834,62.4249,61.914,61.9233,230752.0
2022-06-08 14:40:00,66.66,67.04,66.61,66.99,174385.0,61.9233,62.2763,61.8768,62.2298,174385.0
2022-06-08 14:45:00,66.99,67.3,66.93,66.96,299380.0,62.2298,62.5178,62.1741,62.202,299380.0
2022-06-08 14:50:00,66.99,66.99,66.7,66.77,173326.0,62.2298,62.2298,61.9604,62.0255,173326.0
2022-06-08 14:55:00,66.77,66.82,66.54,66.66,135601.0,62.0255,62.0719,61.8118,61.9233,135601.0
2022-06-08 15:00:00,66.65,66.95,66.61,66.91,144176.0,61.914,62.1927,61.8768,62.1555,144176.0
2022-06-08 15:05:00,66.9,66.97,66.55,66.75,234990.0,62.1462,62.2112,61.8211,62.0069,234990.0
2022-06-08 15:10:00,66.75,66.95,66.72,66.95,111471.0,62.0069,62.1927,61.979,62.1927,111471.0
2022-06-08 15:15:00,66.94,67.09,66.9,67.05,118490.0,62.1834,62.3227,62.1462,62.2856,118490.0
2022-06-08 15:20:00,67.05,67.1,67.0,67.04,107574.0,62.2856,62.332,62.2391,62.2763,107574.0
2022-06-08 15:25:00,67.06,67.13,66.89,67.01,203989.0,62.2948,62.3599,62.1369,62.2484,203989.0
2022-06-08 15:30:00,67.01,67.14,66.85,66.98,141256.0,62.2484,62.3692,62.0998,62.2205,141256.0
2022-06-08 15:35:00,66.97,67.07,66.85,66.97,127367.0,62.2112,62.3041,62.0998,62.2112,127367.0
2022-06-08 15:40:00,66.97,67.14,66.9,67.12,104768.0,62.2112,62.3692,62.1462,62.3506,104768.0
2022-06-08 15:45:00,67.13,67.14,66.82,66.92,240822.0,62.3599,62.3692,62.0719,62.1648,240822.0
2022-06-08 15:50:00,66.93,67.01,66.5,66.51,331237.0,62.1741,62.2484,61.7746,61.7839,331237.0
2022-06-08 15:55:00,66.51,66.54,66.34,66.47,592106.0,61.7839,61.8118,61.626,61.7468,592106.0
2022-06-09 09:30:00,62.0,62.56,61.1,61.75,1083185.0,57.5944,58.1146,56.7584,57.3622,1083185.0
2022-06-09 09:35:00,61.77,62.1,61.31,61.4,730584.0,57.3807,57.6873,56.9534,57.037,730584.0
2022-06-09 09:40:00,61.39,61.66,60.83,61.58,736769.0,57.0277,57.2786,56.5075,57.2042,736769.0
2022-06-09 09:45:00,61.58,62.01,61.4,61.66,418718.0,57.2042,57.6037,57.037,57.2786,418718.0
2022-06-09 09:50:00,61.69,62.33,61.66,62.05,373854.0,57.3064,57.901,57.2786,57.6408,373854.0
2022-06-09 09:55:00,62.05,62.16,61.56,61.83,289767.0,57.6408,57.743,57.1857,57.4365,289767.0
2022-06-09 10:00:00,61.83,62.58,61.71,62.42,416543.0,57.4365,58.1332,57.325,57.9846,416543.0
2022-06-09 10:05:00,62.42,62.75,62.36,62.58,306299.0,57.9846,58.2911,57.9288,58.1332,306299.0
2022-06-09 10:10:00,62.59,62.63,62.21,62.44,170721.0,58.1425,58.1796,57.7895,58.0031,170721.0
2022-06-09 10:15:00,62.42,62.49,62.23,62.35,160392.0,57.9846,58.0496,57.8081,57.9195,160392.0
2022-06-09 10:20:00,62.36,62.64,62.31,62.58,125162.0,57.9288,58.1889,57.8824,58.1332,125162.0
2022-06-09 10:25:00,62.59,62.62,62.16,62.29,127235.0,58.1425,58.1703,57.743,57.8638,127235.0
2022-06-09 10:30:00,62.29,62.48,61.94,61.95,175185.0,57.8638,58.0403,57.5387,57.548,175185.0
2022-06-09 10:35:00,61.96,62.04,61.8,61.8,158203.0,57.5572,57.6316,57.4086,57.4086,158203.0
2022-06-09 10:40:00,61.8,61.8,61.21,61.24,196408.0,57.4086,57.4086,56.8605,56.8884,196408.0
2022-06-09 10:45:00,61.23,61.49,61.16,61.43,138719.0,56.8791,57.1206,56.8141,57.0649,138719.0
2022-06-09 10:50:00,61.43,61.43,61.2,61.35,96566.0,57.0649,57.0649,56.8512,56.9906,96566.0
2022-06-09 10:55:00,61.36,61.78,61.33,61.66,252918.0,56.9999,57.39,56.972,57.2786,252918.0
2022-06-09 11:00:00,61.65,61.67,61.35,61.55,163499.0,57.2693,57.2879,56.9906,57.1764,163499.0
2022-06-09 11:05:00,61.55,61.62,61.37,61.48,99039.0,57.1764,57.2414,57.0092,57.1114,99039.0
2022-06-09 11:10:00,61.49,61.72,61.43,61.52,131178.0,57.1206,57.3343,57.0649,57.1485,131178.0
2022-06-09 11:15:00,61.52,61.52,61.22,61.34,105644.0,57.1485,57.1485,56.8698,56.9813,105644.0
2022-06-09 11:20:00,61.33,61.9,61.32,61.9,123751.0,56.972,57.5015,56.9627,57.5015,123751.0
2022-06-09 11:25:00,61.93,61.95,61.72,61.75,114564.0,57.5294,57.548,57.3343,57.3622,114564.0
2022-06-09 11:30:00,61.74,61.9,61.69,61.8,93467.0,57.3529,57.5015,57.3064,57.4086,93467.0
2022-06-09 11:35:00,61.8,61.92,61.79,61.86,92183.0,57.4086,57.5201,57.3993,57.4644,92183.0
2022-06-09 11:40:00,61.86,61.91,61.74,61.75,75153.0,57.4644,57.5108,57.3529,57.3622,75153.0
2022-06-09 11:45:00,61.74,61.87,61.54,61.54,94585.0,57.3529,57.4736,57.1671,57.1671,94585.0
2022-06-09 11:50:00,61.53,61.78,61.4,61.77,82821.0,57.1578,57.39,57.037,57.3807,82821.0
2022-06-09 11:55:00,61.78,61.87,61.73,61.81,56301.0,57.39,57.4736,57.3436,57.4179,56301.0
2022-06-09 12:00:00,61.8,61.84,61.65,61.72,54242.0,57.4086,57.4458,57.2693,57.3343,54242.0
2022-06-09 12:05:00,61.7,61.73,61.62,61.68,58319.0,57.3157,57.3436,57.2414,57.2971,58319.0
2022-06-09 12:10:00,61.67,61.68,61.2,61.2,114517.0,57.2879,57.2971,56.8512,56.8512,114517.0
2022-06-09 12:15:00,61.17,61.24,61.08,61.23,93424.0,56.8234,56.8884,56.7398,56.8791,93424.0
2022-06-09 12:20:00,61.25,61.41,61.22,61.36,51833.0,56.8977,57.0463,56.8698,56.9999,51833.0
2022-06-09 12:25:00,61.35,61.48,61.33,61.44,46736.0,56.9906,57.1114,56.972,57.0742,46736.0
2022-06-09 12:30:00,61.45,61.57,61.36,61.5,61121.0,57.0835,57.195,56.9999,57.1299,61121.0
2022-06-09 12:35:00,61.5,61.61,61.49,61.5,55533.0,57.1299,57.2321,57.1206,57.1299,55533.0
2022-06-09 12:40:00,61.53,61.79,61.53,61.73,60556.0,57.1578,57.3993,57.1578,57.3436,60556.0
2022-06-09 12:45:00,61.75,61.75,61.61,61.64,49171.0,57.3622,57.3622,57.2321,57.26,49171.0
2022-06-09 12:50:00,61.65,61.7,61.57,61.57,54161.0,57.2693,57.3157,57.195,57.195,54161.0
2022-06-09 12:55:00,61.57,61.88,61.53,61.81,61901.0,57.195,57.4829,57.1578,57.4179,61901.0
2022-06-09 13:00:00,61.81,61.84,61.72,61.8,31555.0,57.4179,57.4458,57.3343,57.4086,31555.0
2022-06-09 13:05:00,61.8,61.96,61.79,61.88,59652.0,57.4086,57.5572,57.3993,57.4829,59652.0
2022-06-09 13:10:00,61.89,62.15,61.89,62.09,72505.0,57.4922,57.7337,57.4922,57.678,72505.0
2022-06-09 13:15:00,62.09,62.13,62.01,62.13,62900.0,57.678,57.7152,57.6037,57.7152,62900.0
2022-06-09 13:20:00,62.14,62.18,62.08,62.11,52680.0,57.7245,57.7616,57.6687,57.6966,52680.0
2022-06-09 13:25:00,62.11,62.21,62.0,62.09,58150.0,57.6966,57.7895,57.5944,57.678,58150.0
2022-06-09 13:30:00,62.09,62.09,61.86,61.9,42192.0,57.678,57.678,57.4644,57.5015,42192.0
2022-06-09 13:35:00,61.9,62.14,61.79,62.11,49986.0,57.5015,57.7245,57.3993,57.6966,49986.0
2022-06-09 13:40:00,62.1,62.18,61.94,61.98,57666.0,57.6873,57.7616,57.5387,57.5758,57666.0
2022-06-09 13:45:00,61.98,62.1,61.95,62.09,44944.0,57.5758,57.6873,57.548,57.678,44944.0
2022-06-09 13:50:00,62.07,62.19,62.06,62.15,34630.0,57.6594,57.7709,57.6501,57.7337,34630.0
2022-06-09 13:55:00,62.16,62.25,62.05,62.24,98008.0,57.743,57.8266,57.6408,57.8173,98008.0
2022-06-09 14:00:00,62.23,62.24,61.97,62.0,40293.0,57.8081,57.8173,57.5665,57.5944,40293.0
2022-06-09 14:05:00,61.99,62.18,61.95,62.14,48341.0,57.5851,57.7616,57.548,57.7245,48341.0
2022-06-09 14:10:00,62.14,62.24,62.03,62.23,81316.0,57.7245,57.8173,57.6223,57.8081,81316.0
2022-06-09 14:15:00,62.21,62.29,62.14,62.18,63851.0,57.7895,57.8638,57.7245,57.7616,63851.0
2022-06-09 14:20:00,62.2,62.22,61.91,61.91,100835.0,57.7802,57.7988,57.5108,57.5108,100835.0
2022-06-09 14:25:00,61.91,62.0,61.84,61.88,60578.0,57.5108,57.5944,57.4458,57.4829,60578.0
2022-06-09 14:30:00,61.89,61.9,61.69,61.82,73048.0,57.4922,57.5015,57.3064,57.4272,73048.0
2022-06-09 14:35:00,61.83,61.93,61.81,61.86,70028.0,57.4365,57.5294,57.4179,57.4644,70028.0
2022-06-09 14:40:00,61.85,61.98,61.82,61.88,53925.0,57.4551,57.5758,57.4272,57.4829,53925.0
2022-06-09 14:45:00,61.86,62.01,61.85,61.97,54107.0,57.4644,57.6037,57.4551,57.5665,54107.0
2022-06-09 14:50:00,61.97,61.99,61.86,61.92,106115.0,57.5665,57.5851,57.4644,57.5201,106115.0
2022-06-09 14:55:00,61.93,62.05,61.87,61.87,93055.0,57.5294,57.6408,57.4736,57.4736,93055.0
2022-06-09 15:00:00,61.87,61.87,61.62,61.64,88058.0,57.4736,57.4736,57.2414,57.26,88058.0
2022-06-09 15:05:00,61.63,61.69,61.53,61.67,73696.0,57.2507,57.3064,57.1578,57.2879,73696.0
2022-06-09 15:10:00,61.67,61.74,61.54,61.59,131832.0,57.2879,57.3529,57.1671,57.2135,131832.0
2022-06-09 15:15:00,61.58,61.71,61.58,61.65,78347.0,57.2042,57.325,57.2042,57.2693,78347.0
2022-06-09 15:20:00,61.66,61.73,61.57,61.63,68485.0,57.2786,57.3436,57.195,57.2507,68485.0
2022-06-09 15:25:00,61.63,61.63,61.44,61.46,87217.0,57.2507,57.2507,57.0742,57.0928,87217.0
2022-06-09 15:30:00,61.45,61.5,61.38,61.43,89707.0,57.0835,57.1299,57.0185,57.0649,89707.0
2022-06-09 15:35:00,61.44,61.53,61.4,61.46,125569.0,57.0742,57.1578,57.037,57.0928,125569.0
2022-06-09 15:40:00,61.46,61.53,61.37,61.4,205110.0,57.0928,57.1578,57.0092,57.037,205110.0
2022-06-09 15:45:00,61.39,61.55,61.37,61.45,212119.0,57.0277,57.1764,57.0092,57.0835,212119.0
2022-06-09 15:50:00,61.45,61.49,61.3,61.39,339771.0,57.0835,57.1206,56.9441,57.0277,339771.0
2022-06-09 15:55:00,61.39,61.48,61.34,61.4,483079.0,57.0277,57.1114,56.9813,57.037,483079.0
2022-06-10 09:30:00,62.9,64.77,62.83,63.17,878441.0,58.4304,60.1676,58.3654,58.6813,878441.0
2022-06-10 09:35:00,63.17,63.39,62.61,62.78,348530.0,58.6813,58.8856,58.1611,58.319,348530.0
2022-06-10 09:40:00,62.76,63.65,62.5,63.65,337686.0,58.3004,59.1272,58.0589,59.1272,337686.0
2022-06-10 09:45:00,63.66,63.88,63.13,63.31,282589.0,59.1364,59.3408,58.6441,58.8113,282589.0
2022-06-10 09:50:00,63.32,63.48,62.93,62.98,172996.0,58.8206,58.9692,58.4583,58.5048,172996.0
2022-06-10 09:55:00,62.95,62.98,62.34,62.45,210420.0,58.4769,58.5048,57.9102,58.0124,210420.0
2022-06-10 10:00:00,62.41,62.43,61.84,62.09,176751.0,57.9753,57.9938,57.4458,57.678,176751.0
2022-06-10 10:05:00,62.08,62.41,61.9,61.9,187557.0,57.6687,57.9753,57.5015,57.5015,187557.0
2022-06-10 10:10:00,61.93,62.2,61.8,61.94,167763.0,57.5294,57.7802,57.4086,57.5387,167763.0
2022-06-10 10:15:00,61.92,62.1,61.77,61.96,181701.0,57.5201,57.6873,57.3807,57.5572,181701.0
2022-06-10 10:20:00,61.98,62.01,61.8,61.97,137822.0,57.5758,57.6037,57.4086,57.5665,137822.0
2022-06-10 10:25:00,61.95,62.37,61.93,62.05,94772.0,57.548,57.9381,57.5294,57.6408,94772.0
2022-06-10 10:30:00,62.02,62.38,61.98,62.35,111374.0,57.613,57.9474,57.5758,57.9195,111374.0
2022-06-10 10:35:00,62.32,62.42,62.05,62.12,134455.0,57.8917,57.9846,57.6408,57.7059,134455.0
2022-06-10 10:40:00,62.12,62.13,61.81,62.01,86870.0,57.7059,57.7152,57.4179,57.6037,86870.0
2022-06-10 10:45:00,61.98,62.08,61.89,61.9,90989.0,57.5758,57.6687,57.4922,57.5015,90989.0
2022-06-10 10:50:00,61.91,62.12,61.9,61.98,90071.0,57.5108,57.7059,57.5015,57.5758,90071.0
2022-06-10 10:55:00,62.0,62.05,61.91,61.91,131871.0,57.5944,57.6408,57.5108,57.5108,131871.0
2022-06-10 11:00:00,61.92,62.2,61.88,62.03,189226.0,57.5201,57.7802,57.4829,57.6223,189226.0
2022-06-10 11:05:00,62.03,62.14,61.89,62.04,128331.0,57.6223,57.7245,57.4922,57.6316,128331.0
2022-06-10 11:10:00,62.03,62.07,61.85,61.9,98275.0,57.6223,57.6594,57.4551,57.5015,98275.0
2022-06-10 11:15:00,61.89,62.2,61.87,62.16,146601.0,57.4922,57.7802,57.4736,57.743,146601.0
2022-06-10 11:20:00,62.16,62.23,61.78,61.8,75025.0,57.743,57.8081,57.39,57.4086,75025.0
2022-06-10 11:25:00,61.79,61.79,61.57,61.66,85345.0,57.3993,57.3993,57.195,57.2786,85345.0
2022-06-10 11:30:00,61.66,61.81,61.58,61.64,72054.0,57.2786,57.4179,57.2042,57.26,72054.0
2022-06-10 11:35:00,61.66,61.67,61.48,61.52,121111.0,57.2786,57.2879,57.1114,57.1485,121111.0
2022-06-10 11:40:00,61.5,61.65,61.5,61.61,47793.0,57.1299,57.2693,57.1299,57.2321,47793.0
2022-06-10 11:45:00,61.6,61.65,61.35,61.35,73902.0,57.2228,57.2693,56.9906,56.9906,73902.0
2022-06-10 11:50:00,61.36,61.6,61.32,61.58,82964.0,56.9999,57.2228,56.9627,57.2042,82964.0
2022-06-10 11:55:00,61.57,61.82,61.54,61.73,58696.0,57.195,57.4272,57.1671,57.3436,58696.0
2022-06-10 12:00:00,61.73,61.88,61.68,61.8,68677.0,57.3436,57.4829,57.2971,57.4086,68677.0
2022-06-10 12:05:00,61.8,61.95,61.74,61.76,61116.0,57.4086,57.548,57.3529,57.3715,61116.0
2022-06-10 12:10:00,61.76,61.78,61.6,61.7,82958.0,57.3715,57.39,57.2228,57.3157,82958.0
2022-06-10 12:15:00,61.71,61.87,61.67,61.86,64713.0,57.325,57.4736,57.2879,57.4644,64713.0
2022-06-10 12:20:00,61.87,62.0,61.78,61.84,95934.0,57.4736,57.5944,57.39,57.4458,95934.0
2022-06-10 12:25:00,61.84,61.89,61.75,61.85,33618.0,57.4458,57.4922,57.3622,57.4551,33618.0
2022-06-10 12:30:00,61.86,62.0,61.8,61.81,51454.0,57.4644,57.5944,57.4086,57.4179,51454.0
2022-06-10 12:35:00,61.8,61.95,61.79,61.94,23880.0,57.4086,57.548,57.3993,57.5387,23880.0
2022-06-10 12:40:00,61.93,62.03,61.92,61.94,47338.0,57.5294,57.6223,57.5201,57.5387,47338.0
2022-06-10 12:45:00,61.93,61.99,61.81,61.82,33645.0,57.5294,57.5851,57.4179,57.4272,33645.0
2022-06-10 12:50:00,61.81,61.85,61.76,61.82,53249.0,57.4179,57.4551,57.3715,57.4272,53249.0
2022-06-10 12:55:00,61.8,61.93,61.72,61.91,47643.0,57.4086,57.5294,57.3343,57.5108,47643.0
2022-06-10 13:00:00,61.92,61.96,61.76,61.86,37465.0,57.5201,57.5572,57.3715,57.4644,37465.0
2022-06-10 13:05:00,61.85,61.91,61.75,61.8,41840.0,57.4551,57.5108,57.3622,57.4086,41840.0
2022-06-10 13:10:00,61.81,61.83,61.6,61.67,59209.0,57.4179,57.4365,57.2228,57.2879,59209.0
2022-06-10 13:15:00,61.66,61.76,61.62,61.76,48043.0,57.2786,57.3715,57.2414,57.3715,48043.0
2022-06-10 13:20:00,61.76,61.92,61.67,61.92,56326.0,57.3715,57.5201,57.2879,57.5201,56326.0
2022-06-10 13:25:00,61.91,62.05,61.91,62.05,81870.0,57.5108,57.6408,57.5108,57.6408,81870.0
2022-06-10 13:30:00,62.06,62.06,61.91,62.03,47367.0,57.6501,57.6501,57.5108,57.6223,47367.0
2022-06-10 13:35:00,62.03,62.12,61.97,62.08,73984.0,57.6223,57.7059,57.5665,57.6687,73984.0
2022-06-10 13:40:00,62.09,62.17,61.98,62.17,67883.0,57.678,57.7523,57.5758,57.7523,67883.0
2022-06-10 13:45:00,62.17,62.37,62.16,62.34,90470.0,57.7523,57.9381,57.743,57.9102,90470.0
2022-06-10 13:50:00,62.35,62.41,62.23,62.26,55354.0,57.9195,57.9753,57.8081,57.8359,55354.0
2022-06-10 13:55:00,62.25,62.26,62.05,62.1,50827.0,57.8266,57.8359,57.6408,57.6873,50827.0
2022-06-10 14:00:00,62.1,62.13,62.01,62.07,56659.0,57.6873,57.7152,57.6037,57.6594,56659.0
2022-06-10 14:05:00,62.07,62.12,62.0,62.05,56018.0,57.6594,57.7059,57.5944,57.6408,56018.0
2022-06-10 14:10:00,62.06,62.07,61.97,62.01,52728.0,57.6501,57.6594,57.5665,57.6037,52728.0
2022-06-10 14:15:00,62.01,62.17,61.95,62.17,51579.0,57.6037,57.7523,57.548,57.7523,51579.0
2022-06-10 14:20:00,62.17,62.2,62.06,62.1,54625.0,57.7523,57.7802,57.6501,57.6873,54625.0
2022-06-10 14:25:00,62.1,62.14,61.93,62.0,44514.0,57.6873,57.7245,57.5294,57.5944,44514.0
2022-06-10 14:30:00,62.01,62.07,61.96,61.97,41100.0,57.6037,57.6594,57.5572,57.5665,41100.0
2022-06-10 14:35:00,61.96,61.96,61.81,61.81,44349.0,57.5572,57.5572,57.4179,57.4179,44349.0
2022-06-10 14:40:00,61.8,61.82,61.69,61.7,44299.0,57.4086,57.4272,57.3064,57.3157,44299.0
2022-06-10 14:45:00,61.71,61.82,61.69,61.81,101908.0,57.325,57.4272,57.3064,57.4179,101908.0
2022-06-10 14:50:00,61.81,61.89,61.78,61.89,51037.0,57.4179,57.4922,57.39,57.4922,51037.0
2022-06-10 14:55:00,61.9,62.04,61.84,61.97,69612.0,57.5015,57.6316,57.4458,57.5665,69612.0
2022-06-10 15:00:00,61.97,61.99,61.71,61.73,43840.0,57.5665,57.5851,57.325,57.3436,43840.0
2022-06-10 15:05:00,61.73,61.75,61.62,61.69,57079.0,57.3436,57.3622,57.2414,57.3064,57079.0
2022-06-10 15:10:00,61.7,61.87,61.69,61.83,41625.0,57.3157,57.4736,57.3064,57.4365,41625.0
2022-06-10 15:15:00,61.82,61.92,61.81,61.89,62117.0,57.4272,57.5201,57.4179,57.4922,62117.0
2022-06-10 15:20:00,61.9,61.99,61.74,61.96,70922.0,57.5015,57.5851,57.3529,57.5572,70922.0
2022-06-10 15:25:00,61.97,62.08,61.95,61.95,107020.0,57.5665,57.6687,57.548,57.548,107020.0
2022-06-10 15:30:00,61.96,61.97,61.75,61.82,80390.0,57.5572,57.5665,57.3622,57.4272,80390.0
2022-06-10 15:35:00,61.82,62.03,61.79,61.95,125424.0,57.4272,57.6223,57.3993,57.548,125424.0
2022-06-10 15:40:00,61.94,61.97,61.67,61.7,97009.0,57.5387,57.5665,57.2879,57.3157,97009.0
2022-06-10 15:45:00,61.7,61.72,61.49,61.56,137485.0,57.3157,57.3343,57.1206,57.1857,137485.0
2022-06-10 15:50:00,61.55,61.71,61.45,61.53,370991.0,57.1764,57.325,57.0835,57.1578,370991.0
2022-06-10 15:55:00,61.53,61.72,61.45,61.49,639943.0,57.1578,57.3343,57.0835,57.1206,639943.0
2022-06-13 09:30:00,59.9,60.54,59.24,60.33,711129.0,55.6436,56.2381,55.0305,56.0431,711129.0
2022-06-13 09:35:00,60.27,60.38,59.48,59.5,238062.0,55.9873,56.0895,55.2535,55.272,238062.0
2022-06-13 09:40:00,59.49,59.62,59.05,59.08,444662.0,55.2628,55.3835,54.854,54.8819,444662.0
2022-06-13 09:45:00,59.08,59.28,58.6,58.67,248769.0,54.8819,55.0677,54.436,54.501,248769.0
2022-06-13 09:50:00,58.66,58.87,58.36,58.52,286975.0,54.4917,54.6868,54.2131,54.3617,286975.0
2022-06-13 09:55:00,58.52,58.53,58.18,58.25,177559.0,54.3617,54.371,54.0458,54.1109,177559.0
2022-06-13 10:00:00,58.23,58.6,58.19,58.41,134257.0,54.0923,54.436,54.0551,54.2595,134257.0
2022-06-13 10:05:00,58.41,58.73,58.38,58.56,185024.0,54.2595,54.5568,54.2316,54.3988,185024.0
2022-06-13 10:10:00,58.56,58.64,58.17,58.24,132010.0,54.3988,54.4732,54.0366,54.1016,132010.0
2022-06-13 10:15:00,58.24,58.29,58.04,58.14,153051.0,54.1016,54.148,53.9158,54.0087,153051.0
2022-06-13 10:20:00,58.14,58.29,57.86,57.88,140162.0,54.0087,54.148,53.7486,53.7672,140162.0
2022-06-13 10:25:00,57.87,58.09,57.6,58.09,250586.0,53.7579,53.9622,53.5071,53.9622,250586.0
2022-06-13 10:30:00,58.08,58.44,57.97,58.29,194214.0,53.9529,54.2874,53.8508,54.148,194214.0
2022-06-13 10:35:00,58.28,58.31,57.99,58.05,183975.0,54.1387,54.1666,53.8693,53.9251,183975.0
2022-06-13 10:40:00,58.06,58.15,57.74,57.85,221888.0,53.9344,54.018,53.6371,53.7393,221888.0
2022-06-13 10:45:00,57.82,57.89,57.77,57.85,97821.0,53.7114,53.7765,53.665,53.7393,97821.0
2022-06-13 10:50:00,57.85,58.1,57.77,58.03,152184.0,53.7393,53.9715,53.665,53.9065,152184.0
2022-06-13 10:55:00,58.02,58.11,57.93,58.05,170443.0,53.8972,53.9808,53.8136,53.9251,170443.0
2022-06-13 11:00:00,58.05,58.05,57.68,57.72,144928.0,53.9251,53.9251,53.5814,53.6185,144928.0
2022-06-13 11:05:00,57.71,58.1,57.66,58.1,66426.0,53.6092,53.9715,53.5628,53.9715,66426.0
2022-06-13 11:10:00,58.09,58.22,57.96,58.09,85627.0,53.9622,54.083,53.8415,53.9622,85627.0
2022-06-13 11:15:00,58.09,58.47,58.08,58.41,106687.0,53.9622,54.3152,53.9529,54.2595,106687.0
2022-06-13 11:20:00,58.41,58.61,58.35,58.46,92322.0,54.2595,54.4453,54.2038,54.3059,92322.0
2022-06-13 11:25:00,58.47,58.51,58.3,58.37,144237.0,54.3152,54.3524,54.1573,54.2223,144237.0
2022-06-13 11:30:00,58.37,58.59,58.25,58.57,97156.0,54.2223,54.4267,54.1109,54.4081,97156.0
2022-06-13 11:35:00,58.59,58.99,58.58,58.98,110184.0,54.4267,54.7983,54.4174,54.789,110184.0
2022-06-13 11:40:00,58.98,59.07,58.82,58.9,69954.0,54.789,54.8726,54.6404,54.7147,69954.0
2022-06-13 11:45:00,58.91,58.92,58.7,58.9,58974.0,54.724,54.7333,54.5289,54.7147,58974.0
2022-06-13 11:50:00,58.9,59.01,58.68,58.81,58103.0,54.7147,54.8169,54.5103,54.6311,58103.0
2022-06-13 11:55:00,58.83,58.9,58.77,58.89,51425.0,54.6497,54.7147,54.5939,54.7054,51425.0
2022-06-13 12:00:00,58.89,59.11,58.79,58.79,34678.0,54.7054,54.9098,54.6125,54.6125,34678.0
2022-06-13 12:05:00,58.79,58.96,58.69,58.81,79853.0,54.6125,54.7704,54.5196,54.6311,79853.0
2022-06-13 12:10:00,58.8,59.0,58.76,58.97,49059.0,54.6218,54.8076,54.5846,54.7797,49059.0
2022-06-13 12:15:00,58.97,59.1,58.88,58.98,31432.0,54.7797,54.9005,54.6961,54.789,31432.0
2022-06-13 12:20:00,59.0,59.03,58.9,59.0,60183.0,54.8076,54.8354,54.7147,54.8076,60183.0
2022-06-13 12:25:00,59.02,59.13,59.0,59.11,58642.0,54.8262,54.9283,54.8076,54.9098,58642.0
2022-06-13 12:30:00,59.1,59.38,59.06,59.34,71233.0,54.9005,55.1606,54.8633,55.1234,71233.0
2022-06-13 12:35:00,59.33,59.52,59.31,59.44,54708.0,55.1141,55.2906,55.0955,55.2163,54708.0
2022-06-13 12:40:00,59.44,59.44,59.17,59.19,65379.0,55.2163,55.2163,54.9655,54.9841,65379.0
2022-06-13 12:45:00,59.19,59.25,58.96,59.06,41072.0,54.9841,55.0398,54.7704,54.8633,41072.0
2022-06-13 12:50:00,59.05,59.05,58.6,58.6,59106.0,54.854,54.854,54.436,54.436,59106.0
2022-06-13 12:55:00,58.59,58.73,58.57,58.7,53596.0,54.4267,54.5568,54.4081,54.5289,53596.0
2022-06-13 13:00:00,58.71,58.77,58.66,58.71,36842.0,54.5382,54.5939,54.4917,54.5382,36842.0
2022-06-13 13:05:00,58.7,58.81,58.68,58.8,48961.0,54.5289,54.6311,54.5103,54.6218,48961.0
2022-06-13 13:10:00,58.8,58.83,58.72,58.78,31426.0,54.6218,54.6497,54.5475,54.6032,31426.0
2022-06-13 13:15:00,58.76,58.84,58.75,58.81,24248.0,54.5846,54.6589,54.5753,54.6311,24248.0
2022-06-13 13:20:00,58.81,58.9,58.76,58.89,48579.0,54.6311,54.7147,54.5846,54.7054,48579.0
2022-06-13 13:25:00,58.91,58.94,58.78,58.91,39036.0,54.724,54.7518,54.6032,54.724,39036.0
2022-06-13 13:30:00,58.9,58.95,58.78,58.84,44313.0,54.7147,54.7611,54.6032,54.6589,44313.0
2022-06-13 13:35:00,58.83,58.98,58.82,58.98,39395.0,54.6497,54.789,54.6404,54.789,39395.0
2022-06-13 13:40:00,58.98,59.18,58.98,59.17,54103.0,54.789,54.9748,54.789,54.9655,54103.0
2022-06-13 13:45:00,59.16,59.17,59.01,59.03,40707.0,54.9562,54.9655,54.8169,54.8354,40707.0
2022-06-13 13:50:00,59.02,59.07,58.83,58.89,50796.0,54.8262,54.8726,54.6497,54.7054,50796.0
2022-06-13 13:55:00,58.91,59.04,58.87,59.04,43492.0,54.724,54.8447,54.6868,54.8447,43492.0
2022-06-13 14:00:00,59.02,59.03,58.75,58.75,41019.0,54.8262,54.8354,54.5753,54.5753,41019.0
2022-06-13 14:05:00,58.74,58.78,58.71,58.74,40303.0,54.5661,54.6032,54.5382,54.5661,40303.0
2022-06-13 14:10:00,58.73,58.82,58.69,58.74,57675.0,54.5568,54.6404,54.5196,54.5661,57675.0
2022-06-13 14:15:00,58.72,58.9,58.71,58.87,46399.0,54.5475,54.7147,54.5382,54.6868,46399.0
2022-06-13 14:20:00,58.88,58.93,58.71,58.76,37820.0,54.6961,54.7426,54.5382,54.5846,37820.0
2022-06-13 14:25:00,58.75,58.84,58.71,58.72,67106.0,54.5753,54.6589,54.5382,54.5475,67106.0
2022-06-13 14:30:00,58.72,58.76,58.53,58.64,51703.0,54.5475,54.5846,54.371,54.4732,51703.0
2022-06-13 14:35:00,58.65,58.86,58.65,58.82,47413.0,54.4824,54.6775,54.4824,54.6404,47413.0
2022-06-13 14:40:00,58.8,58.93,58.78,58.89,69090.0,54.6218,54.7426,54.6032,54.7054,69090.0
2022-06-13 14:45:00,58.89,59.03,58.89,58.98,76908.0,54.7054,54.8354,54.7054,54.789,76908.0
2022-06-13 14:50:00,58.97,59.01,58.85,58.89,70359.0,54.7797,54.8169,54.6682,54.7054,70359.0
2022-06-13 14:55:00,58.88,58.93,58.8,58.85,77927.0,54.6961,54.7426,54.6218,54.6682,77927.0
2022-06-13 15:00:00,58.85,58.87,58.67,58.76,62835.0,54.6682,54.6868,54.501,54.5846,62835.0
2022-06-13 15:05:00,58.74,58.79,58.56,58.62,66492.0,54.5661,54.6125,54.3988,54.4546,66492.0
2022-06-13 15:10:00,58.63,58.63,58.48,58.55,64649.0,54.4639,54.4639,54.3245,54.3896,64649.0
2022-06-13 15:15:00,58.54,58.94,58.45,58.58,115499.0,54.3803,54.7518,54.2967,54.4174,115499.0
2022-06-13 15:20:00,58.54,58.7,58.47,58.51,72540.0,54.3803,54.5289,54.3152,54.3524,72540.0
2022-06-13 15:25:00,58.49,58.56,58.39,58.4,71141.0,54.3338,54.3988,54.2409,54.2502,71141.0
2022-06-13 15:30:00,58.41,58.44,58.31,58.32,117499.0,54.2595,54.2874,54.1666,54.1759,117499.0
2022-06-13 15:35:00,58.32,58.48,58.24,58.24,140441.0,54.1759,54.3245,54.1016,54.1016,140441.0
2022-06-13 15:40:00,58.25,58.49,58.25,58.46,169417.0,54.1109,54.3338,54.1109,54.3059,169417.0
2022-06-13 15:45:00,58.46,58.78,58.45,58.74,214240.0,54.3059,54.6032,54.2967,54.5661,214240.0
2022-06-13 15:50:00,58.76,59.13,58.63,59.12,398922.0,54.5846,54.9283,54.4639,54.919,398922.0
2022-06-13 15:55:00,59.12,59.16,58.92,58.96,517556.0,54.919,54.9562,54.7333,54.7704,517556.0
2022-06-14 09:30:00,61.38,61.64,60.65,61.09,412868.0,57.0185,57.26,56.3403,56.7491,412868.0
2022-06-14 09:35:00,61.1,61.67,60.76,61.39,260008.0,56.7584,57.2879,56.4425,57.0277,260008.0
2022-06-14 09:40:00,61.39,61.4,60.73,60.78,199597.0,57.0277,57.037,56.4146,56.4611,199597.0
2022-06-14 09:45:00,60.78,61.42,60.58,60.84,233349.0,56.4611,57.0556,56.2753,56.5168,233349.0
2022-06-14 09:50:00,60.84,61.98,60.83,61.95,209411.0,56.5168,57.5758,56.5075,57.548,209411.0
2022-06-14 09:55:00,61.98,62.73,61.89,62.6,233468.0,57.5758,58.2725,57.4922,58.1518,233468.0
2022-06-14 10:00:00,62.6,62.93,62.58,62.74,221216.0,58.1518,58.4583,58.1332,58.2818,221216.0
2022-06-14 10:05:00,62.73,62.89,61.85,62.01,173273.0,58.2725,58.4212,57.4551,57.6037,173273.0
2022-06-14 10:10:00,62.01,62.02,61.42,61.47,137308.0,57.6037,57.613,57.0556,57.1021,137308.0
2022-06-14 10:15:00,61.44,61.47,61.19,61.22,95239.0,57.0742,57.1021,56.842,56.8698,95239.0
2022-06-14 10:20:00,61.2,61.55,60.99,61.26,89610.0,56.8512,57.1764,56.6562,56.907,89610.0
2022-06-14 10:25:00,61.26,61.56,61.2,61.5,54298.0,56.907,57.1857,56.8512,57.1299,54298.0
2022-06-14 10:30:00,61.5,61.91,61.38,61.9,98620.0,57.1299,57.5108,57.0185,57.5015,98620.0
2022-06-14 10:35:00,61.9,62.26,61.88,62.05,149915.0,57.5015,57.8359,57.4829,57.6408,149915.0
2022-06-14 10:40:00,62.03,62.15,61.68,61.9,129915.0,57.6223,57.7337,57.2971,57.5015,129915.0
2022-06-14 10:45:00,61.93,62.44,61.87,62.39,99727.0,57.5294,58.0031,57.4736,57.9567,99727.0
2022-06-14 10:50:00,62.4,62.77,62.27,62.53,144206.0,57.966,58.3097,57.8452,58.0867,144206.0
2022-06-14 10:55:00,62.51,62.53,62.16,62.24,46337.0,58.0682,58.0867,57.743,57.8173,46337.0
2022-06-14 11:00:00,62.22,62.35,62.0,62.17,168251.0,57.7988,57.9195,57.5944,57.7523,168251.0
2022-06-14 11:05:00,62.15,62.31,62.04,62.19,115196.0,57.7337,57.8824,57.6316,57.7709,115196.0
2022-06-14 11:10:00,62.17,62.3,62.09,62.22,122931.0,57.7523,57.8731,57.678,57.7988,122931.0
2022-06-14 11:15:00,62.23,62.27,62.05,62.23,84965.0,57.8081,57.8452,57.6408,57.8081,84965.0
2022-06-14 11:20:00,62.23,62.62,62.23,62.62,196295.0,57.8081,58.1703,57.8081,58.1703,196295.0
2022-06-14 11:25:00,62.61,62.69,62.44,62.5,100245.0,58.1611,58.2354,58.0031,58.0589,100245.0
2022-06-14 11:30:00,62.5,62.88,62.42,62.84,101399.0,58.0589,58.4119,57.9846,58.3747,101399.0
2022-06-14 11:35:00,62.84,62.87,62.58,62.64,75719.0,58.3747,58.4026,58.1332,58.1889,75719.0
2022-06-14 11:40:00,62.66,62.74,62.58,62.61,110481.0,58.2075,58.2818,58.1332,58.1611,110481.0
2022-06-14 11:45:00,62.61,62.81,62.57,62.72,80827.0,58.1611,58.3468,58.1239,58.2632,80827.0
2022-06-14 11:50:00,62.71,62.82,62.59,62.78,62451.0,58.254,58.3561,58.1425,58.319,62451.0
2022-06-14 11:55:00,62.78,62.88,62.68,62.84,60169.0,58.319,58.4119,58.2261,58.3747,60169.0
2022-06-14 12:00:00,62.82,62.89,62.72,62.78,80765.0,58.3561,58.4212,58.2632,58.319,80765.0
2022-06-14 12:05:00,62.78,62.95,62.72,62.94,86198.0,58.319,58.4769,58.2632,58.4676,86198.0
2022-06-14 12:10:00,62.94,63.0,62.84,62.86,61755.0,58.4676,58.5233,58.3747,58.3933,61755.0
2022-06-14 12:15:00,62.85,63.1,62.78,63.01,66185.0,58.384,58.6162,58.319,58.5326,66185.0
2022-06-14 12:20:00,63.04,63.08,62.87,62.91,60619.0,58.5605,58.5977,58.4026,58.4397,60619.0
2022-06-14 12:25:00,62.93,62.95,62.68,62.69,115387.0,58.4583,58.4769,58.2261,58.2354,115387.0
2022-06-14 12:30:00,62.69,62.75,62.6,62.65,97868.0,58.2354,58.2911,58.1518,58.1982,97868.0
2022-06-14 12:35:00,62.64,62.68,62.5,62.68,137859.0,58.1889,58.2261,58.0589,58.2261,137859.0
2022-06-14 12:40:00,62.68,62.86,62.61,62.84,131136.0,58.2261,58.3933,58.1611,58.3747,131136.0
2022-06-14 12:45:00,62.84,62.92,62.76,62.83,80087.0,58.3747,58.449,58.3004,58.3654,80087.0
2022-06-14 12:50:00,62.83,62.89,62.7,62.81,125044.0,58.3654,58.4212,58.2447,58.3468,125044.0
2022-06-14 12:55:00,62.82,63.12,62.81,63.1,94509.0,58.3561,58.6348,58.3468,58.6162,94509.0
2022-06-14 13:00:00,63.1,63.19,63.01,63.13,75347.0,58.6162,58.6998,58.5326,58.6441,75347.0
2022-06-14 13:05:00,63.13,63.37,63.04,63.34,99419.0,58.6441,58.8671,58.5605,58.8392,99419.0
2022-06-14 13:10:00,63.34,63.44,63.27,63.36,67061.0,58.8392,58.9321,58.7742,58.8578,67061.0
2022-06-14 13:15:00,63.35,63.52,63.25,63.29,122199.0,58.8485,59.0064,58.7556,58.7927,122199.0
2022-06-14 13:20:00,63.29,63.39,63.2,63.25,106641.0,58.7927,58.8856,58.7091,58.7556,106641.0
2022-06-14 13:25:00,63.27,63.4,63.24,63.27,72796.0,58.7742,58.8949,58.7463,58.7742,72796.0
2022-06-14 13:30:00,63.25,63.36,63.08,63.13,148293.0,58.7556,58.8578,58.5977,58.6441,148293.0
2022-06-14 13:35:00,63.11,63.14,62.94,62.97,163303.0,58.6255,58.6534,58.4676,58.4955,163303.0
2022-06-14 13:40:00,62.96,63.01,62.7,62.77,103283.0,58.4862,58.5326,58.2447,58.3097,103283.0
2022-06-14 13:45:00,62.78,62.84,62.64,62.76,95872.0,58.319,58.3747,58.1889,58.3004,95872.0
2022-06-14 13:50:00,62.79,62.91,62.55,62.55,79167.0,58.3283,58.4397,58.1053,58.1053,79167.0
2022-06-14 13:55:00,62.55,62.68,62.46,62.57,59011.0,58.1053,58.2261,58.0217,58.1239,59011.0
2022-06-14 14:00:00,62.57,62.64,62.5,62.64,87958.0,58.1239,58.1889,58.0589,58.1889,87958.0
2022-06-14 14:05:00,62.62,62.75,62.53,62.56,190487.0,58.1703,58.2911,58.0867,58.1146,190487.0
2022-06-14 14:10:00,62.55,62.63,62.51,62.59,108055.0,58.1053,58.1796,58.0682,58.1425,108055.0
2022-06-14 14:15:00,62.6,62.65,62.5,62.54,118601.0,58.1518,58.1982,58.0589,58.096,118601.0
2022-06-14 14:20:00,62.52,62.66,62.39,62.53,125224.0,58.0775,58.2075,57.9567,58.0867,125224.0
2022-06-14 14:25:00,62.53,62.61,62.47,62.56,108211.0,58.0867,58.1611,58.031,58.1146,108211.0
2022-06-14 14:30:00,62.56,62.59,62.44,62.58,45082.0,58.1146,58.1425,58.0031,58.1332,45082.0
2022-06-14 14:35:00,62.56,62.68,62.53,62.61,39177.0,58.1146,58.2261,58.0867,58.1611,39177.0
2022-06-14 14:40:00,62.6,62.62,62.42,62.43,46481.0,58.1518,58.1703,57.9846,57.9938,46481.0
2022-06-14 14:45:00,62.42,62.49,62.13,62.15,84927.0,57.9846,58.0496,57.7152,57.7337,84927.0
2022-06-14 14:50:00,62.14,62.18,61.98,62.0,103650.0,57.7245,57.7616,57.5758,57.5944,103650.0
2022-06-14 14:55:00,61.99,61.99,61.85,61.86,103148.0,57.5851,57.5851,57.4551,57.4644,103148.0
2022-06-14 15:00:00,61.85,62.05,61.82,61.97,152603.0,57.4551,57.6408,57.4272,57.5665,152603.0
2022-06-14 15:05:00,61.95,61.98,61.89,61.91,145814.0,57.548,57.5758,57.4922,57.5108,145814.0
2022-06-14 15:10:00,61.9,62.08,61.82,61.96,122127.0,57.5015,57.6687,57.4272,57.5572,122127.0
2022-06-14 15:15:00,61.94,62.06,61.88,61.95,96922.0,57.5387,57.6501,57.4829,57.548,96922.0
2022-06-14 15:20:00,61.96,62.15,61.95,62.05,74657.0,57.5572,57.7337,57.548,57.6408,74657.0
2022-06-14 15:25:00,62.05,62.48,62.05,62.39,108388.0,57.6408,58.0403,57.6408,57.9567,108388.0
2022-06-14 15:30:00,62.4,62.65,62.39,62.49,100513.0,57.966,58.1982,57.9567,58.0496,100513.0
2022-06-14 15:35:00,62.49,62.71,62.48,62.6,136539.0,58.0496,58.254,58.0403,58.1518,136539.0
2022-06-14 15:40:00,62.58,62.68,62.5,62.52,140603.0,58.1332,58.2261,58.0589,58.0775,140603.0
2022-06-14 15:45:00,62.53,62.67,62.42,62.6,190867.0,58.0867,58.2168,57.9846,58.1518,190867.0
2022-06-14 15:50:00,62.61,62.66,62.4,62.59,296282.0,58.1611,58.2075,57.966,58.1425,296282.0
2022-06-14 15:55:00,62.58,62.6,62.47,62.54,542152.0,58.1332,58.1518,58.031,58.096,542152.0
2022-06-15 09:30:00,63.66,63.84,62.44,62.45,320593.0,59.1364,59.3037,58.0031,58.0124,320593.0
2022-06-15 09:35:00,62.47,63.12,62.23,63.12,178011.0,58.031,58.6348,57.8081,58.6348,178011.0
2022-06-15 09:40:00,63.12,63.66,63.01,63.24,161442.0,58.6348,59.1364,58.5326,58.7463,161442.0
2022-06-15 09:45:00,63.17,63.24,62.49,62.74,281636.0,58.6813,58.7463,58.0496,58.2818,281636.0
2022-06-15 09:50:00,62.74,63.05,62.46,62.62,116149.0,58.2818,58.5698,58.0217,58.1703,116149.0
2022-06-15 09:55:00,62.61,62.94,62.56,62.72,129979.0,58.1611,58.4676,58.1146,58.2632,129979.0
2022-06-15 10:00:00,62.75,63.16,62.57,63.02,131601.0,58.2911,58.672,58.1239,58.5419,131601.0
2022-06-15 10:05:00,63.0,63.07,62.75,62.84,102070.0,58.5233,58.5884,58.2911,58.3747,102070.0
2022-06-15 10:10:00,62.86,63.07,62.74,62.91,169810.0,58.3933,58.5884,58.2818,58.4397,169810.0
2022-06-15 10:15:00,62.93,63.33,62.87,63.0,187657.0,58.4583,58.8299,58.4026,58.5233,187657.0
2022-06-15 10:20:00,63.0,63.13,62.9,63.07,134315.0,58.5233,58.6441,58.4304,58.5884,134315.0
2022-06-15 10:25:00,63.08,63.18,62.9,63.18,138236.0,58.5977,58.6906,58.4304,58.6906,138236.0
2022-06-15 10:30:00,63.2,63.22,62.96,63.12,158648.0,58.7091,58.7277,58.4862,58.6348,158648.0
2022-06-15 10:35:00,63.1,63.3,63.0,63.25,103061.0,58.6162,58.802,58.5233,58.7556,103061.0
2022-06-15 10:40:00,63.24,63.34,63.09,63.22,76632.0,58.7463,58.8392,58.6069,58.7277,76632.0
2022-06-15 10:45:00,63.2,63.38,63.11,63.3,82556.0,58.7091,58.8763,58.6255,58.802,82556.0
2022-06-15 10:50:00,63.29,63.35,62.99,63.14,300963.0,58.7927,58.8485,58.5141,58.6534,300963.0
2022-06-15 10:55:00,63.14,63.33,63.08,63.3,189552.0,58.6534,58.8299,58.5977,58.802,189552.0
2022-06-15 11:00:00,63.29,63.56,63.24,63.56,93708.0,58.7927,59.0436,58.7463,59.0436,93708.0
2022-06-15 11:05:00,63.56,63.58,63.25,63.28,65234.0,59.0436,59.0621,58.7556,58.7834,65234.0
2022-06-15 11:10:00,63.27,63.34,63.19,63.21,45009.0,58.7742,58.8392,58.6998,58.7184,45009.0
2022-06-15 11:15:00,63.21,63.39,63.16,63.38,51495.0,58.7184,58.8856,58.672,58.8763,51495.0
2022-06-15 11:20:00,63.37,63.42,63.16,63.37,55444.0,58.8671,58.9135,58.672,58.8671,55444.0
2022-06-15 11:25:00,63.38,63.46,63.28,63.41,52426.0,58.8763,58.9507,58.7834,58.9042,52426.0
2022-06-15 11:30:00,63.41,63.45,63.24,63.36,73303.0,58.9042,58.9414,58.7463,58.8578,73303.0
2022-06-15 11:35:00,63.36,63.6,63.36,63.44,83569.0,58.8578,59.0807,58.8578,58.9321,83569.0
2022-06-15 11:40:00,63.42,63.48,63.32,63.45,229711.0,58.9135,58.9692,58.8206,58.9414,229711.0
2022-06-15 11:45:00,63.44,63.45,63.23,63.29,49759.0,58.9321,58.9414,58.737,58.7927,49759.0
2022-06-15 11:50:00,63.28,63.28,63.0,63.16,265951.0,58.7834,58.7834,58.5233,58.672,265951.0
2022-06-15 11:55:00,63.15,63.16,63.03,63.08,51800.0,58.6627,58.672,58.5512,58.5977,51800.0
2022-06-15 12:00:00,63.1,63.25,63.08,63.22,52557.0,58.6162,58.7556,58.5977,58.7277,52557.0
2022-06-15 12:05:00,63.19,63.2,63.11,63.14,50076.0,58.6998,58.7091,58.6255,58.6534,50076.0
2022-06-15 12:10:00,63.12,63.2,63.08,63.15,106098.0,58.6348,58.7091,58.5977,58.6627,106098.0
2022-06-15 12:15:00,63.15,63.18,63.08,63.15,91283.0,58.6627,58.6906,58.5977,58.6627,91283.0
2022-06-15 12:20:00,63.15,63.2,63.1,63.18,65035.0,58.6627,58.7091,58.6162,58.6906,65035.0
2022-06-15 12:25:00,63.19,63.2,63.08,63.16,48810.0,58.6998,58.7091,58.5977,58.672,48810.0
2022-06-15 12:30:00,63.16,63.2,62.99,63.0,72640.0,58.672,58.7091,58.5141,58.5233,72640.0
2022-06-15 12:35:00,63.0,63.07,62.92,62.96,141118.0,58.5233,58.5884,58.449,58.4862,141118.0
2022-06-15 12:40:00,62.97,62.99,62.85,62.98,121018.0,58.4955,58.5141,58.384,58.5048,121018.0
2022-06-15 12:45:00,62.99,63.11,62.94,63.1,57552.0,58.5141,58.6255,58.4676,58.6162,57552.0
2022-06-15 12:50:00,63.08,63.09,62.9,62.99,110171.0,58.5977,58.6069,58.4304,58.5141,110171.0
2022-06-15 12:55:00,62.98,62.98,62.79,62.85,108487.0,58.5048,58.5048,58.3283,58.384,108487.0
2022-06-15 13:00:00,62.84,63.0,62.81,62.98,67727.0,58.3747,58.5233,58.3468,58.5048,67727.0
2022-06-15 13:05:00,62.99,63.08,62.93,63.02,59046.0,58.5141,58.5977,58.4583,58.5419,59046.0
2022-06-15 13:10:00,63.02,63.15,62.98,63.12,53850.0,58.5419,58.6627,58.5048,58.6348,53850.0
2022-06-15 13:15:00,63.12,63.2,63.06,63.16,31677.0,58.6348,58.7091,58.5791,58.672,31677.0
2022-06-15 13:20:00,63.16,63.2,63.07,63.08,40630.0,58.672,58.7091,58.5884,58.5977,40630.0
2022-06-15 13:25:00,63.08,63.25,63.06,63.17,32216.0,58.5977,58.7556,58.5791,58.6813,32216.0
2022-06-15 13:30:00,63.16,63.16,63.07,63.09,29821.0,58.672,58.672,58.5884,58.6069,29821.0
2022-06-15 13:35:00,63.1,63.21,63.06,63.19,18316.0,58.6162,58.7184,58.5791,58.6998,18316.0
2022-06-15 13:40:00,63.19,63.19,63.07,63.12,139476.0,58.6998,58.6998,58.5884,58.6348,139476.0
2022-06-15 13:45:00,63.13,63.18,62.93,62.98,189577.0,58.6441,58.6906,58.4583,58.5048,189577.0
2022-06-15 13:50:00,62.96,62.96,62.74,62.95,29388.0,58.4862,58.4862,58.2818,58.4769,29388.0
2022-06-15 13:55:00,62.94,63.02,62.66,62.92,144439.0,58.4676,58.5419,58.2075,58.449,144439.0
2022-06-15 14:00:00,62.82,63.45,62.54,62.7,174499.0,58.3561,58.9414,58.096,58.2447,174499.0
2022-06-15 14:05:00,62.69,62.94,62.28,62.77,261230.0,58.2354,58.4676,57.8545,58.3097,261230.0
2022-06-15 14:10:00,62.76,63.07,62.51,62.96,91856.0,58.3004,58.5884,58.0682,58.4862,91856.0
2022-06-15 14:15:00,62.94,63.47,62.81,63.4,61257.0,58.4676,58.9599,58.3468,58.8949,61257.0
2022-06-15 14:20:00,63.39,63.51,62.66,62.77,187663.0,58.8856,58.9971,58.2075,58.3097,187663.0
2022-06-15 14:25:00,62.83,63.2,62.78,62.93,140192.0,58.3654,58.7091,58.319,58.4583,140192.0
2022-06-15 14:30:00,62.91,63.0,62.45,62.83,146185.0,58.4397,58.5233,58.0124,58.3654,146185.0
2022-06-15 14:35:00,62.82,63.88,62.74,63.58,201377.0,58.3561,59.3408,58.2818,59.0621,201377.0
2022-06-15 14:40:00,63.56,64.43,63.44,64.05,182935.0,59.0436,59.8517,58.9321,59.4987,182935.0
2022-06-15 14:45:00,64.15,64.41,63.92,63.99,255937.0,59.5916,59.8332,59.378,59.443,255937.0
2022-06-15 14:50:00,64.0,64.25,63.55,63.74,343139.0,59.4523,59.6845,59.0343,59.2108,343139.0
2022-06-15 14:55:00,63.76,64.0,63.59,63.9,277674.0,59.2293,59.4523,59.0714,59.3594,277674.0
2022-06-15 15:00:00,63.9,64.3,63.86,64.15,192210.0,59.3594,59.731,59.3222,59.5916,192210.0
2022-06-15 15:05:00,64.2,64.33,63.99,64.23,122510.0,59.6381,59.7588,59.443,59.6659,122510.0
2022-06-15 15:10:00,64.21,64.35,63.86,64.06,225489.0,59.6474,59.7774,59.3222,59.508,225489.0
2022-06-15 15:15:00,64.05,64.12,63.82,64.09,314448.0,59.4987,59.5638,59.2851,59.5359,314448.0
2022-06-15 15:20:00,64.13,64.4,64.1,64.4,194315.0,59.573,59.8239,59.5452,59.8239,194315.0
2022-06-15 15:25:00,64.4,64.47,64.23,64.28,135177.0,59.8239,59.8889,59.6659,59.7124,135177.0
2022-06-15 15:30:00,64.27,64.53,64.19,64.41,138382.0,59.7031,59.9446,59.6288,59.8332,138382.0
2022-06-15 15:35:00,64.41,64.5,64.16,64.26,175357.0,59.8332,59.9168,59.6009,59.6938,175357.0
2022-06-15 15:40:00,64.25,64.41,64.15,64.36,336889.0,59.6845,59.8332,59.5916,59.7867,336889.0
2022-06-15 15:45:00,64.36,64.52,64.22,64.5,244429.0,59.7867,59.9353,59.6567,59.9168,244429.0
2022-06-15 15:50:00,64.49,64.49,64.07,64.32,284014.0,59.9075,59.9075,59.5173,59.7495,284014.0
2022-06-15 15:55:00,64.31,64.36,64.18,64.31,420372.0,59.7403,59.7867,59.6195,59.7403,420372.0
2022-06-16 09:30:00,61.66,62.51,61.54,61.65,381925.0,57.2786,58.0682,57.1671,57.2693,381925.0
2022-06-16 09:35:00,61.64,62.42,61.39,62.25,349607.0,57.26,57.9846,57.0277,57.8266,349607.0
2022-06-16 09:40:00,62.27,62.66,62.17,62.48,236494.0,57.8452,58.2075,57.7523,58.0403,236494.0
2022-06-16 09:45:00,62.5,63.02,62.32,62.63,156810.0,58.0589,58.5419,57.8917,58.1796,156810.0
2022-06-16 09:50:00,62.57,62.62,61.86,61.96,128135.0,58.1239,58.1703,57.4644,57.5572,128135.0
2022-06-16 09:55:00,61.92,62.1,61.61,61.65,184553.0,57.5201,57.6873,57.2321,57.2693,184553.0
2022-06-16 10:00:00,61.66,61.66,61.25,61.37,151152.0,57.2786,57.2786,56.8977,57.0092,151152.0
2022-06-16 10:05:00,61.34,61.65,61.2,61.63,82471.0,56.9813,57.2693,56.8512,57.2507,82471.0
2022-06-16 10:10:00,61.65,61.66,61.16,61.42,111004.0,57.2693,57.2786,56.8141,57.0556,111004.0
2022-06-16 10:15:00,61.41,61.76,61.34,61.53,92942.0,57.0463,57.3715,56.9813,57.1578,92942.0
2022-06-16 10:20:00,61.52,61.62,61.31,61.31,195896.0,57.1485,57.2414,56.9534,56.9534,195896.0
2022-06-16 10:25:00,61.31,61.58,61.25,61.53,91234.0,56.9534,57.2042,56.8977,57.1578,91234.0
2022-06-16 10:30:00,61.52,61.82,61.37,61.56,97491.0,57.1485,57.4272,57.0092,57.1857,97491.0
2022-06-16 10:35:00,61.51,61.51,61.12,61.14,69320.0,57.1392,57.1392,56.7769,56.7955,69320.0
2022-06-16 10:40:00,61.14,61.14,60.79,60.94,100355.0,56.7955,56.7955,56.4704,56.6097,100355.0
2022-06-16 10:45:00,60.93,61.07,60.89,60.98,155017.0,56.6004,56.7305,56.5633,56.6469,155017.0
2022-06-16 10:50:00,60.98,61.21,60.92,61.16,81952.0,56.6469,56.8605,56.5911,56.8141,81952.0
2022-06-16 10:55:00,61.16,61.44,61.13,61.31,66943.0,56.8141,57.0742,56.7862,56.9534,66943.0
2022-06-16 11:00:00,61.33,61.48,61.27,61.34,90219.0,56.972,57.1114,56.9163,56.9813,90219.0
2022-06-16 11:05:00,61.32,61.51,61.26,61.48,39866.0,56.9627,57.1392,56.907,57.1114,39866.0
2022-06-16 11:10:00,61.51,61.86,61.48,61.73,90297.0,57.1392,57.4644,57.1114,57.3436,90297.0
2022-06-16 11:15:00,61.73,61.77,61.45,61.61,70847.0,57.3436,57.3807,57.0835,57.2321,70847.0
2022-06-16 11:20:00,61.63,61.76,61.52,61.68,54641.0,57.2507,57.3715,57.1485,57.2971,54641.0
2022-06-16 11:25:00,61.66,62.01,61.62,61.88,107909.0,57.2786,57.6037,57.2414,57.4829,107909.0
2022-06-16 11:30:00,61.89,62.02,61.8,61.9,99121.0,57.4922,57.613,57.4086,57.5015,99121.0
2022-06-16 11:35:00,61.89,61.89,61.61,61.84,49315.0,57.4922,57.4922,57.2321,57.4458,49315.0
2022-06-16 11:40:00,61.83,61.86,61.49,61.61,32522.0,57.4365,57.4644,57.1206,57.2321,32522.0
2022-06-16 11:45:00,61.59,61.59,61.27,61.42,52704.0,57.2135,57.2135,56.9163,57.0556,52704.0
2022-06-16 11:50:00,61.41,61.48,61.27,61.44,33806.0,57.0463,57.1114,56.9163,57.0742,33806.0
2022-06-16 11:55:00,61.44,61.69,61.43,61.65,71961.0,57.0742,57.3064,57.0649,57.2693,71961.0
2022-06-16 12:00:00,61.66,61.76,61.48,61.52,50783.0,57.2786,57.3715,57.1114,57.1485,50783.0
2022-06-16 12:05:00,61.5,61.57,61.39,61.52,24178.0,57.1299,57.195,57.0277,57.1485,24178.0
2022-06-16 12:10:00,61.52,61.79,61.49,61.79,31327.0,57.1485,57.3993,57.1206,57.3993,31327.0
2022-06-16 12:15:00,61.8,61.93,61.78,61.92,46062.0,57.4086,57.5294,57.39,57.5201,46062.0
2022-06-16 12:20:00,61.89,62.03,61.79,61.94,93199.0,57.4922,57.6223,57.3993,57.5387,93199.0
2022-06-16 12:25:00,61.94,62.19,61.9,62.13,44894.0,57.5387,57.7709,57.5015,57.7152,44894.0
2022-06-16 12:30:00,62.12,62.15,61.87,62.04,82806.0,57.7059,57.7337,57.4736,57.6316,82806.0
2022-06-16 12:35:00,62.01,62.03,61.86,62.0,32199.0,57.6037,57.6223,57.4644,57.5944,32199.0
2022-06-16 12:40:00,62.01,62.23,62.01,62.19,43011.0,57.6037,57.8081,57.6037,57.7709,43011.0
2022-06-16 12:45:00,62.21,62.33,62.15,62.3,45056.0,57.7895,57.901,57.7337,57.8731,45056.0
2022-06-16 12:50:00,62.26,62.41,62.23,62.36,34618.0,57.8359,57.9753,57.8081,57.9288,34618.0
2022-06-16 12:55:00,62.35,62.35,62.19,62.29,54671.0,57.9195,57.9195,57.7709,57.8638,54671.0
2022-06-16 13:00:00,62.33,62.47,62.32,62.47,69303.0,57.901,58.031,57.8917,58.031,69303.0
2022-06-16 13:05:00,62.46,62.59,62.36,62.45,75957.0,58.0217,58.1425,57.9288,58.0124,75957.0
2022-06-16 13:10:00,62.47,62.47,62.28,62.44,58136.0,58.031,58.031,57.8545,58.0031,58136.0
2022-06-16 13:15:00,62.45,62.52,62.31,62.34,51450.0,58.0124,58.0775,57.8824,57.9102,51450.0
2022-06-16 13:20:00,62.34,62.39,62.04,62.07,69258.0,57.9102,57.9567,57.6316,57.6594,69258.0
2022-06-16 13:25:00,62.05,62.35,62.02,62.24,51886.0,57.6408,57.9195,57.613,57.8173,51886.0
2022-06-16 13:30:00,62.23,62.33,62.1,62.26,30874.0,57.8081,57.901,57.6873,57.8359,30874.0
2022-06-16 13:35:00,62.29,62.29,62.1,62.15,36872.0,57.8638,57.8638,57.6873,57.7337,36872.0
2022-06-16 13:40:00,62.15,62.18,61.91,61.92,36053.0,57.7337,57.7616,57.5108,57.5201,36053.0
2022-06-16 13:45:00,61.92,61.99,61.85,61.91,39198.0,57.5201,57.5851,57.4551,57.5108,39198.0
2022-06-16 13:50:00,61.9,61.92,61.84,61.88,24906.0,57.5015,57.5201,57.4458,57.4829,24906.0
2022-06-16 13:55:00,61.88,61.89,61.66,61.69,44967.0,57.4829,57.4922,57.2786,57.3064,44967.0
2022-06-16 14:00:00,61.68,61.77,61.62,61.67,46212.0,57.2971,57.3807,57.2414,57.2879,46212.0
2022-06-16 14:05:00,61.68,61.73,61.56,61.58,57047.0,57.2971,57.3436,57.1857,57.2042,57047.0
2022-06-16 14:10:00,61.57,61.63,61.51,61.59,37968.0,57.195,57.2507,57.1392,57.2135,37968.0
2022-06-16 14:15:00,61.57,61.61,61.5,61.58,43636.0,57.195,57.2321,57.1299,57.2042,43636.0
2022-06-16 14:20:00,61.59,61.63,61.5,61.55,37661.0,57.2135,57.2507,57.1299,57.1764,37661.0
2022-06-16 14:25:00,61.55,61.59,61.4,61.45,65369.0,57.1764,57.2135,57.037,57.0835,65369.0
2022-06-16 14:30:00,61.45,61.55,61.42,61.47,38851.0,57.0835,57.1764,57.0556,57.1021,38851.0
2022-06-16 14:35:00,61.49,61.54,61.38,61.53,73018.0,57.1206,57.1671,57.0185,57.1578,73018.0
2022-06-16 14:40:00,61.53,61.65,61.49,61.53,67279.0,57.1578,57.2693,57.1206,57.1578,67279.0
2022-06-16 14:45:00,61.53,61.61,61.34,61.4,85935.0,57.1578,57.2321,56.9813,57.037,85935.0
2022-06-16 14:50:00,61.4,61.51,61.39,61.44,49765.0,57.037,57.1392,57.0277,57.0742,49765.0
2022-06-16 14:55:00,61.44,61.51,61.32,61.5,72006.0,57.0742,57.1392,56.9627,57.1299,72006.0
2022-06-16 15:00:00,61.5,61.76,61.48,61.63,97796.0,57.1299,57.3715,57.1114,57.2507,97796.0
2022-06-16 15:05:00,61.63,61.74,61.53,61.73,66408.0,57.2507,57.3529,57.1578,57.3436,66408.0
2022-06-16 15:10:00,61.72,61.89,61.58,61.67,128922.0,57.3343,57.4922,57.2042,57.2879,128922.0
2022-06-16 15:15:00,61.64,61.81,61.6,61.81,60817.0,57.26,57.4179,57.2228,57.4179,60817.0
2022-06-16 15:20:00,61.8,61.88,61.67,61.77,78342.0,57.4086,57.4829,57.2879,57.3807,78342.0
2022-06-16 15:25:00,61.75,61.93,61.67,61.9,109406.0,57.3622,57.5294,57.2879,57.5015,109406.0
2022-06-16 15:30:00,61.92,61.96,61.6,61.6,104271.0,57.5201,57.5572,57.2228,57.2228,104271.0
2022-06-16 15:35:00,61.61,61.74,61.6,61.69,81191.0,57.2321,57.3529,57.2228,57.3064,81191.0
2022-06-16 15:40:00,61.68,61.9,61.68,61.82,160798.0,57.2971,57.5015,57.2971,57.4272,160798.0
2022-06-16 15:45:00,61.82,61.91,61.74,61.82,144055.0,57.4272,57.5108,57.3529,57.4272,144055.0
2022-06-16 15:50:00,61.81,62.07,61.79,62.02,365772.0,57.4179,57.6594,57.3993,57.613,365772.0
2022-06-16 15:55:00,62.02,62.07,61.93,62.03,431859.0,57.613,57.6594,57.5294,57.6223,431859.0
2022-06-17 09:30:00,67.31,67.39,65.89,65.95,2175159.0,62.5271,62.6014,61.208,61.2637,2175159.0
2022-06-17 09:35:00,65.93,66.36,65.52,65.64,838638.0,61.2451,61.6446,60.8643,60.9758,838638.0
2022-06-17 09:40:00,65.63,65.84,65.17,65.58,730998.0,60.9665,61.1615,60.5391,60.92,730998.0
2022-06-17 09:45:00,65.6,65.9,64.74,65.26,712103.0,60.9386,61.2173,60.1397,60.6228,712103.0
2022-06-17 09:50:00,65.26,65.63,65.11,65.43,403245.0,60.6228,60.9665,60.4834,60.7807,403245.0
2022-06-17 09:55:00,65.44,65.8,65.36,65.64,483145.0,60.79,61.1244,60.7156,60.9758,483145.0
2022-06-17 10:00:00,65.65,65.68,64.92,65.22,391782.0,60.985,61.0129,60.3069,60.5856,391782.0
2022-06-17 10:05:00,65.22,65.88,65.05,65.05,393829.0,60.5856,61.1987,60.4277,60.4277,393829.0
2022-06-17 10:10:00,65.05,65.33,64.94,65.3,458974.0,60.4277,60.6878,60.3255,60.6599,458974.0
2022-06-17 10:15:00,65.28,65.44,64.42,64.49,459757.0,60.6413,60.79,59.8424,59.9075,459757.0
2022-06-17 10:20:00,64.48,64.99,64.27,64.94,362745.0,59.8982,60.3719,59.7031,60.3255,362745.0
2022-06-17 10:25:00,64.92,65.24,64.89,65.1,204581.0,60.3069,60.6042,60.279,60.4741,204581.0
2022-06-17 10:30:00,65.09,65.23,64.81,64.97,203634.0,60.4648,60.5949,60.2047,60.3534,203634.0
2022-06-17 10:35:00,64.96,65.08,64.67,64.96,226646.0,60.3441,60.4555,60.0747,60.3441,226646.0
2022-06-17 10:40:00,64.93,65.05,64.72,64.94,299143.0,60.3162,60.4277,60.1211,60.3255,299143.0
2022-06-17 10:45:00,64.92,64.92,64.55,64.61,141343.0,60.3069,60.3069,59.9632,60.0189,141343.0
2022-06-17 10:50:00,64.59,64.65,64.17,64.24,184873.0,60.0004,60.0561,59.6102,59.6752,184873.0
2022-06-17 10:55:00,64.24,64.36,64.01,64.31,151353.0,59.6752,59.7867,59.4616,59.7403,151353.0
2022-06-17 11:00:00,64.27,64.42,63.81,64.18,135911.0,59.7031,59.8424,59.2758,59.6195,135911.0
2022-06-17 11:05:00,64.2,64.6,64.09,64.6,136188.0,59.6381,60.0097,59.5359,60.0097,136188.0
2022-06-17 11:10:00,64.6,64.62,64.11,64.17,98052.0,60.0097,60.0282,59.5545,59.6102,98052.0
2022-06-17 11:15:00,64.18,65.0,64.18,64.97,181407.0,59.6195,60.3812,59.6195,60.3534,181407.0
2022-06-17 11:20:00,64.99,64.99,64.6,64.62,140980.0,60.3719,60.3719,60.0097,60.0282,140980.0
2022-06-17 11:25:00,64.63,64.73,64.4,64.71,109288.0,60.0375,60.1304,59.8239,60.1118,109288.0
2022-06-17 11:30:00,64.74,64.79,64.58,64.61,94506.0,60.1397,60.1862,59.9911,60.0189,94506.0
2022-06-17 11:35:00,64.6,64.72,64.53,64.58,77688.0,60.0097,60.1211,59.9446,59.9911,77688.0
2022-06-17 11:40:00,64.59,64.72,64.3,64.41,133219.0,60.0004,60.1211,59.731,59.8332,133219.0
2022-06-17 11:45:00,64.4,64.62,64.25,64.49,78899.0,59.8239,60.0282,59.6845,59.9075,78899.0
2022-06-17 11:50:00,64.48,64.56,64.24,64.29,57544.0,59.8982,59.9725,59.6752,59.7217,57544.0
2022-06-17 11:55:00,64.3,64.5,64.27,64.4,55218.0,59.731,59.9168,59.7031,59.8239,55218.0
2022-06-17 12:00:00,64.39,64.47,64.23,64.23,123576.0,59.8146,59.8889,59.6659,59.6659,123576.0
2022-06-17 12:05:00,64.23,64.44,64.16,64.36,66382.0,59.6659,59.861,59.6009,59.7867,66382.0
2022-06-17 12:10:00,64.36,64.45,64.25,64.42,55842.0,59.7867,59.8703,59.6845,59.8424,55842.0
2022-06-17 12:15:00,64.44,64.51,64.28,64.35,72515.0,59.861,59.926,59.7124,59.7774,72515.0
2022-06-17 12:20:00,64.34,64.5,64.28,64.43,59977.0,59.7681,59.9168,59.7124,59.8517,59977.0
2022-06-17 12:25:00,64.42,64.48,64.32,64.4,53459.0,59.8424,59.8982,59.7495,59.8239,53459.0
2022-06-17 12:30:00,64.41,64.43,64.26,64.38,96528.0,59.8332,59.8517,59.6938,59.8053,96528.0
2022-06-17 12:35:00,64.37,64.42,64.29,64.41,41383.0,59.796,59.8424,59.7217,59.8332,41383.0
2022-06-17 12:40:00,64.42,64.43,64.23,64.34,53154.0,59.8424,59.8517,59.6659,59.7681,53154.0
2022-06-17 12:45:00,64.35,64.42,64.21,64.4,63307.0,59.7774,59.8424,59.6474,59.8239,63307.0
2022-06-17 12:50:00,64.4,64.47,64.35,64.39,59151.0,59.8239,59.8889,59.7774,59.8146,59151.0
2022-06-17 12:55:00,64.41,64.42,64.21,64.28,55721.0,59.8332,59.8424,59.6474,59.7124,55721.0
2022-06-17 13:00:00,64.28,64.43,64.16,64.41,59002.0,59.7124,59.8517,59.6009,59.8332,59002.0
2022-06-17 13:05:00,64.39,64.73,64.33,64.7,113931.0,59.8146,60.1304,59.7588,60.1025,113931.0
2022-06-17 13:10:00,64.71,64.86,64.62,64.69,88179.0,60.1118,60.2512,60.0282,60.0933,88179.0
2022-06-17 13:15:00,64.69,64.76,64.63,64.74,67815.0,60.0933,60.1583,60.0375,60.1397,67815.0
2022-06-17 13:20:00,64.73,64.88,64.72,64.85,75672.0,60.1304,60.2698,60.1211,60.2419,75672.0
2022-06-17 13:25:00,64.85,64.88,64.79,64.84,119150.0,60.2419,60.2698,60.1862,60.2326,119150.0
2022-06-17 13:30:00,64.85,64.9,64.78,64.87,72768.0,60.2419,60.2883,60.1769,60.2605,72768.0
2022-06-17 13:35:00,64.89,64.9,64.79,64.88,54746.0,60.279,60.2883,60.1862,60.2698,54746.0
2022-06-17 13:40:00,64.89,64.9,64.82,64.86,64556.0,60.279,60.2883,60.214,60.2512,64556.0
2022-06-17 13:45:00,64.86,64.88,64.65,64.79,127519.0,60.2512,60.2698,60.0561,60.1862,127519.0
2022-06-17 13:50:00,64.81,64.89,64.78,64.85,47923.0,60.2047,60.279,60.1769,60.2419,47923.0
2022-06-17 13:55:00,64.84,64.9,64.78,64.84,57560.0,60.2326,60.2883,60.1769,60.2326,57560.0
2022-06-17 14:00:00,64.85,64.93,64.83,64.89,104326.0,60.2419,60.3162,60.2233,60.279,104326.0
2022-06-17 14:05:00,64.89,64.92,64.79,64.89,83504.0,60.279,60.3069,60.1862,60.279,83504.0
2022-06-17 14:10:00,64.9,64.95,64.71,64.91,261130.0,60.2883,60.3348,60.1118,60.2976,261130.0
2022-06-17 14:15:00,64.91,65.07,64.87,64.9,98967.0,60.2976,60.4463,60.2605,60.2883,98967.0
2022-06-17 14:20:00,64.89,65.04,64.86,64.98,63011.0,60.279,60.4184,60.2512,60.3626,63011.0
2022-06-17 14:25:00,64.99,65.16,64.92,65.04,75623.0,60.3719,60.5299,60.3069,60.4184,75623.0
2022-06-17 14:30:00,65.04,65.04,64.91,65.03,58635.0,60.4184,60.4184,60.2976,60.4091,58635.0
2022-06-17 14:35:00,65.04,65.06,64.97,65.06,76398.0,60.4184,60.437,60.3534,60.437,76398.0
2022-06-17 14:40:00,65.06,65.23,65.05,65.11,119313.0,60.437,60.5949,60.4277,60.4834,119313.0
2022-06-17 14:45:00,65.11,65.24,65.02,65.15,91951.0,60.4834,60.6042,60.3998,60.5206,91951.0
2022-06-17 14:50:00,65.14,65.34,65.08,65.31,96788.0,60.5113,60.6971,60.4555,60.6692,96788.0
2022-06-17 14:55:00,65.31,65.37,65.22,65.33,170299.0,60.6692,60.7249,60.5856,60.6878,170299.0
2022-06-17 15:00:00,65.33,65.46,65.23,65.33,152747.0,60.6878,60.8085,60.5949,60.6878,152747.0
2022-06-17 15:05:00,65.34,65.37,65.23,65.29,148602.0,60.6971,60.7249,60.5949,60.6506,148602.0
2022-06-17 15:10:00,65.3,65.38,65.13,65.28,294513.0,60.6599,60.7342,60.502,60.6413,294513.0
2022-06-17 15:15:00,65.28,65.57,65.23,65.56,602722.0,60.6413,60.9107,60.5949,60.9014,602722.0
2022-06-17 15:20:00,65.57,65.67,65.52,65.65,179560.0,60.9107,61.0036,60.8643,60.985,179560.0
2022-06-17 15:25:00,65.65,65.8,65.63,65.72,204005.0,60.985,61.1244,60.9665,61.0501,204005.0
2022-06-17 15:30:00,65.72,65.72,65.42,65.64,276120.0,61.0501,61.0501,60.7714,60.9758,276120.0
2022-06-17 15:35:00,65.64,65.9,65.63,65.77,252947.0,60.9758,61.2173,60.9665,61.0965,252947.0
2022-06-17 15:40:00,65.77,65.79,65.66,65.7,316368.0,61.0965,61.1151,60.9943,61.0315,316368.0
2022-06-17 15:45:00,65.69,65.72,65.2,65.23,406942.0,61.0222,61.0501,60.567,60.5949,406942.0
2022-06-17 15:50:00,65.22,65.33,65.02,65.25,971156.0,60.5856,60.6878,60.3998,60.6135,971156.0
2022-06-17 15:55:00,65.25,65.5,65.18,65.25,979753.0,60.6135,60.8457,60.5484,60.6135,979753.0
2022-06-21 09:30:00,64.59,65.04,63.28,63.5,746819.0,60.0004,60.4184,58.7834,58.9878,746819.0
2022-06-21 09:35:00,63.48,63.6,62.82,62.84,772755.0,58.9692,59.0807,58.3561,58.3747,772755.0
2022-06-21 09:40:00,62.89,62.97,62.51,62.53,394579.0,58.4212,58.4955,58.0682,58.0867,394579.0
2022-06-21 09:45:00,62.52,62.63,61.82,61.97,651637.0,58.0775,58.1796,57.4272,57.5665,651637.0
2022-06-21 09:50:00,61.93,63.44,61.89,62.3,712111.0,57.5294,58.9321,57.4922,57.8731,712111.0
2022-06-21 09:55:00,62.31,63.14,62.15,62.98,780895.0,57.8824,58.6534,57.7337,58.5048,780895.0
2022-06-21 10:00:00,62.98,63.58,62.8,63.36,573566.0,58.5048,59.0621,58.3376,58.8578,573566.0
2022-06-21 10:05:00,63.35,63.65,62.74,62.82,470441.0,58.8485,59.1272,58.2818,58.3561,470441.0
2022-06-21 10:10:00,62.82,63.21,62.77,63.19,253777.0,58.3561,58.7184,58.3097,58.6998,253777.0
2022-06-21 10:15:00,63.19,63.49,62.88,63.48,245787.0,58.6998,58.9785,58.4119,58.9692,245787.0
2022-06-21 10:20:00,63.47,63.52,63.01,63.14,259809.0,58.9599,59.0064,58.5326,58.6534,259809.0
2022-06-21 10:25:00,63.13,63.34,62.81,62.83,272683.0,58.6441,58.8392,58.3468,58.3654,272683.0
2022-06-21 10:30:00,62.82,62.97,62.37,62.41,368315.0,58.3561,58.4955,57.9381,57.9753,368315.0
2022-06-21 10:35:00,62.4,62.74,62.3,62.62,215658.0,57.966,58.2818,57.8731,58.1703,215658.0
2022-06-21 10:40:00,62.61,62.76,62.57,62.57,149858.0,58.1611,58.3004,58.1239,58.1239,149858.0
2022-06-21 10:45:00,62.58,62.71,62.4,62.54,125428.0,58.1332,58.254,57.966,58.096,125428.0
2022-06-21 10:50:00,62.55,62.94,62.52,62.94,160450.0,58.1053,58.4676,58.0775,58.4676,160450.0
2022-06-21 10:55:00,62.95,63.36,62.9,63.05,466200.0,58.4769,58.8578,58.4304,58.5698,466200.0
2022-06-21 11:00:00,63.05,63.26,62.86,63.23,226648.0,58.5698,58.7649,58.3933,58.737,226648.0
2022-06-21 11:05:00,63.22,63.53,63.01,63.34,206008.0,58.7277,59.0157,58.5326,58.8392,206008.0
2022-06-21 11:10:00,63.35,63.4,63.1,63.15,128040.0,58.8485,58.8949,58.6162,58.6627,128040.0
2022-06-21 11:15:00,63.15,63.17,62.99,63.06,132527.0,58.6627,58.6813,58.5141,58.5791,132527.0
2022-06-21 11:20:00,63.08,63.26,63.02,63.07,98560.0,58.5977,58.7649,58.5419,58.5884,98560.0
2022-06-21 11:25:00,63.06,63.14,62.77,62.86,110907.0,58.5791,58.6534,58.3097,58.3933,110907.0
2022-06-21 11:30:00,62.86,62.97,62.72,62.96,115920.0,58.3933,58.4955,58.2632,58.4862,115920.0
2022-06-21 11:35:00,62.97,63.0,62.63,62.66,139109.0,58.4955,58.5233,58.1796,58.2075,139109.0
2022-06-21 11:40:00,62.65,62.72,62.51,62.52,111824.0,58.1982,58.2632,58.0682,58.0775,111824.0
2022-06-21 11:45:00,62.52,62.55,62.32,62.45,170500.0,58.0775,58.1053,57.8917,58.0124,170500.0
2022-06-21 11:50:00,62.46,62.47,62.31,62.38,130934.0,58.0217,58.031,57.8824,57.9474,130934.0
2022-06-21 11:55:00,62.39,62.45,62.31,62.35,134109.0,57.9567,58.0124,57.8824,57.9195,134109.0
2022-06-21 12:00:00,62.35,62.49,62.33,62.43,83714.0,57.9195,58.0496,57.901,57.9938,83714.0
2022-06-21 12:05:00,62.43,62.5,62.31,62.34,64016.0,57.9938,58.0589,57.8824,57.9102,64016.0
2022-06-21 12:10:00,62.36,62.49,62.32,62.46,58949.0,57.9288,58.0496,57.8917,58.0217,58949.0
2022-06-21 12:15:00,62.46,62.47,62.32,62.39,68756.0,58.0217,58.031,57.8917,57.9567,68756.0
2022-06-21 12:20:00,62.39,62.43,62.31,62.33,77600.0,57.9567,57.9938,57.8824,57.901,77600.0
2022-06-21 12:25:00,62.34,62.54,62.34,62.38,77428.0,57.9102,58.096,57.9102,57.9474,77428.0
2022-06-21 12:30:00,62.39,62.52,62.36,62.51,50655.0,57.9567,58.0775,57.9288,58.0682,50655.0
2022-06-21 12:35:00,62.51,62.69,62.49,62.65,62044.0,58.0682,58.2354,58.0496,58.1982,62044.0
2022-06-21 12:40:00,62.65,62.75,62.61,62.72,59938.0,58.1982,58.2911,58.1611,58.2632,59938.0
2022-06-21 12:45:00,62.73,62.74,62.61,62.67,67168.0,58.2725,58.2818,58.1611,58.2168,67168.0
2022-06-21 12:50:00,62.69,62.7,62.61,62.68,46132.0,58.2354,58.2447,58.1611,58.2261,46132.0
2022-06-21 12:55:00,62.67,62.77,62.63,62.67,58641.0,58.2168,58.3097,58.1796,58.2168,58641.0
2022-06-21 13:00:00,62.66,62.71,62.57,62.65,112772.0,58.2075,58.254,58.1239,58.1982,112772.0
2022-06-21 13:05:00,62.65,62.78,62.61,62.67,97913.0,58.1982,58.319,58.1611,58.2168,97913.0
2022-06-21 13:10:00,62.67,62.91,62.64,62.87,115331.0,58.2168,58.4397,58.1889,58.4026,115331.0
2022-06-21 13:15:00,62.87,62.98,62.82,62.9,92165.0,58.4026,58.5048,58.3561,58.4304,92165.0
2022-06-21 13:20:00,62.9,62.91,62.77,62.88,70348.0,58.4304,58.4397,58.3097,58.4119,70348.0
2022-06-21 13:25:00,62.88,62.88,62.74,62.76,87056.0,58.4119,58.4119,58.2818,58.3004,87056.0
2022-06-21 13:30:00,62.76,62.95,62.75,62.88,74052.0,58.3004,58.4769,58.2911,58.4119,74052.0
2022-06-21 13:35:00,62.88,62.9,62.73,62.73,59316.0,58.4119,58.4304,58.2725,58.2725,59316.0
2022-06-21 13:40:00,62.7,62.75,62.64,62.71,62873.0,58.2447,58.2911,58.1889,58.254,62873.0
2022-06-21 13:45:00,62.71,62.82,62.7,62.8,54690.0,58.254,58.3561,58.2447,58.3376,54690.0
2022-06-21 13:50:00,62.79,62.86,62.71,62.81,120415.0,58.3283,58.3933,58.254,58.3468,120415.0
2022-06-21 13:55:00,62.82,62.89,62.78,62.82,49611.0,58.3561,58.4212,58.319,58.3561,49611.0
2022-06-21 14:00:00,62.82,62.83,62.72,62.77,46272.0,58.3561,58.3654,58.2632,58.3097,46272.0
2022-06-21 14:05:00,62.77,62.87,62.76,62.85,58775.0,58.3097,58.4026,58.3004,58.384,58775.0
2022-06-21 14:10:00,62.85,62.97,62.84,62.93,73423.0,58.384,58.4955,58.3747,58.4583,73423.0
2022-06-21 14:15:00,62.93,62.99,62.82,62.85,73406.0,58.4583,58.5141,58.3561,58.384,73406.0
2022-06-21 14:20:00,62.85,62.98,62.83,62.9,44885.0,58.384,58.5048,58.3654,58.4304,44885.0
2022-06-21 14:25:00,62.92,62.98,62.91,62.97,43830.0,58.449,58.5048,58.4397,58.4955,43830.0
2022-06-21 14:30:00,62.97,63.12,62.96,63.0,337645.0,58.4955,58.6348,58.4862,58.5233,337645.0
2022-06-21 14:35:00,63.0,63.04,62.92,62.92,71265.0,58.5233,58.5605,58.449,58.449,71265.0
2022-06-21 14:40:00,62.93,63.02,62.91,62.99,60675.0,58.4583,58.5419,58.4397,58.5141,60675.0
2022-06-21 14:45:00,62.99,62.99,62.81,62.81,104476.0,58.5141,58.5141,58.3468,58.3468,104476.0
2022-06-21 14:50:00,62.82,63.0,62.75,62.99,72580.0,58.3561,58.5233,58.2911,58.5141,72580.0
2022-06-21 14:55:00,62.99,63.06,62.96,63.0,53194.0,58.5141,58.5791,58.4862,58.5233,53194.0
2022-06-21 15:00:00,63.0,63.1,62.96,63.03,83492.0,58.5233,58.6162,58.4862,58.5512,83492.0
2022-06-21 15:05:00,63.04,63.09,62.95,63.06,136125.0,58.5605,58.6069,58.4769,58.5791,136125.0
2022-06-21 15:10:00,63.06,63.27,63.05,63.27,137181.0,58.5791,58.7742,58.5698,58.7742,137181.0
2022-06-21 15:15:00,63.27,63.49,63.25,63.49,283947.0,58.7742,58.9785,58.7556,58.9785,283947.0
2022-06-21 15:20:00,63.49,63.69,63.48,63.68,194741.0,58.9785,59.1643,58.9692,59.155,194741.0
2022-06-21 15:25:00,63.68,63.7,63.58,63.66,203130.0,59.155,59.1736,59.0621,59.1364,203130.0
2022-06-21 15:30:00,63.66,63.76,63.58,63.63,188979.0,59.1364,59.2293,59.0621,59.1086,188979.0
2022-06-21 15:35:00,63.63,63.7,63.5,63.66,156455.0,59.1086,59.1736,58.9878,59.1364,156455.0
2022-06-21 15:40:00,63.66,63.92,63.64,63.91,350481.0,59.1364,59.378,59.1179,59.3687,350481.0
2022-06-21 15:45:00,63.91,63.92,63.72,63.78,209251.0,59.3687,59.378,59.1922,59.2479,209251.0
2022-06-21 15:50:00,63.77,64.0,63.77,63.95,475174.0,59.2386,59.4523,59.2386,59.4058,475174.0
2022-06-21 15:55:00,63.93,63.95,63.54,63.66,470651.0,59.3873,59.4058,59.025,59.1364,470651.0
2022-06-22 09:30:00,60.98,61.95,60.98,61.86,344359.0,56.6469,57.548,56.6469,57.4644,344359.0
2022-06-22 09:35:00,61.88,62.33,61.72,61.89,240956.0,57.4829,57.901,57.3343,57.4922,240956.0
2022-06-22 09:40:00,61.94,61.98,61.33,61.49,149143.0,57.5387,57.5758,56.972,57.1206,149143.0
2022-06-22 09:45:00,61.51,61.7,61.11,61.13,202007.0,57.1392,57.3157,56.7676,56.7862,202007.0
2022-06-22 09:50:00,61.13,61.41,60.8,61.35,346285.0,56.7862,57.0463,56.4797,56.9906,346285.0
2022-06-22 09:55:00,61.36,61.65,61.33,61.4,293036.0,56.9999,57.2693,56.972,57.037,293036.0
2022-06-22 10:00:00,61.41,61.45,60.99,61.0,228102.0,57.0463,57.0835,56.6562,56.6655,228102.0
2022-06-22 10:05:00,61.0,61.31,60.92,61.28,122371.0,56.6655,56.9534,56.5911,56.9256,122371.0
2022-06-22 10:10:00,61.28,61.3,60.9,61.15,240564.0,56.9256,56.9441,56.5726,56.8048,240564.0
2022-06-22 10:15:00,61.14,61.4,60.97,61.33,195967.0,56.7955,57.037,56.6376,56.972,195967.0
2022-06-22 10:20:00,61.31,61.82,61.29,61.8,139609.0,56.9534,57.4272,56.9349,57.4086,139609.0
2022-06-22 10:25:00,61.8,62.19,61.68,62.18,144128.0,57.4086,57.7709,57.2971,57.7616,144128.0
2022-06-22 10:30:00,62.18,62.44,62.13,62.37,168471.0,57.7616,58.0031,57.7152,57.9381,168471.0
2022-06-22 10:35:00,62.37,62.68,62.36,62.53,174920.0,57.9381,58.2261,57.9288,58.0867,174920.0
2022-06-22 10:40:00,62.52,62.52,62.25,62.4,129087.0,58.0775,58.0775,57.8266,57.966,129087.0
2022-06-22 10:45:00,62.35,62.37,62.04,62.1,114628.0,57.9195,57.9381,57.6316,57.6873,114628.0
2022-06-22 10:50:00,62.09,62.31,62.08,62.28,68684.0,57.678,57.8824,57.6687,57.8545,68684.0
2022-06-22 10:55:00,62.27,62.46,62.24,62.28,171828.0,57.8452,58.0217,57.8173,57.8545,171828.0
2022-06-22 11:00:00,62.28,62.31,61.74,61.85,174385.0,57.8545,57.8824,57.3529,57.4551,174385.0
2022-06-22 11:05:00,61.85,61.87,61.45,61.59,155877.0,57.4551,57.4736,57.0835,57.2135,155877.0
2022-06-22 11:10:00,61.56,61.65,61.21,61.22,139506.0,57.1857,57.2693,56.8605,56.8698,139506.0
2022-06-22 11:15:00,61.21,61.3,61.15,61.22,166485.0,56.8605,56.9441,56.8048,56.8698,166485.0
2022-06-22 11:20:00,61.22,61.49,61.17,61.39,115056.0,56.8698,57.1206,56.8234,57.0277,115056.0
2022-06-22 11:25:00,61.37,61.39,61.19,61.19,82072.0,57.0092,57.0277,56.842,56.842,82072.0
2022-06-22 11:30:00,61.19,61.46,61.16,61.46,94524.0,56.842,57.0928,56.8141,57.0928,94524.0
2022-06-22 11:35:00,61.46,61.53,61.32,61.39,81561.0,57.0928,57.1578,56.9627,57.0277,81561.0
2022-06-22 11:40:00,61.39,61.41,61.14,61.18,102770.0,57.0277,57.0463,56.7955,56.8327,102770.0
2022-06-22 11:45:00,61.18,61.2,60.93,60.93,158184.0,56.8327,56.8512,56.6004,56.6004,158184.0
2022-06-22 11:50:00,60.93,60.95,60.7,60.71,115992.0,56.6004,56.619,56.3868,56.3961,115992.0
2022-06-22 11:55:00,60.73,60.82,60.65,60.68,165196.0,56.4146,56.4983,56.3403,56.3682,165196.0
2022-06-22 12:00:00,60.69,60.98,60.68,60.86,74090.0,56.3775,56.6469,56.3682,56.5354,74090.0
2022-06-22 12:05:00,60.78,60.83,60.68,60.69,55696.0,56.4611,56.5075,56.3682,56.3775,55696.0
2022-06-22 12:10:00,60.69,60.85,60.69,60.81,63031.0,56.3775,56.5261,56.3775,56.489,63031.0
2022-06-22 12:15:00,60.8,60.95,60.78,60.9,48504.0,56.4797,56.619,56.4611,56.5726,48504.0
2022-06-22 12:20:00,60.88,61.04,60.86,60.93,62399.0,56.554,56.7026,56.5354,56.6004,62399.0
2022-06-22 12:25:00,60.93,61.03,60.91,60.96,44621.0,56.6004,56.6933,56.5819,56.6283,44621.0
2022-06-22 12:30:00,60.96,61.15,60.94,61.14,61002.0,56.6283,56.8048,56.6097,56.7955,61002.0
2022-06-22 12:35:00,61.14,61.17,61.03,61.11,37749.0,56.7955,56.8234,56.6933,56.7676,37749.0
2022-06-22 12:40:00,61.13,61.23,61.13,61.2,39189.0,56.7862,56.8791,56.7862,56.8512,39189.0
2022-06-22 12:45:00,61.19,61.19,61.01,61.02,44586.0,56.842,56.842,56.6747,56.684,44586.0
2022-06-22 12:50:00,61.03,61.08,60.96,61.06,42916.0,56.6933,56.7398,56.6283,56.7212,42916.0
2022-06-22 12:55:00,61.08,61.09,60.96,61.01,37159.0,56.7398,56.7491,56.6283,56.6747,37159.0
2022-06-22 13:00:00,61.02,61.04,60.86,60.91,33825.0,56.684,56.7026,56.5354,56.5819,33825.0
2022-06-22 13:05:00,60.9,60.9,60.79,60.87,47221.0,56.5726,56.5726,56.4704,56.5447,47221.0
2022-06-22 13:10:00,60.86,61.06,60.86,61.06,33977.0,56.5354,56.7212,56.5354,56.7212,33977.0
2022-06-22 13:15:00,61.05,61.09,60.91,61.01,37768.0,56.7119,56.7491,56.5819,56.6747,37768.0
2022-06-22 13:20:00,61.01,61.15,60.98,61.14,32336.0,56.6747,56.8048,56.6469,56.7955,32336.0
2022-06-22 13:25:00,61.14,61.21,61.1,61.12,70213.0,56.7955,56.8605,56.7584,56.7769,70213.0
2022-06-22 13:30:00,61.12,61.25,61.09,61.13,56019.0,56.7769,56.8977,56.7491,56.7862,56019.0
2022-06-22 13:35:00,61.12,61.44,61.11,61.44,70447.0,56.7769,57.0742,56.7676,57.0742,70447.0
2022-06-22 13:40:00,61.44,61.46,61.32,61.46,136697.0,57.0742,57.0928,56.9627,57.0928,136697.0
2022-06-22 13:45:00,61.46,61.48,61.35,61.39,45922.0,57.0928,57.1114,56.9906,57.0277,45922.0
2022-06-22 13:50:00,61.39,61.42,61.28,61.33,45156.0,57.0277,57.0556,56.9256,56.972,45156.0
2022-06-22 13:55:00,61.31,61.44,61.25,61.42,68485.0,56.9534,57.0742,56.8977,57.0556,68485.0
2022-06-22 14:00:00,61.43,61.54,61.41,61.48,36258.0,57.0649,57.1671,57.0463,57.1114,36258.0
2022-06-22 14:05:00,61.48,61.67,61.43,61.63,61270.0,57.1114,57.2879,57.0649,57.2507,61270.0
2022-06-22 14:10:00,61.57,61.63,61.54,61.6,39681.0,57.195,57.2507,57.1671,57.2228,39681.0
2022-06-22 14:15:00,61.62,61.66,61.54,61.6,44655.0,57.2414,57.2786,57.1671,57.2228,44655.0
2022-06-22 14:20:00,61.6,61.65,61.5,61.58,67302.0,57.2228,57.2693,57.1299,57.2042,67302.0
2022-06-22 14:25:00,61.55,61.57,61.41,61.44,40653.0,57.1764,57.195,57.0463,57.0742,40653.0
2022-06-22 14:30:00,61.45,61.58,61.43,61.57,44376.0,57.0835,57.2042,57.0649,57.195,44376.0
2022-06-22 14:35:00,61.57,61.68,61.5,61.64,116096.0,57.195,57.2971,57.1299,57.26,116096.0
2022-06-22 14:40:00,61.62,61.69,61.59,61.64,64223.0,57.2414,57.3064,57.2135,57.26,64223.0
2022-06-22 14:45:00,61.63,61.76,61.55,61.58,111556.0,57.2507,57.3715,57.1764,57.2042,111556.0
2022-06-22 14:50:00,61.58,61.72,61.58,61.71,47624.0,57.2042,57.3343,57.2042,57.325,47624.0
2022-06-22 14:55:00,61.72,61.77,61.68,61.72,37116.0,57.3343,57.3807,57.2971,57.3343,37116.0
2022-06-22 15:00:00,61.71,61.75,61.57,61.73,55077.0,57.325,57.3622,57.195,57.3436,55077.0
2022-06-22 15:05:00,61.76,61.78,61.72,61.74,38695.0,57.3715,57.39,57.3343,57.3529,38695.0
2022-06-22 15:10:00,61.75,61.83,61.69,61.78,99938.0,57.3622,57.4365,57.3064,57.39,99938.0
2022-06-22 15:15:00,61.79,61.81,61.71,61.79,123987.0,57.3993,57.4179,57.325,57.3993,123987.0
2022-06-22 15:20:00,61.78,61.8,61.66,61.71,95220.0,57.39,57.4086,57.2786,57.325,95220.0
2022-06-22 15:25:00,61.71,61.72,61.54,61.63,173746.0,57.325,57.3343,57.1671,57.2507,173746.0
2022-06-22 15:30:00,61.61,61.7,61.5,61.5,90610.0,57.2321,57.3157,57.1299,57.1299,90610.0
2022-06-22 15:35:00,61.48,61.52,61.42,61.47,113824.0,57.1114,57.1485,57.0556,57.1021,113824.0
2022-06-22 15:40:00,61.45,61.6,61.42,61.56,165264.0,57.0835,57.2228,57.0556,57.1857,165264.0
2022-06-22 15:45:00,61.56,61.68,61.5,61.55,128062.0,57.1857,57.2971,57.1299,57.1764,128062.0
2022-06-22 15:50:00,61.56,61.7,61.46,61.62,270634.0,57.1857,57.3157,57.0928,57.2414,270634.0
2022-06-22 15:55:00,61.62,61.62,61.42,61.45,405266.0,57.2414,57.2414,57.0556,57.0835,405266.0
2022-06-23 09:30:00,62.47,62.66,61.31,62.18,446125.0,58.031,58.2075,56.9534,57.7616,446125.0
2022-06-23 09:35:00,62.18,62.19,61.68,61.99,205298.0,57.7616,57.7709,57.2971,57.5851,205298.0
2022-06-23 09:40:00,61.99,63.18,61.84,62.89,655292.0,57.5851,58.6906,57.4458,58.4212,655292.0
2022-06-23 09:45:00,62.89,63.71,62.57,63.63,405279.0,58.4212,59.1829,58.1239,59.1086,405279.0
2022-06-23 09:50:00,63.62,63.76,63.31,63.42,367124.0,59.0993,59.2293,58.8113,58.9135,367124.0
2022-06-23 09:55:00,63.39,64.03,63.37,63.95,283608.0,58.8856,59.4802,58.8671,59.4058,283608.0
2022-06-23 10:00:00,63.93,63.96,63.61,63.72,176169.0,59.3873,59.4151,59.09,59.1922,176169.0
2022-06-23 10:05:00,63.72,63.84,63.07,63.22,151274.0,59.1922,59.3037,58.5884,58.7277,151274.0
2022-06-23 10:10:00,63.24,63.38,62.96,63.29,79981.0,58.7463,58.8763,58.4862,58.7927,79981.0
2022-06-23 10:15:00,63.24,63.29,63.01,63.15,92333.0,58.7463,58.7927,58.5326,58.6627,92333.0
2022-06-23 10:20:00,63.17,63.57,63.12,63.51,125341.0,58.6813,59.0528,58.6348,58.9971,125341.0
2022-06-23 10:25:00,63.51,63.52,63.1,63.14,164625.0,58.9971,59.0064,58.6162,58.6534,164625.0
2022-06-23 10:30:00,63.22,63.38,63.11,63.22,91743.0,58.7277,58.8763,58.6255,58.7277,91743.0
2022-06-23 10:35:00,63.21,63.37,63.18,63.36,108122.0,58.7184,58.8671,58.6906,58.8578,108122.0
2022-06-23 10:40:00,63.37,63.66,63.34,63.59,101143.0,58.8671,59.1364,58.8392,59.0714,101143.0
2022-06-23 10:45:00,63.58,63.59,63.17,63.25,69855.0,59.0621,59.0714,58.6813,58.7556,69855.0
2022-06-23 10:50:00,63.27,63.33,63.12,63.27,104405.0,58.7742,58.8299,58.6348,58.7742,104405.0
2022-06-23 10:55:00,63.25,63.33,62.88,62.93,181979.0,58.7556,58.8299,58.4119,58.4583,181979.0
2022-06-23 11:00:00,62.95,63.03,62.73,62.76,132368.0,58.4769,58.5512,58.2725,58.3004,132368.0
2022-06-23 11:05:00,62.73,62.76,62.54,62.7,87091.0,58.2725,58.3004,58.096,58.2447,87091.0
2022-06-23 11:10:00,62.7,62.87,62.63,62.81,111009.0,58.2447,58.4026,58.1796,58.3468,111009.0
2022-06-23 11:15:00,62.8,62.83,62.68,62.68,79456.0,58.3376,58.3654,58.2261,58.2261,79456.0
2022-06-23 11:20:00,62.68,62.68,62.16,62.24,193152.0,58.2261,58.2261,57.743,57.8173,193152.0
2022-06-23 11:25:00,62.23,62.29,61.94,62.01,226664.0,57.8081,57.8638,57.5387,57.6037,226664.0
2022-06-23 11:30:00,62.02,62.1,61.6,61.6,127161.0,57.613,57.6873,57.2228,57.2228,127161.0
2022-06-23 11:35:00,61.62,61.75,61.51,61.72,114368.0,57.2414,57.3622,57.1392,57.3343,114368.0
2022-06-23 11:40:00,61.71,62.01,61.71,62.0,84477.0,57.325,57.6037,57.325,57.5944,84477.0
2022-06-23 11:45:00,61.98,62.02,61.7,61.9,67955.0,57.5758,57.613,57.3157,57.5015,67955.0
2022-06-23 11:50:00,61.89,61.89,61.6,61.61,125992.0,57.4922,57.4922,57.2228,57.2321,125992.0
2022-06-23 11:55:00,61.61,61.69,61.48,61.67,80859.0,57.2321,57.3064,57.1114,57.2879,80859.0
2022-06-23 12:00:00,61.66,61.68,61.22,61.26,114939.0,57.2786,57.2971,56.8698,56.907,114939.0
2022-06-23 12:05:00,61.25,61.48,61.22,61.36,110296.0,56.8977,57.1114,56.8698,56.9999,110296.0
2022-06-23 12:10:00,61.35,61.39,61.2,61.28,65864.0,56.9906,57.0277,56.8512,56.9256,65864.0
2022-06-23 12:15:00,61.25,61.54,61.18,61.42,107439.0,56.8977,57.1671,56.8327,57.0556,107439.0
2022-06-23 12:20:00,61.42,61.49,61.36,61.42,75018.0,57.0556,57.1206,56.9999,57.0556,75018.0
2022-06-23 12:25:00,61.38,61.44,61.28,61.42,54616.0,57.0185,57.0742,56.9256,57.0556,54616.0
2022-06-23 12:30:00,61.42,61.47,61.3,61.33,40924.0,57.0556,57.1021,56.9441,56.972,40924.0
2022-06-23 12:35:00,61.34,61.42,61.07,61.09,67432.0,56.9813,57.0556,56.7305,56.7491,67432.0
2022-06-23 12:40:00,61.08,61.29,61.03,61.29,58973.0,56.7398,56.9349,56.6933,56.9349,58973.0
2022-06-23 12:45:00,61.29,61.29,61.12,61.17,68283.0,56.9349,56.9349,56.7769,56.8234,68283.0
2022-06-23 12:50:00,61.17,61.17,61.0,61.09,45819.0,56.8234,56.8234,56.6655,56.7491,45819.0
2022-06-23 12:55:00,61.07,61.09,60.91,60.94,62675.0,56.7305,56.7491,56.5819,56.6097,62675.0
2022-06-23 13:00:00,60.94,60.96,60.76,60.84,207218.0,56.6097,56.6283,56.4425,56.5168,207218.0
2022-06-23 13:05:00,60.85,61.08,60.83,60.98,73843.0,56.5261,56.7398,56.5075,56.6469,73843.0
2022-06-23 13:10:00,60.99,61.12,60.92,61.05,57694.0,56.6562,56.7769,56.5911,56.7119,57694.0
2022-06-23 13:15:00,61.06,61.16,61.05,61.09,41783.0,56.7212,56.8141,56.7119,56.7491,41783.0
2022-06-23 13:20:00,61.09,61.11,60.89,60.93,33468.0,56.7491,56.7676,56.5633,56.6004,33468.0
2022-06-23 13:25:00,60.94,61.0,60.91,60.98,37827.0,56.6097,56.6655,56.5819,56.6469,37827.0
2022-06-23 13:30:00,60.98,61.05,60.9,60.95,36280.0,56.6469,56.7119,56.5726,56.619,36280.0
2022-06-23 13:35:00,60.94,60.97,60.79,60.83,48253.0,56.6097,56.6376,56.4704,56.5075,48253.0
2022-06-23 13:40:00,60.83,60.94,60.79,60.94,39711.0,56.5075,56.6097,56.4704,56.6097,39711.0
2022-06-23 13:45:00,60.94,61.23,60.92,61.17,82765.0,56.6097,56.8791,56.5911,56.8234,82765.0
2022-06-23 13:50:00,61.17,61.26,61.15,61.22,40438.0,56.8234,56.907,56.8048,56.8698,40438.0
2022-06-23 13:55:00,61.22,61.33,61.18,61.24,75904.0,56.8698,56.972,56.8327,56.8884,75904.0
2022-06-23 14:00:00,61.25,61.27,61.13,61.16,60153.0,56.8977,56.9163,56.7862,56.8141,60153.0
2022-06-23 14:05:00,61.15,61.21,61.11,61.16,29150.0,56.8048,56.8605,56.7676,56.8141,29150.0
2022-06-23 14:10:00,61.17,61.34,61.14,61.14,72559.0,56.8234,56.9813,56.7955,56.7955,72559.0
2022-06-23 14:15:00,61.15,61.24,61.12,61.15,29944.0,56.8048,56.8884,56.7769,56.8048,29944.0
2022-06-23 14:20:00,61.16,61.28,61.11,61.27,46569.0,56.8141,56.9256,56.7676,56.9163,46569.0
2022-06-23 14:25:00,61.28,61.34,61.24,61.27,55206.0,56.9256,56.9813,56.8884,56.9163,55206.0
2022-06-23 14:30:00,61.27,61.64,61.26,61.56,124031.0,56.9163,57.26,56.907,57.1857,124031.0
2022-06-23 14:35:00,61.55,61.65,61.42,61.45,115650.0,57.1764,57.2693,57.0556,57.0835,115650.0
2022-06-23 14:40:00,61.46,61.46,61.37,61.42,49540.0,57.0928,57.0928,57.0092,57.0556,49540.0
2022-06-23 14:45:00,61.4,61.43,61.27,61.3,59792.0,57.037,57.0649,56.9163,56.9441,59792.0
2022-06-23 14:50:00,61.3,61.35,61.28,61.33,45222.0,56.9441,56.9906,56.9256,56.972,45222.0
2022-06-23 14:55:00,61.3,61.52,61.26,61.45,83491.0,56.9441,57.1485,56.907,57.0835,83491.0
2022-06-23 15:00:00,61.45,61.45,61.29,61.4,77603.0,57.0835,57.0835,56.9349,57.037,77603.0
2022-06-23 15:05:00,61.39,61.6,61.38,61.43,133569.0,57.0277,57.2228,57.0185,57.0649,133569.0
2022-06-23 15:10:00,61.43,61.59,61.38,61.57,88473.0,57.0649,57.2135,57.0185,57.195,88473.0
2022-06-23 15:15:00,61.55,61.6,61.49,61.56,89929.0,57.1764,57.2228,57.1206,57.1857,89929.0
2022-06-23 15:20:00,61.58,61.66,61.52,61.56,120047.0,57.2042,57.2786,57.1485,57.1857,120047.0
2022-06-23 15:25:00,61.54,61.67,61.53,61.62,96178.0,57.1671,57.2879,57.1578,57.2414,96178.0
2022-06-23 15:30:00,61.62,61.92,61.6,61.87,100744.0,57.2414,57.5201,57.2228,57.4736,100744.0
2022-06-23 15:35:00,61.88,61.92,61.72,61.76,117481.0,57.4829,57.5201,57.3343,57.3715,117481.0
2022-06-23 15:40:00,61.76,61.99,61.72,61.92,181497.0,57.3715,57.5851,57.3343,57.5201,181497.0
2022-06-23 15:45:00,61.92,62.11,61.91,62.04,206792.0,57.5201,57.6966,57.5108,57.6316,206792.0
2022-06-23 15:50:00,62.04,62.15,61.94,62.05,250146.0,57.6316,57.7337,57.5387,57.6408,250146.0
2022-06-23 15:55:00,62.04,62.06,61.85,61.88,573025.0,57.6316,57.6501,57.4551,57.4829,573025.0
2022-06-24 09:30:00,63.09,63.63,62.6,63.05,470825.0,58.6069,59.1086,58.1518,58.5698,470825.0
2022-06-24 09:35:00,63.03,63.44,63.0,63.41,259351.0,58.5512,58.9321,58.5233,58.9042,259351.0
2022-06-24 09:40:00,63.44,64.11,63.32,64.05,225066.0,58.9321,59.5545,58.8206,59.4987,225066.0
2022-06-24 09:45:00,64.04,64.4,63.97,64.3,206309.0,59.4894,59.8239,59.4244,59.731,206309.0
2022-06-24 09:50:00,64.28,64.55,64.15,64.33,131032.0,59.7124,59.9632,59.5916,59.7588,131032.0
2022-06-24 09:55:00,64.34,64.44,64.11,64.29,222449.0,59.7681,59.861,59.5545,59.7217,222449.0
2022-06-24 10:00:00,64.3,64.69,64.25,64.62,220467.0,59.731,60.0933,59.6845,60.0282,220467.0
2022-06-24 10:05:00,64.6,64.7,64.43,64.58,185918.0,60.0097,60.1025,59.8517,59.9911,185918.0
2022-06-24 10:10:00,64.57,64.74,64.48,64.62,177475.0,59.9818,60.1397,59.8982,60.0282,177475.0
2022-06-24 10:15:00,64.63,64.7,64.24,64.36,326040.0,60.0375,60.1025,59.6752,59.7867,326040.0
2022-06-24 10:20:00,64.37,64.54,64.3,64.42,118279.0,59.796,59.9539,59.731,59.8424,118279.0
2022-06-24 10:25:00,64.42,64.7,64.36,64.64,91860.0,59.8424,60.1025,59.7867,60.0468,91860.0
2022-06-24 10:30:00,64.65,64.84,64.65,64.82,124797.0,60.0561,60.2326,60.0561,60.214,124797.0
2022-06-24 10:35:00,64.82,64.84,64.24,64.35,105113.0,60.214,60.2326,59.6752,59.7774,105113.0
2022-06-24 10:40:00,64.36,64.39,64.18,64.26,103133.0,59.7867,59.8146,59.6195,59.6938,103133.0
2022-06-24 10:45:00,64.26,64.31,64.09,64.14,63200.0,59.6938,59.7403,59.5359,59.5823,63200.0
2022-06-24 10:50:00,64.13,64.29,64.02,64.29,74675.0,59.573,59.7217,59.4709,59.7217,74675.0
2022-06-24 10:55:00,64.3,64.48,64.19,64.34,116284.0,59.731,59.8982,59.6288,59.7681,116284.0
2022-06-24 11:00:00,64.3,64.56,64.3,64.47,107284.0,59.731,59.9725,59.731,59.8889,107284.0
2022-06-24 11:05:00,64.49,64.54,64.32,64.37,101591.0,59.9075,59.9539,59.7495,59.796,101591.0
2022-06-24 11:10:00,64.38,64.4,64.14,64.2,94321.0,59.8053,59.8239,59.5823,59.6381,94321.0
2022-06-24 11:15:00,64.21,64.24,63.94,63.98,87007.0,59.6474,59.6752,59.3965,59.4337,87007.0
2022-06-24 11:20:00,63.98,64.07,63.9,63.98,117961.0,59.4337,59.5173,59.3594,59.4337,117961.0
2022-06-24 11:25:00,63.99,64.37,63.97,64.36,89122.0,59.443,59.796,59.4244,59.7867,89122.0
2022-06-24 11:30:00,64.36,64.45,64.17,64.18,126466.0,59.7867,59.8703,59.6102,59.6195,126466.0
2022-06-24 11:35:00,64.17,64.23,63.98,64.0,75864.0,59.6102,59.6659,59.4337,59.4523,75864.0
2022-06-24 11:40:00,64.0,64.1,63.95,63.98,82055.0,59.4523,59.5452,59.4058,59.4337,82055.0
2022-06-24 11:45:00,63.97,64.21,63.92,64.13,96160.0,59.4244,59.6474,59.378,59.573,96160.0
2022-06-24 11:50:00,64.13,64.18,64.02,64.12,44084.0,59.573,59.6195,59.4709,59.5638,44084.0
2022-06-24 11:55:00,64.13,64.27,64.12,64.25,51817.0,59.573,59.7031,59.5638,59.6845,51817.0
2022-06-24 12:00:00,64.25,64.33,64.21,64.31,41427.0,59.6845,59.7588,59.6474,59.7403,41427.0
2022-06-24 12:05:00,64.3,64.3,64.02,64.07,80308.0,59.731,59.731,59.4709,59.5173,80308.0
2022-06-24 12:10:00,64.06,64.17,64.05,64.13,34302.0,59.508,59.6102,59.4987,59.573,34302.0
2022-06-24 12:15:00,64.12,64.18,64.04,64.09,44630.0,59.5638,59.6195,59.4894,59.5359,44630.0
2022-06-24 12:20:00,64.09,64.1,63.9,63.99,37063.0,59.5359,59.5452,59.3594,59.443,37063.0
2022-06-24 12:25:00,63.99,64.07,63.95,64.07,49883.0,59.443,59.5173,59.4058,59.5173,49883.0
2022-06-24 12:30:00,64.06,64.09,63.88,63.89,53997.0,59.508,59.5359,59.3408,59.3501,53997.0
2022-06-24 12:35:00,63.89,64.01,63.87,63.98,49329.0,59.3501,59.4616,59.3315,59.4337,49329.0
2022-06-24 12:40:00,63.98,64.06,63.96,64.06,34637.0,59.4337,59.508,59.4151,59.508,34637.0
2022-06-24 12:45:00,64.06,64.06,63.95,63.98,30371.0,59.508,59.508,59.4058,59.4337,30371.0
2022-06-24 12:50:00,64.0,64.01,63.9,63.92,27550.0,59.4523,59.4616,59.3594,59.378,27550.0
2022-06-24 12:55:00,63.94,63.94,63.78,63.78,44902.0,59.3965,59.3965,59.2479,59.2479,44902.0
2022-06-24 13:00:00,63.77,63.78,63.52,63.54,114798.0,59.2386,59.2479,59.0064,59.025,114798.0
2022-06-24 13:05:00,63.54,63.72,63.51,63.66,81389.0,59.025,59.1922,58.9971,59.1364,81389.0
2022-06-24 13:10:00,63.67,63.74,63.57,63.74,98989.0,59.1457,59.2108,59.0528,59.2108,98989.0
2022-06-24 13:15:00,63.74,63.76,63.62,63.63,43064.0,59.2108,59.2293,59.0993,59.1086,43064.0
2022-06-24 13:20:00,63.65,63.68,63.57,63.59,53737.0,59.1272,59.155,59.0528,59.0714,53737.0
2022-06-24 13:25:00,63.58,63.6,63.47,63.47,39968.0,59.0621,59.0807,58.9599,58.9599,39968.0
2022-06-24 13:30:00,63.46,63.49,63.33,63.45,80147.0,58.9507,58.9785,58.8299,58.9414,80147.0
2022-06-24 13:35:00,63.45,63.46,63.29,63.42,71190.0,58.9414,58.9507,58.7927,58.9135,71190.0
2022-06-24 13:40:00,63.41,63.51,63.38,63.48,62492.0,58.9042,58.9971,58.8763,58.9692,62492.0
2022-06-24 13:45:00,63.47,63.5,63.41,63.48,35872.0,58.9599,58.9878,58.9042,58.9692,35872.0
2022-06-24 13:50:00,63.48,63.69,63.47,63.66,84679.0,58.9692,59.1643,58.9599,59.1364,84679.0
2022-06-24 13:55:00,63.66,63.78,63.64,63.78,82688.0,59.1364,59.2479,59.1179,59.2479,82688.0
2022-06-24 14:00:00,63.78,64.0,63.78,63.96,60075.0,59.2479,59.4523,59.2479,59.4151,60075.0
2022-06-24 14:05:00,63.97,63.99,63.84,63.93,71601.0,59.4244,59.443,59.3037,59.3873,71601.0
2022-06-24 14:10:00,63.94,64.03,63.92,63.94,27314.0,59.3965,59.4802,59.378,59.3965,27314.0
2022-06-24 14:15:00,63.94,64.02,63.89,64.0,37453.0,59.3965,59.4709,59.3501,59.4523,37453.0
2022-06-24 14:20:00,64.0,64.03,63.95,63.99,27704.0,59.4523,59.4802,59.4058,59.443,27704.0
2022-06-24 14:25:00,63.99,64.09,63.97,64.04,30912.0,59.443,59.5359,59.4244,59.4894,30912.0
2022-06-24 14:30:00,64.04,64.07,63.98,63.99,25561.0,59.4894,59.5173,59.4337,59.443,25561.0
2022-06-24 14:35:00,63.99,64.02,63.86,64.0,34220.0,59.443,59.4709,59.3222,59.4523,34220.0
2022-06-24 14:40:00,64.0,64.17,63.99,64.17,47168.0,59.4523,59.6102,59.443,59.6102,47168.0
2022-06-24 14:45:00,64.17,64.34,64.17,64.33,69282.0,59.6102,59.7681,59.6102,59.7588,69282.0
2022-06-24 14:50:00,64.34,64.36,64.23,64.3,45152.0,59.7681,59.7867,59.6659,59.731,45152.0
2022-06-24 14:55:00,64.31,64.38,64.31,64.37,49770.0,59.7403,59.8053,59.7403,59.796,49770.0
2022-06-24 15:00:00,64.37,64.38,64.25,64.28,52057.0,59.796,59.8053,59.6845,59.7124,52057.0
2022-06-24 15:05:00,64.28,64.36,64.24,64.31,76508.0,59.7124,59.7867,59.6752,59.7403,76508.0
2022-06-24 15:10:00,64.31,64.38,64.26,64.33,95386.0,59.7403,59.8053,59.6938,59.7588,95386.0
2022-06-24 15:15:00,64.33,64.46,64.31,64.36,95548.0,59.7588,59.8796,59.7403,59.7867,95548.0
2022-06-24 15:20:00,64.36,64.48,64.32,64.48,47717.0,59.7867,59.8982,59.7495,59.8982,47717.0
2022-06-24 15:25:00,64.47,64.49,64.41,64.47,86649.0,59.8889,59.9075,59.8332,59.8889,86649.0
2022-06-24 15:30:00,64.47,64.49,64.31,64.31,102219.0,59.8889,59.9075,59.7403,59.7403,102219.0
2022-06-24 15:35:00,64.3,64.31,64.16,64.16,138155.0,59.731,59.7403,59.6009,59.6009,138155.0
2022-06-24 15:40:00,64.17,64.17,64.04,64.09,106106.0,59.6102,59.6102,59.4894,59.5359,106106.0
2022-06-24 15:45:00,64.08,64.16,64.02,64.12,120119.0,59.5266,59.6009,59.4709,59.5638,120119.0
2022-06-24 15:50:00,64.11,64.17,63.98,64.01,314857.0,59.5545,59.6102,59.4337,59.4616,314857.0
2022-06-24 15:55:00,64.0,64.04,63.79,64.02,607497.0,59.4523,59.4894,59.2572,59.4709,607497.0
2022-06-27 09:30:00,67.16,67.72,66.77,67.31,1062600.0,62.3877,62.908,62.0255,62.5271,1062600.0
2022-06-27 09:35:00,67.31,67.5,66.66,67.16,630471.0,62.5271,62.7036,61.9233,62.3877,630471.0
2022-06-27 09:40:00,67.14,67.56,66.86,67.37,578201.0,62.3692,62.7593,62.1091,62.5828,578201.0
2022-06-27 09:45:00,67.39,67.51,67.09,67.34,414938.0,62.6014,62.7129,62.3227,62.555,414938.0
2022-06-27 09:50:00,67.36,67.63,67.1,67.47,498912.0,62.5735,62.8243,62.332,62.6757,498912.0
2022-06-27 09:55:00,67.46,68.29,67.44,67.85,864793.0,62.6664,63.4374,62.6478,63.0287,864793.0
2022-06-27 10:00:00,67.86,68.2,67.81,68.14,308766.0,63.038,63.3538,62.9916,63.2981,308766.0
2022-06-27 10:05:00,68.12,68.16,67.14,67.26,242733.0,63.2795,63.3167,62.3692,62.4806,242733.0
2022-06-27 10:10:00,67.27,67.35,66.76,66.86,318070.0,62.4899,62.5642,62.0162,62.1091,318070.0
2022-06-27 10:15:00,66.86,66.87,66.44,66.61,292128.0,62.1091,62.1183,61.7189,61.8768,292128.0
2022-06-27 10:20:00,66.62,66.68,66.03,66.1,268978.0,61.8861,61.9419,61.338,61.4031,268978.0
2022-06-27 10:25:00,66.09,66.6,66.05,66.48,205544.0,61.3938,61.8675,61.3566,61.7561,205544.0
2022-06-27 10:30:00,66.46,66.65,66.39,66.43,117953.0,61.7375,61.914,61.6725,61.7096,117953.0
2022-06-27 10:35:00,66.43,66.48,66.19,66.44,140311.0,61.7096,61.7561,61.4867,61.7189,140311.0
2022-06-27 10:40:00,66.44,66.74,66.41,66.66,136900.0,61.7189,61.9976,61.691,61.9233,136900.0
2022-06-27 10:45:00,66.65,66.72,66.56,66.62,87373.0,61.914,61.979,61.8304,61.8861,87373.0
2022-06-27 10:50:00,66.63,66.72,66.47,66.58,187661.0,61.8954,61.979,61.7468,61.849,187661.0
2022-06-27 10:55:00,66.58,66.75,66.57,66.6,61815.0,61.849,62.0069,61.8397,61.8675,61815.0
2022-06-27 11:00:00,66.59,66.63,66.35,66.42,71698.0,61.8582,61.8954,61.6353,61.7003,71698.0
2022-06-27 11:05:00,66.42,66.42,65.98,66.01,155193.0,61.7003,61.7003,61.2916,61.3195,155193.0
2022-06-27 11:10:00,66.01,66.1,65.9,66.02,88987.0,61.3195,61.4031,61.2173,61.3287,88987.0
2022-06-27 11:15:00,66.02,66.3,65.95,66.24,81888.0,61.3287,61.5889,61.2637,61.5331,81888.0
2022-06-27 11:20:00,66.24,66.36,66.09,66.1,114752.0,61.5331,61.6446,61.3938,61.4031,114752.0
2022-06-27 11:25:00,66.12,66.26,66.07,66.13,97838.0,61.4216,61.5517,61.3752,61.4309,97838.0
2022-06-27 11:30:00,66.14,66.24,66.03,66.13,94023.0,61.4402,61.5331,61.338,61.4309,94023.0
2022-06-27 11:35:00,66.12,66.23,66.04,66.13,50812.0,61.4216,61.5238,61.3473,61.4309,50812.0
2022-06-27 11:40:00,66.14,66.2,66.03,66.14,48659.0,61.4402,61.496,61.338,61.4402,48659.0
2022-06-27 11:45:00,66.14,66.14,65.79,65.89,120222.0,61.4402,61.4402,61.1151,61.208,120222.0
2022-06-27 11:50:00,65.85,65.92,65.75,65.77,68507.0,61.1708,61.2359,61.0779,61.0965,68507.0
2022-06-27 11:55:00,65.78,65.87,65.68,65.83,123860.0,61.1058,61.1894,61.0129,61.1522,123860.0
2022-06-27 12:00:00,65.85,65.93,65.66,65.81,74665.0,61.1708,61.2451,60.9943,61.1337,74665.0
2022-06-27 12:05:00,65.81,66.01,65.76,66.0,51353.0,61.1337,61.3195,61.0872,61.3102,51353.0
2022-06-27 12:10:00,65.99,66.07,65.92,65.92,50452.0,61.3009,61.3752,61.2359,61.2359,50452.0
2022-06-27 12:15:00,65.92,65.94,65.75,65.8,48528.0,61.2359,61.2544,61.0779,61.1244,48528.0
2022-06-27 12:20:00,65.79,65.86,65.5,65.51,87740.0,61.1151,61.1801,60.8457,60.855,87740.0
2022-06-27 12:25:00,65.51,65.58,65.38,65.49,149638.0,60.855,60.92,60.7342,60.8364,149638.0
2022-06-27 12:30:00,65.49,65.49,65.27,65.44,54272.0,60.8364,60.8364,60.632,60.79,54272.0
2022-06-27 12:35:00,65.43,65.53,65.36,65.44,83073.0,60.7807,60.8736,60.7156,60.79,83073.0
2022-06-27 12:40:00,65.45,65.6,65.45,65.6,80013.0,60.7993,60.9386,60.7993,60.9386,80013.0
2022-06-27 12:45:00,65.59,65.64,65.42,65.46,50574.0,60.9293,60.9758,60.7714,60.8085,50574.0
2022-06-27 12:50:00,65.45,65.49,65.24,65.27,81124.0,60.7993,60.8364,60.6042,60.632,81124.0
2022-06-27 12:55:00,65.25,65.25,65.06,65.12,100783.0,60.6135,60.6135,60.437,60.4927,100783.0
2022-06-27 13:00:00,65.12,65.12,64.92,65.02,108062.0,60.4927,60.4927,60.3069,60.3998,108062.0
2022-06-27 13:05:00,65.02,65.13,64.92,65.12,108323.0,60.3998,60.502,60.3069,60.4927,108323.0
2022-06-27 13:10:00,65.13,65.37,65.11,65.37,55975.0,60.502,60.7249,60.4834,60.7249,55975.0
2022-06-27 13:15:00,65.37,65.39,65.16,65.37,103025.0,60.7249,60.7435,60.5299,60.7249,103025.0
2022-06-27 13:20:00,65.35,65.49,65.31,65.4,39225.0,60.7064,60.8364,60.6692,60.7528,39225.0
2022-06-27 13:25:00,65.41,65.41,65.23,65.36,174091.0,60.7621,60.7621,60.5949,60.7156,174091.0
2022-06-27 13:30:00,65.35,65.41,65.26,65.28,38124.0,60.7064,60.7621,60.6228,60.6413,38124.0
2022-06-27 13:35:00,65.28,65.32,65.14,65.3,144851.0,60.6413,60.6785,60.5113,60.6599,144851.0
2022-06-27 13:40:00,65.31,65.37,65.21,65.24,45555.0,60.6692,60.7249,60.5763,60.6042,45555.0
2022-06-27 13:45:00,65.23,65.43,65.17,65.43,76837.0,60.5949,60.7807,60.5391,60.7807,76837.0
2022-06-27 13:50:00,65.47,65.62,65.4,65.53,76019.0,60.8178,60.9572,60.7528,60.8736,76019.0
2022-06-27 13:55:00,65.55,65.62,65.43,65.45,54018.0,60.8921,60.9572,60.7807,60.7993,54018.0
2022-06-27 14:00:00,65.42,65.6,65.37,65.58,77042.0,60.7714,60.9386,60.7249,60.92,77042.0
2022-06-27 14:05:00,65.57,65.66,65.47,65.53,91208.0,60.9107,60.9943,60.8178,60.8736,91208.0
2022-06-27 14:10:00,65.53,65.61,65.45,65.45,44966.0,60.8736,60.9479,60.7993,60.7993,44966.0
2022-06-27 14:15:00,65.47,65.51,65.33,65.42,46816.0,60.8178,60.855,60.6878,60.7714,46816.0
2022-06-27 14:20:00,65.41,65.59,65.41,65.58,42118.0,60.7621,60.9293,60.7621,60.92,42118.0
2022-06-27 14:25:00,65.59,65.64,65.45,65.48,48734.0,60.9293,60.9758,60.7993,60.8271,48734.0
2022-06-27 14:30:00,65.48,65.51,65.38,65.43,30156.0,60.8271,60.855,60.7342,60.7807,30156.0
2022-06-27 14:35:00,65.43,65.7,65.4,65.7,62353.0,60.7807,61.0315,60.7528,61.0315,62353.0
2022-06-27 14:40:00,65.71,65.81,65.61,65.72,55827.0,61.0408,61.1337,60.9479,61.0501,55827.0
2022-06-27 14:45:00,65.72,65.96,65.67,65.89,63685.0,61.0501,61.273,61.0036,61.208,63685.0
2022-06-27 14:50:00,65.89,65.92,65.82,65.83,49002.0,61.208,61.2359,61.143,61.1522,49002.0
2022-06-27 14:55:00,65.81,65.89,65.77,65.83,44283.0,61.1337,61.208,61.0965,61.1522,44283.0
2022-06-27 15:00:00,65.82,65.88,65.65,65.72,67078.0,61.143,61.1987,60.985,61.0501,67078.0
2022-06-27 15:05:00,65.7,65.7,65.45,65.51,79253.0,61.0315,61.0315,60.7993,60.855,79253.0
2022-06-27 15:10:00,65.51,65.66,65.51,65.65,51358.0,60.855,60.9943,60.855,60.985,51358.0
2022-06-27 15:15:00,65.65,65.67,65.55,65.65,42332.0,60.985,61.0036,60.8921,60.985,42332.0
2022-06-27 15:20:00,65.66,65.68,65.37,65.51,147219.0,60.9943,61.0129,60.7249,60.855,147219.0
2022-06-27 15:25:00,65.51,65.63,65.46,65.59,63970.0,60.855,60.9665,60.8085,60.9293,63970.0
2022-06-27 15:30:00,65.6,65.73,65.51,65.72,79531.0,60.9386,61.0594,60.855,61.0501,79531.0
2022-06-27 15:35:00,65.72,65.78,65.61,65.65,71699.0,61.0501,61.1058,60.9479,60.985,71699.0
2022-06-27 15:40:00,65.66,66.08,65.64,66.04,134847.0,60.9943,61.3845,60.9758,61.3473,134847.0
2022-06-27 15:45:00,66.03,66.08,65.91,65.93,125088.0,61.338,61.3845,61.2266,61.2451,125088.0
2022-06-27 15:50:00,65.93,65.93,65.63,65.69,173573.0,61.2451,61.2451,60.9665,61.0222,173573.0
2022-06-27 15:55:00,65.69,65.74,65.52,65.63,603993.0,61.0222,61.0686,60.8643,60.9665,603993.0
2022-06-28 09:30:00,65.7,66.06,65.26,65.33,453360.0,61.0315,61.3659,60.6228,60.6878,453360.0
2022-06-28 09:35:00,65.28,65.66,65.05,65.64,275648.0,60.6413,60.9943,60.4277,60.9758,275648.0
2022-06-28 09:40:00,65.68,66.15,65.43,66.06,178365.0,61.0129,61.4495,60.7807,61.3659,178365.0
2022-06-28 09:45:00,66.08,66.2,65.74,66.2,147303.0,61.3845,61.496,61.0686,61.496,147303.0
2022-06-28 09:50:00,66.2,66.44,66.1,66.44,167487.0,61.496,61.7189,61.4031,61.7189,167487.0
2022-06-28 09:55:00,66.43,66.6,66.23,66.44,265559.0,61.7096,61.8675,61.5238,61.7189,265559.0
2022-06-28 10:00:00,66.45,66.68,66.07,66.11,80045.0,61.7282,61.9419,61.3752,61.4124,80045.0
2022-06-28 10:05:00,66.09,66.11,65.71,65.99,101832.0,61.3938,61.4124,61.0408,61.3009,101832.0
2022-06-28 10:10:00,65.97,66.19,65.96,66.19,70773.0,61.2823,61.4867,61.273,61.4867,70773.0
2022-06-28 10:15:00,66.19,66.44,66.11,66.15,85988.0,61.4867,61.7189,61.4124,61.4495,85988.0
2022-06-28 10:20:00,66.15,66.28,66.1,66.17,67904.0,61.4495,61.5703,61.4031,61.4681,67904.0
2022-06-28 10:25:00,66.17,66.25,65.81,65.81,83714.0,61.4681,61.5424,61.1337,61.1337,83714.0
2022-06-28 10:30:00,65.8,65.8,65.39,65.41,84034.0,61.1244,61.1244,60.7435,60.7621,84034.0
2022-06-28 10:35:00,65.4,65.58,65.29,65.4,51721.0,60.7528,60.92,60.6506,60.7528,51721.0
2022-06-28 10:40:00,65.39,65.39,65.06,65.29,102040.0,60.7435,60.7435,60.437,60.6506,102040.0
2022-06-28 10:45:00,65.28,65.29,65.12,65.2,57638.0,60.6413,60.6506,60.4927,60.567,57638.0
2022-06-28 10:50:00,65.24,65.24,65.09,65.15,74411.0,60.6042,60.6042,60.4648,60.5206,74411.0
2022-06-28 10:55:00,65.16,65.32,65.16,65.24,87846.0,60.5299,60.6785,60.5299,60.6042,87846.0
2022-06-28 11:00:00,65.21,65.31,65.08,65.2,66380.0,60.5763,60.6692,60.4555,60.567,66380.0
2022-06-28 11:05:00,65.2,65.2,65.04,65.08,41385.0,60.567,60.567,60.4184,60.4555,41385.0
2022-06-28 11:10:00,65.11,65.13,64.86,64.91,83335.0,60.4834,60.502,60.2512,60.2976,83335.0
2022-06-28 11:15:00,64.89,64.91,64.66,64.66,106485.0,60.279,60.2976,60.0654,60.0654,106485.0
2022-06-28 11:20:00,64.66,64.73,64.42,64.45,100931.0,60.0654,60.1304,59.8424,59.8703,100931.0
2022-06-28 11:25:00,64.47,64.47,64.18,64.21,94256.0,59.8889,59.8889,59.6195,59.6474,94256.0
2022-06-28 11:30:00,64.21,64.36,64.19,64.32,109689.0,59.6474,59.7867,59.6288,59.7495,109689.0
2022-06-28 11:35:00,64.31,64.45,64.25,64.32,75524.0,59.7403,59.8703,59.6845,59.7495,75524.0
2022-06-28 11:40:00,64.33,64.37,64.16,64.19,63430.0,59.7588,59.796,59.6009,59.6288,63430.0
2022-06-28 11:45:00,64.19,64.3,64.1,64.17,82026.0,59.6288,59.731,59.5452,59.6102,82026.0
2022-06-28 11:50:00,64.13,64.17,64.05,64.1,53882.0,59.573,59.6102,59.4987,59.5452,53882.0
2022-06-28 11:55:00,64.08,64.18,64.06,64.09,54675.0,59.5266,59.6195,59.508,59.5359,54675.0
2022-06-28 12:00:00,64.09,64.16,63.96,63.97,103334.0,59.5359,59.6009,59.4151,59.4244,103334.0
2022-06-28 12:05:00,63.98,64.2,63.97,64.11,45065.0,59.4337,59.6381,59.4244,59.5545,45065.0
2022-06-28 12:10:00,64.09,64.31,64.07,64.23,74983.0,59.5359,59.7403,59.5173,59.6659,74983.0
2022-06-28 12:15:00,64.21,64.26,64.01,64.24,72887.0,59.6474,59.6938,59.4616,59.6752,72887.0
2022-06-28 12:20:00,64.23,64.32,64.16,64.26,93825.0,59.6659,59.7495,59.6009,59.6938,93825.0
2022-06-28 12:25:00,64.26,64.31,64.19,64.3,34857.0,59.6938,59.7403,59.6288,59.731,34857.0
2022-06-28 12:30:00,64.29,64.31,64.13,64.15,40137.0,59.7217,59.7403,59.573,59.5916,40137.0
2022-06-28 12:35:00,64.14,64.27,64.13,64.24,45344.0,59.5823,59.7031,59.573,59.6752,45344.0
2022-06-28 12:40:00,64.23,64.31,64.21,64.31,96566.0,59.6659,59.7403,59.6474,59.7403,96566.0
2022-06-28 12:45:00,64.31,64.42,64.2,64.23,50958.0,59.7403,59.8424,59.6381,59.6659,50958.0
2022-06-28 12:50:00,64.23,64.34,64.23,64.24,42320.0,59.6659,59.7681,59.6659,59.6752,42320.0
2022-06-28 12:55:00,64.23,64.32,64.21,64.27,28155.0,59.6659,59.7495,59.6474,59.7031,28155.0
2022-06-28 13:00:00,64.26,64.28,64.09,64.21,59433.0,59.6938,59.7124,59.5359,59.6474,59433.0
2022-06-28 13:05:00,64.24,64.24,64.08,64.08,20730.0,59.6752,59.6752,59.5266,59.5266,20730.0
2022-06-28 13:10:00,64.07,64.15,64.0,64.06,54142.0,59.5173,59.5916,59.4523,59.508,54142.0
2022-06-28 13:15:00,64.05,64.14,64.04,64.07,26196.0,59.4987,59.5823,59.4894,59.5173,26196.0
2022-06-28 13:20:00,64.06,64.08,63.97,64.03,32037.0,59.508,59.5266,59.4244,59.4802,32037.0
2022-06-28 13:25:00,64.02,64.14,63.98,64.09,32367.0,59.4709,59.5823,59.4337,59.5359,32367.0
2022-06-28 13:30:00,64.09,64.17,64.04,64.04,27461.0,59.5359,59.6102,59.4894,59.4894,27461.0
2022-06-28 13:35:00,64.03,64.03,63.87,63.93,38454.0,59.4802,59.4802,59.3315,59.3873,38454.0
2022-06-28 13:40:00,63.93,64.12,63.91,64.05,25856.0,59.3873,59.5638,59.3687,59.4987,25856.0
2022-06-28 13:45:00,64.07,64.15,63.98,64.12,34754.0,59.5173,59.5916,59.4337,59.5638,34754.0
2022-06-28 13:50:00,64.13,64.24,64.13,64.17,33519.0,59.573,59.6752,59.573,59.6102,33519.0
2022-06-28 13:55:00,64.15,64.18,64.1,64.1,14886.0,59.5916,59.6195,59.5452,59.5452,14886.0
2022-06-28 14:00:00,64.09,64.22,64.08,64.12,24890.0,59.5359,59.6567,59.5266,59.5638,24890.0
2022-06-28 14:05:00,64.14,64.17,64.0,64.04,47839.0,59.5823,59.6102,59.4523,59.4894,47839.0
2022-06-28 14:10:00,64.04,64.09,63.96,63.99,29506.0,59.4894,59.5359,59.4151,59.443,29506.0
2022-06-28 14:15:00,64.0,64.08,63.94,64.01,26679.0,59.4523,59.5266,59.3965,59.4616,26679.0
2022-06-28 14:20:00,64.01,64.07,63.97,64.05,28531.0,59.4616,59.5173,59.4244,59.4987,28531.0
2022-06-28 14:25:00,64.05,64.17,64.04,64.17,22957.0,59.4987,59.6102,59.4894,59.6102,22957.0
2022-06-28 14:30:00,64.15,64.22,64.1,64.14,33395.0,59.5916,59.6567,59.5452,59.5823,33395.0
2022-06-28 14:35:00,64.13,64.21,64.11,64.2,48065.0,59.573,59.6474,59.5545,59.6381,48065.0
2022-06-28 14:40:00,64.19,64.29,64.19,64.28,25051.0,59.6288,59.7217,59.6288,59.7124,25051.0
2022-06-28 14:45:00,64.28,64.48,64.26,64.48,32038.0,59.7124,59.8982,59.6938,59.8982,32038.0
2022-06-28 14:50:00,64.48,64.49,64.38,64.47,27131.0,59.8982,59.9075,59.8053,59.8889,27131.0
2022-06-28 14:55:00,64.49,64.52,64.41,64.44,27237.0,59.9075,59.9353,59.8332,59.861,27237.0
2022-06-28 15:00:00,64.43,64.51,64.35,64.35,38582.0,59.8517,59.926,59.7774,59.7774,38582.0
2022-06-28 15:05:00,64.35,64.38,64.16,64.21,43291.0,59.7774,59.8053,59.6009,59.6474,43291.0
2022-06-28 15:10:00,64.22,64.27,64.15,64.23,44102.0,59.6567,59.7031,59.5916,59.6659,44102.0
2022-06-28 15:15:00,64.23,64.42,64.2,64.38,43259.0,59.6659,59.8424,59.6381,59.8053,43259.0
2022-06-28 15:20:00,64.39,64.6,64.34,64.58,41747.0,59.8146,60.0097,59.7681,59.9911,41747.0
2022-06-28 15:25:00,64.58,64.65,64.5,64.64,62320.0,59.9911,60.0561,59.9168,60.0468,62320.0
2022-06-28 15:30:00,64.63,64.68,64.58,64.63,61621.0,60.0375,60.084,59.9911,60.0375,61621.0
2022-06-28 15:35:00,64.63,64.72,64.62,64.7,73632.0,60.0375,60.1211,60.0282,60.1025,73632.0
2022-06-28 15:40:00,64.71,64.71,64.53,64.6,123490.0,60.1118,60.1118,59.9446,60.0097,123490.0
2022-06-28 15:45:00,64.59,64.71,64.46,64.52,108834.0,60.0004,60.1118,59.8796,59.9353,108834.0
2022-06-28 15:50:00,64.51,64.63,64.4,64.63,161244.0,59.926,60.0375,59.8239,60.0375,161244.0
2022-06-28 15:55:00,64.62,64.64,64.5,64.55,343793.0,60.0282,60.0468,59.9168,59.9632,343793.0
2022-06-29 09:30:00,63.72,64.03,63.25,63.51,273255.0,59.1922,59.4802,58.7556,58.9971,273255.0
2022-06-29 09:35:00,63.49,64.02,63.29,63.64,216195.0,58.9785,59.4709,58.7927,59.1179,216195.0
2022-06-29 09:40:00,63.67,63.93,63.45,63.76,136131.0,59.1457,59.3873,58.9414,59.2293,136131.0
2022-06-29 09:45:00,63.74,63.95,63.63,63.88,195912.0,59.2108,59.4058,59.1086,59.3408,195912.0
2022-06-29 09:50:00,63.86,64.19,63.64,63.77,242702.0,59.3222,59.6288,59.1179,59.2386,242702.0
2022-06-29 09:55:00,63.79,63.84,63.63,63.76,119458.0,59.2572,59.3037,59.1086,59.2293,119458.0
2022-06-29 10:00:00,63.74,64.21,63.66,64.02,132390.0,59.2108,59.6474,59.1364,59.4709,132390.0
2022-06-29 10:05:00,64.01,64.71,64.0,64.55,95023.0,59.4616,60.1118,59.4523,59.9632,95023.0
2022-06-29 10:10:00,64.55,64.9,64.53,64.58,114748.0,59.9632,60.2883,59.9446,59.9911,114748.0
2022-06-29 10:15:00,64.56,64.72,64.16,64.18,48983.0,59.9725,60.1211,59.6009,59.6195,48983.0
2022-06-29 10:20:00,64.19,64.33,64.07,64.33,32520.0,59.6288,59.7588,59.5173,59.7588,32520.0
2022-06-29 10:25:00,64.3,64.56,64.3,64.45,52304.0,59.731,59.9725,59.731,59.8703,52304.0
2022-06-29 10:30:00,64.46,64.68,64.37,64.48,42083.0,59.8796,60.084,59.796,59.8982,42083.0
2022-06-29 10:35:00,64.48,64.56,64.17,64.3,36512.0,59.8982,59.9725,59.6102,59.731,36512.0
2022-06-29 10:40:00,64.28,64.48,64.2,64.45,31002.0,59.7124,59.8982,59.6381,59.8703,31002.0
2022-06-29 10:45:00,64.47,64.64,64.42,64.51,66538.0,59.8889,60.0468,59.8424,59.926,66538.0
2022-06-29 10:50:00,64.5,64.74,64.48,64.62,80773.0,59.9168,60.1397,59.8982,60.0282,80773.0
2022-06-29 10:55:00,64.57,64.63,64.43,64.61,45047.0,59.9818,60.0375,59.8517,60.0189,45047.0
2022-06-29 11:00:00,64.59,64.74,64.55,64.64,59850.0,60.0004,60.1397,59.9632,60.0468,59850.0
2022-06-29 11:05:00,64.64,64.68,64.5,64.53,56934.0,60.0468,60.084,59.9168,59.9446,56934.0
2022-06-29 11:10:00,64.5,64.56,64.3,64.33,45178.0,59.9168,59.9725,59.731,59.7588,45178.0
2022-06-29 11:15:00,64.34,64.42,64.25,64.28,27564.0,59.7681,59.8424,59.6845,59.7124,27564.0
2022-06-29 11:20:00,64.29,64.32,64.02,64.05,51964.0,59.7217,59.7495,59.4709,59.4987,51964.0
2022-06-29 11:25:00,64.06,64.15,63.89,63.92,64869.0,59.508,59.5916,59.3501,59.378,64869.0
2022-06-29 11:30:00,63.93,64.18,63.83,64.18,72005.0,59.3873,59.6195,59.2944,59.6195,72005.0
2022-06-29 11:35:00,64.19,64.47,64.16,64.41,48135.0,59.6288,59.8889,59.6009,59.8332,48135.0
2022-06-29 11:40:00,64.4,64.52,64.39,64.46,40173.0,59.8239,59.9353,59.8146,59.8796,40173.0
2022-06-29 11:45:00,64.47,64.68,64.45,64.57,36203.0,59.8889,60.084,59.8703,59.9818,36203.0
2022-06-29 11:50:00,64.54,64.7,64.54,64.63,55237.0,59.9539,60.1025,59.9539,60.0375,55237.0
2022-06-29 11:55:00,64.63,64.77,64.59,64.76,29374.0,60.0375,60.1676,60.0004,60.1583,29374.0
2022-06-29 12:00:00,64.75,64.84,64.67,64.78,37488.0,60.149,60.2326,60.0747,60.1769,37488.0
2022-06-29 12:05:00,64.8,64.81,64.58,64.58,32499.0,60.1954,60.2047,59.9911,59.9911,32499.0
2022-06-29 12:10:00,64.6,64.61,64.49,64.59,73263.0,60.0097,60.0189,59.9075,60.0004,73263.0
2022-06-29 12:15:00,64.6,64.66,64.55,64.61,23217.0,60.0097,60.0654,59.9632,60.0189,23217.0
2022-06-29 12:20:00,64.63,64.71,64.44,64.47,40428.0,60.0375,60.1118,59.861,59.8889,40428.0
2022-06-29 12:25:00,64.47,64.47,64.32,64.36,28046.0,59.8889,59.8889,59.7495,59.7867,28046.0
2022-06-29 12:30:00,64.35,64.44,64.3,64.42,19783.0,59.7774,59.861,59.731,59.8424,19783.0
2022-06-29 12:35:00,64.41,64.62,64.41,64.58,37668.0,59.8332,60.0282,59.8332,59.9911,37668.0
2022-06-29 12:40:00,64.58,64.62,64.53,64.59,26423.0,59.9911,60.0282,59.9446,60.0004,26423.0
2022-06-29 12:45:00,64.59,64.67,64.46,64.52,46338.0,60.0004,60.0747,59.8796,59.9353,46338.0
2022-06-29 12:50:00,64.52,64.58,64.46,64.5,23673.0,59.9353,59.9911,59.8796,59.9168,23673.0
2022-06-29 12:55:00,64.5,64.58,64.45,64.55,14812.0,59.9168,59.9911,59.8703,59.9632,14812.0
2022-06-29 13:00:00,64.55,64.6,64.53,64.58,19464.0,59.9632,60.0097,59.9446,59.9911,19464.0
2022-06-29 13:05:00,64.58,64.68,64.47,64.66,39463.0,59.9911,60.084,59.8889,60.0654,39463.0
2022-06-29 13:10:00,64.69,64.74,64.45,64.46,61475.0,60.0933,60.1397,59.8703,59.8796,61475.0
2022-06-29 13:15:00,64.43,64.48,64.33,64.35,35551.0,59.8517,59.8982,59.7588,59.7774,35551.0
2022-06-29 13:20:00,64.34,64.34,64.27,64.3,44205.0,59.7681,59.7681,59.7031,59.731,44205.0
2022-06-29 13:25:00,64.28,64.47,64.28,64.4,40658.0,59.7124,59.8889,59.7124,59.8239,40658.0
2022-06-29 13:30:00,64.4,64.4,64.29,64.35,17211.0,59.8239,59.8239,59.7217,59.7774,17211.0
2022-06-29 13:35:00,64.33,64.42,64.33,64.39,22641.0,59.7588,59.8424,59.7588,59.8146,22641.0
2022-06-29 13:40:00,64.39,64.44,64.3,64.33,25678.0,59.8146,59.861,59.731,59.7588,25678.0
2022-06-29 13:45:00,64.34,64.34,64.21,64.21,34049.0,59.7681,59.7681,59.6474,59.6474,34049.0
2022-06-29 13:50:00,64.22,64.27,64.22,64.26,18217.0,59.6567,59.7031,59.6567,59.6938,18217.0
2022-06-29 13:55:00,64.25,64.42,64.25,64.39,37606.0,59.6845,59.8424,59.6845,59.8146,37606.0
2022-06-29 14:00:00,64.37,64.57,64.34,64.56,37831.0,59.796,59.9818,59.7681,59.9725,37831.0
2022-06-29 14:05:00,64.57,64.65,64.56,64.63,29285.0,59.9818,60.0561,59.9725,60.0375,29285.0
2022-06-29 14:10:00,64.63,64.69,64.58,64.65,20917.0,60.0375,60.0933,59.9911,60.0561,20917.0
2022-06-29 14:15:00,64.65,64.71,64.62,64.65,15564.0,60.0561,60.1118,60.0282,60.0561,15564.0
2022-06-29 14:20:00,64.65,64.65,64.51,64.53,25342.0,60.0561,60.0561,59.926,59.9446,25342.0
2022-06-29 14:25:00,64.52,64.59,64.46,64.54,42092.0,59.9353,60.0004,59.8796,59.9539,42092.0
2022-06-29 14:30:00,64.52,64.55,64.37,64.4,21054.0,59.9353,59.9632,59.796,59.8239,21054.0
2022-06-29 14:35:00,64.42,64.42,64.34,64.36,25458.0,59.8424,59.8424,59.7681,59.7867,25458.0
2022-06-29 14:40:00,64.37,64.39,64.21,64.23,24899.0,59.796,59.8146,59.6474,59.6659,24899.0
2022-06-29 14:45:00,64.24,64.3,64.2,64.27,26565.0,59.6752,59.731,59.6381,59.7031,26565.0
2022-06-29 14:50:00,64.27,64.41,64.25,64.4,31842.0,59.7031,59.8332,59.6845,59.8239,31842.0
2022-06-29 14:55:00,64.4,64.4,64.33,64.35,18659.0,59.8239,59.8239,59.7588,59.7774,18659.0
2022-06-29 15:00:00,64.36,64.41,64.29,64.38,25378.0,59.7867,59.8332,59.7217,59.8053,25378.0
2022-06-29 15:05:00,64.38,64.55,64.37,64.53,28550.0,59.8053,59.9632,59.796,59.9446,28550.0
2022-06-29 15:10:00,64.52,64.56,64.47,64.52,23072.0,59.9353,59.9725,59.8889,59.9353,23072.0
2022-06-29 15:15:00,64.52,64.62,64.48,64.48,31504.0,59.9353,60.0282,59.8982,59.8982,31504.0
2022-06-29 15:20:00,64.48,64.6,64.47,64.59,32738.0,59.8982,60.0097,59.8889,60.0004,32738.0
2022-06-29 15:25:00,64.59,64.67,64.49,64.66,61325.0,60.0004,60.0747,59.9075,60.0654,61325.0
2022-06-29 15:30:00,64.67,64.68,64.53,64.56,51875.0,60.0747,60.084,59.9446,59.9725,51875.0
2022-06-29 15:35:00,64.56,64.67,64.49,64.67,47234.0,59.9725,60.0747,59.9075,60.0747,47234.0
2022-06-29 15:40:00,64.66,64.8,64.65,64.8,74185.0,60.0654,60.1954,60.0561,60.1954,74185.0
2022-06-29 15:45:00,64.8,64.91,64.79,64.83,97590.0,60.1954,60.2976,60.1862,60.2233,97590.0
2022-06-29 15:50:00,64.85,64.91,64.73,64.82,167704.0,60.2419,60.2976,60.1304,60.214,167704.0
2022-06-29 15:55:00,64.83,64.89,64.72,64.86,274246.0,60.2233,60.279,60.1211,60.2512,274246.0
2022-06-30 09:30:00,63.89,64.26,63.42,63.57,223972.0,59.3501,59.6938,58.9135,59.0528,223972.0
2022-06-30 09:35:00,63.53,63.85,63.36,63.46,86564.0,59.0157,59.3129,58.8578,58.9507,86564.0
2022-06-30 09:40:00,63.44,63.91,63.44,63.75,67192.0,58.9321,59.3687,58.9321,59.2201,67192.0
2022-06-30 09:45:00,63.77,63.9,63.57,63.6,64613.0,59.2386,59.3594,59.0528,59.0807,64613.0
2022-06-30 09:50:00,63.6,63.71,63.04,63.19,141809.0,59.0807,59.1829,58.5605,58.6998,141809.0
2022-06-30 09:55:00,63.19,63.31,62.94,63.11,109438.0,58.6998,58.8113,58.4676,58.6255,109438.0
2022-06-30 10:00:00,63.11,63.18,62.91,63.03,50546.0,58.6255,58.6906,58.4397,58.5512,50546.0
2022-06-30 10:05:00,63.04,63.13,62.96,62.97,78393.0,58.5605,58.6441,58.4862,58.4955,78393.0
2022-06-30 10:10:00,62.97,63.35,62.95,63.35,33239.0,58.4955,58.8485,58.4769,58.8485,33239.0
2022-06-30 10:15:00,63.37,63.61,63.29,63.6,39930.0,58.8671,59.09,58.7927,59.0807,39930.0
2022-06-30 10:20:00,63.57,63.58,63.28,63.33,45688.0,59.0528,59.0621,58.7834,58.8299,45688.0
2022-06-30 10:25:00,63.31,63.47,63.3,63.32,37492.0,58.8113,58.9599,58.802,58.8206,37492.0
2022-06-30 10:30:00,63.31,63.6,63.24,63.6,53641.0,58.8113,59.0807,58.7463,59.0807,53641.0
2022-06-30 10:35:00,63.61,63.62,63.41,63.42,44825.0,59.09,59.0993,58.9042,58.9135,44825.0
2022-06-30 10:40:00,63.42,63.45,63.23,63.23,50732.0,58.9135,58.9414,58.737,58.737,50732.0
2022-06-30 10:45:00,63.23,63.32,63.18,63.24,37371.0,58.737,58.8206,58.6906,58.7463,37371.0
2022-06-30 10:50:00,63.23,63.6,63.17,63.6,37155.0,58.737,59.0807,58.6813,59.0807,37155.0
2022-06-30 10:55:00,63.62,63.94,63.6,63.84,40748.0,59.0993,59.3965,59.0807,59.3037,40748.0
2022-06-30 11:00:00,63.77,63.78,63.53,63.55,24685.0,59.2386,59.2479,59.0157,59.0343,24685.0
2022-06-30 11:05:00,63.58,63.85,63.57,63.82,30204.0,59.0621,59.3129,59.0528,59.2851,30204.0
2022-06-30 11:10:00,63.8,64.1,63.8,64.09,75617.0,59.2665,59.5452,59.2665,59.5359,75617.0
2022-06-30 11:15:00,64.06,64.41,64.05,64.38,76216.0,59.508,59.8332,59.4987,59.8053,76216.0
2022-06-30 11:20:00,64.36,64.63,64.34,64.54,55173.0,59.7867,60.0375,59.7681,59.9539,55173.0
2022-06-30 11:25:00,64.51,64.62,64.42,64.43,58221.0,59.926,60.0282,59.8424,59.8517,58221.0
2022-06-30 11:30:00,64.41,64.44,64.21,64.24,97157.0,59.8332,59.861,59.6474,59.6752,97157.0
2022-06-30 11:35:00,64.26,64.37,64.12,64.35,65992.0,59.6938,59.796,59.5638,59.7774,65992.0
2022-06-30 11:40:00,64.37,64.39,64.24,64.31,57351.0,59.796,59.8146,59.6752,59.7403,57351.0
2022-06-30 11:45:00,64.34,64.48,64.28,64.41,69990.0,59.7681,59.8982,59.7124,59.8332,69990.0
2022-06-30 11:50:00,64.41,64.5,64.37,64.44,42042.0,59.8332,59.9168,59.796,59.861,42042.0
2022-06-30 11:55:00,64.42,64.54,64.33,64.47,32349.0,59.8424,59.9539,59.7588,59.8889,32349.0
2022-06-30 12:00:00,64.47,64.47,64.29,64.37,22280.0,59.8889,59.8889,59.7217,59.796,22280.0
2022-06-30 12:05:00,64.38,64.38,64.15,64.16,38247.0,59.8053,59.8053,59.5916,59.6009,38247.0
2022-06-30 12:10:00,64.16,64.23,64.1,64.22,21601.0,59.6009,59.6659,59.5452,59.6567,21601.0
2022-06-30 12:15:00,64.21,64.3,64.14,64.28,29166.0,59.6474,59.731,59.5823,59.7124,29166.0
2022-06-30 12:20:00,64.28,64.43,64.24,64.4,34115.0,59.7124,59.8517,59.6752,59.8239,34115.0
2022-06-30 12:25:00,64.42,64.49,64.37,64.41,29520.0,59.8424,59.9075,59.796,59.8332,29520.0
2022-06-30 12:30:00,64.43,64.45,64.38,64.4,31006.0,59.8517,59.8703,59.8053,59.8239,31006.0
2022-06-30 12:35:00,64.39,64.41,64.33,64.35,25555.0,59.8146,59.8332,59.7588,59.7774,25555.0
2022-06-30 12:40:00,64.36,64.47,64.31,64.43,15589.0,59.7867,59.8889,59.7403,59.8517,15589.0
2022-06-30 12:45:00,64.44,64.51,64.42,64.42,23286.0,59.861,59.926,59.8424,59.8424,23286.0
2022-06-30 12:50:00,64.46,64.48,64.38,64.44,25038.0,59.8796,59.8982,59.8053,59.861,25038.0
2022-06-30 12:55:00,64.44,64.48,64.39,64.43,20700.0,59.861,59.8982,59.8146,59.8517,20700.0
2022-06-30 13:00:00,64.44,64.52,64.4,64.48,18927.0,59.861,59.9353,59.8239,59.8982,18927.0
2022-06-30 13:05:00,64.49,64.51,64.35,64.39,24997.0,59.9075,59.926,59.7774,59.8146,24997.0
2022-06-30 13:10:00,64.39,64.39,64.18,64.19,26775.0,59.8146,59.8146,59.6195,59.6288,26775.0
2022-06-30 13:15:00,64.19,64.25,64.09,64.16,29024.0,59.6288,59.6845,59.5359,59.6009,29024.0
2022-06-30 13:20:00,64.16,64.35,64.11,64.33,82867.0,59.6009,59.7774,59.5545,59.7588,82867.0
2022-06-30 13:25:00,64.33,64.38,64.28,64.38,24782.0,59.7588,59.8053,59.7124,59.8053,24782.0
2022-06-30 13:30:00,64.36,64.53,64.36,64.48,17514.0,59.7867,59.9446,59.7867,59.8982,17514.0
2022-06-30 13:35:00,64.48,64.48,64.38,64.42,19270.0,59.8982,59.8982,59.8053,59.8424,19270.0
2022-06-30 13:40:00,64.43,64.48,64.3,64.33,32315.0,59.8517,59.8982,59.731,59.7588,32315.0
2022-06-30 13:45:00,64.35,64.45,64.3,64.45,29932.0,59.7774,59.8703,59.731,59.8703,29932.0
2022-06-30 13:50:00,64.46,64.62,64.43,64.57,39308.0,59.8796,60.0282,59.8517,59.9818,39308.0
2022-06-30 13:55:00,64.57,64.61,64.5,64.58,67731.0,59.9818,60.0189,59.9168,59.9911,67731.0
2022-06-30 14:00:00,64.59,64.59,64.38,64.46,29306.0,60.0004,60.0004,59.8053,59.8796,29306.0
2022-06-30 14:05:00,64.45,64.47,64.3,64.34,28342.0,59.8703,59.8889,59.731,59.7681,28342.0
2022-06-30 14:10:00,64.36,64.49,64.34,64.36,24765.0,59.7867,59.9075,59.7681,59.7867,24765.0
2022-06-30 14:15:00,64.34,64.43,64.31,64.4,17846.0,59.7681,59.8517,59.7403,59.8239,17846.0
2022-06-30 14:20:00,64.4,64.41,64.24,64.24,32751.0,59.8239,59.8332,59.6752,59.6752,32751.0
2022-06-30 14:25:00,64.23,64.4,64.15,64.36,44438.0,59.6659,59.8239,59.5916,59.7867,44438.0
2022-06-30 14:30:00,64.34,64.38,64.27,64.35,21601.0,59.7681,59.8053,59.7031,59.7774,21601.0
2022-06-30 14:35:00,64.33,64.34,64.24,64.24,12118.0,59.7588,59.7681,59.6752,59.6752,12118.0
2022-06-30 14:40:00,64.24,64.27,64.04,64.07,48408.0,59.6752,59.7031,59.4894,59.5173,48408.0
2022-06-30 14:45:00,64.06,64.16,64.03,64.11,30671.0,59.508,59.6009,59.4802,59.5545,30671.0
2022-06-30 14:50:00,64.11,64.11,63.97,64.05,44259.0,59.5545,59.5545,59.4244,59.4987,44259.0
2022-06-30 14:55:00,64.03,64.07,63.98,64.02,31450.0,59.4802,59.5173,59.4337,59.4709,31450.0
2022-06-30 15:00:00,64.01,64.09,64.0,64.03,19944.0,59.4616,59.5359,59.4523,59.4802,19944.0
2022-06-30 15:05:00,64.04,64.04,63.84,63.85,41245.0,59.4894,59.4894,59.3037,59.3129,41245.0
2022-06-30 15:10:00,63.84,63.91,63.81,63.89,35137.0,59.3037,59.3687,59.2758,59.3501,35137.0
2022-06-30 15:15:00,63.89,63.89,63.75,63.83,45045.0,59.3501,59.3501,59.2201,59.2944,45045.0
2022-06-30 15:20:00,63.82,64.02,63.81,63.97,90745.0,59.2851,59.4709,59.2758,59.4244,90745.0
2022-06-30 15:25:00,63.97,64.25,63.97,64.24,65228.0,59.4244,59.6845,59.4244,59.6752,65228.0
2022-06-30 15:30:00,64.23,64.38,64.2,64.36,56176.0,59.6659,59.8053,59.6381,59.7867,56176.0
2022-06-30 15:35:00,64.36,64.37,64.17,64.22,37941.0,59.7867,59.796,59.6102,59.6567,37941.0
2022-06-30 15:40:00,64.21,64.28,64.04,64.11,48927.0,59.6474,59.7124,59.4894,59.5545,48927.0
2022-06-30 15:45:00,64.09,64.34,64.09,64.2,52259.0,59.5359,59.7681,59.5359,59.6381,52259.0
2022-06-30 15:50:00,64.18,64.29,63.92,64.08,160939.0,59.6195,59.7217,59.378,59.5266,160939.0
2022-06-30 15:55:00,64.06,64.28,63.93,64.24,493025.0,59.508,59.7124,59.3873,59.6752,493025.0
2022-07-01 09:30:00,63.91,64.41,63.68,64.17,147107.0,59.3687,59.8332,59.155,59.6102,147107.0
2022-07-01 09:35:00,64.15,64.74,64.05,64.68,77471.0,59.5916,60.1397,59.4987,60.084,77471.0
2022-07-01 09:40:00,64.68,65.66,64.66,65.34,94313.0,60.084,60.9943,60.0654,60.6971,94313.0
2022-07-01 09:45:00,65.4,65.62,65.27,65.32,96928.0,60.7528,60.9572,60.632,60.6785,96928.0
2022-07-01 09:50:00,65.31,65.44,65.13,65.25,56938.0,60.6692,60.79,60.502,60.6135,56938.0
2022-07-01 09:55:00,65.23,65.44,65.18,65.23,65456.0,60.5949,60.79,60.5484,60.5949,65456.0
2022-07-01 10:00:00,65.22,65.44,64.94,64.95,68414.0,60.5856,60.79,60.3255,60.3348,68414.0
2022-07-01 10:05:00,64.97,65.27,64.95,65.27,21608.0,60.3534,60.632,60.3348,60.632,21608.0
2022-07-01 10:10:00,65.26,65.44,65.03,65.09,36052.0,60.6228,60.79,60.4091,60.4648,36052.0
2022-07-01 10:15:00,65.11,65.2,64.95,65.02,120953.0,60.4834,60.567,60.3348,60.3998,120953.0
2022-07-01 10:20:00,65.05,65.13,64.77,64.77,30525.0,60.4277,60.502,60.1676,60.1676,30525.0
2022-07-01 10:25:00,64.75,64.75,64.44,64.56,29065.0,60.149,60.149,59.861,59.9725,29065.0
2022-07-01 10:30:00,64.55,64.6,64.23,64.34,76576.0,59.9632,60.0097,59.6659,59.7681,76576.0
2022-07-01 10:35:00,64.32,64.4,64.2,64.22,60472.0,59.7495,59.8239,59.6381,59.6567,60472.0
2022-07-01 10:40:00,64.21,64.34,64.04,64.23,49445.0,59.6474,59.7681,59.4894,59.6659,49445.0
2022-07-01 10:45:00,64.23,64.37,64.13,64.33,37596.0,59.6659,59.796,59.573,59.7588,37596.0
2022-07-01 10:50:00,64.33,64.34,64.08,64.24,31245.0,59.7588,59.7681,59.5266,59.6752,31245.0
2022-07-01 10:55:00,64.28,64.45,64.16,64.38,12517.0,59.7124,59.8703,59.6009,59.8053,12517.0
2022-07-01 11:00:00,64.38,64.46,64.29,64.34,19345.0,59.8053,59.8796,59.7217,59.7681,19345.0
2022-07-01 11:05:00,64.33,64.8,64.3,64.78,28682.0,59.7588,60.1954,59.731,60.1769,28682.0
2022-07-01 11:10:00,64.77,64.89,64.73,64.81,17720.0,60.1676,60.279,60.1304,60.2047,17720.0
2022-07-01 11:15:00,64.82,64.99,64.79,64.95,31494.0,60.214,60.3719,60.1862,60.3348,31494.0
2022-07-01 11:20:00,64.95,65.04,64.82,64.91,31439.0,60.3348,60.4184,60.214,60.2976,31439.0
2022-07-01 11:25:00,64.93,64.93,64.76,64.8,26832.0,60.3162,60.3162,60.1583,60.1954,26832.0
2022-07-01 11:30:00,64.8,64.95,64.8,64.92,28390.0,60.1954,60.3348,60.1954,60.3069,28390.0
2022-07-01 11:35:00,64.96,64.98,64.83,64.86,22331.0,60.3441,60.3626,60.2233,60.2512,22331.0
2022-07-01 11:40:00,64.87,65.07,64.84,64.97,28036.0,60.2605,60.4463,60.2326,60.3534,28036.0
2022-07-01 11:45:00,64.98,65.03,64.91,64.93,17411.0,60.3626,60.4091,60.2976,60.3162,17411.0
2022-07-01 11:50:00,64.93,64.93,64.73,64.82,21804.0,60.3162,60.3162,60.1304,60.214,21804.0
2022-07-01 11:55:00,64.79,64.92,64.79,64.9,22379.0,60.1862,60.3069,60.1862,60.2883,22379.0
2022-07-01 12:00:00,64.91,64.92,64.82,64.85,24536.0,60.2976,60.3069,60.214,60.2419,24536.0
2022-07-01 12:05:00,64.84,64.91,64.79,64.87,64930.0,60.2326,60.2976,60.1862,60.2605,64930.0
2022-07-01 12:10:00,64.84,64.89,64.75,64.77,37753.0,60.2326,60.279,60.149,60.1676,37753.0
2022-07-01 12:15:00,64.77,65.15,64.77,65.12,138833.0,60.1676,60.5206,60.1676,60.4927,138833.0
2022-07-01 12:20:00,65.13,65.25,65.08,65.22,40435.0,60.502,60.6135,60.4555,60.5856,40435.0
2022-07-01 12:25:00,65.24,65.38,65.19,65.35,23295.0,60.6042,60.7342,60.5577,60.7064,23295.0
2022-07-01 12:30:00,65.34,65.46,65.32,65.38,49619.0,60.6971,60.8085,60.6785,60.7342,49619.0
2022-07-01 12:35:00,65.37,65.37,65.19,65.19,26613.0,60.7249,60.7249,60.5577,60.5577,26613.0
2022-07-01 12:40:00,65.18,65.3,65.18,65.26,25346.0,60.5484,60.6599,60.5484,60.6228,25346.0
2022-07-01 12:45:00,65.25,65.28,65.17,65.26,28289.0,60.6135,60.6413,60.5391,60.6228,28289.0
2022-07-01 12:50:00,65.26,65.32,65.19,65.19,28115.0,60.6228,60.6785,60.5577,60.5577,28115.0
2022-07-01 12:55:00,65.2,65.22,64.95,64.95,44046.0,60.567,60.5856,60.3348,60.3348,44046.0
2022-07-01 13:00:00,64.93,65.03,64.93,64.95,21040.0,60.3162,60.4091,60.3162,60.3348,21040.0
2022-07-01 13:05:00,64.96,65.03,64.9,65.03,18806.0,60.3441,60.4091,60.2883,60.4091,18806.0
2022-07-01 13:10:00,65.01,65.24,65.01,65.23,24889.0,60.3905,60.6042,60.3905,60.5949,24889.0
2022-07-01 13:15:00,65.24,65.32,65.19,65.28,31813.0,60.6042,60.6785,60.5577,60.6413,31813.0
2022-07-01 13:20:00,65.28,65.28,65.19,65.26,19174.0,60.6413,60.6413,60.5577,60.6228,19174.0
2022-07-01 13:25:00,65.25,65.27,65.17,65.23,35377.0,60.6135,60.632,60.5391,60.5949,35377.0
2022-07-01 13:30:00,65.23,65.37,65.23,65.34,31637.0,60.5949,60.7249,60.5949,60.6971,31637.0
2022-07-01 13:35:00,65.35,65.47,65.29,65.42,66480.0,60.7064,60.8178,60.6506,60.7714,66480.0
2022-07-01 13:40:00,65.41,65.43,65.36,65.43,22886.0,60.7621,60.7807,60.7156,60.7807,22886.0
2022-07-01 13:45:00,65.4,65.5,65.4,65.44,21805.0,60.7528,60.8457,60.7528,60.79,21805.0
2022-07-01 13:50:00,65.42,65.47,65.35,65.35,11815.0,60.7714,60.8178,60.7064,60.7064,11815.0
2022-07-01 13:55:00,65.35,65.44,65.34,65.44,15637.0,60.7064,60.79,60.6971,60.79,15637.0
2022-07-01 14:00:00,65.43,65.48,65.23,65.25,41835.0,60.7807,60.8271,60.5949,60.6135,41835.0
2022-07-01 14:05:00,65.26,65.39,65.21,65.32,84244.0,60.6228,60.7435,60.5763,60.6785,84244.0
2022-07-01 14:10:00,65.33,65.41,65.27,65.41,14126.0,60.6878,60.7621,60.632,60.7621,14126.0
2022-07-01 14:15:00,65.41,65.46,65.36,65.45,29582.0,60.7621,60.8085,60.7156,60.7993,29582.0
2022-07-01 14:20:00,65.45,65.62,65.41,65.62,58727.0,60.7993,60.9572,60.7621,60.9572,58727.0
2022-07-01 14:25:00,65.62,65.76,65.58,65.7,48153.0,60.9572,61.0872,60.92,61.0315,48153.0
2022-07-01 14:30:00,65.75,65.87,65.71,65.87,46258.0,61.0779,61.1894,61.0408,61.1894,46258.0
2022-07-01 14:35:00,65.88,65.93,65.77,65.86,43189.0,61.1987,61.2451,61.0965,61.1801,43189.0
2022-07-01 14:40:00,65.87,65.96,65.85,65.95,33085.0,61.1894,61.273,61.1708,61.2637,33085.0
2022-07-01 14:45:00,65.96,66.16,65.95,66.1,102411.0,61.273,61.4588,61.2637,61.4031,102411.0
2022-07-01 14:50:00,66.12,66.22,66.1,66.16,167525.0,61.4216,61.5145,61.4031,61.4588,167525.0
2022-07-01 14:55:00,66.17,66.36,66.14,66.18,97452.0,61.4681,61.6446,61.4402,61.4774,97452.0
2022-07-01 15:00:00,66.18,66.27,65.91,65.98,50315.0,61.4774,61.561,61.2266,61.2916,50315.0
2022-07-01 15:05:00,65.98,66.22,65.98,66.22,42584.0,61.2916,61.5145,61.2916,61.5145,42584.0
2022-07-01 15:10:00,66.22,66.24,66.14,66.19,37412.0,61.5145,61.5331,61.4402,61.4867,37412.0
2022-07-01 15:15:00,66.21,66.23,66.06,66.16,78490.0,61.5052,61.5238,61.3659,61.4588,78490.0
2022-07-01 15:20:00,66.16,66.2,65.99,66.06,56764.0,61.4588,61.496,61.3009,61.3659,56764.0
2022-07-01 15:25:00,66.07,66.15,65.99,66.14,53478.0,61.3752,61.4495,61.3009,61.4402,53478.0
2022-07-01 15:30:00,66.15,66.33,66.15,66.31,76866.0,61.4495,61.6167,61.4495,61.5981,76866.0
2022-07-01 15:35:00,66.32,66.32,66.12,66.19,94348.0,61.6074,61.6074,61.4216,61.4867,94348.0
2022-07-01 15:40:00,66.19,66.2,66.03,66.09,102600.0,61.4867,61.496,61.338,61.3938,102600.0
2022-07-01 15:45:00,66.09,66.13,65.97,66.03,87880.0,61.3938,61.4309,61.2823,61.338,87880.0
2022-07-01 15:50:00,66.02,66.05,65.84,65.97,145407.0,61.3287,61.3566,61.1615,61.2823,145407.0
2022-07-01 15:55:00,65.97,66.0,65.81,65.95,289779.0,61.2823,61.3102,61.1337,61.2637,289779.0
2022-07-05 09:30:00,65.3,65.33,64.16,64.5,217853.0,60.6599,60.6878,59.6009,59.9168,217853.0
2022-07-05 09:35:00,64.5,64.54,64.12,64.16,138914.0,59.9168,59.9539,59.5638,59.6009,138914.0
2022-07-05 09:40:00,64.19,64.29,63.83,64.07,339038.0,59.6288,59.7217,59.2944,59.5173,339038.0
2022-07-05 09:45:00,64.08,64.55,64.07,64.29,204730.0,59.5266,59.9632,59.5173,59.7217,204730.0
2022-07-05 09:50:00,64.3,64.41,64.04,64.22,137094.0,59.731,59.8332,59.4894,59.6567,137094.0
2022-07-05 09:55:00,64.2,64.27,63.83,64.19,173321.0,59.6381,59.7031,59.2944,59.6288,173321.0
2022-07-05 10:00:00,64.19,64.19,63.52,63.63,139082.0,59.6288,59.6288,59.0064,59.1086,139082.0
2022-07-05 10:05:00,63.61,64.09,63.56,64.05,120616.0,59.09,59.5359,59.0436,59.4987,120616.0
2022-07-05 10:10:00,64.03,64.16,63.65,63.7,188033.0,59.4802,59.6009,59.1272,59.1736,188033.0
2022-07-05 10:15:00,63.69,63.93,63.55,63.61,137903.0,59.1643,59.3873,59.0343,59.09,137903.0
2022-07-05 10:20:00,63.61,63.69,63.22,63.38,102955.0,59.09,59.1643,58.7277,58.8763,102955.0
2022-07-05 10:25:00,63.4,63.51,63.2,63.38,92239.0,58.8949,58.9971,58.7091,58.8763,92239.0
2022-07-05 10:30:00,63.36,63.49,63.2,63.4,160043.0,58.8578,58.9785,58.7091,58.8949,160043.0
2022-07-05 10:35:00,63.39,64.02,63.38,63.89,180564.0,58.8856,59.4709,58.8763,59.3501,180564.0
2022-07-05 10:40:00,63.89,63.97,63.58,63.62,195635.0,59.3501,59.4244,59.0621,59.0993,195635.0
2022-07-05 10:45:00,63.6,63.66,63.43,63.47,74287.0,59.0807,59.1364,58.9228,58.9599,74287.0
2022-07-05 10:50:00,63.46,63.5,63.33,63.41,67819.0,58.9507,58.9878,58.8299,58.9042,67819.0
2022-07-05 10:55:00,63.41,63.67,63.38,63.63,54047.0,58.9042,59.1457,58.8763,59.1086,54047.0
2022-07-05 11:00:00,63.62,63.64,63.38,63.46,37038.0,59.0993,59.1179,58.8763,58.9507,37038.0
2022-07-05 11:05:00,63.49,63.58,63.27,63.37,150159.0,58.9785,59.0621,58.7742,58.8671,150159.0
2022-07-05 11:10:00,63.37,63.43,63.13,63.15,67774.0,58.8671,58.9228,58.6441,58.6627,67774.0
2022-07-05 11:15:00,63.1,63.13,62.88,62.92,106900.0,58.6162,58.6441,58.4119,58.449,106900.0
2022-07-05 11:20:00,62.93,63.12,62.73,62.8,153545.0,58.4583,58.6348,58.2725,58.3376,153545.0
2022-07-05 11:25:00,62.8,62.81,62.54,62.56,196416.0,58.3376,58.3468,58.096,58.1146,196416.0
2022-07-05 11:30:00,62.53,62.61,62.37,62.44,157072.0,58.0867,58.1611,57.9381,58.0031,157072.0
2022-07-05 11:35:00,62.45,62.53,62.32,62.37,166244.0,58.0124,58.0867,57.8917,57.9381,166244.0
2022-07-05 11:40:00,62.4,62.95,62.36,62.94,93350.0,57.966,58.4769,57.9288,58.4676,93350.0
2022-07-05 11:45:00,62.95,63.28,62.86,63.27,155294.0,58.4769,58.7834,58.3933,58.7742,155294.0
2022-07-05 11:50:00,63.27,63.47,63.22,63.33,52335.0,58.7742,58.9599,58.7277,58.8299,52335.0
2022-07-05 11:55:00,63.33,63.33,63.19,63.21,46239.0,58.8299,58.8299,58.6998,58.7184,46239.0
2022-07-05 12:00:00,63.21,63.23,62.91,62.94,83919.0,58.7184,58.737,58.4397,58.4676,83919.0
2022-07-05 12:05:00,62.97,63.15,62.9,63.11,29548.0,58.4955,58.6627,58.4304,58.6255,29548.0
2022-07-05 12:10:00,63.13,63.26,63.09,63.17,50253.0,58.6441,58.7649,58.6069,58.6813,50253.0
2022-07-05 12:15:00,63.18,63.21,63.04,63.18,35052.0,58.6906,58.7184,58.5605,58.6906,35052.0
2022-07-05 12:20:00,63.17,63.41,63.17,63.38,63093.0,58.6813,58.9042,58.6813,58.8763,63093.0
2022-07-05 12:25:00,63.38,63.53,63.38,63.41,41632.0,58.8763,59.0157,58.8763,58.9042,41632.0
2022-07-05 12:30:00,63.43,63.51,63.27,63.3,36824.0,58.9228,58.9971,58.7742,58.802,36824.0
2022-07-05 12:35:00,63.29,63.4,63.27,63.34,21524.0,58.7927,58.8949,58.7742,58.8392,21524.0
2022-07-05 12:40:00,63.35,63.39,63.28,63.29,34742.0,58.8485,58.8856,58.7834,58.7927,34742.0
2022-07-05 12:45:00,63.27,63.28,62.96,62.99,62246.0,58.7742,58.7834,58.4862,58.5141,62246.0
2022-07-05 12:50:00,63.01,63.14,62.98,63.08,70165.0,58.5326,58.6534,58.5048,58.5977,70165.0
2022-07-05 12:55:00,63.09,63.15,63.04,63.09,28261.0,58.6069,58.6627,58.5605,58.6069,28261.0
2022-07-05 13:00:00,63.1,63.28,63.09,63.28,25203.0,58.6162,58.7834,58.6069,58.7834,25203.0
2022-07-05 13:05:00,63.26,63.28,63.15,63.23,31721.0,58.7649,58.7834,58.6627,58.737,31721.0
2022-07-05 13:10:00,63.23,63.35,63.22,63.34,24455.0,58.737,58.8485,58.7277,58.8392,24455.0
2022-07-05 13:15:00,63.34,63.56,63.33,63.56,47597.0,58.8392,59.0436,58.8299,59.0436,47597.0
2022-07-05 13:20:00,63.58,63.64,63.43,63.6,81365.0,59.0621,59.1179,58.9228,59.0807,81365.0
2022-07-05 13:25:00,63.61,63.7,63.59,63.68,36881.0,59.09,59.1736,59.0714,59.155,36881.0
2022-07-05 13:30:00,63.67,63.68,63.59,63.68,67228.0,59.1457,59.155,59.0714,59.155,67228.0
2022-07-05 13:35:00,63.68,63.84,63.65,63.82,35513.0,59.155,59.3037,59.1272,59.2851,35513.0
2022-07-05 13:40:00,63.82,63.87,63.73,63.79,56371.0,59.2851,59.3315,59.2015,59.2572,56371.0
2022-07-05 13:45:00,63.8,63.81,63.65,63.7,48473.0,59.2665,59.2758,59.1272,59.1736,48473.0
2022-07-05 13:50:00,63.71,63.8,63.63,63.78,35308.0,59.1829,59.2665,59.1086,59.2479,35308.0
2022-07-05 13:55:00,63.78,63.79,63.71,63.73,40560.0,59.2479,59.2572,59.1829,59.2015,40560.0
2022-07-05 14:00:00,63.73,63.78,63.64,63.75,50991.0,59.2015,59.2479,59.1179,59.2201,50991.0
2022-07-05 14:05:00,63.74,63.77,63.67,63.71,28993.0,59.2108,59.2386,59.1457,59.1829,28993.0
2022-07-05 14:10:00,63.7,63.81,63.69,63.81,37366.0,59.1736,59.2758,59.1643,59.2758,37366.0
2022-07-05 14:15:00,63.81,63.81,63.66,63.81,48577.0,59.2758,59.2758,59.1364,59.2758,48577.0
2022-07-05 14:20:00,63.81,63.92,63.75,63.89,95612.0,59.2758,59.378,59.2201,59.3501,95612.0
2022-07-05 14:25:00,63.9,63.98,63.85,63.94,64120.0,59.3594,59.4337,59.3129,59.3965,64120.0
2022-07-05 14:30:00,63.95,64.15,63.92,64.14,137640.0,59.4058,59.5916,59.378,59.5823,137640.0
2022-07-05 14:35:00,64.14,64.49,64.11,64.47,91371.0,59.5823,59.9075,59.5545,59.8889,91371.0
2022-07-05 14:40:00,64.49,64.51,64.41,64.5,87911.0,59.9075,59.926,59.8332,59.9168,87911.0
2022-07-05 14:45:00,64.5,64.51,64.36,64.42,88838.0,59.9168,59.926,59.7867,59.8424,88838.0
2022-07-05 14:50:00,64.42,64.51,64.4,64.48,66902.0,59.8424,59.926,59.8239,59.8982,66902.0
2022-07-05 14:55:00,64.47,64.54,64.33,64.34,107710.0,59.8889,59.9539,59.7588,59.7681,107710.0
2022-07-05 15:00:00,64.34,64.38,64.2,64.36,62938.0,59.7681,59.8053,59.6381,59.7867,62938.0
2022-07-05 15:05:00,64.38,64.51,64.35,64.48,59612.0,59.8053,59.926,59.7774,59.8982,59612.0
2022-07-05 15:10:00,64.48,64.51,64.43,64.48,65375.0,59.8982,59.926,59.8517,59.8982,65375.0
2022-07-05 15:15:00,64.48,64.49,64.23,64.32,122793.0,59.8982,59.9075,59.6659,59.7495,122793.0
2022-07-05 15:20:00,64.32,64.52,64.29,64.51,100559.0,59.7495,59.9353,59.7217,59.926,100559.0
2022-07-05 15:25:00,64.53,64.6,64.45,64.48,204976.0,59.9446,60.0097,59.8703,59.8982,204976.0
2022-07-05 15:30:00,64.48,64.56,64.45,64.5,171260.0,59.8982,59.9725,59.8703,59.9168,171260.0
2022-07-05 15:35:00,64.5,64.52,64.35,64.46,117287.0,59.9168,59.9353,59.7774,59.8796,117287.0
2022-07-05 15:40:00,64.47,64.51,64.44,64.5,163237.0,59.8889,59.926,59.861,59.9168,163237.0
2022-07-05 15:45:00,64.5,64.53,64.46,64.5,160591.0,59.9168,59.9446,59.8796,59.9168,160591.0
2022-07-05 15:50:00,64.5,64.78,64.43,64.71,309571.0,59.9168,60.1769,59.8517,60.1118,309571.0
2022-07-05 15:55:00,64.7,64.76,64.58,64.73,331796.0,60.1025,60.1583,59.9911,60.1304,331796.0
2022-07-06 09:30:00,63.22,63.62,62.35,62.35,442384.0,58.7277,59.0993,57.9195,57.9195,442384.0
2022-07-06 09:35:00,62.38,62.43,61.48,61.71,311938.0,57.9474,57.9938,57.1114,57.325,311938.0
2022-07-06 09:40:00,61.7,61.96,61.36,61.43,266072.0,57.3157,57.5572,56.9999,57.0649,266072.0
2022-07-06 09:45:00,61.45,61.55,61.02,61.05,265354.0,57.0835,57.1764,56.684,56.7119,265354.0
2022-07-06 09:50:00,61.06,61.58,60.95,61.52,374477.0,56.7212,57.2042,56.619,57.1485,374477.0
2022-07-06 09:55:00,61.52,61.84,61.31,61.65,229481.0,57.1485,57.4458,56.9534,57.2693,229481.0
2022-07-06 10:00:00,61.61,61.7,61.27,61.54,158006.0,57.2321,57.3157,56.9163,57.1671,158006.0
2022-07-06 10:05:00,61.53,61.88,61.5,61.78,77403.0,57.1578,57.4829,57.1299,57.39,77403.0
2022-07-06 10:10:00,61.77,61.77,61.15,61.29,286497.0,57.3807,57.3807,56.8048,56.9349,286497.0
2022-07-06 10:15:00,61.28,61.3,61.06,61.23,159821.0,56.9256,56.9441,56.7212,56.8791,159821.0
2022-07-06 10:20:00,61.25,61.51,61.18,61.41,77225.0,56.8977,57.1392,56.8327,57.0463,77225.0
2022-07-06 10:25:00,61.38,61.73,61.27,61.62,126455.0,57.0185,57.3436,56.9163,57.2414,126455.0
2022-07-06 10:30:00,61.63,61.64,61.35,61.35,59880.0,57.2507,57.26,56.9906,56.9906,59880.0
2022-07-06 10:35:00,61.36,61.45,61.12,61.28,56798.0,56.9999,57.0835,56.7769,56.9256,56798.0
2022-07-06 10:40:00,61.29,61.36,61.16,61.25,63451.0,56.9349,56.9999,56.8141,56.8977,63451.0
2022-07-06 10:45:00,61.26,61.28,60.92,60.94,124449.0,56.907,56.9256,56.5911,56.6097,124449.0
2022-07-06 10:50:00,60.93,61.06,60.91,60.99,101684.0,56.6004,56.7212,56.5819,56.6562,101684.0
2022-07-06 10:55:00,61.0,61.05,60.9,60.98,50576.0,56.6655,56.7119,56.5726,56.6469,50576.0
2022-07-06 11:00:00,60.98,61.05,60.77,60.81,102744.0,56.6469,56.7119,56.4518,56.489,102744.0
2022-07-06 11:05:00,60.81,61.12,60.81,61.09,51170.0,56.489,56.7769,56.489,56.7491,51170.0
2022-07-06 11:10:00,61.08,61.29,61.0,61.25,47021.0,56.7398,56.9349,56.6655,56.8977,47021.0
2022-07-06 11:15:00,61.23,61.34,61.22,61.34,42876.0,56.8791,56.9813,56.8698,56.9813,42876.0
2022-07-06 11:20:00,61.35,61.36,60.86,60.87,79133.0,56.9906,56.9999,56.5354,56.5447,79133.0
2022-07-06 11:25:00,60.88,61.07,60.83,61.01,59675.0,56.554,56.7305,56.5075,56.6747,59675.0
2022-07-06 11:30:00,61.01,61.1,60.92,60.98,27837.0,56.6747,56.7584,56.5911,56.6469,27837.0
2022-07-06 11:35:00,60.98,61.06,60.89,61.0,47031.0,56.6469,56.7212,56.5633,56.6655,47031.0
2022-07-06 11:40:00,61.0,61.11,60.95,61.03,33469.0,56.6655,56.7676,56.619,56.6933,33469.0
2022-07-06 11:45:00,61.03,61.17,60.99,61.11,23488.0,56.6933,56.8234,56.6562,56.7676,23488.0
2022-07-06 11:50:00,61.11,61.36,61.11,61.24,42523.0,56.7676,56.9999,56.7676,56.8884,42523.0
2022-07-06 11:55:00,61.23,61.26,61.11,61.24,31976.0,56.8791,56.907,56.7676,56.8884,31976.0
2022-07-06 12:00:00,61.25,61.31,61.18,61.19,23493.0,56.8977,56.9534,56.8327,56.842,23493.0
2022-07-06 12:05:00,61.2,61.3,61.13,61.18,22368.0,56.8512,56.9441,56.7862,56.8327,22368.0
2022-07-06 12:10:00,61.19,61.49,61.18,61.44,28993.0,56.842,57.1206,56.8327,57.0742,28993.0
2022-07-06 12:15:00,61.44,61.48,61.34,61.39,33991.0,57.0742,57.1114,56.9813,57.0277,33991.0
2022-07-06 12:20:00,61.38,61.43,61.24,61.26,25438.0,57.0185,57.0649,56.8884,56.907,25438.0
2022-07-06 12:25:00,61.27,61.37,61.26,61.36,24505.0,56.9163,57.0092,56.907,56.9999,24505.0
2022-07-06 12:30:00,61.35,61.37,61.27,61.33,25231.0,56.9906,57.0092,56.9163,56.972,25231.0
2022-07-06 12:35:00,61.33,61.45,61.32,61.41,21430.0,56.972,57.0835,56.9627,57.0463,21430.0
2022-07-06 12:40:00,61.41,61.45,61.38,61.43,19741.0,57.0463,57.0835,57.0185,57.0649,19741.0
2022-07-06 12:45:00,61.42,61.45,61.39,61.41,21945.0,57.0556,57.0835,57.0277,57.0463,21945.0
2022-07-06 12:50:00,61.4,61.49,61.37,61.48,41989.0,57.037,57.1206,57.0092,57.1114,41989.0
2022-07-06 12:55:00,61.49,61.55,61.46,61.53,30465.0,57.1206,57.1764,57.0928,57.1578,30465.0
2022-07-06 13:00:00,61.54,61.66,61.53,61.62,32504.0,57.1671,57.2786,57.1578,57.2414,32504.0
2022-07-06 13:05:00,61.63,61.7,61.6,61.6,22352.0,57.2507,57.3157,57.2228,57.2228,22352.0
2022-07-06 13:10:00,61.61,61.65,61.6,61.6,24713.0,57.2321,57.2693,57.2228,57.2228,24713.0
2022-07-06 13:15:00,61.61,61.64,61.54,61.55,33161.0,57.2321,57.26,57.1671,57.1764,33161.0
2022-07-06 13:20:00,61.55,61.6,61.46,61.59,40681.0,57.1764,57.2228,57.0928,57.2135,40681.0
2022-07-06 13:25:00,61.6,61.63,61.5,61.57,84618.0,57.2228,57.2507,57.1299,57.195,84618.0
2022-07-06 13:30:00,61.57,61.58,61.44,61.48,31599.0,57.195,57.2042,57.0742,57.1114,31599.0
2022-07-06 13:35:00,61.5,61.54,61.45,61.53,35151.0,57.1299,57.1671,57.0835,57.1578,35151.0
2022-07-06 13:40:00,61.54,61.54,61.45,61.47,34904.0,57.1671,57.1671,57.0835,57.1021,34904.0
2022-07-06 13:45:00,61.47,61.49,61.42,61.44,18613.0,57.1021,57.1206,57.0556,57.0742,18613.0
2022-07-06 13:50:00,61.43,61.45,61.37,61.45,20761.0,57.0649,57.0835,57.0092,57.0835,20761.0
2022-07-06 13:55:00,61.46,61.52,61.42,61.49,32111.0,57.0928,57.1485,57.0556,57.1206,32111.0
2022-07-06 14:00:00,61.51,61.62,61.35,61.47,44439.0,57.1392,57.2414,56.9906,57.1021,44439.0
2022-07-06 14:05:00,61.48,61.76,61.47,61.49,53655.0,57.1114,57.3715,57.1021,57.1206,53655.0
2022-07-06 14:10:00,61.47,61.52,61.2,61.3,61352.0,57.1021,57.1485,56.8512,56.9441,61352.0
2022-07-06 14:15:00,61.3,61.3,61.13,61.2,34638.0,56.9441,56.9441,56.7862,56.8512,34638.0
2022-07-06 14:20:00,61.19,61.42,61.19,61.4,27309.0,56.842,57.0556,56.842,57.037,27309.0
2022-07-06 14:25:00,61.38,61.59,61.27,61.57,48972.0,57.0185,57.2135,56.9163,57.195,48972.0
2022-07-06 14:30:00,61.58,61.72,61.48,61.62,61616.0,57.2042,57.3343,57.1114,57.2414,61616.0
2022-07-06 14:35:00,61.63,61.69,61.44,61.67,67676.0,57.2507,57.3064,57.0742,57.2879,67676.0
2022-07-06 14:40:00,61.69,61.83,61.68,61.78,68976.0,57.3064,57.4365,57.2971,57.39,68976.0
2022-07-06 14:45:00,61.78,61.87,61.72,61.77,43281.0,57.39,57.4736,57.3343,57.3807,43281.0
2022-07-06 14:50:00,61.75,61.81,61.7,61.74,39445.0,57.3622,57.4179,57.3157,57.3529,39445.0
2022-07-06 14:55:00,61.71,61.9,61.67,61.8,53662.0,57.325,57.5015,57.2879,57.4086,53662.0
2022-07-06 15:00:00,61.8,61.8,61.65,61.76,26730.0,57.4086,57.4086,57.2693,57.3715,26730.0
2022-07-06 15:05:00,61.75,61.89,61.73,61.89,24994.0,57.3622,57.4922,57.3436,57.4922,24994.0
2022-07-06 15:10:00,61.9,62.17,61.87,62.16,60975.0,57.5015,57.7523,57.4736,57.743,60975.0
2022-07-06 15:15:00,62.13,62.13,62.0,62.05,56336.0,57.7152,57.7152,57.5944,57.6408,56336.0
2022-07-06 15:20:00,62.04,62.13,62.04,62.1,29937.0,57.6316,57.7152,57.6316,57.6873,29937.0
2022-07-06 15:25:00,62.08,62.09,61.93,61.98,31551.0,57.6687,57.678,57.5294,57.5758,31551.0
2022-07-06 15:30:00,61.99,62.14,61.98,62.12,62941.0,57.5851,57.7245,57.5758,57.7059,62941.0
2022-07-06 15:35:00,62.13,62.25,62.08,62.13,92755.0,57.7152,57.8266,57.6687,57.7152,92755.0
2022-07-06 15:40:00,62.11,62.2,61.99,62.03,121623.0,57.6966,57.7802,57.5851,57.6223,121623.0
2022-07-06 15:45:00,62.03,62.06,61.85,61.88,116735.0,57.6223,57.6501,57.4551,57.4829,116735.0
2022-07-06 15:50:00,61.89,61.92,61.59,61.7,201948.0,57.4922,57.5201,57.2135,57.3157,201948.0
2022-07-06 15:55:00,61.7,61.79,61.62,61.79,324099.0,57.3157,57.3993,57.2414,57.3993,324099.0
2022-07-07 09:30:00,62.87,63.4,62.61,63.19,409372.0,58.4026,58.8949,58.1611,58.6998,409372.0
2022-07-07 09:35:00,63.19,63.58,62.91,63.35,323017.0,58.6998,59.0621,58.4397,58.8485,323017.0
2022-07-07 09:40:00,63.36,63.7,63.35,63.63,269627.0,58.8578,59.1736,58.8485,59.1086,269627.0
2022-07-07 09:45:00,63.63,64.0,63.45,63.97,231441.0,59.1086,59.4523,58.9414,59.4244,231441.0
2022-07-07 09:50:00,63.96,64.12,63.66,63.86,131457.0,59.4151,59.5638,59.1364,59.3222,131457.0
2022-07-07 09:55:00,63.88,64.05,63.65,63.73,132652.0,59.3408,59.4987,59.1272,59.2015,132652.0
2022-07-07 10:00:00,63.73,63.78,63.24,63.5,209583.0,59.2015,59.2479,58.7463,58.9878,209583.0
2022-07-07 10:05:00,63.48,63.72,63.38,63.72,113904.0,58.9692,59.1922,58.8763,59.1922,113904.0
2022-07-07 10:10:00,63.72,63.92,63.7,63.8,79463.0,59.1922,59.378,59.1736,59.2665,79463.0
2022-07-07 10:15:00,63.82,63.99,63.72,63.82,112963.0,59.2851,59.443,59.1922,59.2851,112963.0
2022-07-07 10:20:00,63.81,63.81,63.4,63.45,141406.0,59.2758,59.2758,58.8949,58.9414,141406.0
2022-07-07 10:25:00,63.45,63.54,63.36,63.44,54056.0,58.9414,59.025,58.8578,58.9321,54056.0
2022-07-07 10:30:00,63.45,63.47,63.17,63.22,92818.0,58.9414,58.9599,58.6813,58.7277,92818.0
2022-07-07 10:35:00,63.2,63.27,63.1,63.27,63525.0,58.7091,58.7742,58.6162,58.7742,63525.0
2022-07-07 10:40:00,63.28,63.41,63.26,63.33,82183.0,58.7834,58.9042,58.7649,58.8299,82183.0
2022-07-07 10:45:00,63.32,63.41,63.25,63.34,77825.0,58.8206,58.9042,58.7556,58.8392,77825.0
2022-07-07 10:50:00,63.33,63.4,63.2,63.4,71293.0,58.8299,58.8949,58.7091,58.8949,71293.0
2022-07-07 10:55:00,63.39,63.45,63.33,63.41,118586.0,58.8856,58.9414,58.8299,58.9042,118586.0
2022-07-07 11:00:00,63.41,63.48,63.25,63.3,48915.0,58.9042,58.9692,58.7556,58.802,48915.0
2022-07-07 11:05:00,63.3,63.35,63.19,63.2,43736.0,58.802,58.8485,58.6998,58.7091,43736.0
2022-07-07 11:10:00,63.21,63.23,63.05,63.07,57371.0,58.7184,58.737,58.5698,58.5884,57371.0
2022-07-07 11:15:00,63.06,63.18,62.96,62.97,55120.0,58.5791,58.6906,58.4862,58.4955,55120.0
2022-07-07 11:20:00,62.97,63.0,62.67,62.7,77483.0,58.4955,58.5233,58.2168,58.2447,77483.0
2022-07-07 11:25:00,62.72,62.83,62.65,62.77,44132.0,58.2632,58.3654,58.1982,58.3097,44132.0
2022-07-07 11:30:00,62.75,62.79,62.64,62.78,53903.0,58.2911,58.3283,58.1889,58.319,53903.0
2022-07-07 11:35:00,62.77,62.96,62.76,62.93,56709.0,58.3097,58.4862,58.3004,58.4583,56709.0
2022-07-07 11:40:00,62.92,63.02,62.89,62.98,34788.0,58.449,58.5419,58.4212,58.5048,34788.0
2022-07-07 11:45:00,62.98,63.02,62.86,62.87,55509.0,58.5048,58.5419,58.3933,58.4026,55509.0
2022-07-07 11:50:00,62.87,62.9,62.75,62.8,70020.0,58.4026,58.4304,58.2911,58.3376,70020.0
2022-07-07 11:55:00,62.8,63.08,62.8,63.06,68835.0,58.3376,58.5977,58.3376,58.5791,68835.0
2022-07-07 12:00:00,63.07,63.17,63.02,63.17,53573.0,58.5884,58.6813,58.5419,58.6813,53573.0
2022-07-07 12:05:00,63.15,63.21,63.04,63.17,52045.0,58.6627,58.7184,58.5605,58.6813,52045.0
2022-07-07 12:10:00,63.17,63.34,63.17,63.25,41347.0,58.6813,58.8392,58.6813,58.7556,41347.0
2022-07-07 12:15:00,63.23,63.36,63.22,63.36,30865.0,58.737,58.8578,58.7277,58.8578,30865.0
2022-07-07 12:20:00,63.37,63.41,63.3,63.35,34401.0,58.8671,58.9042,58.802,58.8485,34401.0
2022-07-07 12:25:00,63.35,63.4,63.29,63.33,29562.0,58.8485,58.8949,58.7927,58.8299,29562.0
2022-07-07 12:30:00,63.33,63.62,63.32,63.62,56658.0,58.8299,59.0993,58.8206,59.0993,56658.0
2022-07-07 12:35:00,63.61,63.64,63.55,63.6,29122.0,59.09,59.1179,59.0343,59.0807,29122.0
2022-07-07 12:40:00,63.6,63.65,63.56,63.63,22436.0,59.0807,59.1272,59.0436,59.1086,22436.0
2022-07-07 12:45:00,63.63,63.68,63.54,63.54,28484.0,59.1086,59.155,59.025,59.025,28484.0
2022-07-07 12:50:00,63.52,63.62,63.48,63.59,35301.0,59.0064,59.0993,58.9692,59.0714,35301.0
2022-07-07 12:55:00,63.58,63.65,63.56,63.62,23942.0,59.0621,59.1272,59.0436,59.0993,23942.0
2022-07-07 13:00:00,63.61,63.65,63.54,63.6,35251.0,59.09,59.1272,59.025,59.0807,35251.0
2022-07-07 13:05:00,63.61,63.64,63.56,63.63,21752.0,59.09,59.1179,59.0436,59.1086,21752.0
2022-07-07 13:10:00,63.62,63.63,63.38,63.42,24049.0,59.0993,59.1086,58.8763,58.9135,24049.0
2022-07-07 13:15:00,63.41,63.41,63.3,63.36,25270.0,58.9042,58.9042,58.802,58.8578,25270.0
2022-07-07 13:20:00,63.35,63.39,63.27,63.29,25967.0,58.8485,58.8856,58.7742,58.7927,25967.0
2022-07-07 13:25:00,63.3,63.37,63.29,63.3,15717.0,58.802,58.8671,58.7927,58.802,15717.0
2022-07-07 13:30:00,63.3,63.45,63.3,63.42,20546.0,58.802,58.9414,58.802,58.9135,20546.0
2022-07-07 13:35:00,63.42,63.45,63.26,63.28,26431.0,58.9135,58.9414,58.7649,58.7834,26431.0
2022-07-07 13:40:00,63.28,63.39,63.26,63.38,28892.0,58.7834,58.8856,58.7649,58.8763,28892.0
2022-07-07 13:45:00,63.38,63.43,63.33,63.37,17475.0,58.8763,58.9228,58.8299,58.8671,17475.0
2022-07-07 13:50:00,63.37,63.44,63.33,63.43,19243.0,58.8671,58.9321,58.8299,58.9228,19243.0
2022-07-07 13:55:00,63.44,63.48,63.42,63.45,48543.0,58.9321,58.9692,58.9135,58.9414,48543.0
2022-07-07 14:00:00,63.45,63.45,63.36,63.36,45564.0,58.9414,58.9414,58.8578,58.8578,45564.0
2022-07-07 14:05:00,63.37,63.57,63.36,63.53,26817.0,58.8671,59.0528,58.8578,59.0157,26817.0
2022-07-07 14:10:00,63.53,63.55,63.45,63.53,21442.0,59.0157,59.0343,58.9414,59.0157,21442.0
2022-07-07 14:15:00,63.53,63.58,63.51,63.57,22137.0,59.0157,59.0621,58.9971,59.0528,22137.0
2022-07-07 14:20:00,63.57,63.58,63.49,63.5,21849.0,59.0528,59.0621,58.9785,58.9878,21849.0
2022-07-07 14:25:00,63.51,63.55,63.46,63.51,31133.0,58.9971,59.0343,58.9507,58.9971,31133.0
2022-07-07 14:30:00,63.51,63.55,63.5,63.5,19566.0,58.9971,59.0343,58.9878,58.9878,19566.0
2022-07-07 14:35:00,63.5,63.59,63.47,63.55,31799.0,58.9878,59.0714,58.9599,59.0343,31799.0
2022-07-07 14:40:00,63.55,63.55,63.37,63.39,22736.0,59.0343,59.0343,58.8671,58.8856,22736.0
2022-07-07 14:45:00,63.38,63.49,63.35,63.45,49018.0,58.8763,58.9785,58.8485,58.9414,49018.0
2022-07-07 14:50:00,63.46,63.5,63.43,63.44,18793.0,58.9507,58.9878,58.9228,58.9321,18793.0
2022-07-07 14:55:00,63.44,63.45,63.39,63.4,23404.0,58.9321,58.9414,58.8856,58.8949,23404.0
2022-07-07 15:00:00,63.4,63.5,63.39,63.47,22773.0,58.8949,58.9878,58.8856,58.9599,22773.0
2022-07-07 15:05:00,63.46,63.51,63.39,63.42,28365.0,58.9507,58.9971,58.8856,58.9135,28365.0
2022-07-07 15:10:00,63.4,63.5,63.4,63.47,31257.0,58.8949,58.9878,58.8949,58.9599,31257.0
2022-07-07 15:15:00,63.48,63.51,63.41,63.44,44472.0,58.9692,58.9971,58.9042,58.9321,44472.0
2022-07-07 15:20:00,63.44,63.47,63.36,63.36,47367.0,58.9321,58.9599,58.8578,58.8578,47367.0
2022-07-07 15:25:00,63.36,63.38,63.28,63.3,58903.0,58.8578,58.8763,58.7834,58.802,58903.0
2022-07-07 15:30:00,63.3,63.39,63.29,63.34,63806.0,58.802,58.8856,58.7927,58.8392,63806.0
2022-07-07 15:35:00,63.34,63.41,63.19,63.22,114578.0,58.8392,58.9042,58.6998,58.7277,114578.0
2022-07-07 15:40:00,63.22,63.25,63.16,63.2,119236.0,58.7277,58.7556,58.672,58.7091,119236.0
2022-07-07 15:45:00,63.2,63.27,63.14,63.21,138925.0,58.7091,58.7742,58.6534,58.7184,138925.0
2022-07-07 15:50:00,63.21,63.35,63.14,63.19,262279.0,58.7184,58.8485,58.6534,58.6998,262279.0
2022-07-07 15:55:00,63.19,63.22,63.09,63.14,360737.0,58.6998,58.7277,58.6069,58.6534,360737.0
2022-07-08 09:30:00,61.96,62.15,61.13,61.15,338160.0,57.5572,57.7337,56.7862,56.8048,338160.0
2022-07-08 09:35:00,61.14,61.49,61.05,61.39,198674.0,56.7955,57.1206,56.7119,57.0277,198674.0
2022-07-08 09:40:00,61.36,61.63,61.22,61.5,155178.0,56.9999,57.2507,56.8698,57.1299,155178.0
2022-07-08 09:45:00,61.47,61.7,61.37,61.57,97688.0,57.1021,57.3157,57.0092,57.195,97688.0
2022-07-08 09:50:00,61.56,61.63,61.3,61.45,108901.0,57.1857,57.2507,56.9441,57.0835,108901.0
2022-07-08 09:55:00,61.45,61.61,61.42,61.55,277663.0,57.0835,57.2321,57.0556,57.1764,277663.0
2022-07-08 10:00:00,61.53,61.76,61.33,61.76,71030.0,57.1578,57.3715,56.972,57.3715,71030.0
2022-07-08 10:05:00,61.74,62.08,61.63,62.06,87313.0,57.3529,57.6687,57.2507,57.6501,87313.0
2022-07-08 10:10:00,62.05,62.35,61.87,62.29,100770.0,57.6408,57.9195,57.4736,57.8638,100770.0
2022-07-08 10:15:00,62.28,62.4,62.21,62.22,82023.0,57.8545,57.966,57.7895,57.7988,82023.0
2022-07-08 10:20:00,62.21,62.37,62.17,62.35,46729.0,57.7895,57.9381,57.7523,57.9195,46729.0
2022-07-08 10:25:00,62.36,62.55,62.27,62.49,58931.0,57.9288,58.1053,57.8452,58.0496,58931.0
2022-07-08 10:30:00,62.47,62.61,62.46,62.56,108197.0,58.031,58.1611,58.0217,58.1146,108197.0
2022-07-08 10:35:00,62.58,62.75,62.51,62.59,101861.0,58.1332,58.2911,58.0682,58.1425,101861.0
2022-07-08 10:40:00,62.59,62.64,62.49,62.64,101892.0,58.1425,58.1889,58.0496,58.1889,101892.0
2022-07-08 10:45:00,62.64,62.65,62.51,62.54,59414.0,58.1889,58.1982,58.0682,58.096,59414.0
2022-07-08 10:50:00,62.53,62.53,62.21,62.31,85427.0,58.0867,58.0867,57.7895,57.8824,85427.0
2022-07-08 10:55:00,62.29,62.53,62.24,62.48,44162.0,57.8638,58.0867,57.8173,58.0403,44162.0
2022-07-08 11:00:00,62.49,62.57,62.46,62.53,38310.0,58.0496,58.1239,58.0217,58.0867,38310.0
2022-07-08 11:05:00,62.54,62.54,62.29,62.45,34321.0,58.096,58.096,57.8638,58.0124,34321.0
2022-07-08 11:10:00,62.42,62.47,62.35,62.38,19739.0,57.9846,58.031,57.9195,57.9474,19739.0
2022-07-08 11:15:00,62.37,62.4,62.23,62.28,46756.0,57.9381,57.966,57.8081,57.8545,46756.0
2022-07-08 11:20:00,62.27,62.33,62.2,62.21,47454.0,57.8452,57.901,57.7802,57.7895,47454.0
2022-07-08 11:25:00,62.21,62.36,62.2,62.36,124084.0,57.7895,57.9288,57.7802,57.9288,124084.0
2022-07-08 11:30:00,62.37,62.4,62.24,62.24,39462.0,57.9381,57.966,57.8173,57.8173,39462.0
2022-07-08 11:35:00,62.25,62.28,62.04,62.04,37432.0,57.8266,57.8545,57.6316,57.6316,37432.0
2022-07-08 11:40:00,62.05,62.09,61.94,61.95,24895.0,57.6408,57.678,57.5387,57.548,24895.0
2022-07-08 11:45:00,61.96,61.97,61.76,61.82,55270.0,57.5572,57.5665,57.3715,57.4272,55270.0
2022-07-08 11:50:00,61.82,61.94,61.79,61.89,53501.0,57.4272,57.5387,57.3993,57.4922,53501.0
2022-07-08 11:55:00,61.89,62.07,61.86,62.06,41206.0,57.4922,57.6594,57.4644,57.6501,41206.0
2022-07-08 12:00:00,62.08,62.08,62.0,62.02,22835.0,57.6687,57.6687,57.5944,57.613,22835.0
2022-07-08 12:05:00,62.01,62.01,61.83,61.85,23716.0,57.6037,57.6037,57.4365,57.4551,23716.0
2022-07-08 12:10:00,61.86,61.88,61.79,61.8,54679.0,57.4644,57.4829,57.3993,57.4086,54679.0
2022-07-08 12:15:00,61.79,61.9,61.77,61.88,29664.0,57.3993,57.5015,57.3807,57.4829,29664.0
2022-07-08 12:20:00,61.87,61.9,61.75,61.77,28097.0,57.4736,57.5015,57.3622,57.3807,28097.0
2022-07-08 12:25:00,61.78,61.8,61.56,61.58,78831.0,57.39,57.4086,57.1857,57.2042,78831.0
2022-07-08 12:30:00,61.57,61.64,61.51,61.63,145999.0,57.195,57.26,57.1392,57.2507,145999.0
2022-07-08 12:35:00,61.64,61.7,61.55,61.56,43586.0,57.26,57.3157,57.1764,57.1857,43586.0
2022-07-08 12:40:00,61.57,61.63,61.51,61.56,27198.0,57.195,57.2507,57.1392,57.1857,27198.0
2022-07-08 12:45:00,61.54,61.66,61.46,61.66,29877.0,57.1671,57.2786,57.0928,57.2786,29877.0
2022-07-08 12:50:00,61.67,61.69,61.58,61.59,30560.0,57.2879,57.3064,57.2042,57.2135,30560.0
2022-07-08 12:55:00,61.59,61.64,61.53,61.55,23947.0,57.2135,57.26,57.1578,57.1764,23947.0
2022-07-08 13:00:00,61.55,61.6,61.35,61.41,42637.0,57.1764,57.2228,56.9906,57.0463,42637.0
2022-07-08 13:05:00,61.41,61.63,61.41,61.63,20553.0,57.0463,57.2507,57.0463,57.2507,20553.0
2022-07-08 13:10:00,61.66,61.69,61.59,61.65,50678.0,57.2786,57.3064,57.2135,57.2693,50678.0
2022-07-08 13:15:00,61.63,61.66,61.57,61.62,21319.0,57.2507,57.2786,57.195,57.2414,21319.0
2022-07-08 13:20:00,61.63,61.64,61.54,61.64,16127.0,57.2507,57.26,57.1671,57.26,16127.0
2022-07-08 13:25:00,61.64,61.84,61.64,61.84,31702.0,57.26,57.4458,57.26,57.4458,31702.0
2022-07-08 13:30:00,61.86,61.86,61.76,61.76,19062.0,57.4644,57.4644,57.3715,57.3715,19062.0
2022-07-08 13:35:00,61.76,61.77,61.7,61.76,16228.0,57.3715,57.3807,57.3157,57.3715,16228.0
2022-07-08 13:40:00,61.75,61.92,61.72,61.9,32001.0,57.3622,57.5201,57.3343,57.5015,32001.0
2022-07-08 13:45:00,61.91,61.92,61.79,61.86,21064.0,57.5108,57.5201,57.3993,57.4644,21064.0
2022-07-08 13:50:00,61.88,61.97,61.84,61.95,25006.0,57.4829,57.5665,57.4458,57.548,25006.0
2022-07-08 13:55:00,61.95,61.95,61.85,61.87,19530.0,57.548,57.548,57.4551,57.4736,19530.0
2022-07-08 14:00:00,61.86,61.92,61.84,61.92,23743.0,57.4644,57.5201,57.4458,57.5201,23743.0
2022-07-08 14:05:00,61.93,62.05,61.92,62.05,28773.0,57.5294,57.6408,57.5201,57.6408,28773.0
2022-07-08 14:10:00,62.05,62.06,61.99,62.06,18167.0,57.6408,57.6501,57.5851,57.6501,18167.0
2022-07-08 14:15:00,62.06,62.08,61.98,62.07,20904.0,57.6501,57.6687,57.5758,57.6594,20904.0
2022-07-08 14:20:00,62.06,62.13,62.03,62.04,36331.0,57.6501,57.7152,57.6223,57.6316,36331.0
2022-07-08 14:25:00,62.03,62.08,61.99,62.06,19800.0,57.6223,57.6687,57.5851,57.6501,19800.0
2022-07-08 14:30:00,62.05,62.11,62.03,62.1,18719.0,57.6408,57.6966,57.6223,57.6873,18719.0
2022-07-08 14:35:00,62.11,62.15,62.08,62.12,22794.0,57.6966,57.7337,57.6687,57.7059,22794.0
2022-07-08 14:40:00,62.1,62.1,62.04,62.09,29754.0,57.6873,57.6873,57.6316,57.678,29754.0
2022-07-08 14:45:00,62.09,62.09,61.93,61.94,45475.0,57.678,57.678,57.5294,57.5387,45475.0
2022-07-08 14:50:00,61.94,61.99,61.89,61.91,27321.0,57.5387,57.5851,57.4922,57.5108,27321.0
2022-07-08 14:55:00,61.89,62.0,61.88,61.98,18306.0,57.4922,57.5944,57.4829,57.5758,18306.0
2022-07-08 15:00:00,61.99,62.02,61.94,62.0,23587.0,57.5851,57.613,57.5387,57.5944,23587.0
2022-07-08 15:05:00,62.0,62.02,61.92,61.93,15834.0,57.5944,57.613,57.5201,57.5294,15834.0
2022-07-08 15:10:00,61.92,62.0,61.91,62.0,17003.0,57.5201,57.5944,57.5108,57.5944,17003.0
2022-07-08 15:15:00,62.01,62.03,61.96,62.0,24944.0,57.6037,57.6223,57.5572,57.5944,24944.0
2022-07-08 15:20:00,62.01,62.02,61.9,61.93,20975.0,57.6037,57.613,57.5015,57.5294,20975.0
2022-07-08 15:25:00,61.93,62.0,61.9,62.0,27783.0,57.5294,57.5944,57.5015,57.5944,27783.0
2022-07-08 15:30:00,62.0,62.03,61.92,61.98,31564.0,57.5944,57.6223,57.5201,57.5758,31564.0
2022-07-08 15:35:00,61.98,62.01,61.89,61.93,38296.0,57.5758,57.6037,57.4922,57.5294,38296.0
2022-07-08 15:40:00,61.93,62.03,61.91,62.01,51021.0,57.5294,57.6223,57.5108,57.6037,51021.0
2022-07-08 15:45:00,62.01,62.03,61.92,61.95,55584.0,57.6037,57.6223,57.5201,57.548,55584.0
2022-07-08 15:50:00,61.95,62.07,61.87,62.05,115208.0,57.548,57.6594,57.4736,57.6408,115208.0
2022-07-08 15:55:00,62.05,62.07,61.96,62.02,196773.0,57.6408,57.6594,57.5572,57.613,196773.0
2022-07-11 09:30:00,59.4,59.85,59.05,59.06,357764.0,55.1792,55.5972,54.854,54.8633,357764.0
2022-07-11 09:35:00,59.06,59.07,58.72,58.91,309968.0,54.8633,54.8726,54.5475,54.724,309968.0
2022-07-11 09:40:00,58.9,59.2,58.83,59.19,194307.0,54.7147,54.9934,54.6497,54.9841,194307.0
2022-07-11 09:45:00,59.19,59.4,59.07,59.27,137640.0,54.9841,55.1792,54.8726,55.0584,137640.0
2022-07-11 09:50:00,59.26,59.28,58.88,59.04,175699.0,55.0491,55.0677,54.6961,54.8447,175699.0
2022-07-11 09:55:00,59.04,59.64,59.03,59.36,99450.0,54.8447,55.4021,54.8354,55.142,99450.0
2022-07-11 10:00:00,59.35,59.35,58.86,58.98,108119.0,55.1327,55.1327,54.6775,54.789,108119.0
2022-07-11 10:05:00,58.99,59.1,58.8,59.08,155425.0,54.7983,54.9005,54.6218,54.8819,155425.0
2022-07-11 10:10:00,59.09,59.14,58.87,59.02,127881.0,54.8912,54.9376,54.6868,54.8262,127881.0
2022-07-11 10:15:00,59.01,59.06,58.8,58.8,113847.0,54.8169,54.8633,54.6218,54.6218,113847.0
2022-07-11 10:20:00,58.8,58.89,58.66,58.74,126806.0,54.6218,54.7054,54.4917,54.5661,126806.0
2022-07-11 10:25:00,58.73,58.87,58.56,58.61,67299.0,54.5568,54.6868,54.3988,54.4453,67299.0
2022-07-11 10:30:00,58.59,58.81,58.56,58.79,86434.0,54.4267,54.6311,54.3988,54.6125,86434.0
2022-07-11 10:35:00,58.78,59.14,58.75,59.09,112125.0,54.6032,54.9376,54.5753,54.8912,112125.0
2022-07-11 10:40:00,59.08,59.29,59.03,59.12,88759.0,54.8819,55.077,54.8354,54.919,88759.0
2022-07-11 10:45:00,59.13,59.27,59.08,59.19,96949.0,54.9283,55.0584,54.8819,54.9841,96949.0
2022-07-11 10:50:00,59.19,59.27,59.12,59.22,92824.0,54.9841,55.0584,54.919,55.0119,92824.0
2022-07-11 10:55:00,59.24,59.25,59.03,59.04,66016.0,55.0305,55.0398,54.8354,54.8447,66016.0
2022-07-11 11:00:00,59.04,59.08,58.81,58.9,75156.0,54.8447,54.8819,54.6311,54.7147,75156.0
2022-07-11 11:05:00,58.9,59.11,58.84,59.02,108825.0,54.7147,54.9098,54.6589,54.8262,108825.0
2022-07-11 11:10:00,59.01,59.11,58.97,58.99,102390.0,54.8169,54.9098,54.7797,54.7983,102390.0
2022-07-11 11:15:00,59.01,59.04,58.7,58.75,67166.0,54.8169,54.8447,54.5289,54.5753,67166.0
2022-07-11 11:20:00,58.76,58.82,58.68,58.74,132190.0,54.5846,54.6404,54.5103,54.5661,132190.0
2022-07-11 11:25:00,58.74,58.87,58.71,58.81,62613.0,54.5661,54.6868,54.5382,54.6311,62613.0
2022-07-11 11:30:00,58.81,58.89,58.62,58.62,77739.0,54.6311,54.7054,54.4546,54.4546,77739.0
2022-07-11 11:35:00,58.61,58.75,58.57,58.65,62070.0,54.4453,54.5753,54.4081,54.4824,62070.0
2022-07-11 11:40:00,58.65,58.8,58.64,58.77,45620.0,54.4824,54.6218,54.4732,54.5939,45620.0
2022-07-11 11:45:00,58.78,58.87,58.73,58.81,63228.0,54.6032,54.6868,54.5568,54.6311,63228.0
2022-07-11 11:50:00,58.82,58.87,58.7,58.71,52633.0,54.6404,54.6868,54.5289,54.5382,52633.0
2022-07-11 11:55:00,58.71,58.8,58.66,58.76,35658.0,54.5382,54.6218,54.4917,54.5846,35658.0
2022-07-11 12:00:00,58.77,58.81,58.67,58.76,45148.0,54.5939,54.6311,54.501,54.5846,45148.0
2022-07-11 12:05:00,58.77,58.86,58.72,58.85,41949.0,54.5939,54.6775,54.5475,54.6682,41949.0
2022-07-11 12:10:00,58.86,59.05,58.83,59.03,65856.0,54.6775,54.854,54.6497,54.8354,65856.0
2022-07-11 12:15:00,59.01,59.36,59.01,59.26,68418.0,54.8169,55.142,54.8169,55.0491,68418.0
2022-07-11 12:20:00,59.25,59.28,59.18,59.25,31649.0,55.0398,55.0677,54.9748,55.0398,31649.0
2022-07-11 12:25:00,59.24,59.35,59.2,59.27,70020.0,55.0305,55.1327,54.9934,55.0584,70020.0
2022-07-11 12:30:00,59.25,59.31,59.17,59.18,61590.0,55.0398,55.0955,54.9655,54.9748,61590.0
2022-07-11 12:35:00,59.19,59.28,59.17,59.28,48849.0,54.9841,55.0677,54.9655,55.0677,48849.0
2022-07-11 12:40:00,59.27,59.28,59.19,59.27,63018.0,55.0584,55.0677,54.9841,55.0584,63018.0
2022-07-11 12:45:00,59.27,59.31,59.18,59.21,28656.0,55.0584,55.0955,54.9748,55.0027,28656.0
2022-07-11 12:50:00,59.22,59.25,59.13,59.15,25015.0,55.0119,55.0398,54.9283,54.9469,25015.0
2022-07-11 12:55:00,59.15,59.25,59.1,59.21,107758.0,54.9469,55.0398,54.9005,55.0027,107758.0
2022-07-11 13:00:00,59.22,59.24,59.11,59.12,68065.0,55.0119,55.0305,54.9098,54.919,68065.0
2022-07-11 13:05:00,59.1,59.19,59.08,59.18,23024.0,54.9005,54.9841,54.8819,54.9748,23024.0
2022-07-11 13:10:00,59.18,59.2,59.13,59.14,44109.0,54.9748,54.9934,54.9283,54.9376,44109.0
2022-07-11 13:15:00,59.15,59.16,59.07,59.08,20549.0,54.9469,54.9562,54.8726,54.8819,20549.0
2022-07-11 13:20:00,59.08,59.2,59.08,59.17,40354.0,54.8819,54.9934,54.8819,54.9655,40354.0
2022-07-11 13:25:00,59.17,59.17,59.08,59.09,38939.0,54.9655,54.9655,54.8819,54.8912,38939.0
2022-07-11 13:30:00,59.09,59.25,59.08,59.18,85041.0,54.8912,55.0398,54.8819,54.9748,85041.0
2022-07-11 13:35:00,59.19,59.48,59.16,59.48,60803.0,54.9841,55.2535,54.9562,55.2535,60803.0
2022-07-11 13:40:00,59.48,59.55,59.47,59.52,24471.0,55.2535,55.3185,55.2442,55.2906,24471.0
2022-07-11 13:45:00,59.52,59.54,59.46,59.53,33132.0,55.2906,55.3092,55.2349,55.2999,33132.0
2022-07-11 13:50:00,59.53,59.63,59.53,59.63,31488.0,55.2999,55.3928,55.2999,55.3928,31488.0
2022-07-11 13:55:00,59.63,59.63,59.53,59.6,14335.0,55.3928,55.3928,55.2999,55.3649,14335.0
2022-07-11 14:00:00,59.6,59.64,59.55,59.6,43589.0,55.3649,55.4021,55.3185,55.3649,43589.0
2022-07-11 14:05:00,59.6,59.64,59.51,59.54,29245.0,55.3649,55.4021,55.2813,55.3092,29245.0
2022-07-11 14:10:00,59.53,59.6,59.51,59.57,25258.0,55.2999,55.3649,55.2813,55.3371,25258.0
2022-07-11 14:15:00,59.57,59.6,59.53,59.53,27010.0,55.3371,55.3649,55.2999,55.2999,27010.0
2022-07-11 14:20:00,59.54,59.56,59.49,59.5,19624.0,55.3092,55.3278,55.2628,55.272,19624.0
2022-07-11 14:25:00,59.52,59.57,59.46,59.52,22819.0,55.2906,55.3371,55.2349,55.2906,22819.0
2022-07-11 14:30:00,59.51,59.56,59.48,59.51,18672.0,55.2813,55.3278,55.2535,55.2813,18672.0
2022-07-11 14:35:00,59.5,59.55,59.46,59.54,24964.0,55.272,55.3185,55.2349,55.3092,24964.0
2022-07-11 14:40:00,59.53,59.63,59.5,59.63,19835.0,55.2999,55.3928,55.272,55.3928,19835.0
2022-07-11 14:45:00,59.62,59.66,59.59,59.61,19674.0,55.3835,55.4207,55.3557,55.3742,19674.0
2022-07-11 14:50:00,59.6,59.6,59.48,59.57,74018.0,55.3649,55.3649,55.2535,55.3371,74018.0
2022-07-11 14:55:00,59.56,59.6,59.5,59.5,15725.0,55.3278,55.3649,55.272,55.272,15725.0
2022-07-11 15:00:00,59.5,59.51,59.39,59.43,63296.0,55.272,55.2813,55.1699,55.207,63296.0
2022-07-11 15:05:00,59.42,59.45,59.37,59.39,28581.0,55.1977,55.2256,55.1513,55.1699,28581.0
2022-07-11 15:10:00,59.39,59.47,59.38,59.47,24375.0,55.1699,55.2442,55.1606,55.2442,24375.0
2022-07-11 15:15:00,59.45,59.48,59.37,59.44,28912.0,55.2256,55.2535,55.1513,55.2163,28912.0
2022-07-11 15:20:00,59.43,59.51,59.38,59.51,54214.0,55.207,55.2813,55.1606,55.2813,54214.0
2022-07-11 15:25:00,59.51,59.57,59.5,59.52,43932.0,55.2813,55.3371,55.272,55.2906,43932.0
2022-07-11 15:30:00,59.53,59.63,59.53,59.6,45924.0,55.2999,55.3928,55.2999,55.3649,45924.0
2022-07-11 15:35:00,59.6,59.66,59.54,59.64,73533.0,55.3649,55.4207,55.3092,55.4021,73533.0
2022-07-11 15:40:00,59.65,59.73,59.57,59.58,107068.0,55.4114,55.4857,55.3371,55.3464,107068.0
2022-07-11 15:45:00,59.58,59.65,59.5,59.57,135884.0,55.3464,55.4114,55.272,55.3371,135884.0
2022-07-11 15:50:00,59.56,59.57,59.46,59.55,209463.0,55.3278,55.3371,55.2349,55.3185,209463.0
2022-07-11 15:55:00,59.54,59.6,59.5,59.6,384829.0,55.3092,55.3649,55.272,55.3649,384829.0
2022-07-12 09:30:00,58.83,59.57,58.83,59.56,154426.0,54.6497,55.3371,54.6497,55.3278,154426.0
2022-07-12 09:35:00,59.64,60.01,59.57,59.73,138659.0,55.4021,55.7458,55.3371,55.4857,138659.0
2022-07-12 09:40:00,59.74,59.81,59.25,59.35,104778.0,55.495,55.56,55.0398,55.1327,104778.0
2022-07-12 09:45:00,59.34,59.51,58.93,59.3,127692.0,55.1234,55.2813,54.7426,55.0863,127692.0
2022-07-12 09:50:00,59.31,59.55,59.23,59.41,56148.0,55.0955,55.3185,55.0212,55.1884,56148.0
2022-07-12 09:55:00,59.4,59.51,59.03,59.09,69242.0,55.1792,55.2813,54.8354,54.8912,69242.0
2022-07-12 10:00:00,59.08,59.11,58.77,58.98,61564.0,54.8819,54.9098,54.5939,54.789,61564.0
2022-07-12 10:05:00,58.97,59.21,58.88,59.18,91050.0,54.7797,55.0027,54.6961,54.9748,91050.0
2022-07-12 10:10:00,59.19,59.61,59.15,59.54,69328.0,54.9841,55.3742,54.9469,55.3092,69328.0
2022-07-12 10:15:00,59.55,59.78,59.47,59.75,56693.0,55.3185,55.5322,55.2442,55.5043,56693.0
2022-07-12 10:20:00,59.77,59.87,59.68,59.77,61752.0,55.5229,55.6158,55.4393,55.5229,61752.0
2022-07-12 10:25:00,59.76,60.1,59.76,60.01,70528.0,55.5136,55.8294,55.5136,55.7458,70528.0
2022-07-12 10:30:00,60.02,60.44,60.02,60.43,75180.0,55.7551,56.1453,55.7551,56.136,75180.0
2022-07-12 10:35:00,60.44,60.46,60.17,60.17,77337.0,56.1453,56.1638,55.8944,55.8944,77337.0
2022-07-12 10:40:00,60.18,60.25,59.94,60.06,55371.0,55.9037,55.9688,55.6808,55.7923,55371.0
2022-07-12 10:45:00,60.08,60.17,59.92,60.05,50703.0,55.8108,55.8944,55.6622,55.783,50703.0
2022-07-12 10:50:00,60.05,60.34,59.97,60.33,52835.0,55.783,56.0524,55.7086,56.0431,52835.0
2022-07-12 10:55:00,60.35,60.45,60.31,60.44,54965.0,56.0616,56.1545,56.0245,56.1453,54965.0
2022-07-12 11:00:00,60.42,60.62,60.37,60.44,60827.0,56.1267,56.3125,56.0802,56.1453,60827.0
2022-07-12 11:05:00,60.44,60.56,60.36,60.48,22525.0,56.1453,56.2567,56.0709,56.1824,22525.0
2022-07-12 11:10:00,60.5,60.63,60.44,60.5,29709.0,56.201,56.3218,56.1453,56.201,29709.0
2022-07-12 11:15:00,60.55,60.68,60.48,60.61,44918.0,56.2474,56.3682,56.1824,56.3032,44918.0
2022-07-12 11:20:00,60.6,60.8,60.58,60.72,101850.0,56.2939,56.4797,56.2753,56.4054,101850.0
2022-07-12 11:25:00,60.72,60.91,60.6,60.82,117070.0,56.4054,56.5819,56.2939,56.4983,117070.0
2022-07-12 11:30:00,60.81,61.04,60.79,60.98,75109.0,56.489,56.7026,56.4704,56.6469,75109.0
2022-07-12 11:35:00,60.99,61.06,60.92,61.06,102283.0,56.6562,56.7212,56.5911,56.7212,102283.0
2022-07-12 11:40:00,61.05,61.06,60.75,60.79,58147.0,56.7119,56.7212,56.4332,56.4704,58147.0
2022-07-12 11:45:00,60.8,60.93,60.76,60.9,64372.0,56.4797,56.6004,56.4425,56.5726,64372.0
2022-07-12 11:50:00,60.89,60.92,60.76,60.78,54796.0,56.5633,56.5911,56.4425,56.4611,54796.0
2022-07-12 11:55:00,60.77,60.94,60.77,60.93,42439.0,56.4518,56.6097,56.4518,56.6004,42439.0
2022-07-12 12:00:00,60.96,61.0,60.82,60.86,51348.0,56.6283,56.6655,56.4983,56.5354,51348.0
2022-07-12 12:05:00,60.86,60.99,60.74,60.77,59667.0,56.5354,56.6562,56.4239,56.4518,59667.0
2022-07-12 12:10:00,60.77,60.87,60.63,60.73,46633.0,56.4518,56.5447,56.3218,56.4146,46633.0
2022-07-12 12:15:00,60.73,60.81,60.71,60.8,54123.0,56.4146,56.489,56.3961,56.4797,54123.0
2022-07-12 12:20:00,60.81,60.88,60.67,60.85,44799.0,56.489,56.554,56.3589,56.5261,44799.0
2022-07-12 12:25:00,60.85,60.89,60.73,60.77,14945.0,56.5261,56.5633,56.4146,56.4518,14945.0
2022-07-12 12:30:00,60.77,60.86,60.76,60.85,29724.0,56.4518,56.5354,56.4425,56.5261,29724.0
2022-07-12 12:35:00,60.85,60.86,60.8,60.8,19333.0,56.5261,56.5354,56.4797,56.4797,19333.0
2022-07-12 12:40:00,60.8,60.88,60.79,60.81,22613.0,56.4797,56.554,56.4704,56.489,22613.0
2022-07-12 12:45:00,60.82,60.83,60.76,60.81,23147.0,56.4983,56.5075,56.4425,56.489,23147.0
2022-07-12 12:50:00,60.82,60.82,60.7,60.74,39237.0,56.4983,56.4983,56.3868,56.4239,39237.0
2022-07-12 12:55:00,60.75,60.8,60.72,60.76,28659.0,56.4332,56.4797,56.4054,56.4425,28659.0
2022-07-12 13:00:00,60.76,60.86,60.68,60.69,51696.0,56.4425,56.5354,56.3682,56.3775,51696.0
2022-07-12 13:05:00,60.69,60.69,60.51,60.57,27383.0,56.3775,56.3775,56.2103,56.266,27383.0
2022-07-12 13:10:00,60.57,60.66,60.55,60.61,34469.0,56.266,56.3496,56.2474,56.3032,34469.0
2022-07-12 13:15:00,60.6,60.63,60.56,60.57,28111.0,56.2939,56.3218,56.2567,56.266,28111.0
2022-07-12 13:20:00,60.57,60.6,60.45,60.5,33887.0,56.266,56.2939,56.1545,56.201,33887.0
2022-07-12 13:25:00,60.51,60.52,60.45,60.46,34658.0,56.2103,56.2196,56.1545,56.1638,34658.0
2022-07-12 13:30:00,60.46,60.46,60.43,60.45,12173.0,56.1638,56.1638,56.136,56.1545,12173.0
2022-07-12 13:35:00,60.45,60.57,60.43,60.46,30857.0,56.1545,56.266,56.136,56.1638,30857.0
2022-07-12 13:40:00,60.47,60.51,60.43,60.48,29367.0,56.1731,56.2103,56.136,56.1824,29367.0
2022-07-12 13:45:00,60.48,60.49,60.37,60.44,24656.0,56.1824,56.1917,56.0802,56.1453,24656.0
2022-07-12 13:50:00,60.44,60.54,60.42,60.54,10020.0,56.1453,56.2381,56.1267,56.2381,10020.0
2022-07-12 13:55:00,60.55,60.62,60.55,60.59,7180.0,56.2474,56.3125,56.2474,56.2846,7180.0
2022-07-12 14:00:00,60.6,60.61,60.5,60.52,15517.0,56.2939,56.3032,56.201,56.2196,15517.0
2022-07-12 14:05:00,60.53,60.55,60.42,60.44,29874.0,56.2289,56.2474,56.1267,56.1453,29874.0
2022-07-12 14:10:00,60.43,60.45,60.41,60.45,17410.0,56.136,56.1545,56.1174,56.1545,17410.0
2022-07-12 14:15:00,60.44,60.49,60.43,60.49,21454.0,56.1453,56.1917,56.136,56.1917,21454.0
2022-07-12 14:20:00,60.48,60.49,60.39,60.42,27798.0,56.1824,56.1917,56.0988,56.1267,27798.0
2022-07-12 14:25:00,60.42,60.48,60.39,60.48,17356.0,56.1267,56.1824,56.0988,56.1824,17356.0
2022-07-12 14:30:00,60.49,60.5,60.37,60.39,16866.0,56.1917,56.201,56.0802,56.0988,16866.0
2022-07-12 14:35:00,60.38,60.48,60.38,60.45,13998.0,56.0895,56.1824,56.0895,56.1545,13998.0
2022-07-12 14:40:00,60.45,60.47,60.41,60.46,35192.0,56.1545,56.1731,56.1174,56.1638,35192.0
2022-07-12 14:45:00,60.47,60.5,60.46,60.48,10491.0,56.1731,56.201,56.1638,56.1824,10491.0
2022-07-12 14:50:00,60.48,60.5,60.41,60.48,20632.0,56.1824,56.201,56.1174,56.1824,20632.0
2022-07-12 14:55:00,60.49,60.5,60.37,60.38,27545.0,56.1917,56.201,56.0802,56.0895,27545.0
2022-07-12 15:00:00,60.37,60.37,60.07,60.1,57001.0,56.0802,56.0802,55.8015,55.8294,57001.0
2022-07-12 15:05:00,60.09,60.18,60.07,60.09,19069.0,55.8201,55.9037,55.8015,55.8201,19069.0
2022-07-12 15:10:00,60.09,60.13,59.99,60.11,38394.0,55.8201,55.8573,55.7272,55.8387,38394.0
2022-07-12 15:15:00,60.11,60.11,60.01,60.05,31072.0,55.8387,55.8387,55.7458,55.783,31072.0
2022-07-12 15:20:00,60.04,60.05,59.95,60.02,69981.0,55.7737,55.783,55.6901,55.7551,69981.0
2022-07-12 15:25:00,60.03,60.05,59.98,60.0,71916.0,55.7644,55.783,55.7179,55.7365,71916.0
2022-07-12 15:30:00,60.0,60.11,59.99,60.1,76719.0,55.7365,55.8387,55.7272,55.8294,76719.0
2022-07-12 15:35:00,60.09,60.15,60.0,60.06,115230.0,55.8201,55.8759,55.7365,55.7923,115230.0
2022-07-12 15:40:00,60.06,60.1,60.03,60.1,95124.0,55.7923,55.8294,55.7644,55.8294,95124.0
2022-07-12 15:45:00,60.09,60.14,60.06,60.11,103985.0,55.8201,55.8666,55.7923,55.8387,103985.0
2022-07-12 15:50:00,60.11,60.26,60.07,60.17,195958.0,55.8387,55.978,55.8015,55.8944,195958.0
2022-07-12 15:55:00,60.17,60.22,60.11,60.15,237720.0,55.8944,55.9409,55.8387,55.8759,237720.0
2022-07-13 09:30:00,59.75,61.34,59.75,61.26,341068.0,55.5043,56.9813,55.5043,56.907,341068.0
2022-07-13 09:35:00,61.25,61.29,60.96,61.24,123223.0,56.8977,56.9349,56.6283,56.8884,123223.0
2022-07-13 09:40:00,61.26,61.83,61.16,61.83,144831.0,56.907,57.4365,56.8141,57.4365,144831.0
2022-07-13 09:45:00,61.83,61.94,61.53,61.75,198556.0,57.4365,57.5387,57.1578,57.3622,198556.0
2022-07-13 09:50:00,61.75,61.89,61.55,61.63,97515.0,57.3622,57.4922,57.1764,57.2507,97515.0
2022-07-13 09:55:00,61.65,61.66,61.24,61.28,75227.0,57.2693,57.2786,56.8884,56.9256,75227.0
2022-07-13 10:00:00,61.26,61.27,61.0,61.08,68119.0,56.907,56.9163,56.6655,56.7398,68119.0
2022-07-13 10:05:00,61.08,61.14,60.77,60.9,67003.0,56.7398,56.7955,56.4518,56.5726,67003.0
2022-07-13 10:10:00,60.91,61.34,60.89,61.16,45557.0,56.5819,56.9813,56.5633,56.8141,45557.0
2022-07-13 10:15:00,61.17,61.26,61.04,61.11,28041.0,56.8234,56.907,56.7026,56.7676,28041.0
2022-07-13 10:20:00,61.1,61.35,60.97,61.14,31223.0,56.7584,56.9906,56.6376,56.7955,31223.0
2022-07-13 10:25:00,61.16,61.59,61.16,61.59,44363.0,56.8141,57.2135,56.8141,57.2135,44363.0
2022-07-13 10:30:00,61.58,62.09,61.53,61.93,136817.0,57.2042,57.678,57.1578,57.5294,136817.0
2022-07-13 10:35:00,61.93,62.22,61.93,62.12,86543.0,57.5294,57.7988,57.5294,57.7059,86543.0
2022-07-13 10:40:00,62.13,62.54,62.09,62.54,132900.0,57.7152,58.096,57.678,58.096,132900.0
2022-07-13 10:45:00,62.54,62.75,62.43,62.7,94452.0,58.096,58.2911,57.9938,58.2447,94452.0
2022-07-13 10:50:00,62.7,62.85,62.52,62.58,83646.0,58.2447,58.384,58.0775,58.1332,83646.0
2022-07-13 10:55:00,62.58,62.88,62.51,62.76,87501.0,58.1332,58.4119,58.0682,58.3004,87501.0
2022-07-13 11:00:00,62.78,62.84,62.61,62.61,57803.0,58.319,58.3747,58.1611,58.1611,57803.0
2022-07-13 11:05:00,62.59,62.91,62.59,62.83,71098.0,58.1425,58.4397,58.1425,58.3654,71098.0
2022-07-13 11:10:00,62.82,62.9,62.74,62.83,46213.0,58.3561,58.4304,58.2818,58.3654,46213.0
2022-07-13 11:15:00,62.81,62.87,62.6,62.69,54463.0,58.3468,58.4026,58.1518,58.2354,54463.0
2022-07-13 11:20:00,62.69,62.74,62.51,62.51,47722.0,58.2354,58.2818,58.0682,58.0682,47722.0
2022-07-13 11:25:00,62.5,62.53,62.4,62.48,57576.0,58.0589,58.0867,57.966,58.0403,57576.0
2022-07-13 11:30:00,62.47,62.47,62.27,62.33,48977.0,58.031,58.031,57.8452,57.901,48977.0
2022-07-13 11:35:00,62.34,62.5,62.34,62.47,16513.0,57.9102,58.0589,57.9102,58.031,16513.0
2022-07-13 11:40:00,62.47,62.51,62.29,62.29,35477.0,58.031,58.0682,57.8638,57.8638,35477.0
2022-07-13 11:45:00,62.29,62.3,62.17,62.25,30793.0,57.8638,57.8731,57.7523,57.8266,30793.0
2022-07-13 11:50:00,62.24,62.4,62.11,62.18,26953.0,57.8173,57.966,57.6966,57.7616,26953.0
2022-07-13 11:55:00,62.19,62.28,62.17,62.22,14064.0,57.7709,57.8545,57.7523,57.7988,14064.0
2022-07-13 12:00:00,62.2,62.33,62.19,62.32,25189.0,57.7802,57.901,57.7709,57.8917,25189.0
2022-07-13 12:05:00,62.3,62.45,62.26,62.36,36767.0,57.8731,58.0124,57.8359,57.9288,36767.0
2022-07-13 12:10:00,62.36,62.36,62.04,62.06,35743.0,57.9288,57.9288,57.6316,57.6501,35743.0
2022-07-13 12:15:00,62.05,62.07,61.81,62.01,35513.0,57.6408,57.6594,57.4179,57.6037,35513.0
2022-07-13 12:20:00,61.99,62.08,61.93,62.04,17762.0,57.5851,57.6687,57.5294,57.6316,17762.0
2022-07-13 12:25:00,62.04,62.15,61.99,62.1,24626.0,57.6316,57.7337,57.5851,57.6873,24626.0
2022-07-13 12:30:00,62.1,62.11,61.91,61.94,38784.0,57.6873,57.6966,57.5108,57.5387,38784.0
2022-07-13 12:35:00,61.93,62.01,61.88,61.99,19429.0,57.5294,57.6037,57.4829,57.5851,19429.0
2022-07-13 12:40:00,62.0,62.08,61.97,62.07,47973.0,57.5944,57.6687,57.5665,57.6594,47973.0
2022-07-13 12:45:00,62.07,62.26,62.07,62.25,91640.0,57.6594,57.8359,57.6594,57.8266,91640.0
2022-07-13 12:50:00,62.24,62.36,62.21,62.34,49474.0,57.8173,57.9288,57.7895,57.9102,49474.0
2022-07-13 12:55:00,62.34,62.53,62.28,62.52,61294.0,57.9102,58.0867,57.8545,58.0775,61294.0
2022-07-13 13:00:00,62.51,62.62,62.42,62.56,41410.0,58.0682,58.1703,57.9846,58.1146,41410.0
2022-07-13 13:05:00,62.58,62.59,62.45,62.53,22619.0,58.1332,58.1425,58.0124,58.0867,22619.0
2022-07-13 13:10:00,62.53,62.59,62.5,62.56,18163.0,58.0867,58.1425,58.0589,58.1146,18163.0
2022-07-13 13:15:00,62.57,62.58,62.4,62.43,33295.0,58.1239,58.1332,57.966,57.9938,33295.0
2022-07-13 13:20:00,62.44,62.51,62.43,62.5,10760.0,58.0031,58.0682,57.9938,58.0589,10760.0
2022-07-13 13:25:00,62.5,62.59,62.47,62.55,22412.0,58.0589,58.1425,58.031,58.1053,22412.0
2022-07-13 13:30:00,62.55,62.55,62.42,62.5,27821.0,58.1053,58.1053,57.9846,58.0589,27821.0
2022-07-13 13:35:00,62.49,62.55,62.42,62.42,42579.0,58.0496,58.1053,57.9846,57.9846,42579.0
2022-07-13 13:40:00,62.43,62.6,62.43,62.58,18912.0,57.9938,58.1518,57.9938,58.1332,18912.0
2022-07-13 13:45:00,62.59,62.75,62.59,62.71,20711.0,58.1425,58.2911,58.1425,58.254,20711.0
2022-07-13 13:50:00,62.71,62.72,62.61,62.62,14157.0,58.254,58.2632,58.1611,58.1703,14157.0
2022-07-13 13:55:00,62.61,62.68,62.59,62.66,21563.0,58.1611,58.2261,58.1425,58.2075,21563.0
2022-07-13 14:00:00,62.65,62.65,62.26,62.26,31237.0,58.1982,58.1982,57.8359,57.8359,31237.0
2022-07-13 14:05:00,62.25,62.43,62.25,62.35,26090.0,57.8266,57.9938,57.8266,57.9195,26090.0
2022-07-13 14:10:00,62.37,62.56,62.37,62.56,22652.0,57.9381,58.1146,57.9381,58.1146,22652.0
2022-07-13 14:15:00,62.55,62.55,62.45,62.52,15268.0,58.1053,58.1053,58.0124,58.0775,15268.0
2022-07-13 14:20:00,62.51,62.58,62.44,62.56,26084.0,58.0682,58.1332,58.0031,58.1146,26084.0
2022-07-13 14:25:00,62.55,62.61,62.47,62.57,21985.0,58.1053,58.1611,58.031,58.1239,21985.0
2022-07-13 14:30:00,62.57,62.65,62.5,62.58,17866.0,58.1239,58.1982,58.0589,58.1332,17866.0
2022-07-13 14:35:00,62.57,62.58,62.47,62.57,7513.0,58.1239,58.1332,58.031,58.1239,7513.0
2022-07-13 14:40:00,62.58,62.59,62.45,62.45,13748.0,58.1332,58.1425,58.0124,58.0124,13748.0
2022-07-13 14:45:00,62.48,62.56,62.45,62.48,18749.0,58.0403,58.1146,58.0124,58.0403,18749.0
2022-07-13 14:50:00,62.47,62.54,62.39,62.4,13252.0,58.031,58.096,57.9567,57.966,13252.0
2022-07-13 14:55:00,62.4,62.51,62.3,62.51,27511.0,57.966,58.0682,57.8731,58.0682,27511.0
2022-07-13 15:00:00,62.52,62.52,62.35,62.37,10445.0,58.0775,58.0775,57.9195,57.9381,10445.0
2022-07-13 15:05:00,62.38,62.39,62.17,62.25,36343.0,57.9474,57.9567,57.7523,57.8266,36343.0
2022-07-13 15:10:00,62.25,62.33,62.24,62.3,19012.0,57.8266,57.901,57.8173,57.8731,19012.0
2022-07-13 15:15:00,62.3,62.32,62.24,62.28,30994.0,57.8731,57.8917,57.8173,57.8545,30994.0
2022-07-13 15:20:00,62.29,62.29,62.16,62.19,33545.0,57.8638,57.8638,57.743,57.7709,33545.0
2022-07-13 15:25:00,62.19,62.19,62.05,62.07,47432.0,57.7709,57.7709,57.6408,57.6594,47432.0
2022-07-13 15:30:00,62.07,62.1,61.95,61.95,50856.0,57.6594,57.6873,57.548,57.548,50856.0
2022-07-13 15:35:00,61.95,62.03,61.92,62.0,80099.0,57.548,57.6223,57.5201,57.5944,80099.0
2022-07-13 15:40:00,62.0,62.01,61.87,61.93,79492.0,57.5944,57.6037,57.4736,57.5294,79492.0
2022-07-13 15:45:00,61.93,61.96,61.88,61.92,59155.0,57.5294,57.5572,57.4829,57.5201,59155.0
2022-07-13 15:50:00,61.91,61.91,61.74,61.79,156198.0,57.5108,57.5108,57.3529,57.3993,156198.0
2022-07-13 15:55:00,61.79,61.81,61.67,61.68,266051.0,57.3993,57.4179,57.2879,57.2971,266051.0
2022-07-14 09:30:00,61.45,61.6,61.18,61.33,137100.0,57.0835,57.2228,56.8327,56.972,137100.0
2022-07-14 09:35:00,61.31,61.66,61.18,61.66,87704.0,56.9534,57.2786,56.8327,57.2786,87704.0
2022-07-14 09:40:00,61.69,61.9,61.37,61.48,65913.0,57.3064,57.5015,57.0092,57.1114,65913.0
2022-07-14 09:45:00,61.44,61.8,61.33,61.38,100755.0,57.0742,57.4086,56.972,57.0185,100755.0
2022-07-14 09:50:00,61.36,61.56,61.19,61.41,69327.0,56.9999,57.1857,56.842,57.0463,69327.0
2022-07-14 09:55:00,61.37,61.45,61.09,61.13,40821.0,57.0092,57.0835,56.7491,56.7862,40821.0
2022-07-14 10:00:00,61.13,61.18,60.95,61.08,65257.0,56.7862,56.8327,56.619,56.7398,65257.0
2022-07-14 10:05:00,61.08,61.14,61.02,61.04,52429.0,56.7398,56.7955,56.684,56.7026,52429.0
2022-07-14 10:10:00,61.03,61.07,60.92,61.04,71359.0,56.6933,56.7305,56.5911,56.7026,71359.0
2022-07-14 10:15:00,61.05,61.08,60.92,61.04,64225.0,56.7119,56.7398,56.5911,56.7026,64225.0
2022-07-14 10:20:00,61.04,61.29,61.03,61.24,37155.0,56.7026,56.9349,56.6933,56.8884,37155.0
2022-07-14 10:25:00,61.21,61.57,61.19,61.53,39748.0,56.8605,57.195,56.842,57.1578,39748.0
2022-07-14 10:30:00,61.53,61.83,61.42,61.71,82158.0,57.1578,57.4365,57.0556,57.325,82158.0
2022-07-14 10:35:00,61.69,61.73,61.26,61.3,34621.0,57.3064,57.3436,56.907,56.9441,34621.0
2022-07-14 10:40:00,61.29,61.36,61.1,61.1,41678.0,56.9349,56.9999,56.7584,56.7584,41678.0
2022-07-14 10:45:00,61.1,61.15,60.94,60.99,54730.0,56.7584,56.8048,56.6097,56.6562,54730.0
2022-07-14 10:50:00,61.0,61.18,60.99,61.06,40394.0,56.6655,56.8327,56.6562,56.7212,40394.0
2022-07-14 10:55:00,61.03,61.08,60.95,61.0,17503.0,56.6933,56.7398,56.619,56.6655,17503.0
2022-07-14 11:00:00,61.02,61.15,60.89,60.92,41222.0,56.684,56.8048,56.5633,56.5911,41222.0
2022-07-14 11:05:00,60.92,60.97,60.8,60.97,41557.0,56.5911,56.6376,56.4797,56.6376,41557.0
2022-07-14 11:10:00,60.95,60.98,60.66,60.67,50502.0,56.619,56.6469,56.3496,56.3589,50502.0
2022-07-14 11:15:00,60.67,61.04,60.56,60.98,154178.0,56.3589,56.7026,56.2567,56.6469,154178.0
2022-07-14 11:20:00,60.98,61.09,60.91,60.97,35144.0,56.6469,56.7491,56.5819,56.6376,35144.0
2022-07-14 11:25:00,60.95,60.97,60.83,60.95,36528.0,56.619,56.6376,56.5075,56.619,36528.0
2022-07-14 11:30:00,60.93,61.07,60.73,60.74,117142.0,56.6004,56.7305,56.4146,56.4239,117142.0
2022-07-14 11:35:00,60.76,60.79,60.27,60.6,237988.0,56.4425,56.4704,55.9873,56.2939,237988.0
2022-07-14 11:40:00,60.57,60.8,60.55,60.65,132583.0,56.266,56.4797,56.2474,56.3403,132583.0
2022-07-14 11:45:00,60.63,60.74,60.55,60.63,160481.0,56.3218,56.4239,56.2474,56.3218,160481.0
2022-07-14 11:50:00,60.62,60.7,60.52,60.63,53807.0,56.3125,56.3868,56.2196,56.3218,53807.0
2022-07-14 11:55:00,60.67,60.9,60.57,60.9,104003.0,56.3589,56.5726,56.266,56.5726,104003.0
2022-07-14 12:00:00,60.96,61.04,60.86,61.01,40654.0,56.6283,56.7026,56.5354,56.6747,40654.0
2022-07-14 12:05:00,61.01,61.07,60.94,61.03,53486.0,56.6747,56.7305,56.6097,56.6933,53486.0
2022-07-14 12:10:00,61.05,61.13,60.94,61.1,41904.0,56.7119,56.7862,56.6097,56.7584,41904.0
2022-07-14 12:15:00,61.13,61.26,61.12,61.22,29465.0,56.7862,56.907,56.7769,56.8698,29465.0
2022-07-14 12:20:00,61.19,61.24,60.99,61.03,46660.0,56.842,56.8884,56.6562,56.6933,46660.0
2022-07-14 12:25:00,61.02,61.06,60.86,60.86,48130.0,56.684,56.7212,56.5354,56.5354,48130.0
2022-07-14 12:30:00,60.85,61.02,60.84,60.99,36396.0,56.5261,56.684,56.5168,56.6562,36396.0
2022-07-14 12:35:00,60.98,61.01,60.85,60.9,24591.0,56.6469,56.6747,56.5261,56.5726,24591.0
2022-07-14 12:40:00,60.9,60.95,60.83,60.9,29913.0,56.5726,56.619,56.5075,56.5726,29913.0
2022-07-14 12:45:00,60.94,60.97,60.81,60.84,37828.0,56.6097,56.6376,56.489,56.5168,37828.0
2022-07-14 12:50:00,60.84,60.89,60.78,60.83,57763.0,56.5168,56.5633,56.4611,56.5075,57763.0
2022-07-14 12:55:00,60.85,60.93,60.78,60.92,229661.0,56.5261,56.6004,56.4611,56.5911,229661.0
2022-07-14 13:00:00,60.92,61.04,60.89,60.89,37636.0,56.5911,56.7026,56.5633,56.5633,37636.0
2022-07-14 13:05:00,60.88,61.0,60.87,60.9,95831.0,56.554,56.6655,56.5447,56.5726,95831.0
2022-07-14 13:10:00,60.89,60.95,60.84,60.9,61613.0,56.5633,56.619,56.5168,56.5726,61613.0
2022-07-14 13:15:00,60.89,61.01,60.8,61.0,79480.0,56.5633,56.6747,56.4797,56.6655,79480.0
2022-07-14 13:20:00,61.02,61.12,60.92,60.93,34543.0,56.684,56.7769,56.5911,56.6004,34543.0
2022-07-14 13:25:00,60.93,61.1,60.93,61.09,21113.0,56.6004,56.7584,56.6004,56.7491,21113.0
2022-07-14 13:30:00,61.06,61.06,60.95,61.03,24033.0,56.7212,56.7212,56.619,56.6933,24033.0
2022-07-14 13:35:00,61.03,61.13,61.02,61.13,27615.0,56.6933,56.7862,56.684,56.7862,27615.0
2022-07-14 13:40:00,61.12,61.16,61.09,61.14,13910.0,56.7769,56.8141,56.7491,56.7955,13910.0
2022-07-14 13:45:00,61.12,61.13,61.06,61.11,10372.0,56.7769,56.7862,56.7212,56.7676,10372.0
2022-07-14 13:50:00,61.11,61.16,61.06,61.1,20334.0,56.7676,56.8141,56.7212,56.7584,20334.0
2022-07-14 13:55:00,61.09,61.14,61.05,61.12,14417.0,56.7491,56.7955,56.7119,56.7769,14417.0
2022-07-14 14:00:00,61.13,61.21,61.09,61.14,31280.0,56.7862,56.8605,56.7491,56.7955,31280.0
2022-07-14 14:05:00,61.14,61.17,61.09,61.17,16019.0,56.7955,56.8234,56.7491,56.8234,16019.0
2022-07-14 14:10:00,61.14,61.25,61.13,61.23,15521.0,56.7955,56.8977,56.7862,56.8791,15521.0
2022-07-14 14:15:00,61.23,61.42,61.22,61.4,35129.0,56.8791,57.0556,56.8698,57.037,35129.0
2022-07-14 14:20:00,61.41,61.49,61.37,61.39,61671.0,57.0463,57.1206,57.0092,57.0277,61671.0
2022-07-14 14:25:00,61.39,61.43,61.33,61.37,18158.0,57.0277,57.0649,56.972,57.0092,18158.0
2022-07-14 14:30:00,61.38,61.39,61.3,61.36,15535.0,57.0185,57.0277,56.9441,56.9999,15535.0
2022-07-14 14:35:00,61.38,61.45,61.36,61.45,18312.0,57.0185,57.0835,56.9999,57.0835,18312.0
2022-07-14 14:40:00,61.45,61.45,61.36,61.38,30647.0,57.0835,57.0835,56.9999,57.0185,30647.0
2022-07-14 14:45:00,61.38,61.38,61.28,61.29,19270.0,57.0185,57.0185,56.9256,56.9349,19270.0
2022-07-14 14:50:00,61.29,61.31,61.23,61.25,18230.0,56.9349,56.9534,56.8791,56.8977,18230.0
2022-07-14 14:55:00,61.25,61.35,61.24,61.33,17928.0,56.8977,56.9906,56.8884,56.972,17928.0
2022-07-14 15:00:00,61.34,61.37,61.28,61.34,18432.0,56.9813,57.0092,56.9256,56.9813,18432.0
2022-07-14 15:05:00,61.35,61.35,61.17,61.17,24063.0,56.9906,56.9906,56.8234,56.8234,24063.0
2022-07-14 15:10:00,61.18,61.28,61.15,61.28,29242.0,56.8327,56.9256,56.8048,56.9256,29242.0
2022-07-14 15:15:00,61.28,61.33,61.23,61.27,28990.0,56.9256,56.972,56.8791,56.9163,28990.0
2022-07-14 15:20:00,61.28,61.38,61.26,61.37,34659.0,56.9256,57.0185,56.907,57.0092,34659.0
2022-07-14 15:25:00,61.38,61.4,61.33,61.39,42283.0,57.0185,57.037,56.972,57.0277,42283.0
2022-07-14 15:30:00,61.39,61.4,61.28,61.29,40899.0,57.0277,57.037,56.9256,56.9349,40899.0
2022-07-14 15:35:00,61.28,61.31,61.16,61.2,50531.0,56.9256,56.9534,56.8141,56.8512,50531.0
2022-07-14 15:40:00,61.2,61.26,61.18,61.21,38651.0,56.8512,56.907,56.8327,56.8605,38651.0
2022-07-14 15:45:00,61.21,61.24,61.06,61.12,97598.0,56.8605,56.8884,56.7212,56.7769,97598.0
2022-07-14 15:50:00,61.11,61.2,61.02,61.04,179120.0,56.7676,56.8512,56.684,56.7026,179120.0
2022-07-14 15:55:00,61.04,61.13,61.0,61.03,420440.0,56.7026,56.7862,56.6655,56.6933,420440.0
2022-07-15 09:30:00,60.38,60.63,59.44,59.87,380024.0,56.0895,56.3218,55.2163,55.6158,380024.0
2022-07-15 09:35:00,59.87,59.91,59.04,59.09,224123.0,55.6158,55.6529,54.8447,54.8912,224123.0
2022-07-15 09:40:00,59.08,59.29,58.94,59.06,270035.0,54.8819,55.077,54.7518,54.8633,270035.0
2022-07-15 09:45:00,59.11,59.11,58.79,58.99,222730.0,54.9098,54.9098,54.6125,54.7983,222730.0
2022-07-15 09:50:00,58.98,59.08,58.58,58.71,150907.0,54.789,54.8819,54.4174,54.5382,150907.0
2022-07-15 09:55:00,58.73,58.89,58.61,58.8,85605.0,54.5568,54.7054,54.4453,54.6218,85605.0
2022-07-15 10:00:00,58.83,59.35,58.75,59.05,185368.0,54.6497,55.1327,54.5753,54.854,185368.0
2022-07-15 10:05:00,59.05,59.1,58.74,58.97,86058.0,54.854,54.9005,54.5661,54.7797,86058.0
2022-07-15 10:10:00,58.98,59.26,58.81,59.17,65583.0,54.789,55.0491,54.6311,54.9655,65583.0
2022-07-15 10:15:00,59.14,59.37,59.07,59.26,79195.0,54.9376,55.1513,54.8726,55.0491,79195.0
2022-07-15 10:20:00,59.31,59.71,59.12,59.7,43105.0,55.0955,55.4671,54.919,55.4578,43105.0
2022-07-15 10:25:00,59.7,59.86,59.66,59.78,75166.0,55.4578,55.6065,55.4207,55.5322,75166.0
2022-07-15 10:30:00,59.78,59.8,59.55,59.57,48499.0,55.5322,55.5507,55.3185,55.3371,48499.0
2022-07-15 10:35:00,59.56,59.59,59.46,59.54,78766.0,55.3278,55.3557,55.2349,55.3092,78766.0
2022-07-15 10:40:00,59.55,59.57,59.38,59.39,22870.0,55.3185,55.3371,55.1606,55.1699,22870.0
2022-07-15 10:45:00,59.39,59.45,59.22,59.26,26764.0,55.1699,55.2256,55.0119,55.0491,26764.0
2022-07-15 10:50:00,59.26,59.33,59.24,59.27,48901.0,55.0491,55.1141,55.0305,55.0584,48901.0
2022-07-15 10:55:00,59.27,59.38,59.23,59.3,25717.0,55.0584,55.1606,55.0212,55.0863,25717.0
2022-07-15 11:00:00,59.31,59.35,59.11,59.15,33577.0,55.0955,55.1327,54.9098,54.9469,33577.0
2022-07-15 11:05:00,59.17,59.25,59.1,59.24,38863.0,54.9655,55.0398,54.9005,55.0305,38863.0
2022-07-15 11:10:00,59.28,59.61,59.25,59.59,44831.0,55.0677,55.3742,55.0398,55.3557,44831.0
2022-07-15 11:15:00,59.6,59.69,59.52,59.64,50216.0,55.3649,55.4485,55.2906,55.4021,50216.0
2022-07-15 11:20:00,59.65,59.66,59.5,59.54,35242.0,55.4114,55.4207,55.272,55.3092,35242.0
2022-07-15 11:25:00,59.53,59.53,59.33,59.37,34913.0,55.2999,55.2999,55.1141,55.1513,34913.0
2022-07-15 11:30:00,59.36,59.6,59.28,59.52,122478.0,55.142,55.3649,55.0677,55.2906,122478.0
2022-07-15 11:35:00,59.51,59.55,59.44,59.47,35581.0,55.2813,55.3185,55.2163,55.2442,35581.0
2022-07-15 11:40:00,59.46,59.46,59.37,59.41,19660.0,55.2349,55.2349,55.1513,55.1884,19660.0
2022-07-15 11:45:00,59.41,59.45,59.33,59.36,29677.0,55.1884,55.2256,55.1141,55.142,29677.0
2022-07-15 11:50:00,59.35,59.37,59.14,59.15,60108.0,55.1327,55.1513,54.9376,54.9469,60108.0
2022-07-15 11:55:00,59.14,59.21,59.13,59.15,55191.0,54.9376,55.0027,54.9283,54.9469,55191.0
2022-07-15 12:00:00,59.17,59.29,59.12,59.25,58211.0,54.9655,55.077,54.919,55.0398,58211.0
2022-07-15 12:05:00,59.24,59.26,59.14,59.22,16160.0,55.0305,55.0491,54.9376,55.0119,16160.0
2022-07-15 12:10:00,59.24,59.27,59.18,59.18,24200.0,55.0305,55.0584,54.9748,54.9748,24200.0
2022-07-15 12:15:00,59.16,59.2,59.14,59.2,18336.0,54.9562,54.9934,54.9376,54.9934,18336.0
2022-07-15 12:20:00,59.2,59.37,59.19,59.3,23666.0,54.9934,55.1513,54.9841,55.0863,23666.0
2022-07-15 12:25:00,59.29,59.44,59.28,59.39,18728.0,55.077,55.2163,55.0677,55.1699,18728.0
2022-07-15 12:30:00,59.38,59.43,59.35,59.39,19820.0,55.1606,55.207,55.1327,55.1699,19820.0
2022-07-15 12:35:00,59.4,59.48,59.4,59.44,13707.0,55.1792,55.2535,55.1792,55.2163,13707.0
2022-07-15 12:40:00,59.44,59.52,59.38,59.46,31208.0,55.2163,55.2906,55.1606,55.2349,31208.0
2022-07-15 12:45:00,59.45,59.53,59.44,59.51,7738.0,55.2256,55.2999,55.2163,55.2813,7738.0
2022-07-15 12:50:00,59.5,59.55,59.49,59.54,30999.0,55.272,55.3185,55.2628,55.3092,30999.0
2022-07-15 12:55:00,59.54,59.72,59.52,59.69,22510.0,55.3092,55.4764,55.2906,55.4485,22510.0
2022-07-15 13:00:00,59.69,59.72,59.6,59.64,25600.0,55.4485,55.4764,55.3649,55.4021,25600.0
2022-07-15 13:05:00,59.65,59.7,59.62,59.65,14883.0,55.4114,55.4578,55.3835,55.4114,14883.0
2022-07-15 13:10:00,59.65,59.75,59.65,59.7,28593.0,55.4114,55.5043,55.4114,55.4578,28593.0
2022-07-15 13:15:00,59.7,59.8,59.67,59.8,51939.0,55.4578,55.5507,55.43,55.5507,51939.0
2022-07-15 13:20:00,59.81,59.86,59.79,59.84,10513.0,55.56,55.6065,55.5414,55.5879,10513.0
2022-07-15 13:25:00,59.86,59.88,59.82,59.85,17631.0,55.6065,55.625,55.5693,55.5972,17631.0
2022-07-15 13:30:00,59.84,59.89,59.77,59.89,20801.0,55.5879,55.6343,55.5229,55.6343,20801.0
2022-07-15 13:35:00,59.89,59.95,59.88,59.95,22209.0,55.6343,55.6901,55.625,55.6901,22209.0
2022-07-15 13:40:00,59.95,60.04,59.94,60.04,28738.0,55.6901,55.7737,55.6808,55.7737,28738.0
2022-07-15 13:45:00,60.04,60.04,59.96,59.97,15406.0,55.7737,55.7737,55.6994,55.7086,15406.0
2022-07-15 13:50:00,59.95,60.04,59.94,59.98,19321.0,55.6901,55.7737,55.6808,55.7179,19321.0
2022-07-15 13:55:00,59.99,60.06,59.96,60.06,11459.0,55.7272,55.7923,55.6994,55.7923,11459.0
2022-07-15 14:00:00,60.07,60.08,59.87,59.9,10425.0,55.8015,55.8108,55.6158,55.6436,10425.0
2022-07-15 14:05:00,59.91,59.91,59.86,59.89,11761.0,55.6529,55.6529,55.6065,55.6343,11761.0
2022-07-15 14:10:00,59.87,59.89,59.84,59.88,11704.0,55.6158,55.6343,55.5879,55.625,11704.0
2022-07-15 14:15:00,59.91,59.91,59.81,59.83,13659.0,55.6529,55.6529,55.56,55.5786,13659.0
2022-07-15 14:20:00,59.84,59.84,59.76,59.81,22120.0,55.5879,55.5879,55.5136,55.56,22120.0
2022-07-15 14:25:00,59.82,59.86,59.77,59.86,18179.0,55.5693,55.6065,55.5229,55.6065,18179.0
2022-07-15 14:30:00,59.85,59.94,59.85,59.94,20383.0,55.5972,55.6808,55.5972,55.6808,20383.0
2022-07-15 14:35:00,59.93,59.97,59.91,59.95,13851.0,55.6715,55.7086,55.6529,55.6901,13851.0
2022-07-15 14:40:00,59.95,60.04,59.94,60.04,34160.0,55.6901,55.7737,55.6808,55.7737,34160.0
2022-07-15 14:45:00,60.04,60.05,60.0,60.02,12165.0,55.7737,55.783,55.7365,55.7551,12165.0
2022-07-15 14:50:00,60.03,60.04,59.99,60.02,16774.0,55.7644,55.7737,55.7272,55.7551,16774.0
2022-07-15 14:55:00,60.01,60.06,59.96,60.05,23895.0,55.7458,55.7923,55.6994,55.783,23895.0
2022-07-15 15:00:00,60.05,60.05,59.96,60.02,21952.0,55.783,55.783,55.6994,55.7551,21952.0
2022-07-15 15:05:00,60.02,60.07,59.99,60.05,24929.0,55.7551,55.8015,55.7272,55.783,24929.0
2022-07-15 15:10:00,60.04,60.05,60.0,60.03,24978.0,55.7737,55.783,55.7365,55.7644,24978.0
2022-07-15 15:15:00,60.02,60.03,59.97,60.02,25182.0,55.7551,55.7644,55.7086,55.7551,25182.0
2022-07-15 15:20:00,60.03,60.09,60.02,60.07,41004.0,55.7644,55.8201,55.7551,55.8015,41004.0
2022-07-15 15:25:00,60.06,60.17,60.03,60.17,46654.0,55.7923,55.8944,55.7644,55.8944,46654.0
2022-07-15 15:30:00,60.17,60.23,60.13,60.2,102707.0,55.8944,55.9502,55.8573,55.9223,102707.0
2022-07-15 15:35:00,60.2,60.33,60.2,60.23,81821.0,55.9223,56.0431,55.9223,55.9502,81821.0
2022-07-15 15:40:00,60.23,60.28,60.17,60.21,151538.0,55.9502,55.9966,55.8944,55.9316,151538.0
2022-07-15 15:45:00,60.2,60.23,60.08,60.11,90512.0,55.9223,55.9502,55.8108,55.8387,90512.0
2022-07-15 15:50:00,60.12,60.2,60.07,60.16,170640.0,55.848,55.9223,55.8015,55.8851,170640.0
2022-07-15 15:55:00,60.16,60.3,60.14,60.3,354354.0,55.8851,56.0152,55.8666,56.0152,354354.0
2022-07-18 09:30:00,62.98,63.16,62.57,63.16,406797.0,58.5048,58.672,58.1239,58.672,406797.0
2022-07-18 09:35:00,63.16,64.2,63.14,63.91,301537.0,58.672,59.6381,58.6534,59.3687,301537.0
2022-07-18 09:40:00,63.89,64.45,63.67,64.36,237721.0,59.3501,59.8703,59.1457,59.7867,237721.0
2022-07-18 09:45:00,64.37,64.73,64.15,64.5,233367.0,59.796,60.1304,59.5916,59.9168,233367.0
2022-07-18 09:50:00,64.47,64.62,64.09,64.29,105183.0,59.8889,60.0282,59.5359,59.7217,105183.0
2022-07-18 09:55:00,64.29,64.43,64.09,64.22,128726.0,59.7217,59.8517,59.5359,59.6567,128726.0
2022-07-18 10:00:00,64.25,64.32,64.12,64.23,110394.0,59.6845,59.7495,59.5638,59.6659,110394.0
2022-07-18 10:05:00,64.24,64.25,64.0,64.06,128992.0,59.6752,59.6845,59.4523,59.508,128992.0
2022-07-18 10:10:00,64.06,64.06,63.7,63.79,76333.0,59.508,59.508,59.1736,59.2572,76333.0
2022-07-18 10:15:00,63.79,63.94,63.58,63.66,66486.0,59.2572,59.3965,59.0621,59.1364,66486.0
2022-07-18 10:20:00,63.65,63.9,63.63,63.71,49330.0,59.1272,59.3594,59.1086,59.1829,49330.0
2022-07-18 10:25:00,63.72,63.92,63.63,63.88,49068.0,59.1922,59.378,59.1086,59.3408,49068.0
2022-07-18 10:30:00,63.86,63.95,63.81,63.83,55130.0,59.3222,59.4058,59.2758,59.2944,55130.0
2022-07-18 10:35:00,63.84,63.84,63.6,63.67,50865.0,59.3037,59.3037,59.0807,59.1457,50865.0
2022-07-18 10:40:00,63.67,63.73,63.6,63.61,37280.0,59.1457,59.2015,59.0807,59.09,37280.0
2022-07-18 10:45:00,63.61,63.61,63.31,63.31,59926.0,59.09,59.09,58.8113,58.8113,59926.0
2022-07-18 10:50:00,63.32,63.38,63.11,63.26,106490.0,58.8206,58.8763,58.6255,58.7649,106490.0
2022-07-18 10:55:00,63.27,63.43,63.26,63.27,58174.0,58.7742,58.9228,58.7649,58.7742,58174.0
2022-07-18 11:00:00,63.27,63.33,63.15,63.21,41217.0,58.7742,58.8299,58.6627,58.7184,41217.0
2022-07-18 11:05:00,63.21,63.26,63.09,63.14,64457.0,58.7184,58.7649,58.6069,58.6534,64457.0
2022-07-18 11:10:00,63.16,63.19,62.98,63.03,57846.0,58.672,58.6998,58.5048,58.5512,57846.0
2022-07-18 11:15:00,63.02,63.17,63.02,63.13,41400.0,58.5419,58.6813,58.5419,58.6441,41400.0
2022-07-18 11:20:00,63.12,63.19,63.09,63.17,29540.0,58.6348,58.6998,58.6069,58.6813,29540.0
2022-07-18 11:25:00,63.17,63.17,63.01,63.09,29987.0,58.6813,58.6813,58.5326,58.6069,29987.0
2022-07-18 11:30:00,63.1,63.12,63.0,63.09,38255.0,58.6162,58.6348,58.5233,58.6069,38255.0
2022-07-18 11:35:00,63.08,63.15,63.06,63.15,38510.0,58.5977,58.6627,58.5791,58.6627,38510.0
2022-07-18 11:40:00,63.15,63.23,63.1,63.22,27652.0,58.6627,58.737,58.6162,58.7277,27652.0
2022-07-18 11:45:00,63.21,63.32,63.15,63.29,19615.0,58.7184,58.8206,58.6627,58.7927,19615.0
2022-07-18 11:50:00,63.28,63.51,63.26,63.46,37143.0,58.7834,58.9971,58.7649,58.9507,37143.0
2022-07-18 11:55:00,63.46,63.48,63.33,63.33,29662.0,58.9507,58.9692,58.8299,58.8299,29662.0
2022-07-18 12:00:00,63.35,63.37,63.24,63.25,25662.0,58.8485,58.8671,58.7463,58.7556,25662.0
2022-07-18 12:05:00,63.23,63.28,63.2,63.26,22398.0,58.737,58.7834,58.7091,58.7649,22398.0
2022-07-18 12:10:00,63.28,63.36,63.22,63.25,24115.0,58.7834,58.8578,58.7277,58.7556,24115.0
2022-07-18 12:15:00,63.25,63.38,63.25,63.37,29935.0,58.7556,58.8763,58.7556,58.8671,29935.0
2022-07-18 12:20:00,63.38,63.43,63.3,63.34,29143.0,58.8763,58.9228,58.802,58.8392,29143.0
2022-07-18 12:25:00,63.34,63.4,63.28,63.4,32447.0,58.8392,58.8949,58.7834,58.8949,32447.0
2022-07-18 12:30:00,63.39,63.49,63.3,63.3,23495.0,58.8856,58.9785,58.802,58.802,23495.0
2022-07-18 12:35:00,63.31,63.42,63.31,63.38,18227.0,58.8113,58.9135,58.8113,58.8763,18227.0
2022-07-18 12:40:00,63.38,63.45,63.38,63.43,16118.0,58.8763,58.9414,58.8763,58.9228,16118.0
2022-07-18 12:45:00,63.43,63.46,63.38,63.39,23048.0,58.9228,58.9507,58.8763,58.8856,23048.0
2022-07-18 12:50:00,63.38,63.39,63.21,63.23,20168.0,58.8763,58.8856,58.7184,58.737,20168.0
2022-07-18 12:55:00,63.23,63.27,63.2,63.23,22470.0,58.737,58.7742,58.7091,58.737,22470.0
2022-07-18 13:00:00,63.24,63.29,63.22,63.28,12486.0,58.7463,58.7927,58.7277,58.7834,12486.0
2022-07-18 13:05:00,63.28,63.29,63.24,63.26,8124.0,58.7834,58.7927,58.7463,58.7649,8124.0
2022-07-18 13:10:00,63.26,63.28,63.22,63.27,17958.0,58.7649,58.7834,58.7277,58.7742,17958.0
2022-07-18 13:15:00,63.28,63.3,63.14,63.16,24455.0,58.7834,58.802,58.6534,58.672,24455.0
2022-07-18 13:20:00,63.17,63.21,63.11,63.14,34158.0,58.6813,58.7184,58.6255,58.6534,34158.0
2022-07-18 13:25:00,63.15,63.23,63.15,63.2,25975.0,58.6627,58.737,58.6627,58.7091,25975.0
2022-07-18 13:30:00,63.21,63.22,62.97,62.99,33624.0,58.7184,58.7277,58.4955,58.5141,33624.0
2022-07-18 13:35:00,62.97,63.0,62.9,62.93,23882.0,58.4955,58.5233,58.4304,58.4583,23882.0
2022-07-18 13:40:00,62.94,62.99,62.9,62.95,23949.0,58.4676,58.5141,58.4304,58.4769,23949.0
2022-07-18 13:45:00,62.94,63.0,62.88,62.89,15531.0,58.4676,58.5233,58.4119,58.4212,15531.0
2022-07-18 13:50:00,62.88,62.96,62.85,62.86,31713.0,58.4119,58.4862,58.384,58.3933,31713.0
2022-07-18 13:55:00,62.87,62.88,62.7,62.76,85991.0,58.4026,58.4119,58.2447,58.3004,85991.0
2022-07-18 14:00:00,62.74,62.81,62.66,62.7,26506.0,58.2818,58.3468,58.2075,58.2447,26506.0
2022-07-18 14:05:00,62.68,62.71,62.58,62.65,15065.0,58.2261,58.254,58.1332,58.1982,15065.0
2022-07-18 14:10:00,62.64,62.73,62.61,62.67,27988.0,58.1889,58.2725,58.1611,58.2168,27988.0
2022-07-18 14:15:00,62.67,62.78,62.67,62.78,27807.0,58.2168,58.319,58.2168,58.319,27807.0
2022-07-18 14:20:00,62.77,62.77,62.72,62.76,14154.0,58.3097,58.3097,58.2632,58.3004,14154.0
2022-07-18 14:25:00,62.76,62.76,62.63,62.66,16334.0,58.3004,58.3004,58.1796,58.2075,16334.0
2022-07-18 14:30:00,62.67,62.69,62.62,62.69,8702.0,58.2168,58.2354,58.1703,58.2354,8702.0
2022-07-18 14:35:00,62.69,62.77,62.67,62.69,16693.0,58.2354,58.3097,58.2168,58.2354,16693.0
2022-07-18 14:40:00,62.7,62.7,62.52,62.54,18870.0,58.2447,58.2447,58.0775,58.096,18870.0
2022-07-18 14:45:00,62.57,62.58,62.52,62.53,12865.0,58.1239,58.1332,58.0775,58.0867,12865.0
2022-07-18 14:50:00,62.55,62.55,62.33,62.34,46117.0,58.1053,58.1053,57.901,57.9102,46117.0
2022-07-18 14:55:00,62.34,62.37,62.27,62.35,32307.0,57.9102,57.9381,57.8452,57.9195,32307.0
2022-07-18 15:00:00,62.35,62.41,62.21,62.29,31664.0,57.9195,57.9753,57.7895,57.8638,31664.0
2022-07-18 15:05:00,62.3,62.42,62.3,62.37,34324.0,57.8731,57.9846,57.8731,57.9381,34324.0
2022-07-18 15:10:00,62.37,62.39,62.27,62.36,31124.0,57.9381,57.9567,57.8452,57.9288,31124.0
2022-07-18 15:15:00,62.36,62.44,62.35,62.42,28878.0,57.9288,58.0031,57.9195,57.9846,28878.0
2022-07-18 15:20:00,62.42,62.53,62.41,62.45,28891.0,57.9846,58.0867,57.9753,58.0124,28891.0
2022-07-18 15:25:00,62.46,62.46,62.27,62.28,28307.0,58.0217,58.0217,57.8452,57.8545,28307.0
2022-07-18 15:30:00,62.26,62.26,62.11,62.13,37811.0,57.8359,57.8359,57.6966,57.7152,37811.0
2022-07-18 15:35:00,62.11,62.15,62.06,62.07,51006.0,57.6966,57.7337,57.6501,57.6594,51006.0
2022-07-18 15:40:00,62.07,62.1,61.95,61.95,84873.0,57.6594,57.6873,57.548,57.548,84873.0
2022-07-18 15:45:00,61.94,61.99,61.86,61.87,84985.0,57.5387,57.5851,57.4644,57.4736,84985.0
2022-07-18 15:50:00,61.85,62.02,61.84,62.0,145501.0,57.4551,57.613,57.4458,57.5944,145501.0
2022-07-18 15:55:00,62.01,62.1,61.98,62.06,260498.0,57.6037,57.6873,57.5758,57.6501,260498.0
2022-07-19 09:30:00,62.96,63.1,61.74,61.82,180456.0,58.4862,58.6162,57.3529,57.4272,180456.0
2022-07-19 09:35:00,61.79,62.21,61.57,62.18,111970.0,57.3993,57.7895,57.195,57.7616,111970.0
2022-07-19 09:40:00,62.2,62.28,61.66,61.88,143789.0,57.7802,57.8545,57.2786,57.4829,143789.0
2022-07-19 09:45:00,61.91,62.09,61.84,61.9,71360.0,57.5108,57.678,57.4458,57.5015,71360.0
2022-07-19 09:50:00,61.87,62.48,61.83,62.48,52318.0,57.4736,58.0403,57.4365,58.0403,52318.0
2022-07-19 09:55:00,62.48,62.6,62.31,62.39,78800.0,58.0403,58.1518,57.8824,57.9567,78800.0
2022-07-19 10:00:00,62.37,62.45,62.16,62.18,30889.0,57.9381,58.0124,57.743,57.7616,30889.0
2022-07-19 10:05:00,62.14,62.15,61.96,62.08,48979.0,57.7245,57.7337,57.5572,57.6687,48979.0
2022-07-19 10:10:00,62.09,62.42,62.04,62.25,33800.0,57.678,57.9846,57.6316,57.8266,33800.0
2022-07-19 10:15:00,62.24,62.39,62.16,62.37,18284.0,57.8173,57.9567,57.743,57.9381,18284.0
2022-07-19 10:20:00,62.35,62.43,62.28,62.41,19510.0,57.9195,57.9938,57.8545,57.9753,19510.0
2022-07-19 10:25:00,62.39,62.68,62.39,62.65,44978.0,57.9567,58.2261,57.9567,58.1982,44978.0
2022-07-19 10:30:00,62.66,62.72,62.5,62.6,55859.0,58.2075,58.2632,58.0589,58.1518,55859.0
2022-07-19 10:35:00,62.6,62.81,62.58,62.69,30145.0,58.1518,58.3468,58.1332,58.2354,30145.0
2022-07-19 10:40:00,62.72,62.99,62.71,62.98,66086.0,58.2632,58.5141,58.254,58.5048,66086.0
2022-07-19 10:45:00,62.99,63.05,62.86,62.99,45514.0,58.5141,58.5698,58.3933,58.5141,45514.0
2022-07-19 10:50:00,62.99,63.16,62.98,63.08,39248.0,58.5141,58.672,58.5048,58.5977,39248.0
2022-07-19 10:55:00,63.08,63.2,63.04,63.15,63953.0,58.5977,58.7091,58.5605,58.6627,63953.0
2022-07-19 11:00:00,63.15,63.18,62.96,63.02,25495.0,58.6627,58.6906,58.4862,58.5419,25495.0
2022-07-19 11:05:00,63.01,63.02,62.87,62.94,17544.0,58.5326,58.5419,58.4026,58.4676,17544.0
2022-07-19 11:10:00,62.95,62.98,62.74,62.74,17981.0,58.4769,58.5048,58.2818,58.2818,17981.0
2022-07-19 11:15:00,62.73,62.77,62.5,62.54,23838.0,58.2725,58.3097,58.0589,58.096,23838.0
2022-07-19 11:20:00,62.55,62.57,62.4,62.46,45934.0,58.1053,58.1239,57.966,58.0217,45934.0
2022-07-19 11:25:00,62.46,62.63,62.46,62.6,14590.0,58.0217,58.1796,58.0217,58.1518,14590.0
2022-07-19 11:30:00,62.61,62.68,62.58,62.64,18803.0,58.1611,58.2261,58.1332,58.1889,18803.0
2022-07-19 11:35:00,62.65,62.77,62.65,62.68,12761.0,58.1982,58.3097,58.1982,58.2261,12761.0
2022-07-19 11:40:00,62.68,62.68,62.56,62.62,20443.0,58.2261,58.2261,58.1146,58.1703,20443.0
2022-07-19 11:45:00,62.61,62.61,62.36,62.36,20120.0,58.1611,58.1611,57.9288,57.9288,20120.0
2022-07-19 11:50:00,62.35,62.44,62.25,62.36,64186.0,57.9195,58.0031,57.8266,57.9288,64186.0
2022-07-19 11:55:00,62.36,62.43,62.31,62.43,19472.0,57.9288,57.9938,57.8824,57.9938,19472.0
2022-07-19 12:00:00,62.45,62.47,62.18,62.28,44432.0,58.0124,58.031,57.7616,57.8545,44432.0
2022-07-19 12:05:00,62.27,62.32,62.16,62.27,33710.0,57.8452,57.8917,57.743,57.8452,33710.0
2022-07-19 12:10:00,62.27,62.49,62.27,62.43,27545.0,57.8452,58.0496,57.8452,57.9938,27545.0
2022-07-19 12:15:00,62.44,62.65,62.44,62.64,24441.0,58.0031,58.1982,58.0031,58.1889,24441.0
2022-07-19 12:20:00,62.65,62.93,62.65,62.92,47053.0,58.1982,58.4583,58.1982,58.449,47053.0
2022-07-19 12:25:00,62.93,62.95,62.77,62.86,31921.0,58.4583,58.4769,58.3097,58.3933,31921.0
2022-07-19 12:30:00,62.86,62.89,62.75,62.76,22051.0,58.3933,58.4212,58.2911,58.3004,22051.0
2022-07-19 12:35:00,62.73,62.73,62.67,62.71,12165.0,58.2725,58.2725,58.2168,58.254,12165.0
2022-07-19 12:40:00,62.7,62.73,62.66,62.7,8770.0,58.2447,58.2725,58.2075,58.2447,8770.0
2022-07-19 12:45:00,62.7,62.79,62.59,62.59,16645.0,58.2447,58.3283,58.1425,58.1425,16645.0
2022-07-19 12:50:00,62.59,62.64,62.55,62.56,10892.0,58.1425,58.1889,58.1053,58.1146,10892.0
2022-07-19 12:55:00,62.53,62.6,62.53,62.6,8033.0,58.0867,58.1518,58.0867,58.1518,8033.0
2022-07-19 13:00:00,62.58,62.63,62.58,62.59,4491.0,58.1332,58.1796,58.1332,58.1425,4491.0
2022-07-19 13:05:00,62.58,62.6,62.41,62.46,29450.0,58.1332,58.1518,57.9753,58.0217,29450.0
2022-07-19 13:10:00,62.45,62.54,62.44,62.5,14343.0,58.0124,58.096,58.0031,58.0589,14343.0
2022-07-19 13:15:00,62.5,62.54,62.45,62.49,8263.0,58.0589,58.096,58.0124,58.0496,8263.0
2022-07-19 13:20:00,62.48,62.55,62.45,62.55,11168.0,58.0403,58.1053,58.0124,58.1053,11168.0
2022-07-19 13:25:00,62.55,62.55,62.45,62.51,18431.0,58.1053,58.1053,58.0124,58.0682,18431.0
2022-07-19 13:30:00,62.52,62.67,62.52,62.67,27496.0,58.0775,58.2168,58.0775,58.2168,27496.0
2022-07-19 13:35:00,62.66,62.69,62.6,62.69,18805.0,58.2075,58.2354,58.1518,58.2354,18805.0
2022-07-19 13:40:00,62.69,62.81,62.67,62.8,10653.0,58.2354,58.3468,58.2168,58.3376,10653.0
2022-07-19 13:45:00,62.78,62.81,62.73,62.81,12492.0,58.319,58.3468,58.2725,58.3468,12492.0
2022-07-19 13:50:00,62.8,62.8,62.7,62.72,10891.0,58.3376,58.3376,58.2447,58.2632,10891.0
2022-07-19 13:55:00,62.72,62.74,62.68,62.72,13873.0,58.2632,58.2818,58.2261,58.2632,13873.0
2022-07-19 14:00:00,62.73,62.84,62.71,62.84,18694.0,58.2725,58.3747,58.254,58.3747,18694.0
2022-07-19 14:05:00,62.83,62.85,62.79,62.83,13226.0,58.3654,58.384,58.3283,58.3654,13226.0
2022-07-19 14:10:00,62.83,62.84,62.77,62.78,11049.0,58.3654,58.3747,58.3097,58.319,11049.0
2022-07-19 14:15:00,62.77,62.81,62.73,62.78,17776.0,58.3097,58.3468,58.2725,58.319,17776.0
2022-07-19 14:20:00,62.78,62.83,62.73,62.78,15590.0,58.319,58.3654,58.2725,58.319,15590.0
2022-07-19 14:25:00,62.79,62.8,62.73,62.75,19683.0,58.3283,58.3376,58.2725,58.2911,19683.0
2022-07-19 14:30:00,62.77,62.77,62.64,62.69,28477.0,58.3097,58.3097,58.1889,58.2354,28477.0
2022-07-19 14:35:00,62.68,62.75,62.67,62.67,16435.0,58.2261,58.2911,58.2168,58.2168,16435.0
2022-07-19 14:40:00,62.67,62.79,62.67,62.73,23688.0,58.2168,58.3283,58.2168,58.2725,23688.0
2022-07-19 14:45:00,62.73,62.74,62.68,62.74,15371.0,58.2725,58.2818,58.2261,58.2818,15371.0
2022-07-19 14:50:00,62.74,62.81,62.7,62.81,20248.0,58.2818,58.3468,58.2447,58.3468,20248.0
2022-07-19 14:55:00,62.81,62.83,62.76,62.8,19242.0,58.3468,58.3654,58.3004,58.3376,19242.0
2022-07-19 15:00:00,62.8,62.8,62.72,62.73,21277.0,58.3376,58.3376,58.2632,58.2725,21277.0
2022-07-19 15:05:00,62.72,62.87,62.72,62.87,37957.0,58.2632,58.4026,58.2632,58.4026,37957.0
2022-07-19 15:10:00,62.85,62.93,62.85,62.91,36598.0,58.384,58.4583,58.384,58.4397,36598.0
2022-07-19 15:15:00,62.91,62.94,62.89,62.91,22461.0,58.4397,58.4676,58.4212,58.4397,22461.0
2022-07-19 15:20:00,62.92,62.95,62.86,62.91,26837.0,58.449,58.4769,58.3933,58.4397,26837.0
2022-07-19 15:25:00,62.91,62.95,62.88,62.9,38559.0,58.4397,58.4769,58.4119,58.4304,38559.0
2022-07-19 15:30:00,62.89,62.91,62.81,62.82,27219.0,58.4212,58.4397,58.3468,58.3561,27219.0
2022-07-19 15:35:00,62.83,62.88,62.81,62.85,21409.0,58.3654,58.4119,58.3468,58.384,21409.0
2022-07-19 15:40:00,62.85,62.85,62.81,62.82,50438.0,58.384,58.384,58.3468,58.3561,50438.0
2022-07-19 15:45:00,62.81,62.88,62.8,62.83,46502.0,58.3468,58.4119,58.3376,58.3654,46502.0
2022-07-19 15:50:00,62.83,62.88,62.78,62.82,87818.0,58.3654,58.4119,58.319,58.3561,87818.0
2022-07-19 15:55:00,62.82,62.82,62.73,62.76,175594.0,58.3561,58.3561,58.2725,58.3004,175594.0
2022-07-20 09:30:00,63.15,63.6,62.83,63.51,270452.0,58.6627,59.0807,58.3654,58.9971,270452.0
2022-07-20 09:35:00,63.51,63.8,63.21,63.33,124384.0,58.9971,59.2665,58.7184,58.8299,124384.0
2022-07-20 09:40:00,63.3,63.41,62.92,63.19,121852.0,58.802,58.9042,58.449,58.6998,121852.0
2022-07-20 09:45:00,63.22,63.42,63.04,63.13,82421.0,58.7277,58.9135,58.5605,58.6441,82421.0
2022-07-20 09:50:00,63.12,63.31,62.75,63.03,209849.0,58.6348,58.8113,58.2911,58.5512,209849.0
2022-07-20 09:55:00,63.04,63.04,62.71,62.8,82298.0,58.5605,58.5605,58.254,58.3376,82298.0
2022-07-20 10:00:00,62.8,62.81,62.53,62.56,65630.0,58.3376,58.3468,58.0867,58.1146,65630.0
2022-07-20 10:05:00,62.57,62.72,62.34,62.7,93924.0,58.1239,58.2632,57.9102,58.2447,93924.0
2022-07-20 10:10:00,62.71,62.98,62.67,62.97,46480.0,58.254,58.5048,58.2168,58.4955,46480.0
2022-07-20 10:15:00,62.98,63.0,62.84,62.95,42802.0,58.5048,58.5233,58.3747,58.4769,42802.0
2022-07-20 10:20:00,62.96,63.03,62.72,62.74,29336.0,58.4862,58.5512,58.2632,58.2818,29336.0
2022-07-20 10:25:00,62.74,62.86,62.69,62.83,37547.0,58.2818,58.3933,58.2354,58.3654,37547.0
2022-07-20 10:30:00,62.81,62.82,62.64,62.72,30985.0,58.3468,58.3561,58.1889,58.2632,30985.0
2022-07-20 10:35:00,62.73,63.03,62.72,63.02,46953.0,58.2725,58.5512,58.2632,58.5419,46953.0
2022-07-20 10:40:00,63.02,63.13,62.87,63.13,39833.0,58.5419,58.6441,58.4026,58.6441,39833.0
2022-07-20 10:45:00,63.13,63.16,62.97,63.07,52681.0,58.6441,58.672,58.4955,58.5884,52681.0
2022-07-20 10:50:00,63.09,63.16,63.03,63.16,49815.0,58.6069,58.672,58.5512,58.672,49815.0
2022-07-20 10:55:00,63.15,63.24,63.12,63.22,33375.0,58.6627,58.7463,58.6348,58.7277,33375.0
2022-07-20 11:00:00,63.22,63.23,63.02,63.03,29827.0,58.7277,58.737,58.5419,58.5512,29827.0
2022-07-20 11:05:00,63.03,63.05,62.93,62.94,51568.0,58.5512,58.5698,58.4583,58.4676,51568.0
2022-07-20 11:10:00,62.99,63.0,62.92,62.99,14624.0,58.5141,58.5233,58.449,58.5141,14624.0
2022-07-20 11:15:00,62.99,62.99,62.74,62.78,35562.0,58.5141,58.5141,58.2818,58.319,35562.0
2022-07-20 11:20:00,62.8,62.88,62.79,62.81,29264.0,58.3376,58.4119,58.3283,58.3468,29264.0
2022-07-20 11:25:00,62.81,62.89,62.77,62.88,25560.0,58.3468,58.4212,58.3097,58.4119,25560.0
2022-07-20 11:30:00,62.89,63.01,62.89,62.99,21525.0,58.4212,58.5326,58.4212,58.5141,21525.0
2022-07-20 11:35:00,62.99,62.99,62.8,62.8,16966.0,58.5141,58.5141,58.3376,58.3376,16966.0
2022-07-20 11:40:00,62.84,62.86,62.71,62.78,26753.0,58.3747,58.3933,58.254,58.319,26753.0
2022-07-20 11:45:00,62.78,62.8,62.7,62.72,20137.0,58.319,58.3376,58.2447,58.2632,20137.0
2022-07-20 11:50:00,62.74,62.85,62.73,62.8,34996.0,58.2818,58.384,58.2725,58.3376,34996.0
2022-07-20 11:55:00,62.8,62.83,62.73,62.8,23721.0,58.3376,58.3654,58.2725,58.3376,23721.0
2022-07-20 12:00:00,62.79,62.79,62.65,62.65,21771.0,58.3283,58.3283,58.1982,58.1982,21771.0
2022-07-20 12:05:00,62.64,62.75,62.59,62.75,40123.0,58.1889,58.2911,58.1425,58.2911,40123.0
2022-07-20 12:10:00,62.73,62.76,62.64,62.67,36017.0,58.2725,58.3004,58.1889,58.2168,36017.0
2022-07-20 12:15:00,62.67,62.74,62.59,62.73,34729.0,58.2168,58.2818,58.1425,58.2725,34729.0
2022-07-20 12:20:00,62.75,62.75,62.63,62.66,22246.0,58.2911,58.2911,58.1796,58.2075,22246.0
2022-07-20 12:25:00,62.68,62.68,62.6,62.6,22421.0,58.2261,58.2261,58.1518,58.1518,22421.0
2022-07-20 12:30:00,62.6,62.63,62.52,62.54,13588.0,58.1518,58.1796,58.0775,58.096,13588.0
2022-07-20 12:35:00,62.56,62.68,62.56,62.68,22187.0,58.1146,58.2261,58.1146,58.2261,22187.0
2022-07-20 12:40:00,62.69,62.72,62.52,62.53,24810.0,58.2354,58.2632,58.0775,58.0867,24810.0
2022-07-20 12:45:00,62.53,62.54,62.4,62.46,45078.0,58.0867,58.096,57.966,58.0217,45078.0
2022-07-20 12:50:00,62.47,62.54,62.43,62.52,21921.0,58.031,58.096,57.9938,58.0775,21921.0
2022-07-20 12:55:00,62.51,62.64,62.49,62.61,16489.0,58.0682,58.1889,58.0496,58.1611,16489.0
2022-07-20 13:00:00,62.6,62.67,62.45,62.45,46485.0,58.1518,58.2168,58.0124,58.0124,46485.0
2022-07-20 13:05:00,62.46,62.53,62.35,62.4,32432.0,58.0217,58.0867,57.9195,57.966,32432.0
2022-07-20 13:10:00,62.35,62.39,62.24,62.38,31819.0,57.9195,57.9567,57.8173,57.9474,31819.0
2022-07-20 13:15:00,62.35,62.45,62.31,62.43,17457.0,57.9195,58.0124,57.8824,57.9938,17457.0
2022-07-20 13:20:00,62.44,62.49,62.35,62.47,16795.0,58.0031,58.0496,57.9195,58.031,16795.0
2022-07-20 13:25:00,62.48,62.5,62.44,62.5,13837.0,58.0403,58.0589,58.0031,58.0589,13837.0
2022-07-20 13:30:00,62.47,62.52,62.44,62.47,41235.0,58.031,58.0775,58.0031,58.031,41235.0
2022-07-20 13:35:00,62.49,62.49,62.35,62.44,14510.0,58.0496,58.0496,57.9195,58.0031,14510.0
2022-07-20 13:40:00,62.43,62.43,62.3,62.32,20337.0,57.9938,57.9938,57.8731,57.8917,20337.0
2022-07-20 13:45:00,62.31,62.42,62.25,62.26,24504.0,57.8824,57.9846,57.8266,57.8359,24504.0
2022-07-20 13:50:00,62.26,62.32,62.24,62.27,27768.0,57.8359,57.8917,57.8173,57.8452,27768.0
2022-07-20 13:55:00,62.28,62.28,62.14,62.14,49730.0,57.8545,57.8545,57.7245,57.7245,49730.0
2022-07-20 14:00:00,62.13,62.24,62.12,62.2,36608.0,57.7152,57.8173,57.7059,57.7802,36608.0
2022-07-20 14:05:00,62.18,62.21,62.11,62.15,19713.0,57.7616,57.7895,57.6966,57.7337,19713.0
2022-07-20 14:10:00,62.15,62.15,62.05,62.07,41383.0,57.7337,57.7337,57.6408,57.6594,41383.0
2022-07-20 14:15:00,62.06,62.15,62.05,62.15,21287.0,57.6501,57.7337,57.6408,57.7337,21287.0
2022-07-20 14:20:00,62.15,62.25,62.13,62.24,23956.0,57.7337,57.8266,57.7152,57.8173,23956.0
2022-07-20 14:25:00,62.23,62.33,62.22,62.24,21290.0,57.8081,57.901,57.7988,57.8173,21290.0
2022-07-20 14:30:00,62.26,62.31,62.22,62.3,22604.0,57.8359,57.8824,57.7988,57.8731,22604.0
2022-07-20 14:35:00,62.3,62.41,62.28,62.41,19027.0,57.8731,57.9753,57.8545,57.9753,19027.0
2022-07-20 14:40:00,62.41,62.45,62.32,62.36,24201.0,57.9753,58.0124,57.8917,57.9288,24201.0
2022-07-20 14:45:00,62.36,62.38,62.27,62.3,16228.0,57.9288,57.9474,57.8452,57.8731,16228.0
2022-07-20 14:50:00,62.3,62.3,62.15,62.15,28328.0,57.8731,57.8731,57.7337,57.7337,28328.0
2022-07-20 14:55:00,62.16,62.22,62.13,62.17,26560.0,57.743,57.7988,57.7152,57.7523,26560.0
2022-07-20 15:00:00,62.17,62.35,62.14,62.33,22893.0,57.7523,57.9195,57.7245,57.901,22893.0
2022-07-20 15:05:00,62.33,62.45,62.33,62.39,30648.0,57.901,58.0124,57.901,57.9567,30648.0
2022-07-20 15:10:00,62.39,62.47,62.38,62.41,18600.0,57.9567,58.031,57.9474,57.9753,18600.0
2022-07-20 15:15:00,62.37,62.46,62.37,62.44,12164.0,57.9381,58.0217,57.9381,58.0031,12164.0
2022-07-20 15:20:00,62.45,62.5,62.4,62.5,26875.0,58.0124,58.0589,57.966,58.0589,26875.0
2022-07-20 15:25:00,62.5,62.58,62.49,62.56,29854.0,58.0589,58.1332,58.0496,58.1146,29854.0
2022-07-20 15:30:00,62.57,62.62,62.53,62.59,39926.0,58.1239,58.1703,58.0867,58.1425,39926.0
2022-07-20 15:35:00,62.59,62.63,62.53,62.61,26768.0,58.1425,58.1796,58.0867,58.1611,26768.0
2022-07-20 15:40:00,62.61,62.7,62.57,62.66,27082.0,58.1611,58.2447,58.1239,58.2075,27082.0
2022-07-20 15:45:00,62.65,62.7,62.61,62.66,53622.0,58.1982,58.2447,58.1611,58.2075,53622.0
2022-07-20 15:50:00,62.65,62.7,62.57,62.59,117337.0,58.1982,58.2447,58.1239,58.1425,117337.0
2022-07-20 15:55:00,62.58,62.68,62.58,62.62,138536.0,58.1332,58.2261,58.1332,58.1703,138536.0
2022-07-21 09:30:00,63.37,64.22,63.17,63.58,279094.0,58.8671,59.6567,58.6813,59.0621,279094.0
2022-07-21 09:35:00,63.56,64.26,63.5,64.19,87332.0,59.0436,59.6938,58.9878,59.6288,87332.0
2022-07-21 09:40:00,64.17,64.33,64.06,64.14,84480.0,59.6102,59.7588,59.508,59.5823,84480.0
2022-07-21 09:45:00,64.13,64.13,63.8,64.03,123652.0,59.573,59.573,59.2665,59.4802,123652.0
2022-07-21 09:50:00,64.02,64.37,63.68,64.36,87829.0,59.4709,59.796,59.155,59.7867,87829.0
2022-07-21 09:55:00,64.36,64.4,64.04,64.13,82552.0,59.7867,59.8239,59.4894,59.573,82552.0
2022-07-21 10:00:00,64.12,64.27,63.82,63.82,34292.0,59.5638,59.7031,59.2851,59.2851,34292.0
2022-07-21 10:05:00,63.8,63.95,63.66,63.86,21277.0,59.2665,59.4058,59.1364,59.3222,21277.0
2022-07-21 10:10:00,63.86,63.89,63.55,63.61,37086.0,59.3222,59.3501,59.0343,59.09,37086.0
2022-07-21 10:15:00,63.64,63.86,63.56,63.72,68081.0,59.1179,59.3222,59.0436,59.1922,68081.0
2022-07-21 10:20:00,63.73,63.84,63.53,63.56,58981.0,59.2015,59.3037,59.0157,59.0436,58981.0
2022-07-21 10:25:00,63.56,63.56,63.27,63.28,55525.0,59.0436,59.0436,58.7742,58.7834,55525.0
2022-07-21 10:30:00,63.3,63.36,63.14,63.17,68866.0,58.802,58.8578,58.6534,58.6813,68866.0
2022-07-21 10:35:00,63.18,63.23,63.05,63.19,25163.0,58.6906,58.737,58.5698,58.6998,25163.0
2022-07-21 10:40:00,63.2,63.29,63.1,63.27,18738.0,58.7091,58.7927,58.6162,58.7742,18738.0
2022-07-21 10:45:00,63.29,63.29,63.04,63.07,22927.0,58.7927,58.7927,58.5605,58.5884,22927.0
2022-07-21 10:50:00,63.05,63.29,63.04,63.29,28801.0,58.5698,58.7927,58.5605,58.7927,28801.0
2022-07-21 10:55:00,63.28,63.38,63.24,63.26,28065.0,58.7834,58.8763,58.7463,58.7649,28065.0
2022-07-21 11:00:00,63.27,63.57,63.18,63.56,37740.0,58.7742,59.0528,58.6906,59.0436,37740.0
2022-07-21 11:05:00,63.56,63.61,63.4,63.4,37661.0,59.0436,59.09,58.8949,58.8949,37661.0
2022-07-21 11:10:00,63.42,63.42,63.12,63.19,23145.0,58.9135,58.9135,58.6348,58.6998,23145.0
2022-07-21 11:15:00,63.22,63.28,63.14,63.18,26857.0,58.7277,58.7834,58.6534,58.6906,26857.0
2022-07-21 11:20:00,63.18,63.24,63.1,63.14,51222.0,58.6906,58.7463,58.6162,58.6534,51222.0
2022-07-21 11:25:00,63.15,63.33,63.13,63.32,47364.0,58.6627,58.8299,58.6441,58.8206,47364.0
2022-07-21 11:30:00,63.33,63.34,63.14,63.27,68883.0,58.8299,58.8392,58.6534,58.7742,68883.0
2022-07-21 11:35:00,63.26,63.34,63.18,63.25,23288.0,58.7649,58.8392,58.6906,58.7556,23288.0
2022-07-21 11:40:00,63.17,63.24,63.14,63.19,19320.0,58.6813,58.7463,58.6534,58.6998,19320.0
2022-07-21 11:45:00,63.18,63.28,63.18,63.21,8661.0,58.6906,58.7834,58.6906,58.7184,8661.0
2022-07-21 11:50:00,63.22,63.29,63.21,63.29,12579.0,58.7277,58.7927,58.7184,58.7927,12579.0
2022-07-21 11:55:00,63.33,63.36,63.26,63.26,16075.0,58.8299,58.8578,58.7649,58.7649,16075.0
2022-07-21 12:00:00,63.25,63.44,63.24,63.39,17756.0,58.7556,58.9321,58.7463,58.8856,17756.0
2022-07-21 12:05:00,63.38,63.44,63.38,63.39,9937.0,58.8763,58.9321,58.8763,58.8856,9937.0
2022-07-21 12:10:00,63.39,63.4,63.24,63.29,14150.0,58.8856,58.8949,58.7463,58.7927,14150.0
2022-07-21 12:15:00,63.28,63.29,63.21,63.28,19677.0,58.7834,58.7927,58.7184,58.7834,19677.0
2022-07-21 12:20:00,63.3,63.36,63.26,63.35,10767.0,58.802,58.8578,58.7649,58.8485,10767.0
2022-07-21 12:25:00,63.34,63.42,63.3,63.39,10112.0,58.8392,58.9135,58.802,58.8856,10112.0
2022-07-21 12:30:00,63.41,63.44,63.33,63.37,7764.0,58.9042,58.9321,58.8299,58.8671,7764.0
2022-07-21 12:35:00,63.38,63.47,63.36,63.45,19359.0,58.8763,58.9599,58.8578,58.9414,19359.0
2022-07-21 12:40:00,63.44,63.53,63.42,63.48,13512.0,58.9321,59.0157,58.9135,58.9692,13512.0
2022-07-21 12:45:00,63.48,63.51,63.46,63.49,11070.0,58.9692,58.9971,58.9507,58.9785,11070.0
2022-07-21 12:50:00,63.5,63.58,63.5,63.55,12264.0,58.9878,59.0621,58.9878,59.0343,12264.0
2022-07-21 12:55:00,63.54,63.56,63.47,63.53,16599.0,59.025,59.0436,58.9599,59.0157,16599.0
2022-07-21 13:00:00,63.52,63.56,63.49,63.56,9889.0,59.0064,59.0436,58.9785,59.0436,9889.0
2022-07-21 13:05:00,63.57,63.59,63.51,63.55,10668.0,59.0528,59.0714,58.9971,59.0343,10668.0
2022-07-21 13:10:00,63.55,63.61,63.49,63.49,16427.0,59.0343,59.09,58.9785,58.9785,16427.0
2022-07-21 13:15:00,63.46,63.55,63.44,63.54,5950.0,58.9507,59.0343,58.9321,59.025,5950.0
2022-07-21 13:20:00,63.54,63.57,63.46,63.47,11447.0,59.025,59.0528,58.9507,58.9599,11447.0
2022-07-21 13:25:00,63.49,63.57,63.44,63.57,6762.0,58.9785,59.0528,58.9321,59.0528,6762.0
2022-07-21 13:30:00,63.56,63.57,63.42,63.47,24300.0,59.0436,59.0528,58.9135,58.9599,24300.0
2022-07-21 13:35:00,63.47,63.55,63.42,63.54,4435.0,58.9599,59.0343,58.9135,59.025,4435.0
2022-07-21 13:40:00,63.54,63.58,63.52,63.58,10632.0,59.025,59.0621,59.0064,59.0621,10632.0
2022-07-21 13:45:00,63.59,63.64,63.54,63.61,20054.0,59.0714,59.1179,59.025,59.09,20054.0
2022-07-21 13:50:00,63.61,63.62,63.52,63.55,6386.0,59.09,59.0993,59.0064,59.0343,6386.0
2022-07-21 13:55:00,63.55,63.67,63.55,63.66,7570.0,59.0343,59.1457,59.0343,59.1364,7570.0
2022-07-21 14:00:00,63.68,63.74,63.65,63.71,9896.0,59.155,59.2108,59.1272,59.1829,9896.0
2022-07-21 14:05:00,63.72,63.79,63.7,63.76,13517.0,59.1922,59.2572,59.1736,59.2293,13517.0
2022-07-21 14:10:00,63.78,63.81,63.75,63.81,7016.0,59.2479,59.2758,59.2201,59.2758,7016.0
2022-07-21 14:15:00,63.81,63.83,63.78,63.81,11108.0,59.2758,59.2944,59.2479,59.2758,11108.0
2022-07-21 14:20:00,63.82,63.85,63.79,63.81,10620.0,59.2851,59.3129,59.2572,59.2758,10620.0
2022-07-21 14:25:00,63.8,63.83,63.76,63.81,8402.0,59.2665,59.2944,59.2293,59.2758,8402.0
2022-07-21 14:30:00,63.8,63.82,63.74,63.79,27977.0,59.2665,59.2851,59.2108,59.2572,27977.0
2022-07-21 14:35:00,63.79,63.85,63.74,63.85,22280.0,59.2572,59.3129,59.2108,59.3129,22280.0
2022-07-21 14:40:00,63.84,63.87,63.75,63.78,18119.0,59.3037,59.3315,59.2201,59.2479,18119.0
2022-07-21 14:45:00,63.78,63.79,63.68,63.77,20924.0,59.2479,59.2572,59.155,59.2386,20924.0
2022-07-21 14:50:00,63.77,63.77,63.71,63.74,6232.0,59.2386,59.2386,59.1829,59.2108,6232.0
2022-07-21 14:55:00,63.75,63.77,63.68,63.69,8422.0,59.2201,59.2386,59.155,59.1643,8422.0
2022-07-21 15:00:00,63.7,63.74,63.61,63.74,45705.0,59.1736,59.2108,59.09,59.2108,45705.0
2022-07-21 15:05:00,63.74,63.87,63.71,63.86,16518.0,59.2108,59.3315,59.1829,59.3222,16518.0
2022-07-21 15:10:00,63.86,63.89,63.79,63.82,17210.0,59.3222,59.3501,59.2572,59.2851,17210.0
2022-07-21 15:15:00,63.82,63.91,63.78,63.91,19340.0,59.2851,59.3687,59.2479,59.3687,19340.0
2022-07-21 15:20:00,63.9,63.94,63.88,63.88,16582.0,59.3594,59.3965,59.3408,59.3408,16582.0
2022-07-21 15:25:00,63.89,63.97,63.89,63.97,13922.0,59.3501,59.4244,59.3501,59.4244,13922.0
2022-07-21 15:30:00,63.97,64.08,63.97,64.06,48382.0,59.4244,59.5266,59.4244,59.508,48382.0
2022-07-21 15:35:00,64.06,64.09,63.95,63.96,27041.0,59.508,59.5359,59.4058,59.4151,27041.0
2022-07-21 15:40:00,63.97,64.06,63.97,64.06,23335.0,59.4244,59.508,59.4244,59.508,23335.0
2022-07-21 15:45:00,64.06,64.07,63.96,63.98,24000.0,59.508,59.5173,59.4151,59.4337,24000.0
2022-07-21 15:50:00,63.97,64.09,63.97,63.97,108620.0,59.4244,59.5359,59.4244,59.4244,108620.0
2022-07-21 15:55:00,63.97,64.02,63.9,64.01,129352.0,59.4244,59.4709,59.3594,59.4616,129352.0
2022-07-22 09:30:00,63.35,63.44,62.62,62.8,130085.0,58.8485,58.9321,58.1703,58.3376,130085.0
2022-07-22 09:35:00,62.79,63.23,62.7,63.09,53371.0,58.3283,58.737,58.2447,58.6069,53371.0
2022-07-22 09:40:00,63.09,63.36,63.04,63.23,69034.0,58.6069,58.8578,58.5605,58.737,69034.0
2022-07-22 09:45:00,63.24,63.3,63.0,63.0,39240.0,58.7463,58.802,58.5233,58.5233,39240.0
2022-07-22 09:50:00,63.0,63.2,62.64,62.68,53680.0,58.5233,58.7091,58.1889,58.2261,53680.0
2022-07-22 09:55:00,62.67,62.78,62.52,62.56,65979.0,58.2168,58.319,58.0775,58.1146,65979.0
2022-07-22 10:00:00,62.58,62.71,62.5,62.67,42076.0,58.1332,58.254,58.0589,58.2168,42076.0
2022-07-22 10:05:00,62.65,62.77,62.61,62.75,34117.0,58.1982,58.3097,58.1611,58.2911,34117.0
2022-07-22 10:10:00,62.73,63.09,62.72,62.99,34787.0,58.2725,58.6069,58.2632,58.5141,34787.0
2022-07-22 10:15:00,62.98,63.21,62.98,63.1,30495.0,58.5048,58.7184,58.5048,58.6162,30495.0
2022-07-22 10:20:00,63.09,63.1,62.81,62.88,26172.0,58.6069,58.6162,58.3468,58.4119,26172.0
2022-07-22 10:25:00,62.87,62.99,62.76,62.96,26822.0,58.4026,58.5141,58.3004,58.4862,26822.0
2022-07-22 10:30:00,62.96,62.96,62.68,62.69,38742.0,58.4862,58.4862,58.2261,58.2354,38742.0
2022-07-22 10:35:00,62.78,63.02,62.74,62.96,15100.0,58.319,58.5419,58.2818,58.4862,15100.0
2022-07-22 10:40:00,62.97,63.11,62.97,63.03,16014.0,58.4955,58.6255,58.4955,58.5512,16014.0
2022-07-22 10:45:00,63.06,63.13,63.02,63.06,14313.0,58.5791,58.6441,58.5419,58.5791,14313.0
2022-07-22 10:50:00,63.06,63.17,63.05,63.14,17877.0,58.5791,58.6813,58.5698,58.6534,17877.0
2022-07-22 10:55:00,63.15,63.15,62.93,62.94,26789.0,58.6627,58.6627,58.4583,58.4676,26789.0
2022-07-22 11:00:00,62.93,63.12,62.91,62.94,33241.0,58.4583,58.6348,58.4397,58.4676,33241.0
2022-07-22 11:05:00,62.93,62.99,62.89,62.92,21818.0,58.4583,58.5141,58.4212,58.449,21818.0
2022-07-22 11:10:00,62.9,63.03,62.84,62.97,26438.0,58.4304,58.5512,58.3747,58.4955,26438.0
2022-07-22 11:15:00,62.96,62.96,62.84,62.9,10790.0,58.4862,58.4862,58.3747,58.4304,10790.0
2022-07-22 11:20:00,62.91,62.95,62.75,62.76,30049.0,58.4397,58.4769,58.2911,58.3004,30049.0
2022-07-22 11:25:00,62.77,62.91,62.77,62.84,34543.0,58.3097,58.4397,58.3097,58.3747,34543.0
2022-07-22 11:30:00,62.84,62.85,62.73,62.79,22778.0,58.3747,58.384,58.2725,58.3283,22778.0
2022-07-22 11:35:00,62.77,62.83,62.64,62.65,23802.0,58.3097,58.3654,58.1889,58.1982,23802.0
2022-07-22 11:40:00,62.64,62.66,62.44,62.47,91818.0,58.1889,58.2075,58.0031,58.031,91818.0
2022-07-22 11:45:00,62.47,62.48,62.39,62.46,61298.0,58.031,58.0403,57.9567,58.0217,61298.0
2022-07-22 11:50:00,62.46,62.54,62.37,62.5,18426.0,58.0217,58.096,57.9381,58.0589,18426.0
2022-07-22 11:55:00,62.5,62.5,62.38,62.44,27690.0,58.0589,58.0589,57.9474,58.0031,27690.0
2022-07-22 12:00:00,62.44,62.52,62.43,62.48,18836.0,58.0031,58.0775,57.9938,58.0403,18836.0
2022-07-22 12:05:00,62.47,62.49,62.39,62.39,30939.0,58.031,58.0496,57.9567,57.9567,30939.0
2022-07-22 12:10:00,62.39,62.42,62.31,62.32,41014.0,57.9567,57.9846,57.8824,57.8917,41014.0
2022-07-22 12:15:00,62.34,62.37,62.26,62.28,26737.0,57.9102,57.9381,57.8359,57.8545,26737.0
2022-07-22 12:20:00,62.29,62.31,62.2,62.2,24083.0,57.8638,57.8824,57.7802,57.7802,24083.0
2022-07-22 12:25:00,62.23,62.23,62.1,62.1,29191.0,57.8081,57.8081,57.6873,57.6873,29191.0
2022-07-22 12:30:00,62.1,62.16,62.05,62.14,40781.0,57.6873,57.743,57.6408,57.7245,40781.0
2022-07-22 12:35:00,62.14,62.15,62.01,62.08,40718.0,57.7245,57.7337,57.6037,57.6687,40718.0
2022-07-22 12:40:00,62.09,62.09,61.97,62.02,55775.0,57.678,57.678,57.5665,57.613,55775.0
2022-07-22 12:45:00,62.0,62.08,61.94,62.01,19251.0,57.5944,57.6687,57.5387,57.6037,19251.0
2022-07-22 12:50:00,61.99,62.04,61.94,61.95,12339.0,57.5851,57.6316,57.5387,57.548,12339.0
2022-07-22 12:55:00,61.95,61.97,61.88,61.95,25971.0,57.548,57.5665,57.4829,57.548,25971.0
2022-07-22 13:00:00,61.95,61.96,61.84,61.88,19723.0,57.548,57.5572,57.4458,57.4829,19723.0
2022-07-22 13:05:00,61.9,61.96,61.83,61.91,24841.0,57.5015,57.5572,57.4365,57.5108,24841.0
2022-07-22 13:10:00,61.9,61.92,61.83,61.83,25394.0,57.5015,57.5201,57.4365,57.4365,25394.0
2022-07-22 13:15:00,61.85,61.93,61.84,61.88,34252.0,57.4551,57.5294,57.4458,57.4829,34252.0
2022-07-22 13:20:00,61.87,61.9,61.8,61.8,22993.0,57.4736,57.5015,57.4086,57.4086,22993.0
2022-07-22 13:25:00,61.81,61.86,61.78,61.83,17492.0,57.4179,57.4644,57.39,57.4365,17492.0
2022-07-22 13:30:00,61.82,61.82,61.68,61.68,18202.0,57.4272,57.4272,57.2971,57.2971,18202.0
2022-07-22 13:35:00,61.69,61.79,61.62,61.77,22764.0,57.3064,57.3993,57.2414,57.3807,22764.0
2022-07-22 13:40:00,61.76,61.78,61.73,61.76,14518.0,57.3715,57.39,57.3436,57.3715,14518.0
2022-07-22 13:45:00,61.77,61.8,61.74,61.76,13259.0,57.3807,57.4086,57.3529,57.3715,13259.0
2022-07-22 13:50:00,61.77,61.77,61.69,61.7,8589.0,57.3807,57.3807,57.3064,57.3157,8589.0
2022-07-22 13:55:00,61.71,61.77,61.69,61.72,12154.0,57.325,57.3807,57.3064,57.3343,12154.0
2022-07-22 14:00:00,61.72,61.77,61.65,61.68,19674.0,57.3343,57.3807,57.2693,57.2971,19674.0
2022-07-22 14:05:00,61.69,61.78,61.68,61.72,17336.0,57.3064,57.39,57.2971,57.3343,17336.0
2022-07-22 14:10:00,61.72,61.72,61.66,61.7,12559.0,57.3343,57.3343,57.2786,57.3157,12559.0
2022-07-22 14:15:00,61.7,61.85,61.69,61.83,19375.0,57.3157,57.4551,57.3064,57.4365,19375.0
2022-07-22 14:20:00,61.83,61.83,61.75,61.77,24936.0,57.4365,57.4365,57.3622,57.3807,24936.0
2022-07-22 14:25:00,61.74,61.78,61.67,61.78,19210.0,57.3529,57.39,57.2879,57.39,19210.0
2022-07-22 14:30:00,61.77,61.8,61.65,61.8,21310.0,57.3807,57.4086,57.2693,57.4086,21310.0
2022-07-22 14:35:00,61.81,61.83,61.67,61.72,18469.0,57.4179,57.4365,57.2879,57.3343,18469.0
2022-07-22 14:40:00,61.72,61.72,61.65,61.67,31793.0,57.3343,57.3343,57.2693,57.2879,31793.0
2022-07-22 14:45:00,61.67,61.74,61.61,61.69,30390.0,57.2879,57.3529,57.2321,57.3064,30390.0
2022-07-22 14:50:00,61.69,61.75,61.64,61.74,30990.0,57.3064,57.3622,57.26,57.3529,30990.0
2022-07-22 14:55:00,61.74,61.78,61.69,61.7,30738.0,57.3529,57.39,57.3064,57.3157,30738.0
2022-07-22 15:00:00,61.7,61.7,61.63,61.68,55914.0,57.3157,57.3157,57.2507,57.2971,55914.0
2022-07-22 15:05:00,61.69,61.69,61.55,61.6,48016.0,57.3064,57.3064,57.1764,57.2228,48016.0
2022-07-22 15:10:00,61.6,61.69,61.56,61.69,66433.0,57.2228,57.3064,57.1857,57.3064,66433.0
2022-07-22 15:15:00,61.69,61.74,61.63,61.73,48016.0,57.3064,57.3529,57.2507,57.3436,48016.0
2022-07-22 15:20:00,61.73,61.76,61.66,61.75,48781.0,57.3436,57.3715,57.2786,57.3622,48781.0
2022-07-22 15:25:00,61.75,61.75,61.6,61.6,49147.0,57.3622,57.3622,57.2228,57.2228,49147.0
2022-07-22 15:30:00,61.61,61.61,61.55,61.57,44249.0,57.2321,57.2321,57.1764,57.195,44249.0
2022-07-22 15:35:00,61.57,61.67,61.56,61.62,54726.0,57.195,57.2879,57.1857,57.2414,54726.0
2022-07-22 15:40:00,61.63,61.69,61.62,61.66,65443.0,57.2507,57.3064,57.2414,57.2786,65443.0
2022-07-22 15:45:00,61.65,61.68,61.51,61.52,94759.0,57.2693,57.2971,57.1392,57.1485,94759.0
2022-07-22 15:50:00,61.53,61.57,61.45,61.53,117932.0,57.1578,57.195,57.0835,57.1578,117932.0
2022-07-22 15:55:00,61.54,61.58,61.49,61.58,322809.0,57.1671,57.2042,57.1206,57.2042,322809.0
2022-07-25 09:30:00,63.07,63.09,62.07,62.4,263184.0,58.5884,58.6069,57.6594,57.966,263184.0
2022-07-25 09:35:00,62.49,62.86,62.32,62.77,139616.0,58.0496,58.3933,57.8917,58.3097,139616.0
2022-07-25 09:40:00,62.78,63.65,62.75,63.48,301838.0,58.319,59.1272,58.2911,58.9692,301838.0
2022-07-25 09:45:00,63.48,63.48,62.85,63.02,132236.0,58.9692,58.9692,58.384,58.5419,132236.0
2022-07-25 09:50:00,63.02,63.22,62.65,62.78,79201.0,58.5419,58.7277,58.1982,58.319,79201.0
2022-07-25 09:55:00,62.76,62.98,62.56,62.58,101219.0,58.3004,58.5048,58.1146,58.1332,101219.0
2022-07-25 10:00:00,62.56,62.71,62.41,62.6,70258.0,58.1146,58.254,57.9753,58.1518,70258.0
2022-07-25 10:05:00,62.63,62.64,62.27,62.45,73599.0,58.1796,58.1889,57.8452,58.0124,73599.0
2022-07-25 10:10:00,62.47,62.59,62.25,62.26,53347.0,58.031,58.1425,57.8266,57.8359,53347.0
2022-07-25 10:15:00,62.24,62.32,62.15,62.2,70327.0,57.8173,57.8917,57.7337,57.7802,70327.0
2022-07-25 10:20:00,62.21,62.38,62.21,62.27,71685.0,57.7895,57.9474,57.7895,57.8452,71685.0
2022-07-25 10:25:00,62.28,62.37,62.06,62.37,57763.0,57.8545,57.9381,57.6501,57.9381,57763.0
2022-07-25 10:30:00,62.36,62.52,62.22,62.38,55190.0,57.9288,58.0775,57.7988,57.9474,55190.0
2022-07-25 10:35:00,62.43,62.55,62.39,62.49,26447.0,57.9938,58.1053,57.9567,58.0496,26447.0
2022-07-25 10:40:00,62.48,62.65,62.4,62.64,24526.0,58.0403,58.1982,57.966,58.1889,24526.0
2022-07-25 10:45:00,62.63,62.96,62.63,62.76,62473.0,58.1796,58.4862,58.1796,58.3004,62473.0
2022-07-25 10:50:00,62.75,62.79,62.61,62.65,29874.0,58.2911,58.3283,58.1611,58.1982,29874.0
2022-07-25 10:55:00,62.64,62.7,62.53,62.53,24361.0,58.1889,58.2447,58.0867,58.0867,24361.0
2022-07-25 11:00:00,62.52,62.58,62.45,62.56,33261.0,58.0775,58.1332,58.0124,58.1146,33261.0
2022-07-25 11:05:00,62.57,62.73,62.56,62.7,32261.0,58.1239,58.2725,58.1146,58.2447,32261.0
2022-07-25 11:10:00,62.69,62.72,62.56,62.6,20165.0,58.2354,58.2632,58.1146,58.1518,20165.0
2022-07-25 11:15:00,62.57,62.61,62.49,62.61,24333.0,58.1239,58.1611,58.0496,58.1611,24333.0
2022-07-25 11:20:00,62.6,62.92,62.59,62.83,31655.0,58.1518,58.449,58.1425,58.3654,31655.0
2022-07-25 11:25:00,62.81,63.06,62.8,63.04,77953.0,58.3468,58.5791,58.3376,58.5605,77953.0
2022-07-25 11:30:00,63.04,63.13,63.01,63.04,34571.0,58.5605,58.6441,58.5326,58.5605,34571.0
2022-07-25 11:35:00,63.04,63.19,63.01,63.05,90379.0,58.5605,58.6998,58.5326,58.5698,90379.0
2022-07-25 11:40:00,63.04,63.1,62.94,62.95,22402.0,58.5605,58.6162,58.4676,58.4769,22402.0
2022-07-25 11:45:00,62.94,62.97,62.9,62.95,15637.0,58.4676,58.4955,58.4304,58.4769,15637.0
2022-07-25 11:50:00,62.94,62.95,62.77,62.84,19036.0,58.4676,58.4769,58.3097,58.3747,19036.0
2022-07-25 11:55:00,62.84,62.9,62.77,62.88,13210.0,58.3747,58.4304,58.3097,58.4119,13210.0
2022-07-25 12:00:00,62.86,62.93,62.73,62.93,54332.0,58.3933,58.4583,58.2725,58.4583,54332.0
2022-07-25 12:05:00,62.93,62.94,62.81,62.81,15683.0,58.4583,58.4676,58.3468,58.3468,15683.0
2022-07-25 12:10:00,62.79,62.84,62.72,62.78,15299.0,58.3283,58.3747,58.2632,58.319,15299.0
2022-07-25 12:15:00,62.78,62.83,62.68,62.83,28222.0,58.319,58.3654,58.2261,58.3654,28222.0
2022-07-25 12:20:00,62.84,62.94,62.8,62.87,11714.0,58.3747,58.4676,58.3376,58.4026,11714.0
2022-07-25 12:25:00,62.88,62.89,62.82,62.87,12200.0,58.4119,58.4212,58.3561,58.4026,12200.0
2022-07-25 12:30:00,62.87,62.9,62.83,62.86,11111.0,58.4026,58.4304,58.3654,58.3933,11111.0
2022-07-25 12:35:00,62.85,62.86,62.83,62.86,13326.0,58.384,58.3933,58.3654,58.3933,13326.0
2022-07-25 12:40:00,62.87,62.91,62.83,62.89,25331.0,58.4026,58.4397,58.3654,58.4212,25331.0
2022-07-25 12:45:00,62.88,62.95,62.86,62.88,25035.0,58.4119,58.4769,58.3933,58.4119,25035.0
2022-07-25 12:50:00,62.89,62.89,62.78,62.79,9501.0,58.4212,58.4212,58.319,58.3283,9501.0
2022-07-25 12:55:00,62.78,62.83,62.72,62.72,16025.0,58.319,58.3654,58.2632,58.2632,16025.0
2022-07-25 13:00:00,62.73,62.89,62.72,62.88,16419.0,58.2725,58.4212,58.2632,58.4119,16419.0
2022-07-25 13:05:00,62.88,62.9,62.8,62.87,16605.0,58.4119,58.4304,58.3376,58.4026,16605.0
2022-07-25 13:10:00,62.86,62.87,62.8,62.81,12846.0,58.3933,58.4026,58.3376,58.3468,12846.0
2022-07-25 13:15:00,62.81,62.86,62.8,62.84,10463.0,58.3468,58.3933,58.3376,58.3747,10463.0
2022-07-25 13:20:00,62.85,62.85,62.79,62.81,7710.0,58.384,58.384,58.3283,58.3468,7710.0
2022-07-25 13:25:00,62.82,62.85,62.78,62.79,7532.0,58.3561,58.384,58.319,58.3283,7532.0
2022-07-25 13:30:00,62.79,62.85,62.79,62.84,11059.0,58.3283,58.384,58.3283,58.3747,11059.0
2022-07-25 13:35:00,62.82,62.83,62.69,62.71,11282.0,58.3561,58.3654,58.2354,58.254,11282.0
2022-07-25 13:40:00,62.7,62.77,62.7,62.74,5650.0,58.2447,58.3097,58.2447,58.2818,5650.0
2022-07-25 13:45:00,62.74,62.76,62.69,62.71,5626.0,58.2818,58.3004,58.2354,58.254,5626.0
2022-07-25 13:50:00,62.7,62.72,62.65,62.72,24217.0,58.2447,58.2632,58.1982,58.2632,24217.0
2022-07-25 13:55:00,62.7,62.78,62.69,62.78,10457.0,58.2447,58.319,58.2354,58.319,10457.0
2022-07-25 14:00:00,62.78,62.79,62.71,62.77,6219.0,58.319,58.3283,58.254,58.3097,6219.0
2022-07-25 14:05:00,62.78,62.79,62.73,62.77,6143.0,58.319,58.3283,58.2725,58.3097,6143.0
2022-07-25 14:10:00,62.76,62.79,62.74,62.77,21251.0,58.3004,58.3283,58.2818,58.3097,21251.0
2022-07-25 14:15:00,62.77,62.78,62.68,62.7,14074.0,58.3097,58.319,58.2261,58.2447,14074.0
2022-07-25 14:20:00,62.68,62.75,62.66,62.74,9185.0,58.2261,58.2911,58.2075,58.2818,9185.0
2022-07-25 14:25:00,62.75,62.78,62.71,62.71,13621.0,58.2911,58.319,58.254,58.254,13621.0
2022-07-25 14:30:00,62.72,62.81,62.7,62.77,50282.0,58.2632,58.3468,58.2447,58.3097,50282.0
2022-07-25 14:35:00,62.78,62.81,62.73,62.79,37552.0,58.319,58.3468,58.2725,58.3283,37552.0
2022-07-25 14:40:00,62.8,62.97,62.8,62.96,25641.0,58.3376,58.4955,58.3376,58.4862,25641.0
2022-07-25 14:45:00,62.95,62.95,62.83,62.9,17600.0,58.4769,58.4769,58.3654,58.4304,17600.0
2022-07-25 14:50:00,62.9,62.9,62.82,62.84,14527.0,58.4304,58.4304,58.3561,58.3747,14527.0
2022-07-25 14:55:00,62.84,62.92,62.77,62.78,18316.0,58.3747,58.449,58.3097,58.319,18316.0
2022-07-25 15:00:00,62.78,62.85,62.7,62.71,18819.0,58.319,58.384,58.2447,58.254,18819.0
2022-07-25 15:05:00,62.7,62.76,62.7,62.73,9600.0,58.2447,58.3004,58.2447,58.2725,9600.0
2022-07-25 15:10:00,62.75,62.75,62.65,62.7,17153.0,58.2911,58.2911,58.1982,58.2447,17153.0
2022-07-25 15:15:00,62.69,62.75,62.68,62.71,24130.0,58.2354,58.2911,58.2261,58.254,24130.0
2022-07-25 15:20:00,62.7,62.81,62.7,62.79,23513.0,58.2447,58.3468,58.2447,58.3283,23513.0
2022-07-25 15:25:00,62.8,62.84,62.68,62.72,24202.0,58.3376,58.3747,58.2261,58.2632,24202.0
2022-07-25 15:30:00,62.72,62.76,62.69,62.72,30524.0,58.2632,58.3004,58.2354,58.2632,30524.0
2022-07-25 15:35:00,62.73,62.78,62.72,62.78,37473.0,58.2725,58.319,58.2632,58.319,37473.0
2022-07-25 15:40:00,62.78,62.82,62.73,62.8,47145.0,58.319,58.3561,58.2725,58.3376,47145.0
2022-07-25 15:45:00,62.8,62.86,62.79,62.82,45723.0,58.3376,58.3933,58.3283,58.3561,45723.0
2022-07-25 15:50:00,62.82,62.87,62.75,62.82,113609.0,58.3561,58.4026,58.2911,58.3561,113609.0
2022-07-25 15:55:00,62.81,63.01,62.81,62.99,160441.0,58.3468,58.5326,58.3468,58.5141,160441.0
2022-07-26 09:30:00,63.38,64.05,63.3,63.79,178028.0,58.8763,59.4987,58.802,59.2572,178028.0
2022-07-26 09:35:00,63.8,64.3,63.58,64.3,170588.0,59.2665,59.731,59.0621,59.731,170588.0
2022-07-26 09:40:00,64.3,64.66,64.03,64.18,116649.0,59.731,60.0654,59.4802,59.6195,116649.0
2022-07-26 09:45:00,64.11,64.11,63.6,63.7,97896.0,59.5545,59.5545,59.0807,59.1736,97896.0
2022-07-26 09:50:00,63.72,63.98,63.68,63.93,87085.0,59.1922,59.4337,59.155,59.3873,87085.0
2022-07-26 09:55:00,63.93,64.11,63.76,63.9,104214.0,59.3873,59.5545,59.2293,59.3594,104214.0
2022-07-26 10:00:00,63.87,64.04,63.64,63.95,35253.0,59.3315,59.4894,59.1179,59.4058,35253.0
2022-07-26 10:05:00,63.92,63.93,63.66,63.76,46655.0,59.378,59.3873,59.1364,59.2293,46655.0
2022-07-26 10:10:00,63.76,63.83,63.26,63.38,79402.0,59.2293,59.2944,58.7649,58.8763,79402.0
2022-07-26 10:15:00,63.39,63.54,63.34,63.4,65990.0,58.8856,59.025,58.8392,58.8949,65990.0
2022-07-26 10:20:00,63.42,63.44,63.24,63.29,64231.0,58.9135,58.9321,58.7463,58.7927,64231.0
2022-07-26 10:25:00,63.29,63.39,63.27,63.31,40162.0,58.7927,58.8856,58.7742,58.8113,40162.0
2022-07-26 10:30:00,63.29,63.43,63.15,63.42,41689.0,58.7927,58.9228,58.6627,58.9135,41689.0
2022-07-26 10:35:00,63.42,63.53,63.34,63.48,29707.0,58.9135,59.0157,58.8392,58.9692,29707.0
2022-07-26 10:40:00,63.48,63.56,63.38,63.45,42648.0,58.9692,59.0436,58.8763,58.9414,42648.0
2022-07-26 10:45:00,63.45,63.56,63.45,63.53,21016.0,58.9414,59.0436,58.9414,59.0157,21016.0
2022-07-26 10:50:00,63.5,63.61,63.42,63.42,43201.0,58.9878,59.09,58.9135,58.9135,43201.0
2022-07-26 10:55:00,63.4,63.55,63.37,63.52,18728.0,58.8949,59.0343,58.8671,59.0064,18728.0
2022-07-26 11:00:00,63.51,63.62,63.42,63.43,26132.0,58.9971,59.0993,58.9135,58.9228,26132.0
2022-07-26 11:05:00,63.44,63.45,63.26,63.29,54245.0,58.9321,58.9414,58.7649,58.7927,54245.0
2022-07-26 11:10:00,63.29,63.35,63.27,63.29,14341.0,58.7927,58.8485,58.7742,58.7927,14341.0
2022-07-26 11:15:00,63.3,63.35,63.23,63.25,29399.0,58.802,58.8485,58.737,58.7556,29399.0
2022-07-26 11:20:00,63.24,63.31,63.16,63.17,24324.0,58.7463,58.8113,58.672,58.6813,24324.0
2022-07-26 11:25:00,63.18,63.19,62.93,62.94,46273.0,58.6906,58.6998,58.4583,58.4676,46273.0
2022-07-26 11:30:00,62.94,63.02,62.91,63.02,22614.0,58.4676,58.5419,58.4397,58.5419,22614.0
2022-07-26 11:35:00,63.01,63.02,62.83,62.89,37471.0,58.5326,58.5419,58.3654,58.4212,37471.0
2022-07-26 11:40:00,62.91,63.01,62.85,62.89,21548.0,58.4397,58.5326,58.384,58.4212,21548.0
2022-07-26 11:45:00,62.89,62.95,62.83,62.94,13225.0,58.4212,58.4769,58.3654,58.4676,13225.0
2022-07-26 11:50:00,62.95,62.99,62.89,62.98,23266.0,58.4769,58.5141,58.4212,58.5048,23266.0
2022-07-26 11:55:00,63.0,63.0,62.78,62.8,56628.0,58.5233,58.5233,58.319,58.3376,56628.0
2022-07-26 12:00:00,62.8,62.91,62.8,62.89,29068.0,58.3376,58.4397,58.3376,58.4212,29068.0
2022-07-26 12:05:00,62.89,62.97,62.88,62.95,13789.0,58.4212,58.4955,58.4119,58.4769,13789.0
2022-07-26 12:10:00,62.94,62.99,62.89,62.97,13070.0,58.4676,58.5141,58.4212,58.4955,13070.0
2022-07-26 12:15:00,62.98,63.04,62.97,62.98,44462.0,58.5048,58.5605,58.4955,58.5048,44462.0
2022-07-26 12:20:00,62.99,63.05,62.94,63.03,13384.0,58.5141,58.5698,58.4676,58.5512,13384.0
2022-07-26 12:25:00,63.02,63.05,62.96,62.96,18587.0,58.5419,58.5698,58.4862,58.4862,18587.0
2022-07-26 12:30:00,62.98,63.04,62.98,63.0,31880.0,58.5048,58.5605,58.5048,58.5233,31880.0
2022-07-26 12:35:00,63.0,63.06,62.99,62.99,35403.0,58.5233,58.5791,58.5141,58.5141,35403.0
2022-07-26 12:40:00,62.97,62.99,62.92,62.92,15911.0,58.4955,58.5141,58.449,58.449,15911.0
2022-07-26 12:45:00,62.92,62.97,62.9,62.97,26048.0,58.449,58.4955,58.4304,58.4955,26048.0
2022-07-26 12:50:00,62.97,63.01,62.94,63.0,22243.0,58.4955,58.5326,58.4676,58.5233,22243.0
2022-07-26 12:55:00,62.98,63.01,62.95,62.95,14794.0,58.5048,58.5326,58.4769,58.4769,14794.0
2022-07-26 13:00:00,62.95,63.03,62.93,63.03,16823.0,58.4769,58.5512,58.4583,58.5512,16823.0
2022-07-26 13:05:00,63.03,63.03,62.94,62.97,14444.0,58.5512,58.5512,58.4676,58.4955,14444.0
2022-07-26 13:10:00,62.97,63.0,62.9,62.93,14423.0,58.4955,58.5233,58.4304,58.4583,14423.0
2022-07-26 13:15:00,62.92,62.92,62.8,62.82,14635.0,58.449,58.449,58.3376,58.3561,14635.0
2022-07-26 13:20:00,62.82,62.88,62.8,62.81,15914.0,58.3561,58.4119,58.3376,58.3468,15914.0
2022-07-26 13:25:00,62.8,62.9,62.79,62.88,13572.0,58.3376,58.4304,58.3283,58.4119,13572.0
2022-07-26 13:30:00,62.88,62.91,62.82,62.84,24591.0,58.4119,58.4397,58.3561,58.3747,24591.0
2022-07-26 13:35:00,62.81,62.84,62.8,62.83,12308.0,58.3468,58.3747,58.3376,58.3654,12308.0
2022-07-26 13:40:00,62.81,62.82,62.75,62.78,22110.0,58.3468,58.3561,58.2911,58.319,22110.0
2022-07-26 13:45:00,62.79,62.81,62.76,62.76,6673.0,58.3283,58.3468,58.3004,58.3004,6673.0
2022-07-26 13:50:00,62.77,62.77,62.7,62.74,12942.0,58.3097,58.3097,58.2447,58.2818,12942.0
2022-07-26 13:55:00,62.73,62.74,62.64,62.64,21831.0,58.2725,58.2818,58.1889,58.1889,21831.0
2022-07-26 14:00:00,62.65,62.78,62.63,62.78,22324.0,58.1982,58.319,58.1796,58.319,22324.0
2022-07-26 14:05:00,62.77,62.85,62.63,62.64,36656.0,58.3097,58.384,58.1796,58.1889,36656.0
2022-07-26 14:10:00,62.65,62.78,62.65,62.76,16311.0,58.1982,58.319,58.1982,58.3004,16311.0
2022-07-26 14:15:00,62.75,62.77,62.67,62.69,16400.0,58.2911,58.3097,58.2168,58.2354,16400.0
2022-07-26 14:20:00,62.69,62.73,62.65,62.72,10835.0,58.2354,58.2725,58.1982,58.2632,10835.0
2022-07-26 14:25:00,62.73,62.77,62.71,62.73,14802.0,58.2725,58.3097,58.254,58.2725,14802.0
2022-07-26 14:30:00,62.72,62.77,62.71,62.75,12069.0,58.2632,58.3097,58.254,58.2911,12069.0
2022-07-26 14:35:00,62.76,62.79,62.7,62.76,16374.0,58.3004,58.3283,58.2447,58.3004,16374.0
2022-07-26 14:40:00,62.76,62.78,62.72,62.74,10572.0,58.3004,58.319,58.2632,58.2818,10572.0
2022-07-26 14:45:00,62.74,62.77,62.7,62.7,13888.0,58.2818,58.3097,58.2447,58.2447,13888.0
2022-07-26 14:50:00,62.71,62.82,62.69,62.78,14483.0,58.254,58.3561,58.2354,58.319,14483.0
2022-07-26 14:55:00,62.78,62.8,62.72,62.79,17409.0,58.319,58.3376,58.2632,58.3283,17409.0
2022-07-26 15:00:00,62.79,62.81,62.72,62.76,16175.0,58.3283,58.3468,58.2632,58.3004,16175.0
2022-07-26 15:05:00,62.77,62.82,62.75,62.82,25928.0,58.3097,58.3561,58.2911,58.3561,25928.0
2022-07-26 15:10:00,62.81,62.98,62.8,62.96,34499.0,58.3468,58.5048,58.3376,58.4862,34499.0
2022-07-26 15:15:00,62.95,63.02,62.95,63.02,40371.0,58.4769,58.5419,58.4769,58.5419,40371.0
2022-07-26 15:20:00,63.02,63.03,62.9,62.94,28884.0,58.5419,58.5512,58.4304,58.4676,28884.0
2022-07-26 15:25:00,62.95,62.97,62.91,62.93,26141.0,58.4769,58.4955,58.4397,58.4583,26141.0
2022-07-26 15:30:00,62.93,62.96,62.89,62.92,24475.0,58.4583,58.4862,58.4212,58.449,24475.0
2022-07-26 15:35:00,62.91,62.96,62.88,62.96,27339.0,58.4397,58.4862,58.4119,58.4862,27339.0
2022-07-26 15:40:00,62.96,62.96,62.85,62.87,29971.0,58.4862,58.4862,58.384,58.4026,29971.0
2022-07-26 15:45:00,62.89,62.92,62.85,62.9,41567.0,58.4212,58.449,58.384,58.4304,41567.0
2022-07-26 15:50:00,62.89,63.02,62.87,62.98,77496.0,58.4212,58.5419,58.4026,58.5048,77496.0
2022-07-26 15:55:00,62.98,63.02,62.92,62.95,195790.0,58.5048,58.5419,58.449,58.4769,195790.0
2022-07-27 09:30:00,63.95,63.95,62.58,62.63,123270.0,59.4058,59.4058,58.1332,58.1796,123270.0
2022-07-27 09:35:00,62.63,62.86,62.23,62.38,136228.0,58.1796,58.3933,57.8081,57.9474,136228.0
2022-07-27 09:40:00,62.36,62.41,61.6,61.88,132932.0,57.9288,57.9753,57.2228,57.4829,132932.0
2022-07-27 09:45:00,61.85,62.4,61.79,62.34,98743.0,57.4551,57.966,57.3993,57.9102,98743.0
2022-07-27 09:50:00,62.29,62.57,62.27,62.54,77408.0,57.8638,58.1239,57.8452,58.096,77408.0
2022-07-27 09:55:00,62.55,62.95,62.54,62.74,133581.0,58.1053,58.4769,58.096,58.2818,133581.0
2022-07-27 10:00:00,62.76,62.86,62.64,62.75,48034.0,58.3004,58.3933,58.1889,58.2911,48034.0
2022-07-27 10:05:00,62.77,62.87,62.65,62.68,43304.0,58.3097,58.4026,58.1982,58.2261,43304.0
2022-07-27 10:10:00,62.69,62.77,62.49,62.65,27231.0,58.2354,58.3097,58.0496,58.1982,27231.0
2022-07-27 10:15:00,62.65,63.04,62.59,63.03,41366.0,58.1982,58.5605,58.1425,58.5512,41366.0
2022-07-27 10:20:00,63.0,63.04,62.69,62.74,44175.0,58.5233,58.5605,58.2354,58.2818,44175.0
2022-07-27 10:25:00,62.72,62.73,62.49,62.54,21191.0,58.2632,58.2725,58.0496,58.096,21191.0
2022-07-27 10:30:00,62.53,62.55,62.3,62.32,47877.0,58.0867,58.1053,57.8731,57.8917,47877.0
2022-07-27 10:35:00,62.31,62.49,62.3,62.45,37485.0,57.8824,58.0496,57.8731,58.0124,37485.0
2022-07-27 10:40:00,62.46,62.52,62.39,62.49,10748.0,58.0217,58.0775,57.9567,58.0496,10748.0
2022-07-27 10:45:00,62.47,62.63,62.44,62.63,13077.0,58.031,58.1796,58.0031,58.1796,13077.0
2022-07-27 10:50:00,62.62,62.82,62.61,62.82,27854.0,58.1703,58.3561,58.1611,58.3561,27854.0
2022-07-27 10:55:00,62.83,62.87,62.78,62.8,16823.0,58.3654,58.4026,58.319,58.3376,16823.0
2022-07-27 11:00:00,62.8,62.94,62.8,62.84,14560.0,58.3376,58.4676,58.3376,58.3747,14560.0
2022-07-27 11:05:00,62.85,62.95,62.85,62.88,11239.0,58.384,58.4769,58.384,58.4119,11239.0
2022-07-27 11:10:00,62.89,63.13,62.83,63.13,33848.0,58.4212,58.6441,58.3654,58.6441,33848.0
2022-07-27 11:15:00,63.18,63.36,63.15,63.3,40665.0,58.6906,58.8578,58.6627,58.802,40665.0
2022-07-27 11:20:00,63.31,63.33,63.1,63.1,33355.0,58.8113,58.8299,58.6162,58.6162,33355.0
2022-07-27 11:25:00,63.1,63.12,63.03,63.08,18411.0,58.6162,58.6348,58.5512,58.5977,18411.0
2022-07-27 11:30:00,63.09,63.19,63.06,63.12,17919.0,58.6069,58.6998,58.5791,58.6348,17919.0
2022-07-27 11:35:00,63.09,63.12,63.0,63.12,32446.0,58.6069,58.6348,58.5233,58.6348,32446.0
2022-07-27 11:40:00,63.13,63.16,63.05,63.05,14607.0,58.6441,58.672,58.5698,58.5698,14607.0
2022-07-27 11:45:00,63.07,63.09,63.0,63.06,12821.0,58.5884,58.6069,58.5233,58.5791,12821.0
2022-07-27 11:50:00,63.06,63.14,62.98,62.98,11380.0,58.5791,58.6534,58.5048,58.5048,11380.0
2022-07-27 11:55:00,62.99,63.02,62.95,62.96,13080.0,58.5141,58.5419,58.4769,58.4862,13080.0
2022-07-27 12:00:00,62.97,63.03,62.9,63.0,19281.0,58.4955,58.5512,58.4304,58.5233,19281.0
2022-07-27 12:05:00,63.0,63.0,62.89,62.93,9633.0,58.5233,58.5233,58.4212,58.4583,9633.0
2022-07-27 12:10:00,62.94,62.96,62.85,62.94,12724.0,58.4676,58.4862,58.384,58.4676,12724.0
2022-07-27 12:15:00,62.95,63.04,62.95,63.04,9753.0,58.4769,58.5605,58.4769,58.5605,9753.0
2022-07-27 12:20:00,63.03,63.12,63.03,63.07,16616.0,58.5512,58.6348,58.5512,58.5884,16616.0
2022-07-27 12:25:00,63.07,63.15,63.03,63.12,13749.0,58.5884,58.6627,58.5512,58.6348,13749.0
2022-07-27 12:30:00,63.12,63.12,63.05,63.09,8616.0,58.6348,58.6348,58.5698,58.6069,8616.0
2022-07-27 12:35:00,63.1,63.12,63.0,63.0,11698.0,58.6162,58.6348,58.5233,58.5233,11698.0
2022-07-27 12:40:00,63.0,63.08,62.98,62.99,10087.0,58.5233,58.5977,58.5048,58.5141,10087.0
2022-07-27 12:45:00,62.98,63.09,62.98,63.05,8647.0,58.5048,58.6069,58.5048,58.5698,8647.0
2022-07-27 12:50:00,63.06,63.11,63.06,63.1,6033.0,58.5791,58.6255,58.5791,58.6162,6033.0
2022-07-27 12:55:00,63.09,63.09,62.95,62.97,6993.0,58.6069,58.6069,58.4769,58.4955,6993.0
2022-07-27 13:00:00,62.98,63.0,62.92,62.93,8973.0,58.5048,58.5233,58.449,58.4583,8973.0
2022-07-27 13:05:00,62.92,62.95,62.86,62.89,14471.0,58.449,58.4769,58.3933,58.4212,14471.0
2022-07-27 13:10:00,62.9,62.92,62.88,62.92,7822.0,58.4304,58.449,58.4119,58.449,7822.0
2022-07-27 13:15:00,62.91,62.95,62.86,62.86,8516.0,58.4397,58.4769,58.3933,58.3933,8516.0
2022-07-27 13:20:00,62.85,62.85,62.62,62.62,20345.0,58.384,58.384,58.1703,58.1703,20345.0
2022-07-27 13:25:00,62.62,62.82,62.62,62.82,38950.0,58.1703,58.3561,58.1703,58.3561,38950.0
2022-07-27 13:30:00,62.8,62.8,62.7,62.7,9132.0,58.3376,58.3376,58.2447,58.2447,9132.0
2022-07-27 13:35:00,62.7,62.74,62.69,62.73,4967.0,58.2447,58.2818,58.2354,58.2725,4967.0
2022-07-27 13:40:00,62.73,62.76,62.7,62.72,18778.0,58.2725,58.3004,58.2447,58.2632,18778.0
2022-07-27 13:45:00,62.7,62.84,62.64,62.8,39376.0,58.2447,58.3747,58.1889,58.3376,39376.0
2022-07-27 13:50:00,62.8,62.81,62.75,62.75,18811.0,58.3376,58.3468,58.2911,58.2911,18811.0
2022-07-27 13:55:00,62.75,62.77,62.67,62.73,15766.0,58.2911,58.3097,58.2168,58.2725,15766.0
2022-07-27 14:00:00,62.75,63.03,62.63,62.87,64995.0,58.2911,58.5512,58.1796,58.4026,64995.0
2022-07-27 14:05:00,62.86,62.86,62.57,62.67,27629.0,58.3933,58.3933,58.1239,58.2168,27629.0
2022-07-27 14:10:00,62.65,62.86,62.65,62.75,22149.0,58.1982,58.3933,58.1982,58.2911,22149.0
2022-07-27 14:15:00,62.74,62.84,62.74,62.81,23784.0,58.2818,58.3747,58.2818,58.3468,23784.0
2022-07-27 14:20:00,62.81,62.81,62.64,62.67,20014.0,58.3468,58.3468,58.1889,58.2168,20014.0
2022-07-27 14:25:00,62.68,62.78,62.65,62.69,33630.0,58.2261,58.319,58.1982,58.2354,33630.0
2022-07-27 14:30:00,62.68,62.74,62.52,62.54,33736.0,58.2261,58.2818,58.0775,58.096,33736.0
2022-07-27 14:35:00,62.56,62.94,62.56,62.81,163784.0,58.1146,58.4676,58.1146,58.3468,163784.0
2022-07-27 14:40:00,62.82,63.05,62.82,63.05,103821.0,58.3561,58.5698,58.3561,58.5698,103821.0
2022-07-27 14:45:00,63.06,63.09,62.93,63.01,63038.0,58.5791,58.6069,58.4583,58.5326,63038.0
2022-07-27 14:50:00,63.03,63.24,62.99,63.14,115748.0,58.5512,58.7463,58.5141,58.6534,115748.0
2022-07-27 14:55:00,63.15,63.18,62.95,63.02,51258.0,58.6627,58.6906,58.4769,58.5419,51258.0
2022-07-27 15:00:00,63.04,63.22,62.98,63.19,61721.0,58.5605,58.7277,58.5048,58.6998,61721.0
2022-07-27 15:05:00,63.19,63.25,63.14,63.18,76961.0,58.6998,58.7556,58.6534,58.6906,76961.0
2022-07-27 15:10:00,63.19,63.22,63.1,63.14,50485.0,58.6998,58.7277,58.6162,58.6534,50485.0
2022-07-27 15:15:00,63.15,63.17,63.08,63.11,35633.0,58.6627,58.6813,58.5977,58.6255,35633.0
2022-07-27 15:20:00,63.14,63.28,63.1,63.27,64811.0,58.6534,58.7834,58.6162,58.7742,64811.0
2022-07-27 15:25:00,63.27,63.45,63.25,63.45,74601.0,58.7742,58.9414,58.7556,58.9414,74601.0
2022-07-27 15:30:00,63.48,63.58,63.45,63.55,49182.0,58.9692,59.0621,58.9414,59.0343,49182.0
2022-07-27 15:35:00,63.55,63.57,63.47,63.52,73024.0,59.0343,59.0528,58.9599,59.0064,73024.0
2022-07-27 15:40:00,63.52,63.58,63.52,63.55,113404.0,59.0064,59.0621,59.0064,59.0343,113404.0
2022-07-27 15:45:00,63.54,63.58,63.46,63.46,78384.0,59.025,59.0621,58.9507,58.9507,78384.0
2022-07-27 15:50:00,63.46,63.49,63.35,63.37,139117.0,58.9507,58.9785,58.8485,58.8671,139117.0
2022-07-27 15:55:00,63.37,63.39,63.31,63.32,226990.0,58.8671,58.8856,58.8113,58.8206,226990.0
2022-07-28 09:30:00,62.12,63.0,62.07,62.11,205465.0,57.7059,58.5233,57.6594,57.6966,205465.0
2022-07-28 09:35:00,62.11,62.28,61.52,61.53,128724.0,57.6966,57.8545,57.1485,57.1578,128724.0
2022-07-28 09:40:00,61.53,61.62,61.34,61.42,216541.0,57.1578,57.2414,56.9813,57.0556,216541.0
2022-07-28 09:45:00,61.43,61.61,61.26,61.58,101022.0,57.0649,57.2321,56.907,57.2042,101022.0
2022-07-28 09:50:00,61.6,61.62,61.13,61.2,75785.0,57.2228,57.2414,56.7862,56.8512,75785.0
2022-07-28 09:55:00,61.18,61.61,61.16,61.42,233509.0,56.8327,57.2321,56.8141,57.0556,233509.0
2022-07-28 10:00:00,61.43,61.43,61.21,61.25,60768.0,57.0649,57.0649,56.8605,56.8977,60768.0
2022-07-28 10:05:00,61.25,61.25,60.81,60.86,87383.0,56.8977,56.8977,56.489,56.5354,87383.0
2022-07-28 10:10:00,60.86,60.88,60.6,60.7,97576.0,56.5354,56.554,56.2939,56.3868,97576.0
2022-07-28 10:15:00,60.7,60.74,60.52,60.62,139903.0,56.3868,56.4239,56.2196,56.3125,139903.0
2022-07-28 10:20:00,60.63,60.63,60.33,60.44,109242.0,56.3218,56.3218,56.0431,56.1453,109242.0
2022-07-28 10:25:00,60.45,60.53,60.38,60.46,108632.0,56.1545,56.2289,56.0895,56.1638,108632.0
2022-07-28 10:30:00,60.46,60.52,60.3,60.32,99223.0,56.1638,56.2196,56.0152,56.0338,99223.0
2022-07-28 10:35:00,60.33,60.58,60.32,60.36,139405.0,56.0431,56.2753,56.0338,56.0709,139405.0
2022-07-28 10:40:00,60.37,60.38,60.2,60.29,111875.0,56.0802,56.0895,55.9223,56.0059,111875.0
2022-07-28 10:45:00,60.3,60.74,60.23,60.74,97116.0,56.0152,56.4239,55.9502,56.4239,97116.0
2022-07-28 10:50:00,60.74,60.78,60.66,60.69,76173.0,56.4239,56.4611,56.3496,56.3775,76173.0
2022-07-28 10:55:00,60.68,60.74,60.62,60.71,75876.0,56.3682,56.4239,56.3125,56.3961,75876.0
2022-07-28 11:00:00,60.71,61.09,60.64,61.02,129984.0,56.3961,56.7491,56.331,56.684,129984.0
2022-07-28 11:05:00,61.03,61.1,60.93,60.97,63434.0,56.6933,56.7584,56.6004,56.6376,63434.0
2022-07-28 11:10:00,60.97,61.17,60.95,61.06,47556.0,56.6376,56.8234,56.619,56.7212,47556.0
2022-07-28 11:15:00,61.07,61.07,60.87,60.94,43935.0,56.7305,56.7305,56.5447,56.6097,43935.0
2022-07-28 11:20:00,60.92,61.3,60.89,61.28,91949.0,56.5911,56.9441,56.5633,56.9256,91949.0
2022-07-28 11:25:00,61.29,61.51,61.29,61.49,67674.0,56.9349,57.1392,56.9349,57.1206,67674.0
2022-07-28 11:30:00,61.5,61.53,61.3,61.39,58880.0,57.1299,57.1578,56.9441,57.0277,58880.0
2022-07-28 11:35:00,61.37,61.37,61.16,61.18,44339.0,57.0092,57.0092,56.8141,56.8327,44339.0
2022-07-28 11:40:00,61.18,61.34,61.16,61.32,31400.0,56.8327,56.9813,56.8141,56.9627,31400.0
2022-07-28 11:45:00,61.32,61.36,61.19,61.34,19070.0,56.9627,56.9999,56.842,56.9813,19070.0
2022-07-28 11:50:00,61.35,61.37,61.26,61.26,29318.0,56.9906,57.0092,56.907,56.907,29318.0
2022-07-28 11:55:00,61.26,61.26,61.05,61.12,29118.0,56.907,56.907,56.7119,56.7769,29118.0
2022-07-28 12:00:00,61.15,61.17,61.02,61.14,21504.0,56.8048,56.8234,56.684,56.7955,21504.0
2022-07-28 12:05:00,61.14,61.23,61.14,61.22,24495.0,56.7955,56.8791,56.7955,56.8698,24495.0
2022-07-28 12:10:00,61.22,61.29,61.18,61.26,18652.0,56.8698,56.9349,56.8327,56.907,18652.0
2022-07-28 12:15:00,61.23,61.28,61.12,61.17,26861.0,56.8791,56.9256,56.7769,56.8234,26861.0
2022-07-28 12:20:00,61.15,61.25,61.07,61.23,20886.0,56.8048,56.8977,56.7305,56.8791,20886.0
2022-07-28 12:25:00,61.23,61.34,61.2,61.33,22452.0,56.8791,56.9813,56.8512,56.972,22452.0
2022-07-28 12:30:00,61.33,61.44,61.29,61.31,18114.0,56.972,57.0742,56.9349,56.9534,18114.0
2022-07-28 12:35:00,61.32,61.43,61.32,61.34,19018.0,56.9627,57.0649,56.9627,56.9813,19018.0
2022-07-28 12:40:00,61.36,61.45,61.34,61.43,19663.0,56.9999,57.0835,56.9813,57.0649,19663.0
2022-07-28 12:45:00,61.42,61.48,61.39,61.41,14345.0,57.0556,57.1114,57.0277,57.0463,14345.0
2022-07-28 12:50:00,61.41,61.58,61.35,61.58,34916.0,57.0463,57.2042,56.9906,57.2042,34916.0
2022-07-28 12:55:00,61.57,61.61,61.54,61.54,23361.0,57.195,57.2321,57.1671,57.1671,23361.0
2022-07-28 13:00:00,61.55,61.56,61.38,61.41,20854.0,57.1764,57.1857,57.0185,57.0463,20854.0
2022-07-28 13:05:00,61.41,61.48,61.38,61.48,13581.0,57.0463,57.1114,57.0185,57.1114,13581.0
2022-07-28 13:10:00,61.48,61.67,61.47,61.65,32037.0,57.1114,57.2879,57.1021,57.2693,32037.0
2022-07-28 13:15:00,61.64,61.71,61.55,61.7,28445.0,57.26,57.325,57.1764,57.3157,28445.0
2022-07-28 13:20:00,61.71,61.79,61.65,61.75,40050.0,57.325,57.3993,57.2693,57.3622,40050.0
2022-07-28 13:25:00,61.74,61.79,61.74,61.76,21566.0,57.3529,57.3993,57.3529,57.3715,21566.0
2022-07-28 13:30:00,61.75,61.76,61.69,61.75,27028.0,57.3622,57.3715,57.3064,57.3622,27028.0
2022-07-28 13:35:00,61.74,61.89,61.73,61.83,48854.0,57.3529,57.4922,57.3436,57.4365,48854.0
2022-07-28 13:40:00,61.83,61.92,61.82,61.85,37927.0,57.4365,57.5201,57.4272,57.4551,37927.0
2022-07-28 13:45:00,61.85,61.94,61.76,61.9,41601.0,57.4551,57.5387,57.3715,57.5015,41601.0
2022-07-28 13:50:00,61.9,61.91,61.79,61.79,15968.0,57.5015,57.5108,57.3993,57.3993,15968.0
2022-07-28 13:55:00,61.8,61.89,61.8,61.87,23496.0,57.4086,57.4922,57.4086,57.4736,23496.0
2022-07-28 14:00:00,61.87,61.87,61.79,61.8,11196.0,57.4736,57.4736,57.3993,57.4086,11196.0
2022-07-28 14:05:00,61.81,61.81,61.68,61.76,19651.0,57.4179,57.4179,57.2971,57.3715,19651.0
2022-07-28 14:10:00,61.76,61.85,61.74,61.8,26775.0,57.3715,57.4551,57.3529,57.4086,26775.0
2022-07-28 14:15:00,61.82,61.95,61.81,61.93,55029.0,57.4272,57.548,57.4179,57.5294,55029.0
2022-07-28 14:20:00,61.93,61.96,61.85,61.85,31624.0,57.5294,57.5572,57.4551,57.4551,31624.0
2022-07-28 14:25:00,61.86,61.93,61.85,61.93,19104.0,57.4644,57.5294,57.4551,57.5294,19104.0
2022-07-28 14:30:00,61.93,61.99,61.85,61.98,11541.0,57.5294,57.5851,57.4551,57.5758,11541.0
2022-07-28 14:35:00,61.99,62.04,61.84,61.87,38012.0,57.5851,57.6316,57.4458,57.4736,38012.0
2022-07-28 14:40:00,61.87,61.92,61.82,61.91,28257.0,57.4736,57.5201,57.4272,57.5108,28257.0
2022-07-28 14:45:00,61.91,62.02,61.9,62.01,11340.0,57.5108,57.613,57.5015,57.6037,11340.0
2022-07-28 14:50:00,62.02,62.02,61.92,61.95,46079.0,57.613,57.613,57.5201,57.548,46079.0
2022-07-28 14:55:00,61.96,62.0,61.93,61.99,12058.0,57.5572,57.5944,57.5294,57.5851,12058.0
2022-07-28 15:00:00,62.0,62.04,61.97,62.02,21991.0,57.5944,57.6316,57.5665,57.613,21991.0
2022-07-28 15:05:00,62.01,62.08,61.96,62.01,15208.0,57.6037,57.6687,57.5572,57.6037,15208.0
2022-07-28 15:10:00,62.0,62.06,61.95,62.04,13784.0,57.5944,57.6501,57.548,57.6316,13784.0
2022-07-28 15:15:00,62.04,62.05,61.95,62.05,38034.0,57.6316,57.6408,57.548,57.6408,38034.0
2022-07-28 15:20:00,62.05,62.1,62.03,62.09,28509.0,57.6408,57.6873,57.6223,57.678,28509.0
2022-07-28 15:25:00,62.09,62.1,62.02,62.07,23048.0,57.678,57.6873,57.613,57.6594,23048.0
2022-07-28 15:30:00,62.07,62.09,62.02,62.06,30414.0,57.6594,57.678,57.613,57.6501,30414.0
2022-07-28 15:35:00,62.06,62.07,62.0,62.04,48576.0,57.6501,57.6594,57.5944,57.6316,48576.0
2022-07-28 15:40:00,62.04,62.05,61.95,61.96,85837.0,57.6316,57.6408,57.548,57.5572,85837.0
2022-07-28 15:45:00,61.96,62.11,61.96,62.07,72382.0,57.5572,57.6966,57.5572,57.6594,72382.0
2022-07-28 15:50:00,62.06,62.15,62.04,62.14,101796.0,57.6501,57.7337,57.6316,57.7245,101796.0
2022-07-28 15:55:00,62.15,62.15,62.02,62.14,186069.0,57.7337,57.7337,57.613,57.7245,186069.0
2022-07-29 09:30:00,59.0,59.18,58.73,58.93,333750.0,54.8076,54.9748,54.5568,54.7426,333750.0
2022-07-29 09:35:00,58.93,59.01,58.37,58.55,237842.0,54.7426,54.8169,54.2223,54.3896,237842.0
2022-07-29 09:40:00,58.56,59.41,58.44,59.19,248087.0,54.3988,55.1884,54.2874,54.9841,248087.0
2022-07-29 09:45:00,59.15,59.29,58.94,59.07,86986.0,54.9469,55.077,54.7518,54.8726,86986.0
2022-07-29 09:50:00,59.07,59.1,58.57,58.58,112008.0,54.8726,54.9005,54.4081,54.4174,112008.0
2022-07-29 09:55:00,58.59,58.78,58.54,58.72,137894.0,54.4267,54.6032,54.3803,54.5475,137894.0
2022-07-29 10:00:00,58.71,59.03,58.6,58.8,75128.0,54.5382,54.8354,54.436,54.6218,75128.0
2022-07-29 10:05:00,58.81,59.09,58.67,58.72,91673.0,54.6311,54.8912,54.501,54.5475,91673.0
2022-07-29 10:10:00,58.72,58.98,58.66,58.8,140559.0,54.5475,54.789,54.4917,54.6218,140559.0
2022-07-29 10:15:00,58.8,58.83,58.68,58.77,71205.0,54.6218,54.6497,54.5103,54.5939,71205.0
2022-07-29 10:20:00,58.76,59.05,58.76,58.99,62655.0,54.5846,54.854,54.5846,54.7983,62655.0
2022-07-29 10:25:00,58.98,59.4,58.98,59.31,106206.0,54.789,55.1792,54.789,55.0955,106206.0
2022-07-29 10:30:00,59.32,59.4,59.12,59.28,65376.0,55.1048,55.1792,54.919,55.0677,65376.0
2022-07-29 10:35:00,59.28,59.72,59.27,59.68,69378.0,55.0677,55.4764,55.0584,55.4393,69378.0
2022-07-29 10:40:00,59.69,60.08,59.65,60.08,92504.0,55.4485,55.8108,55.4114,55.8108,92504.0
2022-07-29 10:45:00,60.08,60.09,59.79,59.87,97048.0,55.8108,55.8201,55.5414,55.6158,97048.0
2022-07-29 10:50:00,59.87,59.95,59.71,59.76,66775.0,55.6158,55.6901,55.4671,55.5136,66775.0
2022-07-29 10:55:00,59.76,59.8,59.25,59.25,106658.0,55.5136,55.5507,55.0398,55.0398,106658.0
2022-07-29 11:00:00,59.25,59.38,59.18,59.37,133215.0,55.0398,55.1606,54.9748,55.1513,133215.0
2022-07-29 11:05:00,59.36,59.43,59.26,59.36,80430.0,55.142,55.207,55.0491,55.142,80430.0
2022-07-29 11:10:00,59.37,59.48,59.34,59.42,103108.0,55.1513,55.2535,55.1234,55.1977,103108.0
2022-07-29 11:15:00,59.44,59.44,58.95,59.23,152623.0,55.2163,55.2163,54.7611,55.0212,152623.0
2022-07-29 11:20:00,59.22,59.3,59.13,59.27,85706.0,55.0119,55.0863,54.9283,55.0584,85706.0
2022-07-29 11:25:00,59.28,59.44,59.28,59.36,65729.0,55.0677,55.2163,55.0677,55.142,65729.0
2022-07-29 11:30:00,59.35,59.38,59.18,59.3,61012.0,55.1327,55.1606,54.9748,55.0863,61012.0
2022-07-29 11:35:00,59.28,59.4,59.28,59.38,53362.0,55.0677,55.1792,55.0677,55.1606,53362.0
2022-07-29 11:40:00,59.39,59.48,59.35,59.46,40889.0,55.1699,55.2535,55.1327,55.2349,40889.0
2022-07-29 11:45:00,59.46,59.47,59.35,59.42,25712.0,55.2349,55.2442,55.1327,55.1977,25712.0
2022-07-29 11:50:00,59.43,59.46,59.33,59.33,26958.0,55.207,55.2349,55.1141,55.1141,26958.0
2022-07-29 11:55:00,59.33,59.42,59.3,59.42,43952.0,55.1141,55.1977,55.0863,55.1977,43952.0
2022-07-29 12:00:00,59.42,59.63,59.38,59.61,51739.0,55.1977,55.3928,55.1606,55.3742,51739.0
2022-07-29 12:05:00,59.6,59.62,59.52,59.55,34015.0,55.3649,55.3835,55.2906,55.3185,34015.0
2022-07-29 12:10:00,59.55,59.55,59.36,59.4,45094.0,55.3185,55.3185,55.142,55.1792,45094.0
2022-07-29 12:15:00,59.4,59.57,59.37,59.57,33365.0,55.1792,55.3371,55.1513,55.3371,33365.0
2022-07-29 12:20:00,59.56,59.65,59.47,59.48,44843.0,55.3278,55.4114,55.2442,55.2535,44843.0
2022-07-29 12:25:00,59.46,59.5,59.25,59.39,111096.0,55.2349,55.272,55.0398,55.1699,111096.0
2022-07-29 12:30:00,59.39,59.42,59.32,59.34,78448.0,55.1699,55.1977,55.1048,55.1234,78448.0
2022-07-29 12:35:00,59.35,59.36,59.24,59.32,78148.0,55.1327,55.142,55.0305,55.1048,78148.0
2022-07-29 12:40:00,59.31,59.31,59.08,59.18,52934.0,55.0955,55.0955,54.8819,54.9748,52934.0
2022-07-29 12:45:00,59.17,59.25,59.13,59.21,40814.0,54.9655,55.0398,54.9283,55.0027,40814.0
2022-07-29 12:50:00,59.21,59.35,59.18,59.34,35164.0,55.0027,55.1327,54.9748,55.1234,35164.0
2022-07-29 12:55:00,59.36,59.42,59.32,59.4,24073.0,55.142,55.1977,55.1048,55.1792,24073.0
2022-07-29 13:00:00,59.41,59.42,59.32,59.33,30015.0,55.1884,55.1977,55.1048,55.1141,30015.0
2022-07-29 13:05:00,59.33,59.4,59.26,59.38,47857.0,55.1141,55.1792,55.0491,55.1606,47857.0
2022-07-29 13:10:00,59.38,59.56,59.34,59.53,24072.0,55.1606,55.3278,55.1234,55.2999,24072.0
2022-07-29 13:15:00,59.54,59.59,59.45,59.45,75435.0,55.3092,55.3557,55.2256,55.2256,75435.0
2022-07-29 13:20:00,59.44,59.45,59.32,59.34,31827.0,55.2163,55.2256,55.1048,55.1234,31827.0
2022-07-29 13:25:00,59.34,59.35,59.23,59.24,32922.0,55.1234,55.1327,55.0212,55.0305,32922.0
2022-07-29 13:30:00,59.23,59.29,59.22,59.26,20401.0,55.0212,55.077,55.0119,55.0491,20401.0
2022-07-29 13:35:00,59.26,59.3,59.25,59.29,13800.0,55.0491,55.0863,55.0398,55.077,13800.0
2022-07-29 13:40:00,59.3,59.36,59.26,59.33,17501.0,55.0863,55.142,55.0491,55.1141,17501.0
2022-07-29 13:45:00,59.33,59.35,59.27,59.3,20617.0,55.1141,55.1327,55.0584,55.0863,20617.0
2022-07-29 13:50:00,59.29,59.39,59.29,59.31,21861.0,55.077,55.1699,55.077,55.0955,21861.0
2022-07-29 13:55:00,59.32,59.33,59.15,59.16,45069.0,55.1048,55.1141,54.9469,54.9562,45069.0
2022-07-29 14:00:00,59.17,59.19,59.05,59.13,69229.0,54.9655,54.9841,54.854,54.9283,69229.0
2022-07-29 14:05:00,59.12,59.19,59.12,59.18,28697.0,54.919,54.9841,54.919,54.9748,28697.0
2022-07-29 14:10:00,59.17,59.21,59.13,59.19,22791.0,54.9655,55.0027,54.9283,54.9841,22791.0
2022-07-29 14:15:00,59.19,59.24,59.14,59.17,34396.0,54.9841,55.0305,54.9376,54.9655,34396.0
2022-07-29 14:20:00,59.17,59.18,59.11,59.13,22576.0,54.9655,54.9748,54.9098,54.9283,22576.0
2022-07-29 14:25:00,59.13,59.22,59.12,59.19,21601.0,54.9283,55.0119,54.919,54.9841,21601.0
2022-07-29 14:30:00,59.19,59.22,59.14,59.16,20661.0,54.9841,55.0119,54.9376,54.9562,20661.0
2022-07-29 14:35:00,59.17,59.23,59.16,59.19,33843.0,54.9655,55.0212,54.9562,54.9841,33843.0
2022-07-29 14:40:00,59.18,59.21,59.13,59.21,22631.0,54.9748,55.0027,54.9283,55.0027,22631.0
2022-07-29 14:45:00,59.21,59.29,59.2,59.29,34348.0,55.0027,55.077,54.9934,55.077,34348.0
2022-07-29 14:50:00,59.29,59.31,59.24,59.26,35451.0,55.077,55.0955,55.0305,55.0491,35451.0
2022-07-29 14:55:00,59.27,59.41,59.25,59.41,26594.0,55.0584,55.1884,55.0398,55.1884,26594.0
2022-07-29 15:00:00,59.41,59.51,59.37,59.46,44451.0,55.1884,55.2813,55.1513,55.2349,44451.0
2022-07-29 15:05:00,59.45,59.46,59.38,59.44,37274.0,55.2256,55.2349,55.1606,55.2163,37274.0
2022-07-29 15:10:00,59.45,59.67,59.45,59.66,128774.0,55.2256,55.43,55.2256,55.4207,128774.0
2022-07-29 15:15:00,59.65,59.69,59.55,59.69,43608.0,55.4114,55.4485,55.3185,55.4485,43608.0
2022-07-29 15:20:00,59.68,59.71,59.59,59.68,63991.0,55.4393,55.4671,55.3557,55.4393,63991.0
2022-07-29 15:25:00,59.69,59.72,59.56,59.64,55747.0,55.4485,55.4764,55.3278,55.4021,55747.0
2022-07-29 15:30:00,59.65,59.68,59.61,59.63,27425.0,55.4114,55.4393,55.3742,55.3928,27425.0
2022-07-29 15:35:00,59.62,59.68,59.59,59.65,46257.0,55.3835,55.4393,55.3557,55.4114,46257.0
2022-07-29 15:40:00,59.64,59.67,59.59,59.67,47162.0,55.4021,55.43,55.3557,55.43,47162.0
2022-07-29 15:45:00,59.66,59.7,59.57,59.6,78812.0,55.4207,55.4578,55.3371,55.3649,78812.0
2022-07-29 15:50:00,59.6,59.65,59.55,59.56,164432.0,55.3649,55.4114,55.3185,55.3278,164432.0
2022-07-29 15:55:00,59.58,59.64,59.44,59.5,282476.0,55.3464,55.4021,55.2163,55.272,282476.0
2022-08-01 09:30:00,57.58,57.87,56.35,57.18,607036.0,53.4885,53.7579,52.3459,53.1169,607036.0
2022-08-01 09:35:00,57.18,57.39,56.63,57.24,429062.0,53.1169,53.312,52.606,53.1726,429062.0
2022-08-01 09:40:00,57.25,57.77,56.9,57.67,187764.0,53.1819,53.665,52.8568,53.5721,187764.0
2022-08-01 09:45:00,57.69,58.38,57.62,58.35,158390.0,53.5907,54.2316,53.5256,54.2038,158390.0
2022-08-01 09:50:00,58.35,58.63,58.08,58.48,135381.0,54.2038,54.4639,53.9529,54.3245,135381.0
2022-08-01 09:55:00,58.47,58.48,57.93,58.07,88223.0,54.3152,54.3245,53.8136,53.9437,88223.0
2022-08-01 10:00:00,58.06,58.49,57.96,58.28,103866.0,53.9344,54.3338,53.8415,54.1387,103866.0
2022-08-01 10:05:00,58.27,58.47,58.21,58.32,79075.0,54.1294,54.3152,54.0737,54.1759,79075.0
2022-08-01 10:10:00,58.32,58.43,58.25,58.42,61546.0,54.1759,54.2781,54.1109,54.2688,61546.0
2022-08-01 10:15:00,58.43,58.62,58.19,58.24,78902.0,54.2781,54.4546,54.0551,54.1016,78902.0
2022-08-01 10:20:00,58.24,58.24,58.01,58.02,63027.0,54.1016,54.1016,53.8879,53.8972,63027.0
2022-08-01 10:25:00,58.02,58.17,57.9,58.14,73651.0,53.8972,54.0366,53.7857,54.0087,73651.0
2022-08-01 10:30:00,58.17,58.28,58.07,58.1,37602.0,54.0366,54.1387,53.9437,53.9715,37602.0
2022-08-01 10:35:00,58.11,58.29,58.09,58.17,40748.0,53.9808,54.148,53.9622,54.0366,40748.0
2022-08-01 10:40:00,58.16,58.2,58.0,58.15,48476.0,54.0273,54.0644,53.8786,54.018,48476.0
2022-08-01 10:45:00,58.15,58.44,58.13,58.44,66412.0,54.018,54.2874,53.9994,54.2874,66412.0
2022-08-01 10:50:00,58.44,58.48,58.37,58.37,56496.0,54.2874,54.3245,54.2223,54.2223,56496.0
2022-08-01 10:55:00,58.37,58.37,58.23,58.3,42889.0,54.2223,54.2223,54.0923,54.1573,42889.0
2022-08-01 11:00:00,58.3,58.31,58.05,58.14,36877.0,54.1573,54.1666,53.9251,54.0087,36877.0
2022-08-01 11:05:00,58.14,58.16,58.02,58.05,47641.0,54.0087,54.0273,53.8972,53.9251,47641.0
2022-08-01 11:10:00,58.06,58.09,57.92,58.02,63111.0,53.9344,53.9622,53.8043,53.8972,63111.0
2022-08-01 11:15:00,58.01,58.08,57.9,57.96,53412.0,53.8879,53.9529,53.7857,53.8415,53412.0
2022-08-01 11:20:00,57.95,58.06,57.91,58.04,34141.0,53.8322,53.9344,53.795,53.9158,34141.0
2022-08-01 11:25:00,58.04,58.09,57.97,58.0,47662.0,53.9158,53.9622,53.8508,53.8786,47662.0
2022-08-01 11:30:00,58.01,58.01,57.87,57.92,82367.0,53.8879,53.8879,53.7579,53.8043,82367.0
2022-08-01 11:35:00,57.93,57.96,57.8,57.92,75385.0,53.8136,53.8415,53.6928,53.8043,75385.0
2022-08-01 11:40:00,57.93,58.04,57.9,58.04,52123.0,53.8136,53.9158,53.7857,53.9158,52123.0
2022-08-01 11:45:00,58.05,58.11,57.98,57.98,34708.0,53.9251,53.9808,53.8601,53.8601,34708.0
2022-08-01 11:50:00,57.98,57.99,57.9,57.93,48343.0,53.8601,53.8693,53.7857,53.8136,48343.0
2022-08-01 11:55:00,57.94,58.03,57.9,57.93,33016.0,53.8229,53.9065,53.7857,53.8136,33016.0
2022-08-01 12:00:00,57.93,58.01,57.9,57.97,40814.0,53.8136,53.8879,53.7857,53.8508,40814.0
2022-08-01 12:05:00,57.98,58.05,57.9,58.04,61811.0,53.8601,53.9251,53.7857,53.9158,61811.0
2022-08-01 12:10:00,58.03,58.11,57.91,58.0,45974.0,53.9065,53.9808,53.795,53.8786,45974.0
2022-08-01 12:15:00,58.0,58.04,57.96,58.04,24951.0,53.8786,53.9158,53.8415,53.9158,24951.0
2022-08-01 12:20:00,58.03,58.07,57.94,58.05,33742.0,53.9065,53.9437,53.8229,53.9251,33742.0
2022-08-01 12:25:00,58.04,58.18,58.04,58.12,30892.0,53.9158,54.0458,53.9158,53.9901,30892.0
2022-08-01 12:30:00,58.13,58.14,58.03,58.04,49901.0,53.9994,54.0087,53.9065,53.9158,49901.0
2022-08-01 12:35:00,58.05,58.05,57.99,58.02,21716.0,53.9251,53.9251,53.8693,53.8972,21716.0
2022-08-01 12:40:00,58.02,58.05,57.98,58.04,42032.0,53.8972,53.9251,53.8601,53.9158,42032.0
2022-08-01 12:45:00,58.05,58.09,57.98,58.09,55457.0,53.9251,53.9622,53.8601,53.9622,55457.0
2022-08-01 12:50:00,58.1,58.13,58.0,58.01,54322.0,53.9715,53.9994,53.8786,53.8879,54322.0
2022-08-01 12:55:00,58.0,58.03,57.91,58.03,49891.0,53.8786,53.9065,53.795,53.9065,49891.0
2022-08-01 13:00:00,58.04,58.04,57.92,57.97,53970.0,53.9158,53.9158,53.8043,53.8508,53970.0
2022-08-01 13:05:00,57.97,58.08,57.97,58.07,33023.0,53.8508,53.9529,53.8508,53.9437,33023.0
2022-08-01 13:10:00,58.08,58.09,58.01,58.05,23635.0,53.9529,53.9622,53.8879,53.9251,23635.0
2022-08-01 13:15:00,58.05,58.07,57.95,57.95,43366.0,53.9251,53.9437,53.8322,53.8322,43366.0
2022-08-01 13:20:00,57.95,58.02,57.92,58.02,60000.0,53.8322,53.8972,53.8043,53.8972,60000.0
2022-08-01 13:25:00,58.02,58.02,57.9,57.92,29605.0,53.8972,53.8972,53.7857,53.8043,29605.0
2022-08-01 13:30:00,57.91,57.95,57.89,57.91,44764.0,53.795,53.8322,53.7765,53.795,44764.0
2022-08-01 13:35:00,57.91,57.97,57.9,57.95,57525.0,53.795,53.8508,53.7857,53.8322,57525.0
2022-08-01 13:40:00,57.95,57.98,57.9,57.95,143593.0,53.8322,53.8601,53.7857,53.8322,143593.0
2022-08-01 13:45:00,57.93,57.99,57.85,57.99,54475.0,53.8136,53.8693,53.7393,53.8693,54475.0
2022-08-01 13:50:00,57.99,58.03,57.93,58.0,24234.0,53.8693,53.9065,53.8136,53.8786,24234.0
2022-08-01 13:55:00,58.01,58.1,57.99,58.1,25097.0,53.8879,53.9715,53.8693,53.9715,25097.0
2022-08-01 14:00:00,58.11,58.21,58.08,58.19,33056.0,53.9808,54.0737,53.9529,54.0551,33056.0
2022-08-01 14:05:00,58.17,58.32,58.14,58.29,43456.0,54.0366,54.1759,54.0087,54.148,43456.0
2022-08-01 14:10:00,58.29,58.31,58.18,58.29,28184.0,54.148,54.1666,54.0458,54.148,28184.0
2022-08-01 14:15:00,58.28,58.3,58.13,58.16,31823.0,54.1387,54.1573,53.9994,54.0273,31823.0
2022-08-01 14:20:00,58.16,58.2,58.12,58.2,19085.0,54.0273,54.0644,53.9901,54.0644,19085.0
2022-08-01 14:25:00,58.19,58.2,58.13,58.14,21778.0,54.0551,54.0644,53.9994,54.0087,21778.0
2022-08-01 14:30:00,58.14,58.14,58.07,58.09,16545.0,54.0087,54.0087,53.9437,53.9622,16545.0
2022-08-01 14:35:00,58.1,58.18,58.09,58.13,17681.0,53.9715,54.0458,53.9622,53.9994,17681.0
2022-08-01 14:40:00,58.13,58.14,58.03,58.05,22768.0,53.9994,54.0087,53.9065,53.9251,22768.0
2022-08-01 14:45:00,58.08,58.11,58.03,58.06,82179.0,53.9529,53.9808,53.9065,53.9344,82179.0
2022-08-01 14:50:00,58.05,58.19,58.03,58.17,22052.0,53.9251,54.0551,53.9065,54.0366,22052.0
2022-08-01 14:55:00,58.2,58.32,58.18,58.29,22794.0,54.0644,54.1759,54.0458,54.148,22794.0
2022-08-01 15:00:00,58.28,58.29,58.19,58.27,26470.0,54.1387,54.148,54.0551,54.1294,26470.0
2022-08-01 15:05:00,58.27,58.36,58.25,58.35,23427.0,54.1294,54.2131,54.1109,54.2038,23427.0
2022-08-01 15:10:00,58.35,58.41,58.29,58.41,48358.0,54.2038,54.2595,54.148,54.2595,48358.0
2022-08-01 15:15:00,58.41,58.5,58.4,58.43,29319.0,54.2595,54.3431,54.2502,54.2781,29319.0
2022-08-01 15:20:00,58.43,58.43,58.25,58.26,44393.0,54.2781,54.2781,54.1109,54.1202,44393.0
2022-08-01 15:25:00,58.26,58.29,58.22,58.28,31054.0,54.1202,54.148,54.083,54.1387,31054.0
2022-08-01 15:30:00,58.28,58.67,58.27,58.64,117120.0,54.1387,54.501,54.1294,54.4732,117120.0
2022-08-01 15:35:00,58.63,58.7,58.61,58.7,84022.0,54.4639,54.5289,54.4453,54.5289,84022.0
2022-08-01 15:40:00,58.7,58.83,58.69,58.72,139875.0,54.5289,54.6497,54.5196,54.5475,139875.0
2022-08-01 15:45:00,58.72,58.77,58.65,58.73,119948.0,54.5475,54.5939,54.4824,54.5568,119948.0
2022-08-01 15:50:00,58.74,58.8,58.68,58.7,136004.0,54.5661,54.6218,54.5103,54.5289,136004.0
2022-08-01 15:55:00,58.7,58.79,58.69,58.77,272228.0,54.5289,54.6125,54.5196,54.5939,272228.0
2022-08-02 09:30:00,56.99,58.95,56.86,58.85,378619.0,52.9404,54.7611,52.8196,54.6682,378619.0
2022-08-02 09:35:00,58.85,59.53,58.66,59.34,141492.0,54.6682,55.2999,54.4917,55.1234,141492.0
2022-08-02 09:40:00,59.35,59.43,58.68,58.83,142091.0,55.1327,55.207,54.5103,54.6497,142091.0
2022-08-02 09:45:00,58.84,59.29,58.73,58.77,104283.0,54.6589,55.077,54.5568,54.5939,104283.0
2022-08-02 09:50:00,58.75,58.91,58.39,58.57,120527.0,54.5753,54.724,54.2409,54.4081,120527.0
2022-08-02 09:55:00,58.55,58.72,58.23,58.36,92519.0,54.3896,54.5475,54.0923,54.2131,92519.0
2022-08-02 10:00:00,58.35,58.37,57.62,57.91,200756.0,54.2038,54.2223,53.5256,53.795,200756.0
2022-08-02 10:05:00,57.91,58.28,57.85,58.05,59731.0,53.795,54.1387,53.7393,53.9251,59731.0
2022-08-02 10:10:00,58.02,58.11,57.89,58.1,52534.0,53.8972,53.9808,53.7765,53.9715,52534.0
2022-08-02 10:15:00,58.12,58.49,58.1,58.43,27893.0,53.9901,54.3338,53.9715,54.2781,27893.0
2022-08-02 10:20:00,58.44,58.5,57.99,58.0,49244.0,54.2874,54.3431,53.8693,53.8786,49244.0
2022-08-02 10:25:00,58.01,58.27,57.96,58.27,51470.0,53.8879,54.1294,53.8415,54.1294,51470.0
2022-08-02 10:30:00,58.3,58.5,58.25,58.29,58564.0,54.1573,54.3431,54.1109,54.148,58564.0
2022-08-02 10:35:00,58.31,58.31,57.96,58.12,39757.0,54.1666,54.1666,53.8415,53.9901,39757.0
2022-08-02 10:40:00,58.13,58.6,58.09,58.59,68315.0,53.9994,54.436,53.9622,54.4267,68315.0
2022-08-02 10:45:00,58.6,59.24,58.58,59.21,103368.0,54.436,55.0305,54.4174,55.0027,103368.0
2022-08-02 10:50:00,59.21,59.9,59.21,59.87,133682.0,55.0027,55.6436,55.0027,55.6158,133682.0
2022-08-02 10:55:00,59.88,60.21,59.63,60.2,151757.0,55.625,55.9316,55.3928,55.9223,151757.0
2022-08-02 11:00:00,60.17,60.52,59.9,59.97,154599.0,55.8944,56.2196,55.6436,55.7086,154599.0
2022-08-02 11:05:00,59.97,60.04,59.77,59.8,67618.0,55.7086,55.7737,55.5229,55.5507,67618.0
2022-08-02 11:10:00,59.79,59.8,59.47,59.58,36949.0,55.5414,55.5507,55.2442,55.3464,36949.0
2022-08-02 11:15:00,59.59,59.92,59.47,59.72,67138.0,55.3557,55.6622,55.2442,55.4764,67138.0
2022-08-02 11:20:00,59.73,59.81,59.62,59.79,34448.0,55.4857,55.56,55.3835,55.5414,34448.0
2022-08-02 11:25:00,59.78,60.08,59.75,60.03,59313.0,55.5322,55.8108,55.5043,55.7644,59313.0
2022-08-02 11:30:00,60.01,60.01,59.44,59.47,32537.0,55.7458,55.7458,55.2163,55.2442,32537.0
2022-08-02 11:35:00,59.49,59.73,59.47,59.64,33780.0,55.2628,55.4857,55.2442,55.4021,33780.0
2022-08-02 11:40:00,59.64,59.67,59.54,59.64,33292.0,55.4021,55.43,55.3092,55.4021,33292.0
2022-08-02 11:45:00,59.63,59.92,59.62,59.92,31250.0,55.3928,55.6622,55.3835,55.6622,31250.0
2022-08-02 11:50:00,59.93,60.02,59.86,59.98,11468.0,55.6715,55.7551,55.6065,55.7179,11468.0
2022-08-02 11:55:00,59.99,60.05,59.91,59.93,32425.0,55.7272,55.783,55.6529,55.6715,32425.0
2022-08-02 12:00:00,59.91,60.04,59.88,60.03,41546.0,55.6529,55.7737,55.625,55.7644,41546.0
2022-08-02 12:05:00,60.0,60.02,59.88,59.9,52476.0,55.7365,55.7551,55.625,55.6436,52476.0
2022-08-02 12:10:00,59.89,60.1,59.86,60.06,56205.0,55.6343,55.8294,55.6065,55.7923,56205.0
2022-08-02 12:15:00,60.06,60.18,60.06,60.17,33538.0,55.7923,55.9037,55.7923,55.8944,33538.0
2022-08-02 12:20:00,60.17,60.4,60.14,60.4,63801.0,55.8944,56.1081,55.8666,56.1081,63801.0
2022-08-02 12:25:00,60.39,60.44,60.3,60.38,91318.0,56.0988,56.1453,56.0152,56.0895,91318.0
2022-08-02 12:30:00,60.37,60.39,60.26,60.39,34282.0,56.0802,56.0988,55.978,56.0988,34282.0
2022-08-02 12:35:00,60.38,60.4,60.27,60.4,37110.0,56.0895,56.1081,55.9873,56.1081,37110.0
2022-08-02 12:40:00,60.4,60.64,60.39,60.64,112283.0,56.1081,56.331,56.0988,56.331,112283.0
2022-08-02 12:45:00,60.64,60.64,60.41,60.44,42844.0,56.331,56.331,56.1174,56.1453,42844.0
2022-08-02 12:50:00,60.44,60.45,60.22,60.23,37414.0,56.1453,56.1545,55.9409,55.9502,37414.0
2022-08-02 12:55:00,60.25,60.28,60.21,60.24,26234.0,55.9688,55.9966,55.9316,55.9595,26234.0
2022-08-02 13:00:00,60.22,60.23,59.95,59.98,55188.0,55.9409,55.9502,55.6901,55.7179,55188.0
2022-08-02 13:05:00,59.98,60.05,59.97,60.03,31799.0,55.7179,55.783,55.7086,55.7644,31799.0
2022-08-02 13:10:00,60.02,60.04,59.86,59.88,24873.0,55.7551,55.7737,55.6065,55.625,24873.0
2022-08-02 13:15:00,59.86,59.86,59.7,59.71,26300.0,55.6065,55.6065,55.4578,55.4671,26300.0
2022-08-02 13:20:00,59.71,59.74,59.62,59.64,21366.0,55.4671,55.495,55.3835,55.4021,21366.0
2022-08-02 13:25:00,59.64,59.71,59.51,59.53,53220.0,55.4021,55.4671,55.2813,55.2999,53220.0
2022-08-02 13:30:00,59.5,59.51,59.24,59.24,78916.0,55.272,55.2813,55.0305,55.0305,78916.0
2022-08-02 13:35:00,59.24,59.27,59.11,59.14,40417.0,55.0305,55.0584,54.9098,54.9376,40417.0
2022-08-02 13:40:00,59.14,59.34,59.1,59.31,22546.0,54.9376,55.1234,54.9005,55.0955,22546.0
2022-08-02 13:45:00,59.3,59.35,59.23,59.28,30068.0,55.0863,55.1327,55.0212,55.0677,30068.0
2022-08-02 13:50:00,59.28,59.43,59.26,59.38,26221.0,55.0677,55.207,55.0491,55.1606,26221.0
2022-08-02 13:55:00,59.37,59.45,59.37,59.41,9061.0,55.1513,55.2256,55.1513,55.1884,9061.0
2022-08-02 14:00:00,59.41,59.51,59.34,59.42,16118.0,55.1884,55.2813,55.1234,55.1977,16118.0
2022-08-02 14:05:00,59.43,59.55,59.43,59.55,24338.0,55.207,55.3185,55.207,55.3185,24338.0
2022-08-02 14:10:00,59.54,59.62,59.52,59.56,19833.0,55.3092,55.3835,55.2906,55.3278,19833.0
2022-08-02 14:15:00,59.55,59.58,59.51,59.53,19598.0,55.3185,55.3464,55.2813,55.2999,19598.0
2022-08-02 14:20:00,59.53,59.67,59.48,59.62,35979.0,55.2999,55.43,55.2535,55.3835,35979.0
2022-08-02 14:25:00,59.62,59.76,59.62,59.75,40942.0,55.3835,55.5136,55.3835,55.5043,40942.0
2022-08-02 14:30:00,59.75,59.95,59.75,59.88,42604.0,55.5043,55.6901,55.5043,55.625,42604.0
2022-08-02 14:35:00,59.91,59.96,59.87,59.89,22932.0,55.6529,55.6994,55.6158,55.6343,22932.0
2022-08-02 14:40:00,59.91,60.02,59.87,60.01,66442.0,55.6529,55.7551,55.6158,55.7458,66442.0
2022-08-02 14:45:00,60.0,60.04,59.89,60.02,34813.0,55.7365,55.7737,55.6343,55.7551,34813.0
2022-08-02 14:50:00,60.0,60.06,59.83,59.94,27283.0,55.7365,55.7923,55.5786,55.6808,27283.0
2022-08-02 14:55:00,59.94,59.98,59.89,59.98,29497.0,55.6808,55.7179,55.6343,55.7179,29497.0
2022-08-02 15:00:00,60.0,60.1,59.97,60.08,37714.0,55.7365,55.8294,55.7086,55.8108,37714.0
2022-08-02 15:05:00,60.08,60.23,60.04,60.2,35353.0,55.8108,55.9502,55.7737,55.9223,35353.0
2022-08-02 15:10:00,60.2,60.23,60.08,60.14,36664.0,55.9223,55.9502,55.8108,55.8666,36664.0
2022-08-02 15:15:00,60.15,60.19,60.01,60.02,44312.0,55.8759,55.913,55.7458,55.7551,44312.0
2022-08-02 15:20:00,60.01,60.08,59.96,60.03,33928.0,55.7458,55.8108,55.6994,55.7644,33928.0
2022-08-02 15:25:00,60.04,60.17,60.03,60.17,51455.0,55.7737,55.8944,55.7644,55.8944,51455.0
2022-08-02 15:30:00,60.16,60.18,60.11,60.14,56178.0,55.8851,55.9037,55.8387,55.8666,56178.0
2022-08-02 15:35:00,60.15,60.28,60.14,60.21,112152.0,55.8759,55.9966,55.8666,55.9316,112152.0
2022-08-02 15:40:00,60.22,60.22,60.0,60.02,72971.0,55.9409,55.9409,55.7365,55.7551,72971.0
2022-08-02 15:45:00,60.02,60.02,59.82,59.85,55279.0,55.7551,55.7551,55.5693,55.5972,55279.0
2022-08-02 15:50:00,59.85,59.96,59.85,59.87,97333.0,55.5972,55.6994,55.5972,55.6158,97333.0
2022-08-02 15:55:00,59.87,59.87,59.68,59.73,214761.0,55.6158,55.6158,55.4393,55.4857,214761.0
2022-08-03 09:30:00,59.47,59.89,59.0,59.39,150124.0,55.2442,55.6343,54.8076,55.1699,150124.0
2022-08-03 09:35:00,59.4,60.05,59.4,60.03,129144.0,55.1792,55.783,55.1792,55.7644,129144.0
2022-08-03 09:40:00,60.01,60.21,59.25,59.45,99304.0,55.7458,55.9316,55.0398,55.2256,99304.0
2022-08-03 09:45:00,59.45,59.77,59.4,59.64,56168.0,55.2256,55.5229,55.1792,55.4021,56168.0
2022-08-03 09:50:00,59.64,59.94,59.64,59.86,56994.0,55.4021,55.6808,55.4021,55.6065,56994.0
2022-08-03 09:55:00,59.9,59.98,59.73,59.8,70699.0,55.6436,55.7179,55.4857,55.5507,70699.0
2022-08-03 10:00:00,59.77,59.79,59.34,59.65,63104.0,55.5229,55.5414,55.1234,55.4114,63104.0
2022-08-03 10:05:00,59.67,60.09,59.67,59.97,57712.0,55.43,55.8201,55.43,55.7086,57712.0
2022-08-03 10:10:00,59.99,60.09,59.81,59.95,36549.0,55.7272,55.8201,55.56,55.6901,36549.0
2022-08-03 10:15:00,59.92,60.0,59.74,59.82,32044.0,55.6622,55.7365,55.495,55.5693,32044.0
2022-08-03 10:20:00,59.81,59.9,59.74,59.9,29714.0,55.56,55.6436,55.495,55.6436,29714.0
2022-08-03 10:25:00,59.9,59.98,59.85,59.91,18305.0,55.6436,55.7179,55.5972,55.6529,18305.0
2022-08-03 10:30:00,59.89,59.94,59.77,59.81,23126.0,55.6343,55.6808,55.5229,55.56,23126.0
2022-08-03 10:35:00,59.84,59.84,59.64,59.79,31794.0,55.5879,55.5879,55.4021,55.5414,31794.0
2022-08-03 10:40:00,59.83,59.89,59.75,59.87,18199.0,55.5786,55.6343,55.5043,55.6158,18199.0
2022-08-03 10:45:00,59.85,59.9,59.78,59.81,30916.0,55.5972,55.6436,55.5322,55.56,30916.0
2022-08-03 10:50:00,59.83,59.91,59.79,59.85,26542.0,55.5786,55.6529,55.5414,55.5972,26542.0
2022-08-03 10:55:00,59.86,60.03,59.85,60.02,19693.0,55.6065,55.7644,55.5972,55.7551,19693.0
2022-08-03 11:00:00,60.01,60.1,59.88,59.91,40442.0,55.7458,55.8294,55.625,55.6529,40442.0
2022-08-03 11:05:00,59.91,59.96,59.86,59.93,21161.0,55.6529,55.6994,55.6065,55.6715,21161.0
2022-08-03 11:10:00,59.96,60.03,59.92,60.0,20590.0,55.6994,55.7644,55.6622,55.7365,20590.0
2022-08-03 11:15:00,60.0,60.06,59.93,59.93,33191.0,55.7365,55.7923,55.6715,55.6715,33191.0
2022-08-03 11:20:00,59.92,60.15,59.91,60.12,25589.0,55.6622,55.8759,55.6529,55.848,25589.0
2022-08-03 11:25:00,60.12,60.23,60.11,60.18,35756.0,55.848,55.9502,55.8387,55.9037,35756.0
2022-08-03 11:30:00,60.18,60.6,60.13,60.6,56629.0,55.9037,56.2939,55.8573,56.2939,56629.0
2022-08-03 11:35:00,60.6,60.67,60.35,60.41,51262.0,56.2939,56.3589,56.0616,56.1174,51262.0
2022-08-03 11:40:00,60.4,60.65,60.35,60.64,25897.0,56.1081,56.3403,56.0616,56.331,25897.0
2022-08-03 11:45:00,60.65,60.75,60.6,60.61,70030.0,56.3403,56.4332,56.2939,56.3032,70030.0
2022-08-03 11:50:00,60.6,60.61,60.39,60.44,24830.0,56.2939,56.3032,56.0988,56.1453,24830.0
2022-08-03 11:55:00,60.44,60.55,60.36,60.53,19020.0,56.1453,56.2474,56.0709,56.2289,19020.0
2022-08-03 12:00:00,60.51,60.69,60.46,60.68,48480.0,56.2103,56.3775,56.1638,56.3682,48480.0
2022-08-03 12:05:00,60.67,60.81,60.66,60.72,60113.0,56.3589,56.489,56.3496,56.4054,60113.0
2022-08-03 12:10:00,60.71,60.74,60.64,60.7,18110.0,56.3961,56.4239,56.331,56.3868,18110.0
2022-08-03 12:15:00,60.7,60.86,60.69,60.86,16583.0,56.3868,56.5354,56.3775,56.5354,16583.0
2022-08-03 12:20:00,60.86,60.98,60.84,60.97,26894.0,56.5354,56.6469,56.5168,56.6376,26894.0
2022-08-03 12:25:00,60.97,61.03,60.95,61.01,35828.0,56.6376,56.6933,56.619,56.6747,35828.0
2022-08-03 12:30:00,61.01,61.03,60.93,61.01,33207.0,56.6747,56.6933,56.6004,56.6747,33207.0
2022-08-03 12:35:00,61.02,61.07,60.98,61.06,24575.0,56.684,56.7305,56.6469,56.7212,24575.0
2022-08-03 12:40:00,61.05,61.07,60.98,60.98,35334.0,56.7119,56.7305,56.6469,56.6469,35334.0
2022-08-03 12:45:00,60.97,61.11,60.97,61.1,46266.0,56.6376,56.7676,56.6376,56.7584,46266.0
2022-08-03 12:50:00,61.1,61.15,60.99,61.01,34289.0,56.7584,56.8048,56.6562,56.6747,34289.0
2022-08-03 12:55:00,61.02,61.09,60.98,61.03,26931.0,56.684,56.7491,56.6469,56.6933,26931.0
2022-08-03 13:00:00,61.02,61.15,61.01,61.1,30073.0,56.684,56.8048,56.6747,56.7584,30073.0
2022-08-03 13:05:00,61.1,61.16,61.08,61.14,18133.0,56.7584,56.8141,56.7398,56.7955,18133.0
2022-08-03 13:10:00,61.15,61.17,61.11,61.14,18433.0,56.8048,56.8234,56.7676,56.7955,18433.0
2022-08-03 13:15:00,61.14,61.2,61.11,61.12,19352.0,56.7955,56.8512,56.7676,56.7769,19352.0
2022-08-03 13:20:00,61.12,61.19,61.07,61.16,17394.0,56.7769,56.842,56.7305,56.8141,17394.0
2022-08-03 13:25:00,61.16,61.16,61.06,61.09,20805.0,56.8141,56.8141,56.7212,56.7491,20805.0
2022-08-03 13:30:00,61.09,61.19,61.08,61.17,12722.0,56.7491,56.842,56.7398,56.8234,12722.0
2022-08-03 13:35:00,61.17,61.2,61.05,61.08,15827.0,56.8234,56.8512,56.7119,56.7398,15827.0
2022-08-03 13:40:00,61.07,61.19,61.07,61.09,23608.0,56.7305,56.842,56.7305,56.7491,23608.0
2022-08-03 13:45:00,61.1,61.1,61.0,61.02,25364.0,56.7584,56.7584,56.6655,56.684,25364.0
2022-08-03 13:50:00,61.03,61.03,60.9,60.9,32901.0,56.6933,56.6933,56.5726,56.5726,32901.0
2022-08-03 13:55:00,60.9,60.93,60.88,60.93,21030.0,56.5726,56.6004,56.554,56.6004,21030.0
2022-08-03 14:00:00,60.92,60.93,60.86,60.89,23965.0,56.5911,56.6004,56.5354,56.5633,23965.0
2022-08-03 14:05:00,60.89,60.98,60.89,60.97,10628.0,56.5633,56.6469,56.5633,56.6376,10628.0
2022-08-03 14:10:00,60.98,61.06,60.91,60.92,33609.0,56.6469,56.7212,56.5819,56.5911,33609.0
2022-08-03 14:15:00,60.92,60.94,60.89,60.93,21812.0,56.5911,56.6097,56.5633,56.6004,21812.0
2022-08-03 14:20:00,60.93,60.97,60.92,60.97,23239.0,56.6004,56.6376,56.5911,56.6376,23239.0
2022-08-03 14:25:00,60.96,61.03,60.89,60.91,30142.0,56.6283,56.6933,56.5633,56.5819,30142.0
2022-08-03 14:30:00,60.91,61.0,60.9,61.0,23497.0,56.5819,56.6655,56.5726,56.6655,23497.0
2022-08-03 14:35:00,61.0,61.06,60.97,61.0,19814.0,56.6655,56.7212,56.6376,56.6655,19814.0
2022-08-03 14:40:00,60.99,61.0,60.86,60.88,22045.0,56.6562,56.6655,56.5354,56.554,22045.0
2022-08-03 14:45:00,60.87,60.87,60.7,60.81,76385.0,56.5447,56.5447,56.3868,56.489,76385.0
2022-08-03 14:50:00,60.81,60.88,60.68,60.88,35620.0,56.489,56.554,56.3682,56.554,35620.0
2022-08-03 14:55:00,60.88,60.99,60.88,60.96,25425.0,56.554,56.6562,56.554,56.6283,25425.0
2022-08-03 15:00:00,60.97,61.05,60.95,61.04,32298.0,56.6376,56.7119,56.619,56.7026,32298.0
2022-08-03 15:05:00,61.04,61.08,60.97,61.01,20134.0,56.7026,56.7398,56.6376,56.6747,20134.0
2022-08-03 15:10:00,61.0,61.06,60.99,61.05,21093.0,56.6655,56.7212,56.6562,56.7119,21093.0
2022-08-03 15:15:00,61.05,61.08,60.99,61.03,20542.0,56.7119,56.7398,56.6562,56.6933,20542.0
2022-08-03 15:20:00,61.05,61.06,61.0,61.01,33372.0,56.7119,56.7212,56.6655,56.6747,33372.0
2022-08-03 15:25:00,61.01,61.05,60.99,61.02,34496.0,56.6747,56.7119,56.6562,56.684,34496.0
2022-08-03 15:30:00,61.02,61.09,61.01,61.09,27719.0,56.684,56.7491,56.6747,56.7491,27719.0
2022-08-03 15:35:00,61.09,61.14,61.05,61.09,54101.0,56.7491,56.7955,56.7119,56.7491,54101.0
2022-08-03 15:40:00,61.1,61.22,61.07,61.22,61370.0,56.7584,56.8698,56.7305,56.8698,61370.0
2022-08-03 15:45:00,61.21,61.22,61.07,61.09,61763.0,56.8605,56.8698,56.7305,56.7491,61763.0
2022-08-03 15:50:00,61.09,61.22,61.09,61.19,124485.0,56.7491,56.8698,56.7491,56.842,124485.0
2022-08-03 15:55:00,61.18,61.21,61.09,61.13,234356.0,56.8327,56.8605,56.7491,56.7862,234356.0
2022-08-04 09:30:00,64.35,64.81,63.98,64.21,542014.0,59.7774,60.2047,59.4337,59.6474,542014.0
2022-08-04 09:35:00,64.22,64.95,63.93,64.14,329421.0,59.6567,60.3348,59.3873,59.5823,329421.0
2022-08-04 09:40:00,64.13,64.53,63.9,64.45,355049.0,59.573,59.9446,59.3594,59.8703,355049.0
2022-08-04 09:45:00,64.45,64.65,64.02,64.61,190473.0,59.8703,60.0561,59.4709,60.0189,190473.0
2022-08-04 09:50:00,64.58,64.88,64.3,64.51,137430.0,59.9911,60.2698,59.731,59.926,137430.0
2022-08-04 09:55:00,64.51,64.7,64.15,64.53,151795.0,59.926,60.1025,59.5916,59.9446,151795.0
2022-08-04 10:00:00,64.54,64.58,64.12,64.46,137052.0,59.9539,59.9911,59.5638,59.8796,137052.0
2022-08-04 10:05:00,64.44,64.5,64.12,64.25,92638.0,59.861,59.9168,59.5638,59.6845,92638.0
2022-08-04 10:10:00,64.24,64.24,63.65,63.67,178813.0,59.6752,59.6752,59.1272,59.1457,178813.0
2022-08-04 10:15:00,63.68,63.71,62.92,63.59,304521.0,59.155,59.1829,58.449,59.0714,304521.0
2022-08-04 10:20:00,63.56,63.67,63.39,63.51,96427.0,59.0436,59.1457,58.8856,58.9971,96427.0
2022-08-04 10:25:00,63.5,63.63,63.37,63.52,59650.0,58.9878,59.1086,58.8671,59.0064,59650.0
2022-08-04 10:30:00,63.52,63.82,63.47,63.51,40339.0,59.0064,59.2851,58.9599,58.9971,40339.0
2022-08-04 10:35:00,63.51,63.54,63.32,63.41,42289.0,58.9971,59.025,58.8206,58.9042,42289.0
2022-08-04 10:40:00,63.44,63.55,63.17,63.17,38402.0,58.9321,59.0343,58.6813,58.6813,38402.0
2022-08-04 10:45:00,63.14,63.56,63.05,63.47,34134.0,58.6534,59.0436,58.5698,58.9599,34134.0
2022-08-04 10:50:00,63.48,63.6,63.37,63.49,41833.0,58.9692,59.0807,58.8671,58.9785,41833.0
2022-08-04 10:55:00,63.5,63.59,63.45,63.59,37446.0,58.9878,59.0714,58.9414,59.0714,37446.0
2022-08-04 11:00:00,63.59,63.78,63.5,63.7,50900.0,59.0714,59.2479,58.9878,59.1736,50900.0
2022-08-04 11:05:00,63.69,63.81,63.49,63.49,46296.0,59.1643,59.2758,58.9785,58.9785,46296.0
2022-08-04 11:10:00,63.48,63.5,63.06,63.12,46572.0,58.9692,58.9878,58.5791,58.6348,46572.0
2022-08-04 11:15:00,63.12,63.36,63.09,63.35,43396.0,58.6348,58.8578,58.6069,58.8485,43396.0
2022-08-04 11:20:00,63.36,63.4,63.14,63.15,55893.0,58.8578,58.8949,58.6534,58.6627,55893.0
2022-08-04 11:25:00,63.15,63.3,63.11,63.27,57443.0,58.6627,58.802,58.6255,58.7742,57443.0
2022-08-04 11:30:00,63.26,63.29,63.09,63.1,69755.0,58.7649,58.7927,58.6069,58.6162,69755.0
2022-08-04 11:35:00,63.11,63.22,62.98,62.99,30283.0,58.6255,58.7277,58.5048,58.5141,30283.0
2022-08-04 11:40:00,62.98,63.21,62.97,63.16,32125.0,58.5048,58.7184,58.4955,58.672,32125.0
2022-08-04 11:45:00,63.19,63.48,63.19,63.48,39143.0,58.6998,58.9692,58.6998,58.9692,39143.0
2022-08-04 11:50:00,63.5,63.55,63.42,63.43,23756.0,58.9878,59.0343,58.9135,58.9228,23756.0
2022-08-04 11:55:00,63.44,63.5,63.41,63.43,16659.0,58.9321,58.9878,58.9042,58.9228,16659.0
2022-08-04 12:00:00,63.44,63.45,63.3,63.3,13607.0,58.9321,58.9414,58.802,58.802,13607.0
2022-08-04 12:05:00,63.3,63.45,63.29,63.45,25400.0,58.802,58.9414,58.7927,58.9414,25400.0
2022-08-04 12:10:00,63.46,63.58,63.43,63.49,44018.0,58.9507,59.0621,58.9228,58.9785,44018.0
2022-08-04 12:15:00,63.49,63.52,63.41,63.47,16938.0,58.9785,59.0064,58.9042,58.9599,16938.0
2022-08-04 12:20:00,63.46,63.49,63.41,63.48,21421.0,58.9507,58.9785,58.9042,58.9692,21421.0
2022-08-04 12:25:00,63.48,63.51,63.45,63.5,16507.0,58.9692,58.9971,58.9414,58.9878,16507.0
2022-08-04 12:30:00,63.5,63.61,63.48,63.6,21528.0,58.9878,59.09,58.9692,59.0807,21528.0
2022-08-04 12:35:00,63.61,63.62,63.55,63.56,16164.0,59.09,59.0993,59.0343,59.0436,16164.0
2022-08-04 12:40:00,63.54,63.58,63.42,63.54,18059.0,59.025,59.0621,58.9135,59.025,18059.0
2022-08-04 12:45:00,63.53,63.53,63.22,63.23,32164.0,59.0157,59.0157,58.7277,58.737,32164.0
2022-08-04 12:50:00,63.24,63.39,63.24,63.37,20591.0,58.7463,58.8856,58.7463,58.8671,20591.0
2022-08-04 12:55:00,63.39,63.49,63.36,63.37,17590.0,58.8856,58.9785,58.8578,58.8671,17590.0
2022-08-04 13:00:00,63.37,63.44,63.34,63.34,20311.0,58.8671,58.9321,58.8392,58.8392,20311.0
2022-08-04 13:05:00,63.34,63.37,63.25,63.27,15751.0,58.8392,58.8671,58.7556,58.7742,15751.0
2022-08-04 13:10:00,63.26,63.34,63.23,63.33,9244.0,58.7649,58.8392,58.737,58.8299,9244.0
2022-08-04 13:15:00,63.32,63.36,63.14,63.17,24229.0,58.8206,58.8578,58.6534,58.6813,24229.0
2022-08-04 13:20:00,63.16,63.19,63.03,63.18,39105.0,58.672,58.6998,58.5512,58.6906,39105.0
2022-08-04 13:25:00,63.19,63.34,63.18,63.32,12745.0,58.6998,58.8392,58.6906,58.8206,12745.0
2022-08-04 13:30:00,63.32,63.45,63.28,63.44,94816.0,58.8206,58.9414,58.7834,58.9321,94816.0
2022-08-04 13:35:00,63.43,63.51,63.31,63.41,68999.0,58.9228,58.9971,58.8113,58.9042,68999.0
2022-08-04 13:40:00,63.45,63.45,63.35,63.41,14402.0,58.9414,58.9414,58.8485,58.9042,14402.0
2022-08-04 13:45:00,63.43,63.47,63.38,63.45,13513.0,58.9228,58.9599,58.8763,58.9414,13513.0
2022-08-04 13:50:00,63.45,63.57,63.43,63.56,10300.0,58.9414,59.0528,58.9228,59.0436,10300.0
2022-08-04 13:55:00,63.59,63.61,63.51,63.54,13762.0,59.0714,59.09,58.9971,59.025,13762.0
2022-08-04 14:00:00,63.55,63.59,63.46,63.55,18098.0,59.0343,59.0714,58.9507,59.0343,18098.0
2022-08-04 14:05:00,63.56,63.64,63.53,63.61,56901.0,59.0436,59.1179,59.0157,59.09,56901.0
2022-08-04 14:10:00,63.6,63.62,63.41,63.44,63276.0,59.0807,59.0993,58.9042,58.9321,63276.0
2022-08-04 14:15:00,63.45,63.55,63.44,63.54,12409.0,58.9414,59.0343,58.9321,59.025,12409.0
2022-08-04 14:20:00,63.55,63.57,63.49,63.51,11094.0,59.0343,59.0528,58.9785,58.9971,11094.0
2022-08-04 14:25:00,63.54,63.6,63.49,63.58,15386.0,59.025,59.0807,58.9785,59.0621,15386.0
2022-08-04 14:30:00,63.57,63.63,63.48,63.52,29810.0,59.0528,59.1086,58.9692,59.0064,29810.0
2022-08-04 14:35:00,63.52,63.55,63.43,63.53,18682.0,59.0064,59.0343,58.9228,59.0157,18682.0
2022-08-04 14:40:00,63.52,63.56,63.44,63.54,13877.0,59.0064,59.0436,58.9321,59.025,13877.0
2022-08-04 14:45:00,63.54,63.58,63.51,63.55,23252.0,59.025,59.0621,58.9971,59.0343,23252.0
2022-08-04 14:50:00,63.55,63.66,63.53,63.63,23870.0,59.0343,59.1364,59.0157,59.1086,23870.0
2022-08-04 14:55:00,63.63,63.68,63.58,63.61,14671.0,59.1086,59.155,59.0621,59.09,14671.0
2022-08-04 15:00:00,63.59,63.62,63.49,63.54,14668.0,59.0714,59.0993,58.9785,59.025,14668.0
2022-08-04 15:05:00,63.52,63.52,63.43,63.47,13801.0,59.0064,59.0064,58.9228,58.9599,13801.0
2022-08-04 15:10:00,63.48,63.52,63.47,63.48,31310.0,58.9692,59.0064,58.9599,58.9692,31310.0
2022-08-04 15:15:00,63.49,63.55,63.48,63.54,22357.0,58.9785,59.0343,58.9692,59.025,22357.0
2022-08-04 15:20:00,63.55,63.56,63.33,63.34,29202.0,59.0343,59.0436,58.8299,58.8392,29202.0
2022-08-04 15:25:00,63.34,63.4,63.27,63.3,61450.0,58.8392,58.8949,58.7742,58.802,61450.0
2022-08-04 15:30:00,63.3,63.36,63.22,63.25,54552.0,58.802,58.8578,58.7277,58.7556,54552.0
2022-08-04 15:35:00,63.25,63.3,63.16,63.16,45601.0,58.7556,58.802,58.672,58.672,45601.0
2022-08-04 15:40:00,63.17,63.22,63.06,63.11,61759.0,58.6813,58.7277,58.5791,58.6255,61759.0
2022-08-04 15:45:00,63.1,63.17,63.07,63.08,61916.0,58.6162,58.6813,58.5884,58.5977,61916.0
2022-08-04 15:50:00,63.07,63.23,63.07,63.2,153164.0,58.5884,58.737,58.5884,58.7091,153164.0
2022-08-04 15:55:00,63.19,63.37,63.14,63.36,203323.0,58.6998,58.8671,58.6534,58.8578,203323.0
2022-08-05 09:30:00,61.48,62.16,61.2,62.07,250437.0,57.1114,57.743,56.8512,57.6594,250437.0
2022-08-05 09:35:00,62.07,62.16,61.57,61.81,186394.0,57.6594,57.743,57.195,57.4179,186394.0
2022-08-05 09:40:00,61.78,61.87,61.49,61.77,68728.0,57.39,57.4736,57.1206,57.3807,68728.0
2022-08-05 09:45:00,61.76,61.82,61.44,61.6,74040.0,57.3715,57.4272,57.0742,57.2228,74040.0
2022-08-05 09:50:00,61.59,61.86,61.52,61.73,127281.0,57.2135,57.4644,57.1485,57.3436,127281.0
2022-08-05 09:55:00,61.72,61.94,61.62,61.89,61967.0,57.3343,57.5387,57.2414,57.4922,61967.0
2022-08-05 10:00:00,61.87,62.02,61.66,61.9,50797.0,57.4736,57.613,57.2786,57.5015,50797.0
2022-08-05 10:05:00,61.92,62.03,61.85,62.01,56807.0,57.5201,57.6223,57.4551,57.6037,56807.0
2022-08-05 10:10:00,62.02,62.19,61.92,62.13,35537.0,57.613,57.7709,57.5201,57.7152,35537.0
2022-08-05 10:15:00,62.16,62.16,61.83,61.88,34078.0,57.743,57.743,57.4365,57.4829,34078.0
2022-08-05 10:20:00,61.88,62.1,61.81,62.07,29953.0,57.4829,57.6873,57.4179,57.6594,29953.0
2022-08-05 10:25:00,62.05,62.21,62.01,62.08,35352.0,57.6408,57.7895,57.6037,57.6687,35352.0
2022-08-05 10:30:00,62.1,62.28,62.08,62.14,44549.0,57.6873,57.8545,57.6687,57.7245,44549.0
2022-08-05 10:35:00,62.14,62.34,62.08,62.19,26925.0,57.7245,57.9102,57.6687,57.7709,26925.0
2022-08-05 10:40:00,62.19,62.19,61.99,62.04,41879.0,57.7709,57.7709,57.5851,57.6316,41879.0
2022-08-05 10:45:00,62.04,62.12,62.0,62.05,35007.0,57.6316,57.7059,57.5944,57.6408,35007.0
2022-08-05 10:50:00,62.05,62.07,61.91,62.03,26194.0,57.6408,57.6594,57.5108,57.6223,26194.0
2022-08-05 10:55:00,62.05,62.13,61.95,62.08,25481.0,57.6408,57.7152,57.548,57.6687,25481.0
2022-08-05 11:00:00,62.09,62.1,61.82,61.87,28736.0,57.678,57.6873,57.4272,57.4736,28736.0
2022-08-05 11:05:00,61.86,61.93,61.77,61.9,40520.0,57.4644,57.5294,57.3807,57.5015,40520.0
2022-08-05 11:10:00,61.89,61.93,61.82,61.86,48125.0,57.4922,57.5294,57.4272,57.4644,48125.0
2022-08-05 11:15:00,61.85,61.91,61.65,61.67,37503.0,57.4551,57.5108,57.2693,57.2879,37503.0
2022-08-05 11:20:00,61.67,61.72,61.44,61.45,59805.0,57.2879,57.3343,57.0742,57.0835,59805.0
2022-08-05 11:25:00,61.45,61.52,61.41,61.45,125935.0,57.0835,57.1485,57.0463,57.0835,125935.0
2022-08-05 11:30:00,61.45,61.57,61.35,61.38,122947.0,57.0835,57.195,56.9906,57.0185,122947.0
2022-08-05 11:35:00,61.36,61.45,61.24,61.32,108766.0,56.9999,57.0835,56.8884,56.9627,108766.0
2022-08-05 11:40:00,61.32,61.35,61.26,61.35,50154.0,56.9627,56.9906,56.907,56.9906,50154.0
2022-08-05 11:45:00,61.34,61.42,61.29,61.31,72208.0,56.9813,57.0556,56.9349,56.9534,72208.0
2022-08-05 11:50:00,61.31,61.43,61.31,61.4,22120.0,56.9534,57.0649,56.9534,57.037,22120.0
2022-08-05 11:55:00,61.4,61.4,61.33,61.35,35983.0,57.037,57.037,56.972,56.9906,35983.0
2022-08-05 12:00:00,61.35,61.39,61.25,61.31,57342.0,56.9906,57.0277,56.8977,56.9534,57342.0
2022-08-05 12:05:00,61.32,61.45,61.29,61.35,144732.0,56.9627,57.0835,56.9349,56.9906,144732.0
2022-08-05 12:10:00,61.34,61.45,61.3,61.44,26497.0,56.9813,57.0835,56.9441,57.0742,26497.0
2022-08-05 12:15:00,61.47,61.6,61.46,61.6,27169.0,57.1021,57.2228,57.0928,57.2228,27169.0
2022-08-05 12:20:00,61.6,61.66,61.53,61.56,28644.0,57.2228,57.2786,57.1578,57.1857,28644.0
2022-08-05 12:25:00,61.56,61.71,61.55,61.66,23909.0,57.1857,57.325,57.1764,57.2786,23909.0
2022-08-05 12:30:00,61.65,61.67,61.56,61.65,21516.0,57.2693,57.2879,57.1857,57.2693,21516.0
2022-08-05 12:35:00,61.64,61.75,61.64,61.71,14644.0,57.26,57.3622,57.26,57.325,14644.0
2022-08-05 12:40:00,61.71,61.84,61.7,61.81,30353.0,57.325,57.4458,57.3157,57.4179,30353.0
2022-08-05 12:45:00,61.81,61.99,61.81,61.98,20222.0,57.4179,57.5851,57.4179,57.5758,20222.0
2022-08-05 12:50:00,61.99,62.0,61.85,61.94,41431.0,57.5851,57.5944,57.4551,57.5387,41431.0
2022-08-05 12:55:00,61.94,61.98,61.66,61.96,23355.0,57.5387,57.5758,57.2786,57.5572,23355.0
2022-08-05 13:00:00,61.95,61.98,61.89,61.98,13617.0,57.548,57.5758,57.4922,57.5758,13617.0
2022-08-05 13:05:00,61.98,62.0,61.91,61.91,15227.0,57.5758,57.5944,57.5108,57.5108,15227.0
2022-08-05 13:10:00,61.92,61.96,61.87,61.95,26768.0,57.5201,57.5572,57.4736,57.548,26768.0
2022-08-05 13:15:00,61.96,61.97,61.82,61.85,12817.0,57.5572,57.5665,57.4272,57.4551,12817.0
2022-08-05 13:20:00,61.86,61.87,61.76,61.78,24136.0,57.4644,57.4736,57.3715,57.39,24136.0
2022-08-05 13:25:00,61.79,61.83,61.74,61.75,11310.0,57.3993,57.4365,57.3529,57.3622,11310.0
2022-08-05 13:30:00,61.75,61.87,61.75,61.83,13427.0,57.3622,57.4736,57.3622,57.4365,13427.0
2022-08-05 13:35:00,61.83,61.87,61.75,61.77,19317.0,57.4365,57.4736,57.3622,57.3807,19317.0
2022-08-05 13:40:00,61.77,61.77,61.69,61.7,13247.0,57.3807,57.3807,57.3064,57.3157,13247.0
2022-08-05 13:45:00,61.69,61.7,61.63,61.64,25023.0,57.3064,57.3157,57.2507,57.26,25023.0
2022-08-05 13:50:00,61.65,61.68,61.6,61.63,24252.0,57.2693,57.2971,57.2228,57.2507,24252.0
2022-08-05 13:55:00,61.63,61.64,61.55,61.57,14819.0,57.2507,57.26,57.1764,57.195,14819.0
2022-08-05 14:00:00,61.58,61.62,61.55,61.61,20205.0,57.2042,57.2414,57.1764,57.2321,20205.0
2022-08-05 14:05:00,61.6,61.6,61.5,61.5,17372.0,57.2228,57.2228,57.1299,57.1299,17372.0
2022-08-05 14:10:00,61.5,61.59,61.5,61.57,31293.0,57.1299,57.2135,57.1299,57.195,31293.0
2022-08-05 14:15:00,61.57,61.66,61.53,61.65,21541.0,57.195,57.2786,57.1578,57.2693,21541.0
2022-08-05 14:20:00,61.63,61.7,61.6,61.67,17434.0,57.2507,57.3157,57.2228,57.2879,17434.0
2022-08-05 14:25:00,61.67,61.67,61.55,61.55,25025.0,57.2879,57.2879,57.1764,57.1764,25025.0
2022-08-05 14:30:00,61.52,61.66,61.49,61.66,19482.0,57.1485,57.2786,57.1206,57.2786,19482.0
2022-08-05 14:35:00,61.66,61.67,61.6,61.6,11578.0,57.2786,57.2879,57.2228,57.2228,11578.0
2022-08-05 14:40:00,61.61,61.65,61.56,61.63,11091.0,57.2321,57.2693,57.1857,57.2507,11091.0
2022-08-05 14:45:00,61.62,61.68,61.6,61.65,14802.0,57.2414,57.2971,57.2228,57.2693,14802.0
2022-08-05 14:50:00,61.64,61.65,61.59,61.6,15167.0,57.26,57.2693,57.2135,57.2228,15167.0
2022-08-05 14:55:00,61.6,61.68,61.56,61.68,18341.0,57.2228,57.2971,57.1857,57.2971,18341.0
2022-08-05 15:00:00,61.68,61.69,61.61,61.68,14002.0,57.2971,57.3064,57.2321,57.2971,14002.0
2022-08-05 15:05:00,61.68,61.74,61.67,61.74,14709.0,57.2971,57.3529,57.2879,57.3529,14709.0
2022-08-05 15:10:00,61.72,61.77,61.69,61.77,29720.0,57.3343,57.3807,57.3064,57.3807,29720.0
2022-08-05 15:15:00,61.78,61.81,61.73,61.73,18954.0,57.39,57.4179,57.3436,57.3436,18954.0
2022-08-05 15:20:00,61.74,61.77,61.68,61.68,14913.0,57.3529,57.3807,57.2971,57.2971,14913.0
2022-08-05 15:25:00,61.69,61.8,61.68,61.8,20291.0,57.3064,57.4086,57.2971,57.4086,20291.0
2022-08-05 15:30:00,61.8,61.8,61.71,61.73,35035.0,57.4086,57.4086,57.325,57.3436,35035.0
2022-08-05 15:35:00,61.72,61.76,61.64,61.65,50869.0,57.3343,57.3715,57.26,57.2693,50869.0
2022-08-05 15:40:00,61.64,61.71,61.64,61.69,47012.0,57.26,57.325,57.26,57.3064,47012.0
2022-08-05 15:45:00,61.7,61.78,61.66,61.77,81842.0,57.3157,57.39,57.2786,57.3807,81842.0
2022-08-05 15:50:00,61.77,61.86,61.75,61.86,74231.0,57.3807,57.4644,57.3622,57.4644,74231.0
2022-08-05 15:55:00,61.87,61.98,61.84,61.9,119315.0,57.4736,57.5758,57.4458,57.5015,119315.0
2022-08-08 09:30:00,61.59,61.74,60.49,60.88,242992.0,57.2135,57.3529,56.1917,56.554,242992.0
2022-08-08 09:35:00,60.85,61.21,60.23,60.85,304421.0,56.5261,56.8605,55.9502,56.5261,304421.0
2022-08-08 09:40:00,60.86,61.22,60.7,61.16,63900.0,56.5354,56.8698,56.3868,56.8141,63900.0
2022-08-08 09:45:00,61.17,61.17,60.6,60.72,80316.0,56.8234,56.8234,56.2939,56.4054,80316.0
2022-08-08 09:50:00,60.69,60.99,60.66,60.73,62428.0,56.3775,56.6562,56.3496,56.4146,62428.0
2022-08-08 09:55:00,60.69,60.81,60.51,60.78,77126.0,56.3775,56.489,56.2103,56.4611,77126.0
2022-08-08 10:00:00,60.76,60.86,60.72,60.77,54657.0,56.4425,56.5354,56.4054,56.4518,54657.0
2022-08-08 10:05:00,60.79,60.91,60.5,60.5,58873.0,56.4704,56.5819,56.201,56.201,58873.0
2022-08-08 10:10:00,60.52,60.65,60.37,60.45,78003.0,56.2196,56.3403,56.0802,56.1545,78003.0
2022-08-08 10:15:00,60.44,60.64,60.3,60.35,70371.0,56.1453,56.331,56.0152,56.0616,70371.0
2022-08-08 10:20:00,60.34,60.38,59.96,59.99,95854.0,56.0524,56.0895,55.6994,55.7272,95854.0
2022-08-08 10:25:00,59.98,59.98,59.79,59.87,64537.0,55.7179,55.7179,55.5414,55.6158,64537.0
2022-08-08 10:30:00,59.88,59.93,59.55,59.6,75308.0,55.625,55.6715,55.3185,55.3649,75308.0
2022-08-08 10:35:00,59.61,59.69,59.53,59.68,85288.0,55.3742,55.4485,55.2999,55.4393,85288.0
2022-08-08 10:40:00,59.69,59.71,59.5,59.61,86940.0,55.4485,55.4671,55.272,55.3742,86940.0
2022-08-08 10:45:00,59.6,59.67,59.48,59.5,115854.0,55.3649,55.43,55.2535,55.272,115854.0
2022-08-08 10:50:00,59.51,59.79,59.51,59.74,55314.0,55.2813,55.5414,55.2813,55.495,55314.0
2022-08-08 10:55:00,59.75,59.75,59.59,59.63,81814.0,55.5043,55.5043,55.3557,55.3928,81814.0
2022-08-08 11:00:00,59.63,59.63,59.42,59.57,65953.0,55.3928,55.3928,55.1977,55.3371,65953.0
2022-08-08 11:05:00,59.58,59.61,59.5,59.51,36070.0,55.3464,55.3742,55.272,55.2813,36070.0
2022-08-08 11:10:00,59.5,59.64,59.48,59.63,59429.0,55.272,55.4021,55.2535,55.3928,59429.0
2022-08-08 11:15:00,59.62,59.63,59.48,59.52,45432.0,55.3835,55.3928,55.2535,55.2906,45432.0
2022-08-08 11:20:00,59.5,59.68,59.49,59.66,62207.0,55.272,55.4393,55.2628,55.4207,62207.0
2022-08-08 11:25:00,59.66,59.73,59.58,59.65,71976.0,55.4207,55.4857,55.3464,55.4114,71976.0
2022-08-08 11:30:00,59.66,59.76,59.6,59.66,62689.0,55.4207,55.5136,55.3649,55.4207,62689.0
2022-08-08 11:35:00,59.65,59.75,59.46,59.48,57941.0,55.4114,55.5043,55.2349,55.2535,57941.0
2022-08-08 11:40:00,59.48,59.49,59.11,59.12,153163.0,55.2535,55.2628,54.9098,54.919,153163.0
2022-08-08 11:45:00,59.12,59.23,59.09,59.17,80903.0,54.919,55.0212,54.8912,54.9655,80903.0
2022-08-08 11:50:00,59.18,59.2,59.09,59.14,68620.0,54.9748,54.9934,54.8912,54.9376,68620.0
2022-08-08 11:55:00,59.14,59.19,59.02,59.07,77090.0,54.9376,54.9841,54.8262,54.8726,77090.0
2022-08-08 12:00:00,59.06,59.13,59.01,59.05,68110.0,54.8633,54.9283,54.8169,54.854,68110.0
2022-08-08 12:05:00,59.06,59.2,58.98,59.0,124207.0,54.8633,54.9934,54.789,54.8076,124207.0
2022-08-08 12:10:00,59.0,59.16,58.97,59.14,74192.0,54.8076,54.9562,54.7797,54.9376,74192.0
2022-08-08 12:15:00,59.15,59.25,59.14,59.23,43289.0,54.9469,55.0398,54.9376,55.0212,43289.0
2022-08-08 12:20:00,59.23,59.26,59.11,59.17,58890.0,55.0212,55.0491,54.9098,54.9655,58890.0
2022-08-08 12:25:00,59.16,59.18,58.98,59.03,39443.0,54.9562,54.9748,54.789,54.8354,39443.0
2022-08-08 12:30:00,59.01,59.05,58.92,59.0,43229.0,54.8169,54.854,54.7333,54.8076,43229.0
2022-08-08 12:35:00,59.01,59.01,58.86,58.91,40331.0,54.8169,54.8169,54.6775,54.724,40331.0
2022-08-08 12:40:00,58.91,58.96,58.86,58.9,34610.0,54.724,54.7704,54.6775,54.7147,34610.0
2022-08-08 12:45:00,58.9,58.99,58.87,58.94,58834.0,54.7147,54.7983,54.6868,54.7518,58834.0
2022-08-08 12:50:00,58.94,59.02,58.91,58.98,53292.0,54.7518,54.8262,54.724,54.789,53292.0
2022-08-08 12:55:00,58.98,58.98,58.88,58.89,27164.0,54.789,54.789,54.6961,54.7054,27164.0
2022-08-08 13:00:00,58.88,58.94,58.82,58.93,32266.0,54.6961,54.7518,54.6404,54.7426,32266.0
2022-08-08 13:05:00,58.94,59.04,58.93,59.02,72285.0,54.7518,54.8447,54.7426,54.8262,72285.0
2022-08-08 13:10:00,59.01,59.1,58.95,59.05,42496.0,54.8169,54.9005,54.7611,54.854,42496.0
2022-08-08 13:15:00,59.05,59.1,59.01,59.02,26235.0,54.854,54.9005,54.8169,54.8262,26235.0
2022-08-08 13:20:00,59.01,59.09,58.94,59.05,52428.0,54.8169,54.8912,54.7518,54.854,52428.0
2022-08-08 13:25:00,59.05,59.06,58.98,58.98,36237.0,54.854,54.8633,54.789,54.789,36237.0
2022-08-08 13:30:00,58.97,59.04,58.95,59.0,33720.0,54.7797,54.8447,54.7611,54.8076,33720.0
2022-08-08 13:35:00,58.99,59.02,58.86,58.93,36050.0,54.7983,54.8262,54.6775,54.7426,36050.0
2022-08-08 13:40:00,58.94,58.98,58.9,58.95,24056.0,54.7518,54.789,54.7147,54.7611,24056.0
2022-08-08 13:45:00,58.96,59.02,58.93,58.96,27929.0,54.7704,54.8262,54.7426,54.7704,27929.0
2022-08-08 13:50:00,58.97,59.02,58.94,58.98,54208.0,54.7797,54.8262,54.7518,54.789,54208.0
2022-08-08 13:55:00,58.98,59.06,58.98,59.05,103820.0,54.789,54.8633,54.789,54.854,103820.0
2022-08-08 14:00:00,59.06,59.12,58.87,58.87,51655.0,54.8633,54.919,54.6868,54.6868,51655.0
2022-08-08 14:05:00,58.87,58.95,58.76,58.93,50205.0,54.6868,54.7611,54.5846,54.7426,50205.0
2022-08-08 14:10:00,58.94,58.98,58.87,58.91,28409.0,54.7518,54.789,54.6868,54.724,28409.0
2022-08-08 14:15:00,58.92,58.94,58.75,58.81,46874.0,54.7333,54.7518,54.5753,54.6311,46874.0
2022-08-08 14:20:00,58.82,58.86,58.77,58.82,33696.0,54.6404,54.6775,54.5939,54.6404,33696.0
2022-08-08 14:25:00,58.81,58.81,58.72,58.8,65789.0,54.6311,54.6311,54.5475,54.6218,65789.0
2022-08-08 14:30:00,58.8,58.8,58.61,58.66,49964.0,54.6218,54.6218,54.4453,54.4917,49964.0
2022-08-08 14:35:00,58.65,58.65,58.55,58.59,71085.0,54.4824,54.4824,54.3896,54.4267,71085.0
2022-08-08 14:40:00,58.61,58.7,58.53,58.58,64971.0,54.4453,54.5289,54.371,54.4174,64971.0
2022-08-08 14:45:00,58.58,58.61,58.46,58.6,109700.0,54.4174,54.4453,54.3059,54.436,109700.0
2022-08-08 14:50:00,58.59,58.65,58.57,58.6,41185.0,54.4267,54.4824,54.4081,54.436,41185.0
2022-08-08 14:55:00,58.64,58.78,58.63,58.78,39980.0,54.4732,54.6032,54.4639,54.6032,39980.0
2022-08-08 15:00:00,58.77,58.82,58.74,58.82,74728.0,54.5939,54.6404,54.5661,54.6404,74728.0
2022-08-08 15:05:00,58.83,58.97,58.82,58.91,56943.0,54.6497,54.7797,54.6404,54.724,56943.0
2022-08-08 15:10:00,58.91,59.04,58.9,58.93,77493.0,54.724,54.8447,54.7147,54.7426,77493.0
2022-08-08 15:15:00,58.94,58.94,58.74,58.76,79718.0,54.7518,54.7518,54.5661,54.5846,79718.0
2022-08-08 15:20:00,58.77,58.91,58.75,58.83,71592.0,54.5939,54.724,54.5753,54.6497,71592.0
2022-08-08 15:25:00,58.82,58.88,58.78,58.8,108288.0,54.6404,54.6961,54.6032,54.6218,108288.0
2022-08-08 15:30:00,58.8,58.84,58.76,58.79,108772.0,54.6218,54.6589,54.5846,54.6125,108772.0
2022-08-08 15:35:00,58.79,58.83,58.66,58.72,143043.0,54.6125,54.6497,54.4917,54.5475,143043.0
2022-08-08 15:40:00,58.72,58.77,58.64,58.68,120543.0,54.5475,54.5939,54.4732,54.5103,120543.0
2022-08-08 15:45:00,58.68,58.69,58.59,58.67,136915.0,54.5103,54.5196,54.4267,54.501,136915.0
2022-08-08 15:50:00,58.67,58.79,58.59,58.76,253033.0,54.501,54.6125,54.4267,54.5846,253033.0
2022-08-08 15:55:00,58.77,58.89,58.76,58.84,351543.0,54.5939,54.7054,54.5846,54.6589,351543.0
2022-08-09 09:30:00,58.64,58.95,58.3,58.76,114223.0,54.4732,54.7611,54.1573,54.5846,114223.0
2022-08-09 09:35:00,58.83,58.85,58.52,58.85,95283.0,54.6497,54.6682,54.3617,54.6682,95283.0
2022-08-09 09:40:00,58.9,59.11,58.75,59.06,197386.0,54.7147,54.9098,54.5753,54.8633,197386.0
2022-08-09 09:45:00,59.05,59.1,58.8,58.99,121194.0,54.854,54.9005,54.6218,54.7983,121194.0
2022-08-09 09:50:00,59.02,59.11,58.58,58.59,100462.0,54.8262,54.9098,54.4174,54.4267,100462.0
2022-08-09 09:55:00,58.57,58.61,58.39,58.48,75247.0,54.4081,54.4453,54.2409,54.3245,75247.0
2022-08-09 10:00:00,58.48,58.49,58.01,58.07,109845.0,54.3245,54.3338,53.8879,53.9437,109845.0
2022-08-09 10:05:00,58.05,58.1,57.83,58.03,169724.0,53.9251,53.9715,53.7207,53.9065,169724.0
2022-08-09 10:10:00,58.02,58.26,57.96,57.97,193345.0,53.8972,54.1202,53.8415,53.8508,193345.0
2022-08-09 10:15:00,57.93,58.02,57.66,57.94,307613.0,53.8136,53.8972,53.5628,53.8229,307613.0
2022-08-09 10:20:00,57.95,58.05,57.57,57.59,111187.0,53.8322,53.9251,53.4792,53.4978,111187.0
2022-08-09 10:25:00,57.63,57.73,57.34,57.39,184140.0,53.5349,53.6278,53.2655,53.312,184140.0
2022-08-09 10:30:00,57.38,57.45,57.17,57.17,89785.0,53.3027,53.3677,53.1076,53.1076,89785.0
2022-08-09 10:35:00,57.17,57.28,57.01,57.03,121603.0,53.1076,53.2098,52.959,52.9776,121603.0
2022-08-09 10:40:00,57.04,57.25,56.84,57.23,149208.0,52.9868,53.1819,52.8011,53.1633,149208.0
2022-08-09 10:45:00,57.23,57.4,57.05,57.38,132248.0,53.1633,53.3213,52.9961,53.3027,132248.0
2022-08-09 10:50:00,57.38,57.56,57.36,57.36,81018.0,53.3027,53.4699,53.2841,53.2841,81018.0
2022-08-09 10:55:00,57.37,57.56,57.23,57.24,49884.0,53.2934,53.4699,53.1633,53.1726,49884.0
2022-08-09 11:00:00,57.26,57.39,57.22,57.26,46265.0,53.1912,53.312,53.1541,53.1912,46265.0
2022-08-09 11:05:00,57.26,57.38,57.23,57.25,77938.0,53.1912,53.3027,53.1633,53.1819,77938.0
2022-08-09 11:10:00,57.23,57.41,57.21,57.38,76237.0,53.1633,53.3306,53.1448,53.3027,76237.0
2022-08-09 11:15:00,57.4,57.49,57.32,57.34,181633.0,53.3213,53.4049,53.247,53.2655,181633.0
2022-08-09 11:20:00,57.34,57.45,57.24,57.24,125738.0,53.2655,53.3677,53.1726,53.1726,125738.0
2022-08-09 11:25:00,57.24,57.52,57.2,57.37,231286.0,53.1726,53.4327,53.1355,53.2934,231286.0
2022-08-09 11:30:00,57.37,57.46,57.2,57.21,57821.0,53.2934,53.377,53.1355,53.1448,57821.0
2022-08-09 11:35:00,57.22,57.45,57.21,57.39,91127.0,53.1541,53.3677,53.1448,53.312,91127.0
2022-08-09 11:40:00,57.39,57.47,57.26,57.39,81536.0,53.312,53.3863,53.1912,53.312,81536.0
2022-08-09 11:45:00,57.4,57.42,57.34,57.39,51696.0,53.3213,53.3398,53.2655,53.312,51696.0
2022-08-09 11:50:00,57.39,57.4,57.26,57.34,47849.0,53.312,53.3213,53.1912,53.2655,47849.0
2022-08-09 11:55:00,57.34,57.35,57.18,57.18,39898.0,53.2655,53.2748,53.1169,53.1169,39898.0
2022-08-09 12:00:00,57.18,57.18,56.97,57.11,62937.0,53.1169,53.1169,52.9218,53.0519,62937.0
2022-08-09 12:05:00,57.11,57.25,57.05,57.06,33494.0,53.0519,53.1819,52.9961,53.0054,33494.0
2022-08-09 12:10:00,57.04,57.18,57.03,57.11,40708.0,52.9868,53.1169,52.9776,53.0519,40708.0
2022-08-09 12:15:00,57.11,57.12,56.99,57.0,41726.0,53.0519,53.0612,52.9404,52.9497,41726.0
2022-08-09 12:20:00,57.0,57.1,56.99,57.03,38010.0,52.9497,53.0426,52.9404,52.9776,38010.0
2022-08-09 12:25:00,57.03,57.07,56.86,56.87,45736.0,52.9776,53.0147,52.8196,52.8289,45736.0
2022-08-09 12:30:00,56.86,57.17,56.86,57.05,34798.0,52.8196,53.1076,52.8196,52.9961,34798.0
2022-08-09 12:35:00,57.05,57.05,56.93,57.01,34047.0,52.9961,52.9961,52.8847,52.959,34047.0
2022-08-09 12:40:00,57.0,57.05,56.94,56.99,57369.0,52.9497,52.9961,52.894,52.9404,57369.0
2022-08-09 12:45:00,56.99,57.01,56.88,56.96,53591.0,52.9404,52.959,52.8382,52.9125,53591.0
2022-08-09 12:50:00,56.97,56.97,56.83,56.9,35924.0,52.9218,52.9218,52.7918,52.8568,35924.0
2022-08-09 12:55:00,56.89,56.91,56.78,56.84,61942.0,52.8475,52.8661,52.7453,52.8011,61942.0
2022-08-09 13:00:00,56.85,56.91,56.78,56.8,33658.0,52.8104,52.8661,52.7453,52.7639,33658.0
2022-08-09 13:05:00,56.81,56.94,56.74,56.94,48623.0,52.7732,52.894,52.7082,52.894,48623.0
2022-08-09 13:10:00,56.93,56.97,56.83,56.92,38168.0,52.8847,52.9218,52.7918,52.8754,38168.0
2022-08-09 13:15:00,56.92,56.93,56.81,56.85,48564.0,52.8754,52.8847,52.7732,52.8104,48564.0
2022-08-09 13:20:00,56.88,56.98,56.83,56.97,45597.0,52.8382,52.9311,52.7918,52.9218,45597.0
2022-08-09 13:25:00,56.96,57.03,56.92,56.97,50942.0,52.9125,52.9776,52.8754,52.9218,50942.0
2022-08-09 13:30:00,56.96,56.97,56.87,56.88,49408.0,52.9125,52.9218,52.8289,52.8382,49408.0
2022-08-09 13:35:00,56.86,56.9,56.78,56.8,34195.0,52.8196,52.8568,52.7453,52.7639,34195.0
2022-08-09 13:40:00,56.82,56.86,56.76,56.84,106918.0,52.7825,52.8196,52.7267,52.8011,106918.0
2022-08-09 13:45:00,56.83,56.88,56.77,56.81,38572.0,52.7918,52.8382,52.736,52.7732,38572.0
2022-08-09 13:50:00,56.82,56.85,56.77,56.84,33425.0,52.7825,52.8104,52.736,52.8011,33425.0
2022-08-09 13:55:00,56.85,56.97,56.83,56.91,28958.0,52.8104,52.9218,52.7918,52.8661,28958.0
2022-08-09 14:00:00,56.91,57.02,56.89,56.97,45627.0,52.8661,52.9683,52.8475,52.9218,45627.0
2022-08-09 14:05:00,56.98,57.02,56.96,57.0,44666.0,52.9311,52.9683,52.9125,52.9497,44666.0
2022-08-09 14:10:00,57.0,57.03,56.95,57.0,44867.0,52.9497,52.9776,52.9032,52.9497,44867.0
2022-08-09 14:15:00,57.0,57.03,56.9,56.93,40128.0,52.9497,52.9776,52.8568,52.8847,40128.0
2022-08-09 14:20:00,56.92,56.97,56.82,56.87,85567.0,52.8754,52.9218,52.7825,52.8289,85567.0
2022-08-09 14:25:00,56.87,56.87,56.74,56.77,41470.0,52.8289,52.8289,52.7082,52.736,41470.0
2022-08-09 14:30:00,56.77,56.86,56.75,56.79,29671.0,52.736,52.8196,52.7175,52.7546,29671.0
2022-08-09 14:35:00,56.8,56.85,56.77,56.77,59333.0,52.7639,52.8104,52.736,52.736,59333.0
2022-08-09 14:40:00,56.77,56.77,56.71,56.73,52363.0,52.736,52.736,52.6803,52.6989,52363.0
2022-08-09 14:45:00,56.73,56.84,56.71,56.84,56142.0,52.6989,52.8011,52.6803,52.8011,56142.0
2022-08-09 14:50:00,56.83,56.92,56.83,56.88,44125.0,52.7918,52.8754,52.7918,52.8382,44125.0
2022-08-09 14:55:00,56.87,56.87,56.73,56.73,46053.0,52.8289,52.8289,52.6989,52.6989,46053.0
2022-08-09 15:00:00,56.72,56.79,56.7,56.79,92841.0,52.6896,52.7546,52.671,52.7546,92841.0
2022-08-09 15:05:00,56.79,56.93,56.76,56.93,65122.0,52.7546,52.8847,52.7267,52.8847,65122.0
2022-08-09 15:10:00,56.93,57.08,56.92,56.98,79893.0,52.8847,53.024,52.8754,52.9311,79893.0
2022-08-09 15:15:00,56.98,57.05,56.96,57.0,53865.0,52.9311,52.9961,52.9125,52.9497,53865.0
2022-08-09 15:20:00,56.99,57.2,56.96,57.16,61368.0,52.9404,53.1355,52.9125,53.0983,61368.0
2022-08-09 15:25:00,57.17,57.22,57.06,57.11,91059.0,53.1076,53.1541,53.0054,53.0519,91059.0
2022-08-09 15:30:00,57.11,57.12,57.01,57.09,55905.0,53.0519,53.0612,52.959,53.0333,55905.0
2022-08-09 15:35:00,57.08,57.12,56.99,57.11,75601.0,53.024,53.0612,52.9404,53.0519,75601.0
2022-08-09 15:40:00,57.12,57.12,57.04,57.05,75205.0,53.0612,53.0612,52.9868,52.9961,75205.0
2022-08-09 15:45:00,57.05,57.08,57.0,57.08,105609.0,52.9961,53.024,52.9497,53.024,105609.0
2022-08-09 15:50:00,57.07,57.08,56.89,57.03,282042.0,53.0147,53.024,52.8475,52.9776,282042.0
2022-08-09 15:55:00,57.03,57.11,56.97,57.09,305351.0,52.9776,53.0519,52.9218,53.0333,305351.0
2022-08-10 09:30:00,56.36,56.95,55.48,55.56,371855.0,52.3552,52.9032,51.5377,51.612,371855.0
2022-08-10 09:35:00,55.57,55.84,55.25,55.71,213926.0,51.6213,51.8721,51.324,51.7514,213926.0
2022-08-10 09:40:00,55.74,55.77,55.48,55.56,251907.0,51.7792,51.8071,51.5377,51.612,251907.0
2022-08-10 09:45:00,55.57,55.86,55.47,55.6,246344.0,51.6213,51.8907,51.5284,51.6492,246344.0
2022-08-10 09:50:00,55.6,55.76,55.46,55.52,176138.0,51.6492,51.7978,51.5191,51.5749,176138.0
2022-08-10 09:55:00,55.53,55.8,55.5,55.63,133989.0,51.5841,51.835,51.5563,51.677,133989.0
2022-08-10 10:00:00,55.66,55.85,55.58,55.69,102992.0,51.7049,51.8814,51.6306,51.7328,102992.0
2022-08-10 10:05:00,55.69,55.81,55.48,55.52,228366.0,51.7328,51.8443,51.5377,51.5749,228366.0
2022-08-10 10:10:00,55.53,55.65,55.2,55.23,182942.0,51.5841,51.6956,51.2776,51.3055,182942.0
2022-08-10 10:15:00,55.23,55.27,54.92,55.01,308405.0,51.3055,51.3426,51.0175,51.1011,308405.0
2022-08-10 10:20:00,55.02,55.19,54.97,55.15,126486.0,51.1104,51.2683,51.0639,51.2311,126486.0
2022-08-10 10:25:00,55.17,55.32,55.06,55.17,133180.0,51.2497,51.3891,51.1475,51.2497,133180.0
2022-08-10 10:30:00,55.17,55.36,55.15,55.3,117779.0,51.2497,51.4262,51.2311,51.3705,117779.0
2022-08-10 10:35:00,55.3,55.53,55.24,55.46,79674.0,51.3705,51.5841,51.3148,51.5191,79674.0
2022-08-10 10:40:00,55.46,55.59,55.43,55.52,63238.0,51.5191,51.6399,51.4913,51.5749,63238.0
2022-08-10 10:45:00,55.51,55.54,55.25,55.28,72863.0,51.5656,51.5934,51.324,51.3519,72863.0
2022-08-10 10:50:00,55.28,55.46,55.22,55.46,54062.0,51.3519,51.5191,51.2962,51.5191,54062.0
2022-08-10 10:55:00,55.47,55.79,55.47,55.78,73462.0,51.5284,51.8257,51.5284,51.8164,73462.0
2022-08-10 11:00:00,55.78,55.91,55.7,55.73,78673.0,51.8164,51.9371,51.7421,51.7699,78673.0
2022-08-10 11:05:00,55.73,55.78,55.63,55.71,42821.0,51.7699,51.8164,51.677,51.7514,42821.0
2022-08-10 11:10:00,55.72,55.73,55.57,55.59,54104.0,51.7606,51.7699,51.6213,51.6399,54104.0
2022-08-10 11:15:00,55.59,55.79,55.58,55.79,45300.0,51.6399,51.8257,51.6306,51.8257,45300.0
2022-08-10 11:20:00,55.8,56.07,55.78,56.05,57548.0,51.835,52.0858,51.8164,52.0672,57548.0
2022-08-10 11:25:00,56.06,56.22,56.03,56.04,66987.0,52.0765,52.2251,52.0486,52.0579,66987.0
2022-08-10 11:30:00,56.05,56.15,55.96,55.98,78265.0,52.0672,52.1601,51.9836,52.0022,78265.0
2022-08-10 11:35:00,55.99,55.99,55.82,55.88,80219.0,52.0115,52.0115,51.8535,51.9093,80219.0
2022-08-10 11:40:00,55.89,55.97,55.89,55.96,71445.0,51.9186,51.9929,51.9186,51.9836,71445.0
2022-08-10 11:45:00,55.95,56.14,55.95,56.13,46117.0,51.9743,52.1508,51.9743,52.1415,46117.0
2022-08-10 11:50:00,56.13,56.28,56.08,56.28,80079.0,52.1415,52.2809,52.0951,52.2809,80079.0
2022-08-10 11:55:00,56.27,56.38,56.24,56.3,54957.0,52.2716,52.3737,52.2437,52.2994,54957.0
2022-08-10 12:00:00,56.3,56.4,56.21,56.23,64250.0,52.2994,52.3923,52.2158,52.2344,64250.0
2022-08-10 12:05:00,56.23,56.4,56.22,56.25,128191.0,52.2344,52.3923,52.2251,52.253,128191.0
2022-08-10 12:10:00,56.25,56.31,56.09,56.31,60776.0,52.253,52.3087,52.1044,52.3087,60776.0
2022-08-10 12:15:00,56.33,56.39,56.19,56.22,43776.0,52.3273,52.383,52.1972,52.2251,43776.0
2022-08-10 12:20:00,56.21,56.22,56.1,56.13,59267.0,52.2158,52.2251,52.1136,52.1415,59267.0
2022-08-10 12:25:00,56.12,56.15,56.06,56.12,56923.0,52.1322,52.1601,52.0765,52.1322,56923.0
2022-08-10 12:30:00,56.12,56.19,56.08,56.09,78327.0,52.1322,52.1972,52.0951,52.1044,78327.0
2022-08-10 12:35:00,56.1,56.12,56.04,56.12,37722.0,52.1136,52.1322,52.0579,52.1322,37722.0
2022-08-10 12:40:00,56.12,56.12,55.91,55.93,125637.0,52.1322,52.1322,51.9371,51.9557,125637.0
2022-08-10 12:45:00,55.93,55.94,55.83,55.87,73250.0,51.9557,51.965,51.8628,51.9,73250.0
2022-08-10 12:50:00,55.87,55.95,55.81,55.92,50549.0,51.9,51.9743,51.8443,51.9464,50549.0
2022-08-10 12:55:00,55.91,55.96,55.9,55.91,35124.0,51.9371,51.9836,51.9279,51.9371,35124.0
2022-08-10 13:00:00,55.91,55.92,55.82,55.9,41859.0,51.9371,51.9464,51.8535,51.9279,41859.0
2022-08-10 13:05:00,55.9,56.01,55.9,55.98,23434.0,51.9279,52.03,51.9279,52.0022,23434.0
2022-08-10 13:10:00,55.98,56.02,55.95,55.98,34955.0,52.0022,52.0393,51.9743,52.0022,34955.0
2022-08-10 13:15:00,55.98,56.05,55.95,55.99,50069.0,52.0022,52.0672,51.9743,52.0115,50069.0
2022-08-10 13:20:00,55.99,56.01,55.94,56.0,32977.0,52.0115,52.03,51.965,52.0208,32977.0
2022-08-10 13:25:00,56.0,56.02,55.9,55.91,44232.0,52.0208,52.0393,51.9279,51.9371,44232.0
2022-08-10 13:30:00,55.91,55.94,55.82,55.9,45161.0,51.9371,51.965,51.8535,51.9279,45161.0
2022-08-10 13:35:00,55.9,55.94,55.86,55.94,36564.0,51.9279,51.965,51.8907,51.965,36564.0
2022-08-10 13:40:00,55.94,55.94,55.88,55.91,14390.0,51.965,51.965,51.9093,51.9371,14390.0
2022-08-10 13:45:00,55.91,56.05,55.89,56.05,46113.0,51.9371,52.0672,51.9186,52.0672,46113.0
2022-08-10 13:50:00,56.05,56.08,56.0,56.08,25807.0,52.0672,52.0951,52.0208,52.0951,25807.0
2022-08-10 13:55:00,56.08,56.16,56.06,56.07,39819.0,52.0951,52.1694,52.0765,52.0858,39819.0
2022-08-10 14:00:00,56.08,56.1,56.02,56.1,35154.0,52.0951,52.1136,52.0393,52.1136,35154.0
2022-08-10 14:05:00,56.1,56.17,55.99,56.01,48193.0,52.1136,52.1787,52.0115,52.03,48193.0
2022-08-10 14:10:00,56.0,56.09,56.0,56.04,40406.0,52.0208,52.1044,52.0208,52.0579,40406.0
2022-08-10 14:15:00,56.03,56.06,55.99,56.04,23634.0,52.0486,52.0765,52.0115,52.0579,23634.0
2022-08-10 14:20:00,56.03,56.1,56.02,56.05,30106.0,52.0486,52.1136,52.0393,52.0672,30106.0
2022-08-10 14:25:00,56.05,56.08,56.01,56.08,19068.0,52.0672,52.0951,52.03,52.0951,19068.0
2022-08-10 14:30:00,56.07,56.07,55.97,56.02,36072.0,52.0858,52.0858,51.9929,52.0393,36072.0
2022-08-10 14:35:00,56.02,56.06,56.0,56.02,39708.0,52.0393,52.0765,52.0208,52.0393,39708.0
2022-08-10 14:40:00,56.01,56.06,56.01,56.03,46656.0,52.03,52.0765,52.03,52.0486,46656.0
2022-08-10 14:45:00,56.03,56.04,55.89,55.89,64052.0,52.0486,52.0579,51.9186,51.9186,64052.0
2022-08-10 14:50:00,55.88,55.91,55.82,55.88,134407.0,51.9093,51.9371,51.8535,51.9093,134407.0
2022-08-10 14:55:00,55.87,55.87,55.77,55.79,75646.0,51.9,51.9,51.8071,51.8257,75646.0
2022-08-10 15:00:00,55.8,55.88,55.76,55.85,137854.0,51.835,51.9093,51.7978,51.8814,137854.0
2022-08-10 15:05:00,55.85,55.87,55.76,55.8,129896.0,51.8814,51.9,51.7978,51.835,129896.0
2022-08-10 15:10:00,55.8,55.82,55.73,55.8,69389.0,51.835,51.8535,51.7699,51.835,69389.0
2022-08-10 15:15:00,55.8,55.81,55.74,55.76,68367.0,51.835,51.8443,51.7792,51.7978,68367.0
2022-08-10 15:20:00,55.76,55.9,55.72,55.84,171450.0,51.7978,51.9279,51.7606,51.8721,171450.0
2022-08-10 15:25:00,55.84,55.88,55.79,55.81,219366.0,51.8721,51.9093,51.8257,51.8443,219366.0
2022-08-10 15:30:00,55.82,55.82,55.67,55.69,150544.0,51.8535,51.8535,51.7142,51.7328,150544.0
2022-08-10 15:35:00,55.69,55.93,55.61,55.9,217311.0,51.7328,51.9557,51.6585,51.9279,217311.0
2022-08-10 15:40:00,55.9,55.99,55.87,55.91,241709.0,51.9279,52.0115,51.9,51.9371,241709.0
2022-08-10 15:45:00,55.92,55.97,54.35,55.09,1643514.0,51.9464,51.9929,50.488,51.1754,1643514.0
2022-08-10 15:50:00,55.09,55.31,54.61,55.29,1109612.0,51.1754,51.3798,50.7295,51.3612,1109612.0
2022-08-10 15:55:00,55.28,55.56,55.26,55.52,807027.0,51.3519,51.612,51.3333,51.5749,807027.0
2022-08-11 09:30:00,56.49,56.86,56.26,56.79,305297.0,52.4759,52.8196,52.2623,52.7546,305297.0
2022-08-11 09:35:00,56.77,57.09,56.59,56.85,306787.0,52.736,53.0333,52.5688,52.8104,306787.0
2022-08-11 09:40:00,56.86,57.22,56.79,56.87,249436.0,52.8196,53.1541,52.7546,52.8289,249436.0
2022-08-11 09:45:00,56.87,57.78,56.87,57.73,241755.0,52.8289,53.6743,52.8289,53.6278,241755.0
2022-08-11 09:50:00,57.76,57.9,57.51,57.74,185140.0,53.6557,53.7857,53.4235,53.6371,185140.0
2022-08-11 09:55:00,57.72,58.08,57.69,57.73,201416.0,53.6185,53.9529,53.5907,53.6278,201416.0
2022-08-11 10:00:00,57.72,57.97,57.6,57.83,99154.0,53.6185,53.8508,53.5071,53.7207,99154.0
2022-08-11 10:05:00,57.84,57.91,57.68,57.85,87496.0,53.73,53.795,53.5814,53.7393,87496.0
2022-08-11 10:10:00,57.87,58.26,57.82,58.18,124283.0,53.7579,54.1202,53.7114,54.0458,124283.0
2022-08-11 10:15:00,58.18,58.49,58.17,58.39,165572.0,54.0458,54.3338,54.0366,54.2409,165572.0
2022-08-11 10:20:00,58.38,58.4,57.81,57.9,114014.0,54.2316,54.2502,53.7021,53.7857,114014.0
2022-08-11 10:25:00,57.91,57.95,57.67,57.8,75915.0,53.795,53.8322,53.5721,53.6928,75915.0
2022-08-11 10:30:00,57.81,58.17,57.81,58.12,68535.0,53.7021,54.0366,53.7021,53.9901,68535.0
2022-08-11 10:35:00,58.12,58.27,57.94,57.95,107484.0,53.9901,54.1294,53.8229,53.8322,107484.0
2022-08-11 10:40:00,57.94,58.05,57.77,57.78,68532.0,53.8229,53.9251,53.665,53.6743,68532.0
2022-08-11 10:45:00,57.78,57.91,57.59,57.59,74749.0,53.6743,53.795,53.4978,53.4978,74749.0
2022-08-11 10:50:00,57.59,57.94,57.53,57.87,131495.0,53.4978,53.8229,53.442,53.7579,131495.0
2022-08-11 10:55:00,57.86,57.95,57.82,57.88,57671.0,53.7486,53.8322,53.7114,53.7672,57671.0
2022-08-11 11:00:00,57.88,57.92,57.67,57.71,42215.0,53.7672,53.8043,53.5721,53.6092,42215.0
2022-08-11 11:05:00,57.72,57.72,57.44,57.5,67844.0,53.6185,53.6185,53.3584,53.4142,67844.0
2022-08-11 11:10:00,57.49,57.75,57.48,57.63,104492.0,53.4049,53.6464,53.3956,53.5349,104492.0
2022-08-11 11:15:00,57.59,57.7,57.47,57.49,141140.0,53.4978,53.6,53.3863,53.4049,141140.0
2022-08-11 11:20:00,57.47,57.6,57.3,57.39,215302.0,53.3863,53.5071,53.2284,53.312,215302.0
2022-08-11 11:25:00,57.38,57.55,57.26,57.46,49950.0,53.3027,53.4606,53.1912,53.377,49950.0
2022-08-11 11:30:00,57.46,57.64,57.41,57.53,30321.0,53.377,53.5442,53.3306,53.442,30321.0
2022-08-11 11:35:00,57.53,57.59,57.41,57.48,47883.0,53.442,53.4978,53.3306,53.3956,47883.0
2022-08-11 11:40:00,57.5,57.72,57.49,57.7,27900.0,53.4142,53.6185,53.4049,53.6,27900.0
2022-08-11 11:45:00,57.68,57.68,57.46,57.46,31095.0,53.5814,53.5814,53.377,53.377,31095.0
2022-08-11 11:50:00,57.45,57.54,57.33,57.52,26510.0,53.3677,53.4513,53.2562,53.4327,26510.0
2022-08-11 11:55:00,57.52,57.53,57.42,57.43,21464.0,53.4327,53.442,53.3398,53.3491,21464.0
2022-08-11 12:00:00,57.46,57.57,57.43,57.5,32274.0,53.377,53.4792,53.3491,53.4142,32274.0
2022-08-11 12:05:00,57.51,57.52,57.39,57.42,27632.0,53.4235,53.4327,53.312,53.3398,27632.0
2022-08-11 12:10:00,57.42,57.44,57.33,57.33,27975.0,53.3398,53.3584,53.2562,53.2562,27975.0
2022-08-11 12:15:00,57.34,57.54,57.27,57.53,38195.0,53.2655,53.4513,53.2005,53.442,38195.0
2022-08-11 12:20:00,57.53,57.53,57.43,57.44,48111.0,53.442,53.442,53.3491,53.3584,48111.0
2022-08-11 12:25:00,57.44,57.44,57.37,57.42,23891.0,53.3584,53.3584,53.2934,53.3398,23891.0
2022-08-11 12:30:00,57.42,57.59,57.42,57.55,59234.0,53.3398,53.4978,53.3398,53.4606,59234.0
2022-08-11 12:35:00,57.55,57.55,57.42,57.42,27046.0,53.4606,53.4606,53.3398,53.3398,27046.0
2022-08-11 12:40:00,57.42,57.48,57.39,57.45,37620.0,53.3398,53.3956,53.312,53.3677,37620.0
2022-08-11 12:45:00,57.45,57.45,57.33,57.37,47631.0,53.3677,53.3677,53.2562,53.2934,47631.0
2022-08-11 12:50:00,57.37,57.41,57.36,57.38,16242.0,53.2934,53.3306,53.2841,53.3027,16242.0
2022-08-11 12:55:00,57.39,57.45,57.38,57.44,30205.0,53.312,53.3677,53.3027,53.3584,30205.0
2022-08-11 13:00:00,57.44,57.44,57.24,57.26,55981.0,53.3584,53.3584,53.1726,53.1912,55981.0
2022-08-11 13:05:00,57.26,57.31,57.21,57.3,21959.0,53.1912,53.2377,53.1448,53.2284,21959.0
2022-08-11 13:10:00,57.31,57.42,57.29,57.39,21011.0,53.2377,53.3398,53.2191,53.312,21011.0
2022-08-11 13:15:00,57.41,57.45,57.33,57.43,26865.0,53.3306,53.3677,53.2562,53.3491,26865.0
2022-08-11 13:20:00,57.45,57.56,57.42,57.52,33465.0,53.3677,53.4699,53.3398,53.4327,33465.0
2022-08-11 13:25:00,57.52,57.52,57.31,57.33,38572.0,53.4327,53.4327,53.2377,53.2562,38572.0
2022-08-11 13:30:00,57.32,57.35,57.22,57.32,53534.0,53.247,53.2748,53.1541,53.247,53534.0
2022-08-11 13:35:00,57.32,57.38,57.32,57.35,19522.0,53.247,53.3027,53.247,53.2748,19522.0
2022-08-11 13:40:00,57.35,57.43,57.34,57.4,33098.0,53.2748,53.3491,53.2655,53.3213,33098.0
2022-08-11 13:45:00,57.4,57.4,57.28,57.29,23703.0,53.3213,53.3213,53.2098,53.2191,23703.0
2022-08-11 13:50:00,57.29,57.31,57.21,57.25,18733.0,53.2191,53.2377,53.1448,53.1819,18733.0
2022-08-11 13:55:00,57.25,57.26,57.19,57.25,21930.0,53.1819,53.1912,53.1262,53.1819,21930.0
2022-08-11 14:00:00,57.25,57.25,57.1,57.15,45210.0,53.1819,53.1819,53.0426,53.089,45210.0
2022-08-11 14:05:00,57.14,57.2,57.09,57.17,36646.0,53.0797,53.1355,53.0333,53.1076,36646.0
2022-08-11 14:10:00,57.17,57.19,57.11,57.12,35937.0,53.1076,53.1262,53.0519,53.0612,35937.0
2022-08-11 14:15:00,57.12,57.18,57.09,57.15,34012.0,53.0612,53.1169,53.0333,53.089,34012.0
2022-08-11 14:20:00,57.15,57.16,57.1,57.15,23652.0,53.089,53.0983,53.0426,53.089,23652.0
2022-08-11 14:25:00,57.14,57.15,57.06,57.07,34073.0,53.0797,53.089,53.0054,53.0147,34073.0
2022-08-11 14:30:00,57.06,57.07,56.94,56.94,44919.0,53.0054,53.0147,52.894,52.894,44919.0
2022-08-11 14:35:00,56.93,57.0,56.92,56.97,42665.0,52.8847,52.9497,52.8754,52.9218,42665.0
2022-08-11 14:40:00,56.96,56.98,56.78,56.82,38159.0,52.9125,52.9311,52.7453,52.7825,38159.0
2022-08-11 14:45:00,56.8,56.82,56.69,56.77,49284.0,52.7639,52.7825,52.6617,52.736,49284.0
2022-08-11 14:50:00,56.76,56.77,56.58,56.6,82850.0,52.7267,52.736,52.5595,52.5781,82850.0
2022-08-11 14:55:00,56.61,56.67,56.58,56.62,55523.0,52.5874,52.6431,52.5595,52.5967,55523.0
2022-08-11 15:00:00,56.64,56.77,56.62,56.73,64794.0,52.6153,52.736,52.5967,52.6989,64794.0
2022-08-11 15:05:00,56.73,56.76,56.64,56.72,41685.0,52.6989,52.7267,52.6153,52.6896,41685.0
2022-08-11 15:10:00,56.71,56.72,56.63,56.68,31778.0,52.6803,52.6896,52.606,52.6524,31778.0
2022-08-11 15:15:00,56.69,56.79,56.66,56.77,28026.0,52.6617,52.7546,52.6339,52.736,28026.0
2022-08-11 15:20:00,56.77,56.81,56.74,56.75,63018.0,52.736,52.7732,52.7082,52.7175,63018.0
2022-08-11 15:25:00,56.74,56.78,56.7,56.77,56160.0,52.7082,52.7453,52.671,52.736,56160.0
2022-08-11 15:30:00,56.78,56.84,56.73,56.82,83281.0,52.7453,52.8011,52.6989,52.7825,83281.0
2022-08-11 15:35:00,56.8,56.81,56.73,56.77,63372.0,52.7639,52.7732,52.6989,52.736,63372.0
2022-08-11 15:40:00,56.77,56.86,56.74,56.85,54099.0,52.736,52.8196,52.7082,52.8104,54099.0
2022-08-11 15:45:00,56.86,56.9,56.78,56.9,114938.0,52.8196,52.8568,52.7453,52.8568,114938.0
2022-08-11 15:50:00,56.9,56.93,56.84,56.86,177889.0,52.8568,52.8847,52.8011,52.8196,177889.0
2022-08-11 15:55:00,56.85,56.97,56.83,56.96,300145.0,52.8104,52.9218,52.7918,52.9125,300145.0
2022-08-12 09:30:00,54.52,55.87,54.52,55.66,390747.0,50.6459,51.9,50.6459,51.7049,390747.0
2022-08-12 09:35:00,55.67,56.1,55.6,55.87,164386.0,51.7142,52.1136,51.6492,51.9,164386.0
2022-08-12 09:40:00,55.86,56.16,55.75,56.01,166680.0,51.8907,52.1694,51.7885,52.03,166680.0
2022-08-12 09:45:00,56.0,56.27,55.77,56.1,204321.0,52.0208,52.2716,51.8071,52.1136,204321.0
2022-08-12 09:50:00,56.12,56.75,56.03,56.52,235053.0,52.1322,52.7175,52.0486,52.5038,235053.0
2022-08-12 09:55:00,56.52,56.54,56.13,56.26,104083.0,52.5038,52.5224,52.1415,52.2623,104083.0
2022-08-12 10:00:00,56.22,56.39,56.0,56.14,93703.0,52.2251,52.383,52.0208,52.1508,93703.0
2022-08-12 10:05:00,56.15,56.24,55.91,56.16,57935.0,52.1601,52.2437,51.9371,52.1694,57935.0
2022-08-12 10:10:00,56.13,56.38,55.96,56.05,70204.0,52.1415,52.3737,51.9836,52.0672,70204.0
2022-08-12 10:15:00,56.05,56.24,56.01,56.13,42349.0,52.0672,52.2437,52.03,52.1415,42349.0
2022-08-12 10:20:00,56.12,56.24,56.03,56.17,43921.0,52.1322,52.2437,52.0486,52.1787,43921.0
2022-08-12 10:25:00,56.17,56.19,56.0,56.11,76825.0,52.1787,52.1972,52.0208,52.1229,76825.0
2022-08-12 10:30:00,56.11,56.19,55.88,55.88,56157.0,52.1229,52.1972,51.9093,51.9093,56157.0
2022-08-12 10:35:00,55.88,56.07,55.74,55.96,56974.0,51.9093,52.0858,51.7792,51.9836,56974.0
2022-08-12 10:40:00,55.96,56.05,55.86,55.97,34061.0,51.9836,52.0672,51.8907,51.9929,34061.0
2022-08-12 10:45:00,55.97,56.08,55.86,56.05,37373.0,51.9929,52.0951,51.8907,52.0672,37373.0
2022-08-12 10:50:00,56.07,56.23,56.03,56.19,26239.0,52.0858,52.2344,52.0486,52.1972,26239.0
2022-08-12 10:55:00,56.19,56.27,56.15,56.18,47769.0,52.1972,52.2716,52.1601,52.188,47769.0
2022-08-12 11:00:00,56.2,56.42,56.17,56.3,58781.0,52.2065,52.4109,52.1787,52.2994,58781.0
2022-08-12 11:05:00,56.31,56.34,56.19,56.3,46153.0,52.3087,52.3366,52.1972,52.2994,46153.0
2022-08-12 11:10:00,56.32,56.5,56.29,56.43,35380.0,52.318,52.4852,52.2901,52.4202,35380.0
2022-08-12 11:15:00,56.45,56.67,56.45,56.66,37714.0,52.4388,52.6431,52.4388,52.6339,37714.0
2022-08-12 11:20:00,56.66,56.72,56.6,56.65,42696.0,52.6339,52.6896,52.5781,52.6246,42696.0
2022-08-12 11:25:00,56.68,56.8,56.67,56.75,31976.0,52.6524,52.7639,52.6431,52.7175,31976.0
2022-08-12 11:30:00,56.76,57.0,56.76,56.92,38193.0,52.7267,52.9497,52.7267,52.8754,38193.0
2022-08-12 11:35:00,56.93,57.07,56.91,56.97,43198.0,52.8847,53.0147,52.8661,52.9218,43198.0
2022-08-12 11:40:00,56.98,57.02,56.86,56.87,48228.0,52.9311,52.9683,52.8196,52.8289,48228.0
2022-08-12 11:45:00,56.86,56.91,56.78,56.78,40759.0,52.8196,52.8661,52.7453,52.7453,40759.0
2022-08-12 11:50:00,56.78,56.88,56.78,56.83,21377.0,52.7453,52.8382,52.7453,52.7918,21377.0
2022-08-12 11:55:00,56.83,56.92,56.81,56.91,54954.0,52.7918,52.8754,52.7732,52.8661,54954.0
2022-08-12 12:00:00,56.91,57.02,56.9,57.01,18446.0,52.8661,52.9683,52.8568,52.959,18446.0
2022-08-12 12:05:00,57.01,57.04,56.95,56.99,24399.0,52.959,52.9868,52.9032,52.9404,24399.0
2022-08-12 12:10:00,56.98,57.01,56.95,56.98,17464.0,52.9311,52.959,52.9032,52.9311,17464.0
2022-08-12 12:15:00,56.98,57.07,56.97,57.06,21390.0,52.9311,53.0147,52.9218,53.0054,21390.0
2022-08-12 12:20:00,57.07,57.14,57.06,57.11,21606.0,53.0147,53.0797,53.0054,53.0519,21606.0
2022-08-12 12:25:00,57.12,57.16,57.07,57.11,19600.0,53.0612,53.0983,53.0147,53.0519,19600.0
2022-08-12 12:30:00,57.12,57.15,57.08,57.15,26813.0,53.0612,53.089,53.024,53.089,26813.0
2022-08-12 12:35:00,57.14,57.18,57.1,57.11,20116.0,53.0797,53.1169,53.0426,53.0519,20116.0
2022-08-12 12:40:00,57.1,57.11,57.0,57.1,31971.0,53.0426,53.0519,52.9497,53.0426,31971.0
2022-08-12 12:45:00,57.1,57.24,57.08,57.24,18873.0,53.0426,53.1726,53.024,53.1726,18873.0
2022-08-12 12:50:00,57.25,57.32,57.2,57.21,23135.0,53.1819,53.247,53.1355,53.1448,23135.0
2022-08-12 12:55:00,57.22,57.24,57.14,57.16,20792.0,53.1541,53.1726,53.0797,53.0983,20792.0
2022-08-12 13:00:00,57.17,57.17,57.06,57.1,33212.0,53.1076,53.1076,53.0054,53.0426,33212.0
2022-08-12 13:05:00,57.11,57.26,57.1,57.26,23159.0,53.0519,53.1912,53.0426,53.1912,23159.0
2022-08-12 13:10:00,57.26,57.29,57.2,57.28,31133.0,53.1912,53.2191,53.1355,53.2098,31133.0
2022-08-12 13:15:00,57.29,57.31,57.22,57.3,20808.0,53.2191,53.2377,53.1541,53.2284,20808.0
2022-08-12 13:20:00,57.29,57.33,57.22,57.22,15097.0,53.2191,53.2562,53.1541,53.1541,15097.0
2022-08-12 13:25:00,57.22,57.23,57.12,57.14,32207.0,53.1541,53.1633,53.0612,53.0797,32207.0
2022-08-12 13:30:00,57.14,57.2,57.12,57.2,19878.0,53.0797,53.1355,53.0612,53.1355,19878.0
2022-08-12 13:35:00,57.2,57.2,57.04,57.06,27559.0,53.1355,53.1355,52.9868,53.0054,27559.0
2022-08-12 13:40:00,57.05,57.11,57.01,57.09,39522.0,52.9961,53.0519,52.959,53.0333,39522.0
2022-08-12 13:45:00,57.09,57.09,57.02,57.05,20011.0,53.0333,53.0333,52.9683,52.9961,20011.0
2022-08-12 13:50:00,57.05,57.11,57.0,57.03,21717.0,52.9961,53.0519,52.9497,52.9776,21717.0
2022-08-12 13:55:00,57.03,57.06,57.01,57.04,18685.0,52.9776,53.0054,52.959,52.9868,18685.0
2022-08-12 14:00:00,57.04,57.1,57.03,57.07,24235.0,52.9868,53.0426,52.9776,53.0147,24235.0
2022-08-12 14:05:00,57.08,57.11,57.06,57.1,20187.0,53.024,53.0519,53.0054,53.0426,20187.0
2022-08-12 14:10:00,57.09,57.17,57.08,57.16,26739.0,53.0333,53.1076,53.024,53.0983,26739.0
2022-08-12 14:15:00,57.17,57.21,57.11,57.2,44320.0,53.1076,53.1448,53.0519,53.1355,44320.0
2022-08-12 14:20:00,57.2,57.21,57.14,57.17,19125.0,53.1355,53.1448,53.0797,53.1076,19125.0
2022-08-12 14:25:00,57.17,57.17,56.97,57.03,90613.0,53.1076,53.1076,52.9218,52.9776,90613.0
2022-08-12 14:30:00,57.03,57.07,56.99,57.02,45404.0,52.9776,53.0147,52.9404,52.9683,45404.0
2022-08-12 14:35:00,57.02,57.03,56.96,57.01,39604.0,52.9683,52.9776,52.9125,52.959,39604.0
2022-08-12 14:40:00,57.01,57.02,56.95,56.98,25551.0,52.959,52.9683,52.9032,52.9311,25551.0
2022-08-12 14:45:00,56.97,57.01,56.94,56.94,27846.0,52.9218,52.959,52.894,52.894,27846.0
2022-08-12 14:50:00,56.93,56.97,56.9,56.92,34614.0,52.8847,52.9218,52.8568,52.8754,34614.0
2022-08-12 14:55:00,56.92,56.94,56.85,56.94,21981.0,52.8754,52.894,52.8104,52.894,21981.0
2022-08-12 15:00:00,56.94,56.94,56.82,56.84,23823.0,52.894,52.894,52.7825,52.8011,23823.0
2022-08-12 15:05:00,56.84,56.88,56.79,56.8,43580.0,52.8011,52.8382,52.7546,52.7639,43580.0
2022-08-12 15:10:00,56.8,56.89,56.8,56.87,21408.0,52.7639,52.8475,52.7639,52.8289,21408.0
2022-08-12 15:15:00,56.86,56.93,56.85,56.89,21088.0,52.8196,52.8847,52.8104,52.8475,21088.0
2022-08-12 15:20:00,56.89,56.97,56.87,56.97,45453.0,52.8475,52.9218,52.8289,52.9218,45453.0
2022-08-12 15:25:00,56.96,56.98,56.92,56.98,40165.0,52.9125,52.9311,52.8754,52.9311,40165.0
2022-08-12 15:30:00,56.98,57.13,56.97,57.11,57339.0,52.9311,53.0705,52.9218,53.0519,57339.0
2022-08-12 15:35:00,57.11,57.15,57.1,57.15,36839.0,53.0519,53.089,53.0426,53.089,36839.0
2022-08-12 15:40:00,57.15,57.19,57.1,57.14,82866.0,53.089,53.1262,53.0426,53.0797,82866.0
2022-08-12 15:45:00,57.15,57.17,57.03,57.05,154651.0,53.089,53.1076,52.9776,52.9961,154651.0
2022-08-12 15:50:00,57.06,57.11,56.96,56.97,142381.0,53.0054,53.0519,52.9125,52.9218,142381.0
2022-08-12 15:55:00,56.97,57.13,56.93,57.05,403566.0,52.9218,53.0705,52.8847,52.9961,403566.0
2022-08-15 09:30:00,56.44,57.33,56.43,57.29,151410.0,52.4295,53.2562,52.4202,53.2191,151410.0
2022-08-15 09:35:00,57.25,57.46,57.01,57.05,72629.0,53.1819,53.377,52.959,52.9961,72629.0
2022-08-15 09:40:00,57.05,57.05,56.58,56.84,71100.0,52.9961,52.9961,52.5595,52.8011,71100.0
2022-08-15 09:45:00,56.84,56.93,56.54,56.64,53157.0,52.8011,52.8847,52.5224,52.6153,53157.0
2022-08-15 09:50:00,56.65,56.9,56.52,56.83,59475.0,52.6246,52.8568,52.5038,52.7918,59475.0
2022-08-15 09:55:00,56.84,57.09,56.83,56.98,49117.0,52.8011,53.0333,52.7918,52.9311,49117.0
2022-08-15 10:00:00,56.98,56.98,56.46,56.6,69995.0,52.9311,52.9311,52.4481,52.5781,69995.0
2022-08-15 10:05:00,56.6,56.75,56.53,56.73,36471.0,52.5781,52.7175,52.5131,52.6989,36471.0
2022-08-15 10:10:00,56.73,56.97,56.69,56.97,31888.0,52.6989,52.9218,52.6617,52.9218,31888.0
2022-08-15 10:15:00,56.95,57.3,56.86,57.17,119922.0,52.9032,53.2284,52.8196,53.1076,119922.0
2022-08-15 10:20:00,57.13,57.28,57.01,57.24,56839.0,53.0705,53.2098,52.959,53.1726,56839.0
2022-08-15 10:25:00,57.23,57.47,57.2,57.43,82133.0,53.1633,53.3863,53.1355,53.3491,82133.0
2022-08-15 10:30:00,57.42,57.73,57.38,57.59,82319.0,53.3398,53.6278,53.3027,53.4978,82319.0
2022-08-15 10:35:00,57.59,57.59,57.42,57.44,29969.0,53.4978,53.4978,53.3398,53.3584,29969.0
2022-08-15 10:40:00,57.41,57.44,57.27,57.27,35348.0,53.3306,53.3584,53.2005,53.2005,35348.0
2022-08-15 10:45:00,57.3,57.38,57.18,57.28,38804.0,53.2284,53.3027,53.1169,53.2098,38804.0
2022-08-15 10:50:00,57.27,57.5,57.26,57.41,27939.0,53.2005,53.4142,53.1912,53.3306,27939.0
2022-08-15 10:55:00,57.39,57.42,57.25,57.29,9828.0,53.312,53.3398,53.1819,53.2191,9828.0
2022-08-15 11:00:00,57.29,57.43,57.25,57.31,22304.0,53.2191,53.3491,53.1819,53.2377,22304.0
2022-08-15 11:05:00,57.31,57.49,57.31,57.42,20650.0,53.2377,53.4049,53.2377,53.3398,20650.0
2022-08-15 11:10:00,57.43,57.5,57.34,57.45,45595.0,53.3491,53.4142,53.2655,53.3677,45595.0
2022-08-15 11:15:00,57.43,57.59,57.42,57.59,40053.0,53.3491,53.4978,53.3398,53.4978,40053.0
2022-08-15 11:20:00,57.58,57.83,57.57,57.8,84399.0,53.4885,53.7207,53.4792,53.6928,84399.0
2022-08-15 11:25:00,57.79,57.99,57.79,57.96,82391.0,53.6836,53.8693,53.6836,53.8415,82391.0
2022-08-15 11:30:00,57.98,58.13,57.95,58.09,83921.0,53.8601,53.9994,53.8322,53.9622,83921.0
2022-08-15 11:35:00,58.1,58.25,58.08,58.17,81418.0,53.9715,54.1109,53.9529,54.0366,81418.0
2022-08-15 11:40:00,58.17,58.21,58.06,58.14,72187.0,54.0366,54.0737,53.9344,54.0087,72187.0
2022-08-15 11:45:00,58.13,58.28,58.11,58.21,57142.0,53.9994,54.1387,53.9808,54.0737,57142.0
2022-08-15 11:50:00,58.2,58.2,58.05,58.1,45738.0,54.0644,54.0644,53.9251,53.9715,45738.0
2022-08-15 11:55:00,58.08,58.16,58.05,58.11,35167.0,53.9529,54.0273,53.9251,53.9808,35167.0
2022-08-15 12:00:00,58.12,58.21,58.12,58.21,37356.0,53.9901,54.0737,53.9901,54.0737,37356.0
2022-08-15 12:05:00,58.21,58.22,58.07,58.14,28731.0,54.0737,54.083,53.9437,54.0087,28731.0
2022-08-15 12:10:00,58.14,58.19,58.04,58.05,30762.0,54.0087,54.0551,53.9158,53.9251,30762.0
2022-08-15 12:15:00,58.03,58.14,57.94,57.98,34507.0,53.9065,54.0087,53.8229,53.8601,34507.0
2022-08-15 12:20:00,57.99,58.0,57.84,57.85,27629.0,53.8693,53.8786,53.73,53.7393,27629.0
2022-08-15 12:25:00,57.87,57.96,57.84,57.96,25302.0,53.7579,53.8415,53.73,53.8415,25302.0
2022-08-15 12:30:00,57.95,57.95,57.86,57.93,18541.0,53.8322,53.8322,53.7486,53.8136,18541.0
2022-08-15 12:35:00,57.92,57.92,57.79,57.86,31870.0,53.8043,53.8043,53.6836,53.7486,31870.0
2022-08-15 12:40:00,57.86,57.87,57.78,57.82,15178.0,53.7486,53.7579,53.6743,53.7114,15178.0
2022-08-15 12:45:00,57.83,57.88,57.75,57.83,34654.0,53.7207,53.7672,53.6464,53.7207,34654.0
2022-08-15 12:50:00,57.82,57.96,57.78,57.93,17399.0,53.7114,53.8415,53.6743,53.8136,17399.0
2022-08-15 12:55:00,57.93,57.95,57.86,57.91,13400.0,53.8136,53.8322,53.7486,53.795,13400.0
2022-08-15 13:00:00,57.89,57.91,57.77,57.87,31295.0,53.7765,53.795,53.665,53.7579,31295.0
2022-08-15 13:05:00,57.88,57.89,57.8,57.84,15789.0,53.7672,53.7765,53.6928,53.73,15789.0
2022-08-15 13:10:00,57.85,57.88,57.8,57.86,20759.0,53.7393,53.7672,53.6928,53.7486,20759.0
2022-08-15 13:15:00,57.86,57.86,57.63,57.63,42024.0,53.7486,53.7486,53.5349,53.5349,42024.0
2022-08-15 13:20:00,57.64,57.67,57.56,57.59,22671.0,53.5442,53.5721,53.4699,53.4978,22671.0
2022-08-15 13:25:00,57.59,57.72,57.57,57.67,16916.0,53.4978,53.6185,53.4792,53.5721,16916.0
2022-08-15 13:30:00,57.67,57.83,57.67,57.78,19887.0,53.5721,53.7207,53.5721,53.6743,19887.0
2022-08-15 13:35:00,57.79,57.87,57.77,57.78,26416.0,53.6836,53.7579,53.665,53.6743,26416.0
2022-08-15 13:40:00,57.78,57.82,57.67,57.7,26501.0,53.6743,53.7114,53.5721,53.6,26501.0
2022-08-15 13:45:00,57.69,57.84,57.69,57.73,43693.0,53.5907,53.73,53.5907,53.6278,43693.0
2022-08-15 13:50:00,57.73,57.78,57.63,57.77,12975.0,53.6278,53.6743,53.5349,53.665,12975.0
2022-08-15 13:55:00,57.78,57.9,57.78,57.9,17243.0,53.6743,53.7857,53.6743,53.7857,17243.0
2022-08-15 14:00:00,57.9,57.94,57.87,57.92,30987.0,53.7857,53.8229,53.7579,53.8043,30987.0
2022-08-15 14:05:00,57.92,57.93,57.72,57.79,23908.0,53.8043,53.8136,53.6185,53.6836,23908.0
2022-08-15 14:10:00,57.8,57.87,57.79,57.87,16677.0,53.6928,53.7579,53.6836,53.7579,16677.0
2022-08-15 14:15:00,57.87,57.95,57.86,57.9,40139.0,53.7579,53.8322,53.7486,53.7857,40139.0
2022-08-15 14:20:00,57.89,57.89,57.72,57.74,36432.0,53.7765,53.7765,53.6185,53.6371,36432.0
2022-08-15 14:25:00,57.73,57.79,57.69,57.75,18791.0,53.6278,53.6836,53.5907,53.6464,18791.0
2022-08-15 14:30:00,57.75,57.86,57.7,57.82,27258.0,53.6464,53.7486,53.6,53.7114,27258.0
2022-08-15 14:35:00,57.83,57.87,57.78,57.81,16910.0,53.7207,53.7579,53.6743,53.7021,16910.0
2022-08-15 14:40:00,57.82,57.82,57.73,57.73,25119.0,53.7114,53.7114,53.6278,53.6278,25119.0
2022-08-15 14:45:00,57.73,57.79,57.7,57.79,23200.0,53.6278,53.6836,53.6,53.6836,23200.0
2022-08-15 14:50:00,57.79,57.79,57.7,57.74,13771.0,53.6836,53.6836,53.6,53.6371,13771.0
2022-08-15 14:55:00,57.75,57.9,57.72,57.88,48113.0,53.6464,53.7857,53.6185,53.7672,48113.0
2022-08-15 15:00:00,57.89,58.03,57.87,57.98,36618.0,53.7765,53.9065,53.7579,53.8601,36618.0
2022-08-15 15:05:00,57.98,58.04,57.96,57.98,20602.0,53.8601,53.9158,53.8415,53.8601,20602.0
2022-08-15 15:10:00,57.98,58.12,57.97,58.07,47639.0,53.8601,53.9901,53.8508,53.9437,47639.0
2022-08-15 15:15:00,58.06,58.1,58.04,58.09,29898.0,53.9344,53.9715,53.9158,53.9622,29898.0
2022-08-15 15:20:00,58.09,58.23,58.09,58.18,58045.0,53.9622,54.0923,53.9622,54.0458,58045.0
2022-08-15 15:25:00,58.18,58.19,58.11,58.17,31430.0,54.0458,54.0551,53.9808,54.0366,31430.0
2022-08-15 15:30:00,58.17,58.18,58.01,58.05,83416.0,54.0366,54.0458,53.8879,53.9251,83416.0
2022-08-15 15:35:00,58.05,58.13,58.05,58.08,46534.0,53.9251,53.9994,53.9251,53.9529,46534.0
2022-08-15 15:40:00,58.08,58.09,57.98,58.06,50030.0,53.9529,53.9622,53.8601,53.9344,50030.0
2022-08-15 15:45:00,58.05,58.2,58.05,58.2,66865.0,53.9251,54.0644,53.9251,54.0644,66865.0
2022-08-15 15:50:00,58.2,58.22,57.99,58.0,138070.0,54.0644,54.083,53.8693,53.8786,138070.0
2022-08-15 15:55:00,58.0,58.03,57.94,57.99,248167.0,53.8786,53.9065,53.8229,53.8693,248167.0
2022-08-16 09:30:00,56.82,57.1,56.55,56.79,175252.0,52.7825,53.0426,52.5317,52.7546,175252.0
2022-08-16 09:35:00,56.76,57.0,56.6,56.73,152734.0,52.7267,52.9497,52.5781,52.6989,152734.0
2022-08-16 09:40:00,56.75,56.88,56.62,56.65,113479.0,52.7175,52.8382,52.5967,52.6246,113479.0
2022-08-16 09:45:00,56.66,56.97,56.46,56.88,139786.0,52.6339,52.9218,52.4481,52.8382,139786.0
2022-08-16 09:50:00,56.86,56.86,56.53,56.59,74581.0,52.8196,52.8196,52.5131,52.5688,74581.0
2022-08-16 09:55:00,56.61,56.9,56.56,56.75,44495.0,52.5874,52.8568,52.541,52.7175,44495.0
2022-08-16 10:00:00,56.74,56.93,56.6,56.91,60959.0,52.7082,52.8847,52.5781,52.8661,60959.0
2022-08-16 10:05:00,56.89,57.4,56.86,57.38,69428.0,52.8475,53.3213,52.8196,53.3027,69428.0
2022-08-16 10:10:00,57.37,57.68,57.32,57.6,79440.0,53.2934,53.5814,53.247,53.5071,79440.0
2022-08-16 10:15:00,57.59,57.66,57.28,57.34,91655.0,53.4978,53.5628,53.2098,53.2655,91655.0
2022-08-16 10:20:00,57.34,57.52,57.31,57.5,34043.0,53.2655,53.4327,53.2377,53.4142,34043.0
2022-08-16 10:25:00,57.49,57.49,57.29,57.34,29843.0,53.4049,53.4049,53.2191,53.2655,29843.0
2022-08-16 10:30:00,57.33,57.33,57.15,57.27,43204.0,53.2562,53.2562,53.089,53.2005,43204.0
2022-08-16 10:35:00,57.26,57.47,57.21,57.24,37931.0,53.1912,53.3863,53.1448,53.1726,37931.0
2022-08-16 10:40:00,57.22,57.38,57.16,57.37,32882.0,53.1541,53.3027,53.0983,53.2934,32882.0
2022-08-16 10:45:00,57.37,57.38,57.18,57.22,28102.0,53.2934,53.3027,53.1169,53.1541,28102.0
2022-08-16 10:50:00,57.23,57.28,57.09,57.13,33840.0,53.1633,53.2098,53.0333,53.0705,33840.0
2022-08-16 10:55:00,57.14,57.21,57.09,57.17,31915.0,53.0797,53.1448,53.0333,53.1076,31915.0
2022-08-16 11:00:00,57.17,57.38,57.17,57.25,14130.0,53.1076,53.3027,53.1076,53.1819,14130.0
2022-08-16 11:05:00,57.23,57.43,57.23,57.4,26563.0,53.1633,53.3491,53.1633,53.3213,26563.0
2022-08-16 11:10:00,57.42,57.51,57.39,57.43,22057.0,53.3398,53.4235,53.312,53.3491,22057.0
2022-08-16 11:15:00,57.43,57.57,57.43,57.57,23297.0,53.3491,53.4792,53.3491,53.4792,23297.0
2022-08-16 11:20:00,57.56,57.56,57.4,57.44,16197.0,53.4699,53.4699,53.3213,53.3584,16197.0
2022-08-16 11:25:00,57.43,57.62,57.38,57.61,28709.0,53.3491,53.5256,53.3027,53.5163,28709.0
2022-08-16 11:30:00,57.62,57.71,57.59,57.63,20831.0,53.5256,53.6092,53.4978,53.5349,20831.0
2022-08-16 11:35:00,57.62,57.67,57.5,57.65,17894.0,53.5256,53.5721,53.4142,53.5535,17894.0
2022-08-16 11:40:00,57.66,57.73,57.65,57.67,69181.0,53.5628,53.6278,53.5535,53.5721,69181.0
2022-08-16 11:45:00,57.69,57.69,57.61,57.61,21395.0,53.5907,53.5907,53.5163,53.5163,21395.0
2022-08-16 11:50:00,57.62,57.74,57.57,57.73,19040.0,53.5256,53.6371,53.4792,53.6278,19040.0
2022-08-16 11:55:00,57.73,57.79,57.71,57.78,48395.0,53.6278,53.6836,53.6092,53.6743,48395.0
2022-08-16 12:00:00,57.79,57.8,57.68,57.7,24587.0,53.6836,53.6928,53.5814,53.6,24587.0
2022-08-16 12:05:00,57.7,57.72,57.57,57.58,16442.0,53.6,53.6185,53.4792,53.4885,16442.0
2022-08-16 12:10:00,57.57,57.69,57.55,57.66,27042.0,53.4792,53.5907,53.4606,53.5628,27042.0
2022-08-16 12:15:00,57.66,57.71,57.64,57.69,25018.0,53.5628,53.6092,53.5442,53.5907,25018.0
2022-08-16 12:20:00,57.67,57.71,57.58,57.69,18227.0,53.5721,53.6092,53.4885,53.5907,18227.0
2022-08-16 12:25:00,57.69,57.85,57.67,57.77,33416.0,53.5907,53.7393,53.5721,53.665,33416.0
2022-08-16 12:30:00,57.76,57.78,57.69,57.7,8174.0,53.6557,53.6743,53.5907,53.6,8174.0
2022-08-16 12:35:00,57.69,57.75,57.59,57.59,16228.0,53.5907,53.6464,53.4978,53.4978,16228.0
2022-08-16 12:40:00,57.59,57.64,57.55,57.57,15209.0,53.4978,53.5442,53.4606,53.4792,15209.0
2022-08-16 12:45:00,57.55,57.55,57.43,57.44,19821.0,53.4606,53.4606,53.3491,53.3584,19821.0
2022-08-16 12:50:00,57.44,57.59,57.43,57.57,19456.0,53.3584,53.4978,53.3491,53.4792,19456.0
2022-08-16 12:55:00,57.57,57.62,57.54,57.58,6532.0,53.4792,53.5256,53.4513,53.4885,6532.0
2022-08-16 13:00:00,57.58,57.65,57.55,57.62,10649.0,53.4885,53.5535,53.4606,53.5256,10649.0
2022-08-16 13:05:00,57.63,57.64,57.57,57.62,5391.0,53.5349,53.5442,53.4792,53.5256,5391.0
2022-08-16 13:10:00,57.62,57.7,57.58,57.7,17719.0,53.5256,53.6,53.4885,53.6,17719.0
2022-08-16 13:15:00,57.7,57.7,57.56,57.58,11508.0,53.6,53.6,53.4699,53.4885,11508.0
2022-08-16 13:20:00,57.59,57.59,57.51,57.56,14203.0,53.4978,53.4978,53.4235,53.4699,14203.0
2022-08-16 13:25:00,57.55,57.56,57.43,57.44,37024.0,53.4606,53.4699,53.3491,53.3584,37024.0
2022-08-16 13:30:00,57.46,57.55,57.46,57.54,13324.0,53.377,53.4606,53.377,53.4513,13324.0
2022-08-16 13:35:00,57.53,57.59,57.52,57.57,17136.0,53.442,53.4978,53.4327,53.4792,17136.0
2022-08-16 13:40:00,57.57,57.58,57.5,57.55,13836.0,53.4792,53.4885,53.4142,53.4606,13836.0
2022-08-16 13:45:00,57.57,57.61,57.54,57.58,16702.0,53.4792,53.5163,53.4513,53.4885,16702.0
2022-08-16 13:50:00,57.57,57.65,57.55,57.65,15910.0,53.4792,53.5535,53.4606,53.5535,15910.0
2022-08-16 13:55:00,57.64,57.66,57.58,57.61,14860.0,53.5442,53.5628,53.4885,53.5163,14860.0
2022-08-16 14:00:00,57.61,57.68,57.6,57.62,22247.0,53.5163,53.5814,53.5071,53.5256,22247.0
2022-08-16 14:05:00,57.61,57.65,57.57,57.58,19713.0,53.5163,53.5535,53.4792,53.4885,19713.0
2022-08-16 14:10:00,57.59,57.64,57.57,57.57,12287.0,53.4978,53.5442,53.4792,53.4792,12287.0
2022-08-16 14:15:00,57.57,57.62,57.54,57.62,23074.0,53.4792,53.5256,53.4513,53.5256,23074.0
2022-08-16 14:20:00,57.61,57.64,57.54,57.64,17716.0,53.5163,53.5442,53.4513,53.5442,17716.0
2022-08-16 14:25:00,57.65,57.65,57.54,57.56,26161.0,53.5535,53.5535,53.4513,53.4699,26161.0
2022-08-16 14:30:00,57.54,57.54,57.46,57.47,20861.0,53.4513,53.4513,53.377,53.3863,20861.0
2022-08-16 14:35:00,57.46,57.46,57.2,57.23,63922.0,53.377,53.377,53.1355,53.1633,63922.0
2022-08-16 14:40:00,57.23,57.26,57.12,57.12,32564.0,53.1633,53.1912,53.0612,53.0612,32564.0
2022-08-16 14:45:00,57.11,57.14,57.03,57.1,30327.0,53.0519,53.0797,52.9776,53.0426,30327.0
2022-08-16 14:50:00,57.1,57.11,57.01,57.05,42921.0,53.0426,53.0519,52.959,52.9961,42921.0
2022-08-16 14:55:00,57.05,57.17,57.05,57.09,27138.0,52.9961,53.1076,52.9961,53.0333,27138.0
2022-08-16 15:00:00,57.09,57.15,57.04,57.07,16297.0,53.0333,53.089,52.9868,53.0147,16297.0
2022-08-16 15:05:00,57.07,57.15,57.07,57.11,12161.0,53.0147,53.089,53.0147,53.0519,12161.0
2022-08-16 15:10:00,57.1,57.13,57.07,57.12,16186.0,53.0426,53.0705,53.0147,53.0612,16186.0
2022-08-16 15:15:00,57.12,57.22,57.11,57.21,23744.0,53.0612,53.1541,53.0519,53.1448,23744.0
2022-08-16 15:20:00,57.2,57.21,57.13,57.17,29133.0,53.1355,53.1448,53.0705,53.1076,29133.0
2022-08-16 15:25:00,57.18,57.37,57.18,57.36,56213.0,53.1169,53.2934,53.1169,53.2841,56213.0
2022-08-16 15:30:00,57.36,57.45,57.34,57.4,23323.0,53.2841,53.3677,53.2655,53.3213,23323.0
2022-08-16 15:35:00,57.4,57.6,57.39,57.54,53116.0,53.3213,53.5071,53.312,53.4513,53116.0
2022-08-16 15:40:00,57.53,57.59,57.44,57.48,36877.0,53.442,53.4978,53.3584,53.3956,36877.0
2022-08-16 15:45:00,57.49,57.58,57.45,57.49,55446.0,53.4049,53.4885,53.3677,53.4049,55446.0
2022-08-16 15:50:00,57.5,57.58,57.39,57.57,150460.0,53.4142,53.4885,53.312,53.4792,150460.0
2022-08-16 15:55:00,57.57,57.59,57.26,57.27,426844.0,53.4792,53.4978,53.1912,53.2005,426844.0
2022-08-17 09:30:00,57.0,57.28,56.84,57.16,173935.0,52.9497,53.2098,52.8011,53.0983,173935.0
2022-08-17 09:35:00,57.11,57.17,56.61,56.78,89933.0,53.0519,53.1076,52.5874,52.7453,89933.0
2022-08-17 09:40:00,56.79,56.88,56.7,56.83,80206.0,52.7546,52.8382,52.671,52.7918,80206.0
2022-08-17 09:45:00,56.83,56.89,56.66,56.87,111032.0,52.7918,52.8475,52.6339,52.8289,111032.0
2022-08-17 09:50:00,56.87,56.94,56.72,56.8,86913.0,52.8289,52.894,52.6896,52.7639,86913.0
2022-08-17 09:55:00,56.8,57.11,56.78,57.04,70494.0,52.7639,53.0519,52.7453,52.9868,70494.0
2022-08-17 10:00:00,57.04,57.2,56.92,57.19,87853.0,52.9868,53.1355,52.8754,53.1262,87853.0
2022-08-17 10:05:00,57.2,57.35,57.11,57.11,48451.0,53.1355,53.2748,53.0519,53.0519,48451.0
2022-08-17 10:10:00,57.11,57.24,56.85,56.89,57966.0,53.0519,53.1726,52.8104,52.8475,57966.0
2022-08-17 10:15:00,56.89,56.95,56.73,56.82,54752.0,52.8475,52.9032,52.6989,52.7825,54752.0
2022-08-17 10:20:00,56.83,56.87,56.73,56.81,33025.0,52.7918,52.8289,52.6989,52.7732,33025.0
2022-08-17 10:25:00,56.81,56.89,56.74,56.81,28166.0,52.7732,52.8475,52.7082,52.7732,28166.0
2022-08-17 10:30:00,56.81,56.93,56.76,56.91,62077.0,52.7732,52.8847,52.7267,52.8661,62077.0
2022-08-17 10:35:00,56.92,56.92,56.47,56.54,102412.0,52.8754,52.8754,52.4574,52.5224,102412.0
2022-08-17 10:40:00,56.54,56.55,56.37,56.37,59949.0,52.5224,52.5317,52.3645,52.3645,59949.0
2022-08-17 10:45:00,56.38,56.45,56.25,56.28,29815.0,52.3737,52.4388,52.253,52.2809,29815.0
2022-08-17 10:50:00,56.3,56.31,56.11,56.12,40405.0,52.2994,52.3087,52.1229,52.1322,40405.0
2022-08-17 10:55:00,56.12,56.19,56.07,56.09,85349.0,52.1322,52.1972,52.0858,52.1044,85349.0
2022-08-17 11:00:00,56.08,56.33,56.07,56.29,86651.0,52.0951,52.3273,52.0858,52.2901,86651.0
2022-08-17 11:05:00,56.29,56.32,56.13,56.14,43319.0,52.2901,52.318,52.1415,52.1508,43319.0
2022-08-17 11:10:00,56.12,56.15,56.05,56.06,28747.0,52.1322,52.1601,52.0672,52.0765,28747.0
2022-08-17 11:15:00,56.07,56.21,56.06,56.16,16167.0,52.0858,52.2158,52.0765,52.1694,16167.0
2022-08-17 11:20:00,56.15,56.18,56.02,56.07,21311.0,52.1601,52.188,52.0393,52.0858,21311.0
2022-08-17 11:25:00,56.08,56.12,55.9,55.93,81801.0,52.0951,52.1322,51.9279,51.9557,81801.0
2022-08-17 11:30:00,55.93,56.05,55.86,55.99,54306.0,51.9557,52.0672,51.8907,52.0115,54306.0
2022-08-17 11:35:00,55.99,56.11,55.99,56.07,32530.0,52.0115,52.1229,52.0115,52.0858,32530.0
2022-08-17 11:40:00,56.07,56.07,55.85,55.9,46209.0,52.0858,52.0858,51.8814,51.9279,46209.0
2022-08-17 11:45:00,55.9,55.93,55.8,55.9,28966.0,51.9279,51.9557,51.835,51.9279,28966.0
2022-08-17 11:50:00,55.9,55.98,55.9,55.97,35352.0,51.9279,52.0022,51.9279,51.9929,35352.0
2022-08-17 11:55:00,55.97,56.1,55.95,56.07,51043.0,51.9929,52.1136,51.9743,52.0858,51043.0
2022-08-17 12:00:00,56.08,56.16,56.07,56.14,32193.0,52.0951,52.1694,52.0858,52.1508,32193.0
2022-08-17 12:05:00,56.14,56.26,56.14,56.24,18181.0,52.1508,52.2623,52.1508,52.2437,18181.0
2022-08-17 12:10:00,56.23,56.27,56.15,56.26,27233.0,52.2344,52.2716,52.1601,52.2623,27233.0
2022-08-17 12:15:00,56.28,56.37,56.25,56.37,47752.0,52.2809,52.3645,52.253,52.3645,47752.0
2022-08-17 12:20:00,56.37,56.48,56.34,56.48,21818.0,52.3645,52.4666,52.3366,52.4666,21818.0
2022-08-17 12:25:00,56.48,56.5,56.39,56.44,20699.0,52.4666,52.4852,52.383,52.4295,20699.0
2022-08-17 12:30:00,56.44,56.45,56.38,56.4,17169.0,52.4295,52.4388,52.3737,52.3923,17169.0
2022-08-17 12:35:00,56.39,56.41,56.21,56.22,30138.0,52.383,52.4016,52.2158,52.2251,30138.0
2022-08-17 12:40:00,56.19,56.21,56.15,56.18,19413.0,52.1972,52.2158,52.1601,52.188,19413.0
2022-08-17 12:45:00,56.18,56.18,56.06,56.08,16517.0,52.188,52.188,52.0765,52.0951,16517.0
2022-08-17 12:50:00,56.07,56.16,56.07,56.12,16967.0,52.0858,52.1694,52.0858,52.1322,16967.0
2022-08-17 12:55:00,56.12,56.17,56.12,56.15,7259.0,52.1322,52.1787,52.1322,52.1601,7259.0
2022-08-17 13:00:00,56.15,56.18,56.11,56.15,28478.0,52.1601,52.188,52.1229,52.1601,28478.0
2022-08-17 13:05:00,56.15,56.17,56.06,56.07,12017.0,52.1601,52.1787,52.0765,52.0858,12017.0
2022-08-17 13:10:00,56.08,56.08,56.0,56.05,18686.0,52.0951,52.0951,52.0208,52.0672,18686.0
2022-08-17 13:15:00,56.06,56.08,55.98,55.98,32142.0,52.0765,52.0951,52.0022,52.0022,32142.0
2022-08-17 13:20:00,55.98,56.04,55.97,56.0,17284.0,52.0022,52.0579,51.9929,52.0208,17284.0
2022-08-17 13:25:00,56.0,56.02,55.96,55.99,15691.0,52.0208,52.0393,51.9836,52.0115,15691.0
2022-08-17 13:30:00,55.99,56.02,55.88,55.9,16286.0,52.0115,52.0393,51.9093,51.9279,16286.0
2022-08-17 13:35:00,55.91,55.96,55.83,55.95,26636.0,51.9371,51.9836,51.8628,51.9743,26636.0
2022-08-17 13:40:00,55.95,55.99,55.93,55.96,22334.0,51.9743,52.0115,51.9557,51.9836,22334.0
2022-08-17 13:45:00,55.97,56.01,55.9,56.01,24517.0,51.9929,52.03,51.9279,52.03,24517.0
2022-08-17 13:50:00,56.01,56.01,55.94,55.96,14785.0,52.03,52.03,51.965,51.9836,14785.0
2022-08-17 13:55:00,55.96,55.99,55.94,55.97,17712.0,51.9836,52.0115,51.965,51.9929,17712.0
2022-08-17 14:00:00,55.97,56.18,55.9,56.08,73062.0,51.9929,52.188,51.9279,52.0951,73062.0
2022-08-17 14:05:00,56.07,56.18,55.93,56.14,16670.0,52.0858,52.188,51.9557,52.1508,16670.0
2022-08-17 14:10:00,56.14,56.23,56.08,56.23,15184.0,52.1508,52.2344,52.0951,52.2344,15184.0
2022-08-17 14:15:00,56.24,56.28,56.1,56.18,32786.0,52.2437,52.2809,52.1136,52.188,32786.0
2022-08-17 14:20:00,56.16,56.18,56.03,56.1,6862.0,52.1694,52.188,52.0486,52.1136,6862.0
2022-08-17 14:25:00,56.12,56.17,56.11,56.17,20129.0,52.1322,52.1787,52.1229,52.1787,20129.0
2022-08-17 14:30:00,56.19,56.24,56.16,56.24,8031.0,52.1972,52.2437,52.1694,52.2437,8031.0
2022-08-17 14:35:00,56.26,56.33,56.25,56.33,40867.0,52.2623,52.3273,52.253,52.3273,40867.0
2022-08-17 14:40:00,56.32,56.32,56.18,56.18,28265.0,52.318,52.318,52.188,52.188,28265.0
2022-08-17 14:45:00,56.19,56.19,56.13,56.17,18516.0,52.1972,52.1972,52.1415,52.1787,18516.0
2022-08-17 14:50:00,56.18,56.21,56.16,56.21,17360.0,52.188,52.2158,52.1694,52.2158,17360.0
2022-08-17 14:55:00,56.21,56.22,56.1,56.1,19630.0,52.2158,52.2251,52.1136,52.1136,19630.0
2022-08-17 15:00:00,56.1,56.24,56.1,56.19,20942.0,52.1136,52.2437,52.1136,52.1972,20942.0
2022-08-17 15:05:00,56.2,56.23,56.1,56.12,32306.0,52.2065,52.2344,52.1136,52.1322,32306.0
2022-08-17 15:10:00,56.12,56.14,56.01,56.08,64586.0,52.1322,52.1508,52.03,52.0951,64586.0
2022-08-17 15:15:00,56.09,56.09,56.02,56.06,20373.0,52.1044,52.1044,52.0393,52.0765,20373.0
2022-08-17 15:20:00,56.05,56.1,56.01,56.09,24279.0,52.0672,52.1136,52.03,52.1044,24279.0
2022-08-17 15:25:00,56.1,56.12,56.03,56.11,38771.0,52.1136,52.1322,52.0486,52.1229,38771.0
2022-08-17 15:30:00,56.11,56.11,56.02,56.02,38374.0,52.1229,52.1229,52.0393,52.0393,38374.0
2022-08-17 15:35:00,56.02,56.11,56.02,56.08,38709.0,52.0393,52.1229,52.0393,52.0951,38709.0
2022-08-17 15:40:00,56.08,56.12,56.05,56.09,56374.0,52.0951,52.1322,52.0672,52.1044,56374.0
2022-08-17 15:45:00,56.09,56.1,56.03,56.06,106524.0,52.1044,52.1136,52.0486,52.0765,106524.0
2022-08-17 15:50:00,56.07,56.22,56.05,56.2,188231.0,52.0858,52.2251,52.0672,52.2065,188231.0
2022-08-17 15:55:00,56.2,56.27,56.14,56.16,263866.0,52.2065,52.2716,52.1508,52.1694,263866.0
2022-08-18 09:30:00,55.62,55.88,55.08,55.16,181293.0,51.6678,51.9093,51.1661,51.2404,181293.0
2022-08-18 09:35:00,55.15,55.35,54.85,54.87,161085.0,51.2311,51.4169,50.9525,50.971,161085.0
2022-08-18 09:40:00,54.85,55.31,54.85,55.17,106125.0,50.9525,51.3798,50.9525,51.2497,106125.0
2022-08-18 09:45:00,55.18,55.34,54.86,54.98,125950.0,51.259,51.4076,50.9618,51.0732,125950.0
2022-08-18 09:50:00,54.96,55.1,54.81,54.98,92149.0,51.0547,51.1847,50.9153,51.0732,92149.0
2022-08-18 09:55:00,54.97,55.01,54.84,54.9,98299.0,51.0639,51.1011,50.9432,50.9989,98299.0
2022-08-18 10:00:00,54.9,54.9,54.59,54.63,111754.0,50.9989,50.9989,50.7109,50.7481,111754.0
2022-08-18 10:05:00,54.64,54.67,54.46,54.66,108643.0,50.7574,50.7853,50.5902,50.776,108643.0
2022-08-18 10:10:00,54.67,54.77,54.61,54.73,69914.0,50.7853,50.8782,50.7295,50.841,69914.0
2022-08-18 10:15:00,54.73,54.84,54.62,54.65,44270.0,50.841,50.9432,50.7388,50.7667,44270.0
2022-08-18 10:20:00,54.65,54.8,54.62,54.65,46576.0,50.7667,50.906,50.7388,50.7667,46576.0
2022-08-18 10:25:00,54.64,54.64,54.42,54.57,82008.0,50.7574,50.7574,50.553,50.6924,82008.0
2022-08-18 10:30:00,54.57,54.69,54.52,54.54,58862.0,50.6924,50.8038,50.6459,50.6645,58862.0
2022-08-18 10:35:00,54.52,54.52,54.38,54.42,88284.0,50.6459,50.6459,50.5159,50.553,88284.0
2022-08-18 10:40:00,54.42,54.67,54.41,54.61,107796.0,50.553,50.7853,50.5437,50.7295,107796.0
2022-08-18 10:45:00,54.63,54.78,54.58,54.73,74419.0,50.7481,50.8874,50.7017,50.841,74419.0
2022-08-18 10:50:00,54.73,54.79,54.61,54.71,65568.0,50.841,50.8967,50.7295,50.8224,65568.0
2022-08-18 10:55:00,54.71,54.83,54.71,54.73,58680.0,50.8224,50.9339,50.8224,50.841,58680.0
2022-08-18 11:00:00,54.74,54.8,54.66,54.77,60312.0,50.8503,50.906,50.776,50.8782,60312.0
2022-08-18 11:05:00,54.78,54.87,54.71,54.85,48541.0,50.8874,50.971,50.8224,50.9525,48541.0
2022-08-18 11:10:00,54.85,55.01,54.84,54.99,71011.0,50.9525,51.1011,50.9432,51.0825,71011.0
2022-08-18 11:15:00,54.99,55.12,54.97,55.0,83393.0,51.0825,51.2033,51.0639,51.0918,83393.0
2022-08-18 11:20:00,55.01,55.33,55.0,55.32,47900.0,51.1011,51.3984,51.0918,51.3891,47900.0
2022-08-18 11:25:00,55.31,55.49,55.3,55.44,96690.0,51.3798,51.547,51.3705,51.5005,96690.0
2022-08-18 11:30:00,55.43,55.43,55.2,55.2,58097.0,51.4913,51.4913,51.2776,51.2776,58097.0
2022-08-18 11:35:00,55.21,55.21,55.07,55.18,46186.0,51.2869,51.2869,51.1568,51.259,46186.0
2022-08-18 11:40:00,55.18,55.22,54.94,54.96,56344.0,51.259,51.2962,51.0361,51.0547,56344.0
2022-08-18 11:45:00,54.97,54.97,54.84,54.85,36827.0,51.0639,51.0639,50.9432,50.9525,36827.0
2022-08-18 11:50:00,54.85,54.89,54.82,54.83,26620.0,50.9525,50.9896,50.9246,50.9339,26620.0
2022-08-18 11:55:00,54.83,54.93,54.82,54.87,36596.0,50.9339,51.0268,50.9246,50.971,36596.0
2022-08-18 12:00:00,54.87,54.95,54.83,54.94,25258.0,50.971,51.0454,50.9339,51.0361,25258.0
2022-08-18 12:05:00,54.93,54.95,54.85,54.9,15423.0,51.0268,51.0454,50.9525,50.9989,15423.0
2022-08-18 12:10:00,54.91,54.91,54.82,54.82,24278.0,51.0082,51.0082,50.9246,50.9246,24278.0
2022-08-18 12:15:00,54.83,54.87,54.78,54.87,47684.0,50.9339,50.971,50.8874,50.971,47684.0
2022-08-18 12:20:00,54.88,54.88,54.76,54.78,22167.0,50.9803,50.9803,50.8689,50.8874,22167.0
2022-08-18 12:25:00,54.78,54.87,54.77,54.85,48265.0,50.8874,50.971,50.8782,50.9525,48265.0
2022-08-18 12:30:00,54.85,54.87,54.79,54.81,19008.0,50.9525,50.971,50.8967,50.9153,19008.0
2022-08-18 12:35:00,54.82,54.82,54.75,54.75,28071.0,50.9246,50.9246,50.8596,50.8596,28071.0
2022-08-18 12:40:00,54.76,54.78,54.68,54.73,34190.0,50.8689,50.8874,50.7945,50.841,34190.0
2022-08-18 12:45:00,54.73,54.81,54.73,54.78,20834.0,50.841,50.9153,50.841,50.8874,20834.0
2022-08-18 12:50:00,54.79,54.8,54.76,54.79,13561.0,50.8967,50.906,50.8689,50.8967,13561.0
2022-08-18 12:55:00,54.8,54.87,54.79,54.83,17568.0,50.906,50.971,50.8967,50.9339,17568.0
2022-08-18 13:00:00,54.83,54.89,54.82,54.85,23842.0,50.9339,50.9896,50.9246,50.9525,23842.0
2022-08-18 13:05:00,54.85,55.08,54.85,55.07,46961.0,50.9525,51.1661,50.9525,51.1568,46961.0
2022-08-18 13:10:00,55.08,55.13,54.98,54.99,47912.0,51.1661,51.2126,51.0732,51.0825,47912.0
2022-08-18 13:15:00,54.99,55.06,54.96,55.05,16379.0,51.0825,51.1475,51.0547,51.1383,16379.0
2022-08-18 13:20:00,55.05,55.07,55.0,55.02,15563.0,51.1383,51.1568,51.0918,51.1104,15563.0
2022-08-18 13:25:00,55.02,55.07,55.0,55.04,19695.0,51.1104,51.1568,51.0918,51.129,19695.0
2022-08-18 13:30:00,55.04,55.06,54.98,55.04,19260.0,51.129,51.1475,51.0732,51.129,19260.0
2022-08-18 13:35:00,55.05,55.08,55.03,55.04,13199.0,51.1383,51.1661,51.1197,51.129,13199.0
2022-08-18 13:40:00,55.05,55.06,54.99,55.01,19181.0,51.1383,51.1475,51.0825,51.1011,19181.0
2022-08-18 13:45:00,55.01,55.02,54.91,54.96,42455.0,51.1011,51.1104,51.0082,51.0547,42455.0
2022-08-18 13:50:00,54.94,55.0,54.93,54.95,12914.0,51.0361,51.0918,51.0268,51.0454,12914.0
2022-08-18 13:55:00,54.94,54.94,54.88,54.93,17418.0,51.0361,51.0361,50.9803,51.0268,17418.0
2022-08-18 14:00:00,54.94,54.95,54.9,54.91,25009.0,51.0361,51.0454,50.9989,51.0082,25009.0
2022-08-18 14:05:00,54.91,54.99,54.9,54.99,21225.0,51.0082,51.0825,50.9989,51.0825,21225.0
2022-08-18 14:10:00,54.98,54.99,54.92,54.97,25901.0,51.0732,51.0825,51.0175,51.0639,25901.0
2022-08-18 14:15:00,54.97,55.01,54.94,55.0,20965.0,51.0639,51.1011,51.0361,51.0918,20965.0
2022-08-18 14:20:00,55.0,55.05,54.97,55.04,17490.0,51.0918,51.1383,51.0639,51.129,17490.0
2022-08-18 14:25:00,55.04,55.11,55.02,55.11,22777.0,51.129,51.194,51.1104,51.194,22777.0
2022-08-18 14:30:00,55.11,55.15,55.05,55.12,36186.0,51.194,51.2311,51.1383,51.2033,36186.0
2022-08-18 14:35:00,55.11,55.14,55.09,55.13,22122.0,51.194,51.2219,51.1754,51.2126,22122.0
2022-08-18 14:40:00,55.14,55.19,55.11,55.13,29677.0,51.2219,51.2683,51.194,51.2126,29677.0
2022-08-18 14:45:00,55.13,55.13,55.09,55.11,25516.0,51.2126,51.2126,51.1754,51.194,25516.0
2022-08-18 14:50:00,55.11,55.19,55.09,55.18,43170.0,51.194,51.2683,51.1754,51.259,43170.0
2022-08-18 14:55:00,55.16,55.22,55.14,55.18,20770.0,51.2404,51.2962,51.2219,51.259,20770.0
2022-08-18 15:00:00,55.18,55.24,55.17,55.18,26169.0,51.259,51.3148,51.2497,51.259,26169.0
2022-08-18 15:05:00,55.19,55.24,55.17,55.22,21821.0,51.2683,51.3148,51.2497,51.2962,21821.0
2022-08-18 15:10:00,55.22,55.23,55.15,55.21,44077.0,51.2962,51.3055,51.2311,51.2869,44077.0
2022-08-18 15:15:00,55.21,55.31,55.21,55.3,33900.0,51.2869,51.3798,51.2869,51.3705,33900.0
2022-08-18 15:20:00,55.29,55.33,55.26,55.28,49574.0,51.3612,51.3984,51.3333,51.3519,49574.0
2022-08-18 15:25:00,55.28,55.28,55.19,55.2,35313.0,51.3519,51.3519,51.2683,51.2776,35313.0
2022-08-18 15:30:00,55.2,55.24,55.15,55.24,31918.0,51.2776,51.3148,51.2311,51.3148,31918.0
2022-08-18 15:35:00,55.24,55.24,55.16,55.19,24006.0,51.3148,51.3148,51.2404,51.2683,24006.0
2022-08-18 15:40:00,55.17,55.22,55.13,55.21,49627.0,51.2497,51.2962,51.2126,51.2869,49627.0
2022-08-18 15:45:00,55.22,55.25,55.17,55.17,47371.0,51.2962,51.324,51.2497,51.2497,47371.0
2022-08-18 15:50:00,55.16,55.16,55.06,55.13,133534.0,51.2404,51.2404,51.1475,51.2126,133534.0
2022-08-18 15:55:00,55.13,55.19,55.1,55.19,166337.0,51.2126,51.2683,51.1847,51.2683,166337.0
2022-08-19 09:30:00,55.1,55.55,54.95,55.41,212215.0,51.1847,51.6027,51.0454,51.4727,212215.0
2022-08-19 09:35:00,55.43,55.88,55.17,55.2,129910.0,51.4913,51.9093,51.2497,51.2776,129910.0
2022-08-19 09:40:00,55.24,55.46,55.18,55.27,134798.0,51.3148,51.5191,51.259,51.3426,134798.0
2022-08-19 09:45:00,55.28,55.4,54.93,54.97,131497.0,51.3519,51.4634,51.0268,51.0639,131497.0
2022-08-19 09:50:00,55.01,55.13,54.82,55.0,103374.0,51.1011,51.2126,50.9246,51.0918,103374.0
2022-08-19 09:55:00,55.01,55.09,54.88,54.89,46160.0,51.1011,51.1754,50.9803,50.9896,46160.0
2022-08-19 10:00:00,54.89,54.89,54.63,54.72,57982.0,50.9896,50.9896,50.7481,50.8317,57982.0
2022-08-19 10:05:00,54.73,54.9,54.71,54.73,33649.0,50.841,50.9989,50.8224,50.841,33649.0
2022-08-19 10:10:00,54.72,54.86,54.7,54.75,40784.0,50.8317,50.9618,50.8131,50.8596,40784.0
2022-08-19 10:15:00,54.75,54.89,54.74,54.83,41086.0,50.8596,50.9896,50.8503,50.9339,41086.0
2022-08-19 10:20:00,54.83,54.94,54.79,54.81,28991.0,50.9339,51.0361,50.8967,50.9153,28991.0
2022-08-19 10:25:00,54.81,54.86,54.75,54.84,28617.0,50.9153,50.9618,50.8596,50.9432,28617.0
2022-08-19 10:30:00,54.85,54.86,54.61,54.63,41010.0,50.9525,50.9618,50.7295,50.7481,41010.0
2022-08-19 10:35:00,54.63,54.74,54.58,54.73,30377.0,50.7481,50.8503,50.7017,50.841,30377.0
2022-08-19 10:40:00,54.73,54.81,54.69,54.72,29361.0,50.841,50.9153,50.8038,50.8317,29361.0
2022-08-19 10:45:00,54.71,54.85,54.67,54.82,31507.0,50.8224,50.9525,50.7853,50.9246,31507.0
2022-08-19 10:50:00,54.81,54.81,54.67,54.72,45977.0,50.9153,50.9153,50.7853,50.8317,45977.0
2022-08-19 10:55:00,54.72,54.78,54.6,54.65,69312.0,50.8317,50.8874,50.7202,50.7667,69312.0
2022-08-19 11:00:00,54.65,54.82,54.64,54.81,30950.0,50.7667,50.9246,50.7574,50.9153,30950.0
2022-08-19 11:05:00,54.8,54.93,54.8,54.91,37008.0,50.906,51.0268,50.906,51.0082,37008.0
2022-08-19 11:10:00,54.9,54.92,54.79,54.92,28336.0,50.9989,51.0175,50.8967,51.0175,28336.0
2022-08-19 11:15:00,54.96,55.02,54.91,55.0,42722.0,51.0547,51.1104,51.0082,51.0918,42722.0
2022-08-19 11:20:00,55.01,55.03,54.94,54.99,32358.0,51.1011,51.1197,51.0361,51.0825,32358.0
2022-08-19 11:25:00,54.98,55.15,54.92,55.13,70252.0,51.0732,51.2311,51.0175,51.2126,70252.0
2022-08-19 11:30:00,55.13,55.16,55.03,55.1,27645.0,51.2126,51.2404,51.1197,51.1847,27645.0
2022-08-19 11:35:00,55.12,55.2,55.08,55.12,31452.0,51.2033,51.2776,51.1661,51.2033,31452.0
2022-08-19 11:40:00,55.11,55.2,55.02,55.02,35152.0,51.194,51.2776,51.1104,51.1104,35152.0
2022-08-19 11:45:00,55.02,55.25,55.02,55.18,32711.0,51.1104,51.324,51.1104,51.259,32711.0
2022-08-19 11:50:00,55.2,55.28,55.18,55.23,32134.0,51.2776,51.3519,51.259,51.3055,32134.0
2022-08-19 11:55:00,55.22,55.24,55.15,55.19,24164.0,51.2962,51.3148,51.2311,51.2683,24164.0
2022-08-19 12:00:00,55.19,55.27,55.18,55.23,23960.0,51.2683,51.3426,51.259,51.3055,23960.0
2022-08-19 12:05:00,55.22,55.24,55.02,55.06,41317.0,51.2962,51.3148,51.1104,51.1475,41317.0
2022-08-19 12:10:00,55.07,55.15,55.04,55.11,34406.0,51.1568,51.2311,51.129,51.194,34406.0
2022-08-19 12:15:00,55.14,55.21,55.12,55.14,42997.0,51.2219,51.2869,51.2033,51.2219,42997.0
2022-08-19 12:20:00,55.15,55.15,54.95,54.96,20885.0,51.2311,51.2311,51.0454,51.0547,20885.0
2022-08-19 12:25:00,54.93,55.01,54.91,54.98,12254.0,51.0268,51.1011,51.0082,51.0732,12254.0
2022-08-19 12:30:00,54.99,55.02,54.89,54.93,25893.0,51.0825,51.1104,50.9896,51.0268,25893.0
2022-08-19 12:35:00,54.91,54.98,54.89,54.93,13014.0,51.0082,51.0732,50.9896,51.0268,13014.0
2022-08-19 12:40:00,54.93,54.99,54.9,54.98,12414.0,51.0268,51.0825,50.9989,51.0732,12414.0
2022-08-19 12:45:00,54.98,55.01,54.89,54.89,9290.0,51.0732,51.1011,50.9896,50.9896,9290.0
2022-08-19 12:50:00,54.89,54.93,54.87,54.91,8692.0,50.9896,51.0268,50.971,51.0082,8692.0
2022-08-19 12:55:00,54.92,54.96,54.89,54.95,22398.0,51.0175,51.0547,50.9896,51.0454,22398.0
2022-08-19 13:00:00,54.95,54.95,54.76,54.84,36309.0,51.0454,51.0454,50.8689,50.9432,36309.0
2022-08-19 13:05:00,54.85,54.9,54.82,54.89,24280.0,50.9525,50.9989,50.9246,50.9896,24280.0
2022-08-19 13:10:00,54.88,54.9,54.82,54.84,22160.0,50.9803,50.9989,50.9246,50.9432,22160.0
2022-08-19 13:15:00,54.84,54.86,54.76,54.78,21649.0,50.9432,50.9618,50.8689,50.8874,21649.0
2022-08-19 13:20:00,54.79,54.8,54.76,54.77,22015.0,50.8967,50.906,50.8689,50.8782,22015.0
2022-08-19 13:25:00,54.77,54.86,54.76,54.84,18771.0,50.8782,50.9618,50.8689,50.9432,18771.0
2022-08-19 13:30:00,54.85,54.86,54.78,54.81,19746.0,50.9525,50.9618,50.8874,50.9153,19746.0
2022-08-19 13:35:00,54.81,54.9,54.8,54.89,5931.0,50.9153,50.9989,50.906,50.9896,5931.0
2022-08-19 13:40:00,54.88,54.93,54.87,54.92,13359.0,50.9803,51.0268,50.971,51.0175,13359.0
2022-08-19 13:45:00,54.91,54.98,54.91,54.96,24913.0,51.0082,51.0732,51.0082,51.0547,24913.0
2022-08-19 13:50:00,54.97,55.0,54.94,55.0,11262.0,51.0639,51.0918,51.0361,51.0918,11262.0
2022-08-19 13:55:00,54.99,55.02,54.96,54.99,25583.0,51.0825,51.1104,51.0547,51.0825,25583.0
2022-08-19 14:00:00,54.98,55.06,54.98,55.03,36737.0,51.0732,51.1475,51.0732,51.1197,36737.0
2022-08-19 14:05:00,55.04,55.08,55.02,55.05,14749.0,51.129,51.1661,51.1104,51.1383,14749.0
2022-08-19 14:10:00,55.06,55.07,54.97,54.98,13496.0,51.1475,51.1568,51.0639,51.0732,13496.0
2022-08-19 14:15:00,54.98,54.99,54.93,54.95,15069.0,51.0732,51.0825,51.0268,51.0454,15069.0
2022-08-19 14:20:00,54.95,54.95,54.93,54.93,10834.0,51.0454,51.0454,51.0268,51.0268,10834.0
2022-08-19 14:25:00,54.93,54.94,54.87,54.87,17764.0,51.0268,51.0361,50.971,50.971,17764.0
2022-08-19 14:30:00,54.88,54.91,54.83,54.87,19251.0,50.9803,51.0082,50.9339,50.971,19251.0
2022-08-19 14:35:00,54.87,54.88,54.81,54.82,18751.0,50.971,50.9803,50.9153,50.9246,18751.0
2022-08-19 14:40:00,54.82,54.83,54.76,54.79,21161.0,50.9246,50.9339,50.8689,50.8967,21161.0
2022-08-19 14:45:00,54.79,54.79,54.74,54.78,41462.0,50.8967,50.8967,50.8503,50.8874,41462.0
2022-08-19 14:50:00,54.79,54.81,54.68,54.7,19405.0,50.8967,50.9153,50.7945,50.8131,19405.0
2022-08-19 14:55:00,54.7,54.71,54.64,54.66,19048.0,50.8131,50.8224,50.7574,50.776,19048.0
2022-08-19 15:00:00,54.66,54.68,54.64,54.67,28492.0,50.776,50.7945,50.7574,50.7853,28492.0
2022-08-19 15:05:00,54.68,54.7,54.65,54.66,17249.0,50.7945,50.8131,50.7667,50.776,17249.0
2022-08-19 15:10:00,54.67,54.74,54.67,54.73,23850.0,50.7853,50.8503,50.7853,50.841,23850.0
2022-08-19 15:15:00,54.72,54.75,54.68,54.74,21168.0,50.8317,50.8596,50.7945,50.8503,21168.0
2022-08-19 15:20:00,54.74,54.81,54.73,54.77,26275.0,50.8503,50.9153,50.841,50.8782,26275.0
2022-08-19 15:25:00,54.77,54.79,54.71,54.77,27727.0,50.8782,50.8967,50.8224,50.8782,27727.0
2022-08-19 15:30:00,54.77,54.93,54.76,54.91,51956.0,50.8782,51.0268,50.8689,51.0082,51956.0
2022-08-19 15:35:00,54.9,54.94,54.85,54.86,48642.0,50.9989,51.0361,50.9525,50.9618,48642.0
2022-08-19 15:40:00,54.87,54.92,54.83,54.88,41775.0,50.971,51.0175,50.9339,50.9803,41775.0
2022-08-19 15:45:00,54.88,54.9,54.77,54.78,66192.0,50.9803,50.9989,50.8782,50.8874,66192.0
2022-08-19 15:50:00,54.78,54.8,54.71,54.74,174493.0,50.8874,50.906,50.8224,50.8503,174493.0
2022-08-19 15:55:00,54.74,54.76,54.61,54.7,323980.0,50.8503,50.8689,50.7295,50.8131,323980.0
2022-08-22 09:30:00,55.36,55.64,55.13,55.46,275564.0,51.4262,51.6863,51.2126,51.5191,275564.0
2022-08-22 09:35:00,55.46,55.64,55.25,55.44,167711.0,51.5191,51.6863,51.324,51.5005,167711.0
2022-08-22 09:40:00,55.45,55.77,55.35,55.68,153899.0,51.5098,51.8071,51.4169,51.7235,153899.0
2022-08-22 09:45:00,55.68,55.81,55.3,55.35,166557.0,51.7235,51.8443,51.3705,51.4169,166557.0
2022-08-22 09:50:00,55.34,55.75,55.29,55.62,89150.0,51.4076,51.7885,51.3612,51.6678,89150.0
2022-08-22 09:55:00,55.62,55.72,55.51,55.56,70736.0,51.6678,51.7606,51.5656,51.612,70736.0
2022-08-22 10:00:00,55.56,55.57,55.32,55.36,93683.0,51.612,51.6213,51.3891,51.4262,93683.0
2022-08-22 10:05:00,55.37,55.4,55.07,55.12,107344.0,51.4355,51.4634,51.1568,51.2033,107344.0
2022-08-22 10:10:00,55.1,55.21,55.05,55.13,80283.0,51.1847,51.2869,51.1383,51.2126,80283.0
2022-08-22 10:15:00,55.12,55.2,55.06,55.12,72766.0,51.2033,51.2776,51.1475,51.2033,72766.0
2022-08-22 10:20:00,55.13,55.16,55.05,55.05,52951.0,51.2126,51.2404,51.1383,51.1383,52951.0
2022-08-22 10:25:00,55.04,55.27,54.97,55.27,62251.0,51.129,51.3426,51.0639,51.3426,62251.0
2022-08-22 10:30:00,55.28,55.7,55.28,55.68,64127.0,51.3519,51.7421,51.3519,51.7235,64127.0
2022-08-22 10:35:00,55.69,56.06,55.58,56.0,136834.0,51.7328,52.0765,51.6306,52.0208,136834.0
2022-08-22 10:40:00,56.0,56.15,55.92,55.95,172870.0,52.0208,52.1601,51.9464,51.9743,172870.0
2022-08-22 10:45:00,55.95,56.08,55.92,56.0,117775.0,51.9743,52.0951,51.9464,52.0208,117775.0
2022-08-22 10:50:00,56.01,56.03,55.84,55.85,120532.0,52.03,52.0486,51.8721,51.8814,120532.0
2022-08-22 10:55:00,55.86,55.91,55.66,55.67,53158.0,51.8907,51.9371,51.7049,51.7142,53158.0
2022-08-22 11:00:00,55.66,55.81,55.66,55.73,72631.0,51.7049,51.8443,51.7049,51.7699,72631.0
2022-08-22 11:05:00,55.73,55.89,55.72,55.79,41871.0,51.7699,51.9186,51.7606,51.8257,41871.0
2022-08-22 11:10:00,55.8,55.86,55.65,55.68,52030.0,51.835,51.8907,51.6956,51.7235,52030.0
2022-08-22 11:15:00,55.67,55.78,55.66,55.77,41475.0,51.7142,51.8164,51.7049,51.8071,41475.0
2022-08-22 11:20:00,55.77,55.8,55.68,55.7,54612.0,51.8071,51.835,51.7235,51.7421,54612.0
2022-08-22 11:25:00,55.71,55.76,55.62,55.62,65452.0,51.7514,51.7978,51.6678,51.6678,65452.0
2022-08-22 11:30:00,55.63,55.64,55.47,55.56,75814.0,51.677,51.6863,51.5284,51.612,75814.0
2022-08-22 11:35:00,55.56,55.68,55.52,55.65,63207.0,51.612,51.7235,51.5749,51.6956,63207.0
2022-08-22 11:40:00,55.65,55.76,55.64,55.66,38501.0,51.6956,51.7978,51.6863,51.7049,38501.0
2022-08-22 11:45:00,55.66,55.66,55.53,55.57,44658.0,51.7049,51.7049,51.5841,51.6213,44658.0
2022-08-22 11:50:00,55.58,55.72,55.55,55.72,67019.0,51.6306,51.7606,51.6027,51.7606,67019.0
2022-08-22 11:55:00,55.72,55.98,55.69,55.96,53148.0,51.7606,52.0022,51.7328,51.9836,53148.0
2022-08-22 12:00:00,55.98,56.01,55.87,55.94,73928.0,52.0022,52.03,51.9,51.965,73928.0
2022-08-22 12:05:00,55.93,55.93,55.81,55.87,53253.0,51.9557,51.9557,51.8443,51.9,53253.0
2022-08-22 12:10:00,55.87,55.93,55.82,55.91,34491.0,51.9,51.9557,51.8535,51.9371,34491.0
2022-08-22 12:15:00,55.91,55.97,55.88,55.89,68253.0,51.9371,51.9929,51.9093,51.9186,68253.0
2022-08-22 12:20:00,55.88,55.92,55.83,55.84,28474.0,51.9093,51.9464,51.8628,51.8721,28474.0
2022-08-22 12:25:00,55.83,55.85,55.78,55.83,46786.0,51.8628,51.8814,51.8164,51.8628,46786.0
2022-08-22 12:30:00,55.84,55.9,55.83,55.86,21718.0,51.8721,51.9279,51.8628,51.8907,21718.0
2022-08-22 12:35:00,55.87,55.94,55.87,55.93,28523.0,51.9,51.965,51.9,51.9557,28523.0
2022-08-22 12:40:00,55.92,55.92,55.83,55.84,25626.0,51.9464,51.9464,51.8628,51.8721,25626.0
2022-08-22 12:45:00,55.85,55.95,55.79,55.91,138157.0,51.8814,51.9743,51.8257,51.9371,138157.0
2022-08-22 12:50:00,55.91,55.95,55.9,55.91,21687.0,51.9371,51.9743,51.9279,51.9371,21687.0
2022-08-22 12:55:00,55.91,55.92,55.8,55.84,57762.0,51.9371,51.9464,51.835,51.8721,57762.0
2022-08-22 13:00:00,55.84,55.9,55.83,55.84,28727.0,51.8721,51.9279,51.8628,51.8721,28727.0
2022-08-22 13:05:00,55.84,55.9,55.83,55.88,38024.0,51.8721,51.9279,51.8628,51.9093,38024.0
2022-08-22 13:10:00,55.87,55.89,55.82,55.89,28413.0,51.9,51.9186,51.8535,51.9186,28413.0
2022-08-22 13:15:00,55.88,55.9,55.71,55.74,62605.0,51.9093,51.9279,51.7514,51.7792,62605.0
2022-08-22 13:20:00,55.73,55.88,55.72,55.75,47746.0,51.7699,51.9093,51.7606,51.7885,47746.0
2022-08-22 13:25:00,55.76,55.8,55.72,55.75,38266.0,51.7978,51.835,51.7606,51.7885,38266.0
2022-08-22 13:30:00,55.75,55.77,55.57,55.58,52439.0,51.7885,51.8071,51.6213,51.6306,52439.0
2022-08-22 13:35:00,55.59,55.71,55.57,55.7,53022.0,51.6399,51.7514,51.6213,51.7421,53022.0
2022-08-22 13:40:00,55.7,55.74,55.67,55.69,27588.0,51.7421,51.7792,51.7142,51.7328,27588.0
2022-08-22 13:45:00,55.69,55.73,55.62,55.66,30889.0,51.7328,51.7699,51.6678,51.7049,30889.0
2022-08-22 13:50:00,55.65,55.66,55.55,55.58,46542.0,51.6956,51.7049,51.6027,51.6306,46542.0
2022-08-22 13:55:00,55.59,55.6,55.46,55.5,50543.0,51.6399,51.6492,51.5191,51.5563,50543.0
2022-08-22 14:00:00,55.49,55.53,55.48,55.5,36006.0,51.547,51.5841,51.5377,51.5563,36006.0
2022-08-22 14:05:00,55.5,55.54,55.45,55.46,47494.0,51.5563,51.5934,51.5098,51.5191,47494.0
2022-08-22 14:10:00,55.44,55.5,55.43,55.48,29725.0,51.5005,51.5563,51.4913,51.5377,29725.0
2022-08-22 14:15:00,55.48,55.62,55.48,55.61,49376.0,51.5377,51.6678,51.5377,51.6585,49376.0
2022-08-22 14:20:00,55.61,55.63,55.58,55.58,29794.0,51.6585,51.677,51.6306,51.6306,29794.0
2022-08-22 14:25:00,55.59,55.67,55.59,55.64,40911.0,51.6399,51.7142,51.6399,51.6863,40911.0
2022-08-22 14:30:00,55.65,55.65,55.56,55.6,67385.0,51.6956,51.6956,51.612,51.6492,67385.0
2022-08-22 14:35:00,55.6,55.64,55.57,55.57,33897.0,51.6492,51.6863,51.6213,51.6213,33897.0
2022-08-22 14:40:00,55.58,55.65,55.55,55.61,63642.0,51.6306,51.6956,51.6027,51.6585,63642.0
2022-08-22 14:45:00,55.61,55.61,55.52,55.53,57655.0,51.6585,51.6585,51.5749,51.5841,57655.0
2022-08-22 14:50:00,55.52,55.52,55.43,55.48,65962.0,51.5749,51.5749,51.4913,51.5377,65962.0
2022-08-22 14:55:00,55.48,55.5,55.44,55.48,37924.0,51.5377,51.5563,51.5005,51.5377,37924.0
2022-08-22 15:00:00,55.47,55.53,55.47,55.48,62560.0,51.5284,51.5841,51.5284,51.5377,62560.0
2022-08-22 15:05:00,55.48,55.5,55.44,55.46,49486.0,51.5377,51.5563,51.5005,51.5191,49486.0
2022-08-22 15:10:00,55.47,55.5,55.39,55.46,84375.0,51.5284,51.5563,51.4541,51.5191,84375.0
2022-08-22 15:15:00,55.46,55.48,55.33,55.34,53361.0,51.5191,51.5377,51.3984,51.4076,53361.0
2022-08-22 15:20:00,55.34,55.36,55.31,55.35,42260.0,51.4076,51.4262,51.3798,51.4169,42260.0
2022-08-22 15:25:00,55.36,55.36,55.29,55.35,55149.0,51.4262,51.4262,51.3612,51.4169,55149.0
2022-08-22 15:30:00,55.35,55.39,55.31,55.36,83192.0,51.4169,51.4541,51.3798,51.4262,83192.0
2022-08-22 15:35:00,55.36,55.48,55.36,55.42,77572.0,51.4262,51.5377,51.4262,51.482,77572.0
2022-08-22 15:40:00,55.42,55.43,55.32,55.35,76202.0,51.482,51.4913,51.3891,51.4169,76202.0
2022-08-22 15:45:00,55.36,55.41,55.35,55.36,109507.0,51.4262,51.4727,51.4169,51.4262,109507.0
2022-08-22 15:50:00,55.35,55.5,55.33,55.44,245712.0,51.4169,51.5563,51.3984,51.5005,245712.0
2022-08-22 15:55:00,55.44,55.44,55.28,55.32,496566.0,51.5005,51.5005,51.3519,51.3891,496566.0
2022-08-23 09:30:00,55.78,56.77,55.38,55.53,695852.0,51.8164,52.736,51.4448,51.5841,695852.0
2022-08-23 09:35:00,55.54,55.54,53.26,53.38,723168.0,51.5934,51.5934,49.4754,49.5869,723168.0
2022-08-23 09:40:00,53.35,54.03,53.14,53.14,389207.0,49.5591,50.1907,49.364,49.364,389207.0
2022-08-23 09:45:00,53.15,53.8,53.05,53.71,394129.0,49.3733,49.9771,49.2804,49.8935,394129.0
2022-08-23 09:50:00,53.73,54.64,53.67,54.61,489995.0,49.9121,50.7574,49.8563,50.7295,489995.0
2022-08-23 09:55:00,54.6,55.73,54.36,55.54,463187.0,50.7202,51.7699,50.4973,51.5934,463187.0
2022-08-23 10:00:00,55.52,56.42,55.28,55.32,542188.0,51.5749,52.4109,51.3519,51.3891,542188.0
2022-08-23 10:05:00,55.29,55.85,55.27,55.8,174689.0,51.3612,51.8814,51.3426,51.835,174689.0
2022-08-23 10:10:00,55.82,56.95,55.62,56.73,348252.0,51.8535,52.9032,51.6678,52.6989,348252.0
2022-08-23 10:15:00,56.72,56.9,56.14,56.3,219842.0,52.6896,52.8568,52.1508,52.2994,219842.0
2022-08-23 10:20:00,56.29,56.74,56.26,56.35,198889.0,52.2901,52.7082,52.2623,52.3459,198889.0
2022-08-23 10:25:00,56.32,56.82,56.01,56.54,251645.0,52.318,52.7825,52.03,52.5224,251645.0
2022-08-23 10:30:00,56.53,57.36,56.43,57.15,375588.0,52.5131,53.2841,52.4202,53.089,375588.0
2022-08-23 10:35:00,57.17,57.44,56.53,56.61,329831.0,53.1076,53.3584,52.5131,52.5874,329831.0
2022-08-23 10:40:00,56.6,56.79,56.23,56.38,102637.0,52.5781,52.7546,52.2344,52.3737,102637.0
2022-08-23 10:45:00,56.36,56.81,56.33,56.78,105509.0,52.3552,52.7732,52.3273,52.7453,105509.0
2022-08-23 10:50:00,56.76,57.0,56.48,56.54,218658.0,52.7267,52.9497,52.4666,52.5224,218658.0
2022-08-23 10:55:00,56.54,56.93,56.53,56.93,98613.0,52.5224,52.8847,52.5131,52.8847,98613.0
2022-08-23 11:00:00,56.95,56.96,56.61,56.77,106575.0,52.9032,52.9125,52.5874,52.736,106575.0
2022-08-23 11:05:00,56.72,56.72,56.53,56.62,63454.0,52.6896,52.6896,52.5131,52.5967,63454.0
2022-08-23 11:10:00,56.63,56.95,56.54,56.84,91501.0,52.606,52.9032,52.5224,52.8011,91501.0
2022-08-23 11:15:00,56.84,57.0,56.82,56.88,68267.0,52.8011,52.9497,52.7825,52.8382,68267.0
2022-08-23 11:20:00,56.85,57.09,56.79,57.01,109630.0,52.8104,53.0333,52.7546,52.959,109630.0
2022-08-23 11:25:00,57.0,57.0,56.73,56.83,81990.0,52.9497,52.9497,52.6989,52.7918,81990.0
2022-08-23 11:30:00,56.84,56.92,56.6,56.67,41604.0,52.8011,52.8754,52.5781,52.6431,41604.0
2022-08-23 11:35:00,56.69,56.78,56.65,56.69,31526.0,52.6617,52.7453,52.6246,52.6617,31526.0
2022-08-23 11:40:00,56.69,56.7,56.48,56.54,43216.0,52.6617,52.671,52.4666,52.5224,43216.0
2022-08-23 11:45:00,56.55,56.63,56.43,56.63,58714.0,52.5317,52.606,52.4202,52.606,58714.0
2022-08-23 11:50:00,56.63,56.71,56.32,56.35,50696.0,52.606,52.6803,52.318,52.3459,50696.0
2022-08-23 11:55:00,56.33,56.58,56.22,56.5,36705.0,52.3273,52.5595,52.2251,52.4852,36705.0
2022-08-23 12:00:00,56.52,56.54,56.39,56.44,23159.0,52.5038,52.5224,52.383,52.4295,23159.0
2022-08-23 12:05:00,56.44,56.68,56.43,56.68,24153.0,52.4295,52.6524,52.4202,52.6524,24153.0
2022-08-23 12:10:00,56.65,56.94,56.64,56.83,73572.0,52.6246,52.894,52.6153,52.7918,73572.0
2022-08-23 12:15:00,56.83,56.92,56.76,56.86,31979.0,52.7918,52.8754,52.7267,52.8196,31979.0
2022-08-23 12:20:00,56.86,56.92,56.82,56.85,53697.0,52.8196,52.8754,52.7825,52.8104,53697.0
2022-08-23 12:25:00,56.87,56.96,56.85,56.9,45664.0,52.8289,52.9125,52.8104,52.8568,45664.0
2022-08-23 12:30:00,56.89,57.17,56.89,57.15,54709.0,52.8475,53.1076,52.8475,53.089,54709.0
2022-08-23 12:35:00,57.15,57.4,57.11,57.39,86938.0,53.089,53.3213,53.0519,53.312,86938.0
2022-08-23 12:40:00,57.4,57.49,57.26,57.48,104525.0,53.3213,53.4049,53.1912,53.3956,104525.0
2022-08-23 12:45:00,57.46,57.48,57.36,57.38,100087.0,53.377,53.3956,53.2841,53.3027,100087.0
2022-08-23 12:50:00,57.36,57.43,57.32,57.37,92741.0,53.2841,53.3491,53.247,53.2934,92741.0
2022-08-23 12:55:00,57.35,57.48,57.35,57.43,39560.0,53.2748,53.3956,53.2748,53.3491,39560.0
2022-08-23 13:00:00,57.43,57.77,57.42,57.73,149631.0,53.3491,53.665,53.3398,53.6278,149631.0
2022-08-23 13:05:00,57.73,57.73,57.6,57.63,79368.0,53.6278,53.6278,53.5071,53.5349,79368.0
2022-08-23 13:10:00,57.63,57.72,57.47,57.53,64484.0,53.5349,53.6185,53.3863,53.442,64484.0
2022-08-23 13:15:00,57.53,57.57,57.42,57.48,19322.0,53.442,53.4792,53.3398,53.3956,19322.0
2022-08-23 13:20:00,57.47,57.59,57.43,57.52,36093.0,53.3863,53.4978,53.3491,53.4327,36093.0
2022-08-23 13:25:00,57.51,57.78,57.51,57.73,51374.0,53.4235,53.6743,53.4235,53.6278,51374.0
2022-08-23 13:30:00,57.74,57.75,57.55,57.58,25564.0,53.6371,53.6464,53.4606,53.4885,25564.0
2022-08-23 13:35:00,57.58,57.61,57.4,57.4,31422.0,53.4885,53.5163,53.3213,53.3213,31422.0
2022-08-23 13:40:00,57.39,57.45,57.3,57.32,21173.0,53.312,53.3677,53.2284,53.247,21173.0
2022-08-23 13:45:00,57.33,57.39,57.16,57.18,31955.0,53.2562,53.312,53.0983,53.1169,31955.0
2022-08-23 13:50:00,57.17,57.18,57.04,57.11,33212.0,53.1076,53.1169,52.9868,53.0519,33212.0
2022-08-23 13:55:00,57.14,57.14,57.06,57.07,14043.0,53.0797,53.0797,53.0054,53.0147,14043.0
2022-08-23 14:00:00,57.06,57.06,56.91,56.96,25789.0,53.0054,53.0054,52.8661,52.9125,25789.0
2022-08-23 14:05:00,56.97,57.06,56.9,56.94,35399.0,52.9218,53.0054,52.8568,52.894,35399.0
2022-08-23 14:10:00,56.95,57.02,56.85,56.92,33927.0,52.9032,52.9683,52.8104,52.8754,33927.0
2022-08-23 14:15:00,56.96,57.05,56.89,56.98,14928.0,52.9125,52.9961,52.8475,52.9311,14928.0
2022-08-23 14:20:00,56.98,57.01,56.92,57.01,16787.0,52.9311,52.959,52.8754,52.959,16787.0
2022-08-23 14:25:00,57.02,57.03,56.92,56.92,15963.0,52.9683,52.9776,52.8754,52.8754,15963.0
2022-08-23 14:30:00,56.92,56.94,56.84,56.88,15237.0,52.8754,52.894,52.8011,52.8382,15237.0
2022-08-23 14:35:00,56.89,57.0,56.85,56.99,23334.0,52.8475,52.9497,52.8104,52.9404,23334.0
2022-08-23 14:40:00,57.0,57.06,56.95,56.98,27758.0,52.9497,53.0054,52.9032,52.9311,27758.0
2022-08-23 14:45:00,56.95,57.0,56.9,56.96,32057.0,52.9032,52.9497,52.8568,52.9125,32057.0
2022-08-23 14:50:00,56.98,57.05,56.84,56.87,40136.0,52.9311,52.9961,52.8011,52.8289,40136.0
2022-08-23 14:55:00,56.88,56.89,56.69,56.71,41252.0,52.8382,52.8475,52.6617,52.6803,41252.0
2022-08-23 15:00:00,56.71,56.78,56.63,56.69,33321.0,52.6803,52.7453,52.606,52.6617,33321.0
2022-08-23 15:05:00,56.74,56.78,56.65,56.76,41717.0,52.7082,52.7453,52.6246,52.7267,41717.0
2022-08-23 15:10:00,56.76,56.95,56.7,56.88,49890.0,52.7267,52.9032,52.671,52.8382,49890.0
2022-08-23 15:15:00,56.89,57.01,56.87,57.01,28086.0,52.8475,52.959,52.8289,52.959,28086.0
2022-08-23 15:20:00,57.01,57.04,56.91,57.04,44954.0,52.959,52.9868,52.8661,52.9868,44954.0
2022-08-23 15:25:00,57.05,57.09,56.97,57.05,37266.0,52.9961,53.0333,52.9218,52.9961,37266.0
2022-08-23 15:30:00,57.04,57.12,57.01,57.05,61546.0,52.9868,53.0612,52.959,52.9961,61546.0
2022-08-23 15:35:00,57.04,57.24,57.04,57.2,84259.0,52.9868,53.1726,52.9868,53.1355,84259.0
2022-08-23 15:40:00,57.2,57.28,57.1,57.28,107878.0,53.1355,53.2098,53.0426,53.2098,107878.0
2022-08-23 15:45:00,57.27,57.39,57.19,57.35,160966.0,53.2005,53.312,53.1262,53.2748,160966.0
2022-08-23 15:50:00,57.34,57.51,57.26,57.5,344942.0,53.2655,53.4235,53.1912,53.4142,344942.0
2022-08-23 15:55:00,57.5,57.55,57.16,57.2,509749.0,53.4142,53.4606,53.0983,53.1355,509749.0
2022-08-24 09:30:00,56.65,56.78,56.22,56.7,267242.0,52.6246,52.7453,52.2251,52.671,267242.0
2022-08-24 09:35:00,56.7,57.98,56.7,57.94,209449.0,52.671,53.8601,52.671,53.8229,209449.0
2022-08-24 09:40:00,57.94,58.71,57.85,58.68,320038.0,53.8229,54.5382,53.7393,54.5103,320038.0
2022-08-24 09:45:00,58.63,58.84,58.37,58.72,215058.0,54.4639,54.6589,54.2223,54.5475,215058.0
2022-08-24 09:50:00,58.71,59.46,58.63,59.26,265557.0,54.5382,55.2349,54.4639,55.0491,265557.0
2022-08-24 09:55:00,59.23,59.61,59.15,59.5,236881.0,55.0212,55.3742,54.9469,55.272,236881.0
2022-08-24 10:00:00,59.51,59.83,59.5,59.57,245396.0,55.2813,55.5786,55.272,55.3371,245396.0
2022-08-24 10:05:00,59.57,60.13,59.47,60.06,479231.0,55.3371,55.8573,55.2442,55.7923,479231.0
2022-08-24 10:10:00,60.03,60.66,60.01,60.36,387756.0,55.7644,56.3496,55.7458,56.0709,387756.0
2022-08-24 10:15:00,60.37,61.09,60.18,60.91,442256.0,56.0802,56.7491,55.9037,56.5819,442256.0
2022-08-24 10:20:00,60.9,61.25,60.31,60.33,444529.0,56.5726,56.8977,56.0245,56.0431,444529.0
2022-08-24 10:25:00,60.33,60.5,60.01,60.07,297697.0,56.0431,56.201,55.7458,55.8015,297697.0
2022-08-24 10:30:00,60.08,60.3,59.96,60.22,190264.0,55.8108,56.0152,55.6994,55.9409,190264.0
2022-08-24 10:35:00,60.24,60.67,60.09,60.45,207669.0,55.9595,56.3589,55.8201,56.1545,207669.0
2022-08-24 10:40:00,60.45,60.58,60.0,60.14,182712.0,56.1545,56.2753,55.7365,55.8666,182712.0
2022-08-24 10:45:00,60.16,60.79,60.16,60.79,140248.0,55.8851,56.4704,55.8851,56.4704,140248.0
2022-08-24 10:50:00,60.79,61.05,60.74,60.9,217449.0,56.4704,56.7119,56.4239,56.5726,217449.0
2022-08-24 10:55:00,60.89,61.12,60.84,61.05,156108.0,56.5633,56.7769,56.5168,56.7119,156108.0
2022-08-24 11:00:00,61.05,61.35,60.9,61.05,297735.0,56.7119,56.9906,56.5726,56.7119,297735.0
2022-08-24 11:05:00,61.04,61.27,61.0,61.07,164148.0,56.7026,56.9163,56.6655,56.7305,164148.0
2022-08-24 11:10:00,61.08,61.21,60.9,61.2,114561.0,56.7398,56.8605,56.5726,56.8512,114561.0
2022-08-24 11:15:00,61.19,61.65,61.19,61.46,202933.0,56.842,57.2693,56.842,57.0928,202933.0
2022-08-24 11:20:00,61.47,61.58,61.25,61.33,180725.0,57.1021,57.2042,56.8977,56.972,180725.0
2022-08-24 11:25:00,61.34,61.38,60.7,60.89,135176.0,56.9813,57.0185,56.3868,56.5633,135176.0
2022-08-24 11:30:00,60.89,61.32,60.82,60.89,201852.0,56.5633,56.9627,56.4983,56.5633,201852.0
2022-08-24 11:35:00,60.87,61.03,60.81,60.96,80396.0,56.5447,56.6933,56.489,56.6283,80396.0
2022-08-24 11:40:00,60.95,60.99,60.71,60.79,73528.0,56.619,56.6562,56.3961,56.4704,73528.0
2022-08-24 11:45:00,60.79,60.83,60.48,60.69,122518.0,56.4704,56.5075,56.1824,56.3775,122518.0
2022-08-24 11:50:00,60.7,60.74,60.18,60.33,204209.0,56.3868,56.4239,55.9037,56.0431,204209.0
2022-08-24 11:55:00,60.33,60.35,60.08,60.14,109319.0,56.0431,56.0616,55.8108,55.8666,109319.0
2022-08-24 12:00:00,60.14,60.36,60.09,60.21,181100.0,55.8666,56.0709,55.8201,55.9316,181100.0
2022-08-24 12:05:00,60.22,60.23,59.9,60.02,86543.0,55.9409,55.9502,55.6436,55.7551,86543.0
2022-08-24 12:10:00,60.03,60.24,60.03,60.1,66079.0,55.7644,55.9595,55.7644,55.8294,66079.0
2022-08-24 12:15:00,60.09,60.32,60.08,60.16,38685.0,55.8201,56.0338,55.8108,55.8851,38685.0
2022-08-24 12:20:00,60.13,60.36,60.04,60.28,79399.0,55.8573,56.0709,55.7737,55.9966,79399.0
2022-08-24 12:25:00,60.26,60.33,60.14,60.16,64053.0,55.978,56.0431,55.8666,55.8851,64053.0
2022-08-24 12:30:00,60.15,60.39,60.13,60.29,88004.0,55.8759,56.0988,55.8573,56.0059,88004.0
2022-08-24 12:35:00,60.3,60.41,60.1,60.17,63792.0,56.0152,56.1174,55.8294,55.8944,63792.0
2022-08-24 12:40:00,60.17,60.4,60.16,60.3,58479.0,55.8944,56.1081,55.8851,56.0152,58479.0
2022-08-24 12:45:00,60.28,60.41,60.1,60.12,57299.0,55.9966,56.1174,55.8294,55.848,57299.0
2022-08-24 12:50:00,60.12,60.17,59.91,60.06,70281.0,55.848,55.8944,55.6529,55.7923,70281.0
2022-08-24 12:55:00,60.06,60.07,59.87,59.87,33428.0,55.7923,55.8015,55.6158,55.6158,33428.0
2022-08-24 13:00:00,59.87,60.04,59.85,60.03,48439.0,55.6158,55.7737,55.5972,55.7644,48439.0
2022-08-24 13:05:00,60.04,60.11,60.0,60.07,59835.0,55.7737,55.8387,55.7365,55.8015,59835.0
2022-08-24 13:10:00,60.08,60.09,59.87,59.87,31090.0,55.8108,55.8201,55.6158,55.6158,31090.0
2022-08-24 13:15:00,59.87,59.95,59.82,59.85,41159.0,55.6158,55.6901,55.5693,55.5972,41159.0
2022-08-24 13:20:00,59.83,59.89,59.77,59.81,51141.0,55.5786,55.6343,55.5229,55.56,51141.0
2022-08-24 13:25:00,59.81,59.89,59.75,59.76,55513.0,55.56,55.6343,55.5043,55.5136,55513.0
2022-08-24 13:30:00,59.76,59.82,59.67,59.76,81153.0,55.5136,55.5693,55.43,55.5136,81153.0
2022-08-24 13:35:00,59.77,59.77,59.56,59.61,36543.0,55.5229,55.5229,55.3278,55.3742,36543.0
2022-08-24 13:40:00,59.62,59.74,59.61,59.67,34208.0,55.3835,55.495,55.3742,55.43,34208.0
2022-08-24 13:45:00,59.68,59.76,59.66,59.76,26622.0,55.4393,55.5136,55.4207,55.5136,26622.0
2022-08-24 13:50:00,59.74,59.77,59.62,59.63,18714.0,55.495,55.5229,55.3835,55.3928,18714.0
2022-08-24 13:55:00,59.61,59.68,59.55,59.66,21767.0,55.3742,55.4393,55.3185,55.4207,21767.0
2022-08-24 14:00:00,59.65,59.67,59.59,59.63,24121.0,55.4114,55.43,55.3557,55.3928,24121.0
2022-08-24 14:05:00,59.61,59.65,59.5,59.62,49220.0,55.3742,55.4114,55.272,55.3835,49220.0
2022-08-24 14:10:00,59.62,59.63,59.47,59.54,37136.0,55.3835,55.3928,55.2442,55.3092,37136.0
2022-08-24 14:15:00,59.56,59.65,59.54,59.62,24953.0,55.3278,55.4114,55.3092,55.3835,24953.0
2022-08-24 14:20:00,59.62,59.63,59.54,59.62,31406.0,55.3835,55.3928,55.3092,55.3835,31406.0
2022-08-24 14:25:00,59.61,59.61,59.5,59.54,30151.0,55.3742,55.3742,55.272,55.3092,30151.0
2022-08-24 14:30:00,59.53,59.58,59.45,59.47,30568.0,55.2999,55.3464,55.2256,55.2442,30568.0
2022-08-24 14:35:00,59.45,59.5,59.41,59.47,26884.0,55.2256,55.272,55.1884,55.2442,26884.0
2022-08-24 14:40:00,59.45,59.51,59.45,59.47,34031.0,55.2256,55.2813,55.2256,55.2442,34031.0
2022-08-24 14:45:00,59.48,59.5,59.39,59.42,25032.0,55.2535,55.272,55.1699,55.1977,25032.0
2022-08-24 14:50:00,59.43,59.43,59.35,59.39,25658.0,55.207,55.207,55.1327,55.1699,25658.0
2022-08-24 14:55:00,59.39,59.44,59.37,59.44,18316.0,55.1699,55.2163,55.1513,55.2163,18316.0
2022-08-24 15:00:00,59.42,59.42,59.32,59.35,48638.0,55.1977,55.1977,55.1048,55.1327,48638.0
2022-08-24 15:05:00,59.35,59.52,59.35,59.51,66389.0,55.1327,55.2906,55.1327,55.2813,66389.0
2022-08-24 15:10:00,59.51,59.59,59.45,59.56,41726.0,55.2813,55.3557,55.2256,55.3278,41726.0
2022-08-24 15:15:00,59.58,59.65,59.56,59.63,33146.0,55.3464,55.4114,55.3278,55.3928,33146.0
2022-08-24 15:20:00,59.62,59.62,59.54,59.55,40531.0,55.3835,55.3835,55.3092,55.3185,40531.0
2022-08-24 15:25:00,59.55,59.56,59.46,59.52,51050.0,55.3185,55.3278,55.2349,55.2906,51050.0
2022-08-24 15:30:00,59.53,59.53,59.39,59.45,42447.0,55.2999,55.2999,55.1699,55.2256,42447.0
2022-08-24 15:35:00,59.45,59.48,59.42,59.44,36817.0,55.2256,55.2535,55.1977,55.2163,36817.0
2022-08-24 15:40:00,59.44,59.45,59.38,59.4,46254.0,55.2163,55.2256,55.1606,55.1792,46254.0
2022-08-24 15:45:00,59.39,59.39,59.26,59.28,67255.0,55.1699,55.1699,55.0491,55.0677,67255.0
2022-08-24 15:50:00,59.28,59.42,59.27,59.36,161474.0,55.0677,55.1977,55.0584,55.142,161474.0
2022-08-24 15:55:00,59.36,59.47,59.35,59.46,319574.0,55.142,55.2442,55.1327,55.2349,319574.0
2022-08-25 09:30:00,62.07,62.83,61.98,62.41,748489.0,57.6594,58.3654,57.5758,57.9753,748489.0
2022-08-25 09:35:00,62.41,63.18,62.17,62.17,546047.0,57.9753,58.6906,57.7523,57.7523,546047.0
2022-08-25 09:40:00,62.17,62.61,61.93,62.06,395148.0,57.7523,58.1611,57.5294,57.6501,395148.0
2022-08-25 09:45:00,62.06,62.87,62.0,62.46,285774.0,57.6501,58.4026,57.5944,58.0217,285774.0
2022-08-25 09:50:00,62.45,62.65,62.09,62.35,210257.0,58.0124,58.1982,57.678,57.9195,210257.0
2022-08-25 09:55:00,62.36,63.86,61.94,63.31,956373.0,57.9288,59.3222,57.5387,58.8113,956373.0
2022-08-25 10:00:00,63.31,64.46,63.3,63.91,777915.0,58.8113,59.8796,58.802,59.3687,777915.0
2022-08-25 10:05:00,63.93,63.94,63.28,63.47,357824.0,59.3873,59.3965,58.7834,58.9599,357824.0
2022-08-25 10:10:00,63.47,63.57,63.04,63.25,218535.0,58.9599,59.0528,58.5605,58.7556,218535.0
2022-08-25 10:15:00,63.24,63.93,63.21,63.92,256198.0,58.7463,59.3873,58.7184,59.378,256198.0
2022-08-25 10:20:00,63.95,64.53,63.95,64.37,360284.0,59.4058,59.9446,59.4058,59.796,360284.0
2022-08-25 10:25:00,64.38,64.72,64.25,64.63,359829.0,59.8053,60.1211,59.6845,60.0375,359829.0
2022-08-25 10:30:00,64.64,64.8,64.26,64.53,245990.0,60.0468,60.1954,59.6938,59.9446,245990.0
2022-08-25 10:35:00,64.53,65.28,64.48,65.26,578222.0,59.9446,60.6413,59.8982,60.6228,578222.0
2022-08-25 10:40:00,65.24,66.24,65.16,66.2,595102.0,60.6042,61.5331,60.5299,61.496,595102.0
2022-08-25 10:45:00,66.22,66.42,65.55,65.69,730551.0,61.5145,61.7003,60.8921,61.0222,730551.0
2022-08-25 10:50:00,65.67,65.96,65.28,65.41,457121.0,61.0036,61.273,60.6413,60.7621,457121.0
2022-08-25 10:55:00,65.42,65.9,65.37,65.78,184586.0,60.7714,61.2173,60.7249,61.1058,184586.0
2022-08-25 11:00:00,65.81,65.87,65.24,65.25,248517.0,61.1337,61.1894,60.6042,60.6135,248517.0
2022-08-25 11:05:00,65.24,65.35,64.88,65.04,305735.0,60.6042,60.7064,60.2698,60.4184,305735.0
2022-08-25 11:10:00,65.02,65.02,64.42,64.8,296783.0,60.3998,60.3998,59.8424,60.1954,296783.0
2022-08-25 11:15:00,64.8,64.97,64.41,64.95,167679.0,60.1954,60.3534,59.8332,60.3348,167679.0
2022-08-25 11:20:00,64.97,64.99,64.47,64.55,111614.0,60.3534,60.3719,59.8889,59.9632,111614.0
2022-08-25 11:25:00,64.55,64.6,64.33,64.44,143266.0,59.9632,60.0097,59.7588,59.861,143266.0
2022-08-25 11:30:00,64.45,64.7,64.2,64.39,163097.0,59.8703,60.1025,59.6381,59.8146,163097.0
2022-08-25 11:35:00,64.37,64.86,64.31,64.84,111802.0,59.796,60.2512,59.7403,60.2326,111802.0
2022-08-25 11:40:00,64.88,64.9,64.63,64.84,76932.0,60.2698,60.2883,60.0375,60.2326,76932.0
2022-08-25 11:45:00,64.86,64.91,64.51,64.73,126211.0,60.2512,60.2976,59.926,60.1304,126211.0
2022-08-25 11:50:00,64.73,64.76,64.53,64.56,78693.0,60.1304,60.1583,59.9446,59.9725,78693.0
2022-08-25 11:55:00,64.56,65.14,64.51,65.02,161421.0,59.9725,60.5113,59.926,60.3998,161421.0
2022-08-25 12:00:00,65.02,65.16,64.7,64.84,87610.0,60.3998,60.5299,60.1025,60.2326,87610.0
2022-08-25 12:05:00,64.84,65.09,64.81,65.08,97075.0,60.2326,60.4648,60.2047,60.4555,97075.0
2022-08-25 12:10:00,65.08,65.39,65.07,65.36,123673.0,60.4555,60.7435,60.4463,60.7156,123673.0
2022-08-25 12:15:00,65.36,65.5,65.19,65.43,113882.0,60.7156,60.8457,60.5577,60.7807,113882.0
2022-08-25 12:20:00,65.42,65.45,64.63,64.82,413875.0,60.7714,60.7993,60.0375,60.214,413875.0
2022-08-25 12:25:00,64.85,64.99,64.74,64.8,228516.0,60.2419,60.3719,60.1397,60.1954,228516.0
2022-08-25 12:30:00,64.79,64.87,64.47,64.69,218363.0,60.1862,60.2605,59.8889,60.0933,218363.0
2022-08-25 12:35:00,64.72,65.05,64.7,64.81,257796.0,60.1211,60.4277,60.1025,60.2047,257796.0
2022-08-25 12:40:00,64.81,64.88,64.68,64.84,45985.0,60.2047,60.2698,60.084,60.2326,45985.0
2022-08-25 12:45:00,64.84,65.2,64.81,65.12,120916.0,60.2326,60.567,60.2047,60.4927,120916.0
2022-08-25 12:50:00,65.14,65.19,64.87,65.01,76917.0,60.5113,60.5577,60.2605,60.3905,76917.0
2022-08-25 12:55:00,65.01,65.02,64.81,64.93,61742.0,60.3905,60.3998,60.2047,60.3162,61742.0
2022-08-25 13:00:00,64.94,64.95,64.64,64.74,67973.0,60.3255,60.3348,60.0468,60.1397,67973.0
2022-08-25 13:05:00,64.74,64.92,64.67,64.84,69787.0,60.1397,60.3069,60.0747,60.2326,69787.0
2022-08-25 13:10:00,64.83,65.07,64.79,65.03,73713.0,60.2233,60.4463,60.1862,60.4091,73713.0
2022-08-25 13:15:00,65.05,65.34,64.99,65.3,81078.0,60.4277,60.6971,60.3719,60.6599,81078.0
2022-08-25 13:20:00,65.28,65.36,65.22,65.25,56653.0,60.6413,60.7156,60.5856,60.6135,56653.0
2022-08-25 13:25:00,65.27,65.46,65.24,65.3,67072.0,60.632,60.8085,60.6042,60.6599,67072.0
2022-08-25 13:30:00,65.32,65.36,65.16,65.22,44034.0,60.6785,60.7156,60.5299,60.5856,44034.0
2022-08-25 13:35:00,65.24,65.27,65.1,65.1,59365.0,60.6042,60.632,60.4741,60.4741,59365.0
2022-08-25 13:40:00,65.09,65.11,65.0,65.04,81857.0,60.4648,60.4834,60.3812,60.4184,81857.0
2022-08-25 13:45:00,65.04,65.11,64.94,65.06,75744.0,60.4184,60.4834,60.3255,60.437,75744.0
2022-08-25 13:50:00,65.06,65.12,64.94,65.12,72912.0,60.437,60.4927,60.3255,60.4927,72912.0
2022-08-25 13:55:00,65.12,65.24,65.06,65.24,106344.0,60.4927,60.6042,60.437,60.6042,106344.0
2022-08-25 14:00:00,65.25,65.37,65.03,65.03,105593.0,60.6135,60.7249,60.4091,60.4091,105593.0
2022-08-25 14:05:00,65.03,65.12,64.88,64.93,56704.0,60.4091,60.4927,60.2698,60.3162,56704.0
2022-08-25 14:10:00,64.92,65.06,64.87,65.05,57863.0,60.3069,60.437,60.2605,60.4277,57863.0
2022-08-25 14:15:00,65.05,65.06,64.92,64.96,42117.0,60.4277,60.437,60.3069,60.3441,42117.0
2022-08-25 14:20:00,64.96,65.15,64.96,65.02,57039.0,60.3441,60.5206,60.3441,60.3998,57039.0
2022-08-25 14:25:00,65.02,65.19,64.98,65.13,49998.0,60.3998,60.5577,60.3626,60.502,49998.0
2022-08-25 14:30:00,65.15,65.15,64.96,65.1,55041.0,60.5206,60.5206,60.3441,60.4741,55041.0
2022-08-25 14:35:00,65.1,65.11,64.6,64.63,51441.0,60.4741,60.4834,60.0097,60.0375,51441.0
2022-08-25 14:40:00,64.61,64.61,64.25,64.35,161206.0,60.0189,60.0189,59.6845,59.7774,161206.0
2022-08-25 14:45:00,64.35,64.83,64.28,64.72,176005.0,59.7774,60.2233,59.7124,60.1211,176005.0
2022-08-25 14:50:00,64.71,64.96,64.61,64.82,185146.0,60.1118,60.3441,60.0189,60.214,185146.0
2022-08-25 14:55:00,64.8,64.82,64.69,64.81,71994.0,60.1954,60.214,60.0933,60.2047,71994.0
2022-08-25 15:00:00,64.81,64.97,64.8,64.95,62287.0,60.2047,60.3534,60.1954,60.3348,62287.0
2022-08-25 15:05:00,64.94,64.98,64.84,64.85,55204.0,60.3255,60.3626,60.2326,60.2419,55204.0
2022-08-25 15:10:00,64.84,64.94,64.79,64.93,33863.0,60.2326,60.3255,60.1862,60.3162,33863.0
2022-08-25 15:15:00,64.94,64.95,64.77,64.78,50377.0,60.3255,60.3348,60.1676,60.1769,50377.0
2022-08-25 15:20:00,64.78,64.84,64.73,64.81,48131.0,60.1769,60.2326,60.1304,60.2047,48131.0
2022-08-25 15:25:00,64.8,64.85,64.74,64.74,56694.0,60.1954,60.2419,60.1397,60.1397,56694.0
2022-08-25 15:30:00,64.74,64.81,64.62,64.74,83521.0,60.1397,60.2047,60.0282,60.1397,83521.0
2022-08-25 15:35:00,64.75,64.75,64.56,64.64,75585.0,60.149,60.149,59.9725,60.0468,75585.0
2022-08-25 15:40:00,64.65,64.72,64.51,64.72,101937.0,60.0561,60.1211,59.926,60.1211,101937.0
2022-08-25 15:45:00,64.71,64.87,64.66,64.86,155311.0,60.1118,60.2605,60.0654,60.2512,155311.0
2022-08-25 15:50:00,64.85,65.0,64.84,64.86,242188.0,60.2419,60.3812,60.2326,60.2512,242188.0
2022-08-25 15:55:00,64.87,64.99,64.82,64.89,440985.0,60.2605,60.3719,60.214,60.279,440985.0
2022-08-26 09:30:00,67.69,67.87,66.04,66.77,1080157.0,62.8801,63.0473,61.3473,62.0255,1080157.0
2022-08-26 09:35:00,66.74,66.89,65.18,65.83,613556.0,61.9976,62.1369,60.5484,61.1522,613556.0
2022-08-26 09:40:00,65.85,65.85,64.73,64.78,378013.0,61.1708,61.1708,60.1304,60.1769,378013.0
2022-08-26 09:45:00,64.74,64.78,64.1,64.41,423864.0,60.1397,60.1769,59.5452,59.8332,423864.0
2022-08-26 09:50:00,64.4,65.4,63.89,65.31,534894.0,59.8239,60.7528,59.3501,60.6692,534894.0
2022-08-26 09:55:00,65.3,66.16,65.24,65.57,403952.0,60.6599,61.4588,60.6042,60.9107,403952.0
2022-08-26 10:00:00,65.55,65.55,64.7,64.81,227928.0,60.8921,60.8921,60.1025,60.2047,227928.0
2022-08-26 10:05:00,64.82,66.39,64.76,66.38,346649.0,60.214,61.6725,60.1583,61.6632,346649.0
2022-08-26 10:10:00,66.36,66.51,65.64,65.78,197437.0,61.6446,61.7839,60.9758,61.1058,197437.0
2022-08-26 10:15:00,65.82,66.04,65.55,65.78,136908.0,61.143,61.3473,60.8921,61.1058,136908.0
2022-08-26 10:20:00,65.81,65.82,65.03,65.13,125590.0,61.1337,61.143,60.4091,60.502,125590.0
2022-08-26 10:25:00,65.1,65.34,64.82,65.24,255736.0,60.4741,60.6971,60.214,60.6042,255736.0
2022-08-26 10:30:00,65.23,65.3,64.77,65.24,184640.0,60.5949,60.6599,60.1676,60.6042,184640.0
2022-08-26 10:35:00,65.21,65.22,64.59,64.87,227546.0,60.5763,60.5856,60.0004,60.2605,227546.0
2022-08-26 10:40:00,64.86,65.2,64.75,64.99,133415.0,60.2512,60.567,60.149,60.3719,133415.0
2022-08-26 10:45:00,64.98,65.16,64.73,65.14,119013.0,60.3626,60.5299,60.1304,60.5113,119013.0
2022-08-26 10:50:00,65.17,65.55,65.06,65.24,123893.0,60.5391,60.8921,60.437,60.6042,123893.0
2022-08-26 10:55:00,65.25,65.45,64.95,65.0,167862.0,60.6135,60.7993,60.3348,60.3812,167862.0
2022-08-26 11:00:00,65.0,65.03,64.35,64.4,167621.0,60.3812,60.4091,59.7774,59.8239,167621.0
2022-08-26 11:05:00,64.39,64.57,64.16,64.27,111887.0,59.8146,59.9818,59.6009,59.7031,111887.0
2022-08-26 11:10:00,64.26,64.3,64.02,64.17,159215.0,59.6938,59.731,59.4709,59.6102,159215.0
2022-08-26 11:15:00,64.2,64.22,63.73,63.84,163511.0,59.6381,59.6567,59.2015,59.3037,163511.0
2022-08-26 11:20:00,63.85,64.01,63.64,63.97,135679.0,59.3129,59.4616,59.1179,59.4244,135679.0
2022-08-26 11:25:00,64.0,64.04,63.71,63.86,149827.0,59.4523,59.4894,59.1829,59.3222,149827.0
2022-08-26 11:30:00,63.86,63.92,63.68,63.9,102137.0,59.3222,59.378,59.155,59.3594,102137.0
2022-08-26 11:35:00,63.9,63.98,63.8,63.88,105607.0,59.3594,59.4337,59.2665,59.3408,105607.0
2022-08-26 11:40:00,63.9,63.99,63.7,63.89,59904.0,59.3594,59.443,59.1736,59.3501,59904.0
2022-08-26 11:45:00,63.9,64.15,63.9,64.09,100718.0,59.3594,59.5916,59.3594,59.5359,100718.0
2022-08-26 11:50:00,64.1,64.4,64.01,64.34,87965.0,59.5452,59.8239,59.4616,59.7681,87965.0
2022-08-26 11:55:00,64.33,64.7,64.29,64.67,93174.0,59.7588,60.1025,59.7217,60.0747,93174.0
2022-08-26 12:00:00,64.65,64.75,64.29,64.38,92128.0,60.0561,60.149,59.7217,59.8053,92128.0
2022-08-26 12:05:00,64.38,64.54,64.17,64.54,104406.0,59.8053,59.9539,59.6102,59.9539,104406.0
2022-08-26 12:10:00,64.55,64.63,64.44,64.59,41991.0,59.9632,60.0375,59.861,60.0004,41991.0
2022-08-26 12:15:00,64.57,64.57,64.31,64.39,56150.0,59.9818,59.9818,59.7403,59.8146,56150.0
2022-08-26 12:20:00,64.4,64.47,64.22,64.4,69909.0,59.8239,59.8889,59.6567,59.8239,69909.0
2022-08-26 12:25:00,64.41,64.56,64.29,64.56,48633.0,59.8332,59.9725,59.7217,59.9725,48633.0
2022-08-26 12:30:00,64.56,64.61,64.39,64.57,56430.0,59.9725,60.0189,59.8146,59.9818,56430.0
2022-08-26 12:35:00,64.52,64.69,64.52,64.56,33545.0,59.9353,60.0933,59.9353,59.9725,33545.0
2022-08-26 12:40:00,64.55,64.98,64.49,64.8,122983.0,59.9632,60.3626,59.9075,60.1954,122983.0
2022-08-26 12:45:00,64.76,64.86,64.64,64.78,74798.0,60.1583,60.2512,60.0468,60.1769,74798.0
2022-08-26 12:50:00,64.79,64.88,64.72,64.83,57278.0,60.1862,60.2698,60.1211,60.2233,57278.0
2022-08-26 12:55:00,64.85,64.93,64.81,64.87,59826.0,60.2419,60.3162,60.2047,60.2605,59826.0
2022-08-26 13:00:00,64.86,64.86,64.7,64.79,88508.0,60.2512,60.2512,60.1025,60.1862,88508.0
2022-08-26 13:05:00,64.79,64.92,64.69,64.84,61826.0,60.1862,60.3069,60.0933,60.2326,61826.0
2022-08-26 13:10:00,64.83,64.86,64.6,64.68,56031.0,60.2233,60.2512,60.0097,60.084,56031.0
2022-08-26 13:15:00,64.69,64.76,64.51,64.56,56134.0,60.0933,60.1583,59.926,59.9725,56134.0
2022-08-26 13:20:00,64.55,64.55,64.43,64.46,72228.0,59.9632,59.9632,59.8517,59.8796,72228.0
2022-08-26 13:25:00,64.48,64.53,64.32,64.34,59278.0,59.8982,59.9446,59.7495,59.7681,59278.0
2022-08-26 13:30:00,64.32,64.36,64.24,64.34,59512.0,59.7495,59.7867,59.6752,59.7681,59512.0
2022-08-26 13:35:00,64.38,64.41,64.29,64.36,60955.0,59.8053,59.8332,59.7217,59.7867,60955.0
2022-08-26 13:40:00,64.35,64.46,64.25,64.44,71110.0,59.7774,59.8796,59.6845,59.861,71110.0
2022-08-26 13:45:00,64.44,64.51,64.21,64.24,87657.0,59.861,59.926,59.6474,59.6752,87657.0
2022-08-26 13:50:00,64.24,64.29,64.05,64.22,127237.0,59.6752,59.7217,59.4987,59.6567,127237.0
2022-08-26 13:55:00,64.21,64.36,64.18,64.36,64484.0,59.6474,59.7867,59.6195,59.7867,64484.0
2022-08-26 14:00:00,64.36,64.46,64.33,64.38,73769.0,59.7867,59.8796,59.7588,59.8053,73769.0
2022-08-26 14:05:00,64.37,64.53,64.37,64.47,44896.0,59.796,59.9446,59.796,59.8889,44896.0
2022-08-26 14:10:00,64.46,64.52,64.41,64.5,47359.0,59.8796,59.9353,59.8332,59.9168,47359.0
2022-08-26 14:15:00,64.5,64.5,64.19,64.21,45328.0,59.9168,59.9168,59.6288,59.6474,45328.0
2022-08-26 14:20:00,64.23,64.3,64.08,64.13,46864.0,59.6659,59.731,59.5266,59.573,46864.0
2022-08-26 14:25:00,64.14,64.17,64.01,64.06,36733.0,59.5823,59.6102,59.4616,59.508,36733.0
2022-08-26 14:30:00,64.06,64.11,63.98,64.06,67298.0,59.508,59.5545,59.4337,59.508,67298.0
2022-08-26 14:35:00,64.06,64.26,64.05,64.21,61778.0,59.508,59.6938,59.4987,59.6474,61778.0
2022-08-26 14:40:00,64.23,64.27,64.15,64.18,43168.0,59.6659,59.7031,59.5916,59.6195,43168.0
2022-08-26 14:45:00,64.2,64.24,64.05,64.08,46821.0,59.6381,59.6752,59.4987,59.5266,46821.0
2022-08-26 14:50:00,64.09,64.14,63.97,64.13,27783.0,59.5359,59.5823,59.4244,59.573,27783.0
2022-08-26 14:55:00,64.12,64.15,63.92,63.99,71793.0,59.5638,59.5916,59.378,59.443,71793.0
2022-08-26 15:00:00,64.0,64.14,63.99,64.03,45957.0,59.4523,59.5823,59.443,59.4802,45957.0
2022-08-26 15:05:00,64.03,64.04,63.85,63.91,40335.0,59.4802,59.4894,59.3129,59.3687,40335.0
2022-08-26 15:10:00,63.9,63.92,63.69,63.77,101457.0,59.3594,59.378,59.1643,59.2386,101457.0
2022-08-26 15:15:00,63.76,63.82,63.66,63.82,71498.0,59.2293,59.2851,59.1364,59.2851,71498.0
2022-08-26 15:20:00,63.83,63.87,63.74,63.82,74481.0,59.2944,59.3315,59.2108,59.2851,74481.0
2022-08-26 15:25:00,63.82,63.97,63.82,63.91,57303.0,59.2851,59.4244,59.2851,59.3687,57303.0
2022-08-26 15:30:00,63.91,63.94,63.85,63.9,54294.0,59.3687,59.3965,59.3129,59.3594,54294.0
2022-08-26 15:35:00,63.89,63.91,63.7,63.73,84586.0,59.3501,59.3687,59.1736,59.2015,84586.0
2022-08-26 15:40:00,63.73,63.78,63.45,63.49,173080.0,59.2015,59.2479,58.9414,58.9785,173080.0
2022-08-26 15:45:00,63.51,63.69,63.45,63.64,154333.0,58.9971,59.1643,58.9414,59.1179,154333.0
2022-08-26 15:50:00,63.65,63.71,63.46,63.51,273083.0,59.1272,59.1829,58.9507,58.9971,273083.0
2022-08-26 15:55:00,63.52,63.59,63.41,63.46,409916.0,59.0064,59.0714,58.9042,58.9507,409916.0
2022-08-29 09:30:00,63.57,63.99,63.26,63.5,324853.0,59.0528,59.443,58.7649,58.9878,324853.0
2022-08-29 09:35:00,63.47,63.98,63.21,63.7,127722.0,58.9599,59.4337,58.7184,59.1736,127722.0
2022-08-29 09:40:00,63.73,64.32,63.65,64.16,342789.0,59.2015,59.7495,59.1272,59.6009,342789.0
2022-08-29 09:45:00,64.16,64.48,64.05,64.18,215541.0,59.6009,59.8982,59.4987,59.6195,215541.0
2022-08-29 09:50:00,64.18,64.57,64.06,64.36,199795.0,59.6195,59.9818,59.508,59.7867,199795.0
2022-08-29 09:55:00,64.39,64.74,64.36,64.53,128801.0,59.8146,60.1397,59.7867,59.9446,128801.0
2022-08-29 10:00:00,64.55,64.6,64.03,64.25,95712.0,59.9632,60.0097,59.4802,59.6845,95712.0
2022-08-29 10:05:00,64.25,64.26,63.89,64.13,105134.0,59.6845,59.6938,59.3501,59.573,105134.0
2022-08-29 10:10:00,64.1,64.46,64.1,64.19,56762.0,59.5452,59.8796,59.5452,59.6288,56762.0
2022-08-29 10:15:00,64.18,64.6,64.18,64.45,119780.0,59.6195,60.0097,59.6195,59.8703,119780.0
2022-08-29 10:20:00,64.44,64.49,63.98,64.05,104757.0,59.861,59.9075,59.4337,59.4987,104757.0
2022-08-29 10:25:00,64.03,64.08,63.89,63.95,39244.0,59.4802,59.5266,59.3501,59.4058,39244.0
2022-08-29 10:30:00,63.94,64.13,63.67,63.68,58294.0,59.3965,59.573,59.1457,59.155,58294.0
2022-08-29 10:35:00,63.68,64.01,63.39,63.9,113770.0,59.155,59.4616,58.8856,59.3594,113770.0
2022-08-29 10:40:00,63.87,64.06,63.8,64.02,67606.0,59.3315,59.508,59.2665,59.4709,67606.0
2022-08-29 10:45:00,64.02,64.13,63.92,63.97,46337.0,59.4709,59.573,59.378,59.4244,46337.0
2022-08-29 10:50:00,63.96,64.09,63.53,63.6,57132.0,59.4151,59.5359,59.0157,59.0807,57132.0
2022-08-29 10:55:00,63.59,63.59,63.2,63.48,70415.0,59.0714,59.0714,58.7091,58.9692,70415.0
2022-08-29 11:00:00,63.46,63.71,63.4,63.64,39192.0,58.9507,59.1829,58.8949,59.1179,39192.0
2022-08-29 11:05:00,63.65,63.65,63.25,63.4,47205.0,59.1272,59.1272,58.7556,58.8949,47205.0
2022-08-29 11:10:00,63.44,63.59,63.35,63.59,39504.0,58.9321,59.0714,58.8485,59.0714,39504.0
2022-08-29 11:15:00,63.6,63.63,63.49,63.53,31057.0,59.0807,59.1086,58.9785,59.0157,31057.0
2022-08-29 11:20:00,63.53,63.57,63.41,63.52,44428.0,59.0157,59.0528,58.9042,59.0064,44428.0
2022-08-29 11:25:00,63.53,63.55,63.24,63.26,29036.0,59.0157,59.0343,58.7463,58.7649,29036.0
2022-08-29 11:30:00,63.25,63.31,63.03,63.17,40554.0,58.7556,58.8113,58.5512,58.6813,40554.0
2022-08-29 11:35:00,63.16,63.34,62.97,63.03,59088.0,58.672,58.8392,58.4955,58.5512,59088.0
2022-08-29 11:40:00,63.01,63.06,62.81,62.83,119971.0,58.5326,58.5791,58.3468,58.3654,119971.0
2022-08-29 11:45:00,62.85,62.95,62.75,62.93,91146.0,58.384,58.4769,58.2911,58.4583,91146.0
2022-08-29 11:50:00,62.95,63.0,62.79,62.9,145225.0,58.4769,58.5233,58.3283,58.4304,145225.0
2022-08-29 11:55:00,62.91,63.0,62.78,62.96,98116.0,58.4397,58.5233,58.319,58.4862,98116.0
2022-08-29 12:00:00,62.95,63.17,62.93,63.15,66710.0,58.4769,58.6813,58.4583,58.6627,66710.0
2022-08-29 12:05:00,63.14,63.19,63.05,63.18,46257.0,58.6534,58.6998,58.5698,58.6906,46257.0
2022-08-29 12:10:00,63.17,63.34,63.17,63.24,41421.0,58.6813,58.8392,58.6813,58.7463,41421.0
2022-08-29 12:15:00,63.23,63.36,63.14,63.31,34004.0,58.737,58.8578,58.6534,58.8113,34004.0
2022-08-29 12:20:00,63.3,63.46,63.24,63.38,38543.0,58.802,58.9507,58.7463,58.8763,38543.0
2022-08-29 12:25:00,63.35,63.43,63.29,63.33,57175.0,58.8485,58.9228,58.7927,58.8299,57175.0
2022-08-29 12:30:00,63.25,63.26,63.02,63.09,68275.0,58.7556,58.7649,58.5419,58.6069,68275.0
2022-08-29 12:35:00,63.11,63.15,62.99,63.13,43481.0,58.6255,58.6627,58.5141,58.6441,43481.0
2022-08-29 12:40:00,63.17,63.25,63.13,63.19,26697.0,58.6813,58.7556,58.6441,58.6998,26697.0
2022-08-29 12:45:00,63.18,63.39,63.09,63.36,38882.0,58.6906,58.8856,58.6069,58.8578,38882.0
2022-08-29 12:50:00,63.35,63.45,63.31,63.39,22806.0,58.8485,58.9414,58.8113,58.8856,22806.0
2022-08-29 12:55:00,63.37,63.43,63.31,63.37,48911.0,58.8671,58.9228,58.8113,58.8671,48911.0
2022-08-29 13:00:00,63.36,63.48,63.31,63.35,40205.0,58.8578,58.9692,58.8113,58.8485,40205.0
2022-08-29 13:05:00,63.36,63.45,63.29,63.37,23636.0,58.8578,58.9414,58.7927,58.8671,23636.0
2022-08-29 13:10:00,63.37,63.39,63.18,63.33,25998.0,58.8671,58.8856,58.6906,58.8299,25998.0
2022-08-29 13:15:00,63.31,63.31,63.14,63.17,14746.0,58.8113,58.8113,58.6534,58.6813,14746.0
2022-08-29 13:20:00,63.21,63.36,63.15,63.27,45995.0,58.7184,58.8578,58.6627,58.7742,45995.0
2022-08-29 13:25:00,63.27,63.44,63.25,63.41,38650.0,58.7742,58.9321,58.7556,58.9042,38650.0
2022-08-29 13:30:00,63.39,63.39,63.23,63.23,19583.0,58.8856,58.8856,58.737,58.737,19583.0
2022-08-29 13:35:00,63.23,63.23,63.08,63.14,28122.0,58.737,58.737,58.5977,58.6534,28122.0
2022-08-29 13:40:00,63.12,63.18,62.99,63.13,48104.0,58.6348,58.6906,58.5141,58.6441,48104.0
2022-08-29 13:45:00,63.15,63.23,63.05,63.13,36707.0,58.6627,58.737,58.5698,58.6441,36707.0
2022-08-29 13:50:00,63.14,63.22,63.02,63.09,50544.0,58.6534,58.7277,58.5419,58.6069,50544.0
2022-08-29 13:55:00,63.08,63.24,63.03,63.18,69538.0,58.5977,58.7463,58.5512,58.6906,69538.0
2022-08-29 14:00:00,63.17,63.27,63.11,63.21,28677.0,58.6813,58.7742,58.6255,58.7184,28677.0
2022-08-29 14:05:00,63.24,63.35,63.23,63.24,33644.0,58.7463,58.8485,58.737,58.7463,33644.0
2022-08-29 14:10:00,63.24,63.35,63.23,63.3,22111.0,58.7463,58.8485,58.737,58.802,22111.0
2022-08-29 14:15:00,63.29,63.31,63.21,63.29,17699.0,58.7927,58.8113,58.7184,58.7927,17699.0
2022-08-29 14:20:00,63.29,63.29,63.19,63.26,28513.0,58.7927,58.7927,58.6998,58.7649,28513.0
2022-08-29 14:25:00,63.29,63.38,63.27,63.31,34650.0,58.7927,58.8763,58.7742,58.8113,34650.0
2022-08-29 14:30:00,63.3,63.31,63.19,63.26,25742.0,58.802,58.8113,58.6998,58.7649,25742.0
2022-08-29 14:35:00,63.26,63.26,63.11,63.16,36153.0,58.7649,58.7649,58.6255,58.672,36153.0
2022-08-29 14:40:00,63.17,63.23,63.15,63.18,20163.0,58.6813,58.737,58.6627,58.6906,20163.0
2022-08-29 14:45:00,63.18,63.21,63.13,63.16,18390.0,58.6906,58.7184,58.6441,58.672,18390.0
2022-08-29 14:50:00,63.14,63.19,63.08,63.16,25848.0,58.6534,58.6998,58.5977,58.672,25848.0
2022-08-29 14:55:00,63.17,63.21,63.06,63.16,35960.0,58.6813,58.7184,58.5791,58.672,35960.0
2022-08-29 15:00:00,63.15,63.17,63.03,63.09,38521.0,58.6627,58.6813,58.5512,58.6069,38521.0
2022-08-29 15:05:00,63.09,63.13,63.0,63.1,38244.0,58.6069,58.6441,58.5233,58.6162,38244.0
2022-08-29 15:10:00,63.1,63.2,63.07,63.14,47950.0,58.6162,58.7091,58.5884,58.6534,47950.0
2022-08-29 15:15:00,63.14,63.19,63.07,63.09,45177.0,58.6534,58.6998,58.5884,58.6069,45177.0
2022-08-29 15:20:00,63.08,63.12,62.97,63.1,47754.0,58.5977,58.6348,58.4955,58.6162,47754.0
2022-08-29 15:25:00,63.09,63.1,62.98,63.06,53765.0,58.6069,58.6162,58.5048,58.5791,53765.0
2022-08-29 15:30:00,63.06,63.09,62.93,62.95,82191.0,58.5791,58.6069,58.4583,58.4769,82191.0
2022-08-29 15:35:00,62.94,62.95,62.75,62.86,100410.0,58.4676,58.4769,58.2911,58.3933,100410.0
2022-08-29 15:40:00,62.85,62.85,62.64,62.72,64519.0,58.384,58.384,58.1889,58.2632,64519.0
2022-08-29 15:45:00,62.72,62.76,62.67,62.68,59870.0,58.2632,58.3004,58.2168,58.2261,59870.0
2022-08-29 15:50:00,62.69,62.69,62.25,62.27,240928.0,58.2354,58.2354,57.8266,57.8452,240928.0
2022-08-29 15:55:00,62.28,62.32,62.18,62.32,275704.0,57.8545,57.8917,57.7616,57.8917,275704.0
2022-08-30 09:30:00,62.5,62.85,61.62,62.4,185929.0,58.0589,58.384,57.2414,57.966,185929.0
2022-08-30 09:35:00,62.4,62.45,61.89,62.04,101550.0,57.966,58.0124,57.4922,57.6316,101550.0
2022-08-30 09:40:00,62.02,62.03,61.52,61.63,156090.0,57.613,57.6223,57.1485,57.2507,156090.0
2022-08-30 09:45:00,61.62,61.86,61.45,61.77,262446.0,57.2414,57.4644,57.0835,57.3807,262446.0
2022-08-30 09:50:00,61.8,61.82,61.28,61.4,201507.0,57.4086,57.4272,56.9256,57.037,201507.0
2022-08-30 09:55:00,61.41,61.82,61.38,61.61,150084.0,57.0463,57.4272,57.0185,57.2321,150084.0
2022-08-30 10:00:00,61.63,61.71,61.41,61.44,88662.0,57.2507,57.325,57.0463,57.0742,88662.0
2022-08-30 10:05:00,61.44,61.45,61.16,61.2,142522.0,57.0742,57.0835,56.8141,56.8512,142522.0
2022-08-30 10:10:00,61.21,61.21,60.85,61.08,160729.0,56.8605,56.8605,56.5261,56.7398,160729.0
2022-08-30 10:15:00,61.1,61.26,60.97,61.2,96092.0,56.7584,56.907,56.6376,56.8512,96092.0
2022-08-30 10:20:00,61.18,61.37,61.08,61.25,61129.0,56.8327,57.0092,56.7398,56.8977,61129.0
2022-08-30 10:25:00,61.25,61.31,60.89,61.05,66415.0,56.8977,56.9534,56.5633,56.7119,66415.0
2022-08-30 10:30:00,61.04,61.04,60.61,60.65,78265.0,56.7026,56.7026,56.3032,56.3403,78265.0
2022-08-30 10:35:00,60.67,60.95,60.63,60.87,62423.0,56.3589,56.619,56.3218,56.5447,62423.0
2022-08-30 10:40:00,60.9,61.0,60.82,60.89,41371.0,56.5726,56.6655,56.4983,56.5633,41371.0
2022-08-30 10:45:00,60.89,60.96,60.8,60.91,77237.0,56.5633,56.6283,56.4797,56.5819,77237.0
2022-08-30 10:50:00,60.91,61.19,60.85,61.17,77010.0,56.5819,56.842,56.5261,56.8234,77010.0
2022-08-30 10:55:00,61.16,61.27,61.06,61.27,61548.0,56.8141,56.9163,56.7212,56.9163,61548.0
2022-08-30 11:00:00,61.24,61.44,61.2,61.42,79974.0,56.8884,57.0742,56.8512,57.0556,79974.0
2022-08-30 11:05:00,61.42,61.64,61.42,61.45,145884.0,57.0556,57.26,57.0556,57.0835,145884.0
2022-08-30 11:10:00,61.51,61.51,61.2,61.3,33865.0,57.1392,57.1392,56.8512,56.9441,33865.0
2022-08-30 11:15:00,61.29,61.62,61.27,61.56,65172.0,56.9349,57.2414,56.9163,57.1857,65172.0
2022-08-30 11:20:00,61.59,61.65,61.46,61.59,68150.0,57.2135,57.2693,57.0928,57.2135,68150.0
2022-08-30 11:25:00,61.59,61.67,61.51,61.51,55624.0,57.2135,57.2879,57.1392,57.1392,55624.0
2022-08-30 11:30:00,61.49,61.92,61.44,61.76,59375.0,57.1206,57.5201,57.0742,57.3715,59375.0
2022-08-30 11:35:00,61.75,61.88,61.68,61.77,56830.0,57.3622,57.4829,57.2971,57.3807,56830.0
2022-08-30 11:40:00,61.78,61.78,61.5,61.52,36254.0,57.39,57.39,57.1299,57.1485,36254.0
2022-08-30 11:45:00,61.48,61.54,61.4,61.41,29674.0,57.1114,57.1671,57.037,57.0463,29674.0
2022-08-30 11:50:00,61.42,61.56,61.37,61.41,38580.0,57.0556,57.1857,57.0092,57.0463,38580.0
2022-08-30 11:55:00,61.43,61.47,61.35,61.4,27637.0,57.0649,57.1021,56.9906,57.037,27637.0
2022-08-30 12:00:00,61.41,61.51,61.25,61.31,66925.0,57.0463,57.1392,56.8977,56.9534,66925.0
2022-08-30 12:05:00,61.32,61.39,61.07,61.13,43052.0,56.9627,57.0277,56.7305,56.7862,43052.0
2022-08-30 12:10:00,61.12,61.29,61.06,61.24,19651.0,56.7769,56.9349,56.7212,56.8884,19651.0
2022-08-30 12:15:00,61.24,61.37,61.08,61.12,46445.0,56.8884,57.0092,56.7398,56.7769,46445.0
2022-08-30 12:20:00,61.11,61.15,60.99,61.15,47667.0,56.7676,56.8048,56.6562,56.8048,47667.0
2022-08-30 12:25:00,61.14,61.24,61.07,61.18,25554.0,56.7955,56.8884,56.7305,56.8327,25554.0
2022-08-30 12:30:00,61.17,61.23,61.04,61.04,35956.0,56.8234,56.8791,56.7026,56.7026,35956.0
2022-08-30 12:35:00,61.03,61.2,61.02,61.19,40221.0,56.6933,56.8512,56.684,56.842,40221.0
2022-08-30 12:40:00,61.2,61.28,61.11,61.14,22595.0,56.8512,56.9256,56.7676,56.7955,22595.0
2022-08-30 12:45:00,61.14,61.24,61.08,61.2,15360.0,56.7955,56.8884,56.7398,56.8512,15360.0
2022-08-30 12:50:00,61.2,61.25,61.13,61.18,17360.0,56.8512,56.8977,56.7862,56.8327,17360.0
2022-08-30 12:55:00,61.15,61.17,61.02,61.07,39122.0,56.8048,56.8234,56.684,56.7305,39122.0
2022-08-30 13:00:00,61.07,61.13,61.06,61.1,13377.0,56.7305,56.7862,56.7212,56.7584,13377.0
2022-08-30 13:05:00,61.12,61.25,61.09,61.14,29440.0,56.7769,56.8977,56.7491,56.7955,29440.0
2022-08-30 13:10:00,61.14,61.2,61.06,61.12,20907.0,56.7955,56.8512,56.7212,56.7769,20907.0
2022-08-30 13:15:00,61.14,61.18,61.07,61.11,24536.0,56.7955,56.8327,56.7305,56.7676,24536.0
2022-08-30 13:20:00,61.1,61.17,61.01,61.02,31425.0,56.7584,56.8234,56.6747,56.684,31425.0
2022-08-30 13:25:00,61.06,61.1,61.01,61.06,32210.0,56.7212,56.7584,56.6747,56.7212,32210.0
2022-08-30 13:30:00,61.06,61.2,61.0,61.17,32386.0,56.7212,56.8512,56.6655,56.8234,32386.0
2022-08-30 13:35:00,61.18,61.27,61.14,61.25,30254.0,56.8327,56.9163,56.7955,56.8977,30254.0
2022-08-30 13:40:00,61.26,61.29,61.16,61.22,33923.0,56.907,56.9349,56.8141,56.8698,33923.0
2022-08-30 13:45:00,61.21,61.27,61.15,61.26,45806.0,56.8605,56.9163,56.8048,56.907,45806.0
2022-08-30 13:50:00,61.26,61.4,61.23,61.35,50265.0,56.907,57.037,56.8791,56.9906,50265.0
2022-08-30 13:55:00,61.37,61.39,61.26,61.27,41191.0,57.0092,57.0277,56.907,56.9163,41191.0
2022-08-30 14:00:00,61.26,61.4,61.23,61.3,34042.0,56.907,57.037,56.8791,56.9441,34042.0
2022-08-30 14:05:00,61.29,61.38,61.24,61.27,39428.0,56.9349,57.0185,56.8884,56.9163,39428.0
2022-08-30 14:10:00,61.28,61.45,61.28,61.37,30961.0,56.9256,57.0835,56.9256,57.0092,30961.0
2022-08-30 14:15:00,61.37,61.41,61.25,61.26,32327.0,57.0092,57.0463,56.8977,56.907,32327.0
2022-08-30 14:20:00,61.25,61.28,61.16,61.24,32010.0,56.8977,56.9256,56.8141,56.8884,32010.0
2022-08-30 14:25:00,61.23,61.23,61.05,61.06,44486.0,56.8791,56.8791,56.7119,56.7212,44486.0
2022-08-30 14:30:00,61.06,61.24,61.06,61.16,33256.0,56.7212,56.8884,56.7212,56.8141,33256.0
2022-08-30 14:35:00,61.15,61.2,61.09,61.15,33516.0,56.8048,56.8512,56.7491,56.8048,33516.0
2022-08-30 14:40:00,61.18,61.23,60.96,60.97,31030.0,56.8327,56.8791,56.6283,56.6376,31030.0
2022-08-30 14:45:00,60.99,61.07,60.95,61.06,47627.0,56.6562,56.7305,56.619,56.7212,47627.0
2022-08-30 14:50:00,61.05,61.05,60.92,61.04,48236.0,56.7119,56.7119,56.5911,56.7026,48236.0
2022-08-30 14:55:00,61.03,61.09,60.93,61.0,45851.0,56.6933,56.7491,56.6004,56.6655,45851.0
2022-08-30 15:00:00,61.01,61.15,60.96,61.12,68266.0,56.6747,56.8048,56.6283,56.7769,68266.0
2022-08-30 15:05:00,61.11,61.16,61.06,61.15,70617.0,56.7676,56.8141,56.7212,56.8048,70617.0
2022-08-30 15:10:00,61.15,61.32,61.11,61.32,124354.0,56.8048,56.9627,56.7676,56.9627,124354.0
2022-08-30 15:15:00,61.34,61.4,61.28,61.28,61364.0,56.9813,57.037,56.9256,56.9256,61364.0
2022-08-30 15:20:00,61.28,61.34,61.19,61.32,47365.0,56.9256,56.9813,56.842,56.9627,47365.0
2022-08-30 15:25:00,61.32,61.35,61.23,61.23,64682.0,56.9627,56.9906,56.8791,56.8791,64682.0
2022-08-30 15:30:00,61.23,61.23,61.1,61.19,73508.0,56.8791,56.8791,56.7584,56.842,73508.0
2022-08-30 15:35:00,61.21,61.4,61.2,61.4,73351.0,56.8605,57.037,56.8512,57.037,73351.0
2022-08-30 15:40:00,61.39,61.61,61.39,61.53,94005.0,57.0277,57.2321,57.0277,57.1578,94005.0
2022-08-30 15:45:00,61.54,61.55,61.37,61.41,131659.0,57.1671,57.1764,57.0092,57.0463,131659.0
2022-08-30 15:50:00,61.41,61.47,61.26,61.41,187086.0,57.0463,57.1021,56.907,57.0463,187086.0
2022-08-30 15:55:00,61.39,61.53,61.38,61.51,225468.0,57.0277,57.1578,57.0185,57.1392,225468.0
2022-08-31 09:30:00,63.0,63.34,62.55,63.2,218587.0,58.5233,58.8392,58.1053,58.7091,218587.0
2022-08-31 09:35:00,63.18,63.47,62.9,63.03,120220.0,58.6906,58.9599,58.4304,58.5512,120220.0
2022-08-31 09:40:00,63.04,63.9,63.04,63.8,316379.0,58.5605,59.3594,58.5605,59.2665,316379.0
2022-08-31 09:45:00,63.81,63.99,63.64,63.92,180390.0,59.2758,59.443,59.1179,59.378,180390.0
2022-08-31 09:50:00,63.93,64.37,63.86,64.26,213240.0,59.3873,59.796,59.3222,59.6938,213240.0
2022-08-31 09:55:00,64.24,64.33,63.87,63.87,157193.0,59.6752,59.7588,59.3315,59.3315,157193.0
2022-08-31 10:00:00,63.87,64.15,63.84,63.88,110383.0,59.3315,59.5916,59.3037,59.3408,110383.0
2022-08-31 10:05:00,63.88,64.14,63.84,64.01,87189.0,59.3408,59.5823,59.3037,59.4616,87189.0
2022-08-31 10:10:00,64.01,64.62,64.01,64.44,160623.0,59.4616,60.0282,59.4616,59.861,160623.0
2022-08-31 10:15:00,64.43,64.45,64.18,64.43,96626.0,59.8517,59.8703,59.6195,59.8517,96626.0
2022-08-31 10:20:00,64.44,64.49,64.31,64.4,59893.0,59.861,59.9075,59.7403,59.8239,59893.0
2022-08-31 10:25:00,64.38,64.47,63.69,63.69,120708.0,59.8053,59.8889,59.1643,59.1643,120708.0
2022-08-31 10:30:00,63.72,63.78,63.45,63.65,94384.0,59.1922,59.2479,58.9414,59.1272,94384.0
2022-08-31 10:35:00,63.64,63.8,63.57,63.66,72495.0,59.1179,59.2665,59.0528,59.1364,72495.0
2022-08-31 10:40:00,63.69,64.12,63.61,64.12,74024.0,59.1643,59.5638,59.09,59.5638,74024.0
2022-08-31 10:45:00,64.13,64.16,63.92,64.0,108540.0,59.573,59.6009,59.378,59.4523,108540.0
2022-08-31 10:50:00,64.02,64.04,63.56,63.63,76583.0,59.4709,59.4894,59.0436,59.1086,76583.0
2022-08-31 10:55:00,63.62,63.75,63.48,63.6,71868.0,59.0993,59.2201,58.9692,59.0807,71868.0
2022-08-31 11:00:00,63.6,63.6,63.25,63.28,138873.0,59.0807,59.0807,58.7556,58.7834,138873.0
2022-08-31 11:05:00,63.27,63.28,63.06,63.26,69461.0,58.7742,58.7834,58.5791,58.7649,69461.0
2022-08-31 11:10:00,63.23,63.28,63.06,63.16,45615.0,58.737,58.7834,58.5791,58.672,45615.0
2022-08-31 11:15:00,63.16,63.16,62.81,62.92,58700.0,58.672,58.672,58.3468,58.449,58700.0
2022-08-31 11:20:00,62.93,62.97,62.79,62.79,41565.0,58.4583,58.4955,58.3283,58.3283,41565.0
2022-08-31 11:25:00,62.77,63.0,62.72,62.74,52143.0,58.3097,58.5233,58.2632,58.2818,52143.0
2022-08-31 11:30:00,62.73,62.77,62.55,62.55,58433.0,58.2725,58.3097,58.1053,58.1053,58433.0
2022-08-31 11:35:00,62.55,62.86,62.53,62.71,51363.0,58.1053,58.3933,58.0867,58.254,51363.0
2022-08-31 11:40:00,62.71,63.0,62.63,62.97,50413.0,58.254,58.5233,58.1796,58.4955,50413.0
2022-08-31 11:45:00,62.98,63.0,62.92,62.97,74068.0,58.5048,58.5233,58.449,58.4955,74068.0
2022-08-31 11:50:00,62.97,63.25,62.97,63.25,83068.0,58.4955,58.7556,58.4955,58.7556,83068.0
2022-08-31 11:55:00,63.27,63.39,63.21,63.21,29508.0,58.7742,58.8856,58.7184,58.7184,29508.0
2022-08-31 12:00:00,63.23,63.37,63.23,63.28,30976.0,58.737,58.8671,58.737,58.7834,30976.0
2022-08-31 12:05:00,63.3,63.38,63.25,63.29,18467.0,58.802,58.8763,58.7556,58.7927,18467.0
2022-08-31 12:10:00,63.29,63.5,63.25,63.42,30175.0,58.7927,58.9878,58.7556,58.9135,30175.0
2022-08-31 12:15:00,63.41,63.6,63.37,63.39,44935.0,58.9042,59.0807,58.8671,58.8856,44935.0
2022-08-31 12:20:00,63.4,63.48,63.36,63.41,12665.0,58.8949,58.9692,58.8578,58.9042,12665.0
2022-08-31 12:25:00,63.41,63.56,63.38,63.53,19320.0,58.9042,59.0436,58.8763,59.0157,19320.0
2022-08-31 12:30:00,63.54,63.65,63.49,63.61,20224.0,59.025,59.1272,58.9785,59.09,20224.0
2022-08-31 12:35:00,63.64,63.64,63.52,63.59,26855.0,59.1179,59.1179,59.0064,59.0714,26855.0
2022-08-31 12:40:00,63.6,63.6,63.42,63.52,33962.0,59.0807,59.0807,58.9135,59.0064,33962.0
2022-08-31 12:45:00,63.51,63.53,63.4,63.41,20563.0,58.9971,59.0157,58.8949,58.9042,20563.0
2022-08-31 12:50:00,63.4,63.47,63.34,63.44,24819.0,58.8949,58.9599,58.8392,58.9321,24819.0
2022-08-31 12:55:00,63.44,63.49,63.34,63.42,48765.0,58.9321,58.9785,58.8392,58.9135,48765.0
2022-08-31 13:00:00,63.4,63.41,63.28,63.34,39119.0,58.8949,58.9042,58.7834,58.8392,39119.0
2022-08-31 13:05:00,63.33,63.55,63.32,63.53,25798.0,58.8299,59.0343,58.8206,59.0157,25798.0
2022-08-31 13:10:00,63.52,63.56,63.35,63.37,44740.0,59.0064,59.0436,58.8485,58.8671,44740.0
2022-08-31 13:15:00,63.36,63.56,63.35,63.56,50235.0,58.8578,59.0436,58.8485,59.0436,50235.0
2022-08-31 13:20:00,63.55,63.65,63.48,63.58,45356.0,59.0343,59.1272,58.9692,59.0621,45356.0
2022-08-31 13:25:00,63.57,63.6,63.5,63.58,35340.0,59.0528,59.0807,58.9878,59.0621,35340.0
2022-08-31 13:30:00,63.6,63.65,63.52,63.64,37457.0,59.0807,59.1272,59.0064,59.1179,37457.0
2022-08-31 13:35:00,63.66,63.68,63.55,63.55,19246.0,59.1364,59.155,59.0343,59.0343,19246.0
2022-08-31 13:40:00,63.54,63.54,63.35,63.44,47189.0,59.025,59.025,58.8485,58.9321,47189.0
2022-08-31 13:45:00,63.44,63.55,63.42,63.49,17305.0,58.9321,59.0343,58.9135,58.9785,17305.0
2022-08-31 13:50:00,63.48,63.6,63.48,63.59,17902.0,58.9692,59.0807,58.9692,59.0714,17902.0
2022-08-31 13:55:00,63.57,63.67,63.54,63.54,28988.0,59.0528,59.1457,59.025,59.025,28988.0
2022-08-31 14:00:00,63.54,63.65,63.52,63.57,18092.0,59.025,59.1272,59.0064,59.0528,18092.0
2022-08-31 14:05:00,63.56,63.67,63.49,63.65,16749.0,59.0436,59.1457,58.9785,59.1272,16749.0
2022-08-31 14:10:00,63.65,63.7,63.58,63.61,18612.0,59.1272,59.1736,59.0621,59.09,18612.0
2022-08-31 14:15:00,63.61,63.71,63.61,63.61,21940.0,59.09,59.1829,59.09,59.09,21940.0
2022-08-31 14:20:00,63.6,63.66,63.58,63.59,25999.0,59.0807,59.1364,59.0621,59.0714,25999.0
2022-08-31 14:25:00,63.6,63.72,63.6,63.66,24341.0,59.0807,59.1922,59.0807,59.1364,24341.0
2022-08-31 14:30:00,63.64,63.65,63.41,63.43,29600.0,59.1179,59.1272,58.9042,58.9228,29600.0
2022-08-31 14:35:00,63.44,63.46,63.36,63.38,29014.0,58.9321,58.9507,58.8578,58.8763,29014.0
2022-08-31 14:40:00,63.38,63.46,63.37,63.4,20545.0,58.8763,58.9507,58.8671,58.8949,20545.0
2022-08-31 14:45:00,63.39,63.42,63.29,63.34,35810.0,58.8856,58.9135,58.7927,58.8392,35810.0
2022-08-31 14:50:00,63.34,63.42,63.31,63.38,30807.0,58.8392,58.9135,58.8113,58.8763,30807.0
2022-08-31 14:55:00,63.38,63.39,63.29,63.31,32667.0,58.8763,58.8856,58.7927,58.8113,32667.0
2022-08-31 15:00:00,63.32,63.38,63.26,63.38,36167.0,58.8206,58.8763,58.7649,58.8763,36167.0
2022-08-31 15:05:00,63.38,63.45,63.29,63.41,19767.0,58.8763,58.9414,58.7927,58.9042,19767.0
2022-08-31 15:10:00,63.39,63.52,63.38,63.5,31475.0,58.8856,59.0064,58.8763,58.9878,31475.0
2022-08-31 15:15:00,63.5,63.58,63.46,63.48,19660.0,58.9878,59.0621,58.9507,58.9692,19660.0
2022-08-31 15:20:00,63.46,63.46,63.38,63.4,21918.0,58.9507,58.9507,58.8763,58.8949,21918.0
2022-08-31 15:25:00,63.41,63.54,63.4,63.52,30040.0,58.9042,59.025,58.8949,59.0064,30040.0
2022-08-31 15:30:00,63.51,63.6,63.49,63.51,44510.0,58.9971,59.0807,58.9785,58.9971,44510.0
2022-08-31 15:35:00,63.51,63.54,63.45,63.53,26358.0,58.9971,59.025,58.9414,59.0157,26358.0
2022-08-31 15:40:00,63.54,63.61,63.49,63.55,34248.0,59.025,59.09,58.9785,59.0343,34248.0
2022-08-31 15:45:00,63.55,63.59,63.48,63.53,65721.0,59.0343,59.0714,58.9692,59.0157,65721.0
2022-08-31 15:50:00,63.53,63.59,63.43,63.5,167002.0,59.0157,59.0714,58.9228,58.9878,167002.0
2022-08-31 15:55:00,63.5,63.54,63.44,63.49,242334.0,58.9878,59.025,58.9321,58.9785,242334.0
2022-09-01 09:30:00,61.75,62.88,61.33,62.83,298396.0,57.3622,58.4119,56.972,58.3654,298396.0
2022-09-01 09:35:00,62.8,62.84,61.98,62.43,163972.0,58.3376,58.3747,57.5758,57.9938,163972.0
2022-09-01 09:40:00,62.41,62.99,62.4,62.92,98189.0,57.9753,58.5141,57.966,58.449,98189.0
2022-09-01 09:45:00,62.9,63.17,62.65,62.71,96025.0,58.4304,58.6813,58.1982,58.254,96025.0
2022-09-01 09:50:00,62.71,62.77,62.46,62.64,77149.0,58.254,58.3097,58.0217,58.1889,77149.0
2022-09-01 09:55:00,62.66,62.89,62.63,62.84,34552.0,58.2075,58.4212,58.1796,58.3747,34552.0
2022-09-01 10:00:00,62.83,62.88,62.17,62.35,69829.0,58.3654,58.4119,57.7523,57.9195,69829.0
2022-09-01 10:05:00,62.31,62.52,62.29,62.41,41527.0,57.8824,58.0775,57.8638,57.9753,41527.0
2022-09-01 10:10:00,62.4,62.4,62.18,62.29,26655.0,57.966,57.966,57.7616,57.8638,26655.0
2022-09-01 10:15:00,62.25,62.58,62.25,62.43,26672.0,57.8266,58.1332,57.8266,57.9938,26672.0
2022-09-01 10:20:00,62.42,62.7,62.34,62.69,39881.0,57.9846,58.2447,57.9102,58.2354,39881.0
2022-09-01 10:25:00,62.72,62.76,62.49,62.68,32124.0,58.2632,58.3004,58.0496,58.2261,32124.0
2022-09-01 10:30:00,62.67,62.67,62.29,62.43,15873.0,58.2168,58.2168,57.8638,57.9938,15873.0
2022-09-01 10:35:00,62.43,62.53,62.31,62.33,20805.0,57.9938,58.0867,57.8824,57.901,20805.0
2022-09-01 10:40:00,62.34,62.52,62.25,62.29,21308.0,57.9102,58.0775,57.8266,57.8638,21308.0
2022-09-01 10:45:00,62.28,62.31,62.02,62.05,35738.0,57.8545,57.8824,57.613,57.6408,35738.0
2022-09-01 10:50:00,62.05,62.29,62.05,62.23,32515.0,57.6408,57.8638,57.6408,57.8081,32515.0
2022-09-01 10:55:00,62.25,62.27,61.96,62.02,73673.0,57.8266,57.8452,57.5572,57.613,73673.0
2022-09-01 11:00:00,62.0,62.16,61.94,62.14,50507.0,57.5944,57.743,57.5387,57.7245,50507.0
2022-09-01 11:05:00,62.12,62.31,62.08,62.28,43963.0,57.7059,57.8824,57.6687,57.8545,43963.0
2022-09-01 11:10:00,62.32,62.37,62.24,62.24,40847.0,57.8917,57.9381,57.8173,57.8173,40847.0
2022-09-01 11:15:00,62.23,62.27,62.11,62.11,32369.0,57.8081,57.8452,57.6966,57.6966,32369.0
2022-09-01 11:20:00,62.09,62.09,61.99,62.06,27211.0,57.678,57.678,57.5851,57.6501,27211.0
2022-09-01 11:25:00,62.06,62.13,62.02,62.06,13555.0,57.6501,57.7152,57.613,57.6501,13555.0
2022-09-01 11:30:00,62.09,62.43,62.01,62.42,38718.0,57.678,57.9938,57.6037,57.9846,38718.0
2022-09-01 11:35:00,62.43,62.61,62.43,62.55,54160.0,57.9938,58.1611,57.9938,58.1053,54160.0
2022-09-01 11:40:00,62.57,62.73,62.49,62.62,71406.0,58.1239,58.2725,58.0496,58.1703,71406.0
2022-09-01 11:45:00,62.62,62.7,62.49,62.49,27261.0,58.1703,58.2447,58.0496,58.0496,27261.0
2022-09-01 11:50:00,62.53,62.58,62.35,62.41,19685.0,58.0867,58.1332,57.9195,57.9753,19685.0
2022-09-01 11:55:00,62.41,62.42,62.18,62.18,18443.0,57.9753,57.9846,57.7616,57.7616,18443.0
2022-09-01 12:00:00,62.17,62.37,62.15,62.35,82943.0,57.7523,57.9381,57.7337,57.9195,82943.0
2022-09-01 12:05:00,62.36,62.41,62.28,62.41,18238.0,57.9288,57.9753,57.8545,57.9753,18238.0
2022-09-01 12:10:00,62.4,62.49,62.38,62.48,11359.0,57.966,58.0496,57.9474,58.0403,11359.0
2022-09-01 12:15:00,62.49,62.54,62.46,62.49,10017.0,58.0496,58.096,58.0217,58.0496,10017.0
2022-09-01 12:20:00,62.49,62.59,62.46,62.59,16441.0,58.0496,58.1425,58.0217,58.1425,16441.0
2022-09-01 12:25:00,62.59,62.59,62.45,62.49,15042.0,58.1425,58.1425,58.0124,58.0496,15042.0
2022-09-01 12:30:00,62.48,62.49,62.35,62.42,17546.0,58.0403,58.0496,57.9195,57.9846,17546.0
2022-09-01 12:35:00,62.4,62.4,62.25,62.29,10287.0,57.966,57.966,57.8266,57.8638,10287.0
2022-09-01 12:40:00,62.31,62.34,62.24,62.32,15188.0,57.8824,57.9102,57.8173,57.8917,15188.0
2022-09-01 12:45:00,62.32,62.34,62.27,62.32,20438.0,57.8917,57.9102,57.8452,57.8917,20438.0
2022-09-01 12:50:00,62.31,62.31,62.21,62.24,13485.0,57.8824,57.8824,57.7895,57.8173,13485.0
2022-09-01 12:55:00,62.25,62.28,62.14,62.15,29922.0,57.8266,57.8545,57.7245,57.7337,29922.0
2022-09-01 13:00:00,62.15,62.3,62.13,62.3,34703.0,57.7337,57.8731,57.7152,57.8731,34703.0
2022-09-01 13:05:00,62.29,62.39,62.29,62.37,24595.0,57.8638,57.9567,57.8638,57.9381,24595.0
2022-09-01 13:10:00,62.36,62.42,62.31,62.38,12038.0,57.9288,57.9846,57.8824,57.9474,12038.0
2022-09-01 13:15:00,62.41,62.47,62.41,62.44,27519.0,57.9753,58.031,57.9753,58.0031,27519.0
2022-09-01 13:20:00,62.46,62.56,62.44,62.55,21601.0,58.0217,58.1146,58.0031,58.1053,21601.0
2022-09-01 13:25:00,62.54,62.74,62.54,62.73,59584.0,58.096,58.2818,58.096,58.2725,59584.0
2022-09-01 13:30:00,62.75,62.77,62.63,62.63,32075.0,58.2911,58.3097,58.1796,58.1796,32075.0
2022-09-01 13:35:00,62.63,62.66,62.55,62.6,14034.0,58.1796,58.2075,58.1053,58.1518,14034.0
2022-09-01 13:40:00,62.59,62.59,62.51,62.53,7827.0,58.1425,58.1425,58.0682,58.0867,7827.0
2022-09-01 13:45:00,62.51,62.53,62.43,62.45,8977.0,58.0682,58.0867,57.9938,58.0124,8977.0
2022-09-01 13:50:00,62.48,62.51,62.44,62.47,14070.0,58.0403,58.0682,58.0031,58.031,14070.0
2022-09-01 13:55:00,62.46,62.5,62.42,62.44,3795.0,58.0217,58.0589,57.9846,58.0031,3795.0
2022-09-01 14:00:00,62.46,62.52,62.36,62.51,19659.0,58.0217,58.0775,57.9288,58.0682,19659.0
2022-09-01 14:05:00,62.52,62.54,62.39,62.44,12857.0,58.0775,58.096,57.9567,58.0031,12857.0
2022-09-01 14:10:00,62.44,62.47,62.34,62.45,12852.0,58.0031,58.031,57.9102,58.0124,12852.0
2022-09-01 14:15:00,62.46,62.5,62.41,62.5,8922.0,58.0217,58.0589,57.9753,58.0589,8922.0
2022-09-01 14:20:00,62.51,62.62,62.5,62.58,22260.0,58.0682,58.1703,58.0589,58.1332,22260.0
2022-09-01 14:25:00,62.56,62.6,62.51,62.53,12177.0,58.1146,58.1518,58.0682,58.0867,12177.0
2022-09-01 14:30:00,62.55,62.68,62.54,62.68,16788.0,58.1053,58.2261,58.096,58.2261,16788.0
2022-09-01 14:35:00,62.66,62.76,62.6,62.67,31643.0,58.2075,58.3004,58.1518,58.2168,31643.0
2022-09-01 14:40:00,62.66,62.68,62.56,62.56,10575.0,58.2075,58.2261,58.1146,58.1146,10575.0
2022-09-01 14:45:00,62.54,62.59,62.51,62.51,21861.0,58.096,58.1425,58.0682,58.0682,21861.0
2022-09-01 14:50:00,62.54,62.61,62.49,62.61,7311.0,58.096,58.1611,58.0496,58.1611,7311.0
2022-09-01 14:55:00,62.6,62.65,62.5,62.53,16360.0,58.1518,58.1982,58.0589,58.0867,16360.0
2022-09-01 15:00:00,62.53,62.65,62.48,62.57,40100.0,58.0867,58.1982,58.0403,58.1239,40100.0
2022-09-01 15:05:00,62.58,62.78,62.58,62.72,20047.0,58.1332,58.319,58.1332,58.2632,20047.0
2022-09-01 15:10:00,62.72,62.92,62.68,62.88,24360.0,58.2632,58.449,58.2261,58.4119,24360.0
2022-09-01 15:15:00,62.87,62.89,62.79,62.82,31334.0,58.4026,58.4212,58.3283,58.3561,31334.0
2022-09-01 15:20:00,62.81,62.87,62.77,62.82,23765.0,58.3468,58.4026,58.3097,58.3561,23765.0
2022-09-01 15:25:00,62.83,62.83,62.72,62.74,18245.0,58.3654,58.3654,58.2632,58.2818,18245.0
2022-09-01 15:30:00,62.71,62.82,62.7,62.79,33792.0,58.254,58.3561,58.2447,58.3283,33792.0
2022-09-01 15:35:00,62.79,62.83,62.74,62.78,27245.0,58.3283,58.3654,58.2818,58.319,27245.0
2022-09-01 15:40:00,62.78,62.8,62.69,62.75,23842.0,58.319,58.3376,58.2354,58.2911,23842.0
2022-09-01 15:45:00,62.75,62.82,62.71,62.81,36247.0,58.2911,58.3561,58.254,58.3468,36247.0
2022-09-01 15:50:00,62.81,63.02,62.8,63.01,100372.0,58.3468,58.5419,58.3376,58.5326,100372.0
2022-09-01 15:55:00,63.01,63.2,63.0,63.12,189955.0,58.5326,58.7091,58.5233,58.6348,189955.0
2022-09-02 09:30:00,62.01,62.09,61.44,61.5,192237.0,57.6037,57.678,57.0742,57.1299,192237.0
2022-09-02 09:35:00,61.46,61.94,61.34,61.38,93630.0,57.0928,57.5387,56.9813,57.0185,93630.0
2022-09-02 09:40:00,61.34,61.35,60.9,60.96,97049.0,56.9813,56.9906,56.5726,56.6283,97049.0
2022-09-02 09:45:00,60.95,61.24,60.9,61.15,129331.0,56.619,56.8884,56.5726,56.8048,129331.0
2022-09-02 09:50:00,61.16,61.37,61.0,61.14,93358.0,56.8141,57.0092,56.6655,56.7955,93358.0
2022-09-02 09:55:00,61.14,61.33,60.94,61.01,33309.0,56.7955,56.972,56.6097,56.6747,33309.0
2022-09-02 10:00:00,60.95,61.11,60.89,61.07,54545.0,56.619,56.7676,56.5633,56.7305,54545.0
2022-09-02 10:05:00,61.08,61.13,60.92,61.03,46059.0,56.7398,56.7862,56.5911,56.6933,46059.0
2022-09-02 10:10:00,61.03,61.33,61.03,61.24,41822.0,56.6933,56.972,56.6933,56.8884,41822.0
2022-09-02 10:15:00,61.24,61.33,61.2,61.21,42001.0,56.8884,56.972,56.8512,56.8605,42001.0
2022-09-02 10:20:00,61.21,61.25,61.06,61.2,45900.0,56.8605,56.8977,56.7212,56.8512,45900.0
2022-09-02 10:25:00,61.21,61.43,61.16,61.41,58184.0,56.8605,57.0649,56.8141,57.0463,58184.0
2022-09-02 10:30:00,61.42,61.61,61.42,61.58,98519.0,57.0556,57.2321,57.0556,57.2042,98519.0
2022-09-02 10:35:00,61.58,61.85,61.56,61.79,64831.0,57.2042,57.4551,57.1857,57.3993,64831.0
2022-09-02 10:40:00,61.81,61.93,61.71,61.75,57159.0,57.4179,57.5294,57.325,57.3622,57159.0
2022-09-02 10:45:00,61.71,61.95,61.68,61.81,23482.0,57.325,57.548,57.2971,57.4179,23482.0
2022-09-02 10:50:00,61.83,61.9,61.55,61.6,26287.0,57.4365,57.5015,57.1764,57.2228,26287.0
2022-09-02 10:55:00,61.56,61.67,61.46,61.64,48899.0,57.1857,57.2879,57.0928,57.26,48899.0
2022-09-02 11:00:00,61.65,61.85,61.65,61.82,25566.0,57.2693,57.4551,57.2693,57.4272,25566.0
2022-09-02 11:05:00,61.82,61.91,61.67,61.71,31194.0,57.4272,57.5108,57.2879,57.325,31194.0
2022-09-02 11:10:00,61.74,61.75,61.63,61.69,14860.0,57.3529,57.3622,57.2507,57.3064,14860.0
2022-09-02 11:15:00,61.71,61.8,61.64,61.8,28976.0,57.325,57.4086,57.26,57.4086,28976.0
2022-09-02 11:20:00,61.79,61.89,61.77,61.83,17629.0,57.3993,57.4922,57.3807,57.4365,17629.0
2022-09-02 11:25:00,61.81,61.85,61.77,61.83,17195.0,57.4179,57.4551,57.3807,57.4365,17195.0
2022-09-02 11:30:00,61.86,61.96,61.81,61.9,29092.0,57.4644,57.5572,57.4179,57.5015,29092.0
2022-09-02 11:35:00,61.91,61.97,61.87,61.95,27289.0,57.5108,57.5665,57.4736,57.548,27289.0
2022-09-02 11:40:00,61.97,61.98,61.79,61.82,18868.0,57.5665,57.5758,57.3993,57.4272,18868.0
2022-09-02 11:45:00,61.83,61.99,61.81,61.95,17722.0,57.4365,57.5851,57.4179,57.548,17722.0
2022-09-02 11:50:00,61.96,62.06,61.93,62.04,22655.0,57.5572,57.6501,57.5294,57.6316,22655.0
2022-09-02 11:55:00,62.04,62.12,61.98,62.12,28936.0,57.6316,57.7059,57.5758,57.7059,28936.0
2022-09-02 12:00:00,62.12,62.13,61.91,61.93,21941.0,57.7059,57.7152,57.5108,57.5294,21941.0
2022-09-02 12:05:00,61.93,61.95,61.87,61.95,28382.0,57.5294,57.548,57.4736,57.548,28382.0
2022-09-02 12:10:00,61.95,61.95,61.87,61.9,10705.0,57.548,57.548,57.4736,57.5015,10705.0
2022-09-02 12:15:00,61.9,61.9,61.75,61.75,13781.0,57.5015,57.5015,57.3622,57.3622,13781.0
2022-09-02 12:20:00,61.73,61.75,61.54,61.58,34305.0,57.3436,57.3622,57.1671,57.2042,34305.0
2022-09-02 12:25:00,61.56,61.59,61.46,61.54,11104.0,57.1857,57.2135,57.0928,57.1671,11104.0
2022-09-02 12:30:00,61.55,61.69,61.52,61.59,38019.0,57.1764,57.3064,57.1485,57.2135,38019.0
2022-09-02 12:35:00,61.57,61.57,61.36,61.5,37079.0,57.195,57.195,56.9999,57.1299,37079.0
2022-09-02 12:40:00,61.5,61.53,61.41,61.42,29696.0,57.1299,57.1578,57.0463,57.0556,29696.0
2022-09-02 12:45:00,61.41,61.48,61.34,61.36,26332.0,57.0463,57.1114,56.9813,56.9999,26332.0
2022-09-02 12:50:00,61.36,61.36,61.19,61.3,40522.0,56.9999,56.9999,56.842,56.9441,40522.0
2022-09-02 12:55:00,61.3,61.52,61.3,61.48,34228.0,56.9441,57.1485,56.9441,57.1114,34228.0
2022-09-02 13:00:00,61.47,61.49,61.26,61.37,25910.0,57.1021,57.1206,56.907,57.0092,25910.0
2022-09-02 13:05:00,61.37,61.39,61.26,61.31,20133.0,57.0092,57.0277,56.907,56.9534,20133.0
2022-09-02 13:10:00,61.31,61.41,61.29,61.38,28297.0,56.9534,57.0463,56.9349,57.0185,28297.0
2022-09-02 13:15:00,61.39,61.45,61.26,61.43,11158.0,57.0277,57.0835,56.907,57.0649,11158.0
2022-09-02 13:20:00,61.41,61.42,61.13,61.14,48479.0,57.0463,57.0556,56.7862,56.7955,48479.0
2022-09-02 13:25:00,61.13,61.19,61.08,61.12,20251.0,56.7862,56.842,56.7398,56.7769,20251.0
2022-09-02 13:30:00,61.14,61.24,61.08,61.2,18476.0,56.7955,56.8884,56.7398,56.8512,18476.0
2022-09-02 13:35:00,61.2,61.4,61.16,61.39,34419.0,56.8512,57.037,56.8141,57.0277,34419.0
2022-09-02 13:40:00,61.38,61.46,61.31,61.43,24517.0,57.0185,57.0928,56.9534,57.0649,24517.0
2022-09-02 13:45:00,61.42,61.5,61.34,61.36,45230.0,57.0556,57.1299,56.9813,56.9999,45230.0
2022-09-02 13:50:00,61.35,61.39,61.3,61.39,22811.0,56.9906,57.0277,56.9441,57.0277,22811.0
2022-09-02 13:55:00,61.37,61.38,61.26,61.28,10988.0,57.0092,57.0185,56.907,56.9256,10988.0
2022-09-02 14:00:00,61.29,61.35,61.27,61.32,13106.0,56.9349,56.9906,56.9163,56.9627,13106.0
2022-09-02 14:05:00,61.3,61.44,61.28,61.37,20152.0,56.9441,57.0742,56.9256,57.0092,20152.0
2022-09-02 14:10:00,61.38,61.42,61.29,61.37,11734.0,57.0185,57.0556,56.9349,57.0092,11734.0
2022-09-02 14:15:00,61.36,61.42,61.31,61.36,11696.0,56.9999,57.0556,56.9534,56.9999,11696.0
2022-09-02 14:20:00,61.38,61.42,61.32,61.36,12427.0,57.0185,57.0556,56.9627,56.9999,12427.0
2022-09-02 14:25:00,61.36,61.56,61.36,61.56,19228.0,56.9999,57.1857,56.9999,57.1857,19228.0
2022-09-02 14:30:00,61.55,61.55,61.42,61.47,19470.0,57.1764,57.1764,57.0556,57.1021,19470.0
2022-09-02 14:35:00,61.46,61.54,61.44,61.54,19231.0,57.0928,57.1671,57.0742,57.1671,19231.0
2022-09-02 14:40:00,61.53,61.65,61.5,61.63,26405.0,57.1578,57.2693,57.1299,57.2507,26405.0
2022-09-02 14:45:00,61.62,61.66,61.56,61.6,25906.0,57.2414,57.2786,57.1857,57.2228,25906.0
2022-09-02 14:50:00,61.6,61.6,61.48,61.49,14233.0,57.2228,57.2228,57.1114,57.1206,14233.0
2022-09-02 14:55:00,61.48,61.49,61.36,61.39,26417.0,57.1114,57.1206,56.9999,57.0277,26417.0
2022-09-02 15:00:00,61.37,61.57,61.37,61.51,29443.0,57.0092,57.195,57.0092,57.1392,29443.0
2022-09-02 15:05:00,61.52,61.61,61.5,61.54,18250.0,57.1485,57.2321,57.1299,57.1671,18250.0
2022-09-02 15:10:00,61.53,61.58,61.5,61.56,28209.0,57.1578,57.2042,57.1299,57.1857,28209.0
2022-09-02 15:15:00,61.57,61.63,61.46,61.5,23793.0,57.195,57.2507,57.0928,57.1299,23793.0
2022-09-02 15:20:00,61.49,61.53,61.28,61.31,35068.0,57.1206,57.1578,56.9256,56.9534,35068.0
2022-09-02 15:25:00,61.32,61.46,61.3,61.43,24576.0,56.9627,57.0928,56.9441,57.0649,24576.0
2022-09-02 15:30:00,61.43,61.43,61.19,61.19,85109.0,57.0649,57.0649,56.842,56.842,85109.0
2022-09-02 15:35:00,61.17,61.18,61.03,61.08,58369.0,56.8234,56.8327,56.6933,56.7398,58369.0
2022-09-02 15:40:00,61.08,61.23,61.02,61.18,55677.0,56.7398,56.8791,56.684,56.8327,55677.0
2022-09-02 15:45:00,61.18,61.37,61.16,61.36,69786.0,56.8327,57.0092,56.8141,56.9999,69786.0
2022-09-02 15:50:00,61.37,61.42,61.25,61.38,127894.0,57.0092,57.0556,56.8977,57.0185,127894.0
2022-09-02 15:55:00,61.38,61.41,61.21,61.3,193670.0,57.0185,57.0463,56.8605,56.9441,193670.0
2022-09-06 09:30:00,59.61,60.12,59.21,59.56,326329.0,55.3742,55.848,55.0027,55.3278,326329.0
2022-09-06 09:35:00,59.54,59.95,59.31,59.52,103937.0,55.3092,55.6901,55.0955,55.2906,103937.0
2022-09-06 09:40:00,59.59,59.84,59.41,59.74,87476.0,55.3557,55.5879,55.1884,55.495,87476.0
2022-09-06 09:45:00,59.72,60.07,59.72,59.95,76580.0,55.4764,55.8015,55.4764,55.6901,76580.0
2022-09-06 09:50:00,59.98,59.98,59.59,59.66,42130.0,55.7179,55.7179,55.3557,55.4207,42130.0
2022-09-06 09:55:00,59.66,59.76,59.51,59.75,68760.0,55.4207,55.5136,55.2813,55.5043,68760.0
2022-09-06 10:00:00,59.73,59.79,59.38,59.41,82664.0,55.4857,55.5414,55.1606,55.1884,82664.0
2022-09-06 10:05:00,59.42,59.59,59.41,59.51,82163.0,55.1977,55.3557,55.1884,55.2813,82163.0
2022-09-06 10:10:00,59.5,59.53,59.09,59.38,93136.0,55.272,55.2999,54.8912,55.1606,93136.0
2022-09-06 10:15:00,59.39,59.52,59.21,59.21,39736.0,55.1699,55.2906,55.0027,55.0027,39736.0
2022-09-06 10:20:00,59.19,59.19,59.0,59.11,75944.0,54.9841,54.9841,54.8076,54.9098,75944.0
2022-09-06 10:25:00,59.1,59.32,59.05,59.21,64342.0,54.9005,55.1048,54.854,55.0027,64342.0
2022-09-06 10:30:00,59.2,59.35,59.18,59.32,45119.0,54.9934,55.1327,54.9748,55.1048,45119.0
2022-09-06 10:35:00,59.32,59.54,59.25,59.52,46497.0,55.1048,55.3092,55.0398,55.2906,46497.0
2022-09-06 10:40:00,59.52,59.66,59.51,59.55,37244.0,55.2906,55.4207,55.2813,55.3185,37244.0
2022-09-06 10:45:00,59.54,59.54,59.42,59.5,34856.0,55.3092,55.3092,55.1977,55.272,34856.0
2022-09-06 10:50:00,59.49,59.81,59.46,59.66,44026.0,55.2628,55.56,55.2349,55.4207,44026.0
2022-09-06 10:55:00,59.65,59.74,59.52,59.58,32122.0,55.4114,55.495,55.2906,55.3464,32122.0
2022-09-06 11:00:00,59.57,59.72,59.5,59.67,27537.0,55.3371,55.4764,55.272,55.43,27537.0
2022-09-06 11:05:00,59.68,59.87,59.63,59.81,26947.0,55.4393,55.6158,55.3928,55.56,26947.0
2022-09-06 11:10:00,59.84,59.87,59.73,59.74,26762.0,55.5879,55.6158,55.4857,55.495,26762.0
2022-09-06 11:15:00,59.73,59.79,59.58,59.73,43410.0,55.4857,55.5414,55.3464,55.4857,43410.0
2022-09-06 11:20:00,59.75,59.78,59.65,59.78,18363.0,55.5043,55.5322,55.4114,55.5322,18363.0
2022-09-06 11:25:00,59.77,59.81,59.61,59.73,25633.0,55.5229,55.56,55.3742,55.4857,25633.0
2022-09-06 11:30:00,59.72,59.99,59.68,59.88,31655.0,55.4764,55.7272,55.4393,55.625,31655.0
2022-09-06 11:35:00,59.89,59.94,59.7,59.72,23044.0,55.6343,55.6808,55.4578,55.4764,23044.0
2022-09-06 11:40:00,59.72,59.95,59.71,59.78,31408.0,55.4764,55.6901,55.4671,55.5322,31408.0
2022-09-06 11:45:00,59.82,59.91,59.79,59.82,19953.0,55.5693,55.6529,55.5414,55.5693,19953.0
2022-09-06 11:50:00,59.82,60.03,59.77,60.02,35601.0,55.5693,55.7644,55.5229,55.7551,35601.0
2022-09-06 11:55:00,60.02,60.11,59.97,60.0,26134.0,55.7551,55.8387,55.7086,55.7365,26134.0
2022-09-06 12:00:00,59.97,59.97,59.85,59.86,10838.0,55.7086,55.7086,55.5972,55.6065,10838.0
2022-09-06 12:05:00,59.87,59.95,59.75,59.81,15313.0,55.6158,55.6901,55.5043,55.56,15313.0
2022-09-06 12:10:00,59.81,59.82,59.72,59.73,6839.0,55.56,55.5693,55.4764,55.4857,6839.0
2022-09-06 12:15:00,59.7,59.7,59.61,59.63,27061.0,55.4578,55.4578,55.3742,55.3928,27061.0
2022-09-06 12:20:00,59.64,59.66,59.49,59.49,21174.0,55.4021,55.4207,55.2628,55.2628,21174.0
2022-09-06 12:25:00,59.5,59.67,59.49,59.65,26217.0,55.272,55.43,55.2628,55.4114,26217.0
2022-09-06 12:30:00,59.63,59.65,59.51,59.51,23150.0,55.3928,55.4114,55.2813,55.2813,23150.0
2022-09-06 12:35:00,59.51,59.62,59.48,59.51,21023.0,55.2813,55.3835,55.2535,55.2813,21023.0
2022-09-06 12:40:00,59.53,59.62,59.5,59.62,14700.0,55.2999,55.3835,55.272,55.3835,14700.0
2022-09-06 12:45:00,59.61,59.65,59.56,59.58,16474.0,55.3742,55.4114,55.3278,55.3464,16474.0
2022-09-06 12:50:00,59.59,59.64,59.56,59.64,8405.0,55.3557,55.4021,55.3278,55.4021,8405.0
2022-09-06 12:55:00,59.64,59.66,59.57,59.57,12214.0,55.4021,55.4207,55.3371,55.3371,12214.0
2022-09-06 13:00:00,59.59,59.63,59.52,59.61,14905.0,55.3557,55.3928,55.2906,55.3742,14905.0
2022-09-06 13:05:00,59.61,59.61,59.51,59.51,17321.0,55.3742,55.3742,55.2813,55.2813,17321.0
2022-09-06 13:10:00,59.52,59.55,59.43,59.44,18151.0,55.2906,55.3185,55.207,55.2163,18151.0
2022-09-06 13:15:00,59.44,59.54,59.42,59.53,13578.0,55.2163,55.3092,55.1977,55.2999,13578.0
2022-09-06 13:20:00,59.54,59.56,59.48,59.5,12818.0,55.3092,55.3278,55.2535,55.272,12818.0
2022-09-06 13:25:00,59.51,59.57,59.5,59.51,12021.0,55.2813,55.3371,55.272,55.2813,12021.0
2022-09-06 13:30:00,59.52,59.68,59.49,59.65,27432.0,55.2906,55.4393,55.2628,55.4114,27432.0
2022-09-06 13:35:00,59.64,59.69,59.58,59.67,12970.0,55.4021,55.4485,55.3464,55.43,12970.0
2022-09-06 13:40:00,59.67,59.67,59.52,59.59,22559.0,55.43,55.43,55.2906,55.3557,22559.0
2022-09-06 13:45:00,59.58,59.62,59.52,59.53,23777.0,55.3464,55.3835,55.2906,55.2999,23777.0
2022-09-06 13:50:00,59.53,59.56,59.46,59.54,23921.0,55.2999,55.3278,55.2349,55.3092,23921.0
2022-09-06 13:55:00,59.56,59.72,59.54,59.72,25621.0,55.3278,55.4764,55.3092,55.4764,25621.0
2022-09-06 14:00:00,59.71,59.76,59.62,59.69,58024.0,55.4671,55.5136,55.3835,55.4485,58024.0
2022-09-06 14:05:00,59.69,59.72,59.63,59.72,30589.0,55.4485,55.4764,55.3928,55.4764,30589.0
2022-09-06 14:10:00,59.72,59.9,59.72,59.86,30611.0,55.4764,55.6436,55.4764,55.6065,30611.0
2022-09-06 14:15:00,59.85,59.92,59.81,59.89,15497.0,55.5972,55.6622,55.56,55.6343,15497.0
2022-09-06 14:20:00,59.89,59.89,59.79,59.8,10322.0,55.6343,55.6343,55.5414,55.5507,10322.0
2022-09-06 14:25:00,59.8,59.8,59.69,59.73,7593.0,55.5507,55.5507,55.4485,55.4857,7593.0
2022-09-06 14:30:00,59.73,59.76,59.63,59.66,13685.0,55.4857,55.5136,55.3928,55.4207,13685.0
2022-09-06 14:35:00,59.66,59.71,59.62,59.63,14955.0,55.4207,55.4671,55.3835,55.3928,14955.0
2022-09-06 14:40:00,59.63,59.63,59.57,59.58,17347.0,55.3928,55.3928,55.3371,55.3464,17347.0
2022-09-06 14:45:00,59.59,59.67,59.54,59.65,21764.0,55.3557,55.43,55.3092,55.4114,21764.0
2022-09-06 14:50:00,59.65,59.65,59.51,59.58,23018.0,55.4114,55.4114,55.2813,55.3464,23018.0
2022-09-06 14:55:00,59.61,59.66,59.53,59.56,16345.0,55.3742,55.4207,55.2999,55.3278,16345.0
2022-09-06 15:00:00,59.57,59.59,59.41,59.47,24104.0,55.3371,55.3557,55.1884,55.2442,24104.0
2022-09-06 15:05:00,59.47,59.55,59.44,59.53,28338.0,55.2442,55.3185,55.2163,55.2999,28338.0
2022-09-06 15:10:00,59.52,59.55,59.46,59.48,28115.0,55.2906,55.3185,55.2349,55.2535,28115.0
2022-09-06 15:15:00,59.47,59.57,59.41,59.42,26462.0,55.2442,55.3371,55.1884,55.1977,26462.0
2022-09-06 15:20:00,59.41,59.46,59.31,59.44,23212.0,55.1884,55.2349,55.0955,55.2163,23212.0
2022-09-06 15:25:00,59.43,59.46,59.35,59.35,17452.0,55.207,55.2349,55.1327,55.1327,17452.0
2022-09-06 15:30:00,59.36,59.36,59.19,59.26,73737.0,55.142,55.142,54.9841,55.0491,73737.0
2022-09-06 15:35:00,59.27,59.32,59.23,59.25,37326.0,55.0584,55.1048,55.0212,55.0398,37326.0
2022-09-06 15:40:00,59.26,59.4,59.24,59.36,51410.0,55.0491,55.1792,55.0305,55.142,51410.0
2022-09-06 15:45:00,59.35,59.37,59.23,59.29,51374.0,55.1327,55.1513,55.0212,55.077,51374.0
2022-09-06 15:50:00,59.25,59.3,59.21,59.3,125915.0,55.0398,55.0863,55.0027,55.0863,125915.0
2022-09-06 15:55:00,59.3,59.37,59.24,59.34,222761.0,55.0863,55.1513,55.0305,55.1234,222761.0
2022-09-07 09:30:00,58.95,59.25,58.8,59.1,99653.0,54.7611,55.0398,54.6218,54.9005,99653.0
2022-09-07 09:35:00,59.08,59.59,58.99,59.28,37698.0,54.8819,55.3557,54.7983,55.0677,37698.0
2022-09-07 09:40:00,59.28,59.69,59.12,59.51,52442.0,55.0677,55.4485,54.919,55.2813,52442.0
2022-09-07 09:45:00,59.51,59.69,59.25,59.33,41556.0,55.2813,55.4485,55.0398,55.1141,41556.0
2022-09-07 09:50:00,59.35,59.4,58.77,58.79,72596.0,55.1327,55.1792,54.5939,54.6125,72596.0
2022-09-07 09:55:00,58.79,58.86,58.19,58.21,155399.0,54.6125,54.6775,54.0551,54.0737,155399.0
2022-09-07 10:00:00,58.21,58.61,58.02,58.61,70676.0,54.0737,54.4453,53.8972,54.4453,70676.0
2022-09-07 10:05:00,58.6,58.89,58.48,58.67,39044.0,54.436,54.7054,54.3245,54.501,39044.0
2022-09-07 10:10:00,58.71,58.86,58.45,58.56,37168.0,54.5382,54.6775,54.2967,54.3988,37168.0
2022-09-07 10:15:00,58.55,58.9,58.45,58.74,55087.0,54.3896,54.7147,54.2967,54.5661,55087.0
2022-09-07 10:20:00,58.76,58.94,58.68,58.71,27352.0,54.5846,54.7518,54.5103,54.5382,27352.0
2022-09-07 10:25:00,58.68,58.8,58.55,58.71,22644.0,54.5103,54.6218,54.3896,54.5382,22644.0
2022-09-07 10:30:00,58.73,59.1,58.7,59.1,20368.0,54.5568,54.9005,54.5289,54.9005,20368.0
2022-09-07 10:35:00,59.12,59.14,58.94,58.99,26259.0,54.919,54.9376,54.7518,54.7983,26259.0
2022-09-07 10:40:00,58.97,59.15,58.89,58.97,35337.0,54.7797,54.9469,54.7054,54.7797,35337.0
2022-09-07 10:45:00,58.97,59.04,58.86,59.0,16634.0,54.7797,54.8447,54.6775,54.8076,16634.0
2022-09-07 10:50:00,59.04,59.2,58.99,59.2,32230.0,54.8447,54.9934,54.7983,54.9934,32230.0
2022-09-07 10:55:00,59.21,59.3,59.03,59.05,38233.0,55.0027,55.0863,54.8354,54.854,38233.0
2022-09-07 11:00:00,59.04,59.11,58.9,59.1,15357.0,54.8447,54.9098,54.7147,54.9005,15357.0
2022-09-07 11:05:00,59.09,59.14,59.02,59.13,14997.0,54.8912,54.9376,54.8262,54.9283,14997.0
2022-09-07 11:10:00,59.12,59.26,59.09,59.23,36015.0,54.919,55.0491,54.8912,55.0212,36015.0
2022-09-07 11:15:00,59.24,59.3,59.12,59.22,22434.0,55.0305,55.0863,54.919,55.0119,22434.0
2022-09-07 11:20:00,59.24,59.27,59.11,59.17,18556.0,55.0305,55.0584,54.9098,54.9655,18556.0
2022-09-07 11:25:00,59.17,59.22,59.13,59.14,21417.0,54.9655,55.0119,54.9283,54.9376,21417.0
2022-09-07 11:30:00,59.16,59.37,59.16,59.31,9363.0,54.9562,55.1513,54.9562,55.0955,9363.0
2022-09-07 11:35:00,59.29,59.44,59.26,59.37,16112.0,55.077,55.2163,55.0491,55.1513,16112.0
2022-09-07 11:40:00,59.37,59.48,59.35,59.36,16500.0,55.1513,55.2535,55.1327,55.142,16500.0
2022-09-07 11:45:00,59.37,59.64,59.32,59.62,35255.0,55.1513,55.4021,55.1048,55.3835,35255.0
2022-09-07 11:50:00,59.61,59.67,59.51,59.57,29842.0,55.3742,55.43,55.2813,55.3371,29842.0
2022-09-07 11:55:00,59.56,59.6,59.47,59.54,15413.0,55.3278,55.3649,55.2442,55.3092,15413.0
2022-09-07 12:00:00,59.57,59.61,59.51,59.55,9171.0,55.3371,55.3742,55.2813,55.3185,9171.0
2022-09-07 12:05:00,59.56,59.62,59.5,59.62,21450.0,55.3278,55.3835,55.272,55.3835,21450.0
2022-09-07 12:10:00,59.62,59.62,59.5,59.5,18255.0,55.3835,55.3835,55.272,55.272,18255.0
2022-09-07 12:15:00,59.47,59.53,59.42,59.48,16128.0,55.2442,55.2999,55.1977,55.2535,16128.0
2022-09-07 12:20:00,59.48,59.53,59.37,59.44,27583.0,55.2535,55.2999,55.1513,55.2163,27583.0
2022-09-07 12:25:00,59.45,59.47,59.4,59.45,7725.0,55.2256,55.2442,55.1792,55.2256,7725.0
2022-09-07 12:30:00,59.45,59.46,59.39,59.42,7053.0,55.2256,55.2349,55.1699,55.1977,7053.0
2022-09-07 12:35:00,59.41,59.48,59.39,59.47,10207.0,55.1884,55.2535,55.1699,55.2442,10207.0
2022-09-07 12:40:00,59.48,59.53,59.4,59.42,16670.0,55.2535,55.2999,55.1792,55.1977,16670.0
2022-09-07 12:45:00,59.43,59.52,59.41,59.5,12971.0,55.207,55.2906,55.1884,55.272,12971.0
2022-09-07 12:50:00,59.5,59.5,59.36,59.39,9221.0,55.272,55.272,55.142,55.1699,9221.0
2022-09-07 12:55:00,59.35,59.42,59.35,59.42,13651.0,55.1327,55.1977,55.1327,55.1977,13651.0
2022-09-07 13:00:00,59.4,59.5,59.39,59.48,18673.0,55.1792,55.272,55.1699,55.2535,18673.0
2022-09-07 13:05:00,59.48,59.52,59.47,59.48,11615.0,55.2535,55.2906,55.2442,55.2535,11615.0
2022-09-07 13:10:00,59.47,59.51,59.43,59.47,10837.0,55.2442,55.2813,55.207,55.2442,10837.0
2022-09-07 13:15:00,59.49,59.53,59.45,59.45,7597.0,55.2628,55.2999,55.2256,55.2256,7597.0
2022-09-07 13:20:00,59.46,59.54,59.45,59.51,7550.0,55.2349,55.3092,55.2256,55.2813,7550.0
2022-09-07 13:25:00,59.48,59.52,59.46,59.51,5700.0,55.2535,55.2906,55.2349,55.2813,5700.0
2022-09-07 13:30:00,59.55,59.6,59.51,59.59,21507.0,55.3185,55.3649,55.2813,55.3557,21507.0
2022-09-07 13:35:00,59.58,59.67,59.58,59.64,19947.0,55.3464,55.43,55.3464,55.4021,19947.0
2022-09-07 13:40:00,59.64,59.64,59.58,59.63,11545.0,55.4021,55.4021,55.3464,55.3928,11545.0
2022-09-07 13:45:00,59.63,59.67,59.6,59.66,15139.0,55.3928,55.43,55.3649,55.4207,15139.0
2022-09-07 13:50:00,59.64,59.69,59.64,59.67,17828.0,55.4021,55.4485,55.4021,55.43,17828.0
2022-09-07 13:55:00,59.65,59.65,59.59,59.6,6540.0,55.4114,55.4114,55.3557,55.3649,6540.0
2022-09-07 14:00:00,59.61,59.64,59.58,59.61,11048.0,55.3742,55.4021,55.3464,55.3742,11048.0
2022-09-07 14:05:00,59.62,59.67,59.61,59.62,19137.0,55.3835,55.43,55.3742,55.3835,19137.0
2022-09-07 14:10:00,59.62,59.63,59.57,59.59,10591.0,55.3835,55.3928,55.3371,55.3557,10591.0
2022-09-07 14:15:00,59.58,59.63,59.57,59.57,11777.0,55.3464,55.3928,55.3371,55.3371,11777.0
2022-09-07 14:20:00,59.59,59.64,59.58,59.64,9265.0,55.3557,55.4021,55.3464,55.4021,9265.0
2022-09-07 14:25:00,59.64,59.7,59.61,59.68,28624.0,55.4021,55.4578,55.3742,55.4393,28624.0
2022-09-07 14:30:00,59.69,59.8,59.69,59.8,15172.0,55.4485,55.5507,55.4485,55.5507,15172.0
2022-09-07 14:35:00,59.8,59.89,59.8,59.89,12979.0,55.5507,55.6343,55.5507,55.6343,12979.0
2022-09-07 14:40:00,59.87,59.94,59.85,59.86,14067.0,55.6158,55.6808,55.5972,55.6065,14067.0
2022-09-07 14:45:00,59.85,59.9,59.81,59.87,28238.0,55.5972,55.6436,55.56,55.6158,28238.0
2022-09-07 14:50:00,59.86,59.94,59.82,59.91,17703.0,55.6065,55.6808,55.5693,55.6529,17703.0
2022-09-07 14:55:00,59.91,59.92,59.84,59.89,13701.0,55.6529,55.6622,55.5879,55.6343,13701.0
2022-09-07 15:00:00,59.9,59.92,59.86,59.9,11728.0,55.6436,55.6622,55.6065,55.6436,11728.0
2022-09-07 15:05:00,59.9,59.93,59.85,59.92,26409.0,55.6436,55.6715,55.5972,55.6622,26409.0
2022-09-07 15:10:00,59.93,59.93,59.86,59.92,21006.0,55.6715,55.6715,55.6065,55.6622,21006.0
2022-09-07 15:15:00,59.92,59.96,59.81,59.81,20206.0,55.6622,55.6994,55.56,55.56,20206.0
2022-09-07 15:20:00,59.8,59.86,59.77,59.86,21533.0,55.5507,55.6065,55.5229,55.6065,21533.0
2022-09-07 15:25:00,59.86,59.92,59.83,59.86,31707.0,55.6065,55.6622,55.5786,55.6065,31707.0
2022-09-07 15:30:00,59.85,59.86,59.79,59.85,24784.0,55.5972,55.6065,55.5414,55.5972,24784.0
2022-09-07 15:35:00,59.85,59.91,59.82,59.9,45606.0,55.5972,55.6529,55.5693,55.6436,45606.0
2022-09-07 15:40:00,59.89,59.9,59.81,59.88,42317.0,55.6343,55.6436,55.56,55.625,42317.0
2022-09-07 15:45:00,59.89,59.99,59.87,59.91,71696.0,55.6343,55.7272,55.6158,55.6529,71696.0
2022-09-07 15:50:00,59.91,60.05,59.87,59.97,97362.0,55.6529,55.783,55.6158,55.7086,97362.0
2022-09-07 15:55:00,59.98,59.98,59.84,59.84,153698.0,55.7179,55.7179,55.5879,55.5879,153698.0
2022-09-08 09:30:00,59.3,60.3,59.22,59.68,118325.0,55.0863,56.0152,55.0119,55.4393,118325.0
2022-09-08 09:35:00,59.66,59.68,59.31,59.56,56672.0,55.4207,55.4393,55.0955,55.3278,56672.0
2022-09-08 09:40:00,59.59,59.83,59.49,59.69,62518.0,55.3557,55.5786,55.2628,55.4485,62518.0
2022-09-08 09:45:00,59.65,59.72,59.37,59.6,55012.0,55.4114,55.4764,55.1513,55.3649,55012.0
2022-09-08 09:50:00,59.6,59.73,59.5,59.66,52475.0,55.3649,55.4857,55.272,55.4207,52475.0
2022-09-08 09:55:00,59.65,59.98,59.65,59.87,53288.0,55.4114,55.7179,55.4114,55.6158,53288.0
2022-09-08 10:00:00,59.88,59.97,59.68,59.7,35930.0,55.625,55.7086,55.4393,55.4578,35930.0
2022-09-08 10:05:00,59.7,59.88,59.7,59.85,17842.0,55.4578,55.625,55.4578,55.5972,17842.0
2022-09-08 10:10:00,59.87,59.93,59.81,59.87,13981.0,55.6158,55.6715,55.56,55.6158,13981.0
2022-09-08 10:15:00,59.85,60.09,59.78,60.09,17484.0,55.5972,55.8201,55.5322,55.8201,17484.0
2022-09-08 10:20:00,60.08,60.2,59.88,59.88,19579.0,55.8108,55.9223,55.625,55.625,19579.0
2022-09-08 10:25:00,59.9,60.01,59.89,59.99,11847.0,55.6436,55.7458,55.6343,55.7272,11847.0
2022-09-08 10:30:00,59.97,60.24,59.9,60.24,20105.0,55.7086,55.9595,55.6436,55.9595,20105.0
2022-09-08 10:35:00,60.23,60.29,60.16,60.21,20967.0,55.9502,56.0059,55.8851,55.9316,20967.0
2022-09-08 10:40:00,60.2,60.33,60.2,60.25,22586.0,55.9223,56.0431,55.9223,55.9688,22586.0
2022-09-08 10:45:00,60.24,60.29,60.16,60.26,25151.0,55.9595,56.0059,55.8851,55.978,25151.0
2022-09-08 10:50:00,60.26,60.36,60.15,60.33,25902.0,55.978,56.0709,55.8759,56.0431,25902.0
2022-09-08 10:55:00,60.33,60.35,60.19,60.19,18090.0,56.0431,56.0616,55.913,55.913,18090.0
2022-09-08 11:00:00,60.2,60.32,60.19,60.26,18000.0,55.9223,56.0338,55.913,55.978,18000.0
2022-09-08 11:05:00,60.26,60.33,60.17,60.18,36686.0,55.978,56.0431,55.8944,55.9037,36686.0
2022-09-08 11:10:00,60.2,60.28,60.16,60.26,20953.0,55.9223,55.9966,55.8851,55.978,20953.0
2022-09-08 11:15:00,60.26,60.29,60.18,60.2,17636.0,55.978,56.0059,55.9037,55.9223,17636.0
2022-09-08 11:20:00,60.2,60.28,60.16,60.21,18324.0,55.9223,55.9966,55.8851,55.9316,18324.0
2022-09-08 11:25:00,60.21,60.27,60.14,60.19,20233.0,55.9316,55.9873,55.8666,55.913,20233.0
2022-09-08 11:30:00,60.16,60.2,60.12,60.19,16504.0,55.8851,55.9223,55.848,55.913,16504.0
2022-09-08 11:35:00,60.18,60.26,59.99,60.0,17965.0,55.9037,55.978,55.7272,55.7365,17965.0
2022-09-08 11:40:00,59.99,60.07,59.98,59.99,26141.0,55.7272,55.8015,55.7179,55.7272,26141.0
2022-09-08 11:45:00,59.98,60.04,59.95,60.01,10550.0,55.7179,55.7737,55.6901,55.7458,10550.0
2022-09-08 11:50:00,60.0,60.01,59.95,60.01,8244.0,55.7365,55.7458,55.6901,55.7458,8244.0
2022-09-08 11:55:00,60.02,60.05,59.93,59.99,29942.0,55.7551,55.783,55.6715,55.7272,29942.0
2022-09-08 12:00:00,60.02,60.02,59.68,59.68,19560.0,55.7551,55.7551,55.4393,55.4393,19560.0
2022-09-08 12:05:00,59.67,59.67,59.56,59.59,46006.0,55.43,55.43,55.3278,55.3557,46006.0
2022-09-08 12:10:00,59.58,59.64,59.52,59.61,41039.0,55.3464,55.4021,55.2906,55.3742,41039.0
2022-09-08 12:15:00,59.58,59.65,59.51,59.6,21573.0,55.3464,55.4114,55.2813,55.3649,21573.0
2022-09-08 12:20:00,59.57,59.59,59.47,59.52,16291.0,55.3371,55.3557,55.2442,55.2906,16291.0
2022-09-08 12:25:00,59.53,59.6,59.51,59.59,21299.0,55.2999,55.3649,55.2813,55.3557,21299.0
2022-09-08 12:30:00,59.58,59.68,59.57,59.61,19879.0,55.3464,55.4393,55.3371,55.3742,19879.0
2022-09-08 12:35:00,59.66,59.76,59.65,59.75,7632.0,55.4207,55.5136,55.4114,55.5043,7632.0
2022-09-08 12:40:00,59.75,59.97,59.73,59.94,21573.0,55.5043,55.7086,55.4857,55.6808,21573.0
2022-09-08 12:45:00,59.92,60.02,59.91,60.02,9084.0,55.6622,55.7551,55.6529,55.7551,9084.0
2022-09-08 12:50:00,60.01,60.06,59.95,59.96,15754.0,55.7458,55.7923,55.6901,55.6994,15754.0
2022-09-08 12:55:00,59.96,59.98,59.92,59.93,6606.0,55.6994,55.7179,55.6622,55.6715,6606.0
2022-09-08 13:00:00,59.94,59.96,59.78,59.84,24900.0,55.6808,55.6994,55.5322,55.5879,24900.0
2022-09-08 13:05:00,59.85,59.88,59.81,59.82,17327.0,55.5972,55.625,55.56,55.5693,17327.0
2022-09-08 13:10:00,59.87,60.01,59.87,59.96,18218.0,55.6158,55.7458,55.6158,55.6994,18218.0
2022-09-08 13:15:00,59.96,60.06,59.92,60.01,23882.0,55.6994,55.7923,55.6622,55.7458,23882.0
2022-09-08 13:20:00,60.02,60.02,59.97,59.98,4924.0,55.7551,55.7551,55.7086,55.7179,4924.0
2022-09-08 13:25:00,59.99,60.01,59.91,60.01,27819.0,55.7272,55.7458,55.6529,55.7458,27819.0
2022-09-08 13:30:00,60.01,60.03,59.95,59.98,3854.0,55.7458,55.7644,55.6901,55.7179,3854.0
2022-09-08 13:35:00,59.98,60.06,59.87,59.87,37184.0,55.7179,55.7923,55.6158,55.6158,37184.0
2022-09-08 13:40:00,59.87,59.87,59.77,59.79,15209.0,55.6158,55.6158,55.5229,55.5414,15209.0
2022-09-08 13:45:00,59.76,59.78,59.71,59.71,13693.0,55.5136,55.5322,55.4671,55.4671,13693.0
2022-09-08 13:50:00,59.72,59.72,59.61,59.66,21874.0,55.4764,55.4764,55.3742,55.4207,21874.0
2022-09-08 13:55:00,59.66,59.66,59.49,59.61,24108.0,55.4207,55.4207,55.2628,55.3742,24108.0
2022-09-08 14:00:00,59.62,59.66,59.59,59.65,9299.0,55.3835,55.4207,55.3557,55.4114,9299.0
2022-09-08 14:05:00,59.64,59.7,59.58,59.62,10764.0,55.4021,55.4578,55.3464,55.3835,10764.0
2022-09-08 14:10:00,59.61,59.64,59.57,59.59,11103.0,55.3742,55.4021,55.3371,55.3557,11103.0
2022-09-08 14:15:00,59.59,59.65,59.54,59.63,20025.0,55.3557,55.4114,55.3092,55.3928,20025.0
2022-09-08 14:20:00,59.63,59.63,59.57,59.59,12016.0,55.3928,55.3928,55.3371,55.3557,12016.0
2022-09-08 14:25:00,59.59,59.61,59.52,59.54,9088.0,55.3557,55.3742,55.2906,55.3092,9088.0
2022-09-08 14:30:00,59.57,59.62,59.57,59.58,13094.0,55.3371,55.3835,55.3371,55.3464,13094.0
2022-09-08 14:35:00,59.58,59.6,59.54,59.58,8618.0,55.3464,55.3649,55.3092,55.3464,8618.0
2022-09-08 14:40:00,59.58,59.58,59.38,59.52,21996.0,55.3464,55.3464,55.1606,55.2906,21996.0
2022-09-08 14:45:00,59.53,59.54,59.43,59.48,6189.0,55.2999,55.3092,55.207,55.2535,6189.0
2022-09-08 14:50:00,59.51,59.6,59.48,59.58,15224.0,55.2813,55.3649,55.2535,55.3464,15224.0
2022-09-08 14:55:00,59.56,59.6,59.54,59.59,7145.0,55.3278,55.3649,55.3092,55.3557,7145.0
2022-09-08 15:00:00,59.59,59.62,59.47,59.5,10857.0,55.3557,55.3835,55.2442,55.272,10857.0
2022-09-08 15:05:00,59.5,59.54,59.47,59.51,19086.0,55.272,55.3092,55.2442,55.2813,19086.0
2022-09-08 15:10:00,59.51,59.57,59.48,59.55,20480.0,55.2813,55.3371,55.2535,55.3185,20480.0
2022-09-08 15:15:00,59.56,59.61,59.56,59.59,16062.0,55.3278,55.3742,55.3278,55.3557,16062.0
2022-09-08 15:20:00,59.59,59.62,59.54,59.59,19527.0,55.3557,55.3835,55.3092,55.3557,19527.0
2022-09-08 15:25:00,59.6,59.61,59.54,59.58,16258.0,55.3649,55.3742,55.3092,55.3464,16258.0
2022-09-08 15:30:00,59.57,59.61,59.53,59.53,19249.0,55.3371,55.3742,55.2999,55.2999,19249.0
2022-09-08 15:35:00,59.53,59.59,59.5,59.58,23008.0,55.2999,55.3557,55.272,55.3464,23008.0
2022-09-08 15:40:00,59.57,59.57,59.48,59.57,45137.0,55.3371,55.3371,55.2535,55.3371,45137.0
2022-09-08 15:45:00,59.57,59.68,59.54,59.65,49311.0,55.3371,55.4393,55.3092,55.4114,49311.0
2022-09-08 15:50:00,59.65,59.84,59.64,59.82,90821.0,55.4114,55.5879,55.4021,55.5693,90821.0
2022-09-08 15:55:00,59.83,59.96,59.76,59.96,202320.0,55.5786,55.6994,55.5136,55.6994,202320.0
2022-09-09 09:30:00,61.47,61.84,61.01,61.6,148848.0,57.1021,57.4458,56.6747,57.2228,148848.0
2022-09-09 09:35:00,61.6,61.84,61.52,61.77,73670.0,57.2228,57.4458,57.1485,57.3807,73670.0
2022-09-09 09:40:00,61.78,61.81,61.38,61.38,59349.0,57.39,57.4179,57.0185,57.0185,59349.0
2022-09-09 09:45:00,61.39,61.88,61.34,61.84,67773.0,57.0277,57.4829,56.9813,57.4458,67773.0
2022-09-09 09:50:00,61.84,61.84,61.6,61.69,54354.0,57.4458,57.4458,57.2228,57.3064,54354.0
2022-09-09 09:55:00,61.69,61.71,61.5,61.61,40176.0,57.3064,57.325,57.1299,57.2321,40176.0
2022-09-09 10:00:00,61.62,61.74,61.52,61.52,45096.0,57.2414,57.3529,57.1485,57.1485,45096.0
2022-09-09 10:05:00,61.51,61.61,61.29,61.32,81644.0,57.1392,57.2321,56.9349,56.9627,81644.0
2022-09-09 10:10:00,61.31,61.31,61.07,61.12,39269.0,56.9534,56.9534,56.7305,56.7769,39269.0
2022-09-09 10:15:00,61.13,61.23,60.93,60.95,59278.0,56.7862,56.8791,56.6004,56.619,59278.0
2022-09-09 10:20:00,60.95,61.01,60.7,60.75,78283.0,56.619,56.6747,56.3868,56.4332,78283.0
2022-09-09 10:25:00,60.74,60.8,60.64,60.72,73991.0,56.4239,56.4797,56.331,56.4054,73991.0
2022-09-09 10:30:00,60.73,60.77,60.6,60.71,66997.0,56.4146,56.4518,56.2939,56.3961,66997.0
2022-09-09 10:35:00,60.71,60.8,60.65,60.69,59977.0,56.3961,56.4797,56.3403,56.3775,59977.0
2022-09-09 10:40:00,60.69,60.85,60.67,60.7,73039.0,56.3775,56.5261,56.3589,56.3868,73039.0
2022-09-09 10:45:00,60.69,60.75,60.51,60.59,65969.0,56.3775,56.4332,56.2103,56.2846,65969.0
2022-09-09 10:50:00,60.59,60.61,60.34,60.46,59230.0,56.2846,56.3032,56.0524,56.1638,59230.0
2022-09-09 10:55:00,60.46,60.47,60.31,60.44,76385.0,56.1638,56.1731,56.0245,56.1453,76385.0
2022-09-09 11:00:00,60.44,60.59,60.37,60.37,78822.0,56.1453,56.2846,56.0802,56.0802,78822.0
2022-09-09 11:05:00,60.38,60.48,60.35,60.4,43206.0,56.0895,56.1824,56.0616,56.1081,43206.0
2022-09-09 11:10:00,60.39,60.43,60.34,60.42,24418.0,56.0988,56.136,56.0524,56.1267,24418.0
2022-09-09 11:15:00,60.45,60.47,60.28,60.35,72147.0,56.1545,56.1731,55.9966,56.0616,72147.0
2022-09-09 11:20:00,60.34,60.42,60.31,60.4,28747.0,56.0524,56.1267,56.0245,56.1081,28747.0
2022-09-09 11:25:00,60.41,60.51,60.39,60.49,18051.0,56.1174,56.2103,56.0988,56.1917,18051.0
2022-09-09 11:30:00,60.46,60.67,60.41,60.59,66321.0,56.1638,56.3589,56.1174,56.2846,66321.0
2022-09-09 11:35:00,60.58,60.77,60.54,60.75,103019.0,56.2753,56.4518,56.2381,56.4332,103019.0
2022-09-09 11:40:00,60.76,60.85,60.72,60.79,50058.0,56.4425,56.5261,56.4054,56.4704,50058.0
2022-09-09 11:45:00,60.77,60.8,60.7,60.71,50184.0,56.4518,56.4797,56.3868,56.3961,50184.0
2022-09-09 11:50:00,60.72,60.77,60.7,60.72,43158.0,56.4054,56.4518,56.3868,56.4054,43158.0
2022-09-09 11:55:00,60.72,60.73,60.7,60.71,18651.0,56.4054,56.4146,56.3868,56.3961,18651.0
2022-09-09 12:00:00,60.71,60.72,60.58,60.61,44266.0,56.3961,56.4054,56.2753,56.3032,44266.0
2022-09-09 12:05:00,60.62,60.77,60.59,60.73,35164.0,56.3125,56.4518,56.2846,56.4146,35164.0
2022-09-09 12:10:00,60.75,60.77,60.69,60.71,20694.0,56.4332,56.4518,56.3775,56.3961,20694.0
2022-09-09 12:15:00,60.74,60.75,60.68,60.7,17485.0,56.4239,56.4332,56.3682,56.3868,17485.0
2022-09-09 12:20:00,60.68,60.68,60.59,60.67,28480.0,56.3682,56.3682,56.2846,56.3589,28480.0
2022-09-09 12:25:00,60.68,60.7,60.62,60.63,21964.0,56.3682,56.3868,56.3125,56.3218,21964.0
2022-09-09 12:30:00,60.63,60.65,60.5,60.53,51683.0,56.3218,56.3403,56.201,56.2289,51683.0
2022-09-09 12:35:00,60.53,60.59,60.53,60.58,24347.0,56.2289,56.2846,56.2289,56.2753,24347.0
2022-09-09 12:40:00,60.59,60.64,60.52,60.52,60124.0,56.2846,56.331,56.2196,56.2196,60124.0
2022-09-09 12:45:00,60.52,60.6,60.51,60.58,48974.0,56.2196,56.2939,56.2103,56.2753,48974.0
2022-09-09 12:50:00,60.59,60.63,60.56,60.58,68905.0,56.2846,56.3218,56.2567,56.2753,68905.0
2022-09-09 12:55:00,60.58,60.61,60.5,60.52,28355.0,56.2753,56.3032,56.201,56.2196,28355.0
2022-09-09 13:00:00,60.53,60.53,60.47,60.5,43355.0,56.2289,56.2289,56.1731,56.201,43355.0
2022-09-09 13:05:00,60.5,60.52,60.48,60.51,21989.0,56.201,56.2196,56.1824,56.2103,21989.0
2022-09-09 13:10:00,60.51,60.6,60.5,60.58,23995.0,56.2103,56.2939,56.201,56.2753,23995.0
2022-09-09 13:15:00,60.58,60.6,60.55,60.55,15194.0,56.2753,56.2939,56.2474,56.2474,15194.0
2022-09-09 13:20:00,60.55,60.65,60.54,60.58,45709.0,56.2474,56.3403,56.2381,56.2753,45709.0
2022-09-09 13:25:00,60.58,60.66,60.5,60.58,57478.0,56.2753,56.3496,56.201,56.2753,57478.0
2022-09-09 13:30:00,60.58,60.62,60.58,60.6,26098.0,56.2753,56.3125,56.2753,56.2939,26098.0
2022-09-09 13:35:00,60.6,60.68,60.6,60.68,17177.0,56.2939,56.3682,56.2939,56.3682,17177.0
2022-09-09 13:40:00,60.68,60.71,60.66,60.68,25602.0,56.3682,56.3961,56.3496,56.3682,25602.0
2022-09-09 13:45:00,60.68,60.7,60.62,60.68,39568.0,56.3682,56.3868,56.3125,56.3682,39568.0
2022-09-09 13:50:00,60.69,60.71,60.67,60.69,24608.0,56.3775,56.3961,56.3589,56.3775,24608.0
2022-09-09 13:55:00,60.69,60.69,60.61,60.62,11489.0,56.3775,56.3775,56.3032,56.3125,11489.0
2022-09-09 14:00:00,60.62,60.64,60.53,60.54,34118.0,56.3125,56.331,56.2289,56.2381,34118.0
2022-09-09 14:05:00,60.54,60.57,60.51,60.53,34640.0,56.2381,56.266,56.2103,56.2289,34640.0
2022-09-09 14:10:00,60.54,60.58,60.51,60.57,61997.0,56.2381,56.2753,56.2103,56.266,61997.0
2022-09-09 14:15:00,60.56,60.59,60.55,60.59,13125.0,56.2567,56.2846,56.2474,56.2846,13125.0
2022-09-09 14:20:00,60.6,60.66,60.59,60.65,7272.0,56.2939,56.3496,56.2846,56.3403,7272.0
2022-09-09 14:25:00,60.65,60.66,60.6,60.65,14750.0,56.3403,56.3496,56.2939,56.3403,14750.0
2022-09-09 14:30:00,60.66,60.66,60.56,60.57,39422.0,56.3496,56.3496,56.2567,56.266,39422.0
2022-09-09 14:35:00,60.56,60.61,60.52,60.59,17318.0,56.2567,56.3032,56.2196,56.2846,17318.0
2022-09-09 14:40:00,60.59,60.64,60.56,60.56,29107.0,56.2846,56.331,56.2567,56.2567,29107.0
2022-09-09 14:45:00,60.56,60.57,60.53,60.56,16016.0,56.2567,56.266,56.2289,56.2567,16016.0
2022-09-09 14:50:00,60.55,60.59,60.53,60.58,14171.0,56.2474,56.2846,56.2289,56.2753,14171.0
2022-09-09 14:55:00,60.57,60.58,60.54,60.55,42271.0,56.266,56.2753,56.2381,56.2474,42271.0
2022-09-09 15:00:00,60.51,60.55,60.49,60.53,9920.0,56.2103,56.2474,56.1917,56.2289,9920.0
2022-09-09 15:05:00,60.53,60.53,60.41,60.41,21783.0,56.2289,56.2289,56.1174,56.1174,21783.0
2022-09-09 15:10:00,60.4,60.45,60.38,60.38,13351.0,56.1081,56.1545,56.0895,56.0895,13351.0
2022-09-09 15:15:00,60.38,60.4,60.36,60.39,16074.0,56.0895,56.1081,56.0709,56.0988,16074.0
2022-09-09 15:20:00,60.39,60.48,60.39,60.41,45347.0,56.0988,56.1824,56.0988,56.1174,45347.0
2022-09-09 15:25:00,60.41,60.42,60.36,60.4,36808.0,56.1174,56.1267,56.0709,56.1081,36808.0
2022-09-09 15:30:00,60.41,60.51,60.39,60.44,71353.0,56.1174,56.2103,56.0988,56.1453,71353.0
2022-09-09 15:35:00,60.45,60.45,60.24,60.31,139284.0,56.1545,56.1545,55.9595,56.0245,139284.0
2022-09-09 15:40:00,60.33,60.43,60.26,60.4,82678.0,56.0431,56.136,55.978,56.1081,82678.0
2022-09-09 15:45:00,60.39,60.39,60.28,60.29,55823.0,56.0988,56.0988,55.9966,56.0059,55823.0
2022-09-09 15:50:00,60.28,60.4,60.2,60.36,136233.0,55.9966,56.1081,55.9223,56.0709,136233.0
2022-09-09 15:55:00,60.36,60.46,60.3,60.42,201614.0,56.0709,56.1638,56.0152,56.1267,201614.0
2022-09-12 09:30:00,60.95,60.99,60.12,60.88,162436.0,56.619,56.6562,55.848,56.554,162436.0
2022-09-12 09:35:00,60.87,60.87,60.25,60.33,116899.0,56.5447,56.5447,55.9688,56.0431,116899.0
2022-09-12 09:40:00,60.41,60.62,60.31,60.38,136061.0,56.1174,56.3125,56.0245,56.0895,136061.0
2022-09-12 09:45:00,60.39,60.53,60.18,60.53,91021.0,56.0988,56.2289,55.9037,56.2289,91021.0
2022-09-12 09:50:00,60.55,60.76,60.43,60.74,115034.0,56.2474,56.4425,56.136,56.4239,115034.0
2022-09-12 09:55:00,60.75,60.92,60.73,60.86,65380.0,56.4332,56.5911,56.4146,56.5354,65380.0
2022-09-12 10:00:00,60.85,61.05,60.76,61.05,48018.0,56.5261,56.7119,56.4425,56.7119,48018.0
2022-09-12 10:05:00,61.06,61.15,60.92,60.98,112852.0,56.7212,56.8048,56.5911,56.6469,112852.0
2022-09-12 10:10:00,60.99,61.14,60.95,61.01,142973.0,56.6562,56.7955,56.619,56.6747,142973.0
2022-09-12 10:15:00,61.01,61.05,60.9,61.03,101790.0,56.6747,56.7119,56.5726,56.6933,101790.0
2022-09-12 10:20:00,61.02,61.13,60.93,61.07,86453.0,56.684,56.7862,56.6004,56.7305,86453.0
2022-09-12 10:25:00,61.07,61.18,61.05,61.14,92951.0,56.7305,56.8327,56.7119,56.7955,92951.0
2022-09-12 10:30:00,61.16,61.38,61.09,61.27,105725.0,56.8141,57.0185,56.7491,56.9163,105725.0
2022-09-12 10:35:00,61.26,61.35,61.11,61.24,31147.0,56.907,56.9906,56.7676,56.8884,31147.0
2022-09-12 10:40:00,61.23,61.32,61.06,61.32,39635.0,56.8791,56.9627,56.7212,56.9627,39635.0
2022-09-12 10:45:00,61.31,61.53,61.29,61.5,66053.0,56.9534,57.1578,56.9349,57.1299,66053.0
2022-09-12 10:50:00,61.49,61.5,61.37,61.37,27178.0,57.1206,57.1299,57.0092,57.0092,27178.0
2022-09-12 10:55:00,61.35,61.4,61.01,61.07,50593.0,56.9906,57.037,56.6747,56.7305,50593.0
2022-09-12 11:00:00,61.05,61.05,60.82,61.0,28795.0,56.7119,56.7119,56.4983,56.6655,28795.0
2022-09-12 11:05:00,60.99,61.05,60.93,61.05,13420.0,56.6562,56.7119,56.6004,56.7119,13420.0
2022-09-12 11:10:00,61.04,61.08,60.99,61.08,16655.0,56.7026,56.7398,56.6562,56.7398,16655.0
2022-09-12 11:15:00,61.08,61.27,61.07,61.26,23602.0,56.7398,56.9163,56.7305,56.907,23602.0
2022-09-12 11:20:00,61.25,61.36,61.24,61.36,23683.0,56.8977,56.9999,56.8884,56.9999,23683.0
2022-09-12 11:25:00,61.36,61.61,61.35,61.61,61983.0,56.9999,57.2321,56.9906,57.2321,61983.0
2022-09-12 11:30:00,61.61,61.69,61.48,61.69,55355.0,57.2321,57.3064,57.1114,57.3064,55355.0
2022-09-12 11:35:00,61.68,61.69,61.53,61.68,74545.0,57.2971,57.3064,57.1578,57.2971,74545.0
2022-09-12 11:40:00,61.68,61.7,61.58,61.65,49907.0,57.2971,57.3157,57.2042,57.2693,49907.0
2022-09-12 11:45:00,61.65,61.7,61.57,61.63,39553.0,57.2693,57.3157,57.195,57.2507,39553.0
2022-09-12 11:50:00,61.62,61.65,61.56,61.6,20515.0,57.2414,57.2693,57.1857,57.2228,20515.0
2022-09-12 11:55:00,61.58,61.7,61.52,61.65,32473.0,57.2042,57.3157,57.1485,57.2693,32473.0
2022-09-12 12:00:00,61.65,61.7,61.61,61.68,19526.0,57.2693,57.3157,57.2321,57.2971,19526.0
2022-09-12 12:05:00,61.68,61.71,61.59,61.59,34928.0,57.2971,57.325,57.2135,57.2135,34928.0
2022-09-12 12:10:00,61.59,61.69,61.56,61.66,30394.0,57.2135,57.3064,57.1857,57.2786,30394.0
2022-09-12 12:15:00,61.67,61.68,61.6,61.63,23549.0,57.2879,57.2971,57.2228,57.2507,23549.0
2022-09-12 12:20:00,61.62,61.7,61.58,61.67,36932.0,57.2414,57.3157,57.2042,57.2879,36932.0
2022-09-12 12:25:00,61.67,61.72,61.62,61.67,23784.0,57.2879,57.3343,57.2414,57.2879,23784.0
2022-09-12 12:30:00,61.68,61.71,61.65,61.69,30384.0,57.2971,57.325,57.2693,57.3064,30384.0
2022-09-12 12:35:00,61.68,61.69,61.61,61.67,38424.0,57.2971,57.3064,57.2321,57.2879,38424.0
2022-09-12 12:40:00,61.67,61.73,61.65,61.73,17766.0,57.2879,57.3436,57.2693,57.3436,17766.0
2022-09-12 12:45:00,61.73,61.73,61.62,61.64,61708.0,57.3436,57.3436,57.2414,57.26,61708.0
2022-09-12 12:50:00,61.63,61.72,61.62,61.66,91456.0,57.2507,57.3343,57.2414,57.2786,91456.0
2022-09-12 12:55:00,61.66,61.74,61.65,61.69,48501.0,57.2786,57.3529,57.2693,57.3064,48501.0
2022-09-12 13:00:00,61.69,61.7,61.53,61.62,19156.0,57.3064,57.3157,57.1578,57.2414,19156.0
2022-09-12 13:05:00,61.63,61.65,61.58,61.61,18281.0,57.2507,57.2693,57.2042,57.2321,18281.0
2022-09-12 13:10:00,61.61,61.61,61.55,61.57,11873.0,57.2321,57.2321,57.1764,57.195,11873.0
2022-09-12 13:15:00,61.57,61.65,61.57,61.64,12891.0,57.195,57.2693,57.195,57.26,12891.0
2022-09-12 13:20:00,61.65,61.65,61.57,61.59,16688.0,57.2693,57.2693,57.195,57.2135,16688.0
2022-09-12 13:25:00,61.6,61.62,61.53,61.57,13972.0,57.2228,57.2414,57.1578,57.195,13972.0
2022-09-12 13:30:00,61.57,61.63,61.57,61.6,22046.0,57.195,57.2507,57.195,57.2228,22046.0
2022-09-12 13:35:00,61.6,61.62,61.56,61.61,14853.0,57.2228,57.2414,57.1857,57.2321,14853.0
2022-09-12 13:40:00,61.61,61.65,61.57,61.62,53634.0,57.2321,57.2693,57.195,57.2414,53634.0
2022-09-12 13:45:00,61.62,61.66,61.59,61.62,56136.0,57.2414,57.2786,57.2135,57.2414,56136.0
2022-09-12 13:50:00,61.61,61.64,61.59,61.6,22652.0,57.2321,57.26,57.2135,57.2228,22652.0
2022-09-12 13:55:00,61.6,61.61,61.55,61.57,25317.0,57.2228,57.2321,57.1764,57.195,25317.0
2022-09-12 14:00:00,61.56,61.64,61.54,61.64,22510.0,57.1857,57.26,57.1671,57.26,22510.0
2022-09-12 14:05:00,61.64,61.71,61.62,61.66,38026.0,57.26,57.325,57.2414,57.2786,38026.0
2022-09-12 14:10:00,61.66,61.67,61.59,61.62,14282.0,57.2786,57.2879,57.2135,57.2414,14282.0
2022-09-12 14:15:00,61.62,61.64,61.4,61.42,79562.0,57.2414,57.26,57.037,57.0556,79562.0
2022-09-12 14:20:00,61.43,61.5,61.39,61.47,18216.0,57.0649,57.1299,57.0277,57.1021,18216.0
2022-09-12 14:25:00,61.47,61.49,61.41,61.43,10635.0,57.1021,57.1206,57.0463,57.0649,10635.0
2022-09-12 14:30:00,61.42,61.45,61.4,61.43,8820.0,57.0556,57.0835,57.037,57.0649,8820.0
2022-09-12 14:35:00,61.44,61.56,61.44,61.56,10002.0,57.0742,57.1857,57.0742,57.1857,10002.0
2022-09-12 14:40:00,61.56,61.62,61.53,61.62,18168.0,57.1857,57.2414,57.1578,57.2414,18168.0
2022-09-12 14:45:00,61.61,61.65,61.59,61.64,14257.0,57.2321,57.2693,57.2135,57.26,14257.0
2022-09-12 14:50:00,61.65,61.65,61.6,61.6,11169.0,57.2693,57.2693,57.2228,57.2228,11169.0
2022-09-12 14:55:00,61.61,61.61,61.56,61.57,17828.0,57.2321,57.2321,57.1857,57.195,17828.0
2022-09-12 15:00:00,61.56,61.56,61.52,61.54,11903.0,57.1857,57.1857,57.1485,57.1671,11903.0
2022-09-12 15:05:00,61.54,61.58,61.54,61.56,42506.0,57.1671,57.2042,57.1671,57.1857,42506.0
2022-09-12 15:10:00,61.57,61.69,61.53,61.69,64364.0,57.195,57.3064,57.1578,57.3064,64364.0
2022-09-12 15:15:00,61.69,61.69,61.64,61.67,15432.0,57.3064,57.3064,57.26,57.2879,15432.0
2022-09-12 15:20:00,61.68,61.8,61.68,61.71,216176.0,57.2971,57.4086,57.2971,57.325,216176.0
2022-09-12 15:25:00,61.71,61.73,61.65,61.67,28969.0,57.325,57.3436,57.2693,57.2879,28969.0
2022-09-12 15:30:00,61.67,61.79,61.65,61.7,97853.0,57.2879,57.3993,57.2693,57.3157,97853.0
2022-09-12 15:35:00,61.71,61.77,61.66,61.76,32482.0,57.325,57.3807,57.2786,57.3715,32482.0
2022-09-12 15:40:00,61.77,61.8,61.73,61.77,38703.0,57.3807,57.4086,57.3436,57.3807,38703.0
2022-09-12 15:45:00,61.76,61.83,61.72,61.8,53141.0,57.3715,57.4365,57.3343,57.4086,53141.0
2022-09-12 15:50:00,61.79,61.83,61.74,61.75,97659.0,57.3993,57.4365,57.3529,57.3622,97659.0
2022-09-12 15:55:00,61.76,61.83,61.68,61.82,182728.0,57.3715,57.4365,57.2971,57.4272,182728.0
2022-09-13 09:30:00,58.33,59.26,58.07,59.23,389030.0,54.1852,55.0491,53.9437,55.0212,389030.0
2022-09-13 09:35:00,59.22,59.22,58.53,58.67,114728.0,55.0119,55.0119,54.371,54.501,114728.0
2022-09-13 09:40:00,58.67,58.8,58.56,58.67,133726.0,54.501,54.6218,54.3988,54.501,133726.0
2022-09-13 09:45:00,58.66,58.84,58.42,58.62,89291.0,54.4917,54.6589,54.2688,54.4546,89291.0
2022-09-13 09:50:00,58.63,58.86,58.56,58.69,81645.0,54.4639,54.6775,54.3988,54.5196,81645.0
2022-09-13 09:55:00,58.68,58.82,58.6,58.77,71926.0,54.5103,54.6404,54.436,54.5939,71926.0
2022-09-13 10:00:00,58.75,58.76,58.5,58.63,94058.0,54.5753,54.5846,54.3431,54.4639,94058.0
2022-09-13 10:05:00,58.63,58.84,58.62,58.77,36115.0,54.4639,54.6589,54.4546,54.5939,36115.0
2022-09-13 10:10:00,58.77,58.77,58.55,58.63,52060.0,54.5939,54.5939,54.3896,54.4639,52060.0
2022-09-13 10:15:00,58.62,58.81,58.59,58.79,50916.0,54.4546,54.6311,54.4267,54.6125,50916.0
2022-09-13 10:20:00,58.79,58.81,58.34,58.49,74308.0,54.6125,54.6311,54.1945,54.3338,74308.0
2022-09-13 10:25:00,58.49,58.64,58.44,58.61,36610.0,54.3338,54.4732,54.2874,54.4453,36610.0
2022-09-13 10:30:00,58.61,58.74,58.53,58.64,45387.0,54.4453,54.5661,54.371,54.4732,45387.0
2022-09-13 10:35:00,58.65,58.77,58.62,58.67,46610.0,54.4824,54.5939,54.4546,54.501,46610.0
2022-09-13 10:40:00,58.67,58.74,58.51,58.61,70168.0,54.501,54.5661,54.3524,54.4453,70168.0
2022-09-13 10:45:00,58.6,58.6,58.48,58.5,43122.0,54.436,54.436,54.3245,54.3431,43122.0
2022-09-13 10:50:00,58.49,58.5,58.4,58.48,39382.0,54.3338,54.3431,54.2502,54.3245,39382.0
2022-09-13 10:55:00,58.48,58.55,58.41,58.43,30548.0,54.3245,54.3896,54.2595,54.2781,30548.0
2022-09-13 11:00:00,58.42,58.59,58.35,58.53,87151.0,54.2688,54.4267,54.2038,54.371,87151.0
2022-09-13 11:05:00,58.52,58.53,58.38,58.47,137404.0,54.3617,54.371,54.2316,54.3152,137404.0
2022-09-13 11:10:00,58.48,58.55,58.45,58.51,45168.0,54.3245,54.3896,54.2967,54.3524,45168.0
2022-09-13 11:15:00,58.5,58.59,58.47,58.5,43825.0,54.3431,54.4267,54.3152,54.3431,43825.0
2022-09-13 11:20:00,58.5,58.62,58.49,58.56,45991.0,54.3431,54.4546,54.3338,54.3988,45991.0
2022-09-13 11:25:00,58.55,58.55,58.43,58.5,69441.0,54.3896,54.3896,54.2781,54.3431,69441.0
2022-09-13 11:30:00,58.5,58.58,58.49,58.54,43912.0,54.3431,54.4174,54.3338,54.3803,43912.0
2022-09-13 11:35:00,58.54,58.58,58.53,58.56,22298.0,54.3803,54.4174,54.371,54.3988,22298.0
2022-09-13 11:40:00,58.56,58.6,58.46,58.6,56131.0,54.3988,54.436,54.3059,54.436,56131.0
2022-09-13 11:45:00,58.6,58.61,58.54,58.54,19519.0,54.436,54.4453,54.3803,54.3803,19519.0
2022-09-13 11:50:00,58.54,58.59,58.48,58.59,26361.0,54.3803,54.4267,54.3245,54.4267,26361.0
2022-09-13 11:55:00,58.59,58.59,58.51,58.58,13561.0,54.4267,54.4267,54.3524,54.4174,13561.0
2022-09-13 12:00:00,58.58,58.66,58.57,58.6,39413.0,54.4174,54.4917,54.4081,54.436,39413.0
2022-09-13 12:05:00,58.6,58.66,58.55,58.65,20308.0,54.436,54.4917,54.3896,54.4824,20308.0
2022-09-13 12:10:00,58.65,58.8,58.64,58.76,34380.0,54.4824,54.6218,54.4732,54.5846,34380.0
2022-09-13 12:15:00,58.76,58.79,58.71,58.77,24334.0,54.5846,54.6125,54.5382,54.5939,24334.0
2022-09-13 12:20:00,58.78,58.79,58.74,58.77,18528.0,54.6032,54.6125,54.5661,54.5939,18528.0
2022-09-13 12:25:00,58.77,58.79,58.69,58.73,19390.0,54.5939,54.6125,54.5196,54.5568,19390.0
2022-09-13 12:30:00,58.74,58.75,58.68,58.73,21029.0,54.5661,54.5753,54.5103,54.5568,21029.0
2022-09-13 12:35:00,58.75,58.79,58.69,58.69,27940.0,54.5753,54.6125,54.5196,54.5196,27940.0
2022-09-13 12:40:00,58.69,58.69,58.59,58.61,17734.0,54.5196,54.5196,54.4267,54.4453,17734.0
2022-09-13 12:45:00,58.6,58.64,58.54,58.54,19281.0,54.436,54.4732,54.3803,54.3803,19281.0
2022-09-13 12:50:00,58.54,58.55,58.48,58.48,58844.0,54.3803,54.3896,54.3245,54.3245,58844.0
2022-09-13 12:55:00,58.49,58.57,58.46,58.52,13115.0,54.3338,54.4081,54.3059,54.3617,13115.0
2022-09-13 13:00:00,58.52,58.57,58.41,58.43,28807.0,54.3617,54.4081,54.2595,54.2781,28807.0
2022-09-13 13:05:00,58.43,58.47,58.32,58.37,16774.0,54.2781,54.3152,54.1759,54.2223,16774.0
2022-09-13 13:10:00,58.38,58.42,58.3,58.35,28473.0,54.2316,54.2688,54.1573,54.2038,28473.0
2022-09-13 13:15:00,58.36,58.47,58.35,58.4,41074.0,54.2131,54.3152,54.2038,54.2502,41074.0
2022-09-13 13:20:00,58.41,58.44,58.38,58.41,19450.0,54.2595,54.2874,54.2316,54.2595,19450.0
2022-09-13 13:25:00,58.41,58.43,58.33,58.35,31938.0,54.2595,54.2781,54.1852,54.2038,31938.0
2022-09-13 13:30:00,58.37,58.42,58.28,58.35,38305.0,54.2223,54.2688,54.1387,54.2038,38305.0
2022-09-13 13:35:00,58.36,58.4,58.3,58.36,26011.0,54.2131,54.2502,54.1573,54.2131,26011.0
2022-09-13 13:40:00,58.36,58.36,58.2,58.2,28550.0,54.2131,54.2131,54.0644,54.0644,28550.0
2022-09-13 13:45:00,58.2,58.23,58.11,58.16,41403.0,54.0644,54.0923,53.9808,54.0273,41403.0
2022-09-13 13:50:00,58.17,58.17,58.05,58.05,43974.0,54.0366,54.0366,53.9251,53.9251,43974.0
2022-09-13 13:55:00,58.04,58.09,58.01,58.08,36815.0,53.9158,53.9622,53.8879,53.9529,36815.0
2022-09-13 14:00:00,58.09,58.11,58.01,58.02,39330.0,53.9622,53.9808,53.8879,53.8972,39330.0
2022-09-13 14:05:00,58.03,58.07,57.87,57.89,92514.0,53.9065,53.9437,53.7579,53.7765,92514.0
2022-09-13 14:10:00,57.88,57.95,57.76,57.91,56699.0,53.7672,53.8322,53.6557,53.795,56699.0
2022-09-13 14:15:00,57.9,57.93,57.83,57.92,40534.0,53.7857,53.8136,53.7207,53.8043,40534.0
2022-09-13 14:20:00,57.92,57.94,57.67,57.78,78352.0,53.8043,53.8229,53.5721,53.6743,78352.0
2022-09-13 14:25:00,57.78,57.8,57.64,57.72,66448.0,53.6743,53.6928,53.5442,53.6185,66448.0
2022-09-13 14:30:00,57.71,57.74,57.6,57.66,54065.0,53.6092,53.6371,53.5071,53.5628,54065.0
2022-09-13 14:35:00,57.66,57.67,57.51,57.54,64228.0,53.5628,53.5721,53.4235,53.4513,64228.0
2022-09-13 14:40:00,57.54,57.58,57.42,57.42,43480.0,53.4513,53.4885,53.3398,53.3398,43480.0
2022-09-13 14:45:00,57.43,57.53,57.42,57.46,53669.0,53.3491,53.442,53.3398,53.377,53669.0
2022-09-13 14:50:00,57.45,57.46,57.31,57.39,56244.0,53.3677,53.377,53.2377,53.312,56244.0
2022-09-13 14:55:00,57.39,57.61,57.38,57.61,55525.0,53.312,53.5163,53.3027,53.5163,55525.0
2022-09-13 15:00:00,57.61,57.71,57.54,57.7,34869.0,53.5163,53.6092,53.4513,53.6,34869.0
2022-09-13 15:05:00,57.7,57.7,57.62,57.63,35067.0,53.6,53.6,53.5256,53.5349,35067.0
2022-09-13 15:10:00,57.63,57.63,57.46,57.47,44821.0,53.5349,53.5349,53.377,53.3863,44821.0
2022-09-13 15:15:00,57.46,57.59,57.46,57.57,71386.0,53.377,53.4978,53.377,53.4792,71386.0
2022-09-13 15:20:00,57.57,57.65,57.56,57.62,61153.0,53.4792,53.5535,53.4699,53.5256,61153.0
2022-09-13 15:25:00,57.62,57.63,57.51,57.54,57504.0,53.5256,53.5349,53.4235,53.4513,57504.0
2022-09-13 15:30:00,57.54,57.57,57.39,57.44,80116.0,53.4513,53.4792,53.312,53.3584,80116.0
2022-09-13 15:35:00,57.45,57.51,57.36,57.5,73895.0,53.3677,53.4235,53.2841,53.4142,73895.0
2022-09-13 15:40:00,57.51,57.51,57.36,57.38,103123.0,53.4235,53.4235,53.2841,53.3027,103123.0
2022-09-13 15:45:00,57.38,57.45,57.28,57.45,108120.0,53.3027,53.3677,53.2098,53.3677,108120.0
2022-09-13 15:50:00,57.44,57.47,57.33,57.47,229332.0,53.3584,53.3863,53.2562,53.3863,229332.0
2022-09-13 15:55:00,57.46,57.53,57.35,57.42,292192.0,53.377,53.442,53.2748,53.3398,292192.0
2022-09-14 09:30:00,57.41,57.67,56.79,57.57,212728.0,53.3306,53.5721,52.7546,53.4792,212728.0
2022-09-14 09:35:00,57.54,57.6,56.67,56.78,90817.0,53.4513,53.5071,52.6431,52.7453,90817.0
2022-09-14 09:40:00,56.79,56.98,56.64,56.89,134456.0,52.7546,52.9311,52.6153,52.8475,134456.0
2022-09-14 09:45:00,56.89,57.17,56.71,56.76,92610.0,52.8475,53.1076,52.6803,52.7267,92610.0
2022-09-14 09:50:00,56.75,56.83,56.6,56.68,96946.0,52.7175,52.7918,52.5781,52.6524,96946.0
2022-09-14 09:55:00,56.68,56.85,56.63,56.83,37653.0,52.6524,52.8104,52.606,52.7918,37653.0
2022-09-14 10:00:00,56.84,56.85,56.58,56.65,116007.0,52.8011,52.8104,52.5595,52.6246,116007.0
2022-09-14 10:05:00,56.65,56.96,56.58,56.79,56783.0,52.6246,52.9125,52.5595,52.7546,56783.0
2022-09-14 10:10:00,56.78,56.78,56.43,56.49,43532.0,52.7453,52.7453,52.4202,52.4759,43532.0
2022-09-14 10:15:00,56.52,56.66,56.49,56.54,65840.0,52.5038,52.6339,52.4759,52.5224,65840.0
2022-09-14 10:20:00,56.54,56.7,56.5,56.57,39342.0,52.5224,52.671,52.4852,52.5502,39342.0
2022-09-14 10:25:00,56.57,56.6,56.4,56.43,46373.0,52.5502,52.5781,52.3923,52.4202,46373.0
2022-09-14 10:30:00,56.44,56.47,56.25,56.42,79893.0,52.4295,52.4574,52.253,52.4109,79893.0
2022-09-14 10:35:00,56.44,56.67,56.43,56.61,33708.0,52.4295,52.6431,52.4202,52.5874,33708.0
2022-09-14 10:40:00,56.62,56.65,56.54,56.64,46077.0,52.5967,52.6246,52.5224,52.6153,46077.0
2022-09-14 10:45:00,56.65,56.65,56.48,56.5,54317.0,52.6246,52.6246,52.4666,52.4852,54317.0
2022-09-14 10:50:00,56.5,56.73,56.44,56.71,76848.0,52.4852,52.6989,52.4295,52.6803,76848.0
2022-09-14 10:55:00,56.7,56.7,56.56,56.59,43137.0,52.671,52.671,52.541,52.5688,43137.0
2022-09-14 11:00:00,56.6,56.66,56.45,56.61,81116.0,52.5781,52.6339,52.4388,52.5874,81116.0
2022-09-14 11:05:00,56.61,56.74,56.55,56.62,39144.0,52.5874,52.7082,52.5317,52.5967,39144.0
2022-09-14 11:10:00,56.62,56.64,56.51,56.58,47370.0,52.5967,52.6153,52.4945,52.5595,47370.0
2022-09-14 11:15:00,56.6,56.71,56.56,56.71,34089.0,52.5781,52.6803,52.541,52.6803,34089.0
2022-09-14 11:20:00,56.7,56.71,56.54,56.56,64960.0,52.671,52.6803,52.5224,52.541,64960.0
2022-09-14 11:25:00,56.54,56.65,56.4,56.42,70853.0,52.5224,52.6246,52.3923,52.4109,70853.0
2022-09-14 11:30:00,56.42,56.48,56.36,56.48,67322.0,52.4109,52.4666,52.3552,52.4666,67322.0
2022-09-14 11:35:00,56.48,56.49,56.34,56.43,69513.0,52.4666,52.4759,52.3366,52.4202,69513.0
2022-09-14 11:40:00,56.43,56.44,56.36,56.41,55810.0,52.4202,52.4295,52.3552,52.4016,55810.0
2022-09-14 11:45:00,56.42,56.69,56.42,56.64,51991.0,52.4109,52.6617,52.4109,52.6153,51991.0
2022-09-14 11:50:00,56.65,56.7,56.56,56.7,88494.0,52.6246,52.671,52.541,52.671,88494.0
2022-09-14 11:55:00,56.7,56.85,56.69,56.79,56329.0,52.671,52.8104,52.6617,52.7546,56329.0
2022-09-14 12:00:00,56.79,56.85,56.65,56.65,28284.0,52.7546,52.8104,52.6246,52.6246,28284.0
2022-09-14 12:05:00,56.66,56.69,56.55,56.59,27996.0,52.6339,52.6617,52.5317,52.5688,27996.0
2022-09-14 12:10:00,56.6,56.73,56.59,56.68,31230.0,52.5781,52.6989,52.5688,52.6524,31230.0
2022-09-14 12:15:00,56.68,56.73,56.63,56.69,27318.0,52.6524,52.6989,52.606,52.6617,27318.0
2022-09-14 12:20:00,56.69,56.74,56.58,56.71,46086.0,52.6617,52.7082,52.5595,52.6803,46086.0
2022-09-14 12:25:00,56.71,56.75,56.64,56.7,18598.0,52.6803,52.7175,52.6153,52.671,18598.0
2022-09-14 12:30:00,56.72,56.77,56.63,56.71,30155.0,52.6896,52.736,52.606,52.6803,30155.0
2022-09-14 12:35:00,56.71,56.78,56.64,56.75,40067.0,52.6803,52.7453,52.6153,52.7175,40067.0
2022-09-14 12:40:00,56.75,56.96,56.73,56.94,41085.0,52.7175,52.9125,52.6989,52.894,41085.0
2022-09-14 12:45:00,56.94,56.96,56.84,56.87,16538.0,52.894,52.9125,52.8011,52.8289,16538.0
2022-09-14 12:50:00,56.85,56.93,56.82,56.9,23568.0,52.8104,52.8847,52.7825,52.8568,23568.0
2022-09-14 12:55:00,56.91,56.98,56.9,56.97,32628.0,52.8661,52.9311,52.8568,52.9218,32628.0
2022-09-14 13:00:00,56.96,57.09,56.96,56.98,32462.0,52.9125,53.0333,52.9125,52.9311,32462.0
2022-09-14 13:05:00,56.98,57.06,56.96,57.05,14492.0,52.9311,53.0054,52.9125,52.9961,14492.0
2022-09-14 13:10:00,57.06,57.18,57.06,57.17,33475.0,53.0054,53.1169,53.0054,53.1076,33475.0
2022-09-14 13:15:00,57.16,57.19,57.07,57.13,18508.0,53.0983,53.1262,53.0147,53.0705,18508.0
2022-09-14 13:20:00,57.13,57.15,57.07,57.1,7650.0,53.0705,53.089,53.0147,53.0426,7650.0
2022-09-14 13:25:00,57.09,57.11,57.01,57.1,20285.0,53.0333,53.0519,52.959,53.0426,20285.0
2022-09-14 13:30:00,57.1,57.1,57.02,57.03,15657.0,53.0426,53.0426,52.9683,52.9776,15657.0
2022-09-14 13:35:00,57.01,57.06,56.98,56.98,20223.0,52.959,53.0054,52.9311,52.9311,20223.0
2022-09-14 13:40:00,56.99,57.02,56.97,57.02,12889.0,52.9404,52.9683,52.9218,52.9683,12889.0
2022-09-14 13:45:00,57.02,57.04,56.85,56.89,37518.0,52.9683,52.9868,52.8104,52.8475,37518.0
2022-09-14 13:50:00,56.88,56.88,56.81,56.87,27924.0,52.8382,52.8382,52.7732,52.8289,27924.0
2022-09-14 13:55:00,56.87,56.88,56.75,56.83,24109.0,52.8289,52.8382,52.7175,52.7918,24109.0
2022-09-14 14:00:00,56.83,56.91,56.82,56.83,16981.0,52.7918,52.8661,52.7825,52.7918,16981.0
2022-09-14 14:05:00,56.82,56.94,56.82,56.93,25538.0,52.7825,52.894,52.7825,52.8847,25538.0
2022-09-14 14:10:00,56.92,56.93,56.84,56.91,17264.0,52.8754,52.8847,52.8011,52.8661,17264.0
2022-09-14 14:15:00,56.91,57.03,56.9,57.02,14769.0,52.8661,52.9776,52.8568,52.9683,14769.0
2022-09-14 14:20:00,57.03,57.04,56.95,57.01,10603.0,52.9776,52.9868,52.9032,52.959,10603.0
2022-09-14 14:25:00,57.0,57.03,56.96,57.03,15306.0,52.9497,52.9776,52.9125,52.9776,15306.0
2022-09-14 14:30:00,57.02,57.12,57.02,57.08,18334.0,52.9683,53.0612,52.9683,53.024,18334.0
2022-09-14 14:35:00,57.08,57.08,57.03,57.08,13525.0,53.024,53.024,52.9776,53.024,13525.0
2022-09-14 14:40:00,57.08,57.11,57.02,57.04,14854.0,53.024,53.0519,52.9683,52.9868,14854.0
2022-09-14 14:45:00,57.03,57.12,57.0,57.09,17659.0,52.9776,53.0612,52.9497,53.0333,17659.0
2022-09-14 14:50:00,57.1,57.1,56.99,56.99,18886.0,53.0426,53.0426,52.9404,52.9404,18886.0
2022-09-14 14:55:00,57.01,57.03,56.94,56.96,17162.0,52.959,52.9776,52.894,52.9125,17162.0
2022-09-14 15:00:00,56.96,57.02,56.89,56.94,24016.0,52.9125,52.9683,52.8475,52.894,24016.0
2022-09-14 15:05:00,56.95,57.04,56.94,57.03,13122.0,52.9032,52.9868,52.894,52.9776,13122.0
2022-09-14 15:10:00,57.04,57.07,56.94,56.95,37957.0,52.9868,53.0147,52.894,52.9032,37957.0
2022-09-14 15:15:00,56.92,56.93,56.82,56.85,28355.0,52.8754,52.8847,52.7825,52.8104,28355.0
2022-09-14 15:20:00,56.85,56.93,56.8,56.89,42900.0,52.8104,52.8847,52.7639,52.8475,42900.0
2022-09-14 15:25:00,56.9,56.91,56.83,56.85,26420.0,52.8568,52.8661,52.7918,52.8104,26420.0
2022-09-14 15:30:00,56.84,56.85,56.75,56.8,48516.0,52.8011,52.8104,52.7175,52.7639,48516.0
2022-09-14 15:35:00,56.81,56.9,56.8,56.9,47016.0,52.7732,52.8568,52.7639,52.8568,47016.0
2022-09-14 15:40:00,56.89,57.05,56.88,57.01,64013.0,52.8475,52.9961,52.8382,52.959,64013.0
2022-09-14 15:45:00,57.01,57.14,56.96,57.12,81274.0,52.959,53.0797,52.9125,53.0612,81274.0
2022-09-14 15:50:00,57.13,57.35,57.11,57.35,184559.0,53.0705,53.2748,53.0519,53.2748,184559.0
2022-09-14 15:55:00,57.35,57.49,57.27,57.41,325600.0,53.2748,53.4049,53.2005,53.3306,325600.0
2022-09-15 09:30:00,57.54,57.54,57.06,57.46,64401.0,53.4513,53.4513,53.0054,53.377,64401.0
2022-09-15 09:35:00,57.4,57.55,57.3,57.48,37543.0,53.3213,53.4606,53.2284,53.3956,37543.0
2022-09-15 09:40:00,57.49,57.74,57.47,57.66,100965.0,53.4049,53.6371,53.3863,53.5628,100965.0
2022-09-15 09:45:00,57.66,57.77,57.56,57.77,132564.0,53.5628,53.665,53.4699,53.665,132564.0
2022-09-15 09:50:00,57.78,57.96,57.64,57.7,33745.0,53.6743,53.8415,53.5442,53.6,33745.0
2022-09-15 09:55:00,57.68,57.98,57.68,57.81,62641.0,53.5814,53.8601,53.5814,53.7021,62641.0
2022-09-15 10:00:00,57.79,57.88,57.62,57.65,57260.0,53.6836,53.7672,53.5256,53.5535,57260.0
2022-09-15 10:05:00,57.66,57.77,57.61,57.62,46076.0,53.5628,53.665,53.5163,53.5256,46076.0
2022-09-15 10:10:00,57.64,57.75,57.62,57.7,29630.0,53.5442,53.6464,53.5256,53.6,29630.0
2022-09-15 10:15:00,57.72,57.97,57.7,57.9,47631.0,53.6185,53.8508,53.6,53.7857,47631.0
2022-09-15 10:20:00,57.89,57.89,57.63,57.66,63247.0,53.7765,53.7765,53.5349,53.5628,63247.0
2022-09-15 10:25:00,57.65,57.65,57.37,57.38,64156.0,53.5535,53.5535,53.2934,53.3027,64156.0
2022-09-15 10:30:00,57.38,57.47,57.29,57.44,47261.0,53.3027,53.3863,53.2191,53.3584,47261.0
2022-09-15 10:35:00,57.44,57.55,57.4,57.55,44441.0,53.3584,53.4606,53.3213,53.4606,44441.0
2022-09-15 10:40:00,57.55,57.6,57.46,57.46,52837.0,53.4606,53.5071,53.377,53.377,52837.0
2022-09-15 10:45:00,57.46,57.49,57.2,57.23,60712.0,53.377,53.4049,53.1355,53.1633,60712.0
2022-09-15 10:50:00,57.22,57.22,57.1,57.11,58610.0,53.1541,53.1541,53.0426,53.0519,58610.0
2022-09-15 10:55:00,57.1,57.16,57.01,57.11,68638.0,53.0426,53.0983,52.959,53.0519,68638.0
2022-09-15 11:00:00,57.08,57.24,57.08,57.16,39082.0,53.024,53.1726,53.024,53.0983,39082.0
2022-09-15 11:05:00,57.14,57.19,57.1,57.16,40424.0,53.0797,53.1262,53.0426,53.0983,40424.0
2022-09-15 11:10:00,57.17,57.2,57.06,57.09,37496.0,53.1076,53.1355,53.0054,53.0333,37496.0
2022-09-15 11:15:00,57.09,57.16,57.0,57.16,55011.0,53.0333,53.0983,52.9497,53.0983,55011.0
2022-09-15 11:20:00,57.16,57.36,57.11,57.27,20830.0,53.0983,53.2841,53.0519,53.2005,20830.0
2022-09-15 11:25:00,57.25,57.36,57.23,57.35,103962.0,53.1819,53.2841,53.1633,53.2748,103962.0
2022-09-15 11:30:00,57.36,57.5,57.29,57.48,41377.0,53.2841,53.4142,53.2191,53.3956,41377.0
2022-09-15 11:35:00,57.48,57.56,57.45,57.56,29844.0,53.3956,53.4699,53.3677,53.4699,29844.0
2022-09-15 11:40:00,57.56,57.6,57.51,57.59,39202.0,53.4699,53.5071,53.4235,53.4978,39202.0
2022-09-15 11:45:00,57.59,57.62,57.53,57.55,21200.0,53.4978,53.5256,53.442,53.4606,21200.0
2022-09-15 11:50:00,57.55,57.6,57.5,57.54,32576.0,53.4606,53.5071,53.4142,53.4513,32576.0
2022-09-15 11:55:00,57.57,57.77,57.57,57.76,42466.0,53.4792,53.665,53.4792,53.6557,42466.0
2022-09-15 12:00:00,57.76,57.81,57.7,57.74,34173.0,53.6557,53.7021,53.6,53.6371,34173.0
2022-09-15 12:05:00,57.73,57.77,57.6,57.6,29439.0,53.6278,53.665,53.5071,53.5071,29439.0
2022-09-15 12:10:00,57.6,57.65,57.58,57.61,15433.0,53.5071,53.5535,53.4885,53.5163,15433.0
2022-09-15 12:15:00,57.62,57.79,57.6,57.79,28395.0,53.5256,53.6836,53.5071,53.6836,28395.0
2022-09-15 12:20:00,57.77,57.81,57.72,57.77,24203.0,53.665,53.7021,53.6185,53.665,24203.0
2022-09-15 12:25:00,57.76,57.83,57.63,57.63,35698.0,53.6557,53.7207,53.5349,53.5349,35698.0
2022-09-15 12:30:00,57.63,57.68,57.58,57.68,26387.0,53.5349,53.5814,53.4885,53.5814,26387.0
2022-09-15 12:35:00,57.67,57.75,57.62,57.62,21675.0,53.5721,53.6464,53.5256,53.5256,21675.0
2022-09-15 12:40:00,57.63,57.63,57.49,57.5,21898.0,53.5349,53.5349,53.4049,53.4142,21898.0
2022-09-15 12:45:00,57.51,57.53,57.45,57.52,31713.0,53.4235,53.442,53.3677,53.4327,31713.0
2022-09-15 12:50:00,57.52,57.7,57.49,57.65,114520.0,53.4327,53.6,53.4049,53.5535,114520.0
2022-09-15 12:55:00,57.65,57.69,57.61,57.66,22308.0,53.5535,53.5907,53.5163,53.5628,22308.0
2022-09-15 13:00:00,57.67,57.88,57.66,57.84,51508.0,53.5721,53.7672,53.5628,53.73,51508.0
2022-09-15 13:05:00,57.83,57.96,57.82,57.86,64155.0,53.7207,53.8415,53.7114,53.7486,64155.0
2022-09-15 13:10:00,57.85,57.95,57.83,57.95,29227.0,53.7393,53.8322,53.7207,53.8322,29227.0
2022-09-15 13:15:00,57.95,58.01,57.93,57.93,49594.0,53.8322,53.8879,53.8136,53.8136,49594.0
2022-09-15 13:20:00,57.93,58.04,57.87,58.03,34859.0,53.8136,53.9158,53.7579,53.9065,34859.0
2022-09-15 13:25:00,58.02,58.15,57.99,58.06,53624.0,53.8972,54.018,53.8693,53.9344,53624.0
2022-09-15 13:30:00,58.05,58.13,57.97,58.07,27537.0,53.9251,53.9994,53.8508,53.9437,27537.0
2022-09-15 13:35:00,58.07,58.08,58.0,58.02,25743.0,53.9437,53.9529,53.8786,53.8972,25743.0
2022-09-15 13:40:00,58.02,58.07,57.97,58.0,35253.0,53.8972,53.9437,53.8508,53.8786,35253.0
2022-09-15 13:45:00,58.0,58.04,57.96,57.97,27443.0,53.8786,53.9158,53.8415,53.8508,27443.0
2022-09-15 13:50:00,57.96,58.0,57.89,57.97,19903.0,53.8415,53.8786,53.7765,53.8508,19903.0
2022-09-15 13:55:00,57.96,58.01,57.92,57.98,18779.0,53.8415,53.8879,53.8043,53.8601,18779.0
2022-09-15 14:00:00,57.98,57.98,57.84,57.91,35636.0,53.8601,53.8601,53.73,53.795,35636.0
2022-09-15 14:05:00,57.9,57.9,57.83,57.87,26859.0,53.7857,53.7857,53.7207,53.7579,26859.0
2022-09-15 14:10:00,57.87,57.96,57.85,57.94,36947.0,53.7579,53.8415,53.7393,53.8229,36947.0
2022-09-15 14:15:00,57.94,58.0,57.88,57.92,22803.0,53.8229,53.8786,53.7672,53.8043,22803.0
2022-09-15 14:20:00,57.91,57.91,57.81,57.88,28318.0,53.795,53.795,53.7021,53.7672,28318.0
2022-09-15 14:25:00,57.88,57.9,57.84,57.88,20152.0,53.7672,53.7857,53.73,53.7672,20152.0
2022-09-15 14:30:00,57.86,57.93,57.85,57.87,35999.0,53.7486,53.8136,53.7393,53.7579,35999.0
2022-09-15 14:35:00,57.87,57.96,57.86,57.93,25721.0,53.7579,53.8415,53.7486,53.8136,25721.0
2022-09-15 14:40:00,57.93,57.95,57.86,57.9,21186.0,53.8136,53.8322,53.7486,53.7857,21186.0
2022-09-15 14:45:00,57.91,57.91,57.79,57.79,25768.0,53.795,53.795,53.6836,53.6836,25768.0
2022-09-15 14:50:00,57.8,57.82,57.67,57.75,40393.0,53.6928,53.7114,53.5721,53.6464,40393.0
2022-09-15 14:55:00,57.74,57.76,57.66,57.72,27385.0,53.6371,53.6557,53.5628,53.6185,27385.0
2022-09-15 15:00:00,57.71,57.74,57.6,57.64,23149.0,53.6092,53.6371,53.5071,53.5442,23149.0
2022-09-15 15:05:00,57.64,57.67,57.59,57.61,36340.0,53.5442,53.5721,53.4978,53.5163,36340.0
2022-09-15 15:10:00,57.6,57.63,57.53,57.6,54597.0,53.5071,53.5349,53.442,53.5071,54597.0
2022-09-15 15:15:00,57.6,57.67,57.58,57.62,33832.0,53.5071,53.5721,53.4885,53.5256,33832.0
2022-09-15 15:20:00,57.63,57.64,57.51,57.58,16522.0,53.5349,53.5442,53.4235,53.4885,16522.0
2022-09-15 15:25:00,57.58,57.58,57.41,57.47,31610.0,53.4885,53.4885,53.3306,53.3863,31610.0
2022-09-15 15:30:00,57.46,57.57,57.44,57.45,44514.0,53.377,53.4792,53.3584,53.3677,44514.0
2022-09-15 15:35:00,57.45,57.58,57.44,57.58,38175.0,53.3677,53.4885,53.3584,53.4885,38175.0
2022-09-15 15:40:00,57.58,57.66,57.52,57.64,57717.0,53.4885,53.5628,53.4327,53.5442,57717.0
2022-09-15 15:45:00,57.64,57.68,57.57,57.66,58325.0,53.5442,53.5814,53.4792,53.5628,58325.0
2022-09-15 15:50:00,57.66,57.77,57.52,57.57,198096.0,53.5628,53.665,53.4327,53.4792,198096.0
2022-09-15 15:55:00,57.57,57.7,57.54,57.65,253152.0,53.4792,53.6,53.4513,53.5535,253152.0
2022-09-16 09:30:00,56.51,56.91,56.1,56.13,351790.0,52.4945,52.8661,52.1136,52.1415,351790.0
2022-09-16 09:35:00,56.12,56.29,55.94,56.29,60577.0,52.1322,52.2901,51.965,52.2901,60577.0
2022-09-16 09:40:00,56.28,56.29,55.95,56.02,70548.0,52.2809,52.2901,51.9743,52.0393,70548.0
2022-09-16 09:45:00,56.03,56.25,55.95,56.12,110027.0,52.0486,52.253,51.9743,52.1322,110027.0
2022-09-16 09:50:00,56.13,56.37,55.99,56.07,73024.0,52.1415,52.3645,52.0115,52.0858,73024.0
2022-09-16 09:55:00,56.06,56.12,55.96,56.0,51092.0,52.0765,52.1322,51.9836,52.0208,51092.0
2022-09-16 10:00:00,55.98,56.2,55.95,56.0,75845.0,52.0022,52.2065,51.9743,52.0208,75845.0
2022-09-16 10:05:00,56.01,56.19,55.97,55.99,56399.0,52.03,52.1972,51.9929,52.0115,56399.0
2022-09-16 10:10:00,55.99,56.24,55.95,56.14,91428.0,52.0115,52.2437,51.9743,52.1508,91428.0
2022-09-16 10:15:00,56.14,56.42,56.14,56.35,87184.0,52.1508,52.4109,52.1508,52.3459,87184.0
2022-09-16 10:20:00,56.34,56.41,56.16,56.25,51177.0,52.3366,52.4016,52.1694,52.253,51177.0
2022-09-16 10:25:00,56.26,56.36,56.15,56.35,90149.0,52.2623,52.3552,52.1601,52.3459,90149.0
2022-09-16 10:30:00,56.37,56.52,56.26,56.45,95972.0,52.3645,52.5038,52.2623,52.4388,95972.0
2022-09-16 10:35:00,56.47,56.5,56.11,56.14,62009.0,52.4574,52.4852,52.1229,52.1508,62009.0
2022-09-16 10:40:00,56.16,56.32,56.1,56.13,69619.0,52.1694,52.318,52.1136,52.1415,69619.0
2022-09-16 10:45:00,56.14,56.22,56.02,56.06,54735.0,52.1508,52.2251,52.0393,52.0765,54735.0
2022-09-16 10:50:00,56.06,56.15,55.98,56.03,69054.0,52.0765,52.1601,52.0022,52.0486,69054.0
2022-09-16 10:55:00,56.04,56.06,55.89,55.91,42406.0,52.0579,52.0765,51.9186,51.9371,42406.0
2022-09-16 11:00:00,55.92,56.0,55.67,55.77,116188.0,51.9464,52.0208,51.7142,51.8071,116188.0
2022-09-16 11:05:00,55.78,56.0,55.76,55.89,74406.0,51.8164,52.0208,51.7978,51.9186,74406.0
2022-09-16 11:10:00,55.9,55.97,55.84,55.86,42941.0,51.9279,51.9929,51.8721,51.8907,42941.0
2022-09-16 11:15:00,55.84,56.06,55.82,55.88,54244.0,51.8721,52.0765,51.8535,51.9093,54244.0
2022-09-16 11:20:00,55.85,55.92,55.79,55.82,47879.0,51.8814,51.9464,51.8257,51.8535,47879.0
2022-09-16 11:25:00,55.84,55.9,55.77,55.85,50970.0,51.8721,51.9279,51.8071,51.8814,50970.0
2022-09-16 11:30:00,55.85,55.95,55.84,55.87,44826.0,51.8814,51.9743,51.8721,51.9,44826.0
2022-09-16 11:35:00,55.88,55.9,55.68,55.73,53091.0,51.9093,51.9279,51.7235,51.7699,53091.0
2022-09-16 11:40:00,55.72,55.82,55.69,55.81,33345.0,51.7606,51.8535,51.7328,51.8443,33345.0
2022-09-16 11:45:00,55.81,55.92,55.77,55.9,64538.0,51.8443,51.9464,51.8071,51.9279,64538.0
2022-09-16 11:50:00,55.9,55.96,55.8,55.95,30536.0,51.9279,51.9836,51.835,51.9743,30536.0
2022-09-16 11:55:00,55.95,56.01,55.86,55.99,28805.0,51.9743,52.03,51.8907,52.0115,28805.0
2022-09-16 12:00:00,55.99,56.01,55.76,55.78,23473.0,52.0115,52.03,51.7978,51.8164,23473.0
2022-09-16 12:05:00,55.8,55.92,55.79,55.81,41846.0,51.835,51.9464,51.8257,51.8443,41846.0
2022-09-16 12:10:00,55.81,55.87,55.78,55.81,25442.0,51.8443,51.9,51.8164,51.8443,25442.0
2022-09-16 12:15:00,55.8,55.9,55.8,55.88,23317.0,51.835,51.9279,51.835,51.9093,23317.0
2022-09-16 12:20:00,55.87,55.87,55.63,55.66,33793.0,51.9,51.9,51.677,51.7049,33793.0
2022-09-16 12:25:00,55.65,55.69,55.6,55.68,44763.0,51.6956,51.7328,51.6492,51.7235,44763.0
2022-09-16 12:30:00,55.68,55.74,55.63,55.69,28850.0,51.7235,51.7792,51.677,51.7328,28850.0
2022-09-16 12:35:00,55.69,55.77,55.66,55.66,31076.0,51.7328,51.8071,51.7049,51.7049,31076.0
2022-09-16 12:40:00,55.67,55.82,55.65,55.81,29857.0,51.7142,51.8535,51.6956,51.8443,29857.0
2022-09-16 12:45:00,55.82,55.85,55.71,55.83,22931.0,51.8535,51.8814,51.7514,51.8628,22931.0
2022-09-16 12:50:00,55.82,55.83,55.62,55.63,32700.0,51.8535,51.8628,51.6678,51.677,32700.0
2022-09-16 12:55:00,55.63,55.7,55.61,55.66,29338.0,51.677,51.7421,51.6585,51.7049,29338.0
2022-09-16 13:00:00,55.66,55.68,55.6,55.61,38465.0,51.7049,51.7235,51.6492,51.6585,38465.0
2022-09-16 13:05:00,55.62,55.62,55.42,55.46,42991.0,51.6678,51.6678,51.482,51.5191,42991.0
2022-09-16 13:10:00,55.47,55.59,55.47,55.54,35463.0,51.5284,51.6399,51.5284,51.5934,35463.0
2022-09-16 13:15:00,55.53,55.57,55.44,55.53,25122.0,51.5841,51.6213,51.5005,51.5841,25122.0
2022-09-16 13:20:00,55.53,55.57,55.47,55.55,21007.0,51.5841,51.6213,51.5284,51.6027,21007.0
2022-09-16 13:25:00,55.57,55.62,55.53,55.62,25496.0,51.6213,51.6678,51.5841,51.6678,25496.0
2022-09-16 13:30:00,55.63,55.7,55.56,55.59,29548.0,51.677,51.7421,51.612,51.6399,29548.0
2022-09-16 13:35:00,55.6,55.72,55.54,55.61,31949.0,51.6492,51.7606,51.5934,51.6585,31949.0
2022-09-16 13:40:00,55.62,55.65,55.55,55.6,16182.0,51.6678,51.6956,51.6027,51.6492,16182.0
2022-09-16 13:45:00,55.6,55.63,55.57,55.57,26704.0,51.6492,51.677,51.6213,51.6213,26704.0
2022-09-16 13:50:00,55.57,55.61,55.52,55.55,32073.0,51.6213,51.6585,51.5749,51.6027,32073.0
2022-09-16 13:55:00,55.55,55.67,55.46,55.62,56485.0,51.6027,51.7142,51.5191,51.6678,56485.0
2022-09-16 14:00:00,55.62,55.66,55.59,55.62,21708.0,51.6678,51.7049,51.6399,51.6678,21708.0
2022-09-16 14:05:00,55.62,55.65,55.57,55.62,22929.0,51.6678,51.6956,51.6213,51.6678,22929.0
2022-09-16 14:10:00,55.62,55.64,55.52,55.55,17473.0,51.6678,51.6863,51.5749,51.6027,17473.0
2022-09-16 14:15:00,55.56,55.63,55.54,55.62,22747.0,51.612,51.677,51.5934,51.6678,22747.0
2022-09-16 14:20:00,55.63,55.65,55.59,55.65,20617.0,51.677,51.6956,51.6399,51.6956,20617.0
2022-09-16 14:25:00,55.66,55.74,55.64,55.7,46036.0,51.7049,51.7792,51.6863,51.7421,46036.0
2022-09-16 14:30:00,55.71,55.71,55.56,55.6,18791.0,51.7514,51.7514,51.612,51.6492,18791.0
2022-09-16 14:35:00,55.6,55.65,55.48,55.48,24455.0,51.6492,51.6956,51.5377,51.5377,24455.0
2022-09-16 14:40:00,55.49,55.54,55.44,55.5,24843.0,51.547,51.5934,51.5005,51.5563,24843.0
2022-09-16 14:45:00,55.5,55.65,55.47,55.62,34082.0,51.5563,51.6956,51.5284,51.6678,34082.0
2022-09-16 14:50:00,55.61,55.63,55.55,55.6,19393.0,51.6585,51.677,51.6027,51.6492,19393.0
2022-09-16 14:55:00,55.58,55.64,55.56,55.59,38235.0,51.6306,51.6863,51.612,51.6399,38235.0
2022-09-16 15:00:00,55.59,55.7,55.55,55.69,35709.0,51.6399,51.7421,51.6027,51.7328,35709.0
2022-09-16 15:05:00,55.7,55.77,55.61,55.64,56967.0,51.7421,51.8071,51.6585,51.6863,56967.0
2022-09-16 15:10:00,55.65,55.66,55.56,55.58,46481.0,51.6956,51.7049,51.612,51.6306,46481.0
2022-09-16 15:15:00,55.58,55.66,55.52,55.54,54681.0,51.6306,51.7049,51.5749,51.5934,54681.0
2022-09-16 15:20:00,55.55,55.64,55.54,55.6,32729.0,51.6027,51.6863,51.5934,51.6492,32729.0
2022-09-16 15:25:00,55.6,55.62,55.5,55.56,29512.0,51.6492,51.6678,51.5563,51.612,29512.0
2022-09-16 15:30:00,55.56,55.56,55.43,55.47,63341.0,51.612,51.612,51.4913,51.5284,63341.0
2022-09-16 15:35:00,55.46,55.59,55.44,55.59,58691.0,51.5191,51.6399,51.5005,51.6399,58691.0
2022-09-16 15:40:00,55.59,55.7,55.57,55.68,81487.0,51.6399,51.7421,51.6213,51.7235,81487.0
2022-09-16 15:45:00,55.68,55.69,55.43,55.48,66904.0,51.7235,51.7328,51.4913,51.5377,66904.0
2022-09-16 15:50:00,55.48,55.53,55.22,55.27,409965.0,51.5377,51.5841,51.2962,51.3426,409965.0
2022-09-16 15:55:00,55.27,55.45,55.09,55.45,507072.0,51.3426,51.5098,51.1754,51.5098,507072.0
2022-09-19 09:30:00,55.42,55.88,55.25,55.79,190458.0,51.482,51.9093,51.324,51.8257,190458.0
2022-09-19 09:35:00,55.79,56.08,55.72,56.05,128980.0,51.8257,52.0951,51.7606,52.0672,128980.0
2022-09-19 09:40:00,56.07,56.3,55.81,56.25,164760.0,52.0858,52.2994,51.8443,52.253,164760.0
2022-09-19 09:45:00,56.25,56.26,56.04,56.09,84402.0,52.253,52.2623,52.0579,52.1044,84402.0
2022-09-19 09:50:00,56.07,56.23,56.01,56.19,51160.0,52.0858,52.2344,52.03,52.1972,51160.0
2022-09-19 09:55:00,56.18,56.21,56.07,56.13,51547.0,52.188,52.2158,52.0858,52.1415,51547.0
2022-09-19 10:00:00,56.13,56.14,55.78,55.98,44450.0,52.1415,52.1508,51.8164,52.0022,44450.0
2022-09-19 10:05:00,55.99,56.09,55.94,56.03,40269.0,52.0115,52.1044,51.965,52.0486,40269.0
2022-09-19 10:10:00,56.04,56.31,56.04,56.16,190954.0,52.0579,52.3087,52.0579,52.1694,190954.0
2022-09-19 10:15:00,56.15,56.24,55.98,55.99,35485.0,52.1601,52.2437,52.0022,52.0115,35485.0
2022-09-19 10:20:00,55.97,56.1,55.9,56.1,46758.0,51.9929,52.1136,51.9279,52.1136,46758.0
2022-09-19 10:25:00,56.1,56.14,56.02,56.09,48625.0,52.1136,52.1508,52.0393,52.1044,48625.0
2022-09-19 10:30:00,56.08,56.08,55.92,55.95,51082.0,52.0951,52.0951,51.9464,51.9743,51082.0
2022-09-19 10:35:00,55.96,56.19,55.96,56.16,38931.0,51.9836,52.1972,51.9836,52.1694,38931.0
2022-09-19 10:40:00,56.15,56.35,56.13,56.25,46596.0,52.1601,52.3459,52.1415,52.253,46596.0
2022-09-19 10:45:00,56.25,56.37,56.23,56.33,57663.0,52.253,52.3645,52.2344,52.3273,57663.0
2022-09-19 10:50:00,56.33,56.46,56.25,56.26,60317.0,52.3273,52.4481,52.253,52.2623,60317.0
2022-09-19 10:55:00,56.26,56.43,56.24,56.42,41055.0,52.2623,52.4202,52.2437,52.4109,41055.0
2022-09-19 11:00:00,56.42,56.47,56.31,56.37,44315.0,52.4109,52.4574,52.3087,52.3645,44315.0
2022-09-19 11:05:00,56.38,56.49,56.37,56.44,76440.0,52.3737,52.4759,52.3645,52.4295,76440.0
2022-09-19 11:10:00,56.46,56.49,56.34,56.38,64650.0,52.4481,52.4759,52.3366,52.3737,64650.0
2022-09-19 11:15:00,56.4,56.45,56.36,56.41,34744.0,52.3923,52.4388,52.3552,52.4016,34744.0
2022-09-19 11:20:00,56.41,56.49,56.33,56.33,127896.0,52.4016,52.4759,52.3273,52.3273,127896.0
2022-09-19 11:25:00,56.34,56.39,56.23,56.23,54031.0,52.3366,52.383,52.2344,52.2344,54031.0
2022-09-19 11:30:00,56.24,56.31,56.19,56.27,36535.0,52.2437,52.3087,52.1972,52.2716,36535.0
2022-09-19 11:35:00,56.26,56.28,56.17,56.26,33253.0,52.2623,52.2809,52.1787,52.2623,33253.0
2022-09-19 11:40:00,56.26,56.33,56.21,56.25,55573.0,52.2623,52.3273,52.2158,52.253,55573.0
2022-09-19 11:45:00,56.24,56.38,56.24,56.38,41293.0,52.2437,52.3737,52.2437,52.3737,41293.0
2022-09-19 11:50:00,56.38,56.49,56.36,56.43,54891.0,52.3737,52.4759,52.3552,52.4202,54891.0
2022-09-19 11:55:00,56.43,56.44,56.26,56.35,62215.0,52.4202,52.4295,52.2623,52.3459,62215.0
2022-09-19 12:00:00,56.35,56.39,56.29,56.34,21535.0,52.3459,52.383,52.2901,52.3366,21535.0
2022-09-19 12:05:00,56.33,56.39,56.29,56.36,63774.0,52.3273,52.383,52.2901,52.3552,63774.0
2022-09-19 12:10:00,56.36,56.44,56.32,56.32,76679.0,52.3552,52.4295,52.318,52.318,76679.0
2022-09-19 12:15:00,56.31,56.4,56.25,56.38,31614.0,52.3087,52.3923,52.253,52.3737,31614.0
2022-09-19 12:20:00,56.36,56.4,56.31,56.39,28385.0,52.3552,52.3923,52.3087,52.383,28385.0
2022-09-19 12:25:00,56.39,56.4,56.32,56.38,35006.0,52.383,52.3923,52.318,52.3737,35006.0
2022-09-19 12:30:00,56.39,56.41,56.35,56.39,81678.0,52.383,52.4016,52.3459,52.383,81678.0
2022-09-19 12:35:00,56.39,56.49,56.35,56.48,116532.0,52.383,52.4759,52.3459,52.4666,116532.0
2022-09-19 12:40:00,56.48,56.48,56.39,56.42,42572.0,52.4666,52.4666,52.383,52.4109,42572.0
2022-09-19 12:45:00,56.41,56.41,56.32,56.38,43275.0,52.4016,52.4016,52.318,52.3737,43275.0
2022-09-19 12:50:00,56.39,56.49,56.39,56.46,68301.0,52.383,52.4759,52.383,52.4481,68301.0
2022-09-19 12:55:00,56.47,56.49,56.38,56.46,37251.0,52.4574,52.4759,52.3737,52.4481,37251.0
2022-09-19 13:00:00,56.46,56.49,56.42,56.42,40814.0,52.4481,52.4759,52.4109,52.4109,40814.0
2022-09-19 13:05:00,56.42,56.44,56.36,56.41,27101.0,52.4109,52.4295,52.3552,52.4016,27101.0
2022-09-19 13:10:00,56.42,56.43,56.32,56.39,29293.0,52.4109,52.4202,52.318,52.383,29293.0
2022-09-19 13:15:00,56.39,56.47,56.34,56.46,55108.0,52.383,52.4574,52.3366,52.4481,55108.0
2022-09-19 13:20:00,56.46,56.52,56.43,56.47,111449.0,52.4481,52.5038,52.4202,52.4574,111449.0
2022-09-19 13:25:00,56.48,56.51,56.46,56.51,48380.0,52.4666,52.4945,52.4481,52.4945,48380.0
2022-09-19 13:30:00,56.5,56.5,56.38,56.44,50272.0,52.4852,52.4852,52.3737,52.4295,50272.0
2022-09-19 13:35:00,56.43,56.44,56.31,56.34,30211.0,52.4202,52.4295,52.3087,52.3366,30211.0
2022-09-19 13:40:00,56.35,56.41,56.34,56.39,27525.0,52.3459,52.4016,52.3366,52.383,27525.0
2022-09-19 13:45:00,56.39,56.49,56.38,56.47,37642.0,52.383,52.4759,52.3737,52.4574,37642.0
2022-09-19 13:50:00,56.47,56.49,56.43,56.45,16981.0,52.4574,52.4759,52.4202,52.4388,16981.0
2022-09-19 13:55:00,56.45,56.48,56.41,56.45,24385.0,52.4388,52.4666,52.4016,52.4388,24385.0
2022-09-19 14:00:00,56.45,56.49,56.41,56.45,33912.0,52.4388,52.4759,52.4016,52.4388,33912.0
2022-09-19 14:05:00,56.45,56.49,56.45,56.48,39433.0,52.4388,52.4759,52.4388,52.4666,39433.0
2022-09-19 14:10:00,56.48,56.48,56.42,56.44,20746.0,52.4666,52.4666,52.4109,52.4295,20746.0
2022-09-19 14:15:00,56.44,56.49,56.43,56.47,35340.0,52.4295,52.4759,52.4202,52.4574,35340.0
2022-09-19 14:20:00,56.47,56.48,56.41,56.42,43655.0,52.4574,52.4666,52.4016,52.4109,43655.0
2022-09-19 14:25:00,56.42,56.49,56.41,56.48,29526.0,52.4109,52.4759,52.4016,52.4666,29526.0
2022-09-19 14:30:00,56.48,56.5,56.45,56.48,67817.0,52.4666,52.4852,52.4388,52.4666,67817.0
2022-09-19 14:35:00,56.47,56.52,56.45,56.5,41992.0,52.4574,52.5038,52.4388,52.4852,41992.0
2022-09-19 14:40:00,56.5,56.5,56.46,56.48,36302.0,52.4852,52.4852,52.4481,52.4666,36302.0
2022-09-19 14:45:00,56.48,56.58,56.45,56.57,45728.0,52.4666,52.5595,52.4388,52.5502,45728.0
2022-09-19 14:50:00,56.56,56.64,56.55,56.59,55794.0,52.541,52.6153,52.5317,52.5688,55794.0
2022-09-19 14:55:00,56.59,56.62,56.53,56.55,70116.0,52.5688,52.5967,52.5131,52.5317,70116.0
2022-09-19 15:00:00,56.56,56.63,56.54,56.58,44218.0,52.541,52.606,52.5224,52.5595,44218.0
2022-09-19 15:05:00,56.58,56.7,56.55,56.68,43923.0,52.5595,52.671,52.5317,52.6524,43923.0
2022-09-19 15:10:00,56.68,56.77,56.65,56.69,61219.0,52.6524,52.736,52.6246,52.6617,61219.0
2022-09-19 15:15:00,56.69,56.71,56.61,56.63,40110.0,52.6617,52.6803,52.5874,52.606,40110.0
2022-09-19 15:20:00,56.63,56.69,56.58,56.65,43716.0,52.606,52.6617,52.5595,52.6246,43716.0
2022-09-19 15:25:00,56.66,56.71,56.64,56.66,40930.0,52.6339,52.6803,52.6153,52.6339,40930.0
2022-09-19 15:30:00,56.66,56.77,56.66,56.72,55257.0,52.6339,52.736,52.6339,52.6896,55257.0
2022-09-19 15:35:00,56.71,56.76,56.68,56.72,75096.0,52.6803,52.7267,52.6524,52.6896,75096.0
2022-09-19 15:40:00,56.72,56.76,56.66,56.68,54220.0,52.6896,52.7267,52.6339,52.6524,54220.0
2022-09-19 15:45:00,56.68,56.75,56.65,56.74,61194.0,52.6524,52.7175,52.6246,52.7082,61194.0
2022-09-19 15:50:00,56.74,56.76,56.64,56.73,165422.0,52.7082,52.7267,52.6153,52.6989,165422.0
2022-09-19 15:55:00,56.74,56.82,56.69,56.81,259517.0,52.7082,52.7825,52.6617,52.7732,259517.0
2022-09-20 09:30:00,56.62,57.32,56.52,57.31,106291.0,52.5967,53.247,52.5038,53.2377,106291.0
2022-09-20 09:35:00,57.25,57.37,57.0,57.19,105692.0,53.1819,53.2934,52.9497,53.1262,105692.0
2022-09-20 09:40:00,57.24,57.26,56.91,57.02,73813.0,53.1726,53.1912,52.8661,52.9683,73813.0
2022-09-20 09:45:00,56.98,57.11,56.95,57.01,67571.0,52.9311,53.0519,52.9032,52.959,67571.0
2022-09-20 09:50:00,57.01,57.29,56.94,57.28,54741.0,52.959,53.2191,52.894,53.2098,54741.0
2022-09-20 09:55:00,57.3,57.46,57.22,57.43,72578.0,53.2284,53.377,53.1541,53.3491,72578.0
2022-09-20 10:00:00,57.41,57.62,57.36,57.47,97454.0,53.3306,53.5256,53.2841,53.3863,97454.0
2022-09-20 10:05:00,57.47,57.83,57.46,57.72,51997.0,53.3863,53.7207,53.377,53.6185,51997.0
2022-09-20 10:10:00,57.71,57.77,57.52,57.6,46328.0,53.6092,53.665,53.4327,53.5071,46328.0
2022-09-20 10:15:00,57.62,57.89,57.59,57.71,56378.0,53.5256,53.7765,53.4978,53.6092,56378.0
2022-09-20 10:20:00,57.72,57.84,57.65,57.67,13272.0,53.6185,53.73,53.5535,53.5721,13272.0
2022-09-20 10:25:00,57.67,57.83,57.61,57.81,46019.0,53.5721,53.7207,53.5163,53.7021,46019.0
2022-09-20 10:30:00,57.82,57.82,57.65,57.7,20126.0,53.7114,53.7114,53.5535,53.6,20126.0
2022-09-20 10:35:00,57.7,57.77,57.56,57.62,50997.0,53.6,53.665,53.4699,53.5256,50997.0
2022-09-20 10:40:00,57.62,57.87,57.59,57.78,55633.0,53.5256,53.7579,53.4978,53.6743,55633.0
2022-09-20 10:45:00,57.77,57.86,57.69,57.75,31215.0,53.665,53.7486,53.5907,53.6464,31215.0
2022-09-20 10:50:00,57.75,57.85,57.65,57.69,22214.0,53.6464,53.7393,53.5535,53.5907,22214.0
2022-09-20 10:55:00,57.68,57.68,57.6,57.65,20108.0,53.5814,53.5814,53.5071,53.5535,20108.0
2022-09-20 11:00:00,57.65,57.68,57.57,57.64,24976.0,53.5535,53.5814,53.4792,53.5442,24976.0
2022-09-20 11:05:00,57.65,57.78,57.59,57.76,28368.0,53.5535,53.6743,53.4978,53.6557,28368.0
2022-09-20 11:10:00,57.75,57.92,57.75,57.81,20489.0,53.6464,53.8043,53.6464,53.7021,20489.0
2022-09-20 11:15:00,57.82,57.86,57.77,57.82,31559.0,53.7114,53.7486,53.665,53.7114,31559.0
2022-09-20 11:20:00,57.8,57.85,57.76,57.77,21263.0,53.6928,53.7393,53.6557,53.665,21263.0
2022-09-20 11:25:00,57.76,57.81,57.72,57.77,19185.0,53.6557,53.7021,53.6185,53.665,19185.0
2022-09-20 11:30:00,57.77,57.94,57.75,57.93,66387.0,53.665,53.8229,53.6464,53.8136,66387.0
2022-09-20 11:35:00,57.93,57.94,57.81,57.84,37957.0,53.8136,53.8229,53.7021,53.73,37957.0
2022-09-20 11:40:00,57.83,57.83,57.61,57.61,22432.0,53.7207,53.7207,53.5163,53.5163,22432.0
2022-09-20 11:45:00,57.6,57.61,57.5,57.53,25029.0,53.5071,53.5163,53.4142,53.442,25029.0
2022-09-20 11:50:00,57.55,57.63,57.48,57.57,39253.0,53.4606,53.5349,53.3956,53.4792,39253.0
2022-09-20 11:55:00,57.56,57.71,57.56,57.71,23137.0,53.4699,53.6092,53.4699,53.6092,23137.0
2022-09-20 12:00:00,57.72,57.74,57.62,57.65,23218.0,53.6185,53.6371,53.5256,53.5535,23218.0
2022-09-20 12:05:00,57.66,57.69,57.56,57.6,17969.0,53.5628,53.5907,53.4699,53.5071,17969.0
2022-09-20 12:10:00,57.59,57.63,57.56,57.61,30842.0,53.4978,53.5349,53.4699,53.5163,30842.0
2022-09-20 12:15:00,57.61,57.63,57.52,57.58,26111.0,53.5163,53.5349,53.4327,53.4885,26111.0
2022-09-20 12:20:00,57.6,57.63,57.54,57.63,15560.0,53.5071,53.5349,53.4513,53.5349,15560.0
2022-09-20 12:25:00,57.62,57.66,57.54,57.56,19900.0,53.5256,53.5628,53.4513,53.4699,19900.0
2022-09-20 12:30:00,57.55,57.59,57.53,57.58,42459.0,53.4606,53.4978,53.442,53.4885,42459.0
2022-09-20 12:35:00,57.57,57.59,57.51,57.51,13547.0,53.4792,53.4978,53.4235,53.4235,13547.0
2022-09-20 12:40:00,57.5,57.51,57.43,57.44,10831.0,53.4142,53.4235,53.3491,53.3584,10831.0
2022-09-20 12:45:00,57.44,57.44,57.33,57.33,20464.0,53.3584,53.3584,53.2562,53.2562,20464.0
2022-09-20 12:50:00,57.33,57.37,57.31,57.34,16624.0,53.2562,53.2934,53.2377,53.2655,16624.0
2022-09-20 12:55:00,57.34,57.38,57.31,57.33,14131.0,53.2655,53.3027,53.2377,53.2562,14131.0
2022-09-20 13:00:00,57.32,57.37,57.3,57.3,20938.0,53.247,53.2934,53.2284,53.2284,20938.0
2022-09-20 13:05:00,57.3,57.34,57.27,57.32,29237.0,53.2284,53.2655,53.2005,53.247,29237.0
2022-09-20 13:10:00,57.32,57.32,57.1,57.12,37538.0,53.247,53.247,53.0426,53.0612,37538.0
2022-09-20 13:15:00,57.11,57.14,57.06,57.1,27791.0,53.0519,53.0797,53.0054,53.0426,27791.0
2022-09-20 13:20:00,57.11,57.2,57.09,57.19,25551.0,53.0519,53.1355,53.0333,53.1262,25551.0
2022-09-20 13:25:00,57.17,57.18,57.04,57.06,25913.0,53.1076,53.1169,52.9868,53.0054,25913.0
2022-09-20 13:30:00,57.05,57.05,56.94,56.96,32549.0,52.9961,52.9961,52.894,52.9125,32549.0
2022-09-20 13:35:00,56.95,57.0,56.91,56.94,18657.0,52.9032,52.9497,52.8661,52.894,18657.0
2022-09-20 13:40:00,56.93,56.98,56.9,56.98,28603.0,52.8847,52.9311,52.8568,52.9311,28603.0
2022-09-20 13:45:00,56.98,57.04,56.95,56.95,34979.0,52.9311,52.9868,52.9032,52.9032,34979.0
2022-09-20 13:50:00,56.95,56.97,56.87,56.93,31191.0,52.9032,52.9218,52.8289,52.8847,31191.0
2022-09-20 13:55:00,56.93,56.94,56.81,56.82,32330.0,52.8847,52.894,52.7732,52.7825,32330.0
2022-09-20 14:00:00,56.82,56.88,56.8,56.8,29157.0,52.7825,52.8382,52.7639,52.7639,29157.0
2022-09-20 14:05:00,56.8,56.85,56.74,56.82,27668.0,52.7639,52.8104,52.7082,52.7825,27668.0
2022-09-20 14:10:00,56.83,56.83,56.79,56.81,17680.0,52.7918,52.7918,52.7546,52.7732,17680.0
2022-09-20 14:15:00,56.79,56.79,56.64,56.73,27592.0,52.7546,52.7546,52.6153,52.6989,27592.0
2022-09-20 14:20:00,56.74,56.85,56.71,56.85,47841.0,52.7082,52.8104,52.6803,52.8104,47841.0
2022-09-20 14:25:00,56.85,56.93,56.83,56.89,24678.0,52.8104,52.8847,52.7918,52.8475,24678.0
2022-09-20 14:30:00,56.88,56.92,56.8,56.8,16034.0,52.8382,52.8754,52.7639,52.7639,16034.0
2022-09-20 14:35:00,56.8,56.85,56.77,56.82,16583.0,52.7639,52.8104,52.736,52.7825,16583.0
2022-09-20 14:40:00,56.82,56.83,56.71,56.8,17719.0,52.7825,52.7918,52.6803,52.7639,17719.0
2022-09-20 14:45:00,56.8,57.01,56.78,57.0,79724.0,52.7639,52.959,52.7453,52.9497,79724.0
2022-09-20 14:50:00,56.99,57.0,56.84,56.85,19686.0,52.9404,52.9497,52.8011,52.8104,19686.0
2022-09-20 14:55:00,56.84,56.98,56.84,56.92,23991.0,52.8011,52.9311,52.8011,52.8754,23991.0
2022-09-20 15:00:00,56.92,57.0,56.88,56.88,23491.0,52.8754,52.9497,52.8382,52.8382,23491.0
2022-09-20 15:05:00,56.85,56.9,56.79,56.88,44539.0,52.8104,52.8568,52.7546,52.8382,44539.0
2022-09-20 15:10:00,56.87,57.01,56.87,57.01,54142.0,52.8289,52.959,52.8289,52.959,54142.0
2022-09-20 15:15:00,57.0,57.06,56.94,57.05,23480.0,52.9497,53.0054,52.894,52.9961,23480.0
2022-09-20 15:20:00,57.05,57.12,57.02,57.05,18655.0,52.9961,53.0612,52.9683,52.9961,18655.0
2022-09-20 15:25:00,57.05,57.08,57.01,57.01,15073.0,52.9961,53.024,52.959,52.959,15073.0
2022-09-20 15:30:00,57.0,57.07,56.96,57.06,36443.0,52.9497,53.0147,52.9125,53.0054,36443.0
2022-09-20 15:35:00,57.01,57.06,56.97,57.03,33754.0,52.959,53.0054,52.9218,52.9776,33754.0
2022-09-20 15:40:00,57.03,57.15,57.01,57.1,48017.0,52.9776,53.089,52.959,53.0426,48017.0
2022-09-20 15:45:00,57.1,57.15,56.94,56.95,61301.0,53.0426,53.089,52.894,52.9032,61301.0
2022-09-20 15:50:00,56.94,56.96,56.71,56.83,156013.0,52.894,52.9125,52.6803,52.7918,156013.0
2022-09-20 15:55:00,56.81,56.86,56.75,56.8,219633.0,52.7732,52.8196,52.7175,52.7639,219633.0
2022-09-21 09:30:00,55.86,55.96,55.08,55.08,195150.0,51.8907,51.9836,51.1661,51.1661,195150.0
2022-09-21 09:35:00,55.09,55.18,54.85,54.92,129359.0,51.1754,51.259,50.9525,51.0175,129359.0
2022-09-21 09:40:00,54.94,55.4,54.89,55.0,92121.0,51.0361,51.4634,50.9896,51.0918,92121.0
2022-09-21 09:45:00,55.0,55.37,54.98,55.22,82629.0,51.0918,51.4355,51.0732,51.2962,82629.0
2022-09-21 09:50:00,55.18,55.24,54.96,55.0,48184.0,51.259,51.3148,51.0547,51.0918,48184.0
2022-09-21 09:55:00,55.01,55.05,54.8,54.86,47554.0,51.1011,51.1383,50.906,50.9618,47554.0
2022-09-21 10:00:00,54.86,54.89,54.65,54.88,74109.0,50.9618,50.9896,50.7667,50.9803,74109.0
2022-09-21 10:05:00,54.88,54.89,54.68,54.84,51440.0,50.9803,50.9896,50.7945,50.9432,51440.0
2022-09-21 10:10:00,54.86,54.9,54.65,54.72,71741.0,50.9618,50.9989,50.7667,50.8317,71741.0
2022-09-21 10:15:00,54.72,54.77,54.59,54.62,87359.0,50.8317,50.8782,50.7109,50.7388,87359.0
2022-09-21 10:20:00,54.63,54.63,54.44,54.55,59798.0,50.7481,50.7481,50.5716,50.6738,59798.0
2022-09-21 10:25:00,54.54,54.74,54.49,54.73,70151.0,50.6645,50.8503,50.618,50.841,70151.0
2022-09-21 10:30:00,54.74,54.86,54.66,54.82,40315.0,50.8503,50.9618,50.776,50.9246,40315.0
2022-09-21 10:35:00,54.83,54.84,54.63,54.66,57439.0,50.9339,50.9432,50.7481,50.776,57439.0
2022-09-21 10:40:00,54.67,54.77,54.51,54.51,46251.0,50.7853,50.8782,50.6366,50.6366,46251.0
2022-09-21 10:45:00,54.51,54.56,54.27,54.33,112542.0,50.6366,50.6831,50.4137,50.4694,112542.0
2022-09-21 10:50:00,54.34,54.51,54.32,54.5,96792.0,50.4787,50.6366,50.4601,50.6273,96792.0
2022-09-21 10:55:00,54.48,54.5,54.35,54.39,62470.0,50.6088,50.6273,50.488,50.5252,62470.0
2022-09-21 11:00:00,54.41,54.47,54.35,54.4,54345.0,50.5437,50.5995,50.488,50.5344,54345.0
2022-09-21 11:05:00,54.41,54.46,54.35,54.41,50247.0,50.5437,50.5902,50.488,50.5437,50247.0
2022-09-21 11:10:00,54.4,54.46,54.36,54.41,87103.0,50.5344,50.5902,50.4973,50.5437,87103.0
2022-09-21 11:15:00,54.4,54.5,54.36,54.45,81924.0,50.5344,50.6273,50.4973,50.5809,81924.0
2022-09-21 11:20:00,54.47,54.59,54.44,54.46,43546.0,50.5995,50.7109,50.5716,50.5902,43546.0
2022-09-21 11:25:00,54.45,54.66,54.45,54.63,36130.0,50.5809,50.776,50.5809,50.7481,36130.0
2022-09-21 11:30:00,54.63,54.83,54.63,54.77,43927.0,50.7481,50.9339,50.7481,50.8782,43927.0
2022-09-21 11:35:00,54.77,54.77,54.62,54.62,37544.0,50.8782,50.8782,50.7388,50.7388,37544.0
2022-09-21 11:40:00,54.62,54.7,54.58,54.59,55272.0,50.7388,50.8131,50.7017,50.7109,55272.0
2022-09-21 11:45:00,54.59,54.61,54.53,54.58,21436.0,50.7109,50.7295,50.6552,50.7017,21436.0
2022-09-21 11:50:00,54.57,54.62,54.52,54.59,22335.0,50.6924,50.7388,50.6459,50.7109,22335.0
2022-09-21 11:55:00,54.57,54.6,54.52,54.6,25085.0,50.6924,50.7202,50.6459,50.7202,25085.0
2022-09-21 12:00:00,54.59,54.6,54.5,54.52,12456.0,50.7109,50.7202,50.6273,50.6459,12456.0
2022-09-21 12:05:00,54.52,54.55,54.45,54.53,27652.0,50.6459,50.6738,50.5809,50.6552,27652.0
2022-09-21 12:10:00,54.52,54.6,54.49,54.57,10593.0,50.6459,50.7202,50.618,50.6924,10593.0
2022-09-21 12:15:00,54.57,54.64,54.51,54.63,34731.0,50.6924,50.7574,50.6366,50.7481,34731.0
2022-09-21 12:20:00,54.63,54.73,54.62,54.73,24445.0,50.7481,50.841,50.7388,50.841,24445.0
2022-09-21 12:25:00,54.71,54.77,54.69,54.75,27067.0,50.8224,50.8782,50.8038,50.8596,27067.0
2022-09-21 12:30:00,54.74,54.82,54.72,54.81,18701.0,50.8503,50.9246,50.8317,50.9153,18701.0
2022-09-21 12:35:00,54.8,54.85,54.77,54.82,37113.0,50.906,50.9525,50.8782,50.9246,37113.0
2022-09-21 12:40:00,54.82,54.86,54.78,54.78,25856.0,50.9246,50.9618,50.8874,50.8874,25856.0
2022-09-21 12:45:00,54.77,54.78,54.69,54.71,26599.0,50.8782,50.8874,50.8038,50.8224,26599.0
2022-09-21 12:50:00,54.72,54.72,54.56,54.61,25339.0,50.8317,50.8317,50.6831,50.7295,25339.0
2022-09-21 12:55:00,54.6,54.66,54.6,54.65,14800.0,50.7202,50.776,50.7202,50.7667,14800.0
2022-09-21 13:00:00,54.65,54.69,54.6,54.62,14313.0,50.7667,50.8038,50.7202,50.7388,14313.0
2022-09-21 13:05:00,54.63,54.65,54.56,54.58,28196.0,50.7481,50.7667,50.6831,50.7017,28196.0
2022-09-21 13:10:00,54.59,54.62,54.51,54.52,28872.0,50.7109,50.7388,50.6366,50.6459,28872.0
2022-09-21 13:15:00,54.51,54.55,54.48,54.53,25564.0,50.6366,50.6738,50.6088,50.6552,25564.0
2022-09-21 13:20:00,54.52,54.53,54.46,54.47,14653.0,50.6459,50.6552,50.5902,50.5995,14653.0
2022-09-21 13:25:00,54.47,54.56,54.44,54.55,17674.0,50.5995,50.6831,50.5716,50.6738,17674.0
2022-09-21 13:30:00,54.55,54.59,54.48,54.55,28765.0,50.6738,50.7109,50.6088,50.6738,28765.0
2022-09-21 13:35:00,54.55,54.56,54.48,54.51,25527.0,50.6738,50.6831,50.6088,50.6366,25527.0
2022-09-21 13:40:00,54.51,54.52,54.46,54.52,17413.0,50.6366,50.6459,50.5902,50.6459,17413.0
2022-09-21 13:45:00,54.53,54.61,54.53,54.58,26853.0,50.6552,50.7295,50.6552,50.7017,26853.0
2022-09-21 13:50:00,54.58,54.61,54.54,54.54,26652.0,50.7017,50.7295,50.6645,50.6645,26652.0
2022-09-21 13:55:00,54.55,54.78,54.54,54.74,38969.0,50.6738,50.8874,50.6645,50.8503,38969.0
2022-09-21 14:00:00,54.76,54.76,54.04,54.04,115297.0,50.8689,50.8689,50.2,50.2,115297.0
2022-09-21 14:05:00,54.02,54.46,53.95,54.31,59453.0,50.1814,50.5902,50.1164,50.4508,59453.0
2022-09-21 14:10:00,54.28,54.44,54.16,54.19,17923.0,50.423,50.5716,50.3115,50.3394,17923.0
2022-09-21 14:15:00,54.17,54.33,54.14,54.31,46088.0,50.3208,50.4694,50.2929,50.4508,46088.0
2022-09-21 14:20:00,54.31,54.39,54.29,54.35,67928.0,50.4508,50.5252,50.4323,50.488,67928.0
2022-09-21 14:25:00,54.35,54.47,54.31,54.39,37933.0,50.488,50.5995,50.4508,50.5252,37933.0
2022-09-21 14:30:00,54.37,54.95,54.19,54.88,87389.0,50.5066,51.0454,50.3394,50.9803,87389.0
2022-09-21 14:35:00,54.87,55.0,54.64,54.7,79371.0,50.971,51.0918,50.7574,50.8131,79371.0
2022-09-21 14:40:00,54.69,55.26,54.59,55.23,83498.0,50.8038,51.3333,50.7109,51.3055,83498.0
2022-09-21 14:45:00,55.24,55.44,54.81,54.94,59774.0,51.3148,51.5005,50.9153,51.0361,59774.0
2022-09-21 14:50:00,54.94,55.16,54.79,55.16,53472.0,51.0361,51.2404,50.8967,51.2404,53472.0
2022-09-21 14:55:00,55.15,55.16,54.97,55.05,54610.0,51.2311,51.2404,51.0639,51.1383,54610.0
2022-09-21 15:00:00,55.1,55.16,54.86,54.91,34895.0,51.1847,51.2404,50.9618,51.0082,34895.0
2022-09-21 15:05:00,54.91,55.02,54.7,54.71,46842.0,51.0082,51.1104,50.8131,50.8224,46842.0
2022-09-21 15:10:00,54.73,54.76,54.4,54.72,91671.0,50.841,50.8689,50.5344,50.8317,91671.0
2022-09-21 15:15:00,54.71,54.79,54.55,54.59,33157.0,50.8224,50.8967,50.6738,50.7109,33157.0
2022-09-21 15:20:00,54.59,54.59,54.36,54.4,58966.0,50.7109,50.7109,50.4973,50.5344,58966.0
2022-09-21 15:25:00,54.4,54.4,54.14,54.16,88119.0,50.5344,50.5344,50.2929,50.3115,88119.0
2022-09-21 15:30:00,54.15,54.22,54.02,54.21,104067.0,50.3022,50.3672,50.1814,50.3579,104067.0
2022-09-21 15:35:00,54.21,54.24,54.07,54.08,73064.0,50.3579,50.3858,50.2279,50.2372,73064.0
2022-09-21 15:40:00,54.07,54.18,53.97,53.98,75749.0,50.2279,50.3301,50.135,50.1443,75749.0
2022-09-21 15:45:00,53.98,54.02,53.84,54.02,107437.0,50.1443,50.1814,50.0142,50.1814,107437.0
2022-09-21 15:50:00,54.02,54.17,54.0,54.09,198552.0,50.1814,50.3208,50.1629,50.2465,198552.0
2022-09-21 15:55:00,54.09,54.09,53.92,53.92,346586.0,50.2465,50.2465,50.0886,50.0886,346586.0
2022-09-22 09:30:00,54.23,54.6,54.1,54.58,161801.0,50.3765,50.7202,50.2558,50.7017,161801.0
2022-09-22 09:35:00,54.57,54.75,54.13,54.14,52416.0,50.6924,50.8596,50.2836,50.2929,52416.0
2022-09-22 09:40:00,54.17,54.2,53.87,53.98,87797.0,50.3208,50.3487,50.0421,50.1443,87797.0
2022-09-22 09:45:00,53.97,54.0,53.76,53.87,130849.0,50.135,50.1629,49.9399,50.0421,130849.0
2022-09-22 09:50:00,53.87,53.94,53.6,53.6,68899.0,50.0421,50.1071,49.7913,49.7913,68899.0
2022-09-22 09:55:00,53.6,53.78,53.57,53.7,67770.0,49.7913,49.9585,49.7634,49.8842,67770.0
2022-09-22 10:00:00,53.69,53.69,53.47,53.47,68408.0,49.8749,49.8749,49.6705,49.6705,68408.0
2022-09-22 10:05:00,53.48,53.49,53.33,53.42,81717.0,49.6798,49.6891,49.5405,49.6241,81717.0
2022-09-22 10:10:00,53.42,53.48,53.26,53.48,46583.0,49.6241,49.6798,49.4754,49.6798,46583.0
2022-09-22 10:15:00,53.48,53.48,53.34,53.42,53391.0,49.6798,49.6798,49.5498,49.6241,53391.0
2022-09-22 10:20:00,53.43,53.51,53.3,53.35,40640.0,49.6334,49.7077,49.5126,49.5591,40640.0
2022-09-22 10:25:00,53.33,53.52,53.3,53.48,43327.0,49.5405,49.717,49.5126,49.6798,43327.0
2022-09-22 10:30:00,53.48,53.74,53.45,53.53,64329.0,49.6798,49.9213,49.6519,49.7263,64329.0
2022-09-22 10:35:00,53.55,53.82,53.47,53.78,40870.0,49.7448,49.9957,49.6705,49.9585,40870.0
2022-09-22 10:40:00,53.74,53.81,53.68,53.73,26974.0,49.9213,49.9864,49.8656,49.9121,26974.0
2022-09-22 10:45:00,53.73,53.81,53.7,53.79,55391.0,49.9121,49.9864,49.8842,49.9678,55391.0
2022-09-22 10:50:00,53.77,53.77,53.45,53.48,28502.0,49.9492,49.9492,49.6519,49.6798,28502.0
2022-09-22 10:55:00,53.48,53.48,53.34,53.41,40972.0,49.6798,49.6798,49.5498,49.6148,40972.0
2022-09-22 11:00:00,53.42,53.57,53.41,53.43,37755.0,49.6241,49.7634,49.6148,49.6334,37755.0
2022-09-22 11:05:00,53.43,53.61,53.42,53.58,60034.0,49.6334,49.8006,49.6241,49.7727,60034.0
2022-09-22 11:10:00,53.58,53.6,53.48,53.48,20314.0,49.7727,49.7913,49.6798,49.6798,20314.0
2022-09-22 11:15:00,53.46,53.46,53.33,53.35,30224.0,49.6612,49.6612,49.5405,49.5591,30224.0
2022-09-22 11:20:00,53.34,53.35,53.16,53.21,27293.0,49.5498,49.5591,49.3826,49.429,27293.0
2022-09-22 11:25:00,53.22,53.39,53.22,53.34,31841.0,49.4383,49.5962,49.4383,49.5498,31841.0
2022-09-22 11:30:00,53.34,53.34,53.15,53.15,21430.0,49.5498,49.5498,49.3733,49.3733,21430.0
2022-09-22 11:35:00,53.16,53.33,53.16,53.22,42039.0,49.3826,49.5405,49.3826,49.4383,42039.0
2022-09-22 11:40:00,53.22,53.23,53.14,53.15,31266.0,49.4383,49.4476,49.364,49.3733,31266.0
2022-09-22 11:45:00,53.14,53.34,53.12,53.31,39438.0,49.364,49.5498,49.3454,49.5219,39438.0
2022-09-22 11:50:00,53.29,53.33,53.22,53.28,30969.0,49.5033,49.5405,49.4383,49.494,30969.0
2022-09-22 11:55:00,53.3,53.31,53.19,53.21,23363.0,49.5126,49.5219,49.4104,49.429,23363.0
2022-09-22 12:00:00,53.21,53.28,53.15,53.2,51632.0,49.429,49.494,49.3733,49.4197,51632.0
2022-09-22 12:05:00,53.21,53.29,53.15,53.28,24331.0,49.429,49.5033,49.3733,49.494,24331.0
2022-09-22 12:10:00,53.28,53.28,53.1,53.16,32210.0,49.494,49.494,49.3268,49.3826,32210.0
2022-09-22 12:15:00,53.16,53.2,53.1,53.2,26966.0,49.3826,49.4197,49.3268,49.4197,26966.0
2022-09-22 12:20:00,53.19,53.27,53.11,53.24,39765.0,49.4104,49.4847,49.3361,49.4569,39765.0
2022-09-22 12:25:00,53.23,53.25,53.13,53.17,39422.0,49.4476,49.4662,49.3547,49.3918,39422.0
2022-09-22 12:30:00,53.15,53.16,53.09,53.1,21207.0,49.3733,49.3826,49.3175,49.3268,21207.0
2022-09-22 12:35:00,53.1,53.13,52.99,53.04,60245.0,49.3268,49.3547,49.2246,49.2711,60245.0
2022-09-22 12:40:00,53.05,53.2,53.05,53.15,19274.0,49.2804,49.4197,49.2804,49.3733,19274.0
2022-09-22 12:45:00,53.16,53.23,53.15,53.18,15362.0,49.3826,49.4476,49.3733,49.4011,15362.0
2022-09-22 12:50:00,53.17,53.27,53.16,53.25,30545.0,49.3918,49.4847,49.3826,49.4662,30545.0
2022-09-22 12:55:00,53.24,53.28,53.19,53.21,17708.0,49.4569,49.494,49.4104,49.429,17708.0
2022-09-22 13:00:00,53.2,53.2,53.1,53.13,15057.0,49.4197,49.4197,49.3268,49.3547,15057.0
2022-09-22 13:05:00,53.13,53.2,53.13,53.14,18365.0,49.3547,49.4197,49.3547,49.364,18365.0
2022-09-22 13:10:00,53.14,53.18,53.08,53.11,23835.0,49.364,49.4011,49.3082,49.3361,23835.0
2022-09-22 13:15:00,53.11,53.23,53.1,53.2,34753.0,49.3361,49.4476,49.3268,49.4197,34753.0
2022-09-22 13:20:00,53.2,53.2,53.15,53.18,13647.0,49.4197,49.4197,49.3733,49.4011,13647.0
2022-09-22 13:25:00,53.19,53.3,53.16,53.27,26305.0,49.4104,49.5126,49.3826,49.4847,26305.0
2022-09-22 13:30:00,53.27,53.31,53.24,53.31,31069.0,49.4847,49.5219,49.4569,49.5219,31069.0
2022-09-22 13:35:00,53.31,53.37,53.3,53.34,15648.0,49.5219,49.5776,49.5126,49.5498,15648.0
2022-09-22 13:40:00,53.35,53.4,53.28,53.28,41027.0,49.5591,49.6055,49.494,49.494,41027.0
2022-09-22 13:45:00,53.27,53.32,53.25,53.32,41140.0,49.4847,49.5312,49.4662,49.5312,41140.0
2022-09-22 13:50:00,53.32,53.41,53.32,53.41,25711.0,49.5312,49.6148,49.5312,49.6148,25711.0
2022-09-22 13:55:00,53.4,53.43,53.32,53.39,31986.0,49.6055,49.6334,49.5312,49.5962,31986.0
2022-09-22 14:00:00,53.38,53.41,53.27,53.28,49780.0,49.5869,49.6148,49.4847,49.494,49780.0
2022-09-22 14:05:00,53.27,53.33,53.26,53.3,12213.0,49.4847,49.5405,49.4754,49.5126,12213.0
2022-09-22 14:10:00,53.28,53.33,53.25,53.31,14036.0,49.494,49.5405,49.4662,49.5219,14036.0
2022-09-22 14:15:00,53.32,53.36,53.31,53.34,15342.0,49.5312,49.5683,49.5219,49.5498,15342.0
2022-09-22 14:20:00,53.35,53.36,53.28,53.3,15723.0,49.5591,49.5683,49.494,49.5126,15723.0
2022-09-22 14:25:00,53.3,53.4,53.3,53.37,14576.0,49.5126,49.6055,49.5126,49.5776,14576.0
2022-09-22 14:30:00,53.38,53.46,53.34,53.42,22800.0,49.5869,49.6612,49.5498,49.6241,22800.0
2022-09-22 14:35:00,53.41,53.52,53.37,53.52,25230.0,49.6148,49.717,49.5776,49.717,25230.0
2022-09-22 14:40:00,53.51,53.59,53.44,53.59,25841.0,49.7077,49.782,49.6427,49.782,25841.0
2022-09-22 14:45:00,53.58,53.64,53.5,53.63,38633.0,49.7727,49.8284,49.6984,49.8192,38633.0
2022-09-22 14:50:00,53.63,53.7,53.6,53.69,36227.0,49.8192,49.8842,49.7913,49.8749,36227.0
2022-09-22 14:55:00,53.71,53.74,53.65,53.72,36955.0,49.8935,49.9213,49.8377,49.9028,36955.0
2022-09-22 15:00:00,53.73,53.8,53.69,53.74,34534.0,49.9121,49.9771,49.8749,49.9213,34534.0
2022-09-22 15:05:00,53.75,53.84,53.72,53.8,29600.0,49.9306,50.0142,49.9028,49.9771,29600.0
2022-09-22 15:10:00,53.8,53.9,53.78,53.89,19047.0,49.9771,50.07,49.9585,50.0607,19047.0
2022-09-22 15:15:00,53.89,53.89,53.79,53.88,18592.0,50.0607,50.0607,49.9678,50.0514,18592.0
2022-09-22 15:20:00,53.9,53.91,53.77,53.79,42418.0,50.07,50.0793,49.9492,49.9678,42418.0
2022-09-22 15:25:00,53.78,53.79,53.69,53.77,22723.0,49.9585,49.9678,49.8749,49.9492,22723.0
2022-09-22 15:30:00,53.76,53.8,53.71,53.76,42978.0,49.9399,49.9771,49.8935,49.9399,42978.0
2022-09-22 15:35:00,53.77,53.79,53.67,53.69,58666.0,49.9492,49.9678,49.8563,49.8749,58666.0
2022-09-22 15:40:00,53.68,53.73,53.65,53.7,56510.0,49.8656,49.9121,49.8377,49.8842,56510.0
2022-09-22 15:45:00,53.7,53.82,53.69,53.81,60330.0,49.8842,49.9957,49.8749,49.9864,60330.0
2022-09-22 15:50:00,53.8,53.8,53.61,53.66,86115.0,49.9771,49.9771,49.8006,49.847,86115.0
2022-09-22 15:55:00,53.66,53.66,53.47,53.47,255844.0,49.847,49.847,49.6705,49.6705,255844.0
2022-09-23 09:30:00,52.37,52.81,52.3,52.79,161323.0,48.6487,49.0574,48.5837,49.0388,161323.0
2022-09-23 09:35:00,52.81,52.87,52.34,52.47,102643.0,49.0574,49.1132,48.6208,48.7416,102643.0
2022-09-23 09:40:00,52.48,52.53,52.13,52.14,244173.0,48.7509,48.7973,48.4257,48.435,244173.0
2022-09-23 09:45:00,52.15,52.25,52.03,52.24,166410.0,48.4443,48.5372,48.3329,48.5279,166410.0
2022-09-23 09:50:00,52.23,52.43,52.14,52.35,140314.0,48.5186,48.7044,48.435,48.6301,140314.0
2022-09-23 09:55:00,52.35,52.44,52.29,52.36,116081.0,48.6301,48.7137,48.5744,48.6394,116081.0
2022-09-23 10:00:00,52.35,52.42,51.98,52.17,97263.0,48.6301,48.6951,48.2864,48.4629,97263.0
2022-09-23 10:05:00,52.19,52.64,52.17,52.64,83426.0,48.4815,48.8995,48.4629,48.8995,83426.0
2022-09-23 10:10:00,52.64,52.79,52.54,52.66,75859.0,48.8995,49.0388,48.8066,48.9181,75859.0
2022-09-23 10:15:00,52.65,52.69,52.5,52.6,104083.0,48.9088,48.946,48.7695,48.8623,104083.0
2022-09-23 10:20:00,52.62,52.69,52.54,52.64,51515.0,48.8809,48.946,48.8066,48.8995,51515.0
2022-09-23 10:25:00,52.63,52.91,52.53,52.9,92304.0,48.8902,49.1503,48.7973,49.141,92304.0
2022-09-23 10:30:00,52.89,52.9,52.73,52.73,50008.0,49.1317,49.141,48.9831,48.9831,50008.0
2022-09-23 10:35:00,52.75,52.78,52.63,52.68,37875.0,49.0017,49.0296,48.8902,48.9367,37875.0
2022-09-23 10:40:00,52.68,52.69,52.38,52.44,58555.0,48.9367,48.946,48.658,48.7137,58555.0
2022-09-23 10:45:00,52.47,52.61,52.46,52.48,49759.0,48.7416,48.8716,48.7323,48.7509,49759.0
2022-09-23 10:50:00,52.48,52.65,52.43,52.63,38030.0,48.7509,48.9088,48.7044,48.8902,38030.0
2022-09-23 10:55:00,52.62,52.74,52.6,52.69,22323.0,48.8809,48.9924,48.8623,48.946,22323.0
2022-09-23 11:00:00,52.68,52.69,52.53,52.61,21998.0,48.9367,48.946,48.7973,48.8716,21998.0
2022-09-23 11:05:00,52.63,52.9,52.62,52.89,32416.0,48.8902,49.141,48.8809,49.1317,32416.0
2022-09-23 11:10:00,52.89,52.98,52.84,52.86,33734.0,49.1317,49.2153,49.0853,49.1039,33734.0
2022-09-23 11:15:00,52.86,52.97,52.8,52.91,30146.0,49.1039,49.2061,49.0481,49.1503,30146.0
2022-09-23 11:20:00,52.89,53.05,52.8,53.0,32460.0,49.1317,49.2804,49.0481,49.2339,32460.0
2022-09-23 11:25:00,53.01,53.05,52.85,52.89,63671.0,49.2432,49.2804,49.0946,49.1317,63671.0
2022-09-23 11:30:00,52.9,53.04,52.87,52.87,78511.0,49.141,49.2711,49.1132,49.1132,78511.0
2022-09-23 11:35:00,52.87,52.9,52.79,52.86,19782.0,49.1132,49.141,49.0388,49.1039,19782.0
2022-09-23 11:40:00,52.87,52.88,52.75,52.76,27354.0,49.1132,49.1225,49.0017,49.011,27354.0
2022-09-23 11:45:00,52.77,52.77,52.62,52.65,39623.0,49.0203,49.0203,48.8809,48.9088,39623.0
2022-09-23 11:50:00,52.63,52.67,52.58,52.64,28446.0,48.8902,48.9274,48.8438,48.8995,28446.0
2022-09-23 11:55:00,52.65,52.65,52.55,52.59,21249.0,48.9088,48.9088,48.8159,48.8531,21249.0
2022-09-23 12:00:00,52.59,52.61,52.49,52.6,22610.0,48.8531,48.8716,48.7602,48.8623,22610.0
2022-09-23 12:05:00,52.62,52.63,52.5,52.57,30551.0,48.8809,48.8902,48.7695,48.8345,30551.0
2022-09-23 12:10:00,52.57,52.63,52.51,52.6,30039.0,48.8345,48.8902,48.7787,48.8623,30039.0
2022-09-23 12:15:00,52.61,52.63,52.5,52.55,37360.0,48.8716,48.8902,48.7695,48.8159,37360.0
2022-09-23 12:20:00,52.57,52.64,52.5,52.53,23474.0,48.8345,48.8995,48.7695,48.7973,23474.0
2022-09-23 12:25:00,52.53,52.55,52.42,52.47,28825.0,48.7973,48.8159,48.6951,48.7416,28825.0
2022-09-23 12:30:00,52.48,52.49,52.27,52.41,112592.0,48.7509,48.7602,48.5558,48.6858,112592.0
2022-09-23 12:35:00,52.41,52.42,52.3,52.41,28915.0,48.6858,48.6951,48.5837,48.6858,28915.0
2022-09-23 12:40:00,52.41,52.45,52.32,52.35,17180.0,48.6858,48.723,48.6022,48.6301,17180.0
2022-09-23 12:45:00,52.36,52.5,52.36,52.5,25575.0,48.6394,48.7695,48.6394,48.7695,25575.0
2022-09-23 12:50:00,52.49,52.59,52.47,52.59,23571.0,48.7602,48.8531,48.7416,48.8531,23571.0
2022-09-23 12:55:00,52.59,52.59,52.46,52.46,32081.0,48.8531,48.8531,48.7323,48.7323,32081.0
2022-09-23 13:00:00,52.46,52.51,52.4,52.4,55854.0,48.7323,48.7787,48.6766,48.6766,55854.0
2022-09-23 13:05:00,52.4,52.41,52.35,52.36,14429.0,48.6766,48.6858,48.6301,48.6394,14429.0
2022-09-23 13:10:00,52.36,52.45,52.35,52.37,26961.0,48.6394,48.723,48.6301,48.6487,26961.0
2022-09-23 13:15:00,52.37,52.4,52.34,52.38,20531.0,48.6487,48.6766,48.6208,48.658,20531.0
2022-09-23 13:20:00,52.37,52.39,52.27,52.3,28300.0,48.6487,48.6673,48.5558,48.5837,28300.0
2022-09-23 13:25:00,52.29,52.3,52.16,52.17,30179.0,48.5744,48.5837,48.4536,48.4629,30179.0
2022-09-23 13:30:00,52.17,52.17,52.02,52.07,52322.0,48.4629,48.4629,48.3236,48.37,52322.0
2022-09-23 13:35:00,52.07,52.08,51.92,51.95,51763.0,48.37,48.3793,48.2307,48.2585,51763.0
2022-09-23 13:40:00,51.95,52.06,51.94,52.05,35955.0,48.2585,48.3607,48.2492,48.3514,35955.0
2022-09-23 13:45:00,52.03,52.11,51.98,52.08,42159.0,48.3329,48.4072,48.2864,48.3793,42159.0
2022-09-23 13:50:00,52.08,52.13,52.07,52.13,12331.0,48.3793,48.4257,48.37,48.4257,12331.0
2022-09-23 13:55:00,52.11,52.15,52.07,52.1,44581.0,48.4072,48.4443,48.37,48.3979,44581.0
2022-09-23 14:00:00,52.1,52.1,52.01,52.1,25642.0,48.3979,48.3979,48.3143,48.3979,25642.0
2022-09-23 14:05:00,52.1,52.2,52.06,52.06,28308.0,48.3979,48.4908,48.3607,48.3607,28308.0
2022-09-23 14:10:00,52.08,52.12,51.99,52.06,31239.0,48.3793,48.4165,48.2957,48.3607,31239.0
2022-09-23 14:15:00,52.06,52.07,51.98,51.99,27824.0,48.3607,48.37,48.2864,48.2957,27824.0
2022-09-23 14:20:00,52.01,52.11,51.97,52.11,19641.0,48.3143,48.4072,48.2771,48.4072,19641.0
2022-09-23 14:25:00,52.11,52.13,52.0,52.02,25204.0,48.4072,48.4257,48.305,48.3236,25204.0
2022-09-23 14:30:00,52.01,52.03,51.92,51.99,33274.0,48.3143,48.3329,48.2307,48.2957,33274.0
2022-09-23 14:35:00,51.98,51.99,51.92,51.94,14883.0,48.2864,48.2957,48.2307,48.2492,14883.0
2022-09-23 14:40:00,51.94,52.02,51.92,52.0,52552.0,48.2492,48.3236,48.2307,48.305,52552.0
2022-09-23 14:45:00,51.99,52.02,51.93,51.96,27456.0,48.2957,48.3236,48.24,48.2678,27456.0
2022-09-23 14:50:00,51.97,51.97,51.88,51.89,31149.0,48.2771,48.2771,48.1935,48.2028,31149.0
2022-09-23 14:55:00,51.87,51.91,51.83,51.86,60686.0,48.1842,48.2214,48.1471,48.1749,60686.0
2022-09-23 15:00:00,51.87,52.01,51.86,51.98,63743.0,48.1842,48.3143,48.1749,48.2864,63743.0
2022-09-23 15:05:00,51.98,52.1,51.94,52.01,58019.0,48.2864,48.3979,48.2492,48.3143,58019.0
2022-09-23 15:10:00,52.02,52.02,51.9,51.97,36999.0,48.3236,48.3236,48.2121,48.2771,36999.0
2022-09-23 15:15:00,51.97,52.05,51.96,52.0,49872.0,48.2771,48.3514,48.2678,48.305,49872.0
2022-09-23 15:20:00,52.0,52.06,51.97,52.02,29513.0,48.305,48.3607,48.2771,48.3236,29513.0
2022-09-23 15:25:00,52.01,52.03,51.95,52.03,35444.0,48.3143,48.3329,48.2585,48.3329,35444.0
2022-09-23 15:30:00,52.03,52.23,52.03,52.15,166636.0,48.3329,48.5186,48.3329,48.4443,166636.0
2022-09-23 15:35:00,52.15,52.24,52.11,52.22,80526.0,48.4443,48.5279,48.4072,48.5093,80526.0
2022-09-23 15:40:00,52.22,52.44,52.19,52.41,76266.0,48.5093,48.7137,48.4815,48.6858,76266.0
2022-09-23 15:45:00,52.4,52.45,52.32,52.36,53537.0,48.6766,48.723,48.6022,48.6394,53537.0
2022-09-23 15:50:00,52.35,52.37,52.25,52.31,85845.0,48.6301,48.6487,48.5372,48.593,85845.0
2022-09-23 15:55:00,52.32,52.39,52.25,52.31,248557.0,48.6022,48.6673,48.5372,48.593,248557.0
2022-09-26 09:30:00,53.23,54.32,53.1,54.11,288373.0,49.4476,50.4601,49.3268,50.2651,288373.0
2022-09-26 09:35:00,54.1,54.35,53.88,54.16,119344.0,50.2558,50.488,50.0514,50.3115,119344.0
2022-09-26 09:40:00,54.16,54.23,53.53,53.65,121593.0,50.3115,50.3765,49.7263,49.8377,121593.0
2022-09-26 09:45:00,53.66,54.06,53.56,54.05,123600.0,49.847,50.2186,49.7541,50.2093,123600.0
2022-09-26 09:50:00,54.06,54.22,53.99,54.11,109379.0,50.2186,50.3672,50.1536,50.2651,109379.0
2022-09-26 09:55:00,54.1,54.29,54.06,54.27,98513.0,50.2558,50.4323,50.2186,50.4137,98513.0
2022-09-26 10:00:00,54.31,54.54,54.2,54.53,109121.0,50.4508,50.6645,50.3487,50.6552,109121.0
2022-09-26 10:05:00,54.53,54.68,54.44,54.45,93064.0,50.6552,50.7945,50.5716,50.5809,93064.0
2022-09-26 10:10:00,54.45,54.51,54.28,54.4,63493.0,50.5809,50.6366,50.423,50.5344,63493.0
2022-09-26 10:15:00,54.41,54.47,54.35,54.39,72894.0,50.5437,50.5995,50.488,50.5252,72894.0
2022-09-26 10:20:00,54.39,54.47,54.32,54.43,44488.0,50.5252,50.5995,50.4601,50.5623,44488.0
2022-09-26 10:25:00,54.42,54.47,54.38,54.41,58462.0,50.553,50.5995,50.5159,50.5437,58462.0
2022-09-26 10:30:00,54.38,54.42,54.16,54.27,78136.0,50.5159,50.553,50.3115,50.4137,78136.0
2022-09-26 10:35:00,54.27,54.37,54.24,54.34,36291.0,50.4137,50.5066,50.3858,50.4787,36291.0
2022-09-26 10:40:00,54.36,54.4,54.2,54.29,54354.0,50.4973,50.5344,50.3487,50.4323,54354.0
2022-09-26 10:45:00,54.29,54.3,54.07,54.11,89957.0,50.4323,50.4415,50.2279,50.2651,89957.0
2022-09-26 10:50:00,54.15,54.2,54.08,54.17,43042.0,50.3022,50.3487,50.2372,50.3208,43042.0
2022-09-26 10:55:00,54.2,54.24,54.08,54.22,111633.0,50.3487,50.3858,50.2372,50.3672,111633.0
2022-09-26 11:00:00,54.22,54.39,54.21,54.27,70536.0,50.3672,50.5252,50.3579,50.4137,70536.0
2022-09-26 11:05:00,54.26,54.26,54.07,54.1,62555.0,50.4044,50.4044,50.2279,50.2558,62555.0
2022-09-26 11:10:00,54.09,54.24,54.04,54.23,62684.0,50.2465,50.3858,50.2,50.3765,62684.0
2022-09-26 11:15:00,54.25,54.25,54.09,54.14,47174.0,50.3951,50.3951,50.2465,50.2929,47174.0
2022-09-26 11:20:00,54.14,54.17,53.86,53.87,95238.0,50.2929,50.3208,50.0328,50.0421,95238.0
2022-09-26 11:25:00,53.85,53.96,53.8,53.91,31532.0,50.0235,50.1257,49.9771,50.0793,31532.0
2022-09-26 11:30:00,53.92,53.97,53.87,53.93,52998.0,50.0886,50.135,50.0421,50.0978,52998.0
2022-09-26 11:35:00,53.91,54.03,53.86,53.97,85082.0,50.0793,50.1907,50.0328,50.135,85082.0
2022-09-26 11:40:00,53.96,53.98,53.8,53.81,47032.0,50.1257,50.1443,49.9771,49.9864,47032.0
2022-09-26 11:45:00,53.81,53.87,53.75,53.78,50576.0,49.9864,50.0421,49.9306,49.9585,50576.0
2022-09-26 11:50:00,53.77,53.88,53.75,53.87,59027.0,49.9492,50.0514,49.9306,50.0421,59027.0
2022-09-26 11:55:00,53.87,53.89,53.81,53.83,55069.0,50.0421,50.0607,49.9864,50.0049,55069.0
2022-09-26 12:00:00,53.81,53.84,53.72,53.77,23977.0,49.9864,50.0142,49.9028,49.9492,23977.0
2022-09-26 12:05:00,53.77,53.81,53.72,53.76,18518.0,49.9492,49.9864,49.9028,49.9399,18518.0
2022-09-26 12:10:00,53.73,53.82,53.72,53.81,17996.0,49.9121,49.9957,49.9028,49.9864,17996.0
2022-09-26 12:15:00,53.81,53.87,53.79,53.79,24378.0,49.9864,50.0421,49.9678,49.9678,24378.0
2022-09-26 12:20:00,53.79,53.82,53.67,53.67,20296.0,49.9678,49.9957,49.8563,49.8563,20296.0
2022-09-26 12:25:00,53.66,53.71,53.57,53.58,62227.0,49.847,49.8935,49.7634,49.7727,62227.0
2022-09-26 12:30:00,53.57,53.61,53.49,53.55,24787.0,49.7634,49.8006,49.6891,49.7448,24787.0
2022-09-26 12:35:00,53.56,53.6,53.5,53.53,74526.0,49.7541,49.7913,49.6984,49.7263,74526.0
2022-09-26 12:40:00,53.53,53.57,53.45,53.45,34156.0,49.7263,49.7634,49.6519,49.6519,34156.0
2022-09-26 12:45:00,53.45,53.56,53.43,53.53,34367.0,49.6519,49.7541,49.6334,49.7263,34367.0
2022-09-26 12:50:00,53.54,53.67,53.53,53.66,56101.0,49.7356,49.8563,49.7263,49.847,56101.0
2022-09-26 12:55:00,53.67,53.73,53.65,53.67,26772.0,49.8563,49.9121,49.8377,49.8563,26772.0
2022-09-26 13:00:00,53.68,53.69,53.62,53.65,57750.0,49.8656,49.8749,49.8099,49.8377,57750.0
2022-09-26 13:05:00,53.65,53.67,53.59,53.64,40009.0,49.8377,49.8563,49.782,49.8284,40009.0
2022-09-26 13:10:00,53.64,53.76,53.57,53.59,43914.0,49.8284,49.9399,49.7634,49.782,43914.0
2022-09-26 13:15:00,53.59,53.62,53.53,53.61,20624.0,49.782,49.8099,49.7263,49.8006,20624.0
2022-09-26 13:20:00,53.6,53.63,53.48,53.49,22116.0,49.7913,49.8192,49.6798,49.6891,22116.0
2022-09-26 13:25:00,53.48,53.49,53.41,53.43,36176.0,49.6798,49.6891,49.6148,49.6334,36176.0
2022-09-26 13:30:00,53.41,53.49,53.35,53.38,71274.0,49.6148,49.6891,49.5591,49.5869,71274.0
2022-09-26 13:35:00,53.41,53.43,53.38,53.41,16577.0,49.6148,49.6334,49.5869,49.6148,16577.0
2022-09-26 13:40:00,53.41,53.43,53.36,53.38,27438.0,49.6148,49.6334,49.5683,49.5869,27438.0
2022-09-26 13:45:00,53.39,53.5,53.38,53.47,60377.0,49.5962,49.6984,49.5869,49.6705,60377.0
2022-09-26 13:50:00,53.48,53.56,53.44,53.51,33786.0,49.6798,49.7541,49.6427,49.7077,33786.0
2022-09-26 13:55:00,53.5,53.52,53.39,53.42,25445.0,49.6984,49.717,49.5962,49.6241,25445.0
2022-09-26 14:00:00,53.41,53.52,53.41,53.51,36400.0,49.6148,49.717,49.6148,49.7077,36400.0
2022-09-26 14:05:00,53.51,53.59,53.49,53.58,41920.0,49.7077,49.782,49.6891,49.7727,41920.0
2022-09-26 14:10:00,53.58,53.59,53.52,53.54,35128.0,49.7727,49.782,49.717,49.7356,35128.0
2022-09-26 14:15:00,53.53,53.61,53.5,53.56,21849.0,49.7263,49.8006,49.6984,49.7541,21849.0
2022-09-26 14:20:00,53.55,53.6,53.53,53.57,26141.0,49.7448,49.7913,49.7263,49.7634,26141.0
2022-09-26 14:25:00,53.58,53.58,53.5,53.51,37132.0,49.7727,49.7727,49.6984,49.7077,37132.0
2022-09-26 14:30:00,53.51,53.57,53.5,53.54,28906.0,49.7077,49.7634,49.6984,49.7356,28906.0
2022-09-26 14:35:00,53.54,53.54,53.44,53.5,34244.0,49.7356,49.7356,49.6427,49.6984,34244.0
2022-09-26 14:40:00,53.5,53.51,53.43,53.48,20571.0,49.6984,49.7077,49.6334,49.6798,20571.0
2022-09-26 14:45:00,53.48,53.65,53.47,53.62,38974.0,49.6798,49.8377,49.6705,49.8099,38974.0
2022-09-26 14:50:00,53.62,53.69,53.57,53.67,41351.0,49.8099,49.8749,49.7634,49.8563,41351.0
2022-09-26 14:55:00,53.67,53.72,53.62,53.66,44323.0,49.8563,49.9028,49.8099,49.847,44323.0
2022-09-26 15:00:00,53.67,53.72,53.64,53.66,35965.0,49.8563,49.9028,49.8284,49.847,35965.0
2022-09-26 15:05:00,53.67,53.72,53.6,53.66,33190.0,49.8563,49.9028,49.7913,49.847,33190.0
2022-09-26 15:10:00,53.66,53.69,53.58,53.59,45758.0,49.847,49.8749,49.7727,49.782,45758.0
2022-09-26 15:15:00,53.58,53.6,53.45,53.51,43665.0,49.7727,49.7913,49.6519,49.7077,43665.0
2022-09-26 15:20:00,53.5,53.53,53.44,53.46,34262.0,49.6984,49.7263,49.6427,49.6612,34262.0
2022-09-26 15:25:00,53.46,53.51,53.44,53.49,35320.0,49.6612,49.7077,49.6427,49.6891,35320.0
2022-09-26 15:30:00,53.49,53.57,53.45,53.55,61626.0,49.6891,49.7634,49.6519,49.7448,61626.0
2022-09-26 15:35:00,53.54,53.61,53.47,53.49,60001.0,49.7356,49.8006,49.6705,49.6891,60001.0
2022-09-26 15:40:00,53.49,53.54,53.39,53.42,68092.0,49.6891,49.7356,49.5962,49.6241,68092.0
2022-09-26 15:45:00,53.43,53.54,53.42,53.48,82063.0,49.6334,49.7356,49.6241,49.6798,82063.0
2022-09-26 15:50:00,53.48,53.53,53.33,53.44,142857.0,49.6798,49.7263,49.5405,49.6427,142857.0
2022-09-26 15:55:00,53.44,53.44,53.3,53.34,185533.0,49.6427,49.6427,49.5126,49.5498,185533.0
2022-09-27 09:30:00,54.03,54.23,53.81,54.06,176915.0,50.1907,50.3765,49.9864,50.2186,176915.0
2022-09-27 09:35:00,54.06,54.72,54.03,54.66,107797.0,50.2186,50.8317,50.1907,50.776,107797.0
2022-09-27 09:40:00,54.65,54.96,54.65,54.93,107552.0,50.7667,51.0547,50.7667,51.0268,107552.0
2022-09-27 09:45:00,54.91,55.06,54.69,54.73,108794.0,51.0082,51.1475,50.8038,50.841,108794.0
2022-09-27 09:50:00,54.67,54.69,54.41,54.42,57320.0,50.7853,50.8038,50.5437,50.553,57320.0
2022-09-27 09:55:00,54.42,54.48,54.23,54.25,44936.0,50.553,50.6088,50.3765,50.3951,44936.0
2022-09-27 10:00:00,54.24,54.25,53.72,53.83,61351.0,50.3858,50.3951,49.9028,50.0049,61351.0
2022-09-27 10:05:00,53.82,53.82,53.73,53.76,39349.0,49.9957,49.9957,49.9121,49.9399,39349.0
2022-09-27 10:10:00,53.76,54.15,53.72,54.15,60166.0,49.9399,50.3022,49.9028,50.3022,60166.0
2022-09-27 10:15:00,54.13,54.21,54.01,54.02,50800.0,50.2836,50.3579,50.1722,50.1814,50800.0
2022-09-27 10:20:00,53.98,54.03,53.79,53.83,53964.0,50.1443,50.1907,49.9678,50.0049,53964.0
2022-09-27 10:25:00,53.84,53.95,53.72,53.76,40481.0,50.0142,50.1164,49.9028,49.9399,40481.0
2022-09-27 10:30:00,53.76,53.92,53.69,53.89,60767.0,49.9399,50.0886,49.8749,50.0607,60767.0
2022-09-27 10:35:00,53.86,53.92,53.67,53.68,81689.0,50.0328,50.0886,49.8563,49.8656,81689.0
2022-09-27 10:40:00,53.74,54.02,53.68,54.02,38912.0,49.9213,50.1814,49.8656,50.1814,38912.0
2022-09-27 10:45:00,54.02,54.09,53.9,54.03,28866.0,50.1814,50.2465,50.07,50.1907,28866.0
2022-09-27 10:50:00,54.03,54.17,53.98,54.01,93914.0,50.1907,50.3208,50.1443,50.1722,93914.0
2022-09-27 10:55:00,54.0,54.13,54.0,54.1,26687.0,50.1629,50.2836,50.1629,50.2558,26687.0
2022-09-27 11:00:00,54.11,54.14,53.98,54.04,39020.0,50.2651,50.2929,50.1443,50.2,39020.0
2022-09-27 11:05:00,54.04,54.09,53.93,54.08,49269.0,50.2,50.2465,50.0978,50.2372,49269.0
2022-09-27 11:10:00,54.08,54.12,53.98,54.03,26654.0,50.2372,50.2743,50.1443,50.1907,26654.0
2022-09-27 11:15:00,54.03,54.08,53.88,53.9,58739.0,50.1907,50.2372,50.0514,50.07,58739.0
2022-09-27 11:20:00,53.89,53.89,53.71,53.72,91475.0,50.0607,50.0607,49.8935,49.9028,91475.0
2022-09-27 11:25:00,53.73,53.74,53.54,53.57,51266.0,49.9121,49.9213,49.7356,49.7634,51266.0
2022-09-27 11:30:00,53.56,53.63,53.51,53.57,35362.0,49.7541,49.8192,49.7077,49.7634,35362.0
2022-09-27 11:35:00,53.57,53.58,53.39,53.41,49970.0,49.7634,49.7727,49.5962,49.6148,49970.0
2022-09-27 11:40:00,53.41,53.49,53.34,53.35,31082.0,49.6148,49.6891,49.5498,49.5591,31082.0
2022-09-27 11:45:00,53.36,53.36,53.13,53.13,40711.0,49.5683,49.5683,49.3547,49.3547,40711.0
2022-09-27 11:50:00,53.12,53.17,52.95,52.95,86550.0,49.3454,49.3918,49.1875,49.1875,86550.0
2022-09-27 11:55:00,52.94,53.05,52.94,53.0,43370.0,49.1782,49.2804,49.1782,49.2339,43370.0
2022-09-27 12:00:00,53.0,53.01,52.88,52.9,58271.0,49.2339,49.2432,49.1225,49.141,58271.0
2022-09-27 12:05:00,52.9,52.94,52.81,52.81,46336.0,49.141,49.1782,49.0574,49.0574,46336.0
2022-09-27 12:10:00,52.81,52.85,52.59,52.66,59157.0,49.0574,49.0946,48.8531,48.9181,59157.0
2022-09-27 12:15:00,52.66,52.68,52.56,52.57,59709.0,48.9181,48.9367,48.8252,48.8345,59709.0
2022-09-27 12:20:00,52.57,52.65,52.51,52.54,61912.0,48.8345,48.9088,48.7787,48.8066,61912.0
2022-09-27 12:25:00,52.54,52.69,52.51,52.66,75374.0,48.8066,48.946,48.7787,48.9181,75374.0
2022-09-27 12:30:00,52.65,52.69,52.61,52.64,56715.0,48.9088,48.946,48.8716,48.8995,56715.0
2022-09-27 12:35:00,52.63,52.66,52.47,52.48,51224.0,48.8902,48.9181,48.7416,48.7509,51224.0
2022-09-27 12:40:00,52.49,52.5,52.28,52.29,175077.0,48.7602,48.7695,48.5651,48.5744,175077.0
2022-09-27 12:45:00,52.28,52.37,52.24,52.33,403776.0,48.5651,48.6487,48.5279,48.6115,403776.0
2022-09-27 12:50:00,52.33,52.52,52.21,52.52,98208.0,48.6115,48.788,48.5001,48.788,98208.0
2022-09-27 12:55:00,52.52,52.61,52.49,52.57,27895.0,48.788,48.8716,48.7602,48.8345,27895.0
2022-09-27 13:00:00,52.56,52.6,52.39,52.42,55064.0,48.8252,48.8623,48.6673,48.6951,55064.0
2022-09-27 13:05:00,52.43,52.5,52.37,52.39,51607.0,48.7044,48.7695,48.6487,48.6673,51607.0
2022-09-27 13:10:00,52.39,52.4,52.3,52.3,42457.0,48.6673,48.6766,48.5837,48.5837,42457.0
2022-09-27 13:15:00,52.29,52.36,52.26,52.32,33609.0,48.5744,48.6394,48.5465,48.6022,33609.0
2022-09-27 13:20:00,52.32,52.34,52.26,52.3,29166.0,48.6022,48.6208,48.5465,48.5837,29166.0
2022-09-27 13:25:00,52.29,52.32,52.17,52.3,30705.0,48.5744,48.6022,48.4629,48.5837,30705.0
2022-09-27 13:30:00,52.28,52.47,52.25,52.46,33913.0,48.5651,48.7416,48.5372,48.7323,33913.0
2022-09-27 13:35:00,52.47,52.52,52.44,52.47,22624.0,48.7416,48.788,48.7137,48.7416,22624.0
2022-09-27 13:40:00,52.45,52.46,52.31,52.39,22213.0,48.723,48.7323,48.593,48.6673,22213.0
2022-09-27 13:45:00,52.41,52.52,52.41,52.5,30066.0,48.6858,48.788,48.6858,48.7695,30066.0
2022-09-27 13:50:00,52.5,52.61,52.46,52.58,26061.0,48.7695,48.8716,48.7323,48.8438,26061.0
2022-09-27 13:55:00,52.57,52.6,52.5,52.59,34783.0,48.8345,48.8623,48.7695,48.8531,34783.0
2022-09-27 14:00:00,52.58,52.7,52.55,52.68,35752.0,48.8438,48.9552,48.8159,48.9367,35752.0
2022-09-27 14:05:00,52.67,52.68,52.6,52.62,30620.0,48.9274,48.9367,48.8623,48.8809,30620.0
2022-09-27 14:10:00,52.63,52.63,52.54,52.6,20743.0,48.8902,48.8902,48.8066,48.8623,20743.0
2022-09-27 14:15:00,52.6,52.65,52.57,52.6,32782.0,48.8623,48.9088,48.8345,48.8623,32782.0
2022-09-27 14:20:00,52.61,52.64,52.58,52.63,19233.0,48.8716,48.8995,48.8438,48.8902,19233.0
2022-09-27 14:25:00,52.64,52.64,52.54,52.62,25564.0,48.8995,48.8995,48.8066,48.8809,25564.0
2022-09-27 14:30:00,52.62,52.63,52.53,52.58,24617.0,48.8809,48.8902,48.7973,48.8438,24617.0
2022-09-27 14:35:00,52.58,52.74,52.56,52.73,47180.0,48.8438,48.9924,48.8252,48.9831,47180.0
2022-09-27 14:40:00,52.74,52.83,52.68,52.68,54577.0,48.9924,49.076,48.9367,48.9367,54577.0
2022-09-27 14:45:00,52.68,52.82,52.68,52.79,31757.0,48.9367,49.0667,48.9367,49.0388,31757.0
2022-09-27 14:50:00,52.78,52.83,52.7,52.8,73855.0,49.0296,49.076,48.9552,49.0481,73855.0
2022-09-27 14:55:00,52.8,52.87,52.79,52.82,55501.0,49.0481,49.1132,49.0388,49.0667,55501.0
2022-09-27 15:00:00,52.8,52.8,52.62,52.69,31199.0,49.0481,49.0481,48.8809,48.946,31199.0
2022-09-27 15:05:00,52.7,52.74,52.64,52.74,24250.0,48.9552,48.9924,48.8995,48.9924,24250.0
2022-09-27 15:10:00,52.73,52.75,52.68,52.72,25219.0,48.9831,49.0017,48.9367,48.9738,25219.0
2022-09-27 15:15:00,52.72,52.75,52.64,52.73,36293.0,48.9738,49.0017,48.8995,48.9831,36293.0
2022-09-27 15:20:00,52.73,52.74,52.67,52.71,29125.0,48.9831,48.9924,48.9274,48.9645,29125.0
2022-09-27 15:25:00,52.71,52.73,52.61,52.63,61286.0,48.9645,48.9831,48.8716,48.8902,61286.0
2022-09-27 15:30:00,52.63,52.63,52.53,52.59,43893.0,48.8902,48.8902,48.7973,48.8531,43893.0
2022-09-27 15:35:00,52.59,52.65,52.52,52.55,47481.0,48.8531,48.9088,48.788,48.8159,47481.0
2022-09-27 15:40:00,52.55,52.7,52.55,52.69,61484.0,48.8159,48.9552,48.8159,48.946,61484.0
2022-09-27 15:45:00,52.69,52.69,52.57,52.66,70791.0,48.946,48.946,48.8345,48.9181,70791.0
2022-09-27 15:50:00,52.66,52.75,52.64,52.69,140887.0,48.9181,49.0017,48.8995,48.946,140887.0
2022-09-27 15:55:00,52.68,52.72,52.6,52.66,220518.0,48.9367,48.9738,48.8623,48.9181,220518.0
2022-09-28 09:30:00,51.32,51.7,50.55,51.7,283515.0,47.6733,48.0263,46.958,48.0263,283515.0
2022-09-28 09:35:00,51.69,52.09,51.56,52.08,102892.0,48.017,48.3886,47.8962,48.3793,102892.0
2022-09-28 09:40:00,52.08,52.39,51.92,52.32,205309.0,48.3793,48.6673,48.2307,48.6022,205309.0
2022-09-28 09:45:00,52.3,52.46,52.22,52.26,163664.0,48.5837,48.7323,48.5093,48.5465,163664.0
2022-09-28 09:50:00,52.24,52.32,51.93,51.99,90908.0,48.5279,48.6022,48.24,48.2957,90908.0
2022-09-28 09:55:00,51.97,52.06,51.71,51.72,61521.0,48.2771,48.3607,48.0356,48.0449,61521.0
2022-09-28 10:00:00,51.73,51.99,51.68,51.88,163047.0,48.0542,48.2957,48.0077,48.1935,163047.0
2022-09-28 10:05:00,51.89,52.02,51.8,51.96,51590.0,48.2028,48.3236,48.1192,48.2678,51590.0
2022-09-28 10:10:00,51.93,52.17,51.91,52.13,85023.0,48.24,48.4629,48.2214,48.4257,85023.0
2022-09-28 10:15:00,52.14,52.17,52.05,52.1,52492.0,48.435,48.4629,48.3514,48.3979,52492.0
2022-09-28 10:20:00,52.08,52.17,51.97,52.16,73754.0,48.3793,48.4629,48.2771,48.4536,73754.0
2022-09-28 10:25:00,52.14,52.33,52.11,52.33,56208.0,48.435,48.6115,48.4072,48.6115,56208.0
2022-09-28 10:30:00,52.32,52.41,52.3,52.38,66444.0,48.6022,48.6858,48.5837,48.658,66444.0
2022-09-28 10:35:00,52.39,52.48,52.28,52.29,62889.0,48.6673,48.7509,48.5651,48.5744,62889.0
2022-09-28 10:40:00,52.29,52.48,52.29,52.38,72137.0,48.5744,48.7509,48.5744,48.658,72137.0
2022-09-28 10:45:00,52.37,52.53,52.32,52.53,98161.0,48.6487,48.7973,48.6022,48.7973,98161.0
2022-09-28 10:50:00,52.54,52.63,52.45,52.62,76377.0,48.8066,48.8902,48.723,48.8809,76377.0
2022-09-28 10:55:00,52.6,52.64,52.42,52.42,41709.0,48.8623,48.8995,48.6951,48.6951,41709.0
2022-09-28 11:00:00,52.43,52.5,52.35,52.4,35753.0,48.7044,48.7695,48.6301,48.6766,35753.0
2022-09-28 11:05:00,52.38,52.49,52.36,52.41,34511.0,48.658,48.7602,48.6394,48.6858,34511.0
2022-09-28 11:10:00,52.4,52.49,52.36,52.39,27306.0,48.6766,48.7602,48.6394,48.6673,27306.0
2022-09-28 11:15:00,52.36,52.4,52.26,52.27,31221.0,48.6394,48.6766,48.5465,48.5558,31221.0
2022-09-28 11:20:00,52.27,52.45,52.27,52.43,48300.0,48.5558,48.723,48.5558,48.7044,48300.0
2022-09-28 11:25:00,52.44,52.52,52.42,52.47,46253.0,48.7137,48.788,48.6951,48.7416,46253.0
2022-09-28 11:30:00,52.48,52.54,52.45,52.53,59592.0,48.7509,48.8066,48.723,48.7973,59592.0
2022-09-28 11:35:00,52.53,52.53,52.44,52.5,45038.0,48.7973,48.7973,48.7137,48.7695,45038.0
2022-09-28 11:40:00,52.51,52.57,52.44,52.55,41523.0,48.7787,48.8345,48.7137,48.8159,41523.0
2022-09-28 11:45:00,52.56,52.61,52.53,52.57,19971.0,48.8252,48.8716,48.7973,48.8345,19971.0
2022-09-28 11:50:00,52.57,52.64,52.53,52.64,29109.0,48.8345,48.8995,48.7973,48.8995,29109.0
2022-09-28 11:55:00,52.63,52.7,52.61,52.64,47510.0,48.8902,48.9552,48.8716,48.8995,47510.0
2022-09-28 12:00:00,52.64,52.79,52.63,52.76,45250.0,48.8995,49.0388,48.8902,49.011,45250.0
2022-09-28 12:05:00,52.75,52.91,52.72,52.87,30352.0,49.0017,49.1503,48.9738,49.1132,30352.0
2022-09-28 12:10:00,52.87,53.1,52.86,53.09,43336.0,49.1132,49.3268,49.1039,49.3175,43336.0
2022-09-28 12:15:00,53.1,53.14,53.08,53.12,49719.0,49.3268,49.364,49.3082,49.3454,49719.0
2022-09-28 12:20:00,53.14,53.25,53.08,53.23,43296.0,49.364,49.4662,49.3082,49.4476,43296.0
2022-09-28 12:25:00,53.23,53.24,53.0,53.0,72541.0,49.4476,49.4569,49.2339,49.2339,72541.0
2022-09-28 12:30:00,52.98,53.04,52.9,52.94,37240.0,49.2153,49.2711,49.141,49.1782,37240.0
2022-09-28 12:35:00,52.94,52.94,52.71,52.72,23756.0,49.1782,49.1782,48.9645,48.9738,23756.0
2022-09-28 12:40:00,52.73,52.84,52.72,52.77,28088.0,48.9831,49.0853,48.9738,49.0203,28088.0
2022-09-28 12:45:00,52.77,52.8,52.71,52.78,36821.0,49.0203,49.0481,48.9645,49.0296,36821.0
2022-09-28 12:50:00,52.77,52.79,52.67,52.72,14397.0,49.0203,49.0388,48.9274,48.9738,14397.0
2022-09-28 12:55:00,52.7,52.78,52.66,52.78,22650.0,48.9552,49.0296,48.9181,49.0296,22650.0
2022-09-28 13:00:00,52.79,52.81,52.71,52.8,25663.0,49.0388,49.0574,48.9645,49.0481,25663.0
2022-09-28 13:05:00,52.8,52.9,52.8,52.88,36981.0,49.0481,49.141,49.0481,49.1225,36981.0
2022-09-28 13:10:00,52.88,52.9,52.81,52.82,14506.0,49.1225,49.141,49.0574,49.0667,14506.0
2022-09-28 13:15:00,52.85,52.91,52.84,52.88,21278.0,49.0946,49.1503,49.0853,49.1225,21278.0
2022-09-28 13:20:00,52.87,52.91,52.84,52.87,20359.0,49.1132,49.1503,49.0853,49.1132,20359.0
2022-09-28 13:25:00,52.85,52.86,52.76,52.8,18044.0,49.0946,49.1039,49.011,49.0481,18044.0
2022-09-28 13:30:00,52.8,52.81,52.72,52.76,31216.0,49.0481,49.0574,48.9738,49.011,31216.0
2022-09-28 13:35:00,52.76,52.78,52.69,52.71,23971.0,49.011,49.0296,48.946,48.9645,23971.0
2022-09-28 13:40:00,52.71,52.76,52.7,52.71,16507.0,48.9645,49.011,48.9552,48.9645,16507.0
2022-09-28 13:45:00,52.69,52.7,52.62,52.67,30949.0,48.946,48.9552,48.8809,48.9274,30949.0
2022-09-28 13:50:00,52.66,52.71,52.63,52.71,21564.0,48.9181,48.9645,48.8902,48.9645,21564.0
2022-09-28 13:55:00,52.72,52.75,52.66,52.7,20339.0,48.9738,49.0017,48.9181,48.9552,20339.0
2022-09-28 14:00:00,52.71,52.79,52.7,52.76,30117.0,48.9645,49.0388,48.9552,49.011,30117.0
2022-09-28 14:05:00,52.76,52.79,52.73,52.75,26340.0,49.011,49.0388,48.9831,49.0017,26340.0
2022-09-28 14:10:00,52.74,52.78,52.72,52.76,17251.0,48.9924,49.0296,48.9738,49.011,17251.0
2022-09-28 14:15:00,52.75,52.8,52.74,52.78,33977.0,49.0017,49.0481,48.9924,49.0296,33977.0
2022-09-28 14:20:00,52.77,52.83,52.76,52.8,29525.0,49.0203,49.076,49.011,49.0481,29525.0
2022-09-28 14:25:00,52.8,52.83,52.76,52.83,27178.0,49.0481,49.076,49.011,49.076,27178.0
2022-09-28 14:30:00,52.84,52.93,52.83,52.92,43374.0,49.0853,49.1689,49.076,49.1596,43374.0
2022-09-28 14:35:00,52.92,52.96,52.85,52.86,31203.0,49.1596,49.1968,49.0946,49.1039,31203.0
2022-09-28 14:40:00,52.86,52.87,52.76,52.81,35536.0,49.1039,49.1132,49.011,49.0574,35536.0
2022-09-28 14:45:00,52.82,52.9,52.82,52.9,29192.0,49.0667,49.141,49.0667,49.141,29192.0
2022-09-28 14:50:00,52.91,52.96,52.89,52.93,29691.0,49.1503,49.1968,49.1317,49.1689,29691.0
2022-09-28 14:55:00,52.93,52.93,52.86,52.88,27535.0,49.1689,49.1689,49.1039,49.1225,27535.0
2022-09-28 15:00:00,52.88,53.01,52.81,53.0,51805.0,49.1225,49.2432,49.0574,49.2339,51805.0
2022-09-28 15:05:00,53.0,53.08,52.97,52.98,52401.0,49.2339,49.3082,49.2061,49.2153,52401.0
2022-09-28 15:10:00,52.98,53.02,52.94,52.94,36965.0,49.2153,49.2525,49.1782,49.1782,36965.0
2022-09-28 15:15:00,52.95,52.97,52.86,52.88,59624.0,49.1875,49.2061,49.1039,49.1225,59624.0
2022-09-28 15:20:00,52.88,52.95,52.87,52.93,63761.0,49.1225,49.1875,49.1132,49.1689,63761.0
2022-09-28 15:25:00,52.93,52.98,52.92,52.95,57152.0,49.1689,49.2153,49.1596,49.1875,57152.0
2022-09-28 15:30:00,52.95,53.02,52.92,52.98,127769.0,49.1875,49.2525,49.1596,49.2153,127769.0
2022-09-28 15:35:00,52.98,53.03,52.9,52.9,100105.0,49.2153,49.2618,49.141,49.141,100105.0
2022-09-28 15:40:00,52.9,53.01,52.88,53.0,106065.0,49.141,49.2432,49.1225,49.2339,106065.0
2022-09-28 15:45:00,53.01,53.21,53.0,53.19,127632.0,49.2432,49.429,49.2339,49.4104,127632.0
2022-09-28 15:50:00,53.18,53.19,53.02,53.02,148672.0,49.4011,49.4104,49.2525,49.2525,148672.0
2022-09-28 15:55:00,53.03,53.1,52.89,52.93,257145.0,49.2618,49.3268,49.1317,49.1689,257145.0
2022-09-29 09:30:00,51.38,52.09,51.38,51.64,243548.0,47.729,48.3886,47.729,47.9706,243548.0
2022-09-29 09:35:00,51.64,51.8,51.32,51.46,180921.0,47.9706,48.1192,47.6733,47.8034,180921.0
2022-09-29 09:40:00,51.45,51.49,51.1,51.12,187636.0,47.7941,47.8312,47.4689,47.4875,187636.0
2022-09-29 09:45:00,51.11,51.28,50.88,50.89,231763.0,47.4782,47.6361,47.2646,47.2739,231763.0
2022-09-29 09:50:00,50.9,51.21,50.76,51.02,141223.0,47.2831,47.5711,47.1531,47.3946,141223.0
2022-09-29 09:55:00,51.02,51.11,50.94,50.98,54838.0,47.3946,47.4782,47.3203,47.3575,54838.0
2022-09-29 10:00:00,50.97,51.17,50.9,50.95,83790.0,47.3482,47.534,47.2831,47.3296,83790.0
2022-09-29 10:05:00,50.96,51.02,50.58,50.65,161647.0,47.3389,47.3946,46.9859,47.0509,161647.0
2022-09-29 10:10:00,50.66,50.81,50.47,50.51,62471.0,47.0602,47.1995,46.8837,46.9209,62471.0
2022-09-29 10:15:00,50.51,50.54,50.31,50.36,102352.0,46.9209,46.9487,46.7351,46.7815,102352.0
2022-09-29 10:20:00,50.35,50.61,50.31,50.45,75588.0,46.7722,47.0138,46.7351,46.8651,75588.0
2022-09-29 10:25:00,50.46,50.51,50.33,50.35,60170.0,46.8744,46.9209,46.7536,46.7722,60170.0
2022-09-29 10:30:00,50.34,50.34,50.14,50.16,51553.0,46.7629,46.7629,46.5772,46.5957,51553.0
2022-09-29 10:35:00,50.16,50.33,50.09,50.32,54198.0,46.5957,46.7536,46.5307,46.7444,54198.0
2022-09-29 10:40:00,50.31,50.45,50.31,50.35,45217.0,46.7351,46.8651,46.7351,46.7722,45217.0
2022-09-29 10:45:00,50.35,50.5,50.32,50.43,47946.0,46.7722,46.9116,46.7444,46.8465,47946.0
2022-09-29 10:50:00,50.42,50.6,50.42,50.53,43341.0,46.8373,47.0045,46.8373,46.9394,43341.0
2022-09-29 10:55:00,50.53,50.72,50.49,50.67,72552.0,46.9394,47.1159,46.9023,47.0695,72552.0
2022-09-29 11:00:00,50.65,50.81,50.62,50.67,43485.0,47.0509,47.1995,47.023,47.0695,43485.0
2022-09-29 11:05:00,50.66,50.85,50.63,50.78,67321.0,47.0602,47.2367,47.0323,47.1717,67321.0
2022-09-29 11:10:00,50.78,50.89,50.75,50.79,57360.0,47.1717,47.2739,47.1438,47.181,57360.0
2022-09-29 11:15:00,50.78,50.79,50.66,50.68,32392.0,47.1717,47.181,47.0602,47.0788,32392.0
2022-09-29 11:20:00,50.67,50.69,50.52,50.65,21626.0,47.0695,47.0881,46.9301,47.0509,21626.0
2022-09-29 11:25:00,50.65,50.7,50.57,50.59,26448.0,47.0509,47.0974,46.9766,46.9952,26448.0
2022-09-29 11:30:00,50.6,50.77,50.55,50.77,42466.0,47.0045,47.1624,46.958,47.1624,42466.0
2022-09-29 11:35:00,50.77,50.83,50.72,50.77,38285.0,47.1624,47.2181,47.1159,47.1624,38285.0
2022-09-29 11:40:00,50.76,50.9,50.72,50.9,66093.0,47.1531,47.2831,47.1159,47.2831,66093.0
2022-09-29 11:45:00,50.91,51.02,50.84,51.02,59650.0,47.2924,47.3946,47.2274,47.3946,59650.0
2022-09-29 11:50:00,51.02,51.13,50.98,51.13,37045.0,47.3946,47.4968,47.3575,47.4968,37045.0
2022-09-29 11:55:00,51.14,51.3,51.1,51.26,47205.0,47.5061,47.6547,47.4689,47.6176,47205.0
2022-09-29 12:00:00,51.25,51.28,51.14,51.18,45240.0,47.6083,47.6361,47.5061,47.5433,45240.0
2022-09-29 12:05:00,51.17,51.23,51.1,51.23,31422.0,47.534,47.5897,47.4689,47.5897,31422.0
2022-09-29 12:10:00,51.21,51.22,51.14,51.17,55663.0,47.5711,47.5804,47.5061,47.534,55663.0
2022-09-29 12:15:00,51.17,51.18,50.96,51.0,31691.0,47.534,47.5433,47.3389,47.376,31691.0
2022-09-29 12:20:00,51.0,51.01,50.9,50.93,23943.0,47.376,47.3853,47.2831,47.311,23943.0
2022-09-29 12:25:00,50.93,50.94,50.86,50.9,30042.0,47.311,47.3203,47.246,47.2831,30042.0
2022-09-29 12:30:00,50.89,50.96,50.82,50.92,24410.0,47.2739,47.3389,47.2088,47.3017,24410.0
2022-09-29 12:35:00,50.92,50.93,50.82,50.9,22216.0,47.3017,47.311,47.2088,47.2831,22216.0
2022-09-29 12:40:00,50.89,50.9,50.82,50.89,22527.0,47.2739,47.2831,47.2088,47.2739,22527.0
2022-09-29 12:45:00,50.89,50.93,50.84,50.87,30437.0,47.2739,47.311,47.2274,47.2553,30437.0
2022-09-29 12:50:00,50.87,50.89,50.81,50.87,24961.0,47.2553,47.2739,47.1995,47.2553,24961.0
2022-09-29 12:55:00,50.88,50.9,50.78,50.83,25650.0,47.2646,47.2831,47.1717,47.2181,25650.0
2022-09-29 13:00:00,50.83,50.86,50.77,50.82,38971.0,47.2181,47.246,47.1624,47.2088,38971.0
2022-09-29 13:05:00,50.82,50.85,50.74,50.8,60021.0,47.2088,47.2367,47.1345,47.1903,60021.0
2022-09-29 13:10:00,50.8,50.9,50.78,50.85,29504.0,47.1903,47.2831,47.1717,47.2367,29504.0
2022-09-29 13:15:00,50.84,50.98,50.84,50.92,21773.0,47.2274,47.3575,47.2274,47.3017,21773.0
2022-09-29 13:20:00,50.93,50.95,50.88,50.91,31322.0,47.311,47.3296,47.2646,47.2924,31322.0
2022-09-29 13:25:00,50.91,50.96,50.81,50.82,26427.0,47.2924,47.3389,47.1995,47.2088,26427.0
2022-09-29 13:30:00,50.82,50.85,50.77,50.82,40900.0,47.2088,47.2367,47.1624,47.2088,40900.0
2022-09-29 13:35:00,50.81,50.85,50.76,50.8,25128.0,47.1995,47.2367,47.1531,47.1903,25128.0
2022-09-29 13:40:00,50.79,50.8,50.7,50.74,19697.0,47.181,47.1903,47.0974,47.1345,19697.0
2022-09-29 13:45:00,50.73,50.75,50.66,50.66,24253.0,47.1252,47.1438,47.0602,47.0602,24253.0
2022-09-29 13:50:00,50.65,50.67,50.6,50.63,33592.0,47.0509,47.0695,47.0045,47.0323,33592.0
2022-09-29 13:55:00,50.63,50.66,50.56,50.57,25161.0,47.0323,47.0602,46.9673,46.9766,25161.0
2022-09-29 14:00:00,50.57,50.62,50.51,50.55,60873.0,46.9766,47.023,46.9209,46.958,60873.0
2022-09-29 14:05:00,50.55,50.67,50.54,50.64,30650.0,46.958,47.0695,46.9487,47.0416,30650.0
2022-09-29 14:10:00,50.64,50.64,50.58,50.59,22808.0,47.0416,47.0416,46.9859,46.9952,22808.0
2022-09-29 14:15:00,50.58,50.6,50.45,50.45,28254.0,46.9859,47.0045,46.8651,46.8651,28254.0
2022-09-29 14:20:00,50.46,50.56,50.43,50.52,51810.0,46.8744,46.9673,46.8465,46.9301,51810.0
2022-09-29 14:25:00,50.51,50.66,50.51,50.62,37658.0,46.9209,47.0602,46.9209,47.023,37658.0
2022-09-29 14:30:00,50.63,50.68,50.61,50.64,31322.0,47.0323,47.0788,47.0138,47.0416,31322.0
2022-09-29 14:35:00,50.64,50.81,50.63,50.79,37067.0,47.0416,47.1995,47.0323,47.181,37067.0
2022-09-29 14:40:00,50.78,50.79,50.72,50.75,23513.0,47.1717,47.181,47.1159,47.1438,23513.0
2022-09-29 14:45:00,50.76,50.81,50.75,50.75,27172.0,47.1531,47.1995,47.1438,47.1438,27172.0
2022-09-29 14:50:00,50.76,50.76,50.65,50.66,50358.0,47.1531,47.1531,47.0509,47.0602,50358.0
2022-09-29 14:55:00,50.66,50.77,50.66,50.69,37169.0,47.0602,47.1624,47.0602,47.0881,37169.0
2022-09-29 15:00:00,50.69,50.86,50.67,50.83,37338.0,47.0881,47.246,47.0695,47.2181,37338.0
2022-09-29 15:05:00,50.85,50.86,50.79,50.83,34253.0,47.2367,47.246,47.181,47.2181,34253.0
2022-09-29 15:10:00,50.82,50.97,50.81,50.94,47471.0,47.2088,47.3482,47.1995,47.3203,47471.0
2022-09-29 15:15:00,50.94,51.06,50.91,51.04,44396.0,47.3203,47.4318,47.2924,47.4132,44396.0
2022-09-29 15:20:00,51.05,51.08,51.0,51.07,50339.0,47.4225,47.4504,47.376,47.4411,50339.0
2022-09-29 15:25:00,51.06,51.06,50.99,51.05,48942.0,47.4318,47.4318,47.3668,47.4225,48942.0
2022-09-29 15:30:00,51.04,51.21,51.03,51.18,73580.0,47.4132,47.5711,47.4039,47.5433,73580.0
2022-09-29 15:35:00,51.19,51.29,51.13,51.22,62429.0,47.5525,47.6454,47.4968,47.5804,62429.0
2022-09-29 15:40:00,51.22,51.25,51.11,51.23,66739.0,47.5804,47.6083,47.4782,47.5897,66739.0
2022-09-29 15:45:00,51.23,51.24,51.14,51.17,97645.0,47.5897,47.599,47.5061,47.534,97645.0
2022-09-29 15:50:00,51.17,51.22,51.1,51.16,170592.0,47.534,47.5804,47.4689,47.5247,170592.0
2022-09-29 15:55:00,51.16,51.28,51.14,51.26,306665.0,47.5247,47.6361,47.5061,47.6176,306665.0
2022-09-30 09:30:00,50.32,50.73,50.11,50.63,222750.0,46.7444,47.1252,46.5493,47.0323,222750.0
2022-09-30 09:35:00,50.65,50.77,50.29,50.49,83257.0,47.0509,47.1624,46.7165,46.9023,83257.0
2022-09-30 09:40:00,50.49,50.49,50.12,50.26,128325.0,46.9023,46.9023,46.5586,46.6886,128325.0
2022-09-30 09:45:00,50.29,50.37,49.81,49.89,192707.0,46.7165,46.7908,46.2706,46.3449,192707.0
2022-09-30 09:50:00,49.9,50.24,49.83,50.23,106462.0,46.3542,46.67,46.2892,46.6608,106462.0
2022-09-30 09:55:00,50.23,50.42,50.14,50.16,139326.0,46.6608,46.8373,46.5772,46.5957,139326.0
2022-09-30 10:00:00,50.17,50.3,50.12,50.17,66039.0,46.605,46.7258,46.5586,46.605,66039.0
2022-09-30 10:05:00,50.16,50.25,50.02,50.15,89610.0,46.5957,46.6793,46.4657,46.5864,89610.0
2022-09-30 10:10:00,50.15,50.24,50.03,50.2,66228.0,46.5864,46.67,46.475,46.6329,66228.0
2022-09-30 10:15:00,50.2,50.27,50.05,50.27,59447.0,46.6329,46.6979,46.4935,46.6979,59447.0
2022-09-30 10:20:00,50.26,50.6,50.24,50.58,92653.0,46.6886,47.0045,46.67,46.9859,92653.0
2022-09-30 10:25:00,50.57,50.65,50.41,50.57,62098.0,46.9766,47.0509,46.828,46.9766,62098.0
2022-09-30 10:30:00,50.56,50.74,50.52,50.73,46599.0,46.9673,47.1345,46.9301,47.1252,46599.0
2022-09-30 10:35:00,50.74,50.92,50.74,50.92,47766.0,47.1345,47.3017,47.1345,47.3017,47766.0
2022-09-30 10:40:00,50.92,50.96,50.76,50.88,180065.0,47.3017,47.3389,47.1531,47.2646,180065.0
2022-09-30 10:45:00,50.88,50.94,50.75,50.82,59709.0,47.2646,47.3203,47.1438,47.2088,59709.0
2022-09-30 10:50:00,50.82,50.89,50.71,50.86,29953.0,47.2088,47.2739,47.1066,47.246,29953.0
2022-09-30 10:55:00,50.87,51.19,50.86,51.18,65481.0,47.2553,47.5525,47.246,47.5433,65481.0
2022-09-30 11:00:00,51.18,51.25,51.1,51.2,113197.0,47.5433,47.6083,47.4689,47.5618,113197.0
2022-09-30 11:05:00,51.19,51.33,51.14,51.31,51881.0,47.5525,47.6826,47.5061,47.664,51881.0
2022-09-30 11:10:00,51.3,51.3,51.12,51.15,26761.0,47.6547,47.6547,47.4875,47.5154,26761.0
2022-09-30 11:15:00,51.16,51.31,51.16,51.24,34964.0,47.5247,47.664,47.5247,47.599,34964.0
2022-09-30 11:20:00,51.24,51.36,51.21,51.23,50391.0,47.599,47.7105,47.5711,47.5897,50391.0
2022-09-30 11:25:00,51.24,51.26,51.15,51.19,40316.0,47.599,47.6176,47.5154,47.5525,40316.0
2022-09-30 11:30:00,51.19,51.3,51.17,51.23,27685.0,47.5525,47.6547,47.534,47.5897,27685.0
2022-09-30 11:35:00,51.22,51.24,51.09,51.12,23500.0,47.5804,47.599,47.4596,47.4875,23500.0
2022-09-30 11:40:00,51.1,51.12,50.98,51.02,33988.0,47.4689,47.4875,47.3575,47.3946,33988.0
2022-09-30 11:45:00,51.02,51.08,50.96,50.96,48960.0,47.3946,47.4504,47.3389,47.3389,48960.0
2022-09-30 11:50:00,50.94,51.02,50.92,50.93,54725.0,47.3203,47.3946,47.3017,47.311,54725.0
2022-09-30 11:55:00,50.91,51.03,50.84,51.02,29138.0,47.2924,47.4039,47.2274,47.3946,29138.0
2022-09-30 12:00:00,51.03,51.05,50.88,50.97,61830.0,47.4039,47.4225,47.2646,47.3482,61830.0
2022-09-30 12:05:00,50.97,51.08,50.95,51.08,45841.0,47.3482,47.4504,47.3296,47.4504,45841.0
2022-09-30 12:10:00,51.08,51.16,51.03,51.1,50817.0,47.4504,47.5247,47.4039,47.4689,50817.0
2022-09-30 12:15:00,51.1,51.13,51.03,51.08,36288.0,47.4689,47.4968,47.4039,47.4504,36288.0
2022-09-30 12:20:00,51.09,51.1,50.93,50.99,31573.0,47.4596,47.4689,47.311,47.3668,31573.0
2022-09-30 12:25:00,50.98,51.09,50.95,50.96,39763.0,47.3575,47.4596,47.3296,47.3389,39763.0
2022-09-30 12:30:00,50.95,51.01,50.9,50.98,36781.0,47.3296,47.3853,47.2831,47.3575,36781.0
2022-09-30 12:35:00,50.98,51.08,50.95,51.07,23399.0,47.3575,47.4504,47.3296,47.4411,23399.0
2022-09-30 12:40:00,51.08,51.09,51.0,51.06,24668.0,47.4504,47.4596,47.376,47.4318,24668.0
2022-09-30 12:45:00,51.07,51.15,51.03,51.14,43227.0,47.4411,47.5154,47.4039,47.5061,43227.0
2022-09-30 12:50:00,51.14,51.18,51.04,51.05,64451.0,47.5061,47.5433,47.4132,47.4225,64451.0
2022-09-30 12:55:00,51.05,51.05,50.98,51.03,15776.0,47.4225,47.4225,47.3575,47.4039,15776.0
2022-09-30 13:00:00,51.02,51.02,50.95,51.01,18531.0,47.3946,47.3946,47.3296,47.3853,18531.0
2022-09-30 13:05:00,51.02,51.07,50.99,51.04,21662.0,47.3946,47.4411,47.3668,47.4132,21662.0
2022-09-30 13:10:00,51.03,51.1,50.99,50.99,28410.0,47.4039,47.4689,47.3668,47.3668,28410.0
2022-09-30 13:15:00,50.98,51.02,50.91,50.91,20828.0,47.3575,47.3946,47.2924,47.2924,20828.0
2022-09-30 13:20:00,50.91,50.94,50.85,50.88,30036.0,47.2924,47.3203,47.2367,47.2646,30036.0
2022-09-30 13:25:00,50.88,50.92,50.81,50.89,37674.0,47.2646,47.3017,47.1995,47.2739,37674.0
2022-09-30 13:30:00,50.9,50.97,50.88,50.88,22886.0,47.2831,47.3482,47.2646,47.2646,22886.0
2022-09-30 13:35:00,50.86,50.87,50.72,50.76,36222.0,47.246,47.2553,47.1159,47.1531,36222.0
2022-09-30 13:40:00,50.76,50.82,50.74,50.76,15730.0,47.1531,47.2088,47.1345,47.1531,15730.0
2022-09-30 13:45:00,50.76,50.76,50.65,50.65,31837.0,47.1531,47.1531,47.0509,47.0509,31837.0
2022-09-30 13:50:00,50.65,50.73,50.61,50.73,25657.0,47.0509,47.1252,47.0138,47.1252,25657.0
2022-09-30 13:55:00,50.73,50.76,50.7,50.7,15415.0,47.1252,47.1531,47.0974,47.0974,15415.0
2022-09-30 14:00:00,50.69,50.72,50.62,50.66,14267.0,47.0881,47.1159,47.023,47.0602,14267.0
2022-09-30 14:05:00,50.66,50.76,50.64,50.73,27305.0,47.0602,47.1531,47.0416,47.1252,27305.0
2022-09-30 14:10:00,50.74,50.86,50.74,50.82,27305.0,47.1345,47.246,47.1345,47.2088,27305.0
2022-09-30 14:15:00,50.81,50.87,50.77,50.85,40520.0,47.1995,47.2553,47.1624,47.2367,40520.0
2022-09-30 14:20:00,50.84,50.89,50.78,50.89,33755.0,47.2274,47.2739,47.1717,47.2739,33755.0
2022-09-30 14:25:00,50.89,50.94,50.85,50.93,25308.0,47.2739,47.3203,47.2367,47.311,25308.0
2022-09-30 14:30:00,50.94,51.01,50.93,51.0,31704.0,47.3203,47.3853,47.311,47.376,31704.0
2022-09-30 14:35:00,51.0,51.0,50.9,50.94,17165.0,47.376,47.376,47.2831,47.3203,17165.0
2022-09-30 14:40:00,50.94,50.94,50.78,50.79,35848.0,47.3203,47.3203,47.1717,47.181,35848.0
2022-09-30 14:45:00,50.79,50.8,50.63,50.72,25670.0,47.181,47.1903,47.0323,47.1159,25670.0
2022-09-30 14:50:00,50.73,50.76,50.67,50.7,21932.0,47.1252,47.1531,47.0695,47.0974,21932.0
2022-09-30 14:55:00,50.69,50.69,50.6,50.64,35720.0,47.0881,47.0881,47.0045,47.0416,35720.0
2022-09-30 15:00:00,50.63,50.89,50.62,50.84,43861.0,47.0323,47.2739,47.023,47.2274,43861.0
2022-09-30 15:05:00,50.85,50.89,50.73,50.74,27300.0,47.2367,47.2739,47.1252,47.1345,27300.0
2022-09-30 15:10:00,50.74,50.78,50.59,50.6,35986.0,47.1345,47.1717,46.9952,47.0045,35986.0
2022-09-30 15:15:00,50.61,50.68,50.54,50.57,32146.0,47.0138,47.0788,46.9487,46.9766,32146.0
2022-09-30 15:20:00,50.57,50.59,50.53,50.55,53429.0,46.9766,46.9952,46.9394,46.958,53429.0
2022-09-30 15:25:00,50.55,50.56,50.41,50.54,116190.0,46.958,46.9673,46.828,46.9487,116190.0
2022-09-30 15:30:00,50.53,50.59,50.4,50.45,125262.0,46.9394,46.9952,46.8187,46.8651,125262.0
2022-09-30 15:35:00,50.44,50.5,50.39,50.41,131933.0,46.8558,46.9116,46.8094,46.828,131933.0
2022-09-30 15:40:00,50.4,50.6,50.4,50.54,83412.0,46.8187,47.0045,46.8187,46.9487,83412.0
2022-09-30 15:45:00,50.55,50.6,50.51,50.54,179647.0,46.958,47.0045,46.9209,46.9487,179647.0
2022-09-30 15:50:00,50.54,50.54,50.37,50.42,173343.0,46.9487,46.9487,46.7908,46.8373,173343.0
2022-09-30 15:55:00,50.43,50.49,50.26,50.3,424317.0,46.8465,46.9023,46.6886,46.7258,424317.0
2022-10-03 09:30:00,49.38,49.38,48.34,48.44,450908.0,45.8712,45.8712,44.9051,44.9979,450908.0
2022-10-03 09:35:00,48.42,48.48,48.18,48.24,140663.0,44.9794,45.0351,44.7564,44.8122,140663.0
2022-10-03 09:40:00,48.23,48.63,48.09,48.56,177147.0,44.8029,45.1744,44.6728,45.1094,177147.0
2022-10-03 09:45:00,48.56,48.69,48.35,48.55,155794.0,45.1094,45.2302,44.9143,45.1001,155794.0
2022-10-03 09:50:00,48.55,48.84,48.51,48.75,111822.0,45.1001,45.3695,45.063,45.2859,111822.0
2022-10-03 09:55:00,48.74,48.76,48.61,48.71,121229.0,45.2766,45.2952,45.1559,45.2488,121229.0
2022-10-03 10:00:00,48.71,49.15,48.68,48.99,134028.0,45.2488,45.6575,45.2209,45.5089,134028.0
2022-10-03 10:05:00,49.0,49.21,49.0,49.09,102710.0,45.5182,45.7132,45.5182,45.6018,102710.0
2022-10-03 10:10:00,49.04,49.13,48.93,48.94,91715.0,45.5553,45.6389,45.4531,45.4624,91715.0
2022-10-03 10:15:00,48.95,49.05,48.78,48.82,175192.0,45.4717,45.5646,45.3138,45.3509,175192.0
2022-10-03 10:20:00,48.82,49.01,48.74,49.0,199878.0,45.3509,45.5274,45.2766,45.5182,199878.0
2022-10-03 10:25:00,48.98,49.18,48.97,49.08,73045.0,45.4996,45.6854,45.4903,45.5925,73045.0
2022-10-03 10:30:00,49.08,49.27,49.08,49.15,123789.0,45.5925,45.769,45.5925,45.6575,123789.0
2022-10-03 10:35:00,49.16,49.36,49.11,49.14,114774.0,45.6668,45.8526,45.6203,45.6482,114774.0
2022-10-03 10:40:00,49.14,49.14,48.98,49.06,79242.0,45.6482,45.6482,45.4996,45.5739,79242.0
2022-10-03 10:45:00,49.05,49.24,49.05,49.16,66488.0,45.5646,45.7411,45.5646,45.6668,66488.0
2022-10-03 10:50:00,49.15,49.15,49.02,49.11,53049.0,45.6575,45.6575,45.5367,45.6203,53049.0
2022-10-03 10:55:00,49.09,49.26,49.09,49.18,69471.0,45.6018,45.7597,45.6018,45.6854,69471.0
2022-10-03 11:00:00,49.18,49.21,48.94,49.03,76227.0,45.6854,45.7132,45.4624,45.546,76227.0
2022-10-03 11:05:00,49.04,49.15,48.96,49.12,92182.0,45.5553,45.6575,45.481,45.6296,92182.0
2022-10-03 11:10:00,49.13,49.18,49.03,49.07,59420.0,45.6389,45.6854,45.546,45.5832,59420.0
2022-10-03 11:15:00,49.08,49.2,49.03,49.16,52421.0,45.5925,45.7039,45.546,45.6668,52421.0
2022-10-03 11:20:00,49.17,49.19,49.11,49.18,38457.0,45.6761,45.6947,45.6203,45.6854,38457.0
2022-10-03 11:25:00,49.19,49.22,49.07,49.2,58078.0,45.6947,45.7225,45.5832,45.7039,58078.0
2022-10-03 11:30:00,49.2,49.31,49.18,49.2,108617.0,45.7039,45.8061,45.6854,45.7039,108617.0
2022-10-03 11:35:00,49.21,49.26,49.14,49.23,112172.0,45.7132,45.7597,45.6482,45.7318,112172.0
2022-10-03 11:40:00,49.24,49.24,49.06,49.16,142034.0,45.7411,45.7411,45.5739,45.6668,142034.0
2022-10-03 11:45:00,49.16,49.36,49.15,49.36,72886.0,45.6668,45.8526,45.6575,45.8526,72886.0
2022-10-03 11:50:00,49.36,49.45,49.35,49.37,59333.0,45.8526,45.9362,45.8433,45.8619,59333.0
2022-10-03 11:55:00,49.37,49.42,49.23,49.3,63195.0,45.8619,45.9083,45.7318,45.7968,63195.0
2022-10-03 12:00:00,49.3,49.45,49.3,49.41,57912.0,45.7968,45.9362,45.7968,45.899,57912.0
2022-10-03 12:05:00,49.41,49.53,49.36,49.5,47656.0,45.899,46.0105,45.8526,45.9826,47656.0
2022-10-03 12:10:00,49.5,49.53,49.45,49.52,47940.0,45.9826,46.0105,45.9362,46.0012,47940.0
2022-10-03 12:15:00,49.52,49.54,49.38,49.41,38596.0,46.0012,46.0198,45.8712,45.899,38596.0
2022-10-03 12:20:00,49.4,49.41,49.25,49.34,47878.0,45.8897,45.899,45.7504,45.834,47878.0
2022-10-03 12:25:00,49.34,49.35,49.26,49.33,32030.0,45.834,45.8433,45.7597,45.8247,32030.0
2022-10-03 12:30:00,49.34,49.43,49.33,49.39,51196.0,45.834,45.9176,45.8247,45.8804,51196.0
2022-10-03 12:35:00,49.38,49.41,49.29,49.31,55761.0,45.8712,45.899,45.7875,45.8061,55761.0
2022-10-03 12:40:00,49.32,49.4,49.27,49.29,54855.0,45.8154,45.8897,45.769,45.7875,54855.0
2022-10-03 12:45:00,49.3,49.32,49.19,49.23,46102.0,45.7968,45.8154,45.6947,45.7318,46102.0
2022-10-03 12:50:00,49.23,49.23,49.12,49.2,65439.0,45.7318,45.7318,45.6296,45.7039,65439.0
2022-10-03 12:55:00,49.21,49.34,49.18,49.29,48743.0,45.7132,45.834,45.6854,45.7875,48743.0
2022-10-03 13:00:00,49.29,49.34,49.24,49.28,45342.0,45.7875,45.834,45.7411,45.7783,45342.0
2022-10-03 13:05:00,49.29,49.33,49.23,49.31,75615.0,45.7875,45.8247,45.7318,45.8061,75615.0
2022-10-03 13:10:00,49.32,49.38,49.28,49.35,41455.0,45.8154,45.8712,45.7783,45.8433,41455.0
2022-10-03 13:15:00,49.34,49.4,49.31,49.35,84336.0,45.834,45.8897,45.8061,45.8433,84336.0
2022-10-03 13:20:00,49.36,49.47,49.3,49.4,169735.0,45.8526,45.9548,45.7968,45.8897,169735.0
2022-10-03 13:25:00,49.4,49.47,49.36,49.43,89151.0,45.8897,45.9548,45.8526,45.9176,89151.0
2022-10-03 13:30:00,49.43,49.48,49.37,49.45,123671.0,45.9176,45.964,45.8619,45.9362,123671.0
2022-10-03 13:35:00,49.46,49.48,49.36,49.39,126877.0,45.9455,45.964,45.8526,45.8804,126877.0
2022-10-03 13:40:00,49.39,49.43,49.33,49.36,71535.0,45.8804,45.9176,45.8247,45.8526,71535.0
2022-10-03 13:45:00,49.37,49.48,49.37,49.44,70644.0,45.8619,45.964,45.8619,45.9269,70644.0
2022-10-03 13:50:00,49.44,49.45,49.39,49.4,102618.0,45.9269,45.9362,45.8804,45.8897,102618.0
2022-10-03 13:55:00,49.39,49.46,49.37,49.43,136394.0,45.8804,45.9455,45.8619,45.9176,136394.0
2022-10-03 14:00:00,49.43,49.47,49.4,49.43,211757.0,45.9176,45.9548,45.8897,45.9176,211757.0
2022-10-03 14:05:00,49.42,49.43,49.36,49.39,66938.0,45.9083,45.9176,45.8526,45.8804,66938.0
2022-10-03 14:10:00,49.39,49.43,49.37,49.43,45339.0,45.8804,45.9176,45.8619,45.9176,45339.0
2022-10-03 14:15:00,49.43,49.48,49.4,49.45,128337.0,45.9176,45.964,45.8897,45.9362,128337.0
2022-10-03 14:20:00,49.44,49.45,49.39,49.4,108507.0,45.9269,45.9362,45.8804,45.8897,108507.0
2022-10-03 14:25:00,49.4,49.43,49.37,49.4,84415.0,45.8897,45.9176,45.8619,45.8897,84415.0
2022-10-03 14:30:00,49.4,49.59,49.39,49.5,219647.0,45.8897,46.0662,45.8804,45.9826,219647.0
2022-10-03 14:35:00,49.5,49.5,49.41,49.45,30768.0,45.9826,45.9826,45.899,45.9362,30768.0
2022-10-03 14:40:00,49.45,49.55,49.44,49.53,59915.0,45.9362,46.0291,45.9269,46.0105,59915.0
2022-10-03 14:45:00,49.52,49.55,49.47,49.49,51636.0,46.0012,46.0291,45.9548,45.9733,51636.0
2022-10-03 14:50:00,49.49,49.51,49.46,49.48,53426.0,45.9733,45.9919,45.9455,45.964,53426.0
2022-10-03 14:55:00,49.49,49.54,49.47,49.5,124463.0,45.9733,46.0198,45.9548,45.9826,124463.0
2022-10-03 15:00:00,49.49,49.52,49.42,49.45,73030.0,45.9733,46.0012,45.9083,45.9362,73030.0
2022-10-03 15:05:00,49.46,49.5,49.43,49.48,43447.0,45.9455,45.9826,45.9176,45.964,43447.0
2022-10-03 15:10:00,49.49,49.49,49.37,49.43,101826.0,45.9733,45.9733,45.8619,45.9176,101826.0
2022-10-03 15:15:00,49.42,49.42,49.34,49.39,87397.0,45.9083,45.9083,45.834,45.8804,87397.0
2022-10-03 15:20:00,49.4,49.46,49.38,49.46,43424.0,45.8897,45.9455,45.8712,45.9455,43424.0
2022-10-03 15:25:00,49.46,49.56,49.44,49.47,109850.0,45.9455,46.0384,45.9269,45.9548,109850.0
2022-10-03 15:30:00,49.47,49.5,49.38,49.4,119227.0,45.9548,45.9826,45.8712,45.8897,119227.0
2022-10-03 15:35:00,49.4,49.54,49.39,49.54,122723.0,45.8897,46.0198,45.8804,46.0198,122723.0
2022-10-03 15:40:00,49.54,49.6,49.49,49.5,190188.0,46.0198,46.0755,45.9733,45.9826,190188.0
2022-10-03 15:45:00,49.5,49.56,49.47,49.55,139812.0,45.9826,46.0384,45.9548,46.0291,139812.0
2022-10-03 15:50:00,49.56,49.57,49.45,49.51,212754.0,46.0384,46.0477,45.9362,45.9919,212754.0
2022-10-03 15:55:00,49.53,49.54,49.44,49.5,369352.0,46.0105,46.0198,45.9269,45.9826,369352.0
2022-10-04 09:30:00,50.67,50.9,50.52,50.66,195254.0,47.0695,47.2831,46.9301,47.0602,195254.0
2022-10-04 09:35:00,50.66,50.83,50.42,50.74,113102.0,47.0602,47.2181,46.8373,47.1345,113102.0
2022-10-04 09:40:00,50.75,50.82,50.58,50.73,124887.0,47.1438,47.2088,46.9859,47.1252,124887.0
2022-10-04 09:45:00,50.73,51.6,50.67,51.51,280277.0,47.1252,47.9334,47.0695,47.8498,280277.0
2022-10-04 09:50:00,51.52,51.99,51.49,51.68,259312.0,47.8591,48.2957,47.8312,48.0077,259312.0
2022-10-04 09:55:00,51.66,51.93,51.58,51.86,146439.0,47.9891,48.24,47.9148,48.1749,146439.0
2022-10-04 10:00:00,51.87,52.06,51.71,51.92,123150.0,48.1842,48.3607,48.0356,48.2307,123150.0
2022-10-04 10:05:00,51.91,52.06,51.81,51.83,103764.0,48.2214,48.3607,48.1285,48.1471,103764.0
2022-10-04 10:10:00,51.82,51.89,51.63,51.88,79353.0,48.1378,48.2028,47.9613,48.1935,79353.0
2022-10-04 10:15:00,51.89,52.03,51.74,51.93,113391.0,48.2028,48.3329,48.0635,48.24,113391.0
2022-10-04 10:20:00,51.93,52.19,51.93,52.12,111100.0,48.24,48.4815,48.24,48.4165,111100.0
2022-10-04 10:25:00,52.12,52.24,52.05,52.05,45047.0,48.4165,48.5279,48.3514,48.3514,45047.0
2022-10-04 10:30:00,52.05,52.09,51.83,52.06,117889.0,48.3514,48.3886,48.1471,48.3607,117889.0
2022-10-04 10:35:00,52.06,52.09,51.98,52.08,59493.0,48.3607,48.3886,48.2864,48.3793,59493.0
2022-10-04 10:40:00,52.08,52.44,52.05,52.42,95804.0,48.3793,48.7137,48.3514,48.6951,95804.0
2022-10-04 10:45:00,52.44,52.79,52.42,52.67,136013.0,48.7137,49.0388,48.6951,48.9274,136013.0
2022-10-04 10:50:00,52.66,52.83,52.51,52.73,151084.0,48.9181,49.076,48.7787,48.9831,151084.0
2022-10-04 10:55:00,52.71,52.72,52.55,52.6,77292.0,48.9645,48.9738,48.8159,48.8623,77292.0
2022-10-04 11:00:00,52.61,52.85,52.59,52.65,117531.0,48.8716,49.0946,48.8531,48.9088,117531.0
2022-10-04 11:05:00,52.65,52.78,52.65,52.67,57757.0,48.9088,49.0296,48.9088,48.9274,57757.0
2022-10-04 11:10:00,52.65,52.97,52.63,52.84,88465.0,48.9088,49.2061,48.8902,49.0853,88465.0
2022-10-04 11:15:00,52.85,52.99,52.78,52.83,86935.0,49.0946,49.2246,49.0296,49.076,86935.0
2022-10-04 11:20:00,52.82,52.82,52.67,52.73,64811.0,49.0667,49.0667,48.9274,48.9831,64811.0
2022-10-04 11:25:00,52.73,52.8,52.71,52.75,56309.0,48.9831,49.0481,48.9645,49.0017,56309.0
2022-10-04 11:30:00,52.75,52.87,52.61,52.78,105580.0,49.0017,49.1132,48.8716,49.0296,105580.0
2022-10-04 11:35:00,52.75,52.87,52.62,52.62,44779.0,49.0017,49.1132,48.8809,48.8809,44779.0
2022-10-04 11:40:00,52.62,52.72,52.56,52.61,39410.0,48.8809,48.9738,48.8252,48.8716,39410.0
2022-10-04 11:45:00,52.61,52.69,52.54,52.54,53214.0,48.8716,48.946,48.8066,48.8066,53214.0
2022-10-04 11:50:00,52.55,52.63,52.54,52.6,23811.0,48.8159,48.8902,48.8066,48.8623,23811.0
2022-10-04 11:55:00,52.6,52.75,52.56,52.58,46624.0,48.8623,49.0017,48.8252,48.8438,46624.0
2022-10-04 12:00:00,52.57,52.7,52.54,52.66,38063.0,48.8345,48.9552,48.8066,48.9181,38063.0
2022-10-04 12:05:00,52.68,52.74,52.55,52.57,46748.0,48.9367,48.9924,48.8159,48.8345,46748.0
2022-10-04 12:10:00,52.55,52.64,52.51,52.59,29992.0,48.8159,48.8995,48.7787,48.8531,29992.0
2022-10-04 12:15:00,52.59,52.66,52.55,52.58,40925.0,48.8531,48.9181,48.8159,48.8438,40925.0
2022-10-04 12:20:00,52.59,52.62,52.47,52.48,26768.0,48.8531,48.8809,48.7416,48.7509,26768.0
2022-10-04 12:25:00,52.48,52.65,52.43,52.64,84511.0,48.7509,48.9088,48.7044,48.8995,84511.0
2022-10-04 12:30:00,52.63,52.67,52.55,52.57,29572.0,48.8902,48.9274,48.8159,48.8345,29572.0
2022-10-04 12:35:00,52.57,52.57,52.35,52.36,30405.0,48.8345,48.8345,48.6301,48.6394,30405.0
2022-10-04 12:40:00,52.35,52.35,52.2,52.26,55029.0,48.6301,48.6301,48.4908,48.5465,55029.0
2022-10-04 12:45:00,52.27,52.27,52.04,52.05,42834.0,48.5558,48.5558,48.3421,48.3514,42834.0
2022-10-04 12:50:00,52.05,52.05,51.96,51.97,39104.0,48.3514,48.3514,48.2678,48.2771,39104.0
2022-10-04 12:55:00,51.95,52.02,51.93,51.98,76961.0,48.2585,48.3236,48.24,48.2864,76961.0
2022-10-04 13:00:00,51.99,52.05,51.91,51.96,70417.0,48.2957,48.3514,48.2214,48.2678,70417.0
2022-10-04 13:05:00,51.96,51.96,51.84,51.85,13449.0,48.2678,48.2678,48.1564,48.1656,13449.0
2022-10-04 13:10:00,51.85,51.88,51.76,51.76,11000.0,48.1656,48.1935,48.082,48.082,11000.0
2022-10-04 13:15:00,51.76,51.76,51.62,51.65,23629.0,48.082,48.082,47.952,47.9799,23629.0
2022-10-04 13:20:00,51.65,51.78,51.63,51.73,37554.0,47.9799,48.1006,47.9613,48.0542,37554.0
2022-10-04 13:25:00,51.75,51.91,51.75,51.91,41476.0,48.0727,48.2214,48.0727,48.2214,41476.0
2022-10-04 13:30:00,51.91,52.04,51.89,51.97,26057.0,48.2214,48.3421,48.2028,48.2771,26057.0
2022-10-04 13:35:00,51.98,52.03,51.87,52.01,21056.0,48.2864,48.3329,48.1842,48.3143,21056.0
2022-10-04 13:40:00,51.99,52.04,51.97,51.98,15968.0,48.2957,48.3421,48.2771,48.2864,15968.0
2022-10-04 13:45:00,51.98,52.06,51.95,51.99,44736.0,48.2864,48.3607,48.2585,48.2957,44736.0
2022-10-04 13:50:00,52.0,52.1,51.96,52.07,30864.0,48.305,48.3979,48.2678,48.37,30864.0
2022-10-04 13:55:00,52.08,52.14,52.08,52.13,20502.0,48.3793,48.435,48.3793,48.4257,20502.0
2022-10-04 14:00:00,52.13,52.15,52.06,52.09,39711.0,48.4257,48.4443,48.3607,48.3886,39711.0
2022-10-04 14:05:00,52.09,52.15,52.08,52.13,52128.0,48.3886,48.4443,48.3793,48.4257,52128.0
2022-10-04 14:10:00,52.12,52.2,52.09,52.16,47641.0,48.4165,48.4908,48.3886,48.4536,47641.0
2022-10-04 14:15:00,52.18,52.22,52.14,52.15,29683.0,48.4722,48.5093,48.435,48.4443,29683.0
2022-10-04 14:20:00,52.15,52.29,52.15,52.29,38860.0,48.4443,48.5744,48.4443,48.5744,38860.0
2022-10-04 14:25:00,52.29,52.3,52.14,52.15,69715.0,48.5744,48.5837,48.435,48.4443,69715.0
2022-10-04 14:30:00,52.16,52.22,52.15,52.15,23976.0,48.4536,48.5093,48.4443,48.4443,23976.0
2022-10-04 14:35:00,52.16,52.17,52.1,52.11,26593.0,48.4536,48.4629,48.3979,48.4072,26593.0
2022-10-04 14:40:00,52.12,52.14,52.05,52.13,30200.0,48.4165,48.435,48.3514,48.4257,30200.0
2022-10-04 14:45:00,52.14,52.23,52.09,52.19,70766.0,48.435,48.5186,48.3886,48.4815,70766.0
2022-10-04 14:50:00,52.18,52.25,52.18,52.19,45762.0,48.4722,48.5372,48.4722,48.4815,45762.0
2022-10-04 14:55:00,52.19,52.31,52.19,52.3,39199.0,48.4815,48.593,48.4815,48.5837,39199.0
2022-10-04 15:00:00,52.32,52.33,52.22,52.24,26334.0,48.6022,48.6115,48.5093,48.5279,26334.0
2022-10-04 15:05:00,52.23,52.25,52.16,52.18,33338.0,48.5186,48.5372,48.4536,48.4722,33338.0
2022-10-04 15:10:00,52.17,52.2,52.06,52.2,45739.0,48.4629,48.4908,48.3607,48.4908,45739.0
2022-10-04 15:15:00,52.2,52.2,52.12,52.15,45947.0,48.4908,48.4908,48.4165,48.4443,45947.0
2022-10-04 15:20:00,52.16,52.16,52.03,52.13,77157.0,48.4536,48.4536,48.3329,48.4257,77157.0
2022-10-04 15:25:00,52.13,52.19,52.11,52.12,81996.0,48.4257,48.4815,48.4072,48.4165,81996.0
2022-10-04 15:30:00,52.11,52.12,52.02,52.04,70107.0,48.4072,48.4165,48.3236,48.3421,70107.0
2022-10-04 15:35:00,52.05,52.07,51.97,52.01,83997.0,48.3514,48.37,48.2771,48.3143,83997.0
2022-10-04 15:40:00,52.01,52.05,51.96,51.99,97792.0,48.3143,48.3514,48.2678,48.2957,97792.0
2022-10-04 15:45:00,51.99,51.99,51.85,51.88,166477.0,48.2957,48.2957,48.1656,48.1935,166477.0
2022-10-04 15:50:00,51.88,52.01,51.87,51.94,209354.0,48.1935,48.3143,48.1842,48.2492,209354.0
2022-10-04 15:55:00,51.94,52.05,51.89,52.04,532181.0,48.2492,48.3514,48.2028,48.3421,532181.0
2022-10-05 09:30:00,53.68,53.77,52.99,53.52,479620.0,49.8656,49.9492,49.2246,49.717,479620.0
2022-10-05 09:35:00,53.51,54.38,53.51,54.13,434715.0,49.7077,50.5159,49.7077,50.2836,434715.0
2022-10-05 09:40:00,54.12,54.14,53.37,53.43,290036.0,50.2743,50.2929,49.5776,49.6334,290036.0
2022-10-05 09:45:00,53.42,53.81,53.38,53.71,210708.0,49.6241,49.9864,49.5869,49.8935,210708.0
2022-10-05 09:50:00,53.71,53.89,53.21,53.29,173016.0,49.8935,50.0607,49.429,49.5033,173016.0
2022-10-05 09:55:00,53.27,53.46,53.27,53.45,132670.0,49.4847,49.6612,49.4847,49.6519,132670.0
2022-10-05 10:00:00,53.44,53.44,52.97,53.02,187133.0,49.6427,49.6427,49.2061,49.2525,187133.0
2022-10-05 10:05:00,53.02,53.02,52.67,52.92,186119.0,49.2525,49.2525,48.9274,49.1596,186119.0
2022-10-05 10:10:00,52.94,53.05,52.84,52.93,103281.0,49.1782,49.2804,49.0853,49.1689,103281.0
2022-10-05 10:15:00,52.93,53.02,52.66,52.71,64966.0,49.1689,49.2525,48.9181,48.9645,64966.0
2022-10-05 10:20:00,52.71,52.87,52.64,52.76,57403.0,48.9645,49.1132,48.8995,49.011,57403.0
2022-10-05 10:25:00,52.75,52.76,52.6,52.65,96476.0,49.0017,49.011,48.8623,48.9088,96476.0
2022-10-05 10:30:00,52.6,52.66,52.45,52.49,102450.0,48.8623,48.9181,48.723,48.7602,102450.0
2022-10-05 10:35:00,52.5,52.73,52.46,52.64,37862.0,48.7695,48.9831,48.7323,48.8995,37862.0
2022-10-05 10:40:00,52.63,52.76,52.59,52.69,54113.0,48.8902,49.011,48.8531,48.946,54113.0
2022-10-05 10:45:00,52.69,52.76,52.61,52.68,58840.0,48.946,49.011,48.8716,48.9367,58840.0
2022-10-05 10:50:00,52.66,52.75,52.56,52.75,33724.0,48.9181,49.0017,48.8252,49.0017,33724.0
2022-10-05 10:55:00,52.74,52.75,52.46,52.54,74203.0,48.9924,49.0017,48.7323,48.8066,74203.0
2022-10-05 11:00:00,52.53,52.66,52.45,52.66,93960.0,48.7973,48.9181,48.723,48.9181,93960.0
2022-10-05 11:05:00,52.66,52.68,52.53,52.53,39005.0,48.9181,48.9367,48.7973,48.7973,39005.0
2022-10-05 11:10:00,52.52,52.58,52.47,52.52,39605.0,48.788,48.8438,48.7416,48.788,39605.0
2022-10-05 11:15:00,52.52,52.58,52.41,52.53,55553.0,48.788,48.8438,48.6858,48.7973,55553.0
2022-10-05 11:20:00,52.53,52.61,52.48,52.58,47435.0,48.7973,48.8716,48.7509,48.8438,47435.0
2022-10-05 11:25:00,52.58,52.68,52.56,52.61,70291.0,48.8438,48.9367,48.8252,48.8716,70291.0
2022-10-05 11:30:00,52.62,52.66,52.53,52.54,75218.0,48.8809,48.9181,48.7973,48.8066,75218.0
2022-10-05 11:35:00,52.53,52.82,52.53,52.8,82545.0,48.7973,49.0667,48.7973,49.0481,82545.0
2022-10-05 11:40:00,52.82,52.89,52.65,52.66,103491.0,49.0667,49.1317,48.9088,48.9181,103491.0
2022-10-05 11:45:00,52.65,52.81,52.62,52.75,58612.0,48.9088,49.0574,48.8809,49.0017,58612.0
2022-10-05 11:50:00,52.75,52.83,52.68,52.83,44269.0,49.0017,49.076,48.9367,49.076,44269.0
2022-10-05 11:55:00,52.82,52.9,52.8,52.82,51433.0,49.0667,49.141,49.0481,49.0667,51433.0
2022-10-05 12:00:00,52.82,52.93,52.82,52.85,86759.0,49.0667,49.1689,49.0667,49.0946,86759.0
2022-10-05 12:05:00,52.85,53.14,52.85,53.05,91707.0,49.0946,49.364,49.0946,49.2804,91707.0
2022-10-05 12:10:00,53.04,53.27,53.02,53.24,210102.0,49.2711,49.4847,49.2525,49.4569,210102.0
2022-10-05 12:15:00,53.24,53.27,53.09,53.1,164435.0,49.4569,49.4847,49.3175,49.3268,164435.0
2022-10-05 12:20:00,53.09,53.1,52.95,53.03,44616.0,49.3175,49.3268,49.1875,49.2618,44616.0
2022-10-05 12:25:00,53.03,53.05,52.93,52.96,32744.0,49.2618,49.2804,49.1689,49.1968,32744.0
2022-10-05 12:30:00,52.95,52.99,52.9,52.92,24647.0,49.1875,49.2246,49.141,49.1596,24647.0
2022-10-05 12:35:00,52.93,53.0,52.88,52.98,29478.0,49.1689,49.2339,49.1225,49.2153,29478.0
2022-10-05 12:40:00,52.98,52.98,52.93,52.94,22194.0,49.2153,49.2153,49.1689,49.1782,22194.0
2022-10-05 12:45:00,52.94,53.04,52.89,53.03,50357.0,49.1782,49.2711,49.1317,49.2618,50357.0
2022-10-05 12:50:00,53.04,53.13,53.04,53.09,48204.0,49.2711,49.3547,49.2711,49.3175,48204.0
2022-10-05 12:55:00,53.08,53.1,52.97,52.99,35326.0,49.3082,49.3268,49.2061,49.2246,35326.0
2022-10-05 13:00:00,52.97,52.99,52.92,52.95,28970.0,49.2061,49.2246,49.1596,49.1875,28970.0
2022-10-05 13:05:00,52.94,53.03,52.93,52.95,26448.0,49.1782,49.2618,49.1689,49.1875,26448.0
2022-10-05 13:10:00,52.94,53.01,52.91,52.97,40276.0,49.1782,49.2432,49.1503,49.2061,40276.0
2022-10-05 13:15:00,52.97,53.08,52.96,53.05,50054.0,49.2061,49.3082,49.1968,49.2804,50054.0
2022-10-05 13:20:00,53.05,53.09,52.96,52.97,24159.0,49.2804,49.3175,49.1968,49.2061,24159.0
2022-10-05 13:25:00,52.96,53.0,52.88,52.91,30429.0,49.1968,49.2339,49.1225,49.1503,30429.0
2022-10-05 13:30:00,52.9,52.91,52.77,52.78,40223.0,49.141,49.1503,49.0203,49.0296,40223.0
2022-10-05 13:35:00,52.78,52.84,52.76,52.84,26731.0,49.0296,49.0853,49.011,49.0853,26731.0
2022-10-05 13:40:00,52.84,52.85,52.75,52.82,23028.0,49.0853,49.0946,49.0017,49.0667,23028.0
2022-10-05 13:45:00,52.82,52.97,52.8,52.93,39533.0,49.0667,49.2061,49.0481,49.1689,39533.0
2022-10-05 13:50:00,52.92,52.92,52.79,52.82,27836.0,49.1596,49.1596,49.0388,49.0667,27836.0
2022-10-05 13:55:00,52.82,52.87,52.77,52.82,44634.0,49.0667,49.1132,49.0203,49.0667,44634.0
2022-10-05 14:00:00,52.82,52.96,52.82,52.96,61689.0,49.0667,49.1968,49.0667,49.1968,61689.0
2022-10-05 14:05:00,52.96,53.01,52.95,52.98,66555.0,49.1968,49.2432,49.1875,49.2153,66555.0
2022-10-05 14:10:00,52.98,53.0,52.91,52.91,45661.0,49.2153,49.2339,49.1503,49.1503,45661.0
2022-10-05 14:15:00,52.91,52.93,52.86,52.91,24829.0,49.1503,49.1689,49.1039,49.1503,24829.0
2022-10-05 14:20:00,52.9,52.93,52.84,52.91,25573.0,49.141,49.1689,49.0853,49.1503,25573.0
2022-10-05 14:25:00,52.91,52.95,52.86,52.93,40627.0,49.1503,49.1875,49.1039,49.1689,40627.0
2022-10-05 14:30:00,52.92,52.94,52.87,52.9,27303.0,49.1596,49.1782,49.1132,49.141,27303.0
2022-10-05 14:35:00,52.92,53.01,52.92,52.96,120510.0,49.1596,49.2432,49.1596,49.1968,120510.0
2022-10-05 14:40:00,52.96,52.98,52.94,52.98,20271.0,49.1968,49.2153,49.1782,49.2153,20271.0
2022-10-05 14:45:00,52.97,53.0,52.91,52.93,31163.0,49.2061,49.2339,49.1503,49.1689,31163.0
2022-10-05 14:50:00,52.93,53.01,52.9,52.97,86104.0,49.1689,49.2432,49.141,49.2061,86104.0
2022-10-05 14:55:00,52.97,53.01,52.94,52.99,95541.0,49.2061,49.2432,49.1782,49.2246,95541.0
2022-10-05 15:00:00,53.0,53.09,52.97,53.04,87839.0,49.2339,49.3175,49.2061,49.2711,87839.0
2022-10-05 15:05:00,53.05,53.2,53.02,53.18,149575.0,49.2804,49.4197,49.2525,49.4011,149575.0
2022-10-05 15:10:00,53.19,53.34,53.14,53.32,168436.0,49.4104,49.5498,49.364,49.5312,168436.0
2022-10-05 15:15:00,53.33,53.44,53.26,53.37,108035.0,49.5405,49.6427,49.4754,49.5776,108035.0
2022-10-05 15:20:00,53.36,53.36,53.2,53.23,99766.0,49.5683,49.5683,49.4197,49.4476,99766.0
2022-10-05 15:25:00,53.23,53.24,53.16,53.21,48150.0,49.4476,49.4569,49.3826,49.429,48150.0
2022-10-05 15:30:00,53.2,53.26,53.18,53.2,52247.0,49.4197,49.4754,49.4011,49.4197,52247.0
2022-10-05 15:35:00,53.2,53.29,53.18,53.2,50525.0,49.4197,49.5033,49.4011,49.4197,50525.0
2022-10-05 15:40:00,53.21,53.25,53.16,53.25,57032.0,49.429,49.4662,49.3826,49.4662,57032.0
2022-10-05 15:45:00,53.25,53.26,53.11,53.15,91287.0,49.4662,49.4754,49.3361,49.3733,91287.0
2022-10-05 15:50:00,53.14,53.17,52.94,52.96,231940.0,49.364,49.3918,49.1782,49.1968,231940.0
2022-10-05 15:55:00,52.98,53.01,52.9,52.99,380864.0,49.2153,49.2432,49.141,49.2246,380864.0
2022-10-06 09:30:00,52.55,53.07,52.55,52.71,102365.0,48.8159,49.299,48.8159,48.9645,102365.0
2022-10-06 09:35:00,52.68,52.75,52.48,52.67,122983.0,48.9367,49.0017,48.7509,48.9274,122983.0
2022-10-06 09:40:00,52.67,52.85,52.6,52.72,128628.0,48.9274,49.0946,48.8623,48.9738,128628.0
2022-10-06 09:45:00,52.72,52.72,52.19,52.28,101470.0,48.9738,48.9738,48.4815,48.5651,101470.0
2022-10-06 09:50:00,52.27,52.64,52.27,52.63,45921.0,48.5558,48.8995,48.5558,48.8902,45921.0
2022-10-06 09:55:00,52.64,52.65,52.27,52.36,58902.0,48.8995,48.9088,48.5558,48.6394,58902.0
2022-10-06 10:00:00,52.35,52.35,51.93,52.04,81204.0,48.6301,48.6301,48.24,48.3421,81204.0
2022-10-06 10:05:00,52.05,52.09,51.86,52.03,52860.0,48.3514,48.3886,48.1749,48.3329,52860.0
2022-10-06 10:10:00,52.03,52.06,51.76,51.78,94831.0,48.3329,48.3607,48.082,48.1006,94831.0
2022-10-06 10:15:00,51.78,52.06,51.76,51.99,63376.0,48.1006,48.3607,48.082,48.2957,63376.0
2022-10-06 10:20:00,51.99,52.01,51.75,51.9,59866.0,48.2957,48.3143,48.0727,48.2121,59866.0
2022-10-06 10:25:00,51.9,52.0,51.78,51.78,54635.0,48.2121,48.305,48.1006,48.1006,54635.0
2022-10-06 10:30:00,51.78,51.86,51.7,51.77,69123.0,48.1006,48.1749,48.0263,48.0913,69123.0
2022-10-06 10:35:00,51.76,51.95,51.7,51.88,37783.0,48.082,48.2585,48.0263,48.1935,37783.0
2022-10-06 10:40:00,51.88,52.02,51.87,52.0,43818.0,48.1935,48.3236,48.1842,48.305,43818.0
2022-10-06 10:45:00,52.0,52.07,51.89,52.07,41200.0,48.305,48.37,48.2028,48.37,41200.0
2022-10-06 10:50:00,52.06,52.23,52.01,52.15,39932.0,48.3607,48.5186,48.3143,48.4443,39932.0
2022-10-06 10:55:00,52.16,52.18,52.05,52.15,66030.0,48.4536,48.4722,48.3514,48.4443,66030.0
2022-10-06 11:00:00,52.15,52.2,52.02,52.05,56335.0,48.4443,48.4908,48.3236,48.3514,56335.0
2022-10-06 11:05:00,52.06,52.24,52.06,52.1,35069.0,48.3607,48.5279,48.3607,48.3979,35069.0
2022-10-06 11:10:00,52.1,52.1,51.87,51.87,55393.0,48.3979,48.3979,48.1842,48.1842,55393.0
2022-10-06 11:15:00,51.86,52.08,51.8,52.05,44571.0,48.1749,48.3793,48.1192,48.3514,44571.0
2022-10-06 11:20:00,52.06,52.07,51.99,52.05,81936.0,48.3607,48.37,48.2957,48.3514,81936.0
2022-10-06 11:25:00,52.05,52.06,51.95,52.01,60490.0,48.3514,48.3607,48.2585,48.3143,60490.0
2022-10-06 11:30:00,52.02,52.15,51.95,52.15,50665.0,48.3236,48.4443,48.2585,48.4443,50665.0
2022-10-06 11:35:00,52.15,52.2,52.04,52.08,41456.0,48.4443,48.4908,48.3421,48.3793,41456.0
2022-10-06 11:40:00,52.06,52.14,52.04,52.08,33803.0,48.3607,48.435,48.3421,48.3793,33803.0
2022-10-06 11:45:00,52.08,52.25,52.08,52.21,40221.0,48.3793,48.5372,48.3793,48.5001,40221.0
2022-10-06 11:50:00,52.21,52.28,52.18,52.23,39451.0,48.5001,48.5651,48.4722,48.5186,39451.0
2022-10-06 11:55:00,52.23,52.24,51.82,51.83,59711.0,48.5186,48.5279,48.1378,48.1471,59711.0
2022-10-06 12:00:00,51.82,51.9,51.75,51.77,49088.0,48.1378,48.2121,48.0727,48.0913,49088.0
2022-10-06 12:05:00,51.76,51.9,51.75,51.89,43439.0,48.082,48.2121,48.0727,48.2028,43439.0
2022-10-06 12:10:00,51.89,51.91,51.81,51.81,53015.0,48.2028,48.2214,48.1285,48.1285,53015.0
2022-10-06 12:15:00,51.84,51.86,51.76,51.79,34142.0,48.1564,48.1749,48.082,48.1099,34142.0
2022-10-06 12:20:00,51.79,51.95,51.76,51.93,31945.0,48.1099,48.2585,48.082,48.24,31945.0
2022-10-06 12:25:00,51.93,51.98,51.91,51.97,23573.0,48.24,48.2864,48.2214,48.2771,23573.0
2022-10-06 12:30:00,51.97,52.0,51.91,51.99,32005.0,48.2771,48.305,48.2214,48.2957,32005.0
2022-10-06 12:35:00,51.99,52.01,51.92,51.98,24712.0,48.2957,48.3143,48.2307,48.2864,24712.0
2022-10-06 12:40:00,51.98,52.14,51.97,52.13,29901.0,48.2864,48.435,48.2771,48.4257,29901.0
2022-10-06 12:45:00,52.13,52.15,52.07,52.1,26057.0,48.4257,48.4443,48.37,48.3979,26057.0
2022-10-06 12:50:00,52.11,52.11,52.03,52.05,28206.0,48.4072,48.4072,48.3329,48.3514,28206.0
2022-10-06 12:55:00,52.05,52.09,52.0,52.04,19604.0,48.3514,48.3886,48.305,48.3421,19604.0
2022-10-06 13:00:00,52.05,52.08,51.94,51.99,22772.0,48.3514,48.3793,48.2492,48.2957,22772.0
2022-10-06 13:05:00,51.99,52.05,51.95,51.96,13878.0,48.2957,48.3514,48.2585,48.2678,13878.0
2022-10-06 13:10:00,51.96,52.13,51.95,52.13,24232.0,48.2678,48.4257,48.2585,48.4257,24232.0
2022-10-06 13:15:00,52.12,52.17,52.1,52.12,19774.0,48.4165,48.4629,48.3979,48.4165,19774.0
2022-10-06 13:20:00,52.13,52.2,52.11,52.13,35248.0,48.4257,48.4908,48.4072,48.4257,35248.0
2022-10-06 13:25:00,52.14,52.21,52.1,52.21,12898.0,48.435,48.5001,48.3979,48.5001,12898.0
2022-10-06 13:30:00,52.2,52.2,52.07,52.12,24184.0,48.4908,48.4908,48.37,48.4165,24184.0
2022-10-06 13:35:00,52.13,52.14,52.05,52.09,18816.0,48.4257,48.435,48.3514,48.3886,18816.0
2022-10-06 13:40:00,52.08,52.22,52.08,52.22,18239.0,48.3793,48.5093,48.3793,48.5093,18239.0
2022-10-06 13:45:00,52.22,52.26,52.21,52.26,22426.0,48.5093,48.5465,48.5001,48.5465,22426.0
2022-10-06 13:50:00,52.26,52.28,52.19,52.26,18261.0,48.5465,48.5651,48.4815,48.5465,18261.0
2022-10-06 13:55:00,52.27,52.33,52.22,52.22,15710.0,48.5558,48.6115,48.5093,48.5093,15710.0
2022-10-06 14:00:00,52.23,52.23,52.1,52.11,17275.0,48.5186,48.5186,48.3979,48.4072,17275.0
2022-10-06 14:05:00,52.11,52.12,52.06,52.08,18268.0,48.4072,48.4165,48.3607,48.3793,18268.0
2022-10-06 14:10:00,52.07,52.12,52.05,52.09,22308.0,48.37,48.4165,48.3514,48.3886,22308.0
2022-10-06 14:15:00,52.08,52.09,52.01,52.07,19828.0,48.3793,48.3886,48.3143,48.37,19828.0
2022-10-06 14:20:00,52.07,52.12,52.03,52.1,22528.0,48.37,48.4165,48.3329,48.3979,22528.0
2022-10-06 14:25:00,52.1,52.13,52.05,52.07,16817.0,48.3979,48.4257,48.3514,48.37,16817.0
2022-10-06 14:30:00,52.07,52.11,51.97,52.0,45017.0,48.37,48.4072,48.2771,48.305,45017.0
2022-10-06 14:35:00,52.0,52.09,52.0,52.06,20270.0,48.305,48.3886,48.305,48.3607,20270.0
2022-10-06 14:40:00,52.06,52.1,52.04,52.06,18016.0,48.3607,48.3979,48.3421,48.3607,18016.0
2022-10-06 14:45:00,52.05,52.05,51.96,51.97,22041.0,48.3514,48.3514,48.2678,48.2771,22041.0
2022-10-06 14:50:00,51.96,51.99,51.89,51.98,25611.0,48.2678,48.2957,48.2028,48.2864,25611.0
2022-10-06 14:55:00,51.98,52.06,51.98,52.05,20733.0,48.2864,48.3607,48.2864,48.3514,20733.0
2022-10-06 15:00:00,52.05,52.08,52.0,52.05,24390.0,48.3514,48.3793,48.305,48.3514,24390.0
2022-10-06 15:05:00,52.04,52.04,51.99,52.03,23251.0,48.3421,48.3421,48.2957,48.3329,23251.0
2022-10-06 15:10:00,52.03,52.04,51.93,52.0,31250.0,48.3329,48.3421,48.24,48.305,31250.0
2022-10-06 15:15:00,52.01,52.04,51.94,51.94,68861.0,48.3143,48.3421,48.2492,48.2492,68861.0
2022-10-06 15:20:00,51.93,52.0,51.9,51.93,63676.0,48.24,48.305,48.2121,48.24,63676.0
2022-10-06 15:25:00,51.94,51.94,51.83,51.87,83651.0,48.2492,48.2492,48.1471,48.1842,83651.0
2022-10-06 15:30:00,51.87,51.87,51.76,51.8,104914.0,48.1842,48.1842,48.082,48.1192,104914.0
2022-10-06 15:35:00,51.81,51.9,51.73,51.89,156457.0,48.1285,48.2121,48.0542,48.2028,156457.0
2022-10-06 15:40:00,51.89,51.91,51.83,51.9,129474.0,48.2028,48.2214,48.1471,48.2121,129474.0
2022-10-06 15:45:00,51.89,51.91,51.77,51.82,128414.0,48.2028,48.2214,48.0913,48.1378,128414.0
2022-10-06 15:50:00,51.82,51.94,51.71,51.73,326587.0,48.1378,48.2492,48.0356,48.0542,326587.0
2022-10-06 15:55:00,51.73,51.78,51.64,51.64,613052.0,48.0542,48.1006,47.9706,47.9706,613052.0
2022-10-07 09:30:00,50.4,50.96,50.15,50.91,171699.0,46.8187,47.3389,46.5864,47.2924,171699.0
2022-10-07 09:35:00,50.9,50.9,50.46,50.47,84232.0,47.2831,47.2831,46.8744,46.8837,84232.0
2022-10-07 09:40:00,50.49,50.56,50.16,50.17,78945.0,46.9023,46.9673,46.5957,46.605,78945.0
2022-10-07 09:45:00,50.16,50.31,50.08,50.16,125847.0,46.5957,46.7351,46.5214,46.5957,125847.0
2022-10-07 09:50:00,50.17,50.2,49.96,50.11,125339.0,46.605,46.6329,46.4099,46.5493,125339.0
2022-10-07 09:55:00,50.1,50.38,50.1,50.12,107768.0,46.54,46.8001,46.54,46.5586,107768.0
2022-10-07 10:00:00,50.12,50.23,49.97,50.01,91060.0,46.5586,46.6608,46.4192,46.4564,91060.0
2022-10-07 10:05:00,50.05,50.22,50.02,50.15,73017.0,46.4935,46.6515,46.4657,46.5864,73017.0
2022-10-07 10:10:00,50.16,50.19,50.03,50.04,93572.0,46.5957,46.6236,46.475,46.4843,93572.0
2022-10-07 10:15:00,50.04,50.16,50.0,50.02,89922.0,46.4843,46.5957,46.4471,46.4657,89922.0
2022-10-07 10:20:00,50.03,50.17,49.96,50.05,71734.0,46.475,46.605,46.4099,46.4935,71734.0
2022-10-07 10:25:00,50.03,50.11,49.94,49.96,92591.0,46.475,46.5493,46.3914,46.4099,92591.0
2022-10-07 10:30:00,49.97,50.02,49.88,49.91,68092.0,46.4192,46.4657,46.3356,46.3635,68092.0
2022-10-07 10:35:00,49.9,49.99,49.87,49.91,45091.0,46.3542,46.4378,46.3263,46.3635,45091.0
2022-10-07 10:40:00,49.91,49.99,49.8,49.82,129270.0,46.3635,46.4378,46.2613,46.2799,129270.0
2022-10-07 10:45:00,49.81,49.99,49.8,49.83,111713.0,46.2706,46.4378,46.2613,46.2892,111713.0
2022-10-07 10:50:00,49.83,49.97,49.74,49.93,113295.0,46.2892,46.4192,46.2056,46.3821,113295.0
2022-10-07 10:55:00,49.94,50.0,49.8,49.86,125895.0,46.3914,46.4471,46.2613,46.317,125895.0
2022-10-07 11:00:00,49.85,49.89,49.76,49.84,96592.0,46.3078,46.3449,46.2242,46.2985,96592.0
2022-10-07 11:05:00,49.84,49.84,49.52,49.53,121324.0,46.2985,46.2985,46.0012,46.0105,121324.0
2022-10-07 11:10:00,49.53,49.59,49.37,49.39,178010.0,46.0105,46.0662,45.8619,45.8804,178010.0
2022-10-07 11:15:00,49.39,49.55,49.36,49.39,130983.0,45.8804,46.0291,45.8526,45.8804,130983.0
2022-10-07 11:20:00,49.4,49.43,49.2,49.42,216715.0,45.8897,45.9176,45.7039,45.9083,216715.0
2022-10-07 11:25:00,49.41,49.53,49.37,49.47,76567.0,45.899,46.0105,45.8619,45.9548,76567.0
2022-10-07 11:30:00,49.47,49.6,49.38,49.43,76724.0,45.9548,46.0755,45.8712,45.9176,76724.0
2022-10-07 11:35:00,49.43,49.68,49.43,49.61,54895.0,45.9176,46.1498,45.9176,46.0848,54895.0
2022-10-07 11:40:00,49.61,49.66,49.54,49.62,56011.0,46.0848,46.1313,46.0198,46.0941,56011.0
2022-10-07 11:45:00,49.61,49.63,49.53,49.55,56086.0,46.0848,46.1034,46.0105,46.0291,56086.0
2022-10-07 11:50:00,49.55,49.7,49.53,49.66,60773.0,46.0291,46.1684,46.0105,46.1313,60773.0
2022-10-07 11:55:00,49.66,49.73,49.59,49.73,40692.0,46.1313,46.1963,46.0662,46.1963,40692.0
2022-10-07 12:00:00,49.73,49.79,49.66,49.73,41024.0,46.1963,46.252,46.1313,46.1963,41024.0
2022-10-07 12:05:00,49.75,49.8,49.72,49.8,37076.0,46.2149,46.2613,46.187,46.2613,37076.0
2022-10-07 12:10:00,49.79,49.81,49.74,49.74,48708.0,46.252,46.2706,46.2056,46.2056,48708.0
2022-10-07 12:15:00,49.73,49.8,49.7,49.78,40684.0,46.1963,46.2613,46.1684,46.2427,40684.0
2022-10-07 12:20:00,49.78,49.81,49.54,49.55,59771.0,46.2427,46.2706,46.0198,46.0291,59771.0
2022-10-07 12:25:00,49.55,49.59,49.45,49.47,95009.0,46.0291,46.0662,45.9362,45.9548,95009.0
2022-10-07 12:30:00,49.47,49.63,49.42,49.6,90865.0,45.9548,46.1034,45.9083,46.0755,90865.0
2022-10-07 12:35:00,49.61,49.81,49.6,49.8,34414.0,46.0848,46.2706,46.0755,46.2613,34414.0
2022-10-07 12:40:00,49.8,49.82,49.68,49.77,75247.0,46.2613,46.2799,46.1498,46.2334,75247.0
2022-10-07 12:45:00,49.78,49.79,49.59,49.64,51844.0,46.2427,46.252,46.0662,46.1127,51844.0
2022-10-07 12:50:00,49.64,49.69,49.61,49.66,37957.0,46.1127,46.1591,46.0848,46.1313,37957.0
2022-10-07 12:55:00,49.66,49.87,49.66,49.87,46121.0,46.1313,46.3263,46.1313,46.3263,46121.0
2022-10-07 13:00:00,49.86,49.86,49.6,49.72,70371.0,46.317,46.317,46.0755,46.187,70371.0
2022-10-07 13:05:00,49.71,49.77,49.68,49.68,37569.0,46.1777,46.2334,46.1498,46.1498,37569.0
2022-10-07 13:10:00,49.68,49.82,49.67,49.81,36501.0,46.1498,46.2799,46.1405,46.2706,36501.0
2022-10-07 13:15:00,49.81,49.88,49.76,49.77,181911.0,46.2706,46.3356,46.2242,46.2334,181911.0
2022-10-07 13:20:00,49.77,49.77,49.62,49.66,44236.0,46.2334,46.2334,46.0941,46.1313,44236.0
2022-10-07 13:25:00,49.66,49.75,49.62,49.69,36386.0,46.1313,46.2149,46.0941,46.1591,36386.0
2022-10-07 13:30:00,49.69,49.74,49.61,49.66,30502.0,46.1591,46.2056,46.0848,46.1313,30502.0
2022-10-07 13:35:00,49.66,49.74,49.65,49.69,44546.0,46.1313,46.2056,46.122,46.1591,44546.0
2022-10-07 13:40:00,49.7,49.81,49.69,49.75,79286.0,46.1684,46.2706,46.1591,46.2149,79286.0
2022-10-07 13:45:00,49.73,49.75,49.68,49.73,107150.0,46.1963,46.2149,46.1498,46.1963,107150.0
2022-10-07 13:50:00,49.73,49.74,49.67,49.7,42090.0,46.1963,46.2056,46.1405,46.1684,42090.0
2022-10-07 13:55:00,49.71,49.76,49.67,49.72,27035.0,46.1777,46.2242,46.1405,46.187,27035.0
2022-10-07 14:00:00,49.72,49.74,49.66,49.7,68485.0,46.187,46.2056,46.1313,46.1684,68485.0
2022-10-07 14:05:00,49.7,49.72,49.64,49.67,50219.0,46.1684,46.187,46.1127,46.1405,50219.0
2022-10-07 14:10:00,49.67,49.71,49.64,49.69,49891.0,46.1405,46.1777,46.1127,46.1591,49891.0
2022-10-07 14:15:00,49.7,49.71,49.62,49.68,42197.0,46.1684,46.1777,46.0941,46.1498,42197.0
2022-10-07 14:20:00,49.68,49.71,49.59,49.61,44058.0,46.1498,46.1777,46.0662,46.0848,44058.0
2022-10-07 14:25:00,49.62,49.66,49.55,49.59,54597.0,46.0941,46.1313,46.0291,46.0662,54597.0
2022-10-07 14:30:00,49.59,49.66,49.54,49.65,44300.0,46.0662,46.1313,46.0198,46.122,44300.0
2022-10-07 14:35:00,49.65,49.73,49.64,49.69,34542.0,46.122,46.1963,46.1127,46.1591,34542.0
2022-10-07 14:40:00,49.69,49.74,49.66,49.67,21239.0,46.1591,46.2056,46.1313,46.1405,21239.0
2022-10-07 14:45:00,49.68,49.7,49.66,49.69,34670.0,46.1498,46.1684,46.1313,46.1591,34670.0
2022-10-07 14:50:00,49.7,49.72,49.65,49.67,44754.0,46.1684,46.187,46.122,46.1405,44754.0
2022-10-07 14:55:00,49.68,49.72,49.68,49.7,23564.0,46.1498,46.187,46.1498,46.1684,23564.0
2022-10-07 15:00:00,49.7,49.76,49.67,49.75,50923.0,46.1684,46.2242,46.1405,46.2149,50923.0
2022-10-07 15:05:00,49.75,49.79,49.72,49.77,36006.0,46.2149,46.252,46.187,46.2334,36006.0
2022-10-07 15:10:00,49.77,49.79,49.73,49.73,46061.0,46.2334,46.252,46.1963,46.1963,46061.0
2022-10-07 15:15:00,49.73,49.76,49.64,49.66,41081.0,46.1963,46.2242,46.1127,46.1313,41081.0
2022-10-07 15:20:00,49.66,49.71,49.64,49.7,45253.0,46.1313,46.1777,46.1127,46.1684,45253.0
2022-10-07 15:25:00,49.7,49.71,49.6,49.65,77273.0,46.1684,46.1777,46.0755,46.122,77273.0
2022-10-07 15:30:00,49.66,49.72,49.64,49.65,80420.0,46.1313,46.187,46.1127,46.122,80420.0
2022-10-07 15:35:00,49.66,49.76,49.64,49.76,94700.0,46.1313,46.2242,46.1127,46.2242,94700.0
2022-10-07 15:40:00,49.76,49.86,49.7,49.82,136092.0,46.2242,46.317,46.1684,46.2799,136092.0
2022-10-07 15:45:00,49.82,49.92,49.77,49.9,128663.0,46.2799,46.3728,46.2334,46.3542,128663.0
2022-10-07 15:50:00,49.9,49.94,49.77,49.87,293350.0,46.3542,46.3914,46.2334,46.3263,293350.0
2022-10-07 15:55:00,49.87,49.96,49.79,49.91,375690.0,46.3263,46.4099,46.252,46.3635,375690.0
2022-10-10 09:30:00,48.99,49.06,47.81,47.84,323603.0,45.5089,45.5739,44.4127,44.4406,323603.0
2022-10-10 09:35:00,47.83,48.13,47.83,47.87,196048.0,44.4313,44.71,44.4313,44.4685,196048.0
2022-10-10 09:40:00,47.85,48.33,47.76,48.25,149911.0,44.4499,44.8958,44.3663,44.8215,149911.0
2022-10-10 09:45:00,48.23,48.38,48.07,48.11,136729.0,44.8029,44.9422,44.6542,44.6914,136729.0
2022-10-10 09:50:00,48.11,48.27,47.94,48.09,78336.0,44.6914,44.84,44.5335,44.6728,78336.0
2022-10-10 09:55:00,48.09,48.25,48.03,48.09,65448.0,44.6728,44.8215,44.6171,44.6728,65448.0
2022-10-10 10:00:00,48.09,48.11,47.9,47.98,151951.0,44.6728,44.6914,44.4963,44.5706,151951.0
2022-10-10 10:05:00,47.98,48.07,47.66,47.66,232443.0,44.5706,44.6542,44.2734,44.2734,232443.0
2022-10-10 10:10:00,47.67,47.78,47.63,47.7,217689.0,44.2827,44.3848,44.2455,44.3105,217689.0
2022-10-10 10:15:00,47.7,47.87,47.66,47.74,342346.0,44.3105,44.4685,44.2734,44.3477,342346.0
2022-10-10 10:20:00,47.74,48.02,47.71,47.93,243452.0,44.3477,44.6078,44.3198,44.5242,243452.0
2022-10-10 10:25:00,47.91,48.18,47.81,47.95,189978.0,44.5056,44.7564,44.4127,44.5428,189978.0
2022-10-10 10:30:00,47.94,47.94,47.71,47.77,110171.0,44.5335,44.5335,44.3198,44.3756,110171.0
2022-10-10 10:35:00,47.76,47.79,47.62,47.62,91404.0,44.3663,44.3941,44.2362,44.2362,91404.0
2022-10-10 10:40:00,47.61,47.66,47.57,47.6,70798.0,44.2269,44.2734,44.1898,44.2176,70798.0
2022-10-10 10:45:00,47.6,47.63,47.46,47.47,82615.0,44.2176,44.2455,44.0876,44.0969,82615.0
2022-10-10 10:50:00,47.46,47.6,47.41,47.41,67274.0,44.0876,44.2176,44.0411,44.0411,67274.0
2022-10-10 10:55:00,47.4,47.4,47.26,47.33,119035.0,44.0318,44.0318,43.9018,43.9668,119035.0
2022-10-10 11:00:00,47.31,47.31,47.12,47.14,127132.0,43.9482,43.9482,43.7717,43.7903,127132.0
2022-10-10 11:05:00,47.14,47.21,47.0,47.01,155118.0,43.7903,43.8554,43.6603,43.6696,155118.0
2022-10-10 11:10:00,47.0,47.17,46.98,47.13,252393.0,43.6603,43.8182,43.6417,43.781,252393.0
2022-10-10 11:15:00,47.12,47.13,46.96,47.02,150353.0,43.7717,43.781,43.6231,43.6789,150353.0
2022-10-10 11:20:00,47.02,47.28,47.01,47.28,121812.0,43.6789,43.9204,43.6696,43.9204,121812.0
2022-10-10 11:25:00,47.28,47.31,47.18,47.24,96019.0,43.9204,43.9482,43.8275,43.8832,96019.0
2022-10-10 11:30:00,47.24,47.42,47.24,47.41,81355.0,43.8832,44.0504,43.8832,44.0411,81355.0
2022-10-10 11:35:00,47.4,47.4,47.21,47.22,47730.0,44.0318,44.0318,43.8554,43.8646,47730.0
2022-10-10 11:40:00,47.21,47.23,47.11,47.23,61553.0,43.8554,43.8739,43.7625,43.8739,61553.0
2022-10-10 11:45:00,47.23,47.37,47.21,47.37,47756.0,43.8739,44.004,43.8554,44.004,47756.0
2022-10-10 11:50:00,47.36,47.49,47.31,47.34,40332.0,43.9947,44.1155,43.9482,43.9761,40332.0
2022-10-10 11:55:00,47.35,47.42,47.31,47.38,27755.0,43.9854,44.0504,43.9482,44.0133,27755.0
2022-10-10 12:00:00,47.38,47.38,47.29,47.33,54761.0,44.0133,44.0133,43.9297,43.9668,54761.0
2022-10-10 12:05:00,47.32,47.36,47.27,47.28,23662.0,43.9575,43.9947,43.9111,43.9204,23662.0
2022-10-10 12:10:00,47.29,47.29,47.17,47.19,39566.0,43.9297,43.9297,43.8182,43.8368,39566.0
2022-10-10 12:15:00,47.19,47.2,47.09,47.09,33461.0,43.8368,43.8461,43.7439,43.7439,33461.0
2022-10-10 12:20:00,47.08,47.08,46.91,46.94,55544.0,43.7346,43.7346,43.5767,43.6045,55544.0
2022-10-10 12:25:00,46.95,46.97,46.88,46.93,53686.0,43.6138,43.6324,43.5488,43.5952,53686.0
2022-10-10 12:30:00,46.92,46.97,46.91,46.97,54056.0,43.586,43.6324,43.5767,43.6324,54056.0
2022-10-10 12:35:00,46.96,46.99,46.91,46.93,33738.0,43.6231,43.651,43.5767,43.5952,33738.0
2022-10-10 12:40:00,46.94,46.96,46.89,46.96,45504.0,43.6045,43.6231,43.5581,43.6231,45504.0
2022-10-10 12:45:00,46.97,47.04,46.95,47.0,43103.0,43.6324,43.6974,43.6138,43.6603,43103.0
2022-10-10 12:50:00,47.0,47.03,46.91,46.99,71368.0,43.6603,43.6881,43.5767,43.651,71368.0
2022-10-10 12:55:00,46.99,47.05,46.87,46.88,78967.0,43.651,43.7067,43.5395,43.5488,78967.0
2022-10-10 13:00:00,46.88,46.88,46.72,46.75,103449.0,43.5488,43.5488,43.4002,43.428,103449.0
2022-10-10 13:05:00,46.75,46.81,46.73,46.79,41430.0,43.428,43.4838,43.4095,43.4652,41430.0
2022-10-10 13:10:00,46.79,47.0,46.74,46.98,65153.0,43.4652,43.6603,43.4187,43.6417,65153.0
2022-10-10 13:15:00,46.98,47.0,46.93,47.0,49063.0,43.6417,43.6603,43.5952,43.6603,49063.0
2022-10-10 13:20:00,47.0,47.08,46.99,47.04,70259.0,43.6603,43.7346,43.651,43.6974,70259.0
2022-10-10 13:25:00,47.04,47.07,46.99,47.01,51901.0,43.6974,43.7253,43.651,43.6696,51901.0
2022-10-10 13:30:00,47.01,47.15,47.0,47.14,73293.0,43.6696,43.7996,43.6603,43.7903,73293.0
2022-10-10 13:35:00,47.15,47.25,47.15,47.23,26588.0,43.7996,43.8925,43.7996,43.8739,26588.0
2022-10-10 13:40:00,47.24,47.27,47.18,47.24,38371.0,43.8832,43.9111,43.8275,43.8832,38371.0
2022-10-10 13:45:00,47.25,47.61,47.24,47.55,63650.0,43.8925,44.2269,43.8832,44.1712,63650.0
2022-10-10 13:50:00,47.55,47.67,47.53,47.65,48059.0,44.1712,44.2827,44.1526,44.2641,48059.0
2022-10-10 13:55:00,47.66,47.67,47.55,47.56,38709.0,44.2734,44.2827,44.1712,44.1805,38709.0
2022-10-10 14:00:00,47.57,47.58,47.46,47.49,41727.0,44.1898,44.1991,44.0876,44.1155,41727.0
2022-10-10 14:05:00,47.5,47.51,47.4,47.4,29477.0,44.1247,44.134,44.0318,44.0318,29477.0
2022-10-10 14:10:00,47.4,47.44,47.34,47.34,25672.0,44.0318,44.069,43.9761,43.9761,25672.0
2022-10-10 14:15:00,47.34,47.35,47.3,47.34,31858.0,43.9761,43.9854,43.939,43.9761,31858.0
2022-10-10 14:20:00,47.33,47.37,47.26,47.28,32368.0,43.9668,44.004,43.9018,43.9204,32368.0
2022-10-10 14:25:00,47.27,47.32,47.26,47.3,40674.0,43.9111,43.9575,43.9018,43.939,40674.0
2022-10-10 14:30:00,47.3,47.36,47.28,47.35,40768.0,43.939,43.9947,43.9204,43.9854,40768.0
2022-10-10 14:35:00,47.34,47.45,47.34,47.45,32852.0,43.9761,44.0783,43.9761,44.0783,32852.0
2022-10-10 14:40:00,47.45,47.49,47.39,47.42,43760.0,44.0783,44.1155,44.0226,44.0504,43760.0
2022-10-10 14:45:00,47.42,47.42,47.35,47.41,24228.0,44.0504,44.0504,43.9854,44.0411,24228.0
2022-10-10 14:50:00,47.4,47.46,47.37,47.46,31505.0,44.0318,44.0876,44.004,44.0876,31505.0
2022-10-10 14:55:00,47.47,47.47,47.36,47.42,28396.0,44.0969,44.0969,43.9947,44.0504,28396.0
2022-10-10 15:00:00,47.42,47.51,47.36,47.39,27344.0,44.0504,44.134,43.9947,44.0226,27344.0
2022-10-10 15:05:00,47.4,47.49,47.37,47.48,23107.0,44.0318,44.1155,44.004,44.1062,23107.0
2022-10-10 15:10:00,47.48,47.58,47.44,47.55,46656.0,44.1062,44.1991,44.069,44.1712,46656.0
2022-10-10 15:15:00,47.55,47.69,47.55,47.69,50217.0,44.1712,44.3012,44.1712,44.3012,50217.0
2022-10-10 15:20:00,47.7,47.7,47.61,47.65,46656.0,44.3105,44.3105,44.2269,44.2641,46656.0
2022-10-10 15:25:00,47.64,47.65,47.53,47.59,36400.0,44.2548,44.2641,44.1526,44.2083,36400.0
2022-10-10 15:30:00,47.59,47.6,47.53,47.6,83461.0,44.2083,44.2176,44.1526,44.2176,83461.0
2022-10-10 15:35:00,47.6,47.7,47.55,47.66,100795.0,44.2176,44.3105,44.1712,44.2734,100795.0
2022-10-10 15:40:00,47.66,47.67,47.58,47.65,69822.0,44.2734,44.2827,44.1991,44.2641,69822.0
2022-10-10 15:45:00,47.66,47.7,47.59,47.63,135907.0,44.2734,44.3105,44.2083,44.2455,135907.0
2022-10-10 15:50:00,47.62,47.71,47.54,47.7,182575.0,44.2362,44.3198,44.1619,44.3105,182575.0
2022-10-10 15:55:00,47.7,47.72,47.56,47.58,347577.0,44.3105,44.3291,44.1805,44.1991,347577.0
2022-10-11 09:30:00,46.51,46.66,46.11,46.11,230286.0,43.2051,43.3444,42.8335,42.8335,230286.0
2022-10-11 09:35:00,46.11,46.36,46.01,46.03,137654.0,42.8335,43.0657,42.7406,42.7592,137654.0
2022-10-11 09:40:00,46.03,46.09,45.81,45.93,232327.0,42.7592,42.8149,42.5548,42.6663,232327.0
2022-10-11 09:45:00,45.93,46.18,45.85,45.98,173055.0,42.6663,42.8985,42.592,42.7128,173055.0
2022-10-11 09:50:00,45.98,46.02,45.68,45.69,134320.0,42.7128,42.7499,42.4341,42.4434,134320.0
2022-10-11 09:55:00,45.68,45.8,45.45,45.48,162653.0,42.4341,42.5455,42.2204,42.2483,162653.0
2022-10-11 10:00:00,45.48,45.65,45.31,45.44,154291.0,42.2483,42.4062,42.0904,42.2111,154291.0
2022-10-11 10:05:00,45.44,45.65,45.4,45.64,116715.0,42.2111,42.4062,42.174,42.3969,116715.0
2022-10-11 10:10:00,45.63,45.89,45.63,45.89,127913.0,42.3876,42.6291,42.3876,42.6291,127913.0
2022-10-11 10:15:00,45.89,45.99,45.77,45.84,115005.0,42.6291,42.722,42.5177,42.5827,115005.0
2022-10-11 10:20:00,45.84,46.03,45.74,45.99,152205.0,42.5827,42.7592,42.4898,42.722,152205.0
2022-10-11 10:25:00,46.0,46.44,46.0,46.3,155443.0,42.7313,43.1401,42.7313,43.01,155443.0
2022-10-11 10:30:00,46.3,46.56,46.17,46.48,112852.0,43.01,43.2515,42.8893,43.1772,112852.0
2022-10-11 10:35:00,46.48,46.73,46.46,46.72,173541.0,43.1772,43.4095,43.1586,43.4002,173541.0
2022-10-11 10:40:00,46.73,47.1,46.72,46.87,135235.0,43.4095,43.7532,43.4002,43.5395,135235.0
2022-10-11 10:45:00,46.9,46.94,46.4,46.4,64280.0,43.5674,43.6045,43.1029,43.1029,64280.0
2022-10-11 10:50:00,46.39,46.44,46.18,46.18,83967.0,43.0936,43.1401,42.8985,42.8985,83967.0
2022-10-11 10:55:00,46.18,46.31,46.1,46.16,107271.0,42.8985,43.0193,42.8242,42.88,107271.0
2022-10-11 11:00:00,46.16,46.63,46.14,46.61,123310.0,42.88,43.3166,42.8614,43.298,123310.0
2022-10-11 11:05:00,46.61,46.66,46.38,46.44,42018.0,43.298,43.3444,43.0843,43.1401,42018.0
2022-10-11 11:10:00,46.46,46.53,46.38,46.53,45419.0,43.1586,43.2237,43.0843,43.2237,45419.0
2022-10-11 11:15:00,46.52,46.59,46.43,46.46,66264.0,43.2144,43.2794,43.1308,43.1586,66264.0
2022-10-11 11:20:00,46.47,46.52,46.4,46.46,135941.0,43.1679,43.2144,43.1029,43.1586,135941.0
2022-10-11 11:25:00,46.47,46.88,46.45,46.84,118372.0,43.1679,43.5488,43.1494,43.5116,118372.0
2022-10-11 11:30:00,46.84,47.04,46.84,47.0,87010.0,43.5116,43.6974,43.5116,43.6603,87010.0
2022-10-11 11:35:00,47.0,47.19,46.99,47.04,79642.0,43.6603,43.8368,43.651,43.6974,79642.0
2022-10-11 11:40:00,47.04,47.27,46.94,47.27,97967.0,43.6974,43.9111,43.6045,43.9111,97967.0
2022-10-11 11:45:00,47.27,47.4,47.27,47.33,108363.0,43.9111,44.0318,43.9111,43.9668,108363.0
2022-10-11 11:50:00,47.33,47.41,47.18,47.22,54169.0,43.9668,44.0411,43.8275,43.8646,54169.0
2022-10-11 11:55:00,47.21,47.33,47.19,47.22,67122.0,43.8554,43.9668,43.8368,43.8646,67122.0
2022-10-11 12:00:00,47.22,47.22,46.76,46.79,73949.0,43.8646,43.8646,43.4373,43.4652,73949.0
2022-10-11 12:05:00,46.8,47.02,46.77,47.0,93141.0,43.4745,43.6789,43.4466,43.6603,93141.0
2022-10-11 12:10:00,47.0,47.11,46.94,47.11,61574.0,43.6603,43.7625,43.6045,43.7625,61574.0
2022-10-11 12:15:00,47.13,47.27,47.12,47.27,41626.0,43.781,43.9111,43.7717,43.9111,41626.0
2022-10-11 12:20:00,47.27,47.33,47.13,47.27,50361.0,43.9111,43.9668,43.781,43.9111,50361.0
2022-10-11 12:25:00,47.28,47.31,47.11,47.12,44964.0,43.9204,43.9482,43.7625,43.7717,44964.0
2022-10-11 12:30:00,47.12,47.18,47.08,47.13,37086.0,43.7717,43.8275,43.7346,43.781,37086.0
2022-10-11 12:35:00,47.13,47.14,47.03,47.14,26663.0,43.781,43.7903,43.6881,43.7903,26663.0
2022-10-11 12:40:00,47.13,47.32,47.12,47.3,60872.0,43.781,43.9575,43.7717,43.939,60872.0
2022-10-11 12:45:00,47.31,47.37,47.25,47.27,61672.0,43.9482,44.004,43.8925,43.9111,61672.0
2022-10-11 12:50:00,47.29,47.3,47.12,47.12,27203.0,43.9297,43.939,43.7717,43.7717,27203.0
2022-10-11 12:55:00,47.11,47.18,47.07,47.12,24398.0,43.7625,43.8275,43.7253,43.7717,24398.0
2022-10-11 13:00:00,47.09,47.09,46.95,46.96,38647.0,43.7439,43.7439,43.6138,43.6231,38647.0
2022-10-11 13:05:00,46.96,47.02,46.9,47.02,31561.0,43.6231,43.6789,43.5674,43.6789,31561.0
2022-10-11 13:10:00,47.05,47.07,46.95,46.96,20614.0,43.7067,43.7253,43.6138,43.6231,20614.0
2022-10-11 13:15:00,46.98,46.99,46.86,46.9,43978.0,43.6417,43.651,43.5302,43.5674,43978.0
2022-10-11 13:20:00,46.89,46.91,46.81,46.88,72805.0,43.5581,43.5767,43.4838,43.5488,72805.0
2022-10-11 13:25:00,46.88,46.89,46.66,46.71,40323.0,43.5488,43.5581,43.3444,43.3909,40323.0
2022-10-11 13:30:00,46.7,46.7,46.57,46.66,28140.0,43.3816,43.3816,43.2608,43.3444,28140.0
2022-10-11 13:35:00,46.66,46.69,46.59,46.65,38220.0,43.3444,43.3723,43.2794,43.3351,38220.0
2022-10-11 13:40:00,46.65,46.68,46.61,46.62,35682.0,43.3351,43.363,43.298,43.3073,35682.0
2022-10-11 13:45:00,46.62,46.69,46.53,46.54,29962.0,43.3073,43.3723,43.2237,43.233,29962.0
2022-10-11 13:50:00,46.55,46.55,46.49,46.52,49503.0,43.2422,43.2422,43.1865,43.2144,49503.0
2022-10-11 13:55:00,46.51,46.63,46.48,46.63,32441.0,43.2051,43.3166,43.1772,43.3166,32441.0
2022-10-11 14:00:00,46.63,46.75,46.6,46.74,38654.0,43.3166,43.428,43.2887,43.4187,38654.0
2022-10-11 14:05:00,46.75,46.79,46.64,46.71,29111.0,43.428,43.4652,43.3259,43.3909,29111.0
2022-10-11 14:10:00,46.7,46.71,46.54,46.63,40799.0,43.3816,43.3909,43.233,43.3166,40799.0
2022-10-11 14:15:00,46.62,46.62,46.54,46.58,42709.0,43.3073,43.3073,43.233,43.2701,42709.0
2022-10-11 14:20:00,46.57,46.67,46.55,46.66,34117.0,43.2608,43.3537,43.2422,43.3444,34117.0
2022-10-11 14:25:00,46.66,46.71,46.6,46.64,45369.0,43.3444,43.3909,43.2887,43.3259,45369.0
2022-10-11 14:30:00,46.65,46.68,46.61,46.62,28153.0,43.3351,43.363,43.298,43.3073,28153.0
2022-10-11 14:35:00,46.63,46.63,46.52,46.55,57728.0,43.3166,43.3166,43.2144,43.2422,57728.0
2022-10-11 14:40:00,46.54,46.6,46.49,46.49,56118.0,43.233,43.2887,43.1865,43.1865,56118.0
2022-10-11 14:45:00,46.5,46.5,46.22,46.32,124605.0,43.1958,43.1958,42.9357,43.0286,124605.0
2022-10-11 14:50:00,46.33,46.35,46.21,46.24,77776.0,43.0379,43.0565,42.9264,42.9543,77776.0
2022-10-11 14:55:00,46.24,46.25,46.1,46.14,59332.0,42.9543,42.9636,42.8242,42.8614,59332.0
2022-10-11 15:00:00,46.13,46.15,46.07,46.14,73003.0,42.8521,42.8707,42.7964,42.8614,73003.0
2022-10-11 15:05:00,46.13,46.2,46.1,46.12,46240.0,42.8521,42.9171,42.8242,42.8428,46240.0
2022-10-11 15:10:00,46.12,46.16,45.99,46.03,180963.0,42.8428,42.88,42.722,42.7592,180963.0
2022-10-11 15:15:00,46.02,46.06,45.95,46.01,165784.0,42.7499,42.7871,42.6849,42.7406,165784.0
2022-10-11 15:20:00,46.01,46.13,45.98,46.13,116136.0,42.7406,42.8521,42.7128,42.8521,116136.0
2022-10-11 15:25:00,46.13,46.19,46.04,46.1,73262.0,42.8521,42.9078,42.7685,42.8242,73262.0
2022-10-11 15:30:00,46.1,46.15,46.06,46.14,69096.0,42.8242,42.8707,42.7871,42.8614,69096.0
2022-10-11 15:35:00,46.14,46.33,46.13,46.3,73883.0,42.8614,43.0379,42.8521,43.01,73883.0
2022-10-11 15:40:00,46.3,46.3,46.18,46.27,74163.0,43.01,43.01,42.8985,42.9821,74163.0
2022-10-11 15:45:00,46.28,46.35,46.23,46.32,108581.0,42.9914,43.0565,42.945,43.0286,108581.0
2022-10-11 15:50:00,46.32,46.32,46.12,46.3,157934.0,43.0286,43.0286,42.8428,43.01,157934.0
2022-10-11 15:55:00,46.3,46.33,46.2,46.27,282526.0,43.01,43.0379,42.9171,42.9821,282526.0
2022-10-12 09:30:00,46.34,46.34,45.6,46.11,321818.0,43.0472,43.0472,42.3598,42.8335,321818.0
2022-10-12 09:35:00,46.12,47.23,46.11,47.11,239538.0,42.8428,43.8739,42.8335,43.7625,239538.0
2022-10-12 09:40:00,47.1,47.18,46.85,47.09,179036.0,43.7532,43.8275,43.5209,43.7439,179036.0
2022-10-12 09:45:00,47.1,47.23,46.47,46.49,126434.0,43.7532,43.8739,43.1679,43.1865,126434.0
2022-10-12 09:50:00,46.49,46.49,46.09,46.14,85596.0,43.1865,43.1865,42.8149,42.8614,85596.0
2022-10-12 09:55:00,46.15,46.48,46.06,46.29,63562.0,42.8707,43.1772,42.7871,43.0007,63562.0
2022-10-12 10:00:00,46.3,46.57,46.2,46.51,119370.0,43.01,43.2608,42.9171,43.2051,119370.0
2022-10-12 10:05:00,46.5,46.52,46.2,46.36,77671.0,43.1958,43.2144,42.9171,43.0657,77671.0
2022-10-12 10:10:00,46.38,46.54,46.31,46.36,63660.0,43.0843,43.233,43.0193,43.0657,63660.0
2022-10-12 10:15:00,46.36,46.37,46.21,46.26,84322.0,43.0657,43.075,42.9264,42.9729,84322.0
2022-10-12 10:20:00,46.22,46.25,46.11,46.21,19670.0,42.9357,42.9636,42.8335,42.9264,19670.0
2022-10-12 10:25:00,46.2,46.52,46.19,46.43,42359.0,42.9171,43.2144,42.9078,43.1308,42359.0
2022-10-12 10:30:00,46.44,46.59,46.37,46.51,41604.0,43.1401,43.2794,43.075,43.2051,41604.0
2022-10-12 10:35:00,46.5,46.51,46.25,46.35,28997.0,43.1958,43.2051,42.9636,43.0565,28997.0
2022-10-12 10:40:00,46.32,46.46,46.3,46.37,18111.0,43.0286,43.1586,43.01,43.075,18111.0
2022-10-12 10:45:00,46.37,46.45,46.29,46.35,21806.0,43.075,43.1494,43.0007,43.0565,21806.0
2022-10-12 10:50:00,46.33,46.4,46.31,46.39,56298.0,43.0379,43.1029,43.0193,43.0936,56298.0
2022-10-12 10:55:00,46.38,46.4,46.17,46.21,43036.0,43.0843,43.1029,42.8893,42.9264,43036.0
2022-10-12 11:00:00,46.19,46.27,46.15,46.18,28897.0,42.9078,42.9821,42.8707,42.8985,28897.0
2022-10-12 11:05:00,46.18,46.24,46.03,46.04,36700.0,42.8985,42.9543,42.7592,42.7685,36700.0
2022-10-12 11:10:00,46.05,46.18,46.05,46.16,27919.0,42.7778,42.8985,42.7778,42.88,27919.0
2022-10-12 11:15:00,46.17,46.4,46.17,46.38,20866.0,42.8893,43.1029,42.8893,43.0843,20866.0
2022-10-12 11:20:00,46.39,46.48,46.33,46.38,20054.0,43.0936,43.1772,43.0379,43.0843,20054.0
2022-10-12 11:25:00,46.38,46.38,46.22,46.37,36292.0,43.0843,43.0843,42.9357,43.075,36292.0
2022-10-12 11:30:00,46.38,46.41,46.3,46.3,17432.0,43.0843,43.1122,43.01,43.01,17432.0
2022-10-12 11:35:00,46.3,46.38,46.25,46.28,29220.0,43.01,43.0843,42.9636,42.9914,29220.0
2022-10-12 11:40:00,46.27,46.43,46.27,46.33,40585.0,42.9821,43.1308,42.9821,43.0379,40585.0
2022-10-12 11:45:00,46.33,46.38,46.32,46.36,17086.0,43.0379,43.0843,43.0286,43.0657,17086.0
2022-10-12 11:50:00,46.36,46.41,46.32,46.37,14421.0,43.0657,43.1122,43.0286,43.075,14421.0
2022-10-12 11:55:00,46.36,46.36,46.24,46.29,18875.0,43.0657,43.0657,42.9543,43.0007,18875.0
2022-10-12 12:00:00,46.28,46.35,46.26,46.3,18022.0,42.9914,43.0565,42.9729,43.01,18022.0
2022-10-12 12:05:00,46.3,46.33,46.17,46.2,37429.0,43.01,43.0379,42.8893,42.9171,37429.0
2022-10-12 12:10:00,46.2,46.21,46.09,46.21,38909.0,42.9171,42.9264,42.8149,42.9264,38909.0
2022-10-12 12:15:00,46.22,46.32,46.2,46.31,30171.0,42.9357,43.0286,42.9171,43.0193,30171.0
2022-10-12 12:20:00,46.32,46.33,46.24,46.27,22794.0,43.0286,43.0379,42.9543,42.9821,22794.0
2022-10-12 12:25:00,46.25,46.27,46.16,46.18,26050.0,42.9636,42.9821,42.88,42.8985,26050.0
2022-10-12 12:30:00,46.18,46.18,46.08,46.09,35551.0,42.8985,42.8985,42.8056,42.8149,35551.0
2022-10-12 12:35:00,46.09,46.13,46.03,46.12,52206.0,42.8149,42.8521,42.7592,42.8428,52206.0
2022-10-12 12:40:00,46.12,46.25,46.11,46.25,10457.0,42.8428,42.9636,42.8335,42.9636,10457.0
2022-10-12 12:45:00,46.25,46.31,46.24,46.3,10604.0,42.9636,43.0193,42.9543,43.01,10604.0
2022-10-12 12:50:00,46.3,46.36,46.3,46.32,19126.0,43.01,43.0657,43.01,43.0286,19126.0
2022-10-12 12:55:00,46.32,46.36,46.27,46.28,41449.0,43.0286,43.0657,42.9821,42.9914,41449.0
2022-10-12 13:00:00,46.28,46.36,46.26,46.28,11777.0,42.9914,43.0657,42.9729,42.9914,11777.0
2022-10-12 13:05:00,46.3,46.35,46.27,46.34,12884.0,43.01,43.0565,42.9821,43.0472,12884.0
2022-10-12 13:10:00,46.34,46.4,46.33,46.4,18823.0,43.0472,43.1029,43.0379,43.1029,18823.0
2022-10-12 13:15:00,46.39,46.41,46.34,46.37,34472.0,43.0936,43.1122,43.0472,43.075,34472.0
2022-10-12 13:20:00,46.37,46.44,46.37,46.42,18597.0,43.075,43.1401,43.075,43.1215,18597.0
2022-10-12 13:25:00,46.42,46.49,46.41,46.43,10564.0,43.1215,43.1865,43.1122,43.1308,10564.0
2022-10-12 13:30:00,46.44,46.47,46.4,46.41,22480.0,43.1401,43.1679,43.1029,43.1122,22480.0
2022-10-12 13:35:00,46.41,46.43,46.36,46.41,18995.0,43.1122,43.1308,43.0657,43.1122,18995.0
2022-10-12 13:40:00,46.42,46.44,46.36,46.4,13268.0,43.1215,43.1401,43.0657,43.1029,13268.0
2022-10-12 13:45:00,46.41,46.47,46.37,46.45,19209.0,43.1122,43.1679,43.075,43.1494,19209.0
2022-10-12 13:50:00,46.45,46.48,46.39,46.44,23926.0,43.1494,43.1772,43.0936,43.1401,23926.0
2022-10-12 13:55:00,46.44,46.47,46.42,46.47,18928.0,43.1401,43.1679,43.1215,43.1679,18928.0
2022-10-12 14:00:00,46.47,46.58,46.38,46.44,72095.0,43.1679,43.2701,43.0843,43.1401,72095.0
2022-10-12 14:05:00,46.45,46.66,46.44,46.58,28837.0,43.1494,43.3444,43.1401,43.2701,28837.0
2022-10-12 14:10:00,46.57,46.74,46.52,46.67,45234.0,43.2608,43.4187,43.2144,43.3537,45234.0
2022-10-12 14:15:00,46.68,46.71,46.6,46.66,28001.0,43.363,43.3909,43.2887,43.3444,28001.0
2022-10-12 14:20:00,46.66,46.68,46.54,46.61,29072.0,43.3444,43.363,43.233,43.298,29072.0
2022-10-12 14:25:00,46.61,46.74,46.59,46.67,36170.0,43.298,43.4187,43.2794,43.3537,36170.0
2022-10-12 14:30:00,46.69,46.72,46.62,46.69,22522.0,43.3723,43.4002,43.3073,43.3723,22522.0
2022-10-12 14:35:00,46.69,46.77,46.65,46.66,33008.0,43.3723,43.4466,43.3351,43.3444,33008.0
2022-10-12 14:40:00,46.67,46.69,46.6,46.61,15055.0,43.3537,43.3723,43.2887,43.298,15055.0
2022-10-12 14:45:00,46.6,46.65,46.55,46.55,17378.0,43.2887,43.3351,43.2422,43.2422,17378.0
2022-10-12 14:50:00,46.54,46.57,46.5,46.52,19031.0,43.233,43.2608,43.1958,43.2144,19031.0
2022-10-12 14:55:00,46.51,46.54,46.49,46.51,26735.0,43.2051,43.233,43.1865,43.2051,26735.0
2022-10-12 15:00:00,46.5,46.5,46.34,46.36,75488.0,43.1958,43.1958,43.0472,43.0657,75488.0
2022-10-12 15:05:00,46.35,46.44,46.34,46.4,24610.0,43.0565,43.1401,43.0472,43.1029,24610.0
2022-10-12 15:10:00,46.41,46.46,46.41,46.45,17877.0,43.1122,43.1586,43.1122,43.1494,17877.0
2022-10-12 15:15:00,46.44,46.58,46.42,46.58,35103.0,43.1401,43.2701,43.1215,43.2701,35103.0
2022-10-12 15:20:00,46.58,46.59,46.52,46.53,35591.0,43.2701,43.2794,43.2144,43.2237,35591.0
2022-10-12 15:25:00,46.53,46.57,46.49,46.51,35550.0,43.2237,43.2608,43.1865,43.2051,35550.0
2022-10-12 15:30:00,46.51,46.56,46.44,46.55,45007.0,43.2051,43.2515,43.1401,43.2422,45007.0
2022-10-12 15:35:00,46.57,46.57,46.49,46.53,40184.0,43.2608,43.2608,43.1865,43.2237,40184.0
2022-10-12 15:40:00,46.53,46.55,46.48,46.5,50817.0,43.2237,43.2422,43.1772,43.1958,50817.0
2022-10-12 15:45:00,46.5,46.5,46.43,46.44,109642.0,43.1958,43.1958,43.1308,43.1401,109642.0
2022-10-12 15:50:00,46.43,46.51,46.36,46.51,127127.0,43.1308,43.2051,43.0657,43.2051,127127.0
2022-10-12 15:55:00,46.5,46.5,46.37,46.4,252686.0,43.1958,43.1958,43.075,43.1029,252686.0
2022-10-13 09:30:00,44.06,44.6,43.89,44.6,299769.0,40.9292,41.4308,40.7713,41.4308,299769.0
2022-10-13 09:35:00,44.61,44.65,44.08,44.16,180852.0,41.4401,41.4773,40.9478,41.0221,180852.0
2022-10-13 09:40:00,44.18,44.43,43.87,44.1,160568.0,41.0407,41.2729,40.7527,40.9663,160568.0
2022-10-13 09:45:00,44.11,44.38,43.91,44.37,151551.0,40.9756,41.2264,40.7898,41.2172,151551.0
2022-10-13 09:50:00,44.37,44.5,44.09,44.11,107606.0,41.2172,41.3379,40.9571,40.9756,107606.0
2022-10-13 09:55:00,44.09,44.13,43.53,43.75,168381.0,40.9571,40.9942,40.4368,40.6412,168381.0
2022-10-13 10:00:00,43.75,43.96,43.6,43.92,119527.0,40.6412,40.8363,40.5019,40.7991,119527.0
2022-10-13 10:05:00,43.94,44.27,43.9,44.25,84481.0,40.8177,41.1243,40.7806,41.1057,84481.0
2022-10-13 10:10:00,44.24,44.3,44.08,44.21,58370.0,41.0964,41.1521,40.9478,41.0685,58370.0
2022-10-13 10:15:00,44.22,44.48,44.16,44.16,86347.0,41.0778,41.3193,41.0221,41.0221,86347.0
2022-10-13 10:20:00,44.19,44.32,44.08,44.18,109175.0,41.0499,41.1707,40.9478,41.0407,109175.0
2022-10-13 10:25:00,44.16,44.16,43.89,43.91,54828.0,41.0221,41.0221,40.7713,40.7898,54828.0
2022-10-13 10:30:00,43.89,44.06,43.81,43.95,87509.0,40.7713,40.9292,40.6969,40.827,87509.0
2022-10-13 10:35:00,43.94,44.11,43.78,44.11,53537.0,40.8177,40.9756,40.6691,40.9756,53537.0
2022-10-13 10:40:00,44.12,44.18,43.99,44.03,41285.0,40.9849,41.0407,40.8642,40.9013,41285.0
2022-10-13 10:45:00,44.02,44.2,44.0,44.17,88830.0,40.892,41.0592,40.8734,41.0314,88830.0
2022-10-13 10:50:00,44.19,44.31,44.07,44.13,104773.0,41.0499,41.1614,40.9385,40.9942,104773.0
2022-10-13 10:55:00,44.14,44.27,44.01,44.02,106652.0,41.0035,41.1243,40.8827,40.892,106652.0
2022-10-13 11:00:00,44.02,44.05,43.66,43.79,222264.0,40.892,40.9199,40.5576,40.6784,222264.0
2022-10-13 11:05:00,43.78,44.3,43.75,44.26,133794.0,40.6691,41.1521,40.6412,41.115,133794.0
2022-10-13 11:10:00,44.26,44.47,44.15,44.47,153686.0,41.115,41.31,41.0128,41.31,153686.0
2022-10-13 11:15:00,44.48,44.85,44.39,44.8,221184.0,41.3193,41.663,41.2357,41.6166,221184.0
2022-10-13 11:20:00,44.84,45.25,44.7,44.78,94998.0,41.6538,42.0346,41.5237,41.598,94998.0
2022-10-13 11:25:00,44.78,44.9,44.61,44.8,211831.0,41.598,41.7095,41.4401,41.6166,211831.0
2022-10-13 11:30:00,44.78,44.91,44.57,44.82,139308.0,41.598,41.7188,41.4029,41.6352,139308.0
2022-10-13 11:35:00,44.87,45.49,44.87,45.38,133803.0,41.6816,42.2576,41.6816,42.1554,133803.0
2022-10-13 11:40:00,45.39,45.59,45.03,45.06,111989.0,42.1647,42.3505,41.8303,41.8581,111989.0
2022-10-13 11:45:00,45.08,45.22,44.91,45.19,59805.0,41.8767,42.0068,41.7188,41.9789,59805.0
2022-10-13 11:50:00,45.16,45.22,45.04,45.18,56753.0,41.951,42.0068,41.8395,41.9696,56753.0
2022-10-13 11:55:00,45.19,45.24,45.0,45.01,29436.0,41.9789,42.0253,41.8024,41.8117,29436.0
2022-10-13 12:00:00,45.01,45.14,44.94,45.11,33852.0,41.8117,41.9324,41.7467,41.9046,33852.0
2022-10-13 12:05:00,45.12,45.13,44.93,44.94,35557.0,41.9139,41.9232,41.7374,41.7467,35557.0
2022-10-13 12:10:00,44.94,44.96,44.73,44.75,79319.0,41.7467,41.7652,41.5516,41.5702,79319.0
2022-10-13 12:15:00,44.76,44.82,44.5,44.53,49853.0,41.5794,41.6352,41.3379,41.3658,49853.0
2022-10-13 12:20:00,44.52,44.62,44.46,44.55,47767.0,41.3565,41.4494,41.3008,41.3844,47767.0
2022-10-13 12:25:00,44.55,44.58,44.39,44.39,22302.0,41.3844,41.4122,41.2357,41.2357,22302.0
2022-10-13 12:30:00,44.4,44.52,44.34,44.48,45599.0,41.245,41.3565,41.1893,41.3193,45599.0
2022-10-13 12:35:00,44.47,44.55,44.42,44.52,37023.0,41.31,41.3844,41.2636,41.3565,37023.0
2022-10-13 12:40:00,44.52,44.68,44.49,44.66,36523.0,41.3565,41.5051,41.3286,41.4865,36523.0
2022-10-13 12:45:00,44.67,44.71,44.58,44.65,23766.0,41.4958,41.533,41.4122,41.4773,23766.0
2022-10-13 12:50:00,44.65,44.84,44.65,44.75,61924.0,41.4773,41.6538,41.4773,41.5702,61924.0
2022-10-13 12:55:00,44.76,44.83,44.71,44.77,126285.0,41.5794,41.6445,41.533,41.5887,126285.0
2022-10-13 13:00:00,44.79,45.01,44.79,45.0,39727.0,41.6073,41.8117,41.6073,41.8024,39727.0
2022-10-13 13:05:00,45.0,45.02,44.88,44.92,50887.0,41.8024,41.821,41.6909,41.7281,50887.0
2022-10-13 13:10:00,44.91,45.15,44.9,45.15,95636.0,41.7188,41.9417,41.7095,41.9417,95636.0
2022-10-13 13:15:00,45.15,45.19,45.11,45.17,34409.0,41.9417,41.9789,41.9046,41.9603,34409.0
2022-10-13 13:20:00,45.18,45.3,45.18,45.29,45398.0,41.9696,42.0811,41.9696,42.0718,45398.0
2022-10-13 13:25:00,45.28,45.55,45.28,45.53,85408.0,42.0625,42.3133,42.0625,42.2947,85408.0
2022-10-13 13:30:00,45.57,45.79,45.54,45.74,149735.0,42.3319,42.5363,42.304,42.4898,149735.0
2022-10-13 13:35:00,45.75,45.76,45.56,45.59,43314.0,42.4991,42.5084,42.3226,42.3505,43314.0
2022-10-13 13:40:00,45.6,45.61,45.42,45.44,35645.0,42.3598,42.369,42.1925,42.2111,35645.0
2022-10-13 13:45:00,45.45,45.46,45.34,45.45,27662.0,42.2204,42.2297,42.1182,42.2204,27662.0
2022-10-13 13:50:00,45.45,45.48,45.37,45.4,16752.0,42.2204,42.2483,42.1461,42.174,16752.0
2022-10-13 13:55:00,45.41,45.41,45.1,45.15,205839.0,42.1833,42.1833,41.8953,41.9417,205839.0
2022-10-13 14:00:00,45.15,45.26,45.11,45.26,33873.0,41.9417,42.0439,41.9046,42.0439,33873.0
2022-10-13 14:05:00,45.28,45.29,45.18,45.18,22488.0,42.0625,42.0718,41.9696,41.9696,22488.0
2022-10-13 14:10:00,45.18,45.19,44.98,45.1,270166.0,41.9696,41.9789,41.7838,41.8953,270166.0
2022-10-13 14:15:00,45.11,45.2,45.11,45.2,34796.0,41.9046,41.9882,41.9046,41.9882,34796.0
2022-10-13 14:20:00,45.21,45.23,45.15,45.18,19278.0,41.9975,42.016,41.9417,41.9696,19278.0
2022-10-13 14:25:00,45.18,45.18,44.99,45.01,24017.0,41.9696,41.9696,41.7931,41.8117,24017.0
2022-10-13 14:30:00,45.01,45.06,44.98,45.02,9169.0,41.8117,41.8581,41.7838,41.821,9169.0
2022-10-13 14:35:00,45.02,45.18,45.02,45.15,31134.0,41.821,41.9696,41.821,41.9417,31134.0
2022-10-13 14:40:00,45.15,45.24,45.13,45.21,24482.0,41.9417,42.0253,41.9232,41.9975,24482.0
2022-10-13 14:45:00,45.21,45.27,45.19,45.22,15850.0,41.9975,42.0532,41.9789,42.0068,15850.0
2022-10-13 14:50:00,45.22,45.32,45.22,45.28,34850.0,42.0068,42.0997,42.0068,42.0625,34850.0
2022-10-13 14:55:00,45.28,45.33,45.24,45.28,48103.0,42.0625,42.1089,42.0253,42.0625,48103.0
2022-10-13 15:00:00,45.28,45.29,45.19,45.2,29080.0,42.0625,42.0718,41.9789,41.9882,29080.0
2022-10-13 15:05:00,45.2,45.39,45.19,45.38,41506.0,41.9882,42.1647,41.9789,42.1554,41506.0
2022-10-13 15:10:00,45.4,45.45,45.37,45.37,33299.0,42.174,42.2204,42.1461,42.1461,33299.0
2022-10-13 15:15:00,45.37,45.46,45.34,45.43,26170.0,42.1461,42.2297,42.1182,42.2018,26170.0
2022-10-13 15:20:00,45.43,45.43,45.33,45.36,52481.0,42.2018,42.2018,42.1089,42.1368,52481.0
2022-10-13 15:25:00,45.36,45.4,45.33,45.35,41686.0,42.1368,42.174,42.1089,42.1275,41686.0
2022-10-13 15:30:00,45.36,45.42,45.21,45.22,46019.0,42.1368,42.1925,41.9975,42.0068,46019.0
2022-10-13 15:35:00,45.21,45.22,45.15,45.19,46052.0,41.9975,42.0068,41.9417,41.9789,46052.0
2022-10-13 15:40:00,45.18,45.27,45.14,45.26,53754.0,41.9696,42.0532,41.9324,42.0439,53754.0
2022-10-13 15:45:00,45.26,45.26,45.19,45.22,80149.0,42.0439,42.0439,41.9789,42.0068,80149.0
2022-10-13 15:50:00,45.21,45.29,45.13,45.23,163395.0,41.9975,42.0718,41.9232,42.016,163395.0
2022-10-13 15:55:00,45.23,45.24,45.02,45.05,354940.0,42.016,42.0253,41.821,41.8488,354940.0
2022-10-14 09:30:00,45.24,45.27,43.5,43.56,440535.0,42.0253,42.0532,40.409,40.4647,440535.0
2022-10-14 09:35:00,43.55,43.82,43.24,43.62,627629.0,40.4554,40.7062,40.1675,40.5204,627629.0
2022-10-14 09:40:00,43.62,43.66,43.29,43.41,264469.0,40.5204,40.5576,40.2139,40.3254,264469.0
2022-10-14 09:45:00,43.4,43.59,43.17,43.52,410707.0,40.3161,40.4926,40.1024,40.4276,410707.0
2022-10-14 09:50:00,43.53,43.7,43.32,43.36,169986.0,40.4368,40.5948,40.2418,40.2789,169986.0
2022-10-14 09:55:00,43.36,43.45,43.1,43.23,126102.0,40.2789,40.3625,40.0374,40.1582,126102.0
2022-10-14 10:00:00,43.22,43.22,42.8,43.0,259567.0,40.1489,40.1489,39.7587,39.9445,259567.0
2022-10-14 10:05:00,43.0,43.25,42.9,42.9,140984.0,39.9445,40.1767,39.8516,39.8516,140984.0
2022-10-14 10:10:00,42.9,42.92,42.61,42.72,185085.0,39.8516,39.8702,39.5822,39.6844,185085.0
2022-10-14 10:15:00,42.71,42.93,42.67,42.85,100001.0,39.6751,39.8795,39.638,39.8052,100001.0
2022-10-14 10:20:00,42.83,42.83,42.56,42.57,76880.0,39.7866,39.7866,39.5358,39.5451,76880.0
2022-10-14 10:25:00,42.57,42.85,42.51,42.73,246714.0,39.5451,39.8052,39.4893,39.6937,246714.0
2022-10-14 10:30:00,42.72,42.98,42.69,42.8,158533.0,39.6844,39.9259,39.6565,39.7587,158533.0
2022-10-14 10:35:00,42.8,42.9,42.76,42.89,125224.0,39.7587,39.8516,39.7216,39.8423,125224.0
2022-10-14 10:40:00,42.9,43.01,42.58,42.59,102401.0,39.8516,39.9538,39.5543,39.5636,102401.0
2022-10-14 10:45:00,42.59,42.8,42.57,42.76,83472.0,39.5636,39.7587,39.5451,39.7216,83472.0
2022-10-14 10:50:00,42.76,43.09,42.69,43.09,96339.0,39.7216,40.0281,39.6565,40.0281,96339.0
2022-10-14 10:55:00,43.09,43.15,42.99,43.1,52334.0,40.0281,40.0838,39.9352,40.0374,52334.0
2022-10-14 11:00:00,43.07,43.2,43.0,43.14,141455.0,40.0095,40.1303,39.9445,40.0746,141455.0
2022-10-14 11:05:00,43.14,43.15,42.82,42.83,61540.0,40.0746,40.0838,39.7773,39.7866,61540.0
2022-10-14 11:10:00,42.83,42.87,42.69,42.7,41117.0,39.7866,39.8237,39.6565,39.6658,41117.0
2022-10-14 11:15:00,42.7,42.72,42.6,42.64,103322.0,39.6658,39.6844,39.5729,39.6101,103322.0
2022-10-14 11:20:00,42.64,42.85,42.63,42.84,127363.0,39.6101,39.8052,39.6008,39.7959,127363.0
2022-10-14 11:25:00,42.88,43.22,42.88,43.15,123098.0,39.833,40.1489,39.833,40.0838,123098.0
2022-10-14 11:30:00,43.14,43.14,42.88,42.91,131651.0,40.0746,40.0746,39.833,39.8609,131651.0
2022-10-14 11:35:00,42.92,43.14,42.87,43.13,120929.0,39.8702,40.0746,39.8237,40.0653,120929.0
2022-10-14 11:40:00,43.13,43.25,43.03,43.14,146080.0,40.0653,40.1767,39.9724,40.0746,146080.0
2022-10-14 11:45:00,43.14,43.15,42.79,42.8,99343.0,40.0746,40.0838,39.7494,39.7587,99343.0
2022-10-14 11:50:00,42.81,42.83,42.62,42.7,168775.0,39.768,39.7866,39.5915,39.6658,168775.0
2022-10-14 11:55:00,42.7,42.81,42.69,42.71,40677.0,39.6658,39.768,39.6565,39.6751,40677.0
2022-10-14 12:00:00,42.71,42.83,42.67,42.82,51967.0,39.6751,39.7866,39.638,39.7773,51967.0
2022-10-14 12:05:00,42.82,42.82,42.65,42.68,34304.0,39.7773,39.7773,39.6194,39.6472,34304.0
2022-10-14 12:10:00,42.68,42.71,42.56,42.56,57713.0,39.6472,39.6751,39.5358,39.5358,57713.0
2022-10-14 12:15:00,42.56,42.62,42.54,42.58,111749.0,39.5358,39.5915,39.5172,39.5543,111749.0
2022-10-14 12:20:00,42.58,42.72,42.52,42.66,164926.0,39.5543,39.6844,39.4986,39.6287,164926.0
2022-10-14 12:25:00,42.67,42.72,42.64,42.66,43013.0,39.638,39.6844,39.6101,39.6287,43013.0
2022-10-14 12:30:00,42.66,42.74,42.6,42.62,39801.0,39.6287,39.703,39.5729,39.5915,39801.0
2022-10-14 12:35:00,42.62,42.79,42.6,42.74,46554.0,39.5915,39.7494,39.5729,39.703,46554.0
2022-10-14 12:40:00,42.73,42.86,42.68,42.8,81395.0,39.6937,39.8145,39.6472,39.7587,81395.0
2022-10-14 12:45:00,42.78,42.78,42.56,42.58,81740.0,39.7401,39.7401,39.5358,39.5543,81740.0
2022-10-14 12:50:00,42.56,42.57,42.48,42.53,66878.0,39.5358,39.5451,39.4615,39.5079,66878.0
2022-10-14 12:55:00,42.54,42.57,42.52,42.55,28956.0,39.5172,39.5451,39.4986,39.5265,28956.0
2022-10-14 13:00:00,42.55,42.63,42.52,42.61,66841.0,39.5265,39.6008,39.4986,39.5822,66841.0
2022-10-14 13:05:00,42.6,42.6,42.51,42.52,53827.0,39.5729,39.5729,39.4893,39.4986,53827.0
2022-10-14 13:10:00,42.52,42.62,42.5,42.55,74449.0,39.4986,39.5915,39.48,39.5265,74449.0
2022-10-14 13:15:00,42.55,42.61,42.53,42.58,77832.0,39.5265,39.5822,39.5079,39.5543,77832.0
2022-10-14 13:20:00,42.58,42.61,42.51,42.58,53399.0,39.5543,39.5822,39.4893,39.5543,53399.0
2022-10-14 13:25:00,42.57,42.6,42.55,42.6,46954.0,39.5451,39.5729,39.5265,39.5729,46954.0
2022-10-14 13:30:00,42.59,42.71,42.59,42.69,99758.0,39.5636,39.6751,39.5636,39.6565,99758.0
2022-10-14 13:35:00,42.68,42.76,42.62,42.72,134644.0,39.6472,39.7216,39.5915,39.6844,134644.0
2022-10-14 13:40:00,42.71,42.73,42.66,42.67,36331.0,39.6751,39.6937,39.6287,39.638,36331.0
2022-10-14 13:45:00,42.66,42.79,42.66,42.72,51340.0,39.6287,39.7494,39.6287,39.6844,51340.0
2022-10-14 13:50:00,42.71,42.71,42.56,42.59,46614.0,39.6751,39.6751,39.5358,39.5636,46614.0
2022-10-14 13:55:00,42.59,42.68,42.58,42.67,63113.0,39.5636,39.6472,39.5543,39.638,63113.0
2022-10-14 14:00:00,42.68,42.68,42.55,42.6,42748.0,39.6472,39.6472,39.5265,39.5729,42748.0
2022-10-14 14:05:00,42.59,42.61,42.49,42.5,55576.0,39.5636,39.5822,39.4707,39.48,55576.0
2022-10-14 14:10:00,42.5,42.5,42.44,42.46,90428.0,39.48,39.48,39.4243,39.4429,90428.0
2022-10-14 14:15:00,42.45,42.46,42.39,42.41,66099.0,39.4336,39.4429,39.3779,39.3964,66099.0
2022-10-14 14:20:00,42.41,42.47,42.39,42.45,90245.0,39.3964,39.4522,39.3779,39.4336,90245.0
2022-10-14 14:25:00,42.44,42.48,42.42,42.47,98185.0,39.4243,39.4615,39.4057,39.4522,98185.0
2022-10-14 14:30:00,42.46,42.51,42.42,42.44,60749.0,39.4429,39.4893,39.4057,39.4243,60749.0
2022-10-14 14:35:00,42.44,42.48,42.41,42.46,38744.0,39.4243,39.4615,39.3964,39.4429,38744.0
2022-10-14 14:40:00,42.46,42.51,42.43,42.49,57880.0,39.4429,39.4893,39.415,39.4707,57880.0
2022-10-14 14:45:00,42.5,42.62,42.49,42.62,103453.0,39.48,39.5915,39.4707,39.5915,103453.0
2022-10-14 14:50:00,42.62,42.62,42.49,42.5,40815.0,39.5915,39.5915,39.4707,39.48,40815.0
2022-10-14 14:55:00,42.5,42.55,42.48,42.52,54483.0,39.48,39.5265,39.4615,39.4986,54483.0
2022-10-14 15:00:00,42.52,42.59,42.52,42.56,70535.0,39.4986,39.5636,39.4986,39.5358,70535.0
2022-10-14 15:05:00,42.57,42.66,42.52,42.53,153216.0,39.5451,39.6287,39.4986,39.5079,153216.0
2022-10-14 15:10:00,42.52,42.56,42.49,42.53,78485.0,39.4986,39.5358,39.4707,39.5079,78485.0
2022-10-14 15:15:00,42.52,42.53,42.41,42.44,91230.0,39.4986,39.5079,39.3964,39.4243,91230.0
2022-10-14 15:20:00,42.43,42.45,42.3,42.44,176077.0,39.415,39.4336,39.2942,39.4243,176077.0
2022-10-14 15:25:00,42.44,42.47,42.36,42.47,97638.0,39.4243,39.4522,39.35,39.4522,97638.0
2022-10-14 15:30:00,42.47,42.63,42.42,42.63,154445.0,39.4522,39.6008,39.4057,39.6008,154445.0
2022-10-14 15:35:00,42.62,42.69,42.54,42.59,175652.0,39.5915,39.6565,39.5172,39.5636,175652.0
2022-10-14 15:40:00,42.6,42.61,42.53,42.54,172571.0,39.5729,39.5822,39.5079,39.5172,172571.0
2022-10-14 15:45:00,42.54,42.54,42.44,42.49,202518.0,39.5172,39.5172,39.4243,39.4707,202518.0
2022-10-14 15:50:00,42.48,42.51,42.37,42.4,318560.0,39.4615,39.4893,39.3593,39.3871,318560.0
2022-10-14 15:55:00,42.4,42.4,42.21,42.3,1102859.0,39.3871,39.3871,39.2106,39.2942,1102859.0
2022-10-17 09:30:00,44.25,44.37,43.76,44.12,583720.0,41.1057,41.2172,40.6505,40.9849,583720.0
2022-10-17 09:35:00,44.1,44.7,44.06,44.59,285810.0,40.9663,41.5237,40.9292,41.4215,285810.0
2022-10-17 09:40:00,44.6,44.78,44.23,44.38,259455.0,41.4308,41.598,41.0871,41.2264,259455.0
2022-10-17 09:45:00,44.38,44.39,44.11,44.33,219714.0,41.2264,41.2357,40.9756,41.18,219714.0
2022-10-17 09:50:00,44.34,44.52,44.22,44.31,172709.0,41.1893,41.3565,41.0778,41.1614,172709.0
2022-10-17 09:55:00,44.32,44.5,44.15,44.48,173641.0,41.1707,41.3379,41.0128,41.3193,173641.0
2022-10-17 10:00:00,44.47,44.58,44.21,44.57,123619.0,41.31,41.4122,41.0685,41.4029,123619.0
2022-10-17 10:05:00,44.58,44.6,44.35,44.39,196150.0,41.4122,41.4308,41.1986,41.2357,196150.0
2022-10-17 10:10:00,44.41,44.82,44.39,44.77,210648.0,41.2543,41.6352,41.2357,41.5887,210648.0
2022-10-17 10:15:00,44.78,44.79,44.53,44.58,85789.0,41.598,41.6073,41.3658,41.4122,85789.0
2022-10-17 10:20:00,44.58,44.74,44.58,44.67,67023.0,41.4122,41.5609,41.4122,41.4958,67023.0
2022-10-17 10:25:00,44.66,44.68,44.51,44.67,75081.0,41.4865,41.5051,41.3472,41.4958,75081.0
2022-10-17 10:30:00,44.66,44.82,44.66,44.72,188633.0,41.4865,41.6352,41.4865,41.5423,188633.0
2022-10-17 10:35:00,44.72,45.0,44.71,44.97,101311.0,41.5423,41.8024,41.533,41.7745,101311.0
2022-10-17 10:40:00,44.97,45.02,44.87,44.98,128358.0,41.7745,41.821,41.6816,41.7838,128358.0
2022-10-17 10:45:00,44.98,44.98,44.75,44.79,68291.0,41.7838,41.7838,41.5702,41.6073,68291.0
2022-10-17 10:50:00,44.79,44.85,44.63,44.72,87341.0,41.6073,41.663,41.4587,41.5423,87341.0
2022-10-17 10:55:00,44.71,44.84,44.66,44.77,159764.0,41.533,41.6538,41.4865,41.5887,159764.0
2022-10-17 11:00:00,44.77,44.9,44.71,44.74,64261.0,41.5887,41.7095,41.533,41.5609,64261.0
2022-10-17 11:05:00,44.73,44.82,44.67,44.72,67207.0,41.5516,41.6352,41.4958,41.5423,67207.0
2022-10-17 11:10:00,44.72,44.81,44.72,44.75,50079.0,41.5423,41.6259,41.5423,41.5702,50079.0
2022-10-17 11:15:00,44.76,44.76,44.62,44.68,69257.0,41.5794,41.5794,41.4494,41.5051,69257.0
2022-10-17 11:20:00,44.67,44.8,44.65,44.75,64924.0,41.4958,41.6166,41.4773,41.5702,64924.0
2022-10-17 11:25:00,44.74,44.83,44.71,44.83,47359.0,41.5609,41.6445,41.533,41.6445,47359.0
2022-10-17 11:30:00,44.84,44.87,44.75,44.79,93145.0,41.6538,41.6816,41.5702,41.6073,93145.0
2022-10-17 11:35:00,44.8,44.93,44.79,44.92,52428.0,41.6166,41.7374,41.6073,41.7281,52428.0
2022-10-17 11:40:00,44.93,45.0,44.85,44.92,158084.0,41.7374,41.8024,41.663,41.7281,158084.0
2022-10-17 11:45:00,44.91,44.99,44.88,44.97,65044.0,41.7188,41.7931,41.6909,41.7745,65044.0
2022-10-17 11:50:00,44.97,45.01,44.91,44.97,50276.0,41.7745,41.8117,41.7188,41.7745,50276.0
2022-10-17 11:55:00,44.98,44.99,44.92,44.94,28944.0,41.7838,41.7931,41.7281,41.7467,28944.0
2022-10-17 12:00:00,44.95,44.99,44.91,44.97,53486.0,41.7559,41.7931,41.7188,41.7745,53486.0
2022-10-17 12:05:00,44.97,45.05,44.93,45.04,68476.0,41.7745,41.8488,41.7374,41.8395,68476.0
2022-10-17 12:10:00,45.04,45.05,44.88,45.02,37847.0,41.8395,41.8488,41.6909,41.821,37847.0
2022-10-17 12:15:00,45.02,45.16,44.99,45.02,97563.0,41.821,41.951,41.7931,41.821,97563.0
2022-10-17 12:20:00,45.01,45.02,44.96,44.98,30634.0,41.8117,41.821,41.7652,41.7838,30634.0
2022-10-17 12:25:00,44.99,45.05,44.96,45.0,31989.0,41.7931,41.8488,41.7652,41.8024,31989.0
2022-10-17 12:30:00,45.0,45.07,44.99,45.07,35643.0,41.8024,41.8674,41.7931,41.8674,35643.0
2022-10-17 12:35:00,45.07,45.08,44.93,44.97,21470.0,41.8674,41.8767,41.7374,41.7745,21470.0
2022-10-17 12:40:00,44.97,45.0,44.91,44.94,34076.0,41.7745,41.8024,41.7188,41.7467,34076.0
2022-10-17 12:45:00,44.94,44.99,44.92,44.97,29364.0,41.7467,41.7931,41.7281,41.7745,29364.0
2022-10-17 12:50:00,44.96,45.04,44.96,45.04,16624.0,41.7652,41.8395,41.7652,41.8395,16624.0
2022-10-17 12:55:00,45.03,45.03,44.87,44.87,34370.0,41.8303,41.8303,41.6816,41.6816,34370.0
2022-10-17 13:00:00,44.86,44.88,44.74,44.77,76758.0,41.6723,41.6909,41.5609,41.5887,76758.0
2022-10-17 13:05:00,44.76,44.83,44.69,44.7,45994.0,41.5794,41.6445,41.5144,41.5237,45994.0
2022-10-17 13:10:00,44.69,44.73,44.68,44.7,35331.0,41.5144,41.5516,41.5051,41.5237,35331.0
2022-10-17 13:15:00,44.7,44.73,44.61,44.61,57473.0,41.5237,41.5516,41.4401,41.4401,57473.0
2022-10-17 13:20:00,44.6,44.68,44.53,44.65,61234.0,41.4308,41.5051,41.3658,41.4773,61234.0
2022-10-17 13:25:00,44.65,44.66,44.54,44.54,52628.0,41.4773,41.4865,41.3751,41.3751,52628.0
2022-10-17 13:30:00,44.54,44.54,44.46,44.54,78890.0,41.3751,41.3751,41.3008,41.3751,78890.0
2022-10-17 13:35:00,44.54,44.62,44.53,44.59,49983.0,41.3751,41.4494,41.3658,41.4215,49983.0
2022-10-17 13:40:00,44.6,44.61,44.5,44.52,58312.0,41.4308,41.4401,41.3379,41.3565,58312.0
2022-10-17 13:45:00,44.53,44.56,44.47,44.55,40914.0,41.3658,41.3937,41.31,41.3844,40914.0
2022-10-17 13:50:00,44.55,44.65,44.55,44.65,35655.0,41.3844,41.4773,41.3844,41.4773,35655.0
2022-10-17 13:55:00,44.65,44.65,44.55,44.59,22697.0,41.4773,41.4773,41.3844,41.4215,22697.0
2022-10-17 14:00:00,44.59,44.65,44.54,44.55,61029.0,41.4215,41.4773,41.3751,41.3844,61029.0
2022-10-17 14:05:00,44.55,44.57,44.53,44.57,27008.0,41.3844,41.4029,41.3658,41.4029,27008.0
2022-10-17 14:10:00,44.57,44.58,44.44,44.45,38785.0,41.4029,41.4122,41.2822,41.2915,38785.0
2022-10-17 14:15:00,44.44,44.5,44.43,44.47,56964.0,41.2822,41.3379,41.2729,41.31,56964.0
2022-10-17 14:20:00,44.47,44.47,44.37,44.4,34542.0,41.31,41.31,41.2172,41.245,34542.0
2022-10-17 14:25:00,44.4,44.44,44.32,44.4,57943.0,41.245,41.2822,41.1707,41.245,57943.0
2022-10-17 14:30:00,44.4,44.4,44.3,44.3,36389.0,41.245,41.245,41.1521,41.1521,36389.0
2022-10-17 14:35:00,44.31,44.37,44.26,44.36,74346.0,41.1614,41.2172,41.115,41.2079,74346.0
2022-10-17 14:40:00,44.36,44.49,44.31,44.48,171990.0,41.2079,41.3286,41.1614,41.3193,171990.0
2022-10-17 14:45:00,44.48,44.57,44.43,44.53,86210.0,41.3193,41.4029,41.2729,41.3658,86210.0
2022-10-17 14:50:00,44.53,44.55,44.4,44.41,46554.0,41.3658,41.3844,41.245,41.2543,46554.0
2022-10-17 14:55:00,44.41,44.44,44.39,44.4,31781.0,41.2543,41.2822,41.2357,41.245,31781.0
2022-10-17 15:00:00,44.4,44.4,44.27,44.31,51391.0,41.245,41.245,41.1243,41.1614,51391.0
2022-10-17 15:05:00,44.31,44.36,44.29,44.32,35711.0,41.1614,41.2079,41.1428,41.1707,35711.0
2022-10-17 15:10:00,44.32,44.41,44.31,44.4,46742.0,41.1707,41.2543,41.1614,41.245,46742.0
2022-10-17 15:15:00,44.4,44.43,44.33,44.38,55947.0,41.245,41.2729,41.18,41.2264,55947.0
2022-10-17 15:20:00,44.38,44.43,44.33,44.43,49539.0,41.2264,41.2729,41.18,41.2729,49539.0
2022-10-17 15:25:00,44.42,44.52,44.41,44.52,65670.0,41.2636,41.3565,41.2543,41.3565,65670.0
2022-10-17 15:30:00,44.53,44.54,44.45,44.47,46917.0,41.3658,41.3751,41.2915,41.31,46917.0
2022-10-17 15:35:00,44.46,44.5,44.44,44.44,55059.0,41.3008,41.3379,41.2822,41.2822,55059.0
2022-10-17 15:40:00,44.44,44.47,44.4,44.45,73486.0,41.2822,41.31,41.245,41.2915,73486.0
2022-10-17 15:45:00,44.44,44.49,44.4,44.41,139835.0,41.2822,41.3286,41.245,41.2543,139835.0
2022-10-17 15:50:00,44.41,44.44,44.31,44.4,215205.0,41.2543,41.2822,41.1614,41.245,215205.0
2022-10-17 15:55:00,44.39,44.46,44.29,44.44,498256.0,41.2357,41.3008,41.1428,41.2822,498256.0
2022-10-18 09:30:00,45.84,46.13,45.49,45.55,332769.0,42.5827,42.8521,42.2576,42.3133,332769.0
2022-10-18 09:35:00,45.58,45.92,45.55,45.77,157990.0,42.3412,42.657,42.3133,42.5177,157990.0
2022-10-18 09:40:00,45.76,45.89,45.41,45.6,200919.0,42.5084,42.6291,42.1833,42.3598,200919.0
2022-10-18 09:45:00,45.59,45.72,45.4,45.69,174093.0,42.3505,42.4712,42.174,42.4434,174093.0
2022-10-18 09:50:00,45.68,45.72,45.15,45.15,112667.0,42.4341,42.4712,41.9417,41.9417,112667.0
2022-10-18 09:55:00,45.15,45.17,44.76,44.83,217257.0,41.9417,41.9603,41.5794,41.6445,217257.0
2022-10-18 10:00:00,44.82,44.92,44.75,44.87,125942.0,41.6352,41.7281,41.5702,41.6816,125942.0
2022-10-18 10:05:00,44.87,44.88,44.55,44.65,160093.0,41.6816,41.6909,41.3844,41.4773,160093.0
2022-10-18 10:10:00,44.64,44.72,44.58,44.64,79399.0,41.468,41.5423,41.4122,41.468,79399.0
2022-10-18 10:15:00,44.64,44.71,44.42,44.44,121252.0,41.468,41.533,41.2636,41.2822,121252.0
2022-10-18 10:20:00,44.45,44.63,44.36,44.47,112312.0,41.2915,41.4587,41.2079,41.31,112312.0
2022-10-18 10:25:00,44.48,44.49,44.01,44.03,207376.0,41.3193,41.3286,40.8827,40.9013,207376.0
2022-10-18 10:30:00,44.04,44.23,43.96,44.2,205088.0,40.9106,41.0871,40.8363,41.0592,205088.0
2022-10-18 10:35:00,44.2,44.21,44.02,44.03,150084.0,41.0592,41.0685,40.892,40.9013,150084.0
2022-10-18 10:40:00,44.03,44.16,43.78,44.16,213509.0,40.9013,41.0221,40.6691,41.0221,213509.0
2022-10-18 10:45:00,44.16,44.45,44.12,44.41,100631.0,41.0221,41.2915,40.9849,41.2543,100631.0
2022-10-18 10:50:00,44.41,44.42,44.28,44.41,67259.0,41.2543,41.2636,41.1336,41.2543,67259.0
2022-10-18 10:55:00,44.43,44.46,44.32,44.43,62186.0,41.2729,41.3008,41.1707,41.2729,62186.0
2022-10-18 11:00:00,44.43,44.57,44.34,44.53,79955.0,41.2729,41.4029,41.1893,41.3658,79955.0
2022-10-18 11:05:00,44.53,44.56,44.31,44.45,69206.0,41.3658,41.3937,41.1614,41.2915,69206.0
2022-10-18 11:10:00,44.45,44.49,44.14,44.19,77971.0,41.2915,41.3286,41.0035,41.0499,77971.0
2022-10-18 11:15:00,44.17,44.41,44.13,44.29,76484.0,41.0314,41.2543,40.9942,41.1428,76484.0
2022-10-18 11:20:00,44.29,44.29,44.12,44.22,51955.0,41.1428,41.1428,40.9849,41.0778,51955.0
2022-10-18 11:25:00,44.22,44.32,44.16,44.3,83992.0,41.0778,41.1707,41.0221,41.1521,83992.0
2022-10-18 11:30:00,44.3,44.34,44.24,44.27,60107.0,41.1521,41.1893,41.0964,41.1243,60107.0
2022-10-18 11:35:00,44.27,44.3,44.15,44.22,34660.0,41.1243,41.1521,41.0128,41.0778,34660.0
2022-10-18 11:40:00,44.23,44.45,44.16,44.45,49423.0,41.0871,41.2915,41.0221,41.2915,49423.0
2022-10-18 11:45:00,44.45,44.59,44.44,44.55,51592.0,41.2915,41.4215,41.2822,41.3844,51592.0
2022-10-18 11:50:00,44.54,44.57,44.5,44.52,35004.0,41.3751,41.4029,41.3379,41.3565,35004.0
2022-10-18 11:55:00,44.53,44.61,44.48,44.58,36761.0,41.3658,41.4401,41.3193,41.4122,36761.0
2022-10-18 12:00:00,44.57,44.57,44.46,44.51,38751.0,41.4029,41.4029,41.3008,41.3472,38751.0
2022-10-18 12:05:00,44.52,44.66,44.46,44.64,64593.0,41.3565,41.4865,41.3008,41.468,64593.0
2022-10-18 12:10:00,44.63,44.85,44.63,44.82,49273.0,41.4587,41.663,41.4587,41.6352,49273.0
2022-10-18 12:15:00,44.83,44.92,44.76,44.88,31228.0,41.6445,41.7281,41.5794,41.6909,31228.0
2022-10-18 12:20:00,44.87,44.87,44.75,44.76,28977.0,41.6816,41.6816,41.5702,41.5794,28977.0
2022-10-18 12:25:00,44.76,44.86,44.72,44.83,30504.0,41.5794,41.6723,41.5423,41.6445,30504.0
2022-10-18 12:30:00,44.82,44.83,44.76,44.79,25796.0,41.6352,41.6445,41.5794,41.6073,25796.0
2022-10-18 12:35:00,44.79,44.96,44.79,44.91,37389.0,41.6073,41.7652,41.6073,41.7188,37389.0
2022-10-18 12:40:00,44.91,44.97,44.85,44.85,44479.0,41.7188,41.7745,41.663,41.663,44479.0
2022-10-18 12:45:00,44.84,44.84,44.76,44.83,25229.0,41.6538,41.6538,41.5794,41.6445,25229.0
2022-10-18 12:50:00,44.83,44.88,44.8,44.88,32182.0,41.6445,41.6909,41.6166,41.6909,32182.0
2022-10-18 12:55:00,44.87,44.91,44.74,44.74,35852.0,41.6816,41.7188,41.5609,41.5609,35852.0
2022-10-18 13:00:00,44.74,44.77,44.52,44.54,37023.0,41.5609,41.5887,41.3565,41.3751,37023.0
2022-10-18 13:05:00,44.54,44.7,44.54,44.62,37170.0,41.3751,41.5237,41.3751,41.4494,37170.0
2022-10-18 13:10:00,44.61,44.71,44.59,44.71,20231.0,41.4401,41.533,41.4215,41.533,20231.0
2022-10-18 13:15:00,44.71,44.78,44.68,44.77,29216.0,41.533,41.598,41.5051,41.5887,29216.0
2022-10-18 13:20:00,44.76,44.81,44.71,44.78,28547.0,41.5794,41.6259,41.533,41.598,28547.0
2022-10-18 13:25:00,44.79,44.85,44.75,44.8,27821.0,41.6073,41.663,41.5702,41.6166,27821.0
2022-10-18 13:30:00,44.8,44.88,44.75,44.86,34816.0,41.6166,41.6909,41.5702,41.6723,34816.0
2022-10-18 13:35:00,44.86,44.86,44.77,44.8,22566.0,41.6723,41.6723,41.5887,41.6166,22566.0
2022-10-18 13:40:00,44.8,44.85,44.77,44.83,23762.0,41.6166,41.663,41.5887,41.6445,23762.0
2022-10-18 13:45:00,44.83,44.83,44.71,44.76,27148.0,41.6445,41.6445,41.533,41.5794,27148.0
2022-10-18 13:50:00,44.76,44.82,44.74,44.82,41766.0,41.5794,41.6352,41.5609,41.6352,41766.0
2022-10-18 13:55:00,44.82,44.87,44.77,44.78,23409.0,41.6352,41.6816,41.5887,41.598,23409.0
2022-10-18 14:00:00,44.77,44.78,44.65,44.68,43080.0,41.5887,41.598,41.4773,41.5051,43080.0
2022-10-18 14:05:00,44.68,44.72,44.64,44.66,45956.0,41.5051,41.5423,41.468,41.4865,45956.0
2022-10-18 14:10:00,44.66,44.69,44.62,44.65,21798.0,41.4865,41.5144,41.4494,41.4773,21798.0
2022-10-18 14:15:00,44.64,44.65,44.59,44.59,29113.0,41.468,41.4773,41.4215,41.4215,29113.0
2022-10-18 14:20:00,44.6,44.67,44.54,44.66,42458.0,41.4308,41.4958,41.3751,41.4865,42458.0
2022-10-18 14:25:00,44.65,44.74,44.63,44.72,30091.0,41.4773,41.5609,41.4587,41.5423,30091.0
2022-10-18 14:30:00,44.72,44.72,44.63,44.65,29484.0,41.5423,41.5423,41.4587,41.4773,29484.0
2022-10-18 14:35:00,44.65,44.66,44.46,44.51,43164.0,41.4773,41.4865,41.3008,41.3472,43164.0
2022-10-18 14:40:00,44.52,44.53,44.39,44.4,40492.0,41.3565,41.3658,41.2357,41.245,40492.0
2022-10-18 14:45:00,44.4,44.45,44.34,44.41,43994.0,41.245,41.2915,41.1893,41.2543,43994.0
2022-10-18 14:50:00,44.4,44.44,44.38,44.44,36459.0,41.245,41.2822,41.2264,41.2822,36459.0
2022-10-18 14:55:00,44.43,44.51,44.42,44.49,21077.0,41.2729,41.3472,41.2636,41.3286,21077.0
2022-10-18 15:00:00,44.5,44.51,44.34,44.41,42964.0,41.3379,41.3472,41.1893,41.2543,42964.0
2022-10-18 15:05:00,44.4,44.45,44.39,44.39,24951.0,41.245,41.2915,41.2357,41.2357,24951.0
2022-10-18 15:10:00,44.39,44.44,44.34,44.37,29394.0,41.2357,41.2822,41.1893,41.2172,29394.0
2022-10-18 15:15:00,44.36,44.42,44.32,44.39,46602.0,41.2079,41.2636,41.1707,41.2357,46602.0
2022-10-18 15:20:00,44.39,44.41,44.31,44.4,39618.0,41.2357,41.2543,41.1614,41.245,39618.0
2022-10-18 15:25:00,44.4,44.5,44.38,44.49,42554.0,41.245,41.3379,41.2264,41.3286,42554.0
2022-10-18 15:30:00,44.5,44.64,44.48,44.62,64155.0,41.3379,41.468,41.3193,41.4494,64155.0
2022-10-18 15:35:00,44.62,44.63,44.47,44.53,43612.0,41.4494,41.4587,41.31,41.3658,43612.0
2022-10-18 15:40:00,44.53,44.64,44.53,44.63,39535.0,41.3658,41.468,41.3658,41.4587,39535.0
2022-10-18 15:45:00,44.63,44.64,44.57,44.62,76168.0,41.4587,41.468,41.4029,41.4494,76168.0
2022-10-18 15:50:00,44.61,44.71,44.59,44.68,190558.0,41.4401,41.533,41.4215,41.5051,190558.0
2022-10-18 15:55:00,44.68,44.68,44.57,44.68,249211.0,41.5051,41.5051,41.4029,41.5051,249211.0
2022-10-19 09:30:00,42.52,42.56,41.75,42.44,396892.0,39.4986,39.5358,38.7833,39.4243,396892.0
2022-10-19 09:35:00,42.44,42.59,42.1,42.12,204326.0,39.4243,39.5636,39.1085,39.127,204326.0
2022-10-19 09:40:00,42.11,42.26,41.96,42.22,230854.0,39.1177,39.2571,38.9784,39.2199,230854.0
2022-10-19 09:45:00,42.21,42.47,42.09,42.18,159884.0,39.2106,39.4522,39.0992,39.1828,159884.0
2022-10-19 09:50:00,42.21,42.41,42.15,42.39,114855.0,39.2106,39.3964,39.1549,39.3779,114855.0
2022-10-19 09:55:00,42.4,42.45,41.95,41.98,186383.0,39.3871,39.4336,38.9691,38.997,186383.0
2022-10-19 10:00:00,41.98,42.15,41.88,42.13,172322.0,38.997,39.1549,38.9041,39.1363,172322.0
2022-10-19 10:05:00,42.13,42.56,42.13,42.47,149320.0,39.1363,39.5358,39.1363,39.4522,149320.0
2022-10-19 10:10:00,42.48,42.62,42.38,42.57,107621.0,39.4615,39.5915,39.3686,39.5451,107621.0
2022-10-19 10:15:00,42.55,42.67,42.51,42.52,100764.0,39.5265,39.638,39.4893,39.4986,100764.0
2022-10-19 10:20:00,42.52,42.78,42.51,42.7,105087.0,39.4986,39.7401,39.4893,39.6658,105087.0
2022-10-19 10:25:00,42.69,42.75,42.6,42.69,47548.0,39.6565,39.7123,39.5729,39.6565,47548.0
2022-10-19 10:30:00,42.69,42.72,42.42,42.43,52908.0,39.6565,39.6844,39.4057,39.415,52908.0
2022-10-19 10:35:00,42.44,42.53,42.43,42.52,64217.0,39.4243,39.5079,39.415,39.4986,64217.0
2022-10-19 10:40:00,42.51,42.53,42.24,42.33,92771.0,39.4893,39.5079,39.2385,39.3221,92771.0
2022-10-19 10:45:00,42.34,42.38,42.26,42.27,78986.0,39.3314,39.3686,39.2571,39.2664,78986.0
2022-10-19 10:50:00,42.27,42.28,42.09,42.11,67215.0,39.2664,39.2757,39.0992,39.1177,67215.0
2022-10-19 10:55:00,42.1,42.16,41.99,42.12,102526.0,39.1085,39.1642,39.0063,39.127,102526.0
2022-10-19 11:00:00,42.11,42.17,42.03,42.1,58430.0,39.1177,39.1735,39.0434,39.1085,58430.0
2022-10-19 11:05:00,42.1,42.17,42.06,42.06,52847.0,39.1085,39.1735,39.0713,39.0713,52847.0
2022-10-19 11:10:00,42.08,42.16,41.92,41.93,88184.0,39.0899,39.1642,38.9412,38.9505,88184.0
2022-10-19 11:15:00,41.94,42.1,41.89,42.06,124230.0,38.9598,39.1085,38.9134,39.0713,124230.0
2022-10-19 11:20:00,42.06,42.21,42.06,42.08,60962.0,39.0713,39.2106,39.0713,39.0899,60962.0
2022-10-19 11:25:00,42.09,42.18,42.02,42.15,82632.0,39.0992,39.1828,39.0341,39.1549,82632.0
2022-10-19 11:30:00,42.15,42.18,42.06,42.12,78719.0,39.1549,39.1828,39.0713,39.127,78719.0
2022-10-19 11:35:00,42.12,42.17,42.02,42.15,119233.0,39.127,39.1735,39.0341,39.1549,119233.0
2022-10-19 11:40:00,42.14,42.16,42.0,42.02,45492.0,39.1456,39.1642,39.0156,39.0341,45492.0
2022-10-19 11:45:00,42.03,42.06,41.9,41.97,87029.0,39.0434,39.0713,38.9227,38.9877,87029.0
2022-10-19 11:50:00,41.97,42.05,41.91,42.03,75492.0,38.9877,39.062,38.932,39.0434,75492.0
2022-10-19 11:55:00,42.02,42.05,41.9,41.93,52001.0,39.0341,39.062,38.9227,38.9505,52001.0
2022-10-19 12:00:00,41.93,42.01,41.82,41.83,80907.0,38.9505,39.0249,38.8484,38.8576,80907.0
2022-10-19 12:05:00,41.82,41.86,41.72,41.75,64018.0,38.8484,38.8855,38.7555,38.7833,64018.0
2022-10-19 12:10:00,41.73,41.78,41.7,41.72,71148.0,38.7647,38.8112,38.7369,38.7555,71148.0
2022-10-19 12:15:00,41.72,41.87,41.71,41.83,73014.0,38.7555,38.8948,38.7462,38.8576,73014.0
2022-10-19 12:20:00,41.84,41.85,41.72,41.72,89815.0,38.8669,38.8762,38.7555,38.7555,89815.0
2022-10-19 12:25:00,41.73,41.73,41.61,41.64,79597.0,38.7647,38.7647,38.6533,38.6811,79597.0
2022-10-19 12:30:00,41.63,41.73,41.61,41.66,51549.0,38.6719,38.7647,38.6533,38.6997,51549.0
2022-10-19 12:35:00,41.66,41.71,41.63,41.64,55769.0,38.6997,38.7462,38.6719,38.6811,55769.0
2022-10-19 12:40:00,41.64,41.64,41.47,41.48,110725.0,38.6811,38.6811,38.5232,38.5325,110725.0
2022-10-19 12:45:00,41.48,41.57,41.37,41.47,321992.0,38.5325,38.6161,38.4303,38.5232,321992.0
2022-10-19 12:50:00,41.45,41.47,41.3,41.3,327973.0,38.5046,38.5232,38.3653,38.3653,327973.0
2022-10-19 12:55:00,41.3,41.32,41.17,41.21,136078.0,38.3653,38.3839,38.2445,38.2817,136078.0
2022-10-19 13:00:00,41.21,41.21,40.96,40.96,153542.0,38.2817,38.2817,38.0495,38.0495,153542.0
2022-10-19 13:05:00,40.97,40.98,40.84,40.88,219766.0,38.0588,38.068,37.938,37.9751,219766.0
2022-10-19 13:10:00,40.88,41.07,40.85,41.04,108849.0,37.9751,38.1516,37.9473,38.1238,108849.0
2022-10-19 13:15:00,41.04,41.1,40.92,40.95,137513.0,38.1238,38.1795,38.0123,38.0402,137513.0
2022-10-19 13:20:00,40.95,40.98,40.91,40.92,129375.0,38.0402,38.068,38.003,38.0123,129375.0
2022-10-19 13:25:00,40.92,40.99,40.6,40.74,401938.0,38.0123,38.0773,37.715,37.8451,401938.0
2022-10-19 13:30:00,40.75,40.84,40.62,40.83,133581.0,37.8544,37.938,37.7336,37.9287,133581.0
2022-10-19 13:35:00,40.84,40.86,40.78,40.81,68230.0,37.938,37.9566,37.8823,37.9101,68230.0
2022-10-19 13:40:00,40.8,40.9,40.78,40.85,104198.0,37.9008,37.9937,37.8823,37.9473,104198.0
2022-10-19 13:45:00,40.84,40.91,40.76,40.84,104988.0,37.938,38.003,37.8637,37.938,104988.0
2022-10-19 13:50:00,40.84,40.99,40.84,40.99,39968.0,37.938,38.0773,37.938,38.0773,39968.0
2022-10-19 13:55:00,41.0,41.09,40.94,41.08,64492.0,38.0866,38.1702,38.0309,38.1609,64492.0
2022-10-19 14:00:00,41.07,41.15,41.01,41.14,81647.0,38.1516,38.226,38.0959,38.2167,81647.0
2022-10-19 14:05:00,41.14,41.32,41.14,41.29,120122.0,38.2167,38.3839,38.2167,38.356,120122.0
2022-10-19 14:10:00,41.28,41.33,41.24,41.27,120887.0,38.3467,38.3932,38.3096,38.3374,120887.0
2022-10-19 14:15:00,41.27,41.4,41.2,41.29,102540.0,38.3374,38.4582,38.2724,38.356,102540.0
2022-10-19 14:20:00,41.29,41.31,41.21,41.23,32623.0,38.356,38.3746,38.2817,38.3003,32623.0
2022-10-19 14:25:00,41.22,41.23,41.09,41.09,79831.0,38.291,38.3003,38.1702,38.1702,79831.0
2022-10-19 14:30:00,41.09,41.09,41.01,41.05,68877.0,38.1702,38.1702,38.0959,38.1331,68877.0
2022-10-19 14:35:00,41.05,41.08,41.0,41.04,63065.0,38.1331,38.1609,38.0866,38.1238,63065.0
2022-10-19 14:40:00,41.03,41.08,40.99,40.99,46824.0,38.1145,38.1609,38.0773,38.0773,46824.0
2022-10-19 14:45:00,40.98,40.99,40.84,40.86,72222.0,38.068,38.0773,37.938,37.9566,72222.0
2022-10-19 14:50:00,40.85,40.85,40.73,40.75,59965.0,37.9473,37.9473,37.8358,37.8544,59965.0
2022-10-19 14:55:00,40.75,40.82,40.74,40.77,82769.0,37.8544,37.9194,37.8451,37.873,82769.0
2022-10-19 15:00:00,40.77,40.78,40.64,40.72,93908.0,37.873,37.8823,37.7522,37.8265,93908.0
2022-10-19 15:05:00,40.72,40.89,40.71,40.87,78863.0,37.8265,37.9844,37.8172,37.9659,78863.0
2022-10-19 15:10:00,40.87,40.98,40.86,40.96,113078.0,37.9659,38.068,37.9566,38.0495,113078.0
2022-10-19 15:15:00,40.96,41.01,40.93,40.99,67313.0,38.0495,38.0959,38.0216,38.0773,67313.0
2022-10-19 15:20:00,40.99,40.99,40.84,40.84,49339.0,38.0773,38.0773,37.938,37.938,49339.0
2022-10-19 15:25:00,40.83,40.87,40.73,40.77,160891.0,37.9287,37.9659,37.8358,37.873,160891.0
2022-10-19 15:30:00,40.77,40.8,40.7,40.74,159439.0,37.873,37.9008,37.8079,37.8451,159439.0
2022-10-19 15:35:00,40.74,40.9,40.7,40.88,130330.0,37.8451,37.9937,37.8079,37.9751,130330.0
2022-10-19 15:40:00,40.88,40.93,40.86,40.91,162746.0,37.9751,38.0216,37.9566,38.003,162746.0
2022-10-19 15:45:00,40.91,41.02,40.86,40.98,177987.0,38.003,38.1052,37.9566,38.068,177987.0
2022-10-19 15:50:00,40.98,41.14,40.93,41.11,391387.0,38.068,38.2167,38.0216,38.1888,391387.0
2022-10-19 15:55:00,41.1,41.26,41.08,41.25,551681.0,38.1795,38.3281,38.1609,38.3189,551681.0
2022-10-20 09:30:00,41.64,42.14,41.4,42.02,359194.0,38.6811,39.1456,38.4582,39.0341,359194.0
2022-10-20 09:35:00,42.0,42.11,41.74,41.9,186036.0,39.0156,39.1177,38.774,38.9227,186036.0
2022-10-20 09:40:00,41.89,42.17,41.81,42.16,219315.0,38.9134,39.1735,38.8391,39.1642,219315.0
2022-10-20 09:45:00,42.16,42.41,41.99,42.22,290681.0,39.1642,39.3964,39.0063,39.2199,290681.0
2022-10-20 09:50:00,42.23,42.83,42.23,42.76,272704.0,39.2292,39.7866,39.2292,39.7216,272704.0
2022-10-20 09:55:00,42.77,42.95,42.7,42.75,248069.0,39.7308,39.8981,39.6658,39.7123,248069.0
2022-10-20 10:00:00,42.75,42.84,42.59,42.6,214718.0,39.7123,39.7959,39.5636,39.5729,214718.0
2022-10-20 10:05:00,42.6,42.96,42.59,42.88,249920.0,39.5729,39.9073,39.5636,39.833,249920.0
2022-10-20 10:10:00,42.9,43.15,42.83,42.96,268162.0,39.8516,40.0838,39.7866,39.9073,268162.0
2022-10-20 10:15:00,42.96,43.47,42.88,43.43,256725.0,39.9073,40.3811,39.833,40.3439,256725.0
2022-10-20 10:20:00,43.44,43.56,43.34,43.47,265965.0,40.3532,40.4647,40.2603,40.3811,265965.0
2022-10-20 10:25:00,43.48,43.61,43.35,43.6,136447.0,40.3904,40.5112,40.2696,40.5019,136447.0
2022-10-20 10:30:00,43.6,43.65,43.19,43.2,158836.0,40.5019,40.5483,40.121,40.1303,158836.0
2022-10-20 10:35:00,43.21,43.37,43.08,43.34,199985.0,40.1396,40.2882,40.0188,40.2603,199985.0
2022-10-20 10:40:00,43.35,43.36,42.91,43.16,186295.0,40.2696,40.2789,39.8609,40.0931,186295.0
2022-10-20 10:45:00,43.17,43.17,43.0,43.12,88258.0,40.1024,40.1024,39.9445,40.056,88258.0
2022-10-20 10:50:00,43.13,43.31,43.12,43.12,105546.0,40.0653,40.2325,40.056,40.056,105546.0
2022-10-20 10:55:00,43.11,43.23,43.04,43.05,81377.0,40.0467,40.1582,39.9817,39.991,81377.0
2022-10-20 11:00:00,43.06,43.08,42.71,42.73,105135.0,40.0002,40.0188,39.6751,39.6937,105135.0
2022-10-20 11:05:00,42.72,42.89,42.65,42.73,99984.0,39.6844,39.8423,39.6194,39.6937,99984.0
2022-10-20 11:10:00,42.73,42.97,42.71,42.9,72812.0,39.6937,39.9166,39.6751,39.8516,72812.0
2022-10-20 11:15:00,42.89,42.96,42.82,42.82,65255.0,39.8423,39.9073,39.7773,39.7773,65255.0
2022-10-20 11:20:00,42.82,42.9,42.75,42.75,56221.0,39.7773,39.8516,39.7123,39.7123,56221.0
2022-10-20 11:25:00,42.76,42.84,42.64,42.65,68355.0,39.7216,39.7959,39.6101,39.6194,68355.0
2022-10-20 11:30:00,42.65,42.78,42.64,42.69,43242.0,39.6194,39.7401,39.6101,39.6565,43242.0
2022-10-20 11:35:00,42.69,42.79,42.65,42.67,63597.0,39.6565,39.7494,39.6194,39.638,63597.0
2022-10-20 11:40:00,42.67,42.77,42.62,42.74,48157.0,39.638,39.7308,39.5915,39.703,48157.0
2022-10-20 11:45:00,42.74,42.75,42.65,42.75,52847.0,39.703,39.7123,39.6194,39.7123,52847.0
2022-10-20 11:50:00,42.74,42.8,42.66,42.67,45121.0,39.703,39.7587,39.6287,39.638,45121.0
2022-10-20 11:55:00,42.67,42.72,42.46,42.47,59986.0,39.638,39.6844,39.4429,39.4522,59986.0
2022-10-20 12:00:00,42.46,42.52,42.35,42.44,65062.0,39.4429,39.4986,39.3407,39.4243,65062.0
2022-10-20 12:05:00,42.43,42.45,42.25,42.31,58931.0,39.415,39.4336,39.2478,39.3035,58931.0
2022-10-20 12:10:00,42.3,42.4,42.26,42.27,50542.0,39.2942,39.3871,39.2571,39.2664,50542.0
2022-10-20 12:15:00,42.25,42.32,42.16,42.19,79530.0,39.2478,39.3128,39.1642,39.1921,79530.0
2022-10-20 12:20:00,42.19,42.2,42.04,42.12,37246.0,39.1921,39.2014,39.0527,39.127,37246.0
2022-10-20 12:25:00,42.13,42.13,42.04,42.08,31754.0,39.1363,39.1363,39.0527,39.0899,31754.0
2022-10-20 12:30:00,42.08,42.13,42.04,42.05,55596.0,39.0899,39.1363,39.0527,39.062,55596.0
2022-10-20 12:35:00,42.05,42.12,42.04,42.06,48144.0,39.062,39.127,39.0527,39.0713,48144.0
2022-10-20 12:40:00,42.05,42.13,42.05,42.07,49015.0,39.062,39.1363,39.062,39.0806,49015.0
2022-10-20 12:45:00,42.08,42.08,41.92,42.05,76136.0,39.0899,39.0899,38.9412,39.062,76136.0
2022-10-20 12:50:00,42.04,42.11,42.01,42.08,43625.0,39.0527,39.1177,39.0249,39.0899,43625.0
2022-10-20 12:55:00,42.09,42.2,42.03,42.2,41180.0,39.0992,39.2014,39.0434,39.2014,41180.0
2022-10-20 13:00:00,42.19,42.24,42.1,42.2,75660.0,39.1921,39.2385,39.1085,39.2014,75660.0
2022-10-20 13:05:00,42.2,42.2,41.99,42.12,60200.0,39.2014,39.2014,39.0063,39.127,60200.0
2022-10-20 13:10:00,42.11,42.22,42.09,42.18,40444.0,39.1177,39.2199,39.0992,39.1828,40444.0
2022-10-20 13:15:00,42.18,42.18,42.05,42.09,51183.0,39.1828,39.1828,39.062,39.0992,51183.0
2022-10-20 13:20:00,42.08,42.17,42.05,42.14,61827.0,39.0899,39.1735,39.062,39.1456,61827.0
2022-10-20 13:25:00,42.14,42.22,42.13,42.19,98477.0,39.1456,39.2199,39.1363,39.1921,98477.0
2022-10-20 13:30:00,42.19,42.21,42.13,42.13,34505.0,39.1921,39.2106,39.1363,39.1363,34505.0
2022-10-20 13:35:00,42.13,42.15,42.07,42.1,27500.0,39.1363,39.1549,39.0806,39.1085,27500.0
2022-10-20 13:40:00,42.09,42.15,42.03,42.12,36676.0,39.0992,39.1549,39.0434,39.127,36676.0
2022-10-20 13:45:00,42.11,42.11,41.91,41.91,45667.0,39.1177,39.1177,38.932,38.932,45667.0
2022-10-20 13:50:00,41.91,41.93,41.81,41.9,84485.0,38.932,38.9505,38.8391,38.9227,84485.0
2022-10-20 13:55:00,41.9,42.0,41.89,42.0,38712.0,38.9227,39.0156,38.9134,39.0156,38712.0
2022-10-20 14:00:00,41.99,42.01,41.94,41.97,42388.0,39.0063,39.0249,38.9598,38.9877,42388.0
2022-10-20 14:05:00,41.96,41.98,41.87,41.95,53948.0,38.9784,38.997,38.8948,38.9691,53948.0
2022-10-20 14:10:00,41.95,41.98,41.87,41.89,32156.0,38.9691,38.997,38.8948,38.9134,32156.0
2022-10-20 14:15:00,41.89,42.02,41.86,41.99,45296.0,38.9134,39.0341,38.8855,39.0063,45296.0
2022-10-20 14:20:00,41.98,42.03,41.93,41.95,26399.0,38.997,39.0434,38.9505,38.9691,26399.0
2022-10-20 14:25:00,41.95,41.96,41.87,41.91,33666.0,38.9691,38.9784,38.8948,38.932,33666.0
2022-10-20 14:30:00,41.91,41.98,41.86,41.98,43216.0,38.932,38.997,38.8855,38.997,43216.0
2022-10-20 14:35:00,41.98,42.09,41.95,42.05,73174.0,38.997,39.0992,38.9691,39.062,73174.0
2022-10-20 14:40:00,42.05,42.07,41.94,41.95,37841.0,39.062,39.0806,38.9598,38.9691,37841.0
2022-10-20 14:45:00,41.95,42.0,41.94,41.95,55498.0,38.9691,39.0156,38.9598,38.9691,55498.0
2022-10-20 14:50:00,41.95,42.09,41.9,42.05,45727.0,38.9691,39.0992,38.9227,39.062,45727.0
2022-10-20 14:55:00,42.05,42.12,42.04,42.07,25639.0,39.062,39.127,39.0527,39.0806,25639.0
2022-10-20 15:00:00,42.07,42.11,42.0,42.01,39822.0,39.0806,39.1177,39.0156,39.0249,39822.0
2022-10-20 15:05:00,42.0,42.13,41.97,42.09,59781.0,39.0156,39.1363,38.9877,39.0992,59781.0
2022-10-20 15:10:00,42.09,42.13,42.03,42.11,39478.0,39.0992,39.1363,39.0434,39.1177,39478.0
2022-10-20 15:15:00,42.12,42.13,42.05,42.09,51893.0,39.127,39.1363,39.062,39.0992,51893.0
2022-10-20 15:20:00,42.09,42.11,42.03,42.07,63388.0,39.0992,39.1177,39.0434,39.0806,63388.0
2022-10-20 15:25:00,42.08,42.13,41.98,42.12,59592.0,39.0899,39.1363,38.997,39.127,59592.0
2022-10-20 15:30:00,42.12,42.14,42.06,42.09,105153.0,39.127,39.1456,39.0713,39.0992,105153.0
2022-10-20 15:35:00,42.1,42.14,42.03,42.06,129237.0,39.1085,39.1456,39.0434,39.0713,129237.0
2022-10-20 15:40:00,42.05,42.15,42.03,42.14,83023.0,39.062,39.1549,39.0434,39.1456,83023.0
2022-10-20 15:45:00,42.14,42.16,42.05,42.14,129678.0,39.1456,39.1642,39.062,39.1456,129678.0
2022-10-20 15:50:00,42.16,42.18,42.06,42.14,248841.0,39.1642,39.1828,39.0713,39.1456,248841.0
2022-10-20 15:55:00,42.15,42.18,42.08,42.17,482641.0,39.1549,39.1828,39.0899,39.1735,482641.0
2022-10-21 09:30:00,41.34,41.45,40.7,41.14,428064.0,38.4025,38.5046,37.8079,38.2167,428064.0
2022-10-21 09:35:00,41.12,41.42,41.02,41.13,178132.0,38.1981,38.4768,38.1052,38.2074,178132.0
2022-10-21 09:40:00,41.15,41.15,40.62,40.94,244812.0,38.226,38.226,37.7336,38.0309,244812.0
2022-10-21 09:45:00,40.93,41.17,40.61,40.79,185830.0,38.0216,38.2445,37.7243,37.8915,185830.0
2022-10-21 09:50:00,40.8,41.29,40.74,41.24,171350.0,37.9008,38.356,37.8451,38.3096,171350.0
2022-10-21 09:55:00,41.26,41.41,41.11,41.4,66223.0,38.3281,38.4675,38.1888,38.4582,66223.0
2022-10-21 10:00:00,41.41,41.67,41.37,41.4,188377.0,38.4675,38.709,38.4303,38.4582,188377.0
2022-10-21 10:05:00,41.39,41.73,41.32,41.51,140095.0,38.4489,38.7647,38.3839,38.5604,140095.0
2022-10-21 10:10:00,41.49,41.53,41.23,41.42,77990.0,38.5418,38.579,38.3003,38.4768,77990.0
2022-10-21 10:15:00,41.43,41.48,41.22,41.37,69338.0,38.4861,38.5325,38.291,38.4303,69338.0
2022-10-21 10:20:00,41.38,41.51,41.21,41.22,58283.0,38.4396,38.5604,38.2817,38.291,58283.0
2022-10-21 10:25:00,41.2,41.24,41.07,41.23,79243.0,38.2724,38.3096,38.1516,38.3003,79243.0
2022-10-21 10:30:00,41.22,41.42,41.14,41.17,101651.0,38.291,38.4768,38.2167,38.2445,101651.0
2022-10-21 10:35:00,41.16,41.19,41.01,41.12,72518.0,38.2353,38.2631,38.0959,38.1981,72518.0
2022-10-21 10:40:00,41.12,41.21,41.04,41.06,36800.0,38.1981,38.2817,38.1238,38.1424,36800.0
2022-10-21 10:45:00,41.04,41.31,41.03,41.3,42569.0,38.1238,38.3746,38.1145,38.3653,42569.0
2022-10-21 10:50:00,41.31,41.31,41.2,41.23,31829.0,38.3746,38.3746,38.2724,38.3003,31829.0
2022-10-21 10:55:00,41.23,41.32,41.07,41.13,76100.0,38.3003,38.3839,38.1516,38.2074,76100.0
2022-10-21 11:00:00,41.13,41.15,41.0,41.03,56257.0,38.2074,38.226,38.0866,38.1145,56257.0
2022-10-21 11:05:00,41.04,41.21,40.98,41.19,47778.0,38.1238,38.2817,38.068,38.2631,47778.0
2022-10-21 11:10:00,41.18,41.32,41.16,41.21,48379.0,38.2538,38.3839,38.2353,38.2817,48379.0
2022-10-21 11:15:00,41.19,41.35,41.15,41.29,103578.0,38.2631,38.4118,38.226,38.356,103578.0
2022-10-21 11:20:00,41.29,41.43,41.23,41.39,91541.0,38.356,38.4861,38.3003,38.4489,91541.0
2022-10-21 11:25:00,41.39,41.65,41.37,41.59,84466.0,38.4489,38.6904,38.4303,38.6347,84466.0
2022-10-21 11:30:00,41.59,41.73,41.57,41.64,152278.0,38.6347,38.7647,38.6161,38.6811,152278.0
2022-10-21 11:35:00,41.65,41.66,41.29,41.37,147156.0,38.6904,38.6997,38.356,38.4303,147156.0
2022-10-21 11:40:00,41.37,41.71,41.35,41.66,66736.0,38.4303,38.7462,38.4118,38.6997,66736.0
2022-10-21 11:45:00,41.67,41.73,41.51,41.54,116084.0,38.709,38.7647,38.5604,38.5882,116084.0
2022-10-21 11:50:00,41.54,41.59,41.44,41.46,29518.0,38.5882,38.6347,38.4954,38.5139,29518.0
2022-10-21 11:55:00,41.48,41.53,41.43,41.48,44369.0,38.5325,38.579,38.4861,38.5325,44369.0
2022-10-21 12:00:00,41.49,41.72,41.49,41.65,60602.0,38.5418,38.7555,38.5418,38.6904,60602.0
2022-10-21 12:05:00,41.65,41.76,41.59,41.68,79717.0,38.6904,38.7926,38.6347,38.7183,79717.0
2022-10-21 12:10:00,41.68,41.79,41.59,41.75,57887.0,38.7183,38.8205,38.6347,38.7833,57887.0
2022-10-21 12:15:00,41.73,41.74,41.57,41.61,21214.0,38.7647,38.774,38.6161,38.6533,21214.0
2022-10-21 12:20:00,41.61,41.65,41.49,41.63,21995.0,38.6533,38.6904,38.5418,38.6719,21995.0
2022-10-21 12:25:00,41.63,41.66,41.54,41.59,21535.0,38.6719,38.6997,38.5882,38.6347,21535.0
2022-10-21 12:30:00,41.59,41.7,41.55,41.69,22068.0,38.6347,38.7369,38.5975,38.7276,22068.0
2022-10-21 12:35:00,41.68,41.73,41.55,41.57,40127.0,38.7183,38.7647,38.5975,38.6161,40127.0
2022-10-21 12:40:00,41.58,41.72,41.57,41.69,22478.0,38.6254,38.7555,38.6161,38.7276,22478.0
2022-10-21 12:45:00,41.67,41.76,41.67,41.73,17548.0,38.709,38.7926,38.709,38.7647,17548.0
2022-10-21 12:50:00,41.75,41.86,41.75,41.86,24644.0,38.7833,38.8855,38.7833,38.8855,24644.0
2022-10-21 12:55:00,41.87,41.92,41.8,41.84,39026.0,38.8948,38.9412,38.8298,38.8669,39026.0
2022-10-21 13:00:00,41.84,42.01,41.83,41.94,104311.0,38.8669,39.0249,38.8576,38.9598,104311.0
2022-10-21 13:05:00,41.93,42.0,41.9,41.93,30192.0,38.9505,39.0156,38.9227,38.9505,30192.0
2022-10-21 13:10:00,41.94,41.99,41.93,41.97,23330.0,38.9598,39.0063,38.9505,38.9877,23330.0
2022-10-21 13:15:00,41.98,42.05,41.91,42.01,38082.0,38.997,39.062,38.932,39.0249,38082.0
2022-10-21 13:20:00,42.01,42.1,41.95,41.97,43510.0,39.0249,39.1085,38.9691,38.9877,43510.0
2022-10-21 13:25:00,41.97,41.99,41.84,41.91,212140.0,38.9877,39.0063,38.8669,38.932,212140.0
2022-10-21 13:30:00,41.92,42.05,41.89,41.89,59014.0,38.9412,39.062,38.9134,38.9134,59014.0
2022-10-21 13:35:00,41.89,41.96,41.88,41.91,119481.0,38.9134,38.9784,38.9041,38.932,119481.0
2022-10-21 13:40:00,41.91,42.02,41.91,41.99,56019.0,38.932,39.0341,38.932,39.0063,56019.0
2022-10-21 13:45:00,42.0,42.1,41.96,42.09,39033.0,39.0156,39.1085,38.9784,39.0992,39033.0
2022-10-21 13:50:00,42.1,42.12,42.05,42.07,48780.0,39.1085,39.127,39.062,39.0806,48780.0
2022-10-21 13:55:00,42.08,42.19,42.06,42.15,71160.0,39.0899,39.1921,39.0713,39.1549,71160.0
2022-10-21 14:00:00,42.16,42.2,42.15,42.18,60879.0,39.1642,39.2014,39.1549,39.1828,60879.0
2022-10-21 14:05:00,42.17,42.17,42.08,42.14,27942.0,39.1735,39.1735,39.0899,39.1456,27942.0
2022-10-21 14:10:00,42.15,42.16,42.03,42.05,52231.0,39.1549,39.1642,39.0434,39.062,52231.0
2022-10-21 14:15:00,42.05,42.09,41.97,42.01,24276.0,39.062,39.0992,38.9877,39.0249,24276.0
2022-10-21 14:20:00,42.0,42.03,41.98,41.98,20966.0,39.0156,39.0434,38.997,38.997,20966.0
2022-10-21 14:25:00,41.98,42.05,41.98,42.04,28343.0,38.997,39.062,38.997,39.0527,28343.0
2022-10-21 14:30:00,42.03,42.07,41.97,41.97,30782.0,39.0434,39.0806,38.9877,38.9877,30782.0
2022-10-21 14:35:00,41.95,41.98,41.89,41.91,45096.0,38.9691,38.997,38.9134,38.932,45096.0
2022-10-21 14:40:00,41.91,42.0,41.88,41.96,31842.0,38.932,39.0156,38.9041,38.9784,31842.0
2022-10-21 14:45:00,41.97,41.99,41.91,41.97,42685.0,38.9877,39.0063,38.932,38.9877,42685.0
2022-10-21 14:50:00,41.97,41.97,41.82,41.84,34379.0,38.9877,38.9877,38.8484,38.8669,34379.0
2022-10-21 14:55:00,41.84,41.87,41.8,41.82,34946.0,38.8669,38.8948,38.8298,38.8484,34946.0
2022-10-21 15:00:00,41.82,41.82,41.73,41.77,41110.0,38.8484,38.8484,38.7647,38.8019,41110.0
2022-10-21 15:05:00,41.77,41.78,41.69,41.71,53750.0,38.8019,38.8112,38.7276,38.7462,53750.0
2022-10-21 15:10:00,41.7,41.87,41.69,41.86,54935.0,38.7369,38.8948,38.7276,38.8855,54935.0
2022-10-21 15:15:00,41.85,42.0,41.83,41.99,60524.0,38.8762,39.0156,38.8576,39.0063,60524.0
2022-10-21 15:20:00,41.98,42.05,41.97,42.04,38500.0,38.997,39.062,38.9877,39.0527,38500.0
2022-10-21 15:25:00,42.05,42.12,42.04,42.09,65769.0,39.062,39.127,39.0527,39.0992,65769.0
2022-10-21 15:30:00,42.09,42.2,42.05,42.16,129563.0,39.0992,39.2014,39.062,39.1642,129563.0
2022-10-21 15:35:00,42.16,42.19,42.13,42.16,65472.0,39.1642,39.1921,39.1363,39.1642,65472.0
2022-10-21 15:40:00,42.16,42.18,42.09,42.14,86767.0,39.1642,39.1828,39.0992,39.1456,86767.0
2022-10-21 15:45:00,42.14,42.14,42.06,42.07,117195.0,39.1456,39.1456,39.0713,39.0806,117195.0
2022-10-21 15:50:00,42.08,42.11,42.05,42.07,216469.0,39.0899,39.1177,39.062,39.0806,216469.0
2022-10-21 15:55:00,42.07,42.16,41.99,42.16,572791.0,39.0806,39.1642,39.0063,39.1642,572791.0
2022-10-24 09:30:00,35.77,35.85,34.92,34.92,1219700.0,33.2283,33.3026,32.4387,32.4387,1219700.0
2022-10-24 09:35:00,34.91,35.56,34.81,35.46,552857.0,32.4294,33.0332,32.3365,32.9403,552857.0
2022-10-24 09:40:00,35.45,35.56,34.92,35.11,677801.0,32.931,33.0332,32.4387,32.6152,677801.0
2022-10-24 09:45:00,35.11,35.47,34.83,34.88,581705.0,32.6152,32.9496,32.355,32.4015,581705.0
2022-10-24 09:50:00,34.87,34.87,34.2,34.27,808955.0,32.3922,32.3922,31.7698,31.8348,808955.0
2022-10-24 09:55:00,34.28,34.64,33.83,33.88,970157.0,31.8441,32.1785,31.4261,31.4726,970157.0
2022-10-24 10:00:00,33.88,34.26,33.85,34.0,491393.0,31.4726,31.8256,31.4447,31.584,491393.0
2022-10-24 10:05:00,34.0,34.37,33.99,34.03,417596.0,31.584,31.9277,31.5747,31.6119,417596.0
2022-10-24 10:10:00,34.02,34.72,34.01,34.49,383937.0,31.6026,32.2529,31.5933,32.0392,383937.0
2022-10-24 10:15:00,34.48,34.55,34.12,34.13,258231.0,32.0299,32.0949,31.6955,31.7048,258231.0
2022-10-24 10:20:00,34.1,34.21,33.55,33.67,390584.0,31.6769,31.7791,31.166,31.2775,390584.0
2022-10-24 10:25:00,33.66,33.9,33.17,33.57,873507.0,31.2682,31.4911,30.813,31.1846,873507.0
2022-10-24 10:30:00,33.56,34.04,33.26,33.93,371067.0,31.1753,31.6212,30.8966,31.519,371067.0
2022-10-24 10:35:00,33.94,34.17,33.87,34.09,651658.0,31.5283,31.7419,31.4633,31.6676,651658.0
2022-10-24 10:40:00,34.08,34.41,33.86,34.37,748035.0,31.6583,31.9649,31.454,31.9277,748035.0
2022-10-24 10:45:00,34.39,34.56,34.13,34.21,489083.0,31.9463,32.1042,31.7048,31.7791,489083.0
2022-10-24 10:50:00,34.21,34.86,34.17,34.86,474025.0,31.7791,32.3829,31.7419,32.3829,474025.0
2022-10-24 10:55:00,34.86,35.24,34.81,35.19,599540.0,32.3829,32.7359,32.3365,32.6895,599540.0
2022-10-24 11:00:00,35.18,35.43,34.8,34.82,420673.0,32.6802,32.9124,32.3272,32.3458,420673.0
2022-10-24 11:05:00,34.83,35.72,34.81,35.61,487318.0,32.355,33.1818,32.3365,33.0796,487318.0
2022-10-24 11:10:00,35.61,35.88,35.54,35.73,744152.0,33.0796,33.3304,33.0146,33.1911,744152.0
2022-10-24 11:15:00,35.74,35.94,35.41,35.69,408365.0,33.2004,33.3862,32.8938,33.1539,408365.0
2022-10-24 11:20:00,35.7,35.89,35.54,35.82,350563.0,33.1632,33.3397,33.0146,33.2747,350563.0
2022-10-24 11:25:00,35.82,35.93,35.67,35.84,406255.0,33.2747,33.3769,33.1354,33.2933,406255.0
2022-10-24 11:30:00,35.84,36.01,35.78,35.79,384171.0,33.2933,33.4512,33.2375,33.2468,384171.0
2022-10-24 11:35:00,35.79,35.99,35.77,35.98,338454.0,33.2468,33.4326,33.2283,33.4233,338454.0
2022-10-24 11:40:00,35.97,35.99,35.62,35.64,298717.0,33.414,33.4326,33.0889,33.1075,298717.0
2022-10-24 11:45:00,35.65,35.71,35.46,35.66,305275.0,33.1168,33.1725,32.9403,33.1261,305275.0
2022-10-24 11:50:00,35.66,36.04,35.66,35.93,305505.0,33.1261,33.4791,33.1261,33.3769,305505.0
2022-10-24 11:55:00,35.94,36.05,35.89,35.93,216932.0,33.3862,33.4884,33.3397,33.3769,216932.0
2022-10-24 12:00:00,35.92,35.92,35.57,35.62,165432.0,33.3676,33.3676,33.0425,33.0889,165432.0
2022-10-24 12:05:00,35.63,35.99,35.59,35.94,268278.0,33.0982,33.4326,33.061,33.3862,268278.0
2022-10-24 12:10:00,35.94,35.97,35.83,35.89,197720.0,33.3862,33.414,33.284,33.3397,197720.0
2022-10-24 12:15:00,35.89,36.14,35.89,36.04,181315.0,33.3397,33.572,33.3397,33.4791,181315.0
2022-10-24 12:20:00,36.04,36.04,35.75,35.76,172638.0,33.4791,33.4791,33.2097,33.219,172638.0
2022-10-24 12:25:00,35.76,35.86,35.67,35.84,180895.0,33.219,33.3119,33.1354,33.2933,180895.0
2022-10-24 12:30:00,35.84,35.9,35.65,35.72,143023.0,33.2933,33.349,33.1168,33.1818,143023.0
2022-10-24 12:35:00,35.7,35.75,35.57,35.59,124719.0,33.1632,33.2097,33.0425,33.061,124719.0
2022-10-24 12:40:00,35.6,35.67,35.51,35.66,151948.0,33.0703,33.1354,32.9867,33.1261,151948.0
2022-10-24 12:45:00,35.66,35.71,35.58,35.64,106293.0,33.1261,33.1725,33.0518,33.1075,106293.0
2022-10-24 12:50:00,35.65,35.76,35.61,35.74,78666.0,33.1168,33.219,33.0796,33.2004,78666.0
2022-10-24 12:55:00,35.73,35.78,35.62,35.68,114780.0,33.1911,33.2375,33.0889,33.1446,114780.0
2022-10-24 13:00:00,35.68,35.89,35.63,35.85,190682.0,33.1446,33.3397,33.0982,33.3026,190682.0
2022-10-24 13:05:00,35.84,35.91,35.77,35.81,141609.0,33.2933,33.3583,33.2283,33.2654,141609.0
2022-10-24 13:10:00,35.82,35.91,35.74,35.91,87375.0,33.2747,33.3583,33.2004,33.3583,87375.0
2022-10-24 13:15:00,35.9,36.01,35.85,35.98,171410.0,33.349,33.4512,33.3026,33.4233,171410.0
2022-10-24 13:20:00,35.98,35.99,35.76,35.77,127447.0,33.4233,33.4326,33.219,33.2283,127447.0
2022-10-24 13:25:00,35.78,35.81,35.67,35.75,154358.0,33.2375,33.2654,33.1354,33.2097,154358.0
2022-10-24 13:30:00,35.75,35.82,35.65,35.75,124020.0,33.2097,33.2747,33.1168,33.2097,124020.0
2022-10-24 13:35:00,35.76,35.93,35.75,35.92,99640.0,33.219,33.3769,33.2097,33.3676,99640.0
2022-10-24 13:40:00,35.91,35.99,35.87,35.94,82856.0,33.3583,33.4326,33.3211,33.3862,82856.0
2022-10-24 13:45:00,35.94,36.04,35.89,36.0,103171.0,33.3862,33.4791,33.3397,33.4419,103171.0
2022-10-24 13:50:00,36.0,36.18,35.97,36.15,124356.0,33.4419,33.6091,33.414,33.5813,124356.0
2022-10-24 13:55:00,36.14,36.21,36.11,36.16,121242.0,33.572,33.637,33.5441,33.5905,121242.0
2022-10-24 14:00:00,36.17,36.29,36.1,36.22,120499.0,33.5998,33.7113,33.5348,33.6463,120499.0
2022-10-24 14:05:00,36.22,36.27,36.18,36.26,111303.0,33.6463,33.6927,33.6091,33.6834,111303.0
2022-10-24 14:10:00,36.26,36.26,36.16,36.19,76416.0,33.6834,33.6834,33.5905,33.6184,76416.0
2022-10-24 14:15:00,36.19,36.31,36.15,36.31,122519.0,33.6184,33.7299,33.5813,33.7299,122519.0
2022-10-24 14:20:00,36.3,36.36,36.28,36.33,113581.0,33.7206,33.7763,33.702,33.7485,113581.0
2022-10-24 14:25:00,36.32,36.38,36.29,36.37,119573.0,33.7392,33.7949,33.7113,33.7856,119573.0
2022-10-24 14:30:00,36.37,36.39,36.33,36.37,79389.0,33.7856,33.8042,33.7485,33.7856,79389.0
2022-10-24 14:35:00,36.36,36.4,36.27,36.39,106434.0,33.7763,33.8135,33.6927,33.8042,106434.0
2022-10-24 14:40:00,36.39,36.56,36.37,36.56,176574.0,33.8042,33.9621,33.7856,33.9621,176574.0
2022-10-24 14:45:00,36.55,36.58,36.44,36.57,114045.0,33.9528,33.9807,33.8506,33.9714,114045.0
2022-10-24 14:50:00,36.58,36.58,36.5,36.55,90736.0,33.9807,33.9807,33.9064,33.9528,90736.0
2022-10-24 14:55:00,36.55,36.6,36.5,36.59,106569.0,33.9528,33.9993,33.9064,33.99,106569.0
2022-10-24 15:00:00,36.59,36.81,36.59,36.8,179296.0,33.99,34.1944,33.99,34.1851,179296.0
2022-10-24 15:05:00,36.79,36.92,36.72,36.77,258568.0,34.1758,34.2965,34.1107,34.1572,258568.0
2022-10-24 15:10:00,36.77,36.85,36.72,36.74,139903.0,34.1572,34.2315,34.1107,34.1293,139903.0
2022-10-24 15:15:00,36.74,36.8,36.55,36.56,172324.0,34.1293,34.1851,33.9528,33.9621,172324.0
2022-10-24 15:20:00,36.55,36.64,36.48,36.61,136895.0,33.9528,34.0364,33.8878,34.0086,136895.0
2022-10-24 15:25:00,36.62,36.66,36.53,36.6,188586.0,34.0179,34.055,33.9343,33.9993,188586.0
2022-10-24 15:30:00,36.61,36.64,36.58,36.59,118839.0,34.0086,34.0364,33.9807,33.99,118839.0
2022-10-24 15:35:00,36.59,36.72,36.58,36.69,162930.0,33.99,34.1107,33.9807,34.0829,162930.0
2022-10-24 15:40:00,36.69,36.74,36.6,36.6,216412.0,34.0829,34.1293,33.9993,33.9993,216412.0
2022-10-24 15:45:00,36.6,36.71,36.55,36.69,258189.0,33.9993,34.1015,33.9528,34.0829,258189.0
2022-10-24 15:50:00,36.69,36.78,36.62,36.62,348374.0,34.0829,34.1665,34.0179,34.0179,348374.0
2022-10-24 15:55:00,36.63,36.67,36.6,36.65,682754.0,34.0271,34.0643,33.9993,34.0457,682754.0
2022-10-25 09:30:00,38.15,38.79,37.94,38.1,949794.0,35.4391,36.0337,35.2441,35.3927,949794.0
2022-10-25 09:35:00,38.1,38.23,37.52,37.63,569365.0,35.3927,35.5135,34.8539,34.9561,569365.0
2022-10-25 09:40:00,37.64,37.91,37.6,37.62,423472.0,34.9654,35.2162,34.9282,34.9468,423472.0
2022-10-25 09:45:00,37.62,38.26,37.61,38.01,425740.0,34.9468,35.5413,34.9375,35.3091,425740.0
2022-10-25 09:50:00,38.01,38.21,37.83,38.16,419405.0,35.3091,35.4949,35.1419,35.4484,419405.0
2022-10-25 09:55:00,38.15,38.21,37.97,38.04,289226.0,35.4391,35.4949,35.2719,35.337,289226.0
2022-10-25 10:00:00,38.05,38.09,37.68,37.94,313755.0,35.3462,35.3834,35.0025,35.2441,313755.0
2022-10-25 10:05:00,37.93,37.93,37.67,37.74,206112.0,35.2348,35.2348,34.9932,35.0583,206112.0
2022-10-25 10:10:00,37.73,37.8,37.6,37.68,221651.0,35.049,35.114,34.9282,35.0025,221651.0
2022-10-25 10:15:00,37.67,37.69,37.46,37.65,372666.0,34.9932,35.0118,34.7982,34.9747,372666.0
2022-10-25 10:20:00,37.64,37.96,37.61,37.62,404024.0,34.9654,35.2626,34.9375,34.9468,404024.0
2022-10-25 10:25:00,37.62,37.67,37.39,37.47,314709.0,34.9468,34.9932,34.7331,34.8075,314709.0
2022-10-25 10:30:00,37.5,37.6,37.4,37.56,201028.0,34.8353,34.9282,34.7424,34.8911,201028.0
2022-10-25 10:35:00,37.56,37.63,37.32,37.38,273886.0,34.8911,34.9561,34.6681,34.7239,273886.0
2022-10-25 10:40:00,37.38,37.49,37.21,37.34,193684.0,34.7239,34.826,34.5659,34.6867,193684.0
2022-10-25 10:45:00,37.35,37.4,37.14,37.28,255203.0,34.696,34.7424,34.5009,34.631,255203.0
2022-10-25 10:50:00,37.27,37.45,37.1,37.4,193768.0,34.6217,34.7889,34.4637,34.7424,193768.0
2022-10-25 10:55:00,37.39,37.45,37.13,37.17,149158.0,34.7331,34.7889,34.4916,34.5288,149158.0
2022-10-25 11:00:00,37.16,37.4,37.07,37.37,296561.0,34.5195,34.7424,34.4359,34.7146,296561.0
2022-10-25 11:05:00,37.37,37.59,37.36,37.58,169750.0,34.7146,34.9189,34.7053,34.9096,169750.0
2022-10-25 11:10:00,37.58,37.69,37.54,37.63,175464.0,34.9096,35.0118,34.8725,34.9561,175464.0
2022-10-25 11:15:00,37.63,37.71,37.55,37.71,162495.0,34.9561,35.0304,34.8818,35.0304,162495.0
2022-10-25 11:20:00,37.71,37.81,37.63,37.79,140731.0,35.0304,35.1233,34.9561,35.1047,140731.0
2022-10-25 11:25:00,37.79,37.88,37.75,37.82,178512.0,35.1047,35.1883,35.0676,35.1326,178512.0
2022-10-25 11:30:00,37.83,37.87,37.76,37.8,108610.0,35.1419,35.179,35.0768,35.114,108610.0
2022-10-25 11:35:00,37.79,37.9,37.78,37.83,87932.0,35.1047,35.2069,35.0954,35.1419,87932.0
2022-10-25 11:40:00,37.84,37.84,37.57,37.68,178646.0,35.1512,35.1512,34.9003,35.0025,178646.0
2022-10-25 11:45:00,37.68,37.75,37.48,37.67,150530.0,35.0025,35.0676,34.8167,34.9932,150530.0
2022-10-25 11:50:00,37.67,37.7,37.56,37.58,50675.0,34.9932,35.0211,34.8911,34.9096,50675.0
2022-10-25 11:55:00,37.59,37.61,37.47,37.48,67817.0,34.9189,34.9375,34.8075,34.8167,67817.0
2022-10-25 12:00:00,37.47,37.53,37.4,37.43,156834.0,34.8075,34.8632,34.7424,34.7703,156834.0
2022-10-25 12:05:00,37.44,37.47,37.4,37.4,95544.0,34.7796,34.8075,34.7424,34.7424,95544.0
2022-10-25 12:10:00,37.41,37.53,37.37,37.53,69522.0,34.7517,34.8632,34.7146,34.8632,69522.0
2022-10-25 12:15:00,37.52,37.53,37.47,37.53,103227.0,34.8539,34.8632,34.8075,34.8632,103227.0
2022-10-25 12:20:00,37.52,37.6,37.49,37.56,93609.0,34.8539,34.9282,34.826,34.8911,93609.0
2022-10-25 12:25:00,37.55,37.71,37.53,37.66,73341.0,34.8818,35.0304,34.8632,34.984,73341.0
2022-10-25 12:30:00,37.66,37.69,37.59,37.62,66232.0,34.984,35.0118,34.9189,34.9468,66232.0
2022-10-25 12:35:00,37.62,37.74,37.6,37.71,38660.0,34.9468,35.0583,34.9282,35.0304,38660.0
2022-10-25 12:40:00,37.72,37.86,37.7,37.8,130982.0,35.0397,35.1697,35.0211,35.114,130982.0
2022-10-25 12:45:00,37.81,37.83,37.54,37.58,72433.0,35.1233,35.1419,34.8725,34.9096,72433.0
2022-10-25 12:50:00,37.58,37.58,37.5,37.5,37088.0,34.9096,34.9096,34.8353,34.8353,37088.0
2022-10-25 12:55:00,37.5,37.5,37.36,37.43,78877.0,34.8353,34.8353,34.7053,34.7703,78877.0
2022-10-25 13:00:00,37.42,37.66,37.4,37.55,137323.0,34.761,34.984,34.7424,34.8818,137323.0
2022-10-25 13:05:00,37.55,37.67,37.55,37.61,98335.0,34.8818,34.9932,34.8818,34.9375,98335.0
2022-10-25 13:10:00,37.61,37.61,37.4,37.4,219562.0,34.9375,34.9375,34.7424,34.7424,219562.0
2022-10-25 13:15:00,37.41,37.46,37.35,37.36,52100.0,34.7517,34.7982,34.696,34.7053,52100.0
2022-10-25 13:20:00,37.35,37.44,37.34,37.34,51680.0,34.696,34.7796,34.6867,34.6867,51680.0
2022-10-25 13:25:00,37.34,37.46,37.34,37.43,55839.0,34.6867,34.7982,34.6867,34.7703,55839.0
2022-10-25 13:30:00,37.43,37.59,37.43,37.5,57286.0,34.7703,34.9189,34.7703,34.8353,57286.0
2022-10-25 13:35:00,37.5,37.51,37.43,37.43,41512.0,34.8353,34.8446,34.7703,34.7703,41512.0
2022-10-25 13:40:00,37.44,37.51,37.42,37.48,33373.0,34.7796,34.8446,34.761,34.8167,33373.0
2022-10-25 13:45:00,37.47,37.56,37.46,37.52,50761.0,34.8075,34.8911,34.7982,34.8539,50761.0
2022-10-25 13:50:00,37.52,37.53,37.41,37.45,40040.0,34.8539,34.8632,34.7517,34.7889,40040.0
2022-10-25 13:55:00,37.45,37.49,37.42,37.48,31194.0,34.7889,34.826,34.761,34.8167,31194.0
2022-10-25 14:00:00,37.48,37.52,37.47,37.51,28328.0,34.8167,34.8539,34.8075,34.8446,28328.0
2022-10-25 14:05:00,37.51,37.54,37.49,37.49,31969.0,34.8446,34.8725,34.826,34.826,31969.0
2022-10-25 14:10:00,37.5,37.55,37.49,37.55,40320.0,34.8353,34.8818,34.826,34.8818,40320.0
2022-10-25 14:15:00,37.55,37.63,37.53,37.62,66186.0,34.8818,34.9561,34.8632,34.9468,66186.0
2022-10-25 14:20:00,37.62,37.65,37.56,37.64,37351.0,34.9468,34.9747,34.8911,34.9654,37351.0
2022-10-25 14:25:00,37.64,37.67,37.61,37.63,30765.0,34.9654,34.9932,34.9375,34.9561,30765.0
2022-10-25 14:30:00,37.63,37.66,37.56,37.62,39639.0,34.9561,34.984,34.8911,34.9468,39639.0
2022-10-25 14:35:00,37.61,37.62,37.55,37.59,19972.0,34.9375,34.9468,34.8818,34.9189,19972.0
2022-10-25 14:40:00,37.59,37.6,37.47,37.47,32143.0,34.9189,34.9282,34.8075,34.8075,32143.0
2022-10-25 14:45:00,37.47,37.52,37.46,37.47,66142.0,34.8075,34.8539,34.7982,34.8075,66142.0
2022-10-25 14:50:00,37.46,37.58,37.44,37.57,61358.0,34.7982,34.9096,34.7796,34.9003,61358.0
2022-10-25 14:55:00,37.57,37.58,37.52,37.52,51288.0,34.9003,34.9096,34.8539,34.8539,51288.0
2022-10-25 15:00:00,37.52,37.59,37.52,37.57,60936.0,34.8539,34.9189,34.8539,34.9003,60936.0
2022-10-25 15:05:00,37.57,37.59,37.55,37.56,77157.0,34.9003,34.9189,34.8818,34.8911,77157.0
2022-10-25 15:10:00,37.55,37.61,37.55,37.61,49379.0,34.8818,34.9375,34.8818,34.9375,49379.0
2022-10-25 15:15:00,37.61,37.64,37.54,37.55,93651.0,34.9375,34.9654,34.8725,34.8818,93651.0
2022-10-25 15:20:00,37.55,37.56,37.49,37.54,81567.0,34.8818,34.8911,34.826,34.8725,81567.0
2022-10-25 15:25:00,37.53,37.57,37.5,37.55,84396.0,34.8632,34.9003,34.8353,34.8818,84396.0
2022-10-25 15:30:00,37.55,37.64,37.53,37.61,93863.0,34.8818,34.9654,34.8632,34.9375,93863.0
2022-10-25 15:35:00,37.6,37.63,37.56,37.62,66341.0,34.9282,34.9561,34.8911,34.9468,66341.0
2022-10-25 15:40:00,37.62,37.66,37.58,37.66,89038.0,34.9468,34.984,34.9096,34.984,89038.0
2022-10-25 15:45:00,37.66,37.79,37.65,37.79,153000.0,34.984,35.1047,34.9747,35.1047,153000.0
2022-10-25 15:50:00,37.79,37.9,37.77,37.84,339413.0,35.1047,35.2069,35.0861,35.1512,339413.0
2022-10-25 15:55:00,37.83,37.84,37.76,37.77,440800.0,35.1419,35.1512,35.0768,35.0861,440800.0
2022-10-26 09:30:00,37.8,38.36,37.48,38.25,412020.0,35.114,35.6342,34.8167,35.532,412020.0
2022-10-26 09:35:00,38.27,38.85,38.18,38.83,333602.0,35.5506,36.0894,35.467,36.0708,333602.0
2022-10-26 09:40:00,38.83,38.97,38.55,38.69,498894.0,36.0708,36.2009,35.8107,35.9408,498894.0
2022-10-26 09:45:00,38.68,39.29,38.67,39.14,329997.0,35.9315,36.4981,35.9222,36.3588,329997.0
2022-10-26 09:50:00,39.15,39.2,38.62,38.67,338189.0,36.3681,36.4145,35.8757,35.9222,338189.0
2022-10-26 09:55:00,38.68,38.89,38.66,38.68,241321.0,35.9315,36.1266,35.9129,35.9315,241321.0
2022-10-26 10:00:00,38.68,39.1,38.68,38.98,377921.0,35.9315,36.3216,35.9315,36.2102,377921.0
2022-10-26 10:05:00,38.97,39.17,38.88,39.07,146507.0,36.2009,36.3867,36.1173,36.2938,146507.0
2022-10-26 10:10:00,39.08,39.24,38.9,39.18,251040.0,36.3031,36.4517,36.1358,36.3959,251040.0
2022-10-26 10:15:00,39.17,39.38,39.01,39.37,268336.0,36.3867,36.5817,36.238,36.5724,268336.0
2022-10-26 10:20:00,39.36,39.74,39.29,39.61,310121.0,36.5632,36.9162,36.4981,36.7954,310121.0
2022-10-26 10:25:00,39.6,40.09,39.59,40.0,287539.0,36.7861,37.2413,36.7768,37.1577,287539.0
2022-10-26 10:30:00,39.99,40.21,39.82,40.15,423217.0,37.1484,37.3528,36.9905,37.297,423217.0
2022-10-26 10:35:00,40.15,40.61,40.13,40.5,322726.0,37.297,37.7243,37.2784,37.6221,322726.0
2022-10-26 10:40:00,40.51,40.83,40.51,40.78,303754.0,37.6314,37.9287,37.6314,37.8823,303754.0
2022-10-26 10:45:00,40.77,40.96,40.68,40.93,247671.0,37.873,38.0495,37.7894,38.0216,247671.0
2022-10-26 10:50:00,40.93,40.99,40.45,40.46,523062.0,38.0216,38.0773,37.5757,37.585,523062.0
2022-10-26 10:55:00,40.46,40.46,40.25,40.36,346771.0,37.585,37.585,37.3899,37.4921,346771.0
2022-10-26 11:00:00,40.37,40.81,40.36,40.73,314751.0,37.5014,37.9101,37.4921,37.8358,314751.0
2022-10-26 11:05:00,40.73,40.96,40.58,40.82,244372.0,37.8358,38.0495,37.6965,37.9194,244372.0
2022-10-26 11:10:00,40.82,40.89,40.61,40.88,389517.0,37.9194,37.9844,37.7243,37.9751,389517.0
2022-10-26 11:15:00,40.88,41.03,40.85,40.88,174933.0,37.9751,38.1145,37.9473,37.9751,174933.0
2022-10-26 11:20:00,40.88,41.01,40.81,40.96,220697.0,37.9751,38.0959,37.9101,38.0495,220697.0
2022-10-26 11:25:00,40.96,41.01,40.92,40.96,138128.0,38.0495,38.0959,38.0123,38.0495,138128.0
2022-10-26 11:30:00,40.96,41.11,40.85,41.07,198288.0,38.0495,38.1888,37.9473,38.1516,198288.0
2022-10-26 11:35:00,41.07,41.26,40.95,41.2,348436.0,38.1516,38.3281,38.0402,38.2724,348436.0
2022-10-26 11:40:00,41.21,41.5,41.1,41.49,344994.0,38.2817,38.5511,38.1795,38.5418,344994.0
2022-10-26 11:45:00,41.48,41.71,41.36,41.7,335088.0,38.5325,38.7462,38.421,38.7369,335088.0
2022-10-26 11:50:00,41.7,41.75,41.35,41.35,248023.0,38.7369,38.7833,38.4118,38.4118,248023.0
2022-10-26 11:55:00,41.36,41.48,41.19,41.22,251343.0,38.421,38.5325,38.2631,38.291,251343.0
2022-10-26 12:00:00,41.23,41.66,41.21,41.55,267996.0,38.3003,38.6997,38.2817,38.5975,267996.0
2022-10-26 12:05:00,41.55,41.78,41.51,41.74,315322.0,38.5975,38.8112,38.5604,38.774,315322.0
2022-10-26 12:10:00,41.73,41.96,41.72,41.9,258104.0,38.7647,38.9784,38.7555,38.9227,258104.0
2022-10-26 12:15:00,41.9,42.08,41.88,42.07,310339.0,38.9227,39.0899,38.9041,39.0806,310339.0
2022-10-26 12:20:00,42.08,42.45,42.04,42.32,283208.0,39.0899,39.4336,39.0527,39.3128,283208.0
2022-10-26 12:25:00,42.32,42.48,42.24,42.34,305753.0,39.3128,39.4615,39.2385,39.3314,305753.0
2022-10-26 12:30:00,42.34,42.57,42.07,42.07,493767.0,39.3314,39.5451,39.0806,39.0806,493767.0
2022-10-26 12:35:00,42.07,42.15,41.91,41.98,298938.0,39.0806,39.1549,38.932,38.997,298938.0
2022-10-26 12:40:00,41.98,42.03,41.8,41.91,298751.0,38.997,39.0434,38.8298,38.932,298751.0
2022-10-26 12:45:00,41.9,41.96,41.78,41.82,153662.0,38.9227,38.9784,38.8112,38.8484,153662.0
2022-10-26 12:50:00,41.81,41.84,41.6,41.69,203908.0,38.8391,38.8669,38.644,38.7276,203908.0
2022-10-26 12:55:00,41.69,41.73,41.48,41.58,235127.0,38.7276,38.7647,38.5325,38.6254,235127.0
2022-10-26 13:00:00,41.58,41.8,41.46,41.78,185035.0,38.6254,38.8298,38.5139,38.8112,185035.0
2022-10-26 13:05:00,41.77,41.86,41.63,41.67,181433.0,38.8019,38.8855,38.6719,38.709,181433.0
2022-10-26 13:10:00,41.69,41.83,41.67,41.77,80759.0,38.7276,38.8576,38.709,38.8019,80759.0
2022-10-26 13:15:00,41.78,41.8,41.59,41.6,159588.0,38.8112,38.8298,38.6347,38.644,159588.0
2022-10-26 13:20:00,41.61,41.73,41.49,41.72,168568.0,38.6533,38.7647,38.5418,38.7555,168568.0
2022-10-26 13:25:00,41.72,41.72,41.53,41.6,225782.0,38.7555,38.7555,38.579,38.644,225782.0
2022-10-26 13:30:00,41.61,41.77,41.6,41.75,116943.0,38.6533,38.8019,38.644,38.7833,116943.0
2022-10-26 13:35:00,41.77,41.92,41.76,41.91,106254.0,38.8019,38.9412,38.7926,38.932,106254.0
2022-10-26 13:40:00,41.91,41.98,41.86,41.91,67014.0,38.932,38.997,38.8855,38.932,67014.0
2022-10-26 13:45:00,41.91,41.91,41.82,41.86,61856.0,38.932,38.932,38.8484,38.8855,61856.0
2022-10-26 13:50:00,41.86,41.97,41.82,41.91,131889.0,38.8855,38.9877,38.8484,38.932,131889.0
2022-10-26 13:55:00,41.9,42.0,41.86,41.91,79925.0,38.9227,39.0156,38.8855,38.932,79925.0
2022-10-26 14:00:00,41.9,41.91,41.81,41.89,141102.0,38.9227,38.932,38.8391,38.9134,141102.0
2022-10-26 14:05:00,41.89,41.93,41.86,41.93,67877.0,38.9134,38.9505,38.8855,38.9505,67877.0
2022-10-26 14:10:00,41.93,41.96,41.88,41.91,55233.0,38.9505,38.9784,38.9041,38.932,55233.0
2022-10-26 14:15:00,41.9,41.92,41.84,41.86,94770.0,38.9227,38.9412,38.8669,38.8855,94770.0
2022-10-26 14:20:00,41.86,41.88,41.76,41.84,121689.0,38.8855,38.9041,38.7926,38.8669,121689.0
2022-10-26 14:25:00,41.84,41.88,41.7,41.75,116958.0,38.8669,38.9041,38.7369,38.7833,116958.0
2022-10-26 14:30:00,41.76,41.76,41.68,41.74,150669.0,38.7926,38.7926,38.7183,38.774,150669.0
2022-10-26 14:35:00,41.74,41.74,41.63,41.71,109462.0,38.774,38.774,38.6719,38.7462,109462.0
2022-10-26 14:40:00,41.73,41.73,41.53,41.55,129966.0,38.7647,38.7647,38.579,38.5975,129966.0
2022-10-26 14:45:00,41.55,41.64,41.55,41.58,70166.0,38.5975,38.6811,38.5975,38.6254,70166.0
2022-10-26 14:50:00,41.58,41.6,41.49,41.53,109327.0,38.6254,38.644,38.5418,38.579,109327.0
2022-10-26 14:55:00,41.54,41.54,41.36,41.42,112187.0,38.5882,38.5882,38.421,38.4768,112187.0
2022-10-26 15:00:00,41.42,41.42,41.23,41.24,175321.0,38.4768,38.4768,38.3003,38.3096,175321.0
2022-10-26 15:05:00,41.23,41.31,41.15,41.3,148521.0,38.3003,38.3746,38.226,38.3653,148521.0
2022-10-26 15:10:00,41.29,41.31,41.15,41.25,117144.0,38.356,38.3746,38.226,38.3189,117144.0
2022-10-26 15:15:00,41.25,41.43,41.24,41.41,155058.0,38.3189,38.4861,38.3096,38.4675,155058.0
2022-10-26 15:20:00,41.4,41.41,41.31,41.33,95880.0,38.4582,38.4675,38.3746,38.3932,95880.0
2022-10-26 15:25:00,41.33,41.4,41.31,41.39,94850.0,38.3932,38.4582,38.3746,38.4489,94850.0
2022-10-26 15:30:00,41.4,41.55,41.39,41.43,143171.0,38.4582,38.5975,38.4489,38.4861,143171.0
2022-10-26 15:35:00,41.43,41.45,41.34,41.38,118335.0,38.4861,38.5046,38.4025,38.4396,118335.0
2022-10-26 15:40:00,41.38,41.44,41.31,41.32,127390.0,38.4396,38.4954,38.3746,38.3839,127390.0
2022-10-26 15:45:00,41.33,41.37,41.03,41.11,351411.0,38.3932,38.4303,38.1145,38.1888,351411.0
2022-10-26 15:50:00,41.11,41.25,40.98,41.12,505315.0,38.1888,38.3189,38.068,38.1981,505315.0
2022-10-26 15:55:00,41.12,41.12,40.98,41.07,725263.0,38.1981,38.1981,38.068,38.1516,725263.0
2022-10-27 09:30:00,39.6,40.07,39.6,39.75,441803.0,36.7861,37.2227,36.7861,36.9254,441803.0
2022-10-27 09:35:00,39.72,40.25,39.65,40.1,201171.0,36.8976,37.3899,36.8325,37.2506,201171.0
2022-10-27 09:40:00,40.11,40.29,39.72,40.29,246075.0,37.2599,37.4271,36.8976,37.4271,246075.0
2022-10-27 09:45:00,40.3,40.47,39.68,39.71,228921.0,37.4364,37.5943,36.8604,36.8883,228921.0
2022-10-27 09:50:00,39.7,39.77,39.33,39.4,235680.0,36.879,36.944,36.5353,36.6003,235680.0
2022-10-27 09:55:00,39.39,39.43,39.2,39.41,232290.0,36.591,36.6282,36.4145,36.6096,232290.0
2022-10-27 10:00:00,39.42,39.42,39.2,39.34,219242.0,36.6189,36.6189,36.4145,36.5446,219242.0
2022-10-27 10:05:00,39.34,39.64,39.33,39.61,158400.0,36.5446,36.8233,36.5353,36.7954,158400.0
2022-10-27 10:10:00,39.61,39.7,39.46,39.61,175633.0,36.7954,36.879,36.6561,36.7954,175633.0
2022-10-27 10:15:00,39.61,39.83,39.57,39.77,247158.0,36.7954,36.9998,36.7582,36.944,247158.0
2022-10-27 10:20:00,39.78,39.88,39.72,39.8,271019.0,36.9533,37.0462,36.8976,36.9719,271019.0
2022-10-27 10:25:00,39.79,40.16,39.79,40.13,204951.0,36.9626,37.3063,36.9626,37.2784,204951.0
2022-10-27 10:30:00,40.14,40.33,40.11,40.27,139070.0,37.2877,37.4642,37.2599,37.4085,139070.0
2022-10-27 10:35:00,40.27,40.4,40.25,40.37,297123.0,37.4085,37.5293,37.3899,37.5014,297123.0
2022-10-27 10:40:00,40.37,40.38,39.89,39.99,312724.0,37.5014,37.5107,37.0555,37.1484,312724.0
2022-10-27 10:45:00,39.99,40.34,39.97,40.13,202627.0,37.1484,37.4735,37.1298,37.2784,202627.0
2022-10-27 10:50:00,40.1,40.39,40.09,40.39,48056.0,37.2506,37.52,37.2413,37.52,48056.0
2022-10-27 10:55:00,40.38,40.4,40.16,40.19,121697.0,37.5107,37.5293,37.3063,37.3342,121697.0
2022-10-27 11:00:00,40.19,40.54,40.17,40.54,133526.0,37.3342,37.6593,37.3156,37.6593,133526.0
2022-10-27 11:05:00,40.53,40.7,40.47,40.62,89006.0,37.65,37.8079,37.5943,37.7336,89006.0
2022-10-27 11:10:00,40.62,40.68,40.51,40.63,130866.0,37.7336,37.7894,37.6314,37.7429,130866.0
2022-10-27 11:15:00,40.63,40.66,40.44,40.45,151691.0,37.7429,37.7708,37.5664,37.5757,151691.0
2022-10-27 11:20:00,40.42,40.42,40.2,40.26,52902.0,37.5478,37.5478,37.3435,37.3992,52902.0
2022-10-27 11:25:00,40.25,40.6,40.2,40.53,82559.0,37.3899,37.715,37.3435,37.65,82559.0
2022-10-27 11:30:00,40.52,40.59,40.44,40.48,45505.0,37.6407,37.7058,37.5664,37.6036,45505.0
2022-10-27 11:35:00,40.49,40.57,40.37,40.39,87737.0,37.6129,37.6872,37.5014,37.52,87737.0
2022-10-27 11:40:00,40.39,40.45,40.23,40.28,49855.0,37.52,37.5757,37.3713,37.4178,49855.0
2022-10-27 11:45:00,40.28,40.31,40.21,40.25,76136.0,37.4178,37.4457,37.3528,37.3899,76136.0
2022-10-27 11:50:00,40.23,40.32,40.14,40.21,52507.0,37.3713,37.4549,37.2877,37.3528,52507.0
2022-10-27 11:55:00,40.22,40.22,40.0,40.02,42573.0,37.362,37.362,37.1577,37.1763,42573.0
2022-10-27 12:00:00,40.02,40.18,40.0,40.17,34466.0,37.1763,37.3249,37.1577,37.3156,34466.0
2022-10-27 12:05:00,40.16,40.17,39.99,40.01,78438.0,37.3063,37.3156,37.1484,37.167,78438.0
2022-10-27 12:10:00,40.01,40.08,39.97,40.07,19562.0,37.167,37.232,37.1298,37.2227,19562.0
2022-10-27 12:15:00,40.08,40.16,39.99,39.99,36117.0,37.232,37.3063,37.1484,37.1484,36117.0
2022-10-27 12:20:00,39.98,40.0,39.91,39.94,41465.0,37.1391,37.1577,37.0741,37.1019,41465.0
2022-10-27 12:25:00,39.92,39.93,39.82,39.88,62497.0,37.0834,37.0927,36.9905,37.0462,62497.0
2022-10-27 12:30:00,39.9,40.04,39.9,39.99,50912.0,37.0648,37.1948,37.0648,37.1484,50912.0
2022-10-27 12:35:00,40.0,40.04,39.95,40.04,24957.0,37.1577,37.1948,37.1112,37.1948,24957.0
2022-10-27 12:40:00,40.03,40.07,39.96,39.97,91821.0,37.1855,37.2227,37.1205,37.1298,91821.0
2022-10-27 12:45:00,39.97,40.05,39.94,39.99,69672.0,37.1298,37.2041,37.1019,37.1484,69672.0
2022-10-27 12:50:00,39.98,40.1,39.94,40.06,50705.0,37.1391,37.2506,37.1019,37.2134,50705.0
2022-10-27 12:55:00,40.07,40.07,39.99,40.03,41189.0,37.2227,37.2227,37.1484,37.1855,41189.0
2022-10-27 13:00:00,40.03,40.03,39.92,40.02,55622.0,37.1855,37.1855,37.0834,37.1763,55622.0
2022-10-27 13:05:00,40.02,40.22,39.98,40.22,43712.0,37.1763,37.362,37.1391,37.362,43712.0
2022-10-27 13:10:00,40.22,40.24,40.11,40.13,52923.0,37.362,37.3806,37.2599,37.2784,52923.0
2022-10-27 13:15:00,40.14,40.15,40.05,40.12,25818.0,37.2877,37.297,37.2041,37.2692,25818.0
2022-10-27 13:20:00,40.11,40.17,40.1,40.11,28640.0,37.2599,37.3156,37.2506,37.2599,28640.0
2022-10-27 13:25:00,40.11,40.12,40.07,40.09,27686.0,37.2599,37.2692,37.2227,37.2413,27686.0
2022-10-27 13:30:00,40.09,40.09,40.01,40.01,29993.0,37.2413,37.2413,37.167,37.167,29993.0
2022-10-27 13:35:00,40.01,40.02,39.96,39.96,65901.0,37.167,37.1763,37.1205,37.1205,65901.0
2022-10-27 13:40:00,39.97,39.99,39.95,39.98,36651.0,37.1298,37.1484,37.1112,37.1391,36651.0
2022-10-27 13:45:00,39.98,40.0,39.91,39.99,59057.0,37.1391,37.1577,37.0741,37.1484,59057.0
2022-10-27 13:50:00,39.99,40.0,39.97,40.0,23138.0,37.1484,37.1577,37.1298,37.1577,23138.0
2022-10-27 13:55:00,39.99,40.0,39.94,39.95,35520.0,37.1484,37.1577,37.1019,37.1112,35520.0
2022-10-27 14:00:00,39.95,39.97,39.89,39.94,38498.0,37.1112,37.1298,37.0555,37.1019,38498.0
2022-10-27 14:05:00,39.93,39.94,39.89,39.9,22806.0,37.0927,37.1019,37.0555,37.0648,22806.0
2022-10-27 14:10:00,39.9,39.92,39.8,39.91,92027.0,37.0648,37.0834,36.9719,37.0741,92027.0
2022-10-27 14:15:00,39.91,39.99,39.89,39.99,33719.0,37.0741,37.1484,37.0555,37.1484,33719.0
2022-10-27 14:20:00,39.98,40.06,39.98,40.05,87445.0,37.1391,37.2134,37.1391,37.2041,87445.0
2022-10-27 14:25:00,40.05,40.1,40.0,40.01,39078.0,37.2041,37.2506,37.1577,37.167,39078.0
2022-10-27 14:30:00,40.0,40.01,39.92,40.0,40399.0,37.1577,37.167,37.0834,37.1577,40399.0
2022-10-27 14:35:00,39.99,39.99,39.94,39.95,15577.0,37.1484,37.1484,37.1019,37.1112,15577.0
2022-10-27 14:40:00,39.95,39.95,39.88,39.88,16109.0,37.1112,37.1112,37.0462,37.0462,16109.0
2022-10-27 14:45:00,39.89,39.92,39.85,39.86,37369.0,37.0555,37.0834,37.0183,37.0276,37369.0
2022-10-27 14:50:00,39.86,39.86,39.77,39.79,31556.0,37.0276,37.0276,36.944,36.9626,31556.0
2022-10-27 14:55:00,39.8,39.8,39.71,39.73,56953.0,36.9719,36.9719,36.8883,36.9069,56953.0
2022-10-27 15:00:00,39.73,39.82,39.73,39.76,92561.0,36.9069,36.9905,36.9069,36.9347,92561.0
2022-10-27 15:05:00,39.76,39.78,39.63,39.64,69672.0,36.9347,36.9533,36.814,36.8233,69672.0
2022-10-27 15:10:00,39.65,39.76,39.6,39.72,106349.0,36.8325,36.9347,36.7861,36.8976,106349.0
2022-10-27 15:15:00,39.73,39.74,39.69,39.7,39680.0,36.9069,36.9162,36.8697,36.879,39680.0
2022-10-27 15:20:00,39.7,39.73,39.68,39.69,47410.0,36.879,36.9069,36.8604,36.8697,47410.0
2022-10-27 15:25:00,39.69,39.7,39.61,39.66,42590.0,36.8697,36.879,36.7954,36.8418,42590.0
2022-10-27 15:30:00,39.66,39.76,39.63,39.71,96812.0,36.8418,36.9347,36.814,36.8883,96812.0
2022-10-27 15:35:00,39.71,39.71,39.58,39.63,123932.0,36.8883,36.8883,36.7675,36.814,123932.0
2022-10-27 15:40:00,39.63,39.77,39.6,39.68,92669.0,36.814,36.944,36.7861,36.8604,92669.0
2022-10-27 15:45:00,39.67,39.71,39.58,39.62,108906.0,36.8511,36.8883,36.7675,36.8047,108906.0
2022-10-27 15:50:00,39.63,39.65,39.49,39.52,240690.0,36.814,36.8325,36.6839,36.7118,240690.0
2022-10-27 15:55:00,39.52,39.54,39.45,39.51,572262.0,36.7118,36.7304,36.6468,36.7025,572262.0
2022-10-28 09:30:00,37.14,37.38,36.69,37.24,658284.0,34.5009,34.7239,34.0829,34.5938,658284.0
2022-10-28 09:35:00,37.24,37.68,37.24,37.35,327077.0,34.5938,35.0025,34.5938,34.696,327077.0
2022-10-28 09:40:00,37.37,37.51,37.09,37.15,239105.0,34.7146,34.8446,34.4545,34.5102,239105.0
2022-10-28 09:45:00,37.14,37.43,37.08,37.28,196550.0,34.5009,34.7703,34.4452,34.631,196550.0
2022-10-28 09:50:00,37.28,37.34,37.16,37.28,181905.0,34.631,34.6867,34.5195,34.631,181905.0
2022-10-28 09:55:00,37.27,37.34,37.12,37.25,126203.0,34.6217,34.6867,34.4823,34.6031,126203.0
2022-10-28 10:00:00,37.26,37.51,37.03,37.4,1224820.0,34.6124,34.8446,34.3987,34.7424,1224820.0
2022-10-28 10:05:00,37.45,37.64,37.34,37.36,262727.0,34.7889,34.9654,34.6867,34.7053,262727.0
2022-10-28 10:10:00,37.36,37.37,36.98,37.21,669470.0,34.7053,34.7146,34.3523,34.5659,669470.0
2022-10-28 10:15:00,37.21,37.37,37.17,37.26,91657.0,34.5659,34.7146,34.5288,34.6124,91657.0
2022-10-28 10:20:00,37.27,37.27,37.01,37.03,124948.0,34.6217,34.6217,34.3801,34.3987,124948.0
2022-10-28 10:25:00,37.05,37.34,37.05,37.21,137653.0,34.4173,34.6867,34.4173,34.5659,137653.0
2022-10-28 10:30:00,37.23,37.26,37.11,37.15,137853.0,34.5845,34.6124,34.473,34.5102,137853.0
2022-10-28 10:35:00,37.15,37.17,36.99,37.08,110788.0,34.5102,34.5288,34.3616,34.4452,110788.0
2022-10-28 10:40:00,37.09,37.12,36.91,36.95,100525.0,34.4545,34.4823,34.2872,34.3244,100525.0
2022-10-28 10:45:00,36.95,37.12,36.94,36.98,127064.0,34.3244,34.4823,34.3151,34.3523,127064.0
2022-10-28 10:50:00,36.99,37.04,36.81,37.01,114899.0,34.3616,34.408,34.1944,34.3801,114899.0
2022-10-28 10:55:00,37.02,37.33,36.93,37.26,461416.0,34.3894,34.6774,34.3058,34.6124,461416.0
2022-10-28 11:00:00,37.27,37.34,37.19,37.2,123275.0,34.6217,34.6867,34.5474,34.5566,123275.0
2022-10-28 11:05:00,37.2,37.45,37.2,37.41,80516.0,34.5566,34.7889,34.5566,34.7517,80516.0
2022-10-28 11:10:00,37.41,37.57,37.39,37.52,131484.0,34.7517,34.9003,34.7331,34.8539,131484.0
2022-10-28 11:15:00,37.51,37.58,37.41,37.44,52591.0,34.8446,34.9096,34.7517,34.7796,52591.0
2022-10-28 11:20:00,37.44,37.48,37.35,37.4,138212.0,34.7796,34.8167,34.696,34.7424,138212.0
2022-10-28 11:25:00,37.4,37.45,37.2,37.39,337894.0,34.7424,34.7889,34.5566,34.7331,337894.0
2022-10-28 11:30:00,37.38,37.52,37.3,37.33,177053.0,34.7239,34.8539,34.6495,34.6774,177053.0
2022-10-28 11:35:00,37.32,37.37,37.23,37.3,113873.0,34.6681,34.7146,34.5845,34.6495,113873.0
2022-10-28 11:40:00,37.3,37.36,37.26,37.33,65534.0,34.6495,34.7053,34.6124,34.6774,65534.0
2022-10-28 11:45:00,37.32,37.35,37.13,37.19,130694.0,34.6681,34.696,34.4916,34.5474,130694.0
2022-10-28 11:50:00,37.18,37.18,37.08,37.15,102170.0,34.5381,34.5381,34.4452,34.5102,102170.0
2022-10-28 11:55:00,37.15,37.26,37.13,37.22,176559.0,34.5102,34.6124,34.4916,34.5752,176559.0
2022-10-28 12:00:00,37.22,37.33,37.17,37.2,75934.0,34.5752,34.6774,34.5288,34.5566,75934.0
2022-10-28 12:05:00,37.21,37.28,37.16,37.2,70836.0,34.5659,34.631,34.5195,34.5566,70836.0
2022-10-28 12:10:00,37.2,37.23,37.15,37.2,74321.0,34.5566,34.5845,34.5102,34.5566,74321.0
2022-10-28 12:15:00,37.21,37.27,37.19,37.27,74351.0,34.5659,34.6217,34.5474,34.6217,74351.0
2022-10-28 12:20:00,37.27,37.31,37.21,37.28,64775.0,34.6217,34.6588,34.5659,34.631,64775.0
2022-10-28 12:25:00,37.27,37.41,37.25,37.38,71568.0,34.6217,34.7517,34.6031,34.7239,71568.0
2022-10-28 12:30:00,37.38,37.43,37.33,37.41,45273.0,34.7239,34.7703,34.6774,34.7517,45273.0
2022-10-28 12:35:00,37.4,37.47,37.37,37.41,56219.0,34.7424,34.8075,34.7146,34.7517,56219.0
2022-10-28 12:40:00,37.4,37.53,37.38,37.5,78480.0,34.7424,34.8632,34.7239,34.8353,78480.0
2022-10-28 12:45:00,37.5,37.54,37.42,37.54,103649.0,34.8353,34.8725,34.761,34.8725,103649.0
2022-10-28 12:50:00,37.54,37.65,37.53,37.64,44758.0,34.8725,34.9747,34.8632,34.9654,44758.0
2022-10-28 12:55:00,37.63,37.73,37.58,37.71,78331.0,34.9561,35.049,34.9096,35.0304,78331.0
2022-10-28 13:00:00,37.7,37.73,37.65,37.69,66389.0,35.0211,35.049,34.9747,35.0118,66389.0
2022-10-28 13:05:00,37.69,37.77,37.68,37.74,65645.0,35.0118,35.0861,35.0025,35.0583,65645.0
2022-10-28 13:10:00,37.73,37.85,37.72,37.84,51558.0,35.049,35.1605,35.0397,35.1512,51558.0
2022-10-28 13:15:00,37.83,37.84,37.72,37.72,69153.0,35.1419,35.1512,35.0397,35.0397,69153.0
2022-10-28 13:20:00,37.72,37.79,37.7,37.76,31811.0,35.0397,35.1047,35.0211,35.0768,31811.0
2022-10-28 13:25:00,37.76,37.79,37.71,37.74,52646.0,35.0768,35.1047,35.0304,35.0583,52646.0
2022-10-28 13:30:00,37.74,37.77,37.7,37.7,37882.0,35.0583,35.0861,35.0211,35.0211,37882.0
2022-10-28 13:35:00,37.7,37.74,37.69,37.72,52728.0,35.0211,35.0583,35.0118,35.0397,52728.0
2022-10-28 13:40:00,37.72,37.72,37.66,37.66,83480.0,35.0397,35.0397,34.984,34.984,83480.0
2022-10-28 13:45:00,37.66,37.73,37.61,37.64,35050.0,34.984,35.049,34.9375,34.9654,35050.0
2022-10-28 13:50:00,37.64,37.7,37.59,37.69,77903.0,34.9654,35.0211,34.9189,35.0118,77903.0
2022-10-28 13:55:00,37.69,37.7,37.62,37.65,51165.0,35.0118,35.0211,34.9468,34.9747,51165.0
2022-10-28 14:00:00,37.65,37.68,37.54,37.55,87305.0,34.9747,35.0025,34.8725,34.8818,87305.0
2022-10-28 14:05:00,37.55,37.65,37.55,37.65,75228.0,34.8818,34.9747,34.8818,34.9747,75228.0
2022-10-28 14:10:00,37.66,37.67,37.61,37.65,93858.0,34.984,34.9932,34.9375,34.9747,93858.0
2022-10-28 14:15:00,37.65,37.76,37.63,37.71,95410.0,34.9747,35.0768,34.9561,35.0304,95410.0
2022-10-28 14:20:00,37.72,37.73,37.68,37.72,42805.0,35.0397,35.049,35.0025,35.0397,42805.0
2022-10-28 14:25:00,37.72,37.72,37.61,37.68,55583.0,35.0397,35.0397,34.9375,35.0025,55583.0
2022-10-28 14:30:00,37.68,37.73,37.65,37.7,36702.0,35.0025,35.049,34.9747,35.0211,36702.0
2022-10-28 14:35:00,37.69,37.76,37.68,37.72,92987.0,35.0118,35.0768,35.0025,35.0397,92987.0
2022-10-28 14:40:00,37.73,37.79,37.72,37.75,140862.0,35.049,35.1047,35.0397,35.0676,140862.0
2022-10-28 14:45:00,37.75,37.82,37.74,37.81,72533.0,35.0676,35.1326,35.0583,35.1233,72533.0
2022-10-28 14:50:00,37.81,37.86,37.8,37.82,38765.0,35.1233,35.1697,35.114,35.1326,38765.0
2022-10-28 14:55:00,37.82,37.86,37.8,37.85,37018.0,35.1326,35.1697,35.114,35.1605,37018.0
2022-10-28 15:00:00,37.85,37.88,37.82,37.85,44724.0,35.1605,35.1883,35.1326,35.1605,44724.0
2022-10-28 15:05:00,37.85,37.89,37.81,37.89,68327.0,35.1605,35.1976,35.1233,35.1976,68327.0
2022-10-28 15:10:00,37.89,37.93,37.87,37.88,43731.0,35.1976,35.2348,35.179,35.1883,43731.0
2022-10-28 15:15:00,37.87,37.92,37.85,37.86,50562.0,35.179,35.2255,35.1605,35.1697,50562.0
2022-10-28 15:20:00,37.87,37.89,37.83,37.87,43136.0,35.179,35.1976,35.1419,35.179,43136.0
2022-10-28 15:25:00,37.87,37.91,37.85,37.86,62817.0,35.179,35.2162,35.1605,35.1697,62817.0
2022-10-28 15:30:00,37.86,37.91,37.84,37.9,69690.0,35.1697,35.2162,35.1512,35.2069,69690.0
2022-10-28 15:35:00,37.89,37.9,37.83,37.88,112182.0,35.1976,35.2069,35.1419,35.1883,112182.0
2022-10-28 15:40:00,37.87,37.89,37.82,37.84,88717.0,35.179,35.1976,35.1326,35.1512,88717.0
2022-10-28 15:45:00,37.84,37.9,37.78,37.79,168410.0,35.1512,35.2069,35.0954,35.1047,168410.0
2022-10-28 15:50:00,37.79,37.91,37.78,37.89,231991.0,35.1047,35.2162,35.0954,35.1976,231991.0
2022-10-28 15:55:00,37.9,37.92,37.81,37.86,478783.0,35.2069,35.2255,35.1233,35.1697,478783.0
2022-10-31 09:30:00,37.57,38.0,37.33,37.98,407448.0,34.9003,35.2998,34.6774,35.2812,407448.0
2022-10-31 09:35:00,37.97,38.06,37.54,37.77,218340.0,35.2719,35.3555,34.8725,35.0861,218340.0
2022-10-31 09:40:00,37.76,37.76,37.32,37.54,193658.0,35.0768,35.0768,34.6681,34.8725,193658.0
2022-10-31 09:45:00,37.55,37.58,37.31,37.5,155703.0,34.8818,34.9096,34.6588,34.8353,155703.0
2022-10-31 09:50:00,37.47,37.93,37.39,37.83,204975.0,34.8075,35.2348,34.7331,35.1419,204975.0
2022-10-31 09:55:00,37.82,37.99,37.6,37.98,193754.0,35.1326,35.2905,34.9282,35.2812,193754.0
2022-10-31 10:00:00,37.98,38.3,37.86,37.87,334802.0,35.2812,35.5785,35.1697,35.179,334802.0
2022-10-31 10:05:00,37.86,37.87,37.54,37.56,109258.0,35.1697,35.179,34.8725,34.8911,109258.0
2022-10-31 10:10:00,37.56,37.82,37.55,37.65,86324.0,34.8911,35.1326,34.8818,34.9747,86324.0
2022-10-31 10:15:00,37.65,37.76,37.59,37.59,82451.0,34.9747,35.0768,34.9189,34.9189,82451.0
2022-10-31 10:20:00,37.6,37.7,37.37,37.43,79059.0,34.9282,35.0211,34.7146,34.7703,79059.0
2022-10-31 10:25:00,37.44,37.5,37.29,37.34,66004.0,34.7796,34.8353,34.6402,34.6867,66004.0
2022-10-31 10:30:00,37.37,37.4,37.21,37.21,53827.0,34.7146,34.7424,34.5659,34.5659,53827.0
2022-10-31 10:35:00,37.22,37.25,37.11,37.23,83134.0,34.5752,34.6031,34.473,34.5845,83134.0
2022-10-31 10:40:00,37.23,37.47,37.23,37.42,44244.0,34.5845,34.8075,34.5845,34.761,44244.0
2022-10-31 10:45:00,37.43,37.64,37.38,37.55,49642.0,34.7703,34.9654,34.7239,34.8818,49642.0
2022-10-31 10:50:00,37.56,37.69,37.52,37.56,98762.0,34.8911,35.0118,34.8539,34.8911,98762.0
2022-10-31 10:55:00,37.55,37.74,37.44,37.72,50831.0,34.8818,35.0583,34.7796,35.0397,50831.0
2022-10-31 11:00:00,37.72,37.84,37.64,37.66,71952.0,35.0397,35.1512,34.9654,34.984,71952.0
2022-10-31 11:05:00,37.66,37.85,37.61,37.81,69267.0,34.984,35.1605,34.9375,35.1233,69267.0
2022-10-31 11:10:00,37.83,37.97,37.79,37.97,106088.0,35.1419,35.2719,35.1047,35.2719,106088.0
2022-10-31 11:15:00,37.97,37.97,37.76,37.79,80203.0,35.2719,35.2719,35.0768,35.1047,80203.0
2022-10-31 11:20:00,37.8,37.87,37.7,37.84,56112.0,35.114,35.179,35.0211,35.1512,56112.0
2022-10-31 11:25:00,37.84,37.96,37.81,37.94,69641.0,35.1512,35.2626,35.1233,35.2441,69641.0
2022-10-31 11:30:00,37.91,37.94,37.88,37.89,43974.0,35.2162,35.2441,35.1883,35.1976,43974.0
2022-10-31 11:35:00,37.89,37.96,37.86,37.94,81414.0,35.1976,35.2626,35.1697,35.2441,81414.0
2022-10-31 11:40:00,37.95,37.98,37.89,37.96,80808.0,35.2533,35.2812,35.1976,35.2626,80808.0
2022-10-31 11:45:00,37.96,38.01,37.82,37.99,119382.0,35.2626,35.3091,35.1326,35.2905,119382.0
2022-10-31 11:50:00,37.98,38.0,37.9,37.95,50103.0,35.2812,35.2998,35.2069,35.2533,50103.0
2022-10-31 11:55:00,37.95,37.96,37.68,37.72,88747.0,35.2533,35.2626,35.0025,35.0397,88747.0
2022-10-31 12:00:00,37.73,37.79,37.64,37.74,57484.0,35.049,35.1047,34.9654,35.0583,57484.0
2022-10-31 12:05:00,37.74,37.77,37.55,37.55,66275.0,35.0583,35.0861,34.8818,34.8818,66275.0
2022-10-31 12:10:00,37.55,37.67,37.55,37.67,38528.0,34.8818,34.9932,34.8818,34.9932,38528.0
2022-10-31 12:15:00,37.66,37.8,37.66,37.75,61038.0,34.984,35.114,34.984,35.0676,61038.0
2022-10-31 12:20:00,37.74,37.76,37.67,37.72,31884.0,35.0583,35.0768,34.9932,35.0397,31884.0
2022-10-31 12:25:00,37.72,37.72,37.63,37.65,43602.0,35.0397,35.0397,34.9561,34.9747,43602.0
2022-10-31 12:30:00,37.63,37.64,37.48,37.5,65865.0,34.9561,34.9654,34.8167,34.8353,65865.0
2022-10-31 12:35:00,37.5,37.52,37.45,37.51,35887.0,34.8353,34.8539,34.7889,34.8446,35887.0
2022-10-31 12:40:00,37.51,37.55,37.47,37.52,23027.0,34.8446,34.8818,34.8075,34.8539,23027.0
2022-10-31 12:45:00,37.51,37.53,37.45,37.52,23667.0,34.8446,34.8632,34.7889,34.8539,23667.0
2022-10-31 12:50:00,37.52,37.58,37.49,37.51,37555.0,34.8539,34.9096,34.826,34.8446,37555.0
2022-10-31 12:55:00,37.51,37.6,37.51,37.56,25487.0,34.8446,34.9282,34.8446,34.8911,25487.0
2022-10-31 13:00:00,37.57,37.58,37.5,37.51,43326.0,34.9003,34.9096,34.8353,34.8446,43326.0
2022-10-31 13:05:00,37.51,37.58,37.47,37.54,50560.0,34.8446,34.9096,34.8075,34.8725,50560.0
2022-10-31 13:10:00,37.53,37.57,37.5,37.51,37677.0,34.8632,34.9003,34.8353,34.8446,37677.0
2022-10-31 13:15:00,37.51,37.58,37.47,37.56,128050.0,34.8446,34.9096,34.8075,34.8911,128050.0
2022-10-31 13:20:00,37.56,37.58,37.53,37.55,58791.0,34.8911,34.9096,34.8632,34.8818,58791.0
2022-10-31 13:25:00,37.55,37.56,37.41,37.5,234497.0,34.8818,34.8911,34.7517,34.8353,234497.0
2022-10-31 13:30:00,37.49,37.51,37.44,37.48,83754.0,34.826,34.8446,34.7796,34.8167,83754.0
2022-10-31 13:35:00,37.47,37.48,37.44,37.47,69316.0,34.8075,34.8167,34.7796,34.8075,69316.0
2022-10-31 13:40:00,37.47,37.47,37.4,37.42,68231.0,34.8075,34.8075,34.7424,34.761,68231.0
2022-10-31 13:45:00,37.42,37.44,37.36,37.38,57567.0,34.761,34.7796,34.7053,34.7239,57567.0
2022-10-31 13:50:00,37.39,37.41,37.34,37.4,73984.0,34.7331,34.7517,34.6867,34.7424,73984.0
2022-10-31 13:55:00,37.4,37.44,37.37,37.38,24451.0,34.7424,34.7796,34.7146,34.7239,24451.0
2022-10-31 14:00:00,37.39,37.4,37.33,37.34,27265.0,34.7331,34.7424,34.6774,34.6867,27265.0
2022-10-31 14:05:00,37.34,37.35,37.23,37.24,132460.0,34.6867,34.696,34.5845,34.5938,132460.0
2022-10-31 14:10:00,37.24,37.25,37.15,37.17,101249.0,34.5938,34.6031,34.5102,34.5288,101249.0
2022-10-31 14:15:00,37.18,37.23,37.14,37.22,138736.0,34.5381,34.5845,34.5009,34.5752,138736.0
2022-10-31 14:20:00,37.21,37.33,37.2,37.31,123498.0,34.5659,34.6774,34.5566,34.6588,123498.0
2022-10-31 14:25:00,37.3,37.37,37.29,37.3,42968.0,34.6495,34.7146,34.6402,34.6495,42968.0
2022-10-31 14:30:00,37.3,37.37,37.29,37.36,46384.0,34.6495,34.7146,34.6402,34.7053,46384.0
2022-10-31 14:35:00,37.35,37.39,37.33,37.37,34414.0,34.696,34.7331,34.6774,34.7146,34414.0
2022-10-31 14:40:00,37.37,37.38,37.34,37.37,36537.0,34.7146,34.7239,34.6867,34.7146,36537.0
2022-10-31 14:45:00,37.36,37.38,37.29,37.3,31474.0,34.7053,34.7239,34.6402,34.6495,31474.0
2022-10-31 14:50:00,37.3,37.37,37.3,37.34,31484.0,34.6495,34.7146,34.6495,34.6867,31484.0
2022-10-31 14:55:00,37.34,37.36,37.29,37.33,54454.0,34.6867,34.7053,34.6402,34.6774,54454.0
2022-10-31 15:00:00,37.33,37.33,37.19,37.23,29314.0,34.6774,34.6774,34.5474,34.5845,29314.0
2022-10-31 15:05:00,37.23,37.26,37.16,37.19,62624.0,34.5845,34.6124,34.5195,34.5474,62624.0
2022-10-31 15:10:00,37.19,37.24,37.16,37.22,53438.0,34.5474,34.5938,34.5195,34.5752,53438.0
2022-10-31 15:15:00,37.22,37.29,37.2,37.29,53137.0,34.5752,34.6402,34.5566,34.6402,53137.0
2022-10-31 15:20:00,37.29,37.33,37.25,37.26,24702.0,34.6402,34.6774,34.6031,34.6124,24702.0
2022-10-31 15:25:00,37.26,37.31,37.26,37.29,41083.0,34.6124,34.6588,34.6124,34.6402,41083.0
2022-10-31 15:30:00,37.29,37.33,37.27,37.33,58289.0,34.6402,34.6774,34.6217,34.6774,58289.0
2022-10-31 15:35:00,37.33,37.39,37.31,37.39,40957.0,34.6774,34.7331,34.6588,34.7331,40957.0
2022-10-31 15:40:00,37.39,37.42,37.38,37.41,49604.0,34.7331,34.761,34.7239,34.7517,49604.0
2022-10-31 15:45:00,37.41,37.43,37.33,37.34,98291.0,34.7517,34.7703,34.6774,34.6867,98291.0
2022-10-31 15:50:00,37.34,37.34,37.24,37.28,159188.0,34.6867,34.6867,34.5938,34.631,159188.0
2022-10-31 15:55:00,37.29,37.31,37.21,37.31,287142.0,34.6402,34.6588,34.5659,34.6588,287142.0
2022-11-01 09:30:00,40.47,40.54,39.7,39.82,563099.0,37.5943,37.6593,36.879,36.9905,563099.0
2022-11-01 09:35:00,39.81,39.93,39.57,39.8,307887.0,36.9812,37.0927,36.7582,36.9719,307887.0
2022-11-01 09:40:00,39.8,40.14,39.68,39.83,428514.0,36.9719,37.2877,36.8604,36.9998,428514.0
2022-11-01 09:45:00,39.83,39.83,39.4,39.49,301721.0,36.9998,36.9998,36.6003,36.6839,301721.0
2022-11-01 09:50:00,39.47,39.53,39.29,39.51,261903.0,36.6653,36.7211,36.4981,36.7025,261903.0
2022-11-01 09:55:00,39.51,39.6,39.41,39.58,335168.0,36.7025,36.7861,36.6096,36.7675,335168.0
2022-11-01 10:00:00,39.58,39.66,39.04,39.14,418051.0,36.7675,36.8418,36.2659,36.3588,418051.0
2022-11-01 10:05:00,39.14,39.23,39.02,39.09,199726.0,36.3588,36.4424,36.2473,36.3123,199726.0
2022-11-01 10:10:00,39.09,39.25,38.93,39.21,139560.0,36.3123,36.461,36.1637,36.4238,139560.0
2022-11-01 10:15:00,39.22,39.48,39.17,39.35,103847.0,36.4331,36.6746,36.3867,36.5539,103847.0
2022-11-01 10:20:00,39.3,39.68,39.21,39.49,151411.0,36.5074,36.8604,36.4238,36.6839,151411.0
2022-11-01 10:25:00,39.5,39.5,39.16,39.34,78938.0,36.6932,36.6932,36.3774,36.5446,78938.0
2022-11-01 10:30:00,39.36,39.48,39.24,39.48,42091.0,36.5632,36.6746,36.4517,36.6746,42091.0
2022-11-01 10:35:00,39.48,39.49,39.21,39.22,73061.0,36.6746,36.6839,36.4238,36.4331,73061.0
2022-11-01 10:40:00,39.22,39.23,38.99,39.11,211914.0,36.4331,36.4424,36.2194,36.3309,211914.0
2022-11-01 10:45:00,39.11,39.25,39.06,39.15,74973.0,36.3309,36.461,36.2845,36.3681,74973.0
2022-11-01 10:50:00,39.13,39.19,38.95,39.13,96194.0,36.3495,36.4052,36.1823,36.3495,96194.0
2022-11-01 10:55:00,39.13,39.2,38.99,39.08,85004.0,36.3495,36.4145,36.2194,36.3031,85004.0
2022-11-01 11:00:00,39.08,39.22,38.98,39.2,99957.0,36.3031,36.4331,36.2102,36.4145,99957.0
2022-11-01 11:05:00,39.18,39.23,38.95,39.11,102534.0,36.3959,36.4424,36.1823,36.3309,102534.0
2022-11-01 11:10:00,39.12,39.29,39.09,39.29,79708.0,36.3402,36.4981,36.3123,36.4981,79708.0
2022-11-01 11:15:00,39.29,39.35,39.15,39.15,87016.0,36.4981,36.5539,36.3681,36.3681,87016.0
2022-11-01 11:20:00,39.16,39.25,39.09,39.19,47615.0,36.3774,36.461,36.3123,36.4052,47615.0
2022-11-01 11:25:00,39.19,39.34,39.18,39.33,57859.0,36.4052,36.5446,36.3959,36.5353,57859.0
2022-11-01 11:30:00,39.33,39.4,39.23,39.34,61440.0,36.5353,36.6003,36.4424,36.5446,61440.0
2022-11-01 11:35:00,39.33,39.39,39.17,39.2,80839.0,36.5353,36.591,36.3867,36.4145,80839.0
2022-11-01 11:40:00,39.19,39.31,39.18,39.23,30529.0,36.4052,36.5167,36.3959,36.4424,30529.0
2022-11-01 11:45:00,39.23,39.37,39.22,39.3,158221.0,36.4424,36.5724,36.4331,36.5074,158221.0
2022-11-01 11:50:00,39.31,39.34,39.13,39.2,361795.0,36.5167,36.5446,36.3495,36.4145,361795.0
2022-11-01 11:55:00,39.19,39.25,38.95,39.01,238889.0,36.4052,36.461,36.1823,36.238,238889.0
2022-11-01 12:00:00,39.01,39.01,38.8,38.92,145585.0,36.238,36.238,36.0429,36.1544,145585.0
2022-11-01 12:05:00,38.92,39.18,38.92,39.04,48893.0,36.1544,36.3959,36.1544,36.2659,48893.0
2022-11-01 12:10:00,39.04,39.09,38.88,38.98,40800.0,36.2659,36.3123,36.1173,36.2102,40800.0
2022-11-01 12:15:00,38.99,39.0,38.86,38.88,97173.0,36.2194,36.2287,36.0987,36.1173,97173.0
2022-11-01 12:20:00,38.88,38.99,38.76,38.87,234936.0,36.1173,36.2194,36.0058,36.108,234936.0
2022-11-01 12:25:00,38.86,38.95,38.65,38.72,360026.0,36.0987,36.1823,35.9036,35.9686,360026.0
2022-11-01 12:30:00,38.71,38.72,38.36,38.56,535414.0,35.9593,35.9686,35.6342,35.82,535414.0
2022-11-01 12:35:00,38.56,38.62,38.5,38.59,86167.0,35.82,35.8757,35.7643,35.8479,86167.0
2022-11-01 12:40:00,38.58,38.72,38.56,38.71,69032.0,35.8386,35.9686,35.82,35.9593,69032.0
2022-11-01 12:45:00,38.7,38.73,38.65,38.66,71379.0,35.9501,35.9779,35.9036,35.9129,71379.0
2022-11-01 12:50:00,38.66,38.78,38.61,38.77,66812.0,35.9129,36.0244,35.8664,36.0151,66812.0
2022-11-01 12:55:00,38.77,38.85,38.74,38.82,39300.0,36.0151,36.0894,35.9872,36.0615,39300.0
2022-11-01 13:00:00,38.82,38.83,38.72,38.82,28971.0,36.0615,36.0708,35.9686,36.0615,28971.0
2022-11-01 13:05:00,38.82,38.91,38.81,38.89,66144.0,36.0615,36.1451,36.0522,36.1266,66144.0
2022-11-01 13:10:00,38.9,38.99,38.89,38.95,28841.0,36.1358,36.2194,36.1266,36.1823,28841.0
2022-11-01 13:15:00,38.95,38.98,38.92,38.92,27821.0,36.1823,36.2102,36.1544,36.1544,27821.0
2022-11-01 13:20:00,38.93,39.03,38.92,38.98,24018.0,36.1637,36.2566,36.1544,36.2102,24018.0
2022-11-01 13:25:00,38.98,38.98,38.88,38.91,47331.0,36.2102,36.2102,36.1173,36.1451,47331.0
2022-11-01 13:30:00,38.9,38.91,38.76,38.76,36571.0,36.1358,36.1451,36.0058,36.0058,36571.0
2022-11-01 13:35:00,38.76,38.8,38.7,38.74,60214.0,36.0058,36.0429,35.9501,35.9872,60214.0
2022-11-01 13:40:00,38.73,38.8,38.73,38.73,63827.0,35.9779,36.0429,35.9779,35.9779,63827.0
2022-11-01 13:45:00,38.73,38.78,38.69,38.72,58732.0,35.9779,36.0244,35.9408,35.9686,58732.0
2022-11-01 13:50:00,38.72,38.78,38.65,38.67,63436.0,35.9686,36.0244,35.9036,35.9222,63436.0
2022-11-01 13:55:00,38.66,38.77,38.65,38.76,97092.0,35.9129,36.0151,35.9036,36.0058,97092.0
2022-11-01 14:00:00,38.76,38.76,38.72,38.74,46084.0,36.0058,36.0058,35.9686,35.9872,46084.0
2022-11-01 14:05:00,38.74,38.79,38.68,38.79,56364.0,35.9872,36.0337,35.9315,36.0337,56364.0
2022-11-01 14:10:00,38.79,38.86,38.79,38.83,38626.0,36.0337,36.0987,36.0337,36.0708,38626.0
2022-11-01 14:15:00,38.84,38.91,38.81,38.81,32588.0,36.0801,36.1451,36.0522,36.0522,32588.0
2022-11-01 14:20:00,38.8,38.86,38.78,38.83,28328.0,36.0429,36.0987,36.0244,36.0708,28328.0
2022-11-01 14:25:00,38.82,38.83,38.75,38.77,36984.0,36.0615,36.0708,35.9965,36.0151,36984.0
2022-11-01 14:30:00,38.77,38.77,38.68,38.75,41452.0,36.0151,36.0151,35.9315,35.9965,41452.0
2022-11-01 14:35:00,38.76,38.77,38.7,38.71,23011.0,36.0058,36.0151,35.9501,35.9593,23011.0
2022-11-01 14:40:00,38.71,38.71,38.61,38.63,32064.0,35.9593,35.9593,35.8664,35.885,32064.0
2022-11-01 14:45:00,38.63,38.65,38.45,38.47,67710.0,35.885,35.9036,35.7178,35.7364,67710.0
2022-11-01 14:50:00,38.46,38.53,38.42,38.5,47795.0,35.7271,35.7921,35.69,35.7643,47795.0
2022-11-01 14:55:00,38.5,38.59,38.48,38.57,34584.0,35.7643,35.8479,35.7457,35.8293,34584.0
2022-11-01 15:00:00,38.57,38.57,38.5,38.52,44291.0,35.8293,35.8293,35.7643,35.7828,44291.0
2022-11-01 15:05:00,38.52,38.58,38.47,38.55,54139.0,35.7828,35.8386,35.7364,35.8107,54139.0
2022-11-01 15:10:00,38.54,38.54,38.42,38.44,41994.0,35.8014,35.8014,35.69,35.7085,41994.0
2022-11-01 15:15:00,38.43,38.49,38.38,38.49,56851.0,35.6992,35.755,35.6528,35.755,56851.0
2022-11-01 15:20:00,38.49,38.49,38.39,38.4,47329.0,35.755,35.755,35.6621,35.6714,47329.0
2022-11-01 15:25:00,38.4,38.42,38.31,38.33,53965.0,35.6714,35.69,35.5878,35.6063,53965.0
2022-11-01 15:30:00,38.33,38.4,38.28,38.37,78187.0,35.6063,35.6714,35.5599,35.6435,78187.0
2022-11-01 15:35:00,38.36,38.37,38.28,38.29,45823.0,35.6342,35.6435,35.5599,35.5692,45823.0
2022-11-01 15:40:00,38.29,38.38,38.24,38.37,78824.0,35.5692,35.6528,35.5227,35.6435,78824.0
2022-11-01 15:45:00,38.37,38.41,38.31,38.41,112112.0,35.6435,35.6807,35.5878,35.6807,112112.0
2022-11-01 15:50:00,38.41,38.46,38.35,38.41,243683.0,35.6807,35.7271,35.6249,35.6807,243683.0
2022-11-01 15:55:00,38.4,38.47,38.38,38.44,370272.0,35.6714,35.7364,35.6528,35.7085,370272.0
2022-11-02 09:30:00,39.92,40.1,39.16,39.24,838055.0,37.0834,37.2506,36.3774,36.4517,838055.0
2022-11-02 09:35:00,39.24,40.05,39.16,40.02,566091.0,36.4517,37.2041,36.3774,37.1763,566091.0
2022-11-02 09:40:00,40.02,40.41,39.93,40.08,353959.0,37.1763,37.5385,37.0927,37.232,353959.0
2022-11-02 09:45:00,40.07,40.13,39.72,39.83,293890.0,37.2227,37.2784,36.8976,36.9998,293890.0
2022-11-02 09:50:00,39.81,39.95,39.73,39.74,226495.0,36.9812,37.1112,36.9069,36.9162,226495.0
2022-11-02 09:55:00,39.74,39.91,39.65,39.86,169087.0,36.9162,37.0741,36.8325,37.0276,169087.0
2022-11-02 10:00:00,39.86,39.94,39.72,39.73,71902.0,37.0276,37.1019,36.8976,36.9069,71902.0
2022-11-02 10:05:00,39.73,39.77,39.38,39.44,171728.0,36.9069,36.944,36.5817,36.6375,171728.0
2022-11-02 10:10:00,39.43,39.49,39.23,39.37,123869.0,36.6282,36.6839,36.4424,36.5724,123869.0
2022-11-02 10:15:00,39.39,39.55,39.25,39.54,148654.0,36.591,36.7397,36.461,36.7304,148654.0
2022-11-02 10:20:00,39.53,39.7,39.4,39.58,80813.0,36.7211,36.879,36.6003,36.7675,80813.0
2022-11-02 10:25:00,39.55,39.58,39.41,39.49,81630.0,36.7397,36.7675,36.6096,36.6839,81630.0
2022-11-02 10:30:00,39.5,39.51,39.28,39.36,77326.0,36.6932,36.7025,36.4888,36.5632,77326.0
2022-11-02 10:35:00,39.34,39.44,39.22,39.44,69990.0,36.5446,36.6375,36.4331,36.6375,69990.0
2022-11-02 10:40:00,39.45,39.68,39.45,39.66,98891.0,36.6468,36.8604,36.6468,36.8418,98891.0
2022-11-02 10:45:00,39.66,39.7,39.47,39.51,52141.0,36.8418,36.879,36.6653,36.7025,52141.0
2022-11-02 10:50:00,39.49,39.5,39.37,39.44,34917.0,36.6839,36.6932,36.5724,36.6375,34917.0
2022-11-02 10:55:00,39.44,39.47,39.37,39.37,32847.0,36.6375,36.6653,36.5724,36.5724,32847.0
2022-11-02 11:00:00,39.38,39.4,39.25,39.32,51343.0,36.5817,36.6003,36.461,36.526,51343.0
2022-11-02 11:05:00,39.34,39.37,39.28,39.34,33114.0,36.5446,36.5724,36.4888,36.5446,33114.0
2022-11-02 11:10:00,39.34,39.35,39.25,39.34,27987.0,36.5446,36.5539,36.461,36.5446,27987.0
2022-11-02 11:15:00,39.35,39.4,39.29,39.3,39006.0,36.5539,36.6003,36.4981,36.5074,39006.0
2022-11-02 11:20:00,39.3,39.43,39.3,39.39,35725.0,36.5074,36.6282,36.5074,36.591,35725.0
2022-11-02 11:25:00,39.38,39.56,39.37,39.55,58438.0,36.5817,36.7489,36.5724,36.7397,58438.0
2022-11-02 11:30:00,39.57,39.61,39.5,39.57,41722.0,36.7582,36.7954,36.6932,36.7582,41722.0
2022-11-02 11:35:00,39.57,39.67,39.48,39.5,76328.0,36.7582,36.8511,36.6746,36.6932,76328.0
2022-11-02 11:40:00,39.49,39.54,39.46,39.54,24112.0,36.6839,36.7304,36.6561,36.7304,24112.0
2022-11-02 11:45:00,39.53,39.58,39.5,39.55,70207.0,36.7211,36.7675,36.6932,36.7397,70207.0
2022-11-02 11:50:00,39.55,39.72,39.55,39.71,64270.0,36.7397,36.8976,36.7397,36.8883,64270.0
2022-11-02 11:55:00,39.71,39.73,39.64,39.69,42445.0,36.8883,36.9069,36.8233,36.8697,42445.0
2022-11-02 12:00:00,39.69,39.73,39.67,39.69,29968.0,36.8697,36.9069,36.8511,36.8697,29968.0
2022-11-02 12:05:00,39.7,39.82,39.7,39.76,71773.0,36.879,36.9905,36.879,36.9347,71773.0
2022-11-02 12:10:00,39.76,39.81,39.72,39.74,29496.0,36.9347,36.9812,36.8976,36.9162,29496.0
2022-11-02 12:15:00,39.73,39.81,39.72,39.76,72700.0,36.9069,36.9812,36.8976,36.9347,72700.0
2022-11-02 12:20:00,39.76,39.81,39.73,39.75,36987.0,36.9347,36.9812,36.9069,36.9254,36987.0
2022-11-02 12:25:00,39.76,39.92,39.73,39.86,128862.0,36.9347,37.0834,36.9069,37.0276,128862.0
2022-11-02 12:30:00,39.86,40.06,39.85,40.01,155470.0,37.0276,37.2134,37.0183,37.167,155470.0
2022-11-02 12:35:00,40.0,40.03,39.85,39.89,207247.0,37.1577,37.1855,37.0183,37.0555,207247.0
2022-11-02 12:40:00,39.9,40.04,39.89,40.03,51948.0,37.0648,37.1948,37.0555,37.1855,51948.0
2022-11-02 12:45:00,40.03,40.25,40.03,40.18,71780.0,37.1855,37.3899,37.1855,37.3249,71780.0
2022-11-02 12:50:00,40.19,40.22,40.08,40.12,54643.0,37.3342,37.362,37.232,37.2692,54643.0
2022-11-02 12:55:00,40.12,40.16,40.08,40.11,49335.0,37.2692,37.3063,37.232,37.2599,49335.0
2022-11-02 13:00:00,40.11,40.11,39.99,40.03,76249.0,37.2599,37.2599,37.1484,37.1855,76249.0
2022-11-02 13:05:00,40.03,40.06,40.0,40.02,30436.0,37.1855,37.2134,37.1577,37.1763,30436.0
2022-11-02 13:10:00,40.03,40.07,40.0,40.01,38342.0,37.1855,37.2227,37.1577,37.167,38342.0
2022-11-02 13:15:00,40.01,40.05,39.96,40.05,62808.0,37.167,37.2041,37.1205,37.2041,62808.0
2022-11-02 13:20:00,40.04,40.12,40.03,40.1,109528.0,37.1948,37.2692,37.1855,37.2506,109528.0
2022-11-02 13:25:00,40.1,40.13,40.0,40.02,178397.0,37.2506,37.2784,37.1577,37.1763,178397.0
2022-11-02 13:30:00,40.02,40.08,40.0,40.06,40158.0,37.1763,37.232,37.1577,37.2134,40158.0
2022-11-02 13:35:00,40.06,40.07,39.99,40.01,48979.0,37.2134,37.2227,37.1484,37.167,48979.0
2022-11-02 13:40:00,40.01,40.09,39.95,39.97,84816.0,37.167,37.2413,37.1112,37.1298,84816.0
2022-11-02 13:45:00,39.96,40.05,39.96,40.0,51852.0,37.1205,37.2041,37.1205,37.1577,51852.0
2022-11-02 13:50:00,40.0,40.04,39.94,39.98,79984.0,37.1577,37.1948,37.1019,37.1391,79984.0
2022-11-02 13:55:00,39.99,39.99,39.93,39.98,55954.0,37.1484,37.1484,37.0927,37.1391,55954.0
2022-11-02 14:00:00,39.99,40.49,39.92,40.37,184932.0,37.1484,37.6129,37.0834,37.5014,184932.0
2022-11-02 14:05:00,40.36,40.39,40.21,40.28,48570.0,37.4921,37.52,37.3528,37.4178,48570.0
2022-11-02 14:10:00,40.28,40.41,40.19,40.39,101945.0,37.4178,37.5385,37.3342,37.52,101945.0
2022-11-02 14:15:00,40.39,40.46,40.34,40.45,207797.0,37.52,37.585,37.4735,37.5757,207797.0
2022-11-02 14:20:00,40.45,40.63,40.42,40.59,165193.0,37.5757,37.7429,37.5478,37.7058,165193.0
2022-11-02 14:25:00,40.59,40.74,40.55,40.73,66648.0,37.7058,37.8451,37.6686,37.8358,66648.0
2022-11-02 14:30:00,40.73,40.77,40.58,40.73,117250.0,37.8358,37.873,37.6965,37.8358,117250.0
2022-11-02 14:35:00,40.74,41.08,40.47,40.77,678627.0,37.8451,38.1609,37.5943,37.873,678627.0
2022-11-02 14:40:00,40.76,41.13,40.67,40.85,334511.0,37.8637,38.2074,37.7801,37.9473,334511.0
2022-11-02 14:45:00,40.84,40.89,40.49,40.53,168283.0,37.938,37.9844,37.6129,37.65,168283.0
2022-11-02 14:50:00,40.55,40.59,39.98,40.17,162550.0,37.6686,37.7058,37.1391,37.3156,162550.0
2022-11-02 14:55:00,40.19,40.32,40.12,40.29,97637.0,37.3342,37.4549,37.2692,37.4271,97637.0
2022-11-02 15:00:00,40.27,40.39,40.21,40.33,109040.0,37.4085,37.52,37.3528,37.4642,109040.0
2022-11-02 15:05:00,40.32,40.72,40.3,40.72,153424.0,37.4549,37.8265,37.4364,37.8265,153424.0
2022-11-02 15:10:00,40.7,40.75,40.47,40.54,189461.0,37.8079,37.8544,37.5943,37.6593,189461.0
2022-11-02 15:15:00,40.54,40.56,40.08,40.08,79971.0,37.6593,37.6779,37.232,37.232,79971.0
2022-11-02 15:20:00,40.07,40.08,39.88,39.9,114676.0,37.2227,37.232,37.0462,37.0648,114676.0
2022-11-02 15:25:00,39.89,39.9,39.68,39.85,157308.0,37.0555,37.0648,36.8604,37.0183,157308.0
2022-11-02 15:30:00,39.85,39.91,39.75,39.81,173307.0,37.0183,37.0741,36.9254,36.9812,173307.0
2022-11-02 15:35:00,39.81,39.88,39.76,39.83,163289.0,36.9812,37.0462,36.9347,36.9998,163289.0
2022-11-02 15:40:00,39.81,39.91,39.74,39.89,147666.0,36.9812,37.0741,36.9162,37.0555,147666.0
2022-11-02 15:45:00,39.89,39.89,39.68,39.76,190360.0,37.0555,37.0555,36.8604,36.9347,190360.0
2022-11-02 15:50:00,39.77,39.85,39.65,39.84,321692.0,36.944,37.0183,36.8325,37.009,321692.0
2022-11-02 15:55:00,39.83,39.94,39.8,39.84,663914.0,36.9998,37.1019,36.9719,37.009,663914.0
2022-11-03 09:30:00,38.34,39.32,38.09,39.2,708552.0,35.6156,36.526,35.3834,36.4145,708552.0
2022-11-03 09:35:00,39.18,39.29,38.83,39.03,294355.0,36.3959,36.4981,36.0708,36.2566,294355.0
2022-11-03 09:40:00,39.03,39.29,38.92,38.96,296030.0,36.2566,36.4981,36.1544,36.1916,296030.0
2022-11-03 09:45:00,38.95,39.22,38.77,39.05,282712.0,36.1823,36.4331,36.0151,36.2752,282712.0
2022-11-03 09:50:00,39.04,39.4,38.94,39.28,271877.0,36.2659,36.6003,36.173,36.4888,271877.0
2022-11-03 09:55:00,39.28,39.4,39.05,39.09,119762.0,36.4888,36.6003,36.2752,36.3123,119762.0
2022-11-03 10:00:00,39.1,39.39,39.01,39.35,106632.0,36.3216,36.591,36.238,36.5539,106632.0
2022-11-03 10:05:00,39.35,39.35,39.05,39.12,147317.0,36.5539,36.5539,36.2752,36.3402,147317.0
2022-11-03 10:10:00,39.11,39.35,39.03,39.35,71643.0,36.3309,36.5539,36.2566,36.5539,71643.0
2022-11-03 10:15:00,39.35,39.53,39.27,39.52,147167.0,36.5539,36.7211,36.4796,36.7118,147167.0
2022-11-03 10:20:00,39.53,39.65,39.35,39.4,110555.0,36.7211,36.8325,36.5539,36.6003,110555.0
2022-11-03 10:25:00,39.39,39.66,39.38,39.57,73817.0,36.591,36.8418,36.5817,36.7582,73817.0
2022-11-03 10:30:00,39.58,39.65,39.49,39.58,96550.0,36.7675,36.8325,36.6839,36.7675,96550.0
2022-11-03 10:35:00,39.59,39.81,39.51,39.81,108816.0,36.7768,36.9812,36.7025,36.9812,108816.0
2022-11-03 10:40:00,39.82,39.99,39.75,39.91,162450.0,36.9905,37.1484,36.9254,37.0741,162450.0
2022-11-03 10:45:00,39.93,40.3,39.93,40.27,197526.0,37.0927,37.4364,37.0927,37.4085,197526.0
2022-11-03 10:50:00,40.28,40.48,40.16,40.17,238784.0,37.4178,37.6036,37.3063,37.3156,238784.0
2022-11-03 10:55:00,40.17,41.05,40.14,40.69,469238.0,37.3156,38.1331,37.2877,37.7986,469238.0
2022-11-03 11:00:00,40.7,41.1,40.62,41.07,285726.0,37.8079,38.1795,37.7336,38.1516,285726.0
2022-11-03 11:05:00,41.07,41.13,40.65,40.69,332277.0,38.1516,38.2074,37.7615,37.7986,332277.0
2022-11-03 11:10:00,40.68,40.75,40.62,40.71,178185.0,37.7894,37.8544,37.7336,37.8172,178185.0
2022-11-03 11:15:00,40.7,40.89,40.58,40.62,139974.0,37.8079,37.9844,37.6965,37.7336,139974.0
2022-11-03 11:20:00,40.62,40.64,40.48,40.56,48644.0,37.7336,37.7522,37.6036,37.6779,48644.0
2022-11-03 11:25:00,40.56,40.77,40.39,40.41,108183.0,37.6779,37.873,37.52,37.5385,108183.0
2022-11-03 11:30:00,40.42,40.52,40.38,40.51,57508.0,37.5478,37.6407,37.5107,37.6314,57508.0
2022-11-03 11:35:00,40.51,40.98,40.51,40.89,103100.0,37.6314,38.068,37.6314,37.9844,103100.0
2022-11-03 11:40:00,40.89,41.07,40.85,41.06,77764.0,37.9844,38.1516,37.9473,38.1424,77764.0
2022-11-03 11:45:00,41.05,41.18,41.04,41.04,93178.0,38.1331,38.2538,38.1238,38.1238,93178.0
2022-11-03 11:50:00,41.05,41.08,40.86,40.87,47615.0,38.1331,38.1609,37.9566,37.9659,47615.0
2022-11-03 11:55:00,40.86,40.94,40.81,40.86,48355.0,37.9566,38.0309,37.9101,37.9566,48355.0
2022-11-03 12:00:00,40.86,41.0,40.81,40.97,45571.0,37.9566,38.0866,37.9101,38.0588,45571.0
2022-11-03 12:05:00,40.95,40.97,40.82,40.85,37906.0,38.0402,38.0588,37.9194,37.9473,37906.0
2022-11-03 12:10:00,40.83,40.92,40.77,40.79,45182.0,37.9287,38.0123,37.873,37.8915,45182.0
2022-11-03 12:15:00,40.77,40.88,40.73,40.74,86306.0,37.873,37.9751,37.8358,37.8451,86306.0
2022-11-03 12:20:00,40.75,40.77,40.65,40.69,53688.0,37.8544,37.873,37.7615,37.7986,53688.0
2022-11-03 12:25:00,40.69,40.73,40.55,40.57,44903.0,37.7986,37.8358,37.6686,37.6872,44903.0
2022-11-03 12:30:00,40.58,40.68,40.55,40.61,51275.0,37.6965,37.7894,37.6686,37.7243,51275.0
2022-11-03 12:35:00,40.6,40.6,40.48,40.48,41634.0,37.715,37.715,37.6036,37.6036,41634.0
2022-11-03 12:40:00,40.49,40.67,40.47,40.67,99220.0,37.6129,37.7801,37.5943,37.7801,99220.0
2022-11-03 12:45:00,40.64,40.68,40.53,40.55,39427.0,37.7522,37.7894,37.65,37.6686,39427.0
2022-11-03 12:50:00,40.54,40.67,40.54,40.66,30835.0,37.6593,37.7801,37.6593,37.7708,30835.0
2022-11-03 12:55:00,40.66,40.78,40.66,40.71,28387.0,37.7708,37.8823,37.7708,37.8172,28387.0
2022-11-03 13:00:00,40.72,40.79,40.69,40.77,61646.0,37.8265,37.8915,37.7986,37.873,61646.0
2022-11-03 13:05:00,40.77,40.83,40.7,40.8,42206.0,37.873,37.9287,37.8079,37.9008,42206.0
2022-11-03 13:10:00,40.8,40.84,40.71,40.73,53245.0,37.9008,37.938,37.8172,37.8358,53245.0
2022-11-03 13:15:00,40.73,40.84,40.73,40.77,48952.0,37.8358,37.938,37.8358,37.873,48952.0
2022-11-03 13:20:00,40.77,40.85,40.77,40.8,43026.0,37.873,37.9473,37.873,37.9008,43026.0
2022-11-03 13:25:00,40.8,40.81,40.68,40.71,43725.0,37.9008,37.9101,37.7894,37.8172,43725.0
2022-11-03 13:30:00,40.7,40.73,40.67,40.68,22776.0,37.8079,37.8358,37.7801,37.7894,22776.0
2022-11-03 13:35:00,40.68,40.8,40.68,40.8,37906.0,37.7894,37.9008,37.7894,37.9008,37906.0
2022-11-03 13:40:00,40.8,40.82,40.75,40.77,36748.0,37.9008,37.9194,37.8544,37.873,36748.0
2022-11-03 13:45:00,40.77,40.77,40.72,40.74,31174.0,37.873,37.873,37.8265,37.8451,31174.0
2022-11-03 13:50:00,40.74,40.76,40.7,40.74,21418.0,37.8451,37.8637,37.8079,37.8451,21418.0
2022-11-03 13:55:00,40.73,40.74,40.66,40.69,28739.0,37.8358,37.8451,37.7708,37.7986,28739.0
2022-11-03 14:00:00,40.69,40.71,40.65,40.71,35452.0,37.7986,37.8172,37.7615,37.8172,35452.0
2022-11-03 14:05:00,40.7,40.79,40.69,40.78,35293.0,37.8079,37.8915,37.7986,37.8823,35293.0
2022-11-03 14:10:00,40.78,40.8,40.73,40.77,29158.0,37.8823,37.9008,37.8358,37.873,29158.0
2022-11-03 14:15:00,40.77,40.81,40.71,40.76,47726.0,37.873,37.9101,37.8172,37.8637,47726.0
2022-11-03 14:20:00,40.76,40.84,40.75,40.83,44060.0,37.8637,37.938,37.8544,37.9287,44060.0
2022-11-03 14:25:00,40.83,40.85,40.74,40.75,45907.0,37.9287,37.9473,37.8451,37.8544,45907.0
2022-11-03 14:30:00,40.75,40.88,40.73,40.82,85078.0,37.8544,37.9751,37.8358,37.9194,85078.0
2022-11-03 14:35:00,40.82,40.83,40.74,40.77,54682.0,37.9194,37.9287,37.8451,37.873,54682.0
2022-11-03 14:40:00,40.77,40.82,40.76,40.8,50708.0,37.873,37.9194,37.8637,37.9008,50708.0
2022-11-03 14:45:00,40.79,40.9,40.79,40.87,47565.0,37.8915,37.9937,37.8915,37.9659,47565.0
2022-11-03 14:50:00,40.86,40.89,40.83,40.84,30360.0,37.9566,37.9844,37.9287,37.938,30360.0
2022-11-03 14:55:00,40.83,40.84,40.76,40.79,43300.0,37.9287,37.938,37.8637,37.8915,43300.0
2022-11-03 15:00:00,40.78,40.83,40.74,40.82,51684.0,37.8823,37.9287,37.8451,37.9194,51684.0
2022-11-03 15:05:00,40.82,40.82,40.69,40.72,53938.0,37.9194,37.9194,37.7986,37.8265,53938.0
2022-11-03 15:10:00,40.72,40.75,40.67,40.67,58185.0,37.8265,37.8544,37.7801,37.7801,58185.0
2022-11-03 15:15:00,40.66,40.69,40.63,40.68,39367.0,37.7708,37.7986,37.7429,37.7894,39367.0
2022-11-03 15:20:00,40.68,40.69,40.63,40.66,48602.0,37.7894,37.7986,37.7429,37.7708,48602.0
2022-11-03 15:25:00,40.66,40.75,40.66,40.71,55655.0,37.7708,37.8544,37.7708,37.8172,55655.0
2022-11-03 15:30:00,40.72,40.79,40.69,40.79,80218.0,37.8265,37.8915,37.7986,37.8915,80218.0
2022-11-03 15:35:00,40.77,40.8,40.64,40.66,72276.0,37.873,37.9008,37.7522,37.7708,72276.0
2022-11-03 15:40:00,40.67,40.72,40.61,40.62,131983.0,37.7801,37.8265,37.7243,37.7336,131983.0
2022-11-03 15:45:00,40.62,40.66,40.54,40.59,147438.0,37.7336,37.7708,37.6593,37.7058,147438.0
2022-11-03 15:50:00,40.59,40.66,40.48,40.5,271151.0,37.7058,37.7708,37.6036,37.6221,271151.0
2022-11-03 15:55:00,40.5,40.5,40.4,40.42,562040.0,37.6221,37.6221,37.5293,37.5478,562040.0
2022-11-04 09:30:00,44.39,44.74,43.32,43.38,1184585.0,41.2357,41.5609,40.2418,40.2975,1184585.0
2022-11-04 09:35:00,43.42,43.68,43.08,43.1,1264329.0,40.3347,40.5762,40.0188,40.0374,1264329.0
2022-11-04 09:40:00,43.11,43.34,42.52,42.66,739911.0,40.0467,40.2603,39.4986,39.6287,739911.0
2022-11-04 09:45:00,42.67,43.43,42.55,42.95,679918.0,39.638,40.3439,39.5265,39.8981,679918.0
2022-11-04 09:50:00,42.97,43.29,42.94,43.17,486502.0,39.9166,40.2139,39.8888,40.1024,486502.0
2022-11-04 09:55:00,43.18,43.78,43.1,43.64,414502.0,40.1117,40.6691,40.0374,40.539,414502.0
2022-11-04 10:00:00,43.65,43.95,43.55,43.62,268244.0,40.5483,40.827,40.4554,40.5204,268244.0
2022-11-04 10:05:00,43.64,43.99,43.57,43.66,266142.0,40.539,40.8642,40.474,40.5576,266142.0
2022-11-04 10:10:00,43.66,44.12,43.57,43.82,233933.0,40.5576,40.9849,40.474,40.7062,233933.0
2022-11-04 10:15:00,43.82,43.87,43.66,43.82,167736.0,40.7062,40.7527,40.5576,40.7062,167736.0
2022-11-04 10:20:00,43.84,44.18,43.84,44.0,171034.0,40.7248,41.0407,40.7248,40.8734,171034.0
2022-11-04 10:25:00,44.0,44.4,43.79,44.32,302264.0,40.8734,41.245,40.6784,41.1707,302264.0
2022-11-04 10:30:00,44.32,44.58,44.28,44.53,215908.0,41.1707,41.4122,41.1336,41.3658,215908.0
2022-11-04 10:35:00,44.53,44.68,44.41,44.42,264907.0,41.3658,41.5051,41.2543,41.2636,264907.0
2022-11-04 10:40:00,44.43,44.81,44.43,44.8,252171.0,41.2729,41.6259,41.2729,41.6166,252171.0
2022-11-04 10:45:00,44.81,44.84,44.54,44.61,236443.0,41.6259,41.6538,41.3751,41.4401,236443.0
2022-11-04 10:50:00,44.61,44.63,44.21,44.47,252263.0,41.4401,41.4587,41.0685,41.31,252263.0
2022-11-04 10:55:00,44.46,44.5,44.03,44.15,206885.0,41.3008,41.3379,40.9013,41.0128,206885.0
2022-11-04 11:00:00,44.15,44.33,44.13,44.19,145712.0,41.0128,41.18,40.9942,41.0499,145712.0
2022-11-04 11:05:00,44.19,44.21,43.78,43.98,154719.0,41.0499,41.0685,40.6691,40.8549,154719.0
2022-11-04 11:10:00,43.98,44.1,43.89,43.92,113707.0,40.8549,40.9663,40.7713,40.7991,113707.0
2022-11-04 11:15:00,43.94,44.02,43.8,43.85,94821.0,40.8177,40.892,40.6877,40.7341,94821.0
2022-11-04 11:20:00,43.84,44.08,43.8,43.97,131633.0,40.7248,40.9478,40.6877,40.8456,131633.0
2022-11-04 11:25:00,43.97,44.02,43.81,43.87,125250.0,40.8456,40.892,40.6969,40.7527,125250.0
2022-11-04 11:30:00,43.88,44.0,43.78,43.8,81181.0,40.762,40.8734,40.6691,40.6877,81181.0
2022-11-04 11:35:00,43.8,43.86,43.69,43.78,84931.0,40.6877,40.7434,40.5855,40.6691,84931.0
2022-11-04 11:40:00,43.77,43.96,43.74,43.9,111652.0,40.6598,40.8363,40.6319,40.7806,111652.0
2022-11-04 11:45:00,43.9,43.91,43.65,43.66,112028.0,40.7806,40.7898,40.5483,40.5576,112028.0
2022-11-04 11:50:00,43.66,43.72,43.52,43.69,105435.0,40.5576,40.6133,40.4276,40.5855,105435.0
2022-11-04 11:55:00,43.69,43.73,43.52,43.54,143466.0,40.5855,40.6226,40.4276,40.4461,143466.0
2022-11-04 12:00:00,43.55,43.69,43.33,43.35,234811.0,40.4554,40.5855,40.2511,40.2696,234811.0
2022-11-04 12:05:00,43.36,43.58,43.23,43.58,125560.0,40.2789,40.4833,40.1582,40.4833,125560.0
2022-11-04 12:10:00,43.57,43.68,43.56,43.68,77332.0,40.474,40.5762,40.4647,40.5762,77332.0
2022-11-04 12:15:00,43.66,43.97,43.66,43.94,90412.0,40.5576,40.8456,40.5576,40.8177,90412.0
2022-11-04 12:20:00,43.94,43.96,43.8,43.96,53676.0,40.8177,40.8363,40.6877,40.8363,53676.0
2022-11-04 12:25:00,43.95,44.03,43.93,43.95,81452.0,40.827,40.9013,40.8084,40.827,81452.0
2022-11-04 12:30:00,43.94,44.02,43.84,43.94,80556.0,40.8177,40.892,40.7248,40.8177,80556.0
2022-11-04 12:35:00,43.95,44.01,43.81,43.82,95031.0,40.827,40.8827,40.6969,40.7062,95031.0
2022-11-04 12:40:00,43.83,43.89,43.77,43.79,66388.0,40.7155,40.7713,40.6598,40.6784,66388.0
2022-11-04 12:45:00,43.8,43.88,43.75,43.75,50066.0,40.6877,40.762,40.6412,40.6412,50066.0
2022-11-04 12:50:00,43.75,43.8,43.68,43.73,89113.0,40.6412,40.6877,40.5762,40.6226,89113.0
2022-11-04 12:55:00,43.74,43.89,43.71,43.89,50686.0,40.6319,40.7713,40.6041,40.7713,50686.0
2022-11-04 13:00:00,43.88,43.88,43.65,43.77,85318.0,40.762,40.762,40.5483,40.6598,85318.0
2022-11-04 13:05:00,43.78,43.93,43.73,43.73,69361.0,40.6691,40.8084,40.6226,40.6226,69361.0
2022-11-04 13:10:00,43.73,43.98,43.73,43.94,114714.0,40.6226,40.8549,40.6226,40.8177,114714.0
2022-11-04 13:15:00,43.95,43.99,43.91,43.97,43208.0,40.827,40.8642,40.7898,40.8456,43208.0
2022-11-04 13:20:00,43.97,43.99,43.88,43.96,68717.0,40.8456,40.8642,40.762,40.8363,68717.0
2022-11-04 13:25:00,43.96,43.98,43.87,43.87,80972.0,40.8363,40.8549,40.7527,40.7527,80972.0
2022-11-04 13:30:00,43.86,43.94,43.82,43.87,60025.0,40.7434,40.8177,40.7062,40.7527,60025.0
2022-11-04 13:35:00,43.85,43.89,43.74,43.75,55422.0,40.7341,40.7713,40.6319,40.6412,55422.0
2022-11-04 13:40:00,43.74,43.75,43.56,43.58,78888.0,40.6319,40.6412,40.4647,40.4833,78888.0
2022-11-04 13:45:00,43.58,43.62,43.53,43.57,55961.0,40.4833,40.5204,40.4368,40.474,55961.0
2022-11-04 13:50:00,43.56,43.57,43.43,43.48,76265.0,40.4647,40.474,40.3439,40.3904,76265.0
2022-11-04 13:55:00,43.48,43.55,43.44,43.55,111248.0,40.3904,40.4554,40.3532,40.4554,111248.0
2022-11-04 14:00:00,43.54,43.71,43.52,43.63,63662.0,40.4461,40.6041,40.4276,40.5297,63662.0
2022-11-04 14:05:00,43.63,43.66,43.51,43.53,53748.0,40.5297,40.5576,40.4183,40.4368,53748.0
2022-11-04 14:10:00,43.52,43.56,43.47,43.52,67357.0,40.4276,40.4647,40.3811,40.4276,67357.0
2022-11-04 14:15:00,43.51,43.68,43.44,43.65,82274.0,40.4183,40.5762,40.3532,40.5483,82274.0
2022-11-04 14:20:00,43.64,43.76,43.58,43.75,63615.0,40.539,40.6505,40.4833,40.6412,63615.0
2022-11-04 14:25:00,43.74,43.87,43.7,43.87,55793.0,40.6319,40.7527,40.5948,40.7527,55793.0
2022-11-04 14:30:00,43.86,43.96,43.84,43.86,55231.0,40.7434,40.8363,40.7248,40.7434,55231.0
2022-11-04 14:35:00,43.86,43.94,43.83,43.9,44776.0,40.7434,40.8177,40.7155,40.7806,44776.0
2022-11-04 14:40:00,43.89,43.99,43.85,43.98,48542.0,40.7713,40.8642,40.7341,40.8549,48542.0
2022-11-04 14:45:00,43.98,44.04,43.95,44.02,149636.0,40.8549,40.9106,40.827,40.892,149636.0
2022-11-04 14:50:00,44.03,44.06,43.97,43.99,72402.0,40.9013,40.9292,40.8456,40.8642,72402.0
2022-11-04 14:55:00,44.0,44.04,43.99,44.01,75738.0,40.8734,40.9106,40.8642,40.8827,75738.0
2022-11-04 15:00:00,44.01,44.06,43.96,44.04,55635.0,40.8827,40.9292,40.8363,40.9106,55635.0
2022-11-04 15:05:00,44.04,44.13,44.01,44.1,248500.0,40.9106,40.9942,40.8827,40.9663,248500.0
2022-11-04 15:10:00,44.11,44.22,44.09,44.21,109779.0,40.9756,41.0778,40.9571,41.0685,109779.0
2022-11-04 15:15:00,44.21,44.23,44.13,44.19,247603.0,41.0685,41.0871,40.9942,41.0499,247603.0
2022-11-04 15:20:00,44.19,44.19,44.07,44.09,155501.0,41.0499,41.0499,40.9385,40.9571,155501.0
2022-11-04 15:25:00,44.08,44.23,44.07,44.23,159297.0,40.9478,41.0871,40.9385,41.0871,159297.0
2022-11-04 15:30:00,44.23,44.25,44.14,44.16,201706.0,41.0871,41.1057,41.0035,41.0221,201706.0
2022-11-04 15:35:00,44.16,44.17,44.08,44.16,151907.0,41.0221,41.0314,40.9478,41.0221,151907.0
2022-11-04 15:40:00,44.16,44.17,43.99,44.06,266042.0,41.0221,41.0314,40.8642,40.9292,266042.0
2022-11-04 15:45:00,44.07,44.23,44.04,44.22,326149.0,40.9385,41.0871,40.9106,41.0778,326149.0
2022-11-04 15:50:00,44.23,44.31,44.16,44.3,442312.0,41.0871,41.1614,41.0221,41.1521,442312.0
2022-11-04 15:55:00,44.31,44.42,44.26,44.4,543342.0,41.1614,41.2636,41.115,41.245,543342.0
2022-11-07 09:30:00,45.41,46.2,44.95,45.08,403542.0,42.1833,42.9171,41.7559,41.8767,403542.0
2022-11-07 09:35:00,45.07,45.14,44.84,45.0,585050.0,41.8674,41.9324,41.6538,41.8024,585050.0
2022-11-07 09:40:00,45.03,45.18,44.65,44.66,258770.0,41.8303,41.9696,41.4773,41.4865,258770.0
2022-11-07 09:45:00,44.64,44.98,44.55,44.76,167012.0,41.468,41.7838,41.3844,41.5794,167012.0
2022-11-07 09:50:00,44.77,44.78,44.39,44.41,197239.0,41.5887,41.598,41.2357,41.2543,197239.0
2022-11-07 09:55:00,44.42,44.65,44.4,44.65,121059.0,41.2636,41.4773,41.245,41.4773,121059.0
2022-11-07 10:00:00,44.66,45.07,44.64,44.73,225902.0,41.4865,41.8674,41.468,41.5516,225902.0
2022-11-07 10:05:00,44.71,44.78,44.61,44.71,112019.0,41.533,41.598,41.4401,41.533,112019.0
2022-11-07 10:10:00,44.72,44.78,44.48,44.71,121356.0,41.5423,41.598,41.3193,41.533,121356.0
2022-11-07 10:15:00,44.72,44.95,44.7,44.91,110866.0,41.5423,41.7559,41.5237,41.7188,110866.0
2022-11-07 10:20:00,44.91,44.91,44.51,44.61,113073.0,41.7188,41.7188,41.3472,41.4401,113073.0
2022-11-07 10:25:00,44.64,44.83,44.59,44.83,70346.0,41.468,41.6445,41.4215,41.6445,70346.0
2022-11-07 10:30:00,44.83,44.95,44.74,44.9,91848.0,41.6445,41.7559,41.5609,41.7095,91848.0
2022-11-07 10:35:00,44.9,44.99,44.72,44.74,89548.0,41.7095,41.7931,41.5423,41.5609,89548.0
2022-11-07 10:40:00,44.76,45.08,44.76,45.01,123949.0,41.5794,41.8767,41.5794,41.8117,123949.0
2022-11-07 10:45:00,45.01,45.04,44.71,44.85,55719.0,41.8117,41.8395,41.533,41.663,55719.0
2022-11-07 10:50:00,44.84,45.05,44.84,45.03,97377.0,41.6538,41.8488,41.6538,41.8303,97377.0
2022-11-07 10:55:00,45.03,45.13,45.0,45.13,89835.0,41.8303,41.9232,41.8024,41.9232,89835.0
2022-11-07 11:00:00,45.14,45.18,44.99,45.12,158308.0,41.9324,41.9696,41.7931,41.9139,158308.0
2022-11-07 11:05:00,45.12,45.15,44.9,44.97,89871.0,41.9139,41.9417,41.7095,41.7745,89871.0
2022-11-07 11:10:00,44.95,45.01,44.78,44.79,117902.0,41.7559,41.8117,41.598,41.6073,117902.0
2022-11-07 11:15:00,44.8,44.85,44.69,44.72,76191.0,41.6166,41.663,41.5144,41.5423,76191.0
2022-11-07 11:20:00,44.72,44.86,44.64,44.86,146516.0,41.5423,41.6723,41.468,41.6723,146516.0
2022-11-07 11:25:00,44.85,44.88,44.68,44.69,127509.0,41.663,41.6909,41.5051,41.5144,127509.0
2022-11-07 11:30:00,44.69,44.76,44.57,44.57,54405.0,41.5144,41.5794,41.4029,41.4029,54405.0
2022-11-07 11:35:00,44.57,44.58,44.35,44.38,98629.0,41.4029,41.4122,41.1986,41.2264,98629.0
2022-11-07 11:40:00,44.35,44.38,44.15,44.22,127657.0,41.1986,41.2264,41.0128,41.0778,127657.0
2022-11-07 11:45:00,44.2,44.3,44.15,44.29,73325.0,41.0592,41.1521,41.0128,41.1428,73325.0
2022-11-07 11:50:00,44.3,44.3,44.14,44.16,32962.0,41.1521,41.1521,41.0035,41.0221,32962.0
2022-11-07 11:55:00,44.17,44.29,44.17,44.19,47670.0,41.0314,41.1428,41.0314,41.0499,47670.0
2022-11-07 12:00:00,44.18,44.24,44.05,44.16,83290.0,41.0407,41.0964,40.9199,41.0221,83290.0
2022-11-07 12:05:00,44.16,44.24,44.12,44.22,32217.0,41.0221,41.0964,40.9849,41.0778,32217.0
2022-11-07 12:10:00,44.22,44.39,44.2,44.34,50709.0,41.0778,41.2357,41.0592,41.1893,50709.0
2022-11-07 12:15:00,44.34,44.4,44.26,44.38,38269.0,41.1893,41.245,41.115,41.2264,38269.0
2022-11-07 12:20:00,44.37,44.42,44.28,44.42,44563.0,41.2172,41.2636,41.1336,41.2636,44563.0
2022-11-07 12:25:00,44.41,44.42,44.23,44.24,30508.0,41.2543,41.2636,41.0871,41.0964,30508.0
2022-11-07 12:30:00,44.25,44.31,44.22,44.29,26515.0,41.1057,41.1614,41.0778,41.1428,26515.0
2022-11-07 12:35:00,44.3,44.32,44.15,44.2,31362.0,41.1521,41.1707,41.0128,41.0592,31362.0
2022-11-07 12:40:00,44.22,44.26,44.17,44.25,31035.0,41.0778,41.115,41.0314,41.1057,31035.0
2022-11-07 12:45:00,44.25,44.33,44.22,44.27,41952.0,41.1057,41.18,41.0778,41.1243,41952.0
2022-11-07 12:50:00,44.26,44.3,44.2,44.21,25458.0,41.115,41.1521,41.0592,41.0685,25458.0
2022-11-07 12:55:00,44.2,44.26,44.17,44.25,36330.0,41.0592,41.115,41.0314,41.1057,36330.0
2022-11-07 13:00:00,44.25,44.35,44.24,44.33,45136.0,41.1057,41.1986,41.0964,41.18,45136.0
2022-11-07 13:05:00,44.33,44.33,44.27,44.3,34294.0,41.18,41.18,41.1243,41.1521,34294.0
2022-11-07 13:10:00,44.31,44.33,44.21,44.28,40486.0,41.1614,41.18,41.0685,41.1336,40486.0
2022-11-07 13:15:00,44.3,44.37,44.25,44.36,25941.0,41.1521,41.2172,41.1057,41.2079,25941.0
2022-11-07 13:20:00,44.37,44.38,44.23,44.29,33513.0,41.2172,41.2264,41.0871,41.1428,33513.0
2022-11-07 13:25:00,44.29,44.39,44.23,44.39,50655.0,41.1428,41.2357,41.0871,41.2357,50655.0
2022-11-07 13:30:00,44.39,44.43,44.32,44.39,61426.0,41.2357,41.2729,41.1707,41.2357,61426.0
2022-11-07 13:35:00,44.4,44.44,44.36,44.38,41047.0,41.245,41.2822,41.2079,41.2264,41047.0
2022-11-07 13:40:00,44.38,44.38,44.27,44.37,76943.0,41.2264,41.2264,41.1243,41.2172,76943.0
2022-11-07 13:45:00,44.37,44.44,44.35,44.43,32797.0,41.2172,41.2822,41.1986,41.2729,32797.0
2022-11-07 13:50:00,44.43,44.57,44.41,44.57,55833.0,41.2729,41.4029,41.2543,41.4029,55833.0
2022-11-07 13:55:00,44.57,44.64,44.53,44.63,46700.0,41.4029,41.468,41.3658,41.4587,46700.0
2022-11-07 14:00:00,44.64,44.68,44.61,44.68,55258.0,41.468,41.5051,41.4401,41.5051,55258.0
2022-11-07 14:05:00,44.69,44.7,44.59,44.62,35564.0,41.5144,41.5237,41.4215,41.4494,35564.0
2022-11-07 14:10:00,44.63,44.7,44.61,44.7,34020.0,41.4587,41.5237,41.4401,41.5237,34020.0
2022-11-07 14:15:00,44.69,44.84,44.68,44.83,91351.0,41.5144,41.6538,41.5051,41.6445,91351.0
2022-11-07 14:20:00,44.82,44.83,44.73,44.78,67037.0,41.6352,41.6445,41.5516,41.598,67037.0
2022-11-07 14:25:00,44.78,44.78,44.7,44.75,75483.0,41.598,41.598,41.5237,41.5702,75483.0
2022-11-07 14:30:00,44.75,44.79,44.73,44.77,53303.0,41.5702,41.6073,41.5516,41.5887,53303.0
2022-11-07 14:35:00,44.78,44.83,44.77,44.81,36314.0,41.598,41.6445,41.5887,41.6259,36314.0
2022-11-07 14:40:00,44.81,44.82,44.73,44.78,59749.0,41.6259,41.6352,41.5516,41.598,59749.0
2022-11-07 14:45:00,44.78,44.84,44.77,44.83,38958.0,41.598,41.6538,41.5887,41.6445,38958.0
2022-11-07 14:50:00,44.82,44.82,44.73,44.76,55082.0,41.6352,41.6352,41.5516,41.5794,55082.0
2022-11-07 14:55:00,44.76,44.82,44.75,44.82,74848.0,41.5794,41.6352,41.5702,41.6352,74848.0
2022-11-07 15:00:00,44.82,44.85,44.76,44.81,53559.0,41.6352,41.663,41.5794,41.6259,53559.0
2022-11-07 15:05:00,44.81,44.82,44.74,44.8,58605.0,41.6259,41.6352,41.5609,41.6166,58605.0
2022-11-07 15:10:00,44.8,44.84,44.73,44.83,59742.0,41.6166,41.6538,41.5516,41.6445,59742.0
2022-11-07 15:15:00,44.83,44.83,44.75,44.8,52131.0,41.6445,41.6445,41.5702,41.6166,52131.0
2022-11-07 15:20:00,44.79,44.82,44.76,44.81,41009.0,41.6073,41.6352,41.5794,41.6259,41009.0
2022-11-07 15:25:00,44.81,44.82,44.77,44.8,40718.0,41.6259,41.6352,41.5887,41.6166,40718.0
2022-11-07 15:30:00,44.8,44.83,44.74,44.75,99313.0,41.6166,41.6445,41.5609,41.5702,99313.0
2022-11-07 15:35:00,44.75,44.79,44.71,44.73,58861.0,41.5702,41.6073,41.533,41.5516,58861.0
2022-11-07 15:40:00,44.73,44.75,44.58,44.62,113518.0,41.5516,41.5702,41.4122,41.4494,113518.0
2022-11-07 15:45:00,44.62,44.63,44.51,44.51,108852.0,41.4494,41.4587,41.3472,41.3472,108852.0
2022-11-07 15:50:00,44.5,44.62,44.4,44.52,296845.0,41.3379,41.4494,41.245,41.3565,296845.0
2022-11-07 15:55:00,44.52,44.54,44.42,44.54,407030.0,41.3565,41.3751,41.2636,41.3751,407030.0
2022-11-08 09:30:00,45.0,45.13,44.59,45.06,413337.0,41.8024,41.9232,41.4215,41.8581,413337.0
2022-11-08 09:35:00,45.05,45.05,44.43,44.49,318358.0,41.8488,41.8488,41.2729,41.3286,318358.0
2022-11-08 09:40:00,44.46,44.52,44.13,44.19,216156.0,41.3008,41.3565,40.9942,41.0499,216156.0
2022-11-08 09:45:00,44.17,44.5,43.95,44.49,210228.0,41.0314,41.3379,40.827,41.3286,210228.0
2022-11-08 09:50:00,44.48,45.03,44.45,44.83,308833.0,41.3193,41.8303,41.2915,41.6445,308833.0
2022-11-08 09:55:00,44.84,44.95,44.39,44.42,199430.0,41.6538,41.7559,41.2357,41.2636,199430.0
2022-11-08 10:00:00,44.41,44.81,44.35,44.79,127710.0,41.2543,41.6259,41.1986,41.6073,127710.0
2022-11-08 10:05:00,44.78,45.0,44.76,44.85,104531.0,41.598,41.8024,41.5794,41.663,104531.0
2022-11-08 10:10:00,44.89,44.91,44.68,44.84,92062.0,41.7002,41.7188,41.5051,41.6538,92062.0
2022-11-08 10:15:00,44.84,45.03,44.8,45.01,97684.0,41.6538,41.8303,41.6166,41.8117,97684.0
2022-11-08 10:20:00,45.01,45.23,45.01,45.23,81538.0,41.8117,42.016,41.8117,42.016,81538.0
2022-11-08 10:25:00,45.22,45.35,45.01,45.06,220716.0,42.0068,42.1275,41.8117,41.8581,220716.0
2022-11-08 10:30:00,45.07,45.21,44.91,45.1,117286.0,41.8674,41.9975,41.7188,41.8953,117286.0
2022-11-08 10:35:00,45.08,45.2,44.63,44.64,335593.0,41.8767,41.9882,41.4587,41.468,335593.0
2022-11-08 10:40:00,44.64,44.69,44.55,44.59,131182.0,41.468,41.5144,41.3844,41.4215,131182.0
2022-11-08 10:45:00,44.58,45.33,44.56,45.33,114397.0,41.4122,42.1089,41.3937,42.1089,114397.0
2022-11-08 10:50:00,45.34,45.41,45.13,45.24,114210.0,42.1182,42.1833,41.9232,42.0253,114210.0
2022-11-08 10:55:00,45.25,45.3,45.09,45.1,56280.0,42.0346,42.0811,41.886,41.8953,56280.0
2022-11-08 11:00:00,45.11,45.22,45.11,45.2,58258.0,41.9046,42.0068,41.9046,41.9882,58258.0
2022-11-08 11:05:00,45.22,45.24,45.12,45.21,52611.0,42.0068,42.0253,41.9139,41.9975,52611.0
2022-11-08 11:10:00,45.21,45.29,45.2,45.25,30245.0,41.9975,42.0718,41.9882,42.0346,30245.0
2022-11-08 11:15:00,45.24,45.33,45.2,45.2,91756.0,42.0253,42.1089,41.9882,41.9882,91756.0
2022-11-08 11:20:00,45.2,45.37,45.2,45.29,71735.0,41.9882,42.1461,41.9882,42.0718,71735.0
2022-11-08 11:25:00,45.3,45.39,45.2,45.39,41733.0,42.0811,42.1647,41.9882,42.1647,41733.0
2022-11-08 11:30:00,45.39,45.45,45.33,45.44,46352.0,42.1647,42.2204,42.1089,42.2111,46352.0
2022-11-08 11:35:00,45.44,45.49,45.32,45.47,108269.0,42.2111,42.2576,42.0997,42.239,108269.0
2022-11-08 11:40:00,45.48,45.54,45.41,45.48,78922.0,42.2483,42.304,42.1833,42.2483,78922.0
2022-11-08 11:45:00,45.48,45.52,45.36,45.37,47758.0,42.2483,42.2854,42.1368,42.1461,47758.0
2022-11-08 11:50:00,45.37,45.42,45.32,45.39,32035.0,42.1461,42.1925,42.0997,42.1647,32035.0
2022-11-08 11:55:00,45.39,45.39,45.31,45.36,50642.0,42.1647,42.1647,42.0904,42.1368,50642.0
2022-11-08 12:00:00,45.37,45.57,45.32,45.57,42342.0,42.1461,42.3319,42.0997,42.3319,42342.0
2022-11-08 12:05:00,45.57,45.59,45.52,45.55,27078.0,42.3319,42.3505,42.2854,42.3133,27078.0
2022-11-08 12:10:00,45.55,45.63,45.52,45.52,30934.0,42.3133,42.3876,42.2854,42.2854,30934.0
2022-11-08 12:15:00,45.52,45.53,45.44,45.48,33016.0,42.2854,42.2947,42.2111,42.2483,33016.0
2022-11-08 12:20:00,45.47,45.6,45.44,45.6,34364.0,42.239,42.3598,42.2111,42.3598,34364.0
2022-11-08 12:25:00,45.59,45.72,45.58,45.71,55874.0,42.3505,42.4712,42.3412,42.4619,55874.0
2022-11-08 12:30:00,45.71,45.78,45.63,45.73,33716.0,42.4619,42.527,42.3876,42.4805,33716.0
2022-11-08 12:35:00,45.73,45.84,45.66,45.83,32690.0,42.4805,42.5827,42.4155,42.5734,32690.0
2022-11-08 12:40:00,45.82,45.82,45.73,45.76,22114.0,42.5641,42.5641,42.4805,42.5084,22114.0
2022-11-08 12:45:00,45.77,45.83,45.73,45.83,27759.0,42.5177,42.5734,42.4805,42.5734,27759.0
2022-11-08 12:50:00,45.83,45.84,45.69,45.71,33821.0,42.5734,42.5827,42.4434,42.4619,33821.0
2022-11-08 12:55:00,45.72,45.78,45.69,45.75,32706.0,42.4712,42.527,42.4434,42.4991,32706.0
2022-11-08 13:00:00,45.74,45.84,45.72,45.82,49491.0,42.4898,42.5827,42.4712,42.5641,49491.0
2022-11-08 13:05:00,45.82,45.82,45.67,45.7,40920.0,42.5641,42.5641,42.4248,42.4526,40920.0
2022-11-08 13:10:00,45.71,45.72,45.66,45.68,35197.0,42.4619,42.4712,42.4155,42.4341,35197.0
2022-11-08 13:15:00,45.66,45.67,45.48,45.48,66502.0,42.4155,42.4248,42.2483,42.2483,66502.0
2022-11-08 13:20:00,45.47,45.48,45.26,45.36,80422.0,42.239,42.2483,42.0439,42.1368,80422.0
2022-11-08 13:25:00,45.36,45.41,45.23,45.31,43249.0,42.1368,42.1833,42.016,42.0904,43249.0
2022-11-08 13:30:00,45.3,45.44,45.19,45.42,56903.0,42.0811,42.2111,41.9789,42.1925,56903.0
2022-11-08 13:35:00,45.43,45.45,45.36,45.43,41978.0,42.2018,42.2204,42.1368,42.2018,41978.0
2022-11-08 13:40:00,45.42,45.51,45.41,45.47,44761.0,42.1925,42.2761,42.1833,42.239,44761.0
2022-11-08 13:45:00,45.47,45.54,45.42,45.42,37364.0,42.239,42.304,42.1925,42.1925,37364.0
2022-11-08 13:50:00,45.42,45.5,45.33,45.39,30580.0,42.1925,42.2669,42.1089,42.1647,30580.0
2022-11-08 13:55:00,45.4,45.41,45.29,45.3,48433.0,42.174,42.1833,42.0718,42.0811,48433.0
2022-11-08 14:00:00,45.29,45.37,45.25,45.32,47504.0,42.0718,42.1461,42.0346,42.0997,47504.0
2022-11-08 14:05:00,45.31,45.36,45.22,45.24,51670.0,42.0904,42.1368,42.0068,42.0253,51670.0
2022-11-08 14:10:00,45.24,45.24,45.15,45.22,47355.0,42.0253,42.0253,41.9417,42.0068,47355.0
2022-11-08 14:15:00,45.21,45.22,45.12,45.14,81824.0,41.9975,42.0068,41.9139,41.9324,81824.0
2022-11-08 14:20:00,45.13,45.13,44.88,44.9,96674.0,41.9232,41.9232,41.6909,41.7095,96674.0
2022-11-08 14:25:00,44.91,44.91,44.7,44.77,116825.0,41.7188,41.7188,41.5237,41.5887,116825.0
2022-11-08 14:30:00,44.77,44.85,44.74,44.84,40563.0,41.5887,41.663,41.5609,41.6538,40563.0
2022-11-08 14:35:00,44.84,45.01,44.8,45.01,99056.0,41.6538,41.8117,41.6166,41.8117,99056.0
2022-11-08 14:40:00,45.01,45.12,44.98,45.04,63217.0,41.8117,41.9139,41.7838,41.8395,63217.0
2022-11-08 14:45:00,45.03,45.14,45.01,45.13,64703.0,41.8303,41.9324,41.8117,41.9232,64703.0
2022-11-08 14:50:00,45.13,45.21,45.11,45.2,50976.0,41.9232,41.9975,41.9046,41.9882,50976.0
2022-11-08 14:55:00,45.18,45.21,45.12,45.14,51439.0,41.9696,41.9975,41.9139,41.9324,51439.0
2022-11-08 15:00:00,45.14,45.3,45.12,45.23,64416.0,41.9324,42.0811,41.9139,42.016,64416.0
2022-11-08 15:05:00,45.24,45.29,45.22,45.27,38342.0,42.0253,42.0718,42.0068,42.0532,38342.0
2022-11-08 15:10:00,45.28,45.33,45.26,45.29,46978.0,42.0625,42.1089,42.0439,42.0718,46978.0
2022-11-08 15:15:00,45.3,45.36,45.25,45.33,59824.0,42.0811,42.1368,42.0346,42.1089,59824.0
2022-11-08 15:20:00,45.33,45.35,45.29,45.35,64498.0,42.1089,42.1275,42.0718,42.1275,64498.0
2022-11-08 15:25:00,45.35,45.5,45.34,45.49,50109.0,42.1275,42.2669,42.1182,42.2576,50109.0
2022-11-08 15:30:00,45.49,45.63,45.47,45.62,75949.0,42.2576,42.3876,42.239,42.3783,75949.0
2022-11-08 15:35:00,45.62,45.65,45.54,45.57,68920.0,42.3783,42.4062,42.304,42.3319,68920.0
2022-11-08 15:40:00,45.58,45.59,45.48,45.5,82314.0,42.3412,42.3505,42.2483,42.2669,82314.0
2022-11-08 15:45:00,45.49,45.59,45.48,45.55,89776.0,42.2576,42.3505,42.2483,42.3133,89776.0
2022-11-08 15:50:00,45.55,45.58,45.48,45.49,209456.0,42.3133,42.3412,42.2483,42.2576,209456.0
2022-11-08 15:55:00,45.49,45.51,45.42,45.47,359461.0,42.2576,42.2761,42.1925,42.239,359461.0
2022-11-09 09:30:00,43.44,43.54,43.09,43.41,473957.0,40.3532,40.4461,40.0281,40.3254,473957.0
2022-11-09 09:35:00,43.41,43.46,43.05,43.21,375252.0,40.3254,40.3718,39.991,40.1396,375252.0
2022-11-09 09:40:00,43.18,43.46,42.98,43.37,262887.0,40.1117,40.3718,39.9259,40.2882,262887.0
2022-11-09 09:45:00,43.37,43.44,42.96,42.97,172159.0,40.2882,40.3532,39.9073,39.9166,172159.0
2022-11-09 09:50:00,42.96,43.11,42.8,43.03,209490.0,39.9073,40.0467,39.7587,39.9724,209490.0
2022-11-09 09:55:00,43.02,43.06,42.75,42.98,199597.0,39.9631,40.0002,39.7123,39.9259,199597.0
2022-11-09 10:00:00,42.98,43.23,42.96,43.1,123103.0,39.9259,40.1582,39.9073,40.0374,123103.0
2022-11-09 10:05:00,43.09,43.38,43.01,43.37,110273.0,40.0281,40.2975,39.9538,40.2882,110273.0
2022-11-09 10:10:00,43.37,43.39,43.2,43.3,78646.0,40.2882,40.3068,40.1303,40.2232,78646.0
2022-11-09 10:15:00,43.31,43.44,43.28,43.44,65711.0,40.2325,40.3532,40.2046,40.3532,65711.0
2022-11-09 10:20:00,43.46,43.6,43.46,43.56,69744.0,40.3718,40.5019,40.3718,40.4647,69744.0
2022-11-09 10:25:00,43.56,43.57,43.19,43.26,144270.0,40.4647,40.474,40.121,40.186,144270.0
2022-11-09 10:30:00,43.26,43.36,42.95,43.03,162290.0,40.186,40.2789,39.8981,39.9724,162290.0
2022-11-09 10:35:00,43.02,43.12,42.98,43.11,81872.0,39.9631,40.056,39.9259,40.0467,81872.0
2022-11-09 10:40:00,43.11,43.25,42.99,43.16,103054.0,40.0467,40.1767,39.9352,40.0931,103054.0
2022-11-09 10:45:00,43.16,43.25,43.1,43.15,111057.0,40.0931,40.1767,40.0374,40.0838,111057.0
2022-11-09 10:50:00,43.16,43.16,42.93,42.96,58871.0,40.0931,40.0931,39.8795,39.9073,58871.0
2022-11-09 10:55:00,42.94,42.99,42.88,42.9,115272.0,39.8888,39.9352,39.833,39.8516,115272.0
2022-11-09 11:00:00,42.9,43.05,42.9,42.97,77531.0,39.8516,39.991,39.8516,39.9166,77531.0
2022-11-09 11:05:00,42.97,42.97,42.83,42.91,116453.0,39.9166,39.9166,39.7866,39.8609,116453.0
2022-11-09 11:10:00,42.9,42.96,42.81,42.84,68270.0,39.8516,39.9073,39.768,39.7959,68270.0
2022-11-09 11:15:00,42.85,42.96,42.84,42.93,61122.0,39.8052,39.9073,39.7959,39.8795,61122.0
2022-11-09 11:20:00,42.95,42.98,42.9,42.95,55186.0,39.8981,39.9259,39.8516,39.8981,55186.0
2022-11-09 11:25:00,42.96,43.03,42.85,42.87,95112.0,39.9073,39.9724,39.8052,39.8237,95112.0
2022-11-09 11:30:00,42.87,42.87,42.6,42.64,109898.0,39.8237,39.8237,39.5729,39.6101,109898.0
2022-11-09 11:35:00,42.64,42.85,42.64,42.85,172795.0,39.6101,39.8052,39.6101,39.8052,172795.0
2022-11-09 11:40:00,42.85,42.88,42.77,42.86,71461.0,39.8052,39.833,39.7308,39.8145,71461.0
2022-11-09 11:45:00,42.86,42.95,42.77,42.8,224230.0,39.8145,39.8981,39.7308,39.7587,224230.0
2022-11-09 11:50:00,42.79,42.87,42.77,42.8,108342.0,39.7494,39.8237,39.7308,39.7587,108342.0
2022-11-09 11:55:00,42.79,42.79,42.63,42.68,47742.0,39.7494,39.7494,39.6008,39.6472,47742.0
2022-11-09 12:00:00,42.68,42.84,42.68,42.81,40580.0,39.6472,39.7959,39.6472,39.768,40580.0
2022-11-09 12:05:00,42.82,42.86,42.75,42.8,62589.0,39.7773,39.8145,39.7123,39.7587,62589.0
2022-11-09 12:10:00,42.79,42.82,42.66,42.77,44265.0,39.7494,39.7773,39.6287,39.7308,44265.0
2022-11-09 12:15:00,42.77,42.84,42.74,42.8,29714.0,39.7308,39.7959,39.703,39.7587,29714.0
2022-11-09 12:20:00,42.79,42.84,42.75,42.76,37565.0,39.7494,39.7959,39.7123,39.7216,37565.0
2022-11-09 12:25:00,42.75,42.76,42.66,42.75,37868.0,39.7123,39.7216,39.6287,39.7123,37868.0
2022-11-09 12:30:00,42.75,42.81,42.74,42.8,35706.0,39.7123,39.768,39.703,39.7587,35706.0
2022-11-09 12:35:00,42.8,42.84,42.73,42.73,40705.0,39.7587,39.7959,39.6937,39.6937,40705.0
2022-11-09 12:40:00,42.74,42.76,42.67,42.76,48527.0,39.703,39.7216,39.638,39.7216,48527.0
2022-11-09 12:45:00,42.74,42.8,42.74,42.8,30204.0,39.703,39.7587,39.703,39.7587,30204.0
2022-11-09 12:50:00,42.8,42.84,42.77,42.83,21559.0,39.7587,39.7959,39.7308,39.7866,21559.0
2022-11-09 12:55:00,42.83,42.87,42.8,42.84,31001.0,39.7866,39.8237,39.7587,39.7959,31001.0
2022-11-09 13:00:00,42.84,42.91,42.73,42.76,71821.0,39.7959,39.8609,39.6937,39.7216,71821.0
2022-11-09 13:05:00,42.75,42.77,42.69,42.75,51271.0,39.7123,39.7308,39.6565,39.7123,51271.0
2022-11-09 13:10:00,42.76,42.76,42.66,42.68,46603.0,39.7216,39.7216,39.6287,39.6472,46603.0
2022-11-09 13:15:00,42.67,42.67,42.58,42.58,34005.0,39.638,39.638,39.5543,39.5543,34005.0
2022-11-09 13:20:00,42.57,42.6,42.51,42.52,31788.0,39.5451,39.5729,39.4893,39.4986,31788.0
2022-11-09 13:25:00,42.52,42.6,42.52,42.58,42625.0,39.4986,39.5729,39.4986,39.5543,42625.0
2022-11-09 13:30:00,42.57,42.57,42.49,42.5,56722.0,39.5451,39.5451,39.4707,39.48,56722.0
2022-11-09 13:35:00,42.51,42.51,42.43,42.46,93803.0,39.4893,39.4893,39.415,39.4429,93803.0
2022-11-09 13:40:00,42.46,42.56,42.46,42.54,30129.0,39.4429,39.5358,39.4429,39.5172,30129.0
2022-11-09 13:45:00,42.55,42.58,42.5,42.56,30492.0,39.5265,39.5543,39.48,39.5358,30492.0
2022-11-09 13:50:00,42.55,42.58,42.51,42.55,29036.0,39.5265,39.5543,39.4893,39.5265,29036.0
2022-11-09 13:55:00,42.55,42.65,42.54,42.65,29408.0,39.5265,39.6194,39.5172,39.6194,29408.0
2022-11-09 14:00:00,42.64,42.69,42.64,42.69,32226.0,39.6101,39.6565,39.6101,39.6565,32226.0
2022-11-09 14:05:00,42.68,42.68,42.63,42.68,26552.0,39.6472,39.6472,39.6008,39.6472,26552.0
2022-11-09 14:10:00,42.67,42.68,42.6,42.65,19176.0,39.638,39.6472,39.5729,39.6194,19176.0
2022-11-09 14:15:00,42.64,42.67,42.6,42.66,25803.0,39.6101,39.638,39.5729,39.6287,25803.0
2022-11-09 14:20:00,42.65,42.68,42.61,42.65,56721.0,39.6194,39.6472,39.5822,39.6194,56721.0
2022-11-09 14:25:00,42.65,42.66,42.59,42.61,19255.0,39.6194,39.6287,39.5636,39.5822,19255.0
2022-11-09 14:30:00,42.59,42.59,42.41,42.41,34345.0,39.5636,39.5636,39.3964,39.3964,34345.0
2022-11-09 14:35:00,42.41,42.43,42.33,42.36,29030.0,39.3964,39.415,39.3221,39.35,29030.0
2022-11-09 14:40:00,42.36,42.48,42.34,42.47,46520.0,39.35,39.4615,39.3314,39.4522,46520.0
2022-11-09 14:45:00,42.47,42.5,42.4,42.44,44434.0,39.4522,39.48,39.3871,39.4243,44434.0
2022-11-09 14:50:00,42.43,42.47,42.38,42.46,65169.0,39.415,39.4522,39.3686,39.4429,65169.0
2022-11-09 14:55:00,42.46,42.5,42.44,42.5,25026.0,39.4429,39.48,39.4243,39.48,25026.0
2022-11-09 15:00:00,42.49,42.63,42.47,42.63,65695.0,39.4707,39.6008,39.4522,39.6008,65695.0
2022-11-09 15:05:00,42.63,42.72,42.61,42.69,31812.0,39.6008,39.6844,39.5822,39.6565,31812.0
2022-11-09 15:10:00,42.69,42.72,42.63,42.63,32844.0,39.6565,39.6844,39.6008,39.6008,32844.0
2022-11-09 15:15:00,42.63,42.64,42.6,42.63,30719.0,39.6008,39.6101,39.5729,39.6008,30719.0
2022-11-09 15:20:00,42.62,42.66,42.59,42.6,32319.0,39.5915,39.6287,39.5636,39.5729,32319.0
2022-11-09 15:25:00,42.61,42.63,42.56,42.57,58029.0,39.5822,39.6008,39.5358,39.5451,58029.0
2022-11-09 15:30:00,42.57,42.59,42.49,42.58,72561.0,39.5451,39.5636,39.4707,39.5543,72561.0
2022-11-09 15:35:00,42.57,42.61,42.56,42.56,85201.0,39.5451,39.5822,39.5358,39.5358,85201.0
2022-11-09 15:40:00,42.56,42.58,42.5,42.53,78147.0,39.5358,39.5543,39.48,39.5079,78147.0
2022-11-09 15:45:00,42.53,42.58,42.19,42.26,390128.0,39.5079,39.5543,39.1921,39.2571,390128.0
2022-11-09 15:50:00,42.26,42.52,42.23,42.45,280896.0,39.2571,39.4986,39.2292,39.4336,280896.0
2022-11-09 15:55:00,42.45,42.51,42.42,42.46,404244.0,39.4336,39.4893,39.4057,39.4429,404244.0
2022-11-10 09:30:00,45.39,46.07,45.23,45.64,1030700.0,42.1647,42.7964,42.016,42.3969,1030700.0
2022-11-10 09:35:00,45.65,46.71,45.65,46.62,461545.0,42.4062,43.3909,42.4062,43.3073,461545.0
2022-11-10 09:40:00,46.61,46.79,46.03,46.21,446986.0,43.298,43.4652,42.7592,42.9264,446986.0
2022-11-10 09:45:00,46.22,46.31,45.65,45.85,385796.0,42.9357,43.0193,42.4062,42.592,385796.0
2022-11-10 09:50:00,45.87,46.15,45.5,46.14,422950.0,42.6106,42.8707,42.2669,42.8614,422950.0
2022-11-10 09:55:00,46.14,46.29,45.81,46.27,192046.0,42.8614,43.0007,42.5548,42.9821,192046.0
2022-11-10 10:00:00,46.28,46.45,46.23,46.39,191023.0,42.9914,43.1494,42.945,43.0936,191023.0
2022-11-10 10:05:00,46.4,46.43,46.03,46.1,134152.0,43.1029,43.1308,42.7592,42.8242,134152.0
2022-11-10 10:10:00,46.1,46.18,45.97,45.97,80964.0,42.8242,42.8985,42.7035,42.7035,80964.0
2022-11-10 10:15:00,45.99,46.26,45.88,46.25,153753.0,42.722,42.9729,42.6199,42.9636,153753.0
2022-11-10 10:20:00,46.26,46.37,46.16,46.3,96916.0,42.9729,43.075,42.88,43.01,96916.0
2022-11-10 10:25:00,46.3,46.42,46.27,46.27,121136.0,43.01,43.1215,42.9821,42.9821,121136.0
2022-11-10 10:30:00,46.27,46.28,45.93,46.03,150961.0,42.9821,42.9914,42.6663,42.7592,150961.0
2022-11-10 10:35:00,46.01,46.03,45.78,45.85,140643.0,42.7406,42.7592,42.527,42.592,140643.0
2022-11-10 10:40:00,45.84,46.2,45.79,46.16,216896.0,42.5827,42.9171,42.5363,42.88,216896.0
2022-11-10 10:45:00,46.15,46.24,46.08,46.2,52639.0,42.8707,42.9543,42.8056,42.9171,52639.0
2022-11-10 10:50:00,46.2,46.33,46.18,46.23,83180.0,42.9171,43.0379,42.8985,42.945,83180.0
2022-11-10 10:55:00,46.22,46.45,46.17,46.34,102180.0,42.9357,43.1494,42.8893,43.0472,102180.0
2022-11-10 11:00:00,46.31,46.89,46.31,46.65,471934.0,43.0193,43.5581,43.0193,43.3351,471934.0
2022-11-10 11:05:00,46.65,46.93,46.65,46.79,102354.0,43.3351,43.5952,43.3351,43.4652,102354.0
2022-11-10 11:10:00,46.77,46.82,46.55,46.67,95524.0,43.4466,43.4931,43.2422,43.3537,95524.0
2022-11-10 11:15:00,46.67,46.7,46.38,46.4,84712.0,43.3537,43.3816,43.0843,43.1029,84712.0
2022-11-10 11:20:00,46.4,46.44,46.31,46.32,66320.0,43.1029,43.1401,43.0193,43.0286,66320.0
2022-11-10 11:25:00,46.3,46.3,46.16,46.2,62095.0,43.01,43.01,42.88,42.9171,62095.0
2022-11-10 11:30:00,46.21,46.35,46.2,46.28,73947.0,42.9264,43.0565,42.9171,42.9914,73947.0
2022-11-10 11:35:00,46.28,46.42,46.2,46.41,68536.0,42.9914,43.1215,42.9171,43.1122,68536.0
2022-11-10 11:40:00,46.4,46.44,46.32,46.34,67435.0,43.1029,43.1401,43.0286,43.0472,67435.0
2022-11-10 11:45:00,46.34,46.51,46.33,46.51,37061.0,43.0472,43.2051,43.0379,43.2051,37061.0
2022-11-10 11:50:00,46.51,46.54,46.43,46.49,70936.0,43.2051,43.233,43.1308,43.1865,70936.0
2022-11-10 11:55:00,46.49,46.53,46.45,46.49,41172.0,43.1865,43.2237,43.1494,43.1865,41172.0
2022-11-10 12:00:00,46.48,46.55,46.46,46.47,69018.0,43.1772,43.2422,43.1586,43.1679,69018.0
2022-11-10 12:05:00,46.47,46.53,46.41,46.53,62778.0,43.1679,43.2237,43.1122,43.2237,62778.0
2022-11-10 12:10:00,46.52,46.53,46.36,46.37,44602.0,43.2144,43.2237,43.0657,43.075,44602.0
2022-11-10 12:15:00,46.37,46.5,46.37,46.43,137184.0,43.075,43.1958,43.075,43.1308,137184.0
2022-11-10 12:20:00,46.42,46.42,46.28,46.3,40436.0,43.1215,43.1215,42.9914,43.01,40436.0
2022-11-10 12:25:00,46.32,46.35,46.23,46.23,42448.0,43.0286,43.0565,42.945,42.945,42448.0
2022-11-10 12:30:00,46.23,46.24,46.11,46.16,38988.0,42.945,42.9543,42.8335,42.88,38988.0
2022-11-10 12:35:00,46.16,46.24,46.15,46.18,25769.0,42.88,42.9543,42.8707,42.8985,25769.0
2022-11-10 12:40:00,46.18,46.19,46.1,46.18,64918.0,42.8985,42.9078,42.8242,42.8985,64918.0
2022-11-10 12:45:00,46.18,46.19,45.97,46.0,58477.0,42.8985,42.9078,42.7035,42.7313,58477.0
2022-11-10 12:50:00,46.01,46.1,45.99,45.99,26658.0,42.7406,42.8242,42.722,42.722,26658.0
2022-11-10 12:55:00,46.0,46.1,45.97,45.99,25130.0,42.7313,42.8242,42.7035,42.722,25130.0
2022-11-10 13:00:00,45.99,46.12,45.97,46.1,31437.0,42.722,42.8428,42.7035,42.8242,31437.0
2022-11-10 13:05:00,46.09,46.13,46.05,46.11,22202.0,42.8149,42.8521,42.7778,42.8335,22202.0
2022-11-10 13:10:00,46.11,46.15,46.08,46.12,33514.0,42.8335,42.8707,42.8056,42.8428,33514.0
2022-11-10 13:15:00,46.13,46.16,46.07,46.09,43694.0,42.8521,42.88,42.7964,42.8149,43694.0
2022-11-10 13:20:00,46.09,46.1,46.01,46.03,20829.0,42.8149,42.8242,42.7406,42.7592,20829.0
2022-11-10 13:25:00,46.04,46.08,46.01,46.05,32337.0,42.7685,42.8056,42.7406,42.7778,32337.0
2022-11-10 13:30:00,46.05,46.08,45.99,46.01,27312.0,42.7778,42.8056,42.722,42.7406,27312.0
2022-11-10 13:35:00,46.02,46.02,45.95,45.98,15908.0,42.7499,42.7499,42.6849,42.7128,15908.0
2022-11-10 13:40:00,45.99,46.09,45.96,46.08,68110.0,42.722,42.8149,42.6942,42.8056,68110.0
2022-11-10 13:45:00,46.09,46.19,46.09,46.11,87204.0,42.8149,42.9078,42.8149,42.8335,87204.0
2022-11-10 13:50:00,46.12,46.13,46.02,46.03,35652.0,42.8428,42.8521,42.7499,42.7592,35652.0
2022-11-10 13:55:00,46.03,46.07,46.0,46.06,30361.0,42.7592,42.7964,42.7313,42.7871,30361.0
2022-11-10 14:00:00,46.05,46.11,46.03,46.09,15130.0,42.7778,42.8335,42.7592,42.8149,15130.0
2022-11-10 14:05:00,46.09,46.11,46.06,46.09,15053.0,42.8149,42.8335,42.7871,42.8149,15053.0
2022-11-10 14:10:00,46.09,46.09,46.06,46.07,28726.0,42.8149,42.8149,42.7871,42.7964,28726.0
2022-11-10 14:15:00,46.08,46.08,46.0,46.05,46139.0,42.8056,42.8056,42.7313,42.7778,46139.0
2022-11-10 14:20:00,46.03,46.03,45.92,45.97,24062.0,42.7592,42.7592,42.657,42.7035,24062.0
2022-11-10 14:25:00,45.97,46.08,45.97,46.07,24356.0,42.7035,42.8056,42.7035,42.7964,24356.0
2022-11-10 14:30:00,46.07,46.07,46.0,46.05,22464.0,42.7964,42.7964,42.7313,42.7778,22464.0
2022-11-10 14:35:00,46.05,46.08,46.01,46.03,16411.0,42.7778,42.8056,42.7406,42.7592,16411.0
2022-11-10 14:40:00,46.03,46.05,45.97,45.97,18905.0,42.7592,42.7778,42.7035,42.7035,18905.0
2022-11-10 14:45:00,45.97,46.03,45.97,46.01,17604.0,42.7035,42.7592,42.7035,42.7406,17604.0
2022-11-10 14:50:00,46.0,46.11,45.98,46.11,29130.0,42.7313,42.8335,42.7128,42.8335,29130.0
2022-11-10 14:55:00,46.11,46.11,46.05,46.06,36783.0,42.8335,42.8335,42.7778,42.7871,36783.0
2022-11-10 15:00:00,46.05,46.06,45.97,45.97,29069.0,42.7778,42.7871,42.7035,42.7035,29069.0
2022-11-10 15:05:00,45.97,46.05,45.97,46.05,26978.0,42.7035,42.7778,42.7035,42.7778,26978.0
2022-11-10 15:10:00,46.04,46.09,46.02,46.05,64811.0,42.7685,42.8149,42.7499,42.7778,64811.0
2022-11-10 15:15:00,46.05,46.18,46.03,46.16,86529.0,42.7778,42.8985,42.7592,42.88,86529.0
2022-11-10 15:20:00,46.16,46.16,46.05,46.07,148724.0,42.88,42.88,42.7778,42.7964,148724.0
2022-11-10 15:25:00,46.06,46.11,46.03,46.08,87714.0,42.7871,42.8335,42.7592,42.8056,87714.0
2022-11-10 15:30:00,46.08,46.1,46.04,46.06,130079.0,42.8056,42.8242,42.7685,42.7871,130079.0
2022-11-10 15:35:00,46.05,46.06,46.01,46.02,124650.0,42.7778,42.7871,42.7406,42.7499,124650.0
2022-11-10 15:40:00,46.02,46.07,45.98,46.03,113168.0,42.7499,42.7964,42.7128,42.7592,113168.0
2022-11-10 15:45:00,46.02,46.05,45.97,45.97,145767.0,42.7499,42.7778,42.7035,42.7035,145767.0
2022-11-10 15:50:00,45.98,46.15,45.97,46.13,361426.0,42.7128,42.8707,42.7035,42.8521,361426.0
2022-11-10 15:55:00,46.13,46.14,46.01,46.02,504186.0,42.8521,42.8614,42.7406,42.7499,504186.0
2022-11-11 09:30:00,49.42,50.55,49.36,49.63,1258205.0,45.9083,46.958,45.8526,46.1034,1258205.0
2022-11-11 09:35:00,49.62,49.63,48.88,48.94,586148.0,46.0941,46.1034,45.4067,45.4624,586148.0
2022-11-11 09:40:00,48.94,49.2,48.6,48.88,374398.0,45.4624,45.7039,45.1466,45.4067,374398.0
2022-11-11 09:45:00,48.88,49.04,48.7,48.91,422790.0,45.4067,45.5553,45.2395,45.4346,422790.0
2022-11-11 09:50:00,48.9,49.91,48.89,49.26,442033.0,45.4253,46.3635,45.416,45.7597,442033.0
2022-11-11 09:55:00,49.26,49.64,49.26,49.54,306564.0,45.7597,46.1127,45.7597,46.0198,306564.0
2022-11-11 10:00:00,49.54,49.99,49.37,49.67,316659.0,46.0198,46.4378,45.8619,46.1405,316659.0
2022-11-11 10:05:00,49.68,49.72,49.3,49.44,151444.0,46.1498,46.187,45.7968,45.9269,151444.0
2022-11-11 10:10:00,49.45,49.48,49.24,49.32,171830.0,45.9362,45.964,45.7411,45.8154,171830.0
2022-11-11 10:15:00,49.31,49.76,49.3,49.62,150184.0,45.8061,46.2242,45.7968,46.0941,150184.0
2022-11-11 10:20:00,49.62,49.77,49.58,49.63,124124.0,46.0941,46.2334,46.0569,46.1034,124124.0
2022-11-11 10:25:00,49.62,49.9,49.53,49.9,194495.0,46.0941,46.3542,46.0105,46.3542,194495.0
2022-11-11 10:30:00,49.92,49.95,49.62,49.63,103845.0,46.3728,46.4007,46.0941,46.1034,103845.0
2022-11-11 10:35:00,49.63,49.66,49.31,49.41,159773.0,46.1034,46.1313,45.8061,45.899,159773.0
2022-11-11 10:40:00,49.41,49.46,49.18,49.41,169944.0,45.899,45.9455,45.6854,45.899,169944.0
2022-11-11 10:45:00,49.39,49.52,49.25,49.51,129297.0,45.8804,46.0012,45.7504,45.9919,129297.0
2022-11-11 10:50:00,49.51,49.54,49.25,49.25,88795.0,45.9919,46.0198,45.7504,45.7504,88795.0
2022-11-11 10:55:00,49.24,49.26,49.07,49.2,150590.0,45.7411,45.7597,45.5832,45.7039,150590.0
2022-11-11 11:00:00,49.19,49.38,49.16,49.38,126894.0,45.6947,45.8712,45.6668,45.8712,126894.0
2022-11-11 11:05:00,49.37,49.47,49.14,49.16,99676.0,45.8619,45.9548,45.6482,45.6668,99676.0
2022-11-11 11:10:00,49.15,49.39,49.13,49.29,83465.0,45.6575,45.8804,45.6389,45.7875,83465.0
2022-11-11 11:15:00,49.29,49.48,49.2,49.48,86608.0,45.7875,45.964,45.7039,45.964,86608.0
2022-11-11 11:20:00,49.48,49.69,49.44,49.51,134548.0,45.964,46.1591,45.9269,45.9919,134548.0
2022-11-11 11:25:00,49.51,49.55,49.19,49.22,100429.0,45.9919,46.0291,45.6947,45.7225,100429.0
2022-11-11 11:30:00,49.22,49.38,49.13,49.18,121751.0,45.7225,45.8712,45.6389,45.6854,121751.0
2022-11-11 11:35:00,49.18,49.2,48.85,48.88,131464.0,45.6854,45.7039,45.3788,45.4067,131464.0
2022-11-11 11:40:00,48.88,48.98,48.8,48.81,138249.0,45.4067,45.4996,45.3324,45.3417,138249.0
2022-11-11 11:45:00,48.8,48.86,48.7,48.79,104821.0,45.3324,45.3881,45.2395,45.3231,104821.0
2022-11-11 11:50:00,48.78,49.0,48.78,48.97,95028.0,45.3138,45.5182,45.3138,45.4903,95028.0
2022-11-11 11:55:00,48.97,49.0,48.83,48.84,94077.0,45.4903,45.5182,45.3602,45.3695,94077.0
2022-11-11 12:00:00,48.82,48.82,48.69,48.76,66266.0,45.3509,45.3509,45.2302,45.2952,66266.0
2022-11-11 12:05:00,48.75,48.76,48.62,48.66,80301.0,45.2859,45.2952,45.1652,45.2023,80301.0
2022-11-11 12:10:00,48.66,48.9,48.65,48.89,103052.0,45.2023,45.4253,45.193,45.416,103052.0
2022-11-11 12:15:00,48.88,48.96,48.74,48.76,49896.0,45.4067,45.481,45.2766,45.2952,49896.0
2022-11-11 12:20:00,48.75,48.77,48.63,48.77,61474.0,45.2859,45.3045,45.1744,45.3045,61474.0
2022-11-11 12:25:00,48.77,48.81,48.72,48.74,52458.0,45.3045,45.3417,45.2581,45.2766,52458.0
2022-11-11 12:30:00,48.73,48.82,48.6,48.69,76390.0,45.2673,45.3509,45.1466,45.2302,76390.0
2022-11-11 12:35:00,48.68,48.8,48.67,48.71,31784.0,45.2209,45.3324,45.2116,45.2488,31784.0
2022-11-11 12:40:00,48.7,48.72,48.64,48.7,32396.0,45.2395,45.2581,45.1837,45.2395,32396.0
2022-11-11 12:45:00,48.7,48.86,48.69,48.86,49772.0,45.2395,45.3881,45.2302,45.3881,49772.0
2022-11-11 12:50:00,48.87,49.11,48.86,49.08,84031.0,45.3974,45.6203,45.3881,45.5925,84031.0
2022-11-11 12:55:00,49.09,49.19,49.08,49.16,55556.0,45.6018,45.6947,45.5925,45.6668,55556.0
2022-11-11 13:00:00,49.16,49.3,49.05,49.08,57373.0,45.6668,45.7968,45.5646,45.5925,57373.0
2022-11-11 13:05:00,49.08,49.08,48.91,48.92,39538.0,45.5925,45.5925,45.4346,45.4438,39538.0
2022-11-11 13:10:00,48.92,48.99,48.87,48.93,40601.0,45.4438,45.5089,45.3974,45.4531,40601.0
2022-11-11 13:15:00,48.94,49.0,48.93,48.98,38247.0,45.4624,45.5182,45.4531,45.4996,38247.0
2022-11-11 13:20:00,48.97,48.97,48.83,48.92,31729.0,45.4903,45.4903,45.3602,45.4438,31729.0
2022-11-11 13:25:00,48.92,48.96,48.8,48.93,76320.0,45.4438,45.481,45.3324,45.4531,76320.0
2022-11-11 13:30:00,48.93,49.09,48.93,49.05,71549.0,45.4531,45.6018,45.4531,45.5646,71549.0
2022-11-11 13:35:00,49.04,49.05,48.88,48.95,42349.0,45.5553,45.5646,45.4067,45.4717,42349.0
2022-11-11 13:40:00,48.96,49.02,48.94,48.96,60149.0,45.481,45.5367,45.4624,45.481,60149.0
2022-11-11 13:45:00,48.96,48.99,48.81,48.95,70710.0,45.481,45.5089,45.3417,45.4717,70710.0
2022-11-11 13:50:00,48.94,48.95,48.85,48.95,29602.0,45.4624,45.4717,45.3788,45.4717,29602.0
2022-11-11 13:55:00,48.94,48.96,48.89,48.9,26928.0,45.4624,45.481,45.416,45.4253,26928.0
2022-11-11 14:00:00,48.9,48.95,48.85,48.94,54545.0,45.4253,45.4717,45.3788,45.4624,54545.0
2022-11-11 14:05:00,48.94,48.94,48.79,48.8,41850.0,45.4624,45.4624,45.3231,45.3324,41850.0
2022-11-11 14:10:00,48.8,48.82,48.73,48.81,34163.0,45.3324,45.3509,45.2673,45.3417,34163.0
2022-11-11 14:15:00,48.8,48.81,48.63,48.63,43335.0,45.3324,45.3417,45.1744,45.1744,43335.0
2022-11-11 14:20:00,48.64,48.73,48.61,48.64,36642.0,45.1837,45.2673,45.1559,45.1837,36642.0
2022-11-11 14:25:00,48.63,48.78,48.63,48.78,27108.0,45.1744,45.3138,45.1744,45.3138,27108.0
2022-11-11 14:30:00,48.77,48.84,48.76,48.83,27786.0,45.3045,45.3695,45.2952,45.3602,27786.0
2022-11-11 14:35:00,48.84,48.98,48.83,48.98,49790.0,45.3695,45.4996,45.3602,45.4996,49790.0
2022-11-11 14:40:00,48.98,49.07,48.96,49.0,34481.0,45.4996,45.5832,45.481,45.5182,34481.0
2022-11-11 14:45:00,49.01,49.01,48.95,48.97,19593.0,45.5274,45.5274,45.4717,45.4903,19593.0
2022-11-11 14:50:00,48.96,49.02,48.94,49.0,40086.0,45.481,45.5367,45.4624,45.5182,40086.0
2022-11-11 14:55:00,49.0,49.03,48.95,48.99,138698.0,45.5182,45.546,45.4717,45.5089,138698.0
2022-11-11 15:00:00,48.98,48.99,48.74,48.76,50506.0,45.4996,45.5089,45.2766,45.2952,50506.0
2022-11-11 15:05:00,48.76,48.76,48.6,48.71,74359.0,45.2952,45.2952,45.1466,45.2488,74359.0
2022-11-11 15:10:00,48.71,48.72,48.59,48.65,44044.0,45.2488,45.2581,45.1373,45.193,44044.0
2022-11-11 15:15:00,48.64,48.67,48.53,48.63,56710.0,45.1837,45.2116,45.0816,45.1744,56710.0
2022-11-11 15:20:00,48.63,48.74,48.61,48.67,47735.0,45.1744,45.2766,45.1559,45.2116,47735.0
2022-11-11 15:25:00,48.67,48.81,48.66,48.78,41896.0,45.2116,45.3417,45.2023,45.3138,41896.0
2022-11-11 15:30:00,48.78,48.91,48.77,48.89,54670.0,45.3138,45.4346,45.3045,45.416,54670.0
2022-11-11 15:35:00,48.89,48.89,48.8,48.86,48503.0,45.416,45.416,45.3324,45.3881,48503.0
2022-11-11 15:40:00,48.85,48.9,48.83,48.84,62990.0,45.3788,45.4253,45.3602,45.3695,62990.0
2022-11-11 15:45:00,48.84,48.89,48.76,48.87,132617.0,45.3695,45.416,45.2952,45.3974,132617.0
2022-11-11 15:50:00,48.87,48.96,48.85,48.91,191730.0,45.3974,45.481,45.3788,45.4346,191730.0
2022-11-11 15:55:00,48.91,48.96,48.84,48.94,424901.0,45.4346,45.481,45.3695,45.4624,424901.0
2022-11-14 09:30:00,50.95,51.85,50.88,51.04,699662.0,47.3296,48.1656,47.2646,47.4132,699662.0
2022-11-14 09:35:00,51.04,51.13,50.41,50.58,421115.0,47.4132,47.4968,46.828,46.9859,421115.0
2022-11-14 09:40:00,50.56,50.59,50.12,50.5,299693.0,46.9673,46.9952,46.5586,46.9116,299693.0
2022-11-14 09:45:00,50.5,50.6,50.28,50.41,231951.0,46.9116,47.0045,46.7072,46.828,231951.0
2022-11-14 09:50:00,50.42,50.44,50.24,50.29,188846.0,46.8373,46.8558,46.67,46.7165,188846.0
2022-11-14 09:55:00,50.28,50.92,50.27,50.89,341672.0,46.7072,47.3017,46.6979,47.2739,341672.0
2022-11-14 10:00:00,50.91,51.15,50.9,51.03,243603.0,47.2924,47.5154,47.2831,47.4039,243603.0
2022-11-14 10:05:00,51.03,51.21,50.97,51.03,191449.0,47.4039,47.5711,47.3482,47.4039,191449.0
2022-11-14 10:10:00,51.01,51.15,50.77,51.11,234799.0,47.3853,47.5154,47.1624,47.4782,234799.0
2022-11-14 10:15:00,51.11,51.29,50.98,51.26,200671.0,47.4782,47.6454,47.3575,47.6176,200671.0
2022-11-14 10:20:00,51.25,51.47,51.2,51.3,180011.0,47.6083,47.8126,47.5618,47.6547,180011.0
2022-11-14 10:25:00,51.3,51.42,51.25,51.28,118826.0,47.6547,47.7662,47.6083,47.6361,118826.0
2022-11-14 10:30:00,51.28,51.28,50.98,51.17,117536.0,47.6361,47.6361,47.3575,47.534,117536.0
2022-11-14 10:35:00,51.17,51.2,50.92,51.15,93846.0,47.534,47.5618,47.3017,47.5154,93846.0
2022-11-14 10:40:00,51.15,51.33,51.06,51.08,98007.0,47.5154,47.6826,47.4318,47.4504,98007.0
2022-11-14 10:45:00,51.08,51.12,50.98,51.07,73251.0,47.4504,47.4875,47.3575,47.4411,73251.0
2022-11-14 10:50:00,51.07,51.09,50.91,51.03,121769.0,47.4411,47.4596,47.2924,47.4039,121769.0
2022-11-14 10:55:00,51.03,51.14,51.0,51.13,94198.0,47.4039,47.5061,47.376,47.4968,94198.0
2022-11-14 11:00:00,51.14,51.37,51.13,51.3,241426.0,47.5061,47.7197,47.4968,47.6547,241426.0
2022-11-14 11:05:00,51.3,51.44,51.22,51.44,101660.0,47.6547,47.7848,47.5804,47.7848,101660.0
2022-11-14 11:10:00,51.44,51.45,51.21,51.38,101387.0,47.7848,47.7941,47.5711,47.729,101387.0
2022-11-14 11:15:00,51.37,51.4,51.06,51.16,176515.0,47.7197,47.7476,47.4318,47.5247,176515.0
2022-11-14 11:20:00,51.16,51.38,51.12,51.33,170835.0,47.5247,47.729,47.4875,47.6826,170835.0
2022-11-14 11:25:00,51.33,51.4,51.29,51.38,101044.0,47.6826,47.7476,47.6454,47.729,101044.0
2022-11-14 11:30:00,51.36,51.88,51.36,51.88,260528.0,47.7105,48.1935,47.7105,48.1935,260528.0
2022-11-14 11:35:00,51.87,52.02,51.73,51.85,273615.0,48.1842,48.3236,48.0542,48.1656,273615.0
2022-11-14 11:40:00,51.87,51.9,51.52,51.56,168691.0,48.1842,48.2121,47.8591,47.8962,168691.0
2022-11-14 11:45:00,51.57,51.71,51.55,51.66,78462.0,47.9055,48.0356,47.887,47.9891,78462.0
2022-11-14 11:50:00,51.67,51.69,51.47,51.47,56038.0,47.9984,48.017,47.8126,47.8126,56038.0
2022-11-14 11:55:00,51.49,51.53,51.34,51.35,57781.0,47.8312,47.8684,47.6919,47.7012,57781.0
2022-11-14 12:00:00,51.36,51.52,51.31,51.43,54285.0,47.7105,47.8591,47.664,47.7755,54285.0
2022-11-14 12:05:00,51.42,51.52,51.36,51.4,44247.0,47.7662,47.8591,47.7105,47.7476,44247.0
2022-11-14 12:10:00,51.38,51.38,51.2,51.33,78201.0,47.729,47.729,47.5618,47.6826,78201.0
2022-11-14 12:15:00,51.34,51.44,51.33,51.38,50787.0,47.6919,47.7848,47.6826,47.729,50787.0
2022-11-14 12:20:00,51.39,51.39,51.13,51.32,59008.0,47.7383,47.7383,47.4968,47.6733,59008.0
2022-11-14 12:25:00,51.32,51.43,51.32,51.39,43528.0,47.6733,47.7755,47.6733,47.7383,43528.0
2022-11-14 12:30:00,51.39,51.39,51.26,51.33,36441.0,47.7383,47.7383,47.6176,47.6826,36441.0
2022-11-14 12:35:00,51.33,51.4,51.31,51.32,46844.0,47.6826,47.7476,47.664,47.6733,46844.0
2022-11-14 12:40:00,51.32,51.32,51.16,51.18,42131.0,47.6733,47.6733,47.5247,47.5433,42131.0
2022-11-14 12:45:00,51.17,51.26,51.17,51.23,26016.0,47.534,47.6176,47.534,47.5897,26016.0
2022-11-14 12:50:00,51.24,51.26,51.18,51.21,37843.0,47.599,47.6176,47.5433,47.5711,37843.0
2022-11-14 12:55:00,51.22,51.23,51.14,51.16,31941.0,47.5804,47.5897,47.5061,47.5247,31941.0
2022-11-14 13:00:00,51.15,51.26,51.14,51.24,27571.0,47.5154,47.6176,47.5061,47.599,27571.0
2022-11-14 13:05:00,51.24,51.27,51.1,51.15,65492.0,47.599,47.6269,47.4689,47.5154,65492.0
2022-11-14 13:10:00,51.15,51.18,51.1,51.17,38925.0,47.5154,47.5433,47.4689,47.534,38925.0
2022-11-14 13:15:00,51.15,51.18,51.11,51.17,39040.0,47.5154,47.5433,47.4782,47.534,39040.0
2022-11-14 13:20:00,51.16,51.23,51.15,51.21,33231.0,47.5247,47.5897,47.5154,47.5711,33231.0
2022-11-14 13:25:00,51.2,51.28,51.2,51.22,29706.0,47.5618,47.6361,47.5618,47.5804,29706.0
2022-11-14 13:30:00,51.22,51.34,51.2,51.34,31472.0,47.5804,47.6919,47.5618,47.6919,31472.0
2022-11-14 13:35:00,51.35,51.44,51.28,51.44,135700.0,47.7012,47.7848,47.6361,47.7848,135700.0
2022-11-14 13:40:00,51.44,51.47,51.4,51.43,45241.0,47.7848,47.8126,47.7476,47.7755,45241.0
2022-11-14 13:45:00,51.44,51.48,51.4,51.47,29318.0,47.7848,47.8219,47.7476,47.8126,29318.0
2022-11-14 13:50:00,51.47,51.47,51.4,51.46,41440.0,47.8126,47.8126,47.7476,47.8034,41440.0
2022-11-14 13:55:00,51.46,51.46,51.39,51.43,32082.0,47.8034,47.8034,47.7383,47.7755,32082.0
2022-11-14 14:00:00,51.43,51.56,51.41,51.48,59612.0,47.7755,47.8962,47.7569,47.8219,59612.0
2022-11-14 14:05:00,51.48,51.49,51.4,51.42,52056.0,47.8219,47.8312,47.7476,47.7662,52056.0
2022-11-14 14:10:00,51.41,51.42,51.34,51.41,39539.0,47.7569,47.7662,47.6919,47.7569,39539.0
2022-11-14 14:15:00,51.41,51.42,51.31,51.39,61595.0,47.7569,47.7662,47.664,47.7383,61595.0
2022-11-14 14:20:00,51.38,51.41,51.32,51.4,35341.0,47.729,47.7569,47.6733,47.7476,35341.0
2022-11-14 14:25:00,51.4,51.42,51.34,51.37,33211.0,47.7476,47.7662,47.6919,47.7197,33211.0
2022-11-14 14:30:00,51.39,51.4,51.33,51.33,42379.0,47.7383,47.7476,47.6826,47.6826,42379.0
2022-11-14 14:35:00,51.33,51.38,51.3,51.31,40659.0,47.6826,47.729,47.6547,47.664,40659.0
2022-11-14 14:40:00,51.31,51.31,51.13,51.13,62004.0,47.664,47.664,47.4968,47.4968,62004.0
2022-11-14 14:45:00,51.13,51.18,51.04,51.07,78479.0,47.4968,47.5433,47.4132,47.4411,78479.0
2022-11-14 14:50:00,51.07,51.11,51.07,51.09,78111.0,47.4411,47.4782,47.4411,47.4596,78111.0
2022-11-14 14:55:00,51.09,51.12,51.06,51.09,109173.0,47.4596,47.4875,47.4318,47.4596,109173.0
2022-11-14 15:00:00,51.1,51.11,51.0,51.02,95138.0,47.4689,47.4782,47.376,47.3946,95138.0
2022-11-14 15:05:00,51.02,51.1,50.96,50.97,81987.0,47.3946,47.4689,47.3389,47.3482,81987.0
2022-11-14 15:10:00,50.98,51.0,50.8,50.89,94625.0,47.3575,47.376,47.1903,47.2739,94625.0
2022-11-14 15:15:00,50.88,50.94,50.81,50.93,88391.0,47.2646,47.3203,47.1995,47.311,88391.0
2022-11-14 15:20:00,50.93,51.07,50.92,51.06,78364.0,47.311,47.4411,47.3017,47.4318,78364.0
2022-11-14 15:25:00,51.05,51.17,51.05,51.07,88131.0,47.4225,47.534,47.4225,47.4411,88131.0
2022-11-14 15:30:00,51.08,51.11,50.99,51.01,97002.0,47.4504,47.4782,47.3668,47.3853,97002.0
2022-11-14 15:35:00,51.01,51.05,50.95,51.01,108312.0,47.3853,47.4225,47.3296,47.3853,108312.0
2022-11-14 15:40:00,51.01,51.04,50.93,50.95,112961.0,47.3853,47.4132,47.311,47.3296,112961.0
2022-11-14 15:45:00,50.95,51.0,50.84,50.91,228756.0,47.3296,47.376,47.2274,47.2924,228756.0
2022-11-14 15:50:00,50.91,50.98,50.86,50.87,319038.0,47.2924,47.3575,47.246,47.2553,319038.0
2022-11-14 15:55:00,50.87,50.87,50.72,50.84,720441.0,47.2553,47.2553,47.1159,47.2274,720441.0
2022-11-15 09:30:00,54.94,55.87,54.9,54.9,616897.0,51.0361,51.9,50.9989,50.9989,616897.0
2022-11-15 09:35:00,54.9,55.28,54.6,54.82,585840.0,50.9989,51.3519,50.7202,50.9246,585840.0
2022-11-15 09:40:00,54.81,55.45,54.6,54.79,360267.0,50.9153,51.5098,50.7202,50.8967,360267.0
2022-11-15 09:45:00,54.79,54.8,54.03,54.23,366121.0,50.8967,50.906,50.1907,50.3765,366121.0
2022-11-15 09:50:00,54.26,54.62,54.14,54.29,236287.0,50.4044,50.7388,50.2929,50.4323,236287.0
2022-11-15 09:55:00,54.3,54.57,54.19,54.57,186981.0,50.4415,50.6924,50.3394,50.6924,186981.0
2022-11-15 10:00:00,54.58,55.07,54.58,55.02,163177.0,50.7017,51.1568,50.7017,51.1104,163177.0
2022-11-15 10:05:00,55.03,55.09,54.44,54.53,218206.0,51.1197,51.1754,50.5716,50.6552,218206.0
2022-11-15 10:10:00,54.54,54.82,54.43,54.69,125424.0,50.6645,50.9246,50.5623,50.8038,125424.0
2022-11-15 10:15:00,54.69,54.8,54.51,54.57,105973.0,50.8038,50.906,50.6366,50.6924,105973.0
2022-11-15 10:20:00,54.55,54.96,54.49,54.93,135106.0,50.6738,51.0547,50.618,51.0268,135106.0
2022-11-15 10:25:00,54.95,55.5,54.95,55.47,188655.0,51.0454,51.5563,51.0454,51.5284,188655.0
2022-11-15 10:30:00,55.48,55.76,55.43,55.59,209944.0,51.5377,51.7978,51.4913,51.6399,209944.0
2022-11-15 10:35:00,55.59,55.63,55.19,55.32,150026.0,51.6399,51.677,51.2683,51.3891,150026.0
2022-11-15 10:40:00,55.31,55.45,55.24,55.34,97483.0,51.3798,51.5098,51.3148,51.4076,97483.0
2022-11-15 10:45:00,55.36,55.47,55.07,55.19,115059.0,51.4262,51.5284,51.1568,51.2683,115059.0
2022-11-15 10:50:00,55.2,55.36,55.03,55.35,102523.0,51.2776,51.4262,51.1197,51.4169,102523.0
2022-11-15 10:55:00,55.35,55.54,55.03,55.07,206875.0,51.4169,51.5934,51.1197,51.1568,206875.0
2022-11-15 11:00:00,55.05,55.09,54.85,55.04,154097.0,51.1383,51.1754,50.9525,51.129,154097.0
2022-11-15 11:05:00,55.04,55.04,54.85,54.94,110650.0,51.129,51.129,50.9525,51.0361,110650.0
2022-11-15 11:10:00,54.93,55.15,54.9,55.15,110333.0,51.0268,51.2311,50.9989,51.2311,110333.0
2022-11-15 11:15:00,55.15,55.19,54.88,54.94,129563.0,51.2311,51.2683,50.9803,51.0361,129563.0
2022-11-15 11:20:00,54.95,55.1,54.86,54.96,93450.0,51.0454,51.1847,50.9618,51.0547,93450.0
2022-11-15 11:25:00,54.96,55.01,54.76,54.85,115896.0,51.0547,51.1011,50.8689,50.9525,115896.0
2022-11-15 11:30:00,54.86,55.11,54.86,55.08,107743.0,50.9618,51.194,50.9618,51.1661,107743.0
2022-11-15 11:35:00,55.06,55.11,55.03,55.07,97746.0,51.1475,51.194,51.1197,51.1568,97746.0
2022-11-15 11:40:00,55.08,55.17,55.04,55.11,99680.0,51.1661,51.2497,51.129,51.194,99680.0
2022-11-15 11:45:00,55.12,55.15,54.95,54.95,114234.0,51.2033,51.2311,51.0454,51.0454,114234.0
2022-11-15 11:50:00,54.94,54.97,54.84,54.92,92139.0,51.0361,51.0639,50.9432,51.0175,92139.0
2022-11-15 11:55:00,54.92,54.93,54.83,54.89,68070.0,51.0175,51.0268,50.9339,50.9896,68070.0
2022-11-15 12:00:00,54.89,54.91,54.67,54.8,75602.0,50.9896,51.0082,50.7853,50.906,75602.0
2022-11-15 12:05:00,54.81,54.94,54.72,54.93,67156.0,50.9153,51.0361,50.8317,51.0268,67156.0
2022-11-15 12:10:00,54.93,55.16,54.93,55.07,75041.0,51.0268,51.2404,51.0268,51.1568,75041.0
2022-11-15 12:15:00,55.07,55.07,54.82,54.99,135959.0,51.1568,51.1568,50.9246,51.0825,135959.0
2022-11-15 12:20:00,54.99,55.05,54.88,54.98,119855.0,51.0825,51.1383,50.9803,51.0732,119855.0
2022-11-15 12:25:00,54.97,55.0,54.8,54.93,60925.0,51.0639,51.0918,50.906,51.0268,60925.0
2022-11-15 12:30:00,54.94,54.99,54.84,54.87,51791.0,51.0361,51.0825,50.9432,50.971,51791.0
2022-11-15 12:35:00,54.88,54.96,54.88,54.94,40330.0,50.9803,51.0547,50.9803,51.0361,40330.0
2022-11-15 12:40:00,54.95,55.01,54.83,54.86,73641.0,51.0454,51.1011,50.9339,50.9618,73641.0
2022-11-15 12:45:00,54.87,54.98,54.82,54.96,44293.0,50.971,51.0732,50.9246,51.0547,44293.0
2022-11-15 12:50:00,54.96,54.96,54.82,54.87,46107.0,51.0547,51.0547,50.9246,50.971,46107.0
2022-11-15 12:55:00,54.87,54.91,54.76,54.81,51502.0,50.971,51.0082,50.8689,50.9153,51502.0
2022-11-15 13:00:00,54.82,54.91,54.81,54.89,49650.0,50.9246,51.0082,50.9153,50.9896,49650.0
2022-11-15 13:05:00,54.89,55.04,54.84,54.91,57837.0,50.9896,51.129,50.9432,51.0082,57837.0
2022-11-15 13:10:00,54.91,55.0,54.87,54.92,47514.0,51.0082,51.0918,50.971,51.0175,47514.0
2022-11-15 13:15:00,54.91,54.93,54.72,54.72,55887.0,51.0082,51.0268,50.8317,50.8317,55887.0
2022-11-15 13:20:00,54.72,54.73,54.37,54.52,127917.0,50.8317,50.841,50.5066,50.6459,127917.0
2022-11-15 13:25:00,54.53,54.58,54.22,54.26,71588.0,50.6552,50.7017,50.3672,50.4044,71588.0
2022-11-15 13:30:00,54.25,54.34,53.88,53.88,111860.0,50.3951,50.4787,50.0514,50.0514,111860.0
2022-11-15 13:35:00,53.89,54.0,53.57,53.67,119793.0,50.0607,50.1629,49.7634,49.8563,119793.0
2022-11-15 13:40:00,53.66,53.84,53.44,53.77,138976.0,49.847,50.0142,49.6427,49.9492,138976.0
2022-11-15 13:45:00,53.76,53.87,53.69,53.71,107820.0,49.9399,50.0421,49.8749,49.8935,107820.0
2022-11-15 13:50:00,53.73,53.84,53.69,53.84,94151.0,49.9121,50.0142,49.8749,50.0142,94151.0
2022-11-15 13:55:00,53.83,53.84,53.7,53.77,65597.0,50.0049,50.0142,49.8842,49.9492,65597.0
2022-11-15 14:00:00,53.77,53.92,53.4,53.41,65879.0,49.9492,50.0886,49.6055,49.6148,65879.0
2022-11-15 14:05:00,53.4,53.66,53.38,53.61,105149.0,49.6055,49.847,49.5869,49.8006,105149.0
2022-11-15 14:10:00,53.6,53.99,53.6,53.89,78949.0,49.7913,50.1536,49.7913,50.0607,78949.0
2022-11-15 14:15:00,53.89,54.12,53.81,54.06,60409.0,50.0607,50.2743,49.9864,50.2186,60409.0
2022-11-15 14:20:00,54.06,54.27,54.06,54.25,109030.0,50.2186,50.4137,50.2186,50.3951,109030.0
2022-11-15 14:25:00,54.24,54.29,54.14,54.26,63353.0,50.3858,50.4323,50.2929,50.4044,63353.0
2022-11-15 14:30:00,54.28,54.33,54.15,54.22,42715.0,50.423,50.4694,50.3022,50.3672,42715.0
2022-11-15 14:35:00,54.23,54.38,54.2,54.27,56180.0,50.3765,50.5159,50.3487,50.4137,56180.0
2022-11-15 14:40:00,54.27,54.39,54.17,54.17,57620.0,50.4137,50.5252,50.3208,50.3208,57620.0
2022-11-15 14:45:00,54.16,54.18,54.02,54.14,56565.0,50.3115,50.3301,50.1814,50.2929,56565.0
2022-11-15 14:50:00,54.15,54.26,54.12,54.21,53703.0,50.3022,50.4044,50.2743,50.3579,53703.0
2022-11-15 14:55:00,54.22,54.6,54.2,54.56,64629.0,50.3672,50.7202,50.3487,50.6831,64629.0
2022-11-15 15:00:00,54.56,54.61,54.47,54.48,58656.0,50.6831,50.7295,50.5995,50.6088,58656.0
2022-11-15 15:05:00,54.48,54.49,54.35,54.42,54626.0,50.6088,50.618,50.488,50.553,54626.0
2022-11-15 15:10:00,54.43,54.5,54.34,54.47,60065.0,50.5623,50.6273,50.4787,50.5995,60065.0
2022-11-15 15:15:00,54.48,54.58,54.46,54.52,81042.0,50.6088,50.7017,50.5902,50.6459,81042.0
2022-11-15 15:20:00,54.52,54.68,54.49,54.57,71921.0,50.6459,50.7945,50.618,50.6924,71921.0
2022-11-15 15:25:00,54.58,54.6,54.34,54.47,100328.0,50.7017,50.7202,50.4787,50.5995,100328.0
2022-11-15 15:30:00,54.46,54.56,54.34,54.45,79697.0,50.5902,50.6831,50.4787,50.5809,79697.0
2022-11-15 15:35:00,54.45,54.58,54.45,54.49,107299.0,50.5809,50.7017,50.5809,50.618,107299.0
2022-11-15 15:40:00,54.48,54.56,54.41,54.5,125875.0,50.6088,50.6831,50.5437,50.6273,125875.0
2022-11-15 15:45:00,54.5,54.55,54.39,54.48,158659.0,50.6273,50.6738,50.5252,50.6088,158659.0
2022-11-15 15:50:00,54.49,54.56,54.38,54.5,318747.0,50.618,50.6831,50.5159,50.6273,318747.0
2022-11-15 15:55:00,54.5,54.55,54.47,54.48,641882.0,50.6273,50.6738,50.5995,50.6088,641882.0
2022-11-16 09:30:00,53.42,53.73,52.9,53.01,300341.0,49.6241,49.9121,49.141,49.2432,300341.0
2022-11-16 09:35:00,52.92,53.52,52.75,53.5,129474.0,49.1596,49.717,49.0017,49.6984,129474.0
2022-11-16 09:40:00,53.5,53.51,52.97,53.28,132131.0,49.6984,49.7077,49.2061,49.494,132131.0
2022-11-16 09:45:00,53.25,53.65,53.19,53.54,119326.0,49.4662,49.8377,49.4104,49.7356,119326.0
2022-11-16 09:50:00,53.53,53.75,53.39,53.74,82099.0,49.7263,49.9306,49.5962,49.9213,82099.0
2022-11-16 09:55:00,53.75,53.87,53.26,53.31,222723.0,49.9306,50.0421,49.4754,49.5219,222723.0
2022-11-16 10:00:00,53.3,53.53,53.2,53.26,122457.0,49.5126,49.7263,49.4197,49.4754,122457.0
2022-11-16 10:05:00,53.27,53.5,53.15,53.33,77050.0,49.4847,49.6984,49.3733,49.5405,77050.0
2022-11-16 10:10:00,53.34,53.52,53.24,53.31,47796.0,49.5498,49.717,49.4569,49.5219,47796.0
2022-11-16 10:15:00,53.28,53.34,53.06,53.16,71263.0,49.494,49.5498,49.2897,49.3826,71263.0
2022-11-16 10:20:00,53.17,53.36,53.12,53.23,52558.0,49.3918,49.5683,49.3454,49.4476,52558.0
2022-11-16 10:25:00,53.22,53.36,53.08,53.22,57889.0,49.4383,49.5683,49.3082,49.4383,57889.0
2022-11-16 10:30:00,53.23,53.55,53.22,53.48,52550.0,49.4476,49.7448,49.4383,49.6798,52550.0
2022-11-16 10:35:00,53.47,53.47,53.13,53.16,49260.0,49.6705,49.6705,49.3547,49.3826,49260.0
2022-11-16 10:40:00,53.18,53.19,53.02,53.09,38720.0,49.4011,49.4104,49.2525,49.3175,38720.0
2022-11-16 10:45:00,53.09,53.22,52.93,53.12,64854.0,49.3175,49.4383,49.1689,49.3454,64854.0
2022-11-16 10:50:00,53.12,53.2,53.01,53.03,86945.0,49.3454,49.4197,49.2432,49.2618,86945.0
2022-11-16 10:55:00,53.05,53.21,53.04,53.21,45716.0,49.2804,49.429,49.2711,49.429,45716.0
2022-11-16 11:00:00,53.21,53.37,53.16,53.24,40878.0,49.429,49.5776,49.3826,49.4569,40878.0
2022-11-16 11:05:00,53.23,53.44,53.2,53.43,40523.0,49.4476,49.6427,49.4197,49.6334,40523.0
2022-11-16 11:10:00,53.42,53.47,53.29,53.45,19135.0,49.6241,49.6705,49.5033,49.6519,19135.0
2022-11-16 11:15:00,53.44,53.49,53.32,53.43,47270.0,49.6427,49.6891,49.5312,49.6334,47270.0
2022-11-16 11:20:00,53.42,53.64,53.42,53.56,27318.0,49.6241,49.8284,49.6241,49.7541,27318.0
2022-11-16 11:25:00,53.56,53.71,53.46,53.58,42906.0,49.7541,49.8935,49.6612,49.7727,42906.0
2022-11-16 11:30:00,53.58,53.64,53.47,53.51,44752.0,49.7727,49.8284,49.6705,49.7077,44752.0
2022-11-16 11:35:00,53.52,53.53,53.43,53.5,29106.0,49.717,49.7263,49.6334,49.6984,29106.0
2022-11-16 11:40:00,53.49,53.52,53.45,53.48,35050.0,49.6891,49.717,49.6519,49.6798,35050.0
2022-11-16 11:45:00,53.49,53.57,53.47,53.55,24334.0,49.6891,49.7634,49.6705,49.7448,24334.0
2022-11-16 11:50:00,53.55,53.55,53.35,53.43,29163.0,49.7448,49.7448,49.5591,49.6334,29163.0
2022-11-16 11:55:00,53.42,53.44,53.33,53.34,35692.0,49.6241,49.6427,49.5405,49.5498,35692.0
2022-11-16 12:00:00,53.35,53.37,53.27,53.29,30132.0,49.5591,49.5776,49.4847,49.5033,30132.0
2022-11-16 12:05:00,53.28,53.37,53.25,53.34,40253.0,49.494,49.5776,49.4662,49.5498,40253.0
2022-11-16 12:10:00,53.34,53.4,53.27,53.38,26254.0,49.5498,49.6055,49.4847,49.5869,26254.0
2022-11-16 12:15:00,53.37,53.4,53.23,53.26,42989.0,49.5776,49.6055,49.4476,49.4754,42989.0
2022-11-16 12:20:00,53.26,53.4,53.18,53.39,51025.0,49.4754,49.6055,49.4011,49.5962,51025.0
2022-11-16 12:25:00,53.38,53.49,53.37,53.49,30314.0,49.5869,49.6891,49.5776,49.6891,30314.0
2022-11-16 12:30:00,53.5,53.58,53.47,53.56,24015.0,49.6984,49.7727,49.6705,49.7541,24015.0
2022-11-16 12:35:00,53.56,53.65,53.52,53.59,21984.0,49.7541,49.8377,49.717,49.782,21984.0
2022-11-16 12:40:00,53.58,53.7,53.56,53.68,19525.0,49.7727,49.8842,49.7541,49.8656,19525.0
2022-11-16 12:45:00,53.67,53.77,53.66,53.7,45245.0,49.8563,49.9492,49.847,49.8842,45245.0
2022-11-16 12:50:00,53.71,53.8,53.55,53.56,49911.0,49.8935,49.9771,49.7448,49.7541,49911.0
2022-11-16 12:55:00,53.57,53.62,53.51,53.52,24093.0,49.7634,49.8099,49.7077,49.717,24093.0
2022-11-16 13:00:00,53.52,53.55,53.4,53.54,32225.0,49.717,49.7448,49.6055,49.7356,32225.0
2022-11-16 13:05:00,53.54,53.62,53.52,53.58,18512.0,49.7356,49.8099,49.717,49.7727,18512.0
2022-11-16 13:10:00,53.59,53.64,53.53,53.55,61294.0,49.782,49.8284,49.7263,49.7448,61294.0
2022-11-16 13:15:00,53.56,53.58,53.5,53.51,21723.0,49.7541,49.7727,49.6984,49.7077,21723.0
2022-11-16 13:20:00,53.52,53.67,53.52,53.62,31868.0,49.717,49.8563,49.717,49.8099,31868.0
2022-11-16 13:25:00,53.61,53.65,53.56,53.58,60361.0,49.8006,49.8377,49.7541,49.7727,60361.0
2022-11-16 13:30:00,53.57,53.62,53.4,53.45,32647.0,49.7634,49.8099,49.6055,49.6519,32647.0
2022-11-16 13:35:00,53.45,53.48,53.42,53.46,25909.0,49.6519,49.6798,49.6241,49.6612,25909.0
2022-11-16 13:40:00,53.46,53.52,53.44,53.51,13446.0,49.6612,49.717,49.6427,49.7077,13446.0
2022-11-16 13:45:00,53.51,53.51,53.41,53.45,35487.0,49.7077,49.7077,49.6148,49.6519,35487.0
2022-11-16 13:50:00,53.44,53.49,53.4,53.47,39200.0,49.6427,49.6891,49.6055,49.6705,39200.0
2022-11-16 13:55:00,53.47,53.49,53.38,53.41,52879.0,49.6705,49.6891,49.5869,49.6148,52879.0
2022-11-16 14:00:00,53.41,53.53,53.4,53.53,26890.0,49.6148,49.7263,49.6055,49.7263,26890.0
2022-11-16 14:05:00,53.54,53.57,53.42,53.51,75340.0,49.7356,49.7634,49.6241,49.7077,75340.0
2022-11-16 14:10:00,53.51,53.52,53.46,53.5,23945.0,49.7077,49.717,49.6612,49.6984,23945.0
2022-11-16 14:15:00,53.5,53.51,53.38,53.41,29463.0,49.6984,49.7077,49.5869,49.6148,29463.0
2022-11-16 14:20:00,53.41,53.49,53.38,53.47,42552.0,49.6148,49.6891,49.5869,49.6705,42552.0
2022-11-16 14:25:00,53.48,53.52,53.45,53.47,21540.0,49.6798,49.717,49.6519,49.6705,21540.0
2022-11-16 14:30:00,53.48,53.5,53.42,53.49,31816.0,49.6798,49.6984,49.6241,49.6891,31816.0
2022-11-16 14:35:00,53.49,53.63,53.49,53.6,45421.0,49.6891,49.8192,49.6891,49.7913,45421.0
2022-11-16 14:40:00,53.6,53.65,53.51,53.51,35802.0,49.7913,49.8377,49.7077,49.7077,35802.0
2022-11-16 14:45:00,53.52,53.54,53.43,53.47,26029.0,49.717,49.7356,49.6334,49.6705,26029.0
2022-11-16 14:50:00,53.46,53.51,53.43,53.46,33757.0,49.6612,49.7077,49.6334,49.6612,33757.0
2022-11-16 14:55:00,53.47,53.51,53.46,53.47,29685.0,49.6705,49.7077,49.6612,49.6705,29685.0
2022-11-16 15:00:00,53.46,53.5,53.41,53.47,46484.0,49.6612,49.6984,49.6148,49.6705,46484.0
2022-11-16 15:05:00,53.45,53.48,53.35,53.42,58446.0,49.6519,49.6798,49.5591,49.6241,58446.0
2022-11-16 15:10:00,53.43,53.46,53.39,53.41,41716.0,49.6334,49.6612,49.5962,49.6148,41716.0
2022-11-16 15:15:00,53.4,53.49,53.4,53.44,47222.0,49.6055,49.6891,49.6055,49.6427,47222.0
2022-11-16 15:20:00,53.44,53.48,53.37,53.4,34162.0,49.6427,49.6798,49.5776,49.6055,34162.0
2022-11-16 15:25:00,53.39,53.51,53.38,53.47,44726.0,49.5962,49.7077,49.5869,49.6705,44726.0
2022-11-16 15:30:00,53.48,53.54,53.42,53.46,64642.0,49.6798,49.7356,49.6241,49.6612,64642.0
2022-11-16 15:35:00,53.46,53.55,53.43,53.45,102497.0,49.6612,49.7448,49.6334,49.6519,102497.0
2022-11-16 15:40:00,53.45,53.53,53.36,53.51,126121.0,49.6519,49.7263,49.5683,49.7077,126121.0
2022-11-16 15:45:00,53.5,53.51,53.43,53.44,152111.0,49.6984,49.7077,49.6334,49.6427,152111.0
2022-11-16 15:50:00,53.45,53.64,53.44,53.6,212722.0,49.6519,49.8284,49.6427,49.7913,212722.0
2022-11-16 15:55:00,53.59,53.64,53.46,53.49,554964.0,49.782,49.8284,49.6612,49.6891,554964.0
2022-11-17 09:30:00,52.01,53.31,51.86,53.25,215755.0,48.3143,49.5219,48.1749,49.4662,215755.0
2022-11-17 09:35:00,53.29,53.89,53.16,53.83,202140.0,49.5033,50.0607,49.3826,50.0049,202140.0
2022-11-17 09:40:00,53.84,54.31,53.74,54.27,253806.0,50.0142,50.4508,49.9213,50.4137,253806.0
2022-11-17 09:45:00,54.29,54.29,53.83,54.22,139251.0,50.4323,50.4323,50.0049,50.3672,139251.0
2022-11-17 09:50:00,54.22,54.61,54.1,54.14,197039.0,50.3672,50.7295,50.2558,50.2929,197039.0
2022-11-17 09:55:00,54.12,54.22,53.73,53.8,117761.0,50.2743,50.3672,49.9121,49.9771,117761.0
2022-11-17 10:00:00,53.8,54.24,53.79,54.24,60619.0,49.9771,50.3858,49.9678,50.3858,60619.0
2022-11-17 10:05:00,54.25,55.11,54.18,55.03,299773.0,50.3951,51.194,50.3301,51.1197,299773.0
2022-11-17 10:10:00,55.02,55.13,54.8,55.11,110886.0,51.1104,51.2126,50.906,51.194,110886.0
2022-11-17 10:15:00,55.1,55.63,55.08,55.63,126778.0,51.1847,51.677,51.1661,51.677,126778.0
2022-11-17 10:20:00,55.64,55.68,55.34,55.46,140407.0,51.6863,51.7235,51.4076,51.5191,140407.0
2022-11-17 10:25:00,55.47,56.21,55.4,56.02,316819.0,51.5284,52.2158,51.4634,52.0393,316819.0
2022-11-17 10:30:00,56.01,56.61,56.0,56.16,328353.0,52.03,52.5874,52.0208,52.1694,328353.0
2022-11-17 10:35:00,56.22,57.0,56.21,56.98,231969.0,52.2251,52.9497,52.2158,52.9311,231969.0
2022-11-17 10:40:00,56.96,58.07,56.94,57.75,1038659.0,52.9125,53.9437,52.894,53.6464,1038659.0
2022-11-17 10:45:00,57.77,57.77,57.21,57.27,345333.0,53.665,53.665,53.1448,53.2005,345333.0
2022-11-17 10:50:00,57.26,57.69,57.21,57.4,236853.0,53.1912,53.5907,53.1448,53.3213,236853.0
2022-11-17 10:55:00,57.4,57.5,56.8,56.86,229244.0,53.3213,53.4142,52.7639,52.8196,229244.0
2022-11-17 11:00:00,56.88,57.1,56.45,56.47,251804.0,52.8382,53.0426,52.4388,52.4574,251804.0
2022-11-17 11:05:00,56.47,56.8,56.31,56.43,234036.0,52.4574,52.7639,52.3087,52.4202,234036.0
2022-11-17 11:10:00,56.44,56.62,56.41,56.43,155234.0,52.4295,52.5967,52.4016,52.4202,155234.0
2022-11-17 11:15:00,56.42,56.47,56.31,56.32,82741.0,52.4109,52.4574,52.3087,52.318,82741.0
2022-11-17 11:20:00,56.34,56.35,56.08,56.1,109769.0,52.3366,52.3459,52.0951,52.1136,109769.0
2022-11-17 11:25:00,56.11,56.31,55.97,56.3,171992.0,52.1229,52.3087,51.9929,52.2994,171992.0
2022-11-17 11:30:00,56.3,56.53,56.15,56.42,172976.0,52.2994,52.5131,52.1601,52.4109,172976.0
2022-11-17 11:35:00,56.4,56.73,56.38,56.72,127645.0,52.3923,52.6989,52.3737,52.6896,127645.0
2022-11-17 11:40:00,56.71,56.97,56.71,56.76,193920.0,52.6803,52.9218,52.6803,52.7267,193920.0
2022-11-17 11:45:00,56.75,56.9,56.73,56.87,204971.0,52.7175,52.8568,52.6989,52.8289,204971.0
2022-11-17 11:50:00,56.88,57.01,56.68,56.75,127880.0,52.8382,52.959,52.6524,52.7175,127880.0
2022-11-17 11:55:00,56.73,57.15,56.72,57.08,170985.0,52.6989,53.089,52.6896,53.024,170985.0
2022-11-17 12:00:00,57.07,57.25,56.97,57.22,99964.0,53.0147,53.1819,52.9218,53.1541,99964.0
2022-11-17 12:05:00,57.22,57.27,56.86,56.86,109001.0,53.1541,53.2005,52.8196,52.8196,109001.0
2022-11-17 12:10:00,56.86,57.11,56.84,57.02,126254.0,52.8196,53.0519,52.8011,52.9683,126254.0
2022-11-17 12:15:00,57.03,57.34,57.03,57.24,81548.0,52.9776,53.2655,52.9776,53.1726,81548.0
2022-11-17 12:20:00,57.23,57.28,56.87,56.9,99808.0,53.1633,53.2098,52.8289,52.8568,99808.0
2022-11-17 12:25:00,56.88,56.99,56.82,56.88,89184.0,52.8382,52.9404,52.7825,52.8382,89184.0
2022-11-17 12:30:00,56.88,57.03,56.81,56.91,56751.0,52.8382,52.9776,52.7732,52.8661,56751.0
2022-11-17 12:35:00,56.9,57.2,56.9,57.13,90646.0,52.8568,53.1355,52.8568,53.0705,90646.0
2022-11-17 12:40:00,57.19,57.33,57.06,57.21,107707.0,53.1262,53.2562,53.0054,53.1448,107707.0
2022-11-17 12:45:00,57.2,57.43,57.2,57.39,117859.0,53.1355,53.3491,53.1355,53.312,117859.0
2022-11-17 12:50:00,57.37,57.67,57.36,57.63,120710.0,53.2934,53.5721,53.2841,53.5349,120710.0
2022-11-17 12:55:00,57.66,57.77,57.6,57.63,85818.0,53.5628,53.665,53.5071,53.5349,85818.0
2022-11-17 13:00:00,57.64,57.73,57.48,57.51,48237.0,53.5442,53.6278,53.3956,53.4235,48237.0
2022-11-17 13:05:00,57.51,57.62,57.4,57.43,77995.0,53.4235,53.5256,53.3213,53.3491,77995.0
2022-11-17 13:10:00,57.43,57.74,57.42,57.67,94797.0,53.3491,53.6371,53.3398,53.5721,94797.0
2022-11-17 13:15:00,57.67,57.85,57.6,57.7,116295.0,53.5721,53.7393,53.5071,53.6,116295.0
2022-11-17 13:20:00,57.69,57.88,57.6,57.8,92083.0,53.5907,53.7672,53.5071,53.6928,92083.0
2022-11-17 13:25:00,57.81,57.84,57.62,57.7,55259.0,53.7021,53.73,53.5256,53.6,55259.0
2022-11-17 13:30:00,57.72,57.91,57.68,57.9,73619.0,53.6185,53.795,53.5814,53.7857,73619.0
2022-11-17 13:35:00,57.9,57.94,57.67,57.92,99123.0,53.7857,53.8229,53.5721,53.8043,99123.0
2022-11-17 13:40:00,57.92,57.98,57.81,57.87,54989.0,53.8043,53.8601,53.7021,53.7579,54989.0
2022-11-17 13:45:00,57.86,57.91,57.75,57.77,59781.0,53.7486,53.795,53.6464,53.665,59781.0
2022-11-17 13:50:00,57.77,57.79,57.64,57.72,91323.0,53.665,53.6836,53.5442,53.6185,91323.0
2022-11-17 13:55:00,57.73,57.84,57.72,57.75,84290.0,53.6278,53.73,53.6185,53.6464,84290.0
2022-11-17 14:00:00,57.74,57.8,57.72,57.76,63587.0,53.6371,53.6928,53.6185,53.6557,63587.0
2022-11-17 14:05:00,57.79,57.79,57.6,57.6,70349.0,53.6836,53.6836,53.5071,53.5071,70349.0
2022-11-17 14:10:00,57.59,57.63,57.44,57.47,93048.0,53.4978,53.5349,53.3584,53.3863,93048.0
2022-11-17 14:15:00,57.46,57.46,57.25,57.39,92424.0,53.377,53.377,53.1819,53.312,92424.0
2022-11-17 14:20:00,57.39,57.42,57.23,57.29,95121.0,53.312,53.3398,53.1633,53.2191,95121.0
2022-11-17 14:25:00,57.3,57.31,57.13,57.17,98884.0,53.2284,53.2377,53.0705,53.1076,98884.0
2022-11-17 14:30:00,57.16,57.4,57.16,57.36,111536.0,53.0983,53.3213,53.0983,53.2841,111536.0
2022-11-17 14:35:00,57.35,57.38,57.16,57.31,113558.0,53.2748,53.3027,53.0983,53.2377,113558.0
2022-11-17 14:40:00,57.31,57.54,57.3,57.43,84352.0,53.2377,53.4513,53.2284,53.3491,84352.0
2022-11-17 14:45:00,57.42,57.62,57.34,57.57,88181.0,53.3398,53.5256,53.2655,53.4792,88181.0
2022-11-17 14:50:00,57.57,57.64,57.5,57.63,107199.0,53.4792,53.5442,53.4142,53.5349,107199.0
2022-11-17 14:55:00,57.63,57.74,57.62,57.7,83463.0,53.5349,53.6371,53.5256,53.6,83463.0
2022-11-17 15:00:00,57.69,57.75,57.55,57.58,104844.0,53.5907,53.6464,53.4606,53.4885,104844.0
2022-11-17 15:05:00,57.57,57.67,57.44,57.49,76886.0,53.4792,53.5721,53.3584,53.4049,76886.0
2022-11-17 15:10:00,57.49,57.59,57.46,57.5,97399.0,53.4049,53.4978,53.377,53.4142,97399.0
2022-11-17 15:15:00,57.5,57.52,57.38,57.48,116958.0,53.4142,53.4327,53.3027,53.3956,116958.0
2022-11-17 15:20:00,57.48,57.55,57.47,57.48,74484.0,53.3956,53.4606,53.3863,53.3956,74484.0
2022-11-17 15:25:00,57.48,57.53,57.44,57.53,75370.0,53.3956,53.442,53.3584,53.442,75370.0
2022-11-17 15:30:00,57.53,57.63,57.5,57.6,100578.0,53.442,53.5349,53.4142,53.5071,100578.0
2022-11-17 15:35:00,57.6,57.69,57.57,57.57,134409.0,53.5071,53.5907,53.4792,53.4792,134409.0
2022-11-17 15:40:00,57.58,57.59,57.44,57.45,140190.0,53.4885,53.4978,53.3584,53.3677,140190.0
2022-11-17 15:45:00,57.45,57.54,57.39,57.52,199927.0,53.3677,53.4513,53.312,53.4327,199927.0
2022-11-17 15:50:00,57.52,57.64,57.48,57.5,353349.0,53.4327,53.5442,53.3956,53.4142,353349.0
2022-11-17 15:55:00,57.5,57.55,57.38,57.52,427537.0,53.4142,53.4606,53.3027,53.4327,427537.0
2022-11-18 09:30:00,58.66,58.78,56.21,56.88,980036.0,54.4917,54.6032,52.2158,52.8382,980036.0
2022-11-18 09:35:00,56.97,57.22,55.81,56.36,636621.0,52.9218,53.1541,51.8443,52.3552,636621.0
2022-11-18 09:40:00,56.38,56.38,55.5,55.86,440312.0,52.3737,52.3737,51.5563,51.8907,440312.0
2022-11-18 09:45:00,55.86,57.2,55.86,57.15,385966.0,51.8907,53.1355,51.8907,53.089,385966.0
2022-11-18 09:50:00,57.16,57.45,56.29,56.54,407850.0,53.0983,53.3677,52.2901,52.5224,407850.0
2022-11-18 09:55:00,56.55,57.06,56.54,57.06,242055.0,52.5317,53.0054,52.5224,53.0054,242055.0
2022-11-18 10:00:00,57.04,57.39,56.22,56.23,355641.0,52.9868,53.312,52.2251,52.2344,355641.0
2022-11-18 10:05:00,56.23,56.69,55.99,56.52,320523.0,52.2344,52.6617,52.0115,52.5038,320523.0
2022-11-18 10:10:00,56.51,57.55,56.31,57.36,420430.0,52.4945,53.4606,52.3087,53.2841,420430.0
2022-11-18 10:15:00,57.36,58.43,57.36,57.55,487457.0,53.2841,54.2781,53.2841,53.4606,487457.0
2022-11-18 10:20:00,57.52,57.83,57.01,57.35,350056.0,53.4327,53.7207,52.959,53.2748,350056.0
2022-11-18 10:25:00,57.32,57.56,56.8,57.16,312967.0,53.247,53.4699,52.7639,53.0983,312967.0
2022-11-18 10:30:00,57.1,57.36,56.4,56.59,195498.0,53.0426,53.2841,52.3923,52.5688,195498.0
2022-11-18 10:35:00,56.54,57.03,56.47,56.87,177862.0,52.5224,52.9776,52.4574,52.8289,177862.0
2022-11-18 10:40:00,56.87,57.07,56.71,56.88,103596.0,52.8289,53.0147,52.6803,52.8382,103596.0
2022-11-18 10:45:00,56.89,57.12,56.81,56.95,95784.0,52.8475,53.0612,52.7732,52.9032,95784.0
2022-11-18 10:50:00,56.97,56.99,56.45,56.47,176030.0,52.9218,52.9404,52.4388,52.4574,176030.0
2022-11-18 10:55:00,56.47,56.51,56.13,56.32,186471.0,52.4574,52.4945,52.1415,52.318,186471.0
2022-11-18 11:00:00,56.31,56.37,56.02,56.06,122292.0,52.3087,52.3645,52.0393,52.0765,122292.0
2022-11-18 11:05:00,56.08,56.21,56.02,56.11,104210.0,52.0951,52.2158,52.0393,52.1229,104210.0
2022-11-18 11:10:00,56.13,56.19,55.93,56.1,111999.0,52.1415,52.1972,51.9557,52.1136,111999.0
2022-11-18 11:15:00,56.1,56.13,55.76,56.03,126339.0,52.1136,52.1415,51.7978,52.0486,126339.0
2022-11-18 11:20:00,56.02,56.1,55.66,55.71,147630.0,52.0393,52.1136,51.7049,51.7514,147630.0
2022-11-18 11:25:00,55.72,55.74,55.1,55.22,222541.0,51.7606,51.7792,51.1847,51.2962,222541.0
2022-11-18 11:30:00,55.22,55.75,55.21,55.74,157359.0,51.2962,51.7885,51.2869,51.7792,157359.0
2022-11-18 11:35:00,55.76,55.81,55.5,55.71,132381.0,51.7978,51.8443,51.5563,51.7514,132381.0
2022-11-18 11:40:00,55.73,55.76,55.59,55.68,57836.0,51.7699,51.7978,51.6399,51.7235,57836.0
2022-11-18 11:45:00,55.67,55.72,55.34,55.39,72526.0,51.7142,51.7606,51.4076,51.4541,72526.0
2022-11-18 11:50:00,55.39,55.73,55.38,55.7,68116.0,51.4541,51.7699,51.4448,51.7421,68116.0
2022-11-18 11:55:00,55.7,55.83,55.66,55.79,86479.0,51.7421,51.8628,51.7049,51.8257,86479.0
2022-11-18 12:00:00,55.78,55.9,55.71,55.72,82168.0,51.8164,51.9279,51.7514,51.7606,82168.0
2022-11-18 12:05:00,55.74,55.79,55.6,55.74,92526.0,51.7792,51.8257,51.6492,51.7792,92526.0
2022-11-18 12:10:00,55.74,56.03,55.74,55.98,88713.0,51.7792,52.0486,51.7792,52.0022,88713.0
2022-11-18 12:15:00,55.96,55.96,55.48,55.48,99891.0,51.9836,51.9836,51.5377,51.5377,99891.0
2022-11-18 12:20:00,55.5,55.54,55.35,55.36,58978.0,51.5563,51.5934,51.4169,51.4262,58978.0
2022-11-18 12:25:00,55.35,55.57,55.33,55.49,57888.0,51.4169,51.6213,51.3984,51.547,57888.0
2022-11-18 12:30:00,55.48,55.68,55.45,55.58,74639.0,51.5377,51.7235,51.5098,51.6306,74639.0
2022-11-18 12:35:00,55.59,55.94,55.54,55.88,99850.0,51.6399,51.965,51.5934,51.9093,99850.0
2022-11-18 12:40:00,55.89,56.04,55.82,55.92,123483.0,51.9186,52.0579,51.8535,51.9464,123483.0
2022-11-18 12:45:00,55.92,56.05,55.88,55.9,59360.0,51.9464,52.0672,51.9093,51.9279,59360.0
2022-11-18 12:50:00,55.89,55.94,55.76,55.89,48314.0,51.9186,51.965,51.7978,51.9186,48314.0
2022-11-18 12:55:00,55.89,56.05,55.88,55.98,58250.0,51.9186,52.0672,51.9093,52.0022,58250.0
2022-11-18 13:00:00,55.98,56.32,55.92,56.19,88245.0,52.0022,52.318,51.9464,52.1972,88245.0
2022-11-18 13:05:00,56.19,56.37,56.17,56.28,66247.0,52.1972,52.3645,52.1787,52.2809,66247.0
2022-11-18 13:10:00,56.28,56.33,56.11,56.14,61726.0,52.2809,52.3273,52.1229,52.1508,61726.0
2022-11-18 13:15:00,56.14,56.26,56.02,56.2,73191.0,52.1508,52.2623,52.0393,52.2065,73191.0
2022-11-18 13:20:00,56.2,56.3,56.12,56.18,37756.0,52.2065,52.2994,52.1322,52.188,37756.0
2022-11-18 13:25:00,56.17,56.17,56.03,56.07,62150.0,52.1787,52.1787,52.0486,52.0858,62150.0
2022-11-18 13:30:00,56.07,56.09,55.87,55.89,55791.0,52.0858,52.1044,51.9,51.9186,55791.0
2022-11-18 13:35:00,55.89,55.99,55.76,55.81,30706.0,51.9186,52.0115,51.7978,51.8443,30706.0
2022-11-18 13:40:00,55.8,55.84,55.74,55.79,37359.0,51.835,51.8721,51.7792,51.8257,37359.0
2022-11-18 13:45:00,55.79,55.84,55.68,55.75,45142.0,51.8257,51.8721,51.7235,51.7885,45142.0
2022-11-18 13:50:00,55.75,55.88,55.74,55.77,36468.0,51.7885,51.9093,51.7792,51.8071,36468.0
2022-11-18 13:55:00,55.77,55.83,55.72,55.75,66605.0,51.8071,51.8628,51.7606,51.7885,66605.0
2022-11-18 14:00:00,55.75,55.87,55.7,55.87,70216.0,51.7885,51.9,51.7421,51.9,70216.0
2022-11-18 14:05:00,55.88,55.97,55.82,55.87,42259.0,51.9093,51.9929,51.8535,51.9,42259.0
2022-11-18 14:10:00,55.87,55.87,55.73,55.78,33331.0,51.9,51.9,51.7699,51.8164,33331.0
2022-11-18 14:15:00,55.76,56.0,55.72,55.91,84886.0,51.7978,52.0208,51.7606,51.9371,84886.0
2022-11-18 14:20:00,55.92,56.13,55.92,55.97,58493.0,51.9464,52.1415,51.9464,51.9929,58493.0
2022-11-18 14:25:00,55.95,55.96,55.77,55.78,45167.0,51.9743,51.9836,51.8071,51.8164,45167.0
2022-11-18 14:30:00,55.77,55.89,55.76,55.77,58217.0,51.8071,51.9186,51.7978,51.8071,58217.0
2022-11-18 14:35:00,55.78,55.82,55.72,55.8,43842.0,51.8164,51.8535,51.7606,51.835,43842.0
2022-11-18 14:40:00,55.8,55.81,55.61,55.7,56409.0,51.835,51.8443,51.6585,51.7421,56409.0
2022-11-18 14:45:00,55.7,55.74,55.61,55.68,40875.0,51.7421,51.7792,51.6585,51.7235,40875.0
2022-11-18 14:50:00,55.68,55.75,55.66,55.73,29943.0,51.7235,51.7885,51.7049,51.7699,29943.0
2022-11-18 14:55:00,55.73,55.78,55.62,55.71,51104.0,51.7699,51.8164,51.6678,51.7514,51104.0
2022-11-18 15:00:00,55.71,55.84,55.7,55.8,73044.0,51.7514,51.8721,51.7421,51.835,73044.0
2022-11-18 15:05:00,55.81,55.85,55.66,55.72,70788.0,51.8443,51.8814,51.7049,51.7606,70788.0
2022-11-18 15:10:00,55.73,55.81,55.7,55.74,44597.0,51.7699,51.8443,51.7421,51.7792,44597.0
2022-11-18 15:15:00,55.73,55.77,55.66,55.74,47588.0,51.7699,51.8071,51.7049,51.7792,47588.0
2022-11-18 15:20:00,55.74,55.81,55.67,55.8,65286.0,51.7792,51.8443,51.7142,51.835,65286.0
2022-11-18 15:25:00,55.8,55.88,55.78,55.83,96301.0,51.835,51.9093,51.8164,51.8628,96301.0
2022-11-18 15:30:00,55.84,55.86,55.73,55.76,87676.0,51.8721,51.8907,51.7699,51.7978,87676.0
2022-11-18 15:35:00,55.75,55.91,55.74,55.87,100524.0,51.7885,51.9371,51.7792,51.9,100524.0
2022-11-18 15:40:00,55.87,55.92,55.82,55.9,97896.0,51.9,51.9464,51.8535,51.9279,97896.0
2022-11-18 15:45:00,55.9,56.0,55.85,55.96,124764.0,51.9279,52.0208,51.8814,51.9836,124764.0
2022-11-18 15:50:00,55.96,56.06,55.78,55.89,228349.0,51.9836,52.0765,51.8164,51.9186,228349.0
2022-11-18 15:55:00,55.88,56.12,55.88,56.07,453172.0,51.9093,52.1322,51.9093,52.0858,453172.0
2022-11-21 09:30:00,53.45,53.5,52.12,52.34,560845.0,49.6519,49.6984,48.4165,48.6208,560845.0
2022-11-21 09:35:00,52.34,52.6,52.16,52.4,286826.0,48.6208,48.8623,48.4536,48.6766,286826.0
2022-11-21 09:40:00,52.42,53.22,52.29,52.89,437140.0,48.6951,49.4383,48.5744,49.1317,437140.0
2022-11-21 09:45:00,52.89,53.62,52.76,53.48,411340.0,49.1317,49.8099,49.011,49.6798,411340.0
2022-11-21 09:50:00,53.46,53.87,53.43,53.5,286189.0,49.6612,50.0421,49.6334,49.6984,286189.0
2022-11-21 09:55:00,53.48,53.64,53.2,53.31,228309.0,49.6798,49.8284,49.4197,49.5219,228309.0
2022-11-21 10:00:00,53.32,53.42,53.15,53.3,160566.0,49.5312,49.6241,49.3733,49.5126,160566.0
2022-11-21 10:05:00,53.31,53.42,53.19,53.34,204972.0,49.5219,49.6241,49.4104,49.5498,204972.0
2022-11-21 10:10:00,53.36,53.58,53.29,53.46,140073.0,49.5683,49.7727,49.5033,49.6612,140073.0
2022-11-21 10:15:00,53.46,53.57,53.31,53.42,99884.0,49.6612,49.7634,49.5219,49.6241,99884.0
2022-11-21 10:20:00,53.41,53.41,53.07,53.24,170697.0,49.6148,49.6148,49.299,49.4569,170697.0
2022-11-21 10:25:00,53.23,53.23,52.94,53.15,105402.0,49.4476,49.4476,49.1782,49.3733,105402.0
2022-11-21 10:30:00,53.14,53.37,53.07,53.36,108316.0,49.364,49.5776,49.299,49.5683,108316.0
2022-11-21 10:35:00,53.37,53.37,53.12,53.13,99283.0,49.5776,49.5776,49.3454,49.3547,99283.0
2022-11-21 10:40:00,53.12,53.14,52.67,52.68,138011.0,49.3454,49.364,48.9274,48.9367,138011.0
2022-11-21 10:45:00,52.67,52.67,52.35,52.47,161079.0,48.9274,48.9274,48.6301,48.7416,161079.0
2022-11-21 10:50:00,52.46,52.54,52.16,52.26,137354.0,48.7323,48.8066,48.4536,48.5465,137354.0
2022-11-21 10:55:00,52.26,52.34,52.15,52.24,110919.0,48.5465,48.6208,48.4443,48.5279,110919.0
2022-11-21 11:00:00,52.25,52.35,52.17,52.33,66305.0,48.5372,48.6301,48.4629,48.6115,66305.0
2022-11-21 11:05:00,52.32,52.65,52.31,52.57,82351.0,48.6022,48.9088,48.593,48.8345,82351.0
2022-11-21 11:10:00,52.58,52.84,52.54,52.82,93790.0,48.8438,49.0853,48.8066,49.0667,93790.0
2022-11-21 11:15:00,52.82,52.92,52.8,52.85,74527.0,49.0667,49.1596,49.0481,49.0946,74527.0
2022-11-21 11:20:00,52.86,53.06,52.82,52.99,102098.0,49.1039,49.2897,49.0667,49.2246,102098.0
2022-11-21 11:25:00,52.99,53.04,52.83,52.83,105796.0,49.2246,49.2711,49.076,49.076,105796.0
2022-11-21 11:30:00,52.84,52.9,52.66,52.78,122807.0,49.0853,49.141,48.9181,49.0296,122807.0
2022-11-21 11:35:00,52.79,53.11,52.78,52.95,138305.0,49.0388,49.3361,49.0296,49.1875,138305.0
2022-11-21 11:40:00,52.94,53.11,52.67,52.67,113036.0,49.1782,49.3361,48.9274,48.9274,113036.0
2022-11-21 11:45:00,52.67,52.78,52.58,52.62,67664.0,48.9274,49.0296,48.8438,48.8809,67664.0
2022-11-21 11:50:00,52.63,52.77,52.62,52.68,85571.0,48.8902,49.0203,48.8809,48.9367,85571.0
2022-11-21 11:55:00,52.68,52.68,52.41,52.47,74733.0,48.9367,48.9367,48.6858,48.7416,74733.0
2022-11-21 12:00:00,52.47,52.71,52.47,52.66,48778.0,48.7416,48.9645,48.7416,48.9181,48778.0
2022-11-21 12:05:00,52.68,52.68,52.45,52.48,73781.0,48.9367,48.9367,48.723,48.7509,73781.0
2022-11-21 12:10:00,52.49,52.62,52.48,52.49,40991.0,48.7602,48.8809,48.7509,48.7602,40991.0
2022-11-21 12:15:00,52.5,52.55,52.4,52.54,55704.0,48.7695,48.8159,48.6766,48.8066,55704.0
2022-11-21 12:20:00,52.55,52.56,52.47,52.53,37810.0,48.8159,48.8252,48.7416,48.7973,37810.0
2022-11-21 12:25:00,52.53,52.55,52.38,52.39,64658.0,48.7973,48.8159,48.658,48.6673,64658.0
2022-11-21 12:30:00,52.4,52.6,52.38,52.59,51406.0,48.6766,48.8623,48.658,48.8531,51406.0
2022-11-21 12:35:00,52.59,52.72,52.56,52.63,78940.0,48.8531,48.9738,48.8252,48.8902,78940.0
2022-11-21 12:40:00,52.63,52.69,52.59,52.68,37427.0,48.8902,48.946,48.8531,48.9367,37427.0
2022-11-21 12:45:00,52.68,52.72,52.59,52.61,34896.0,48.9367,48.9738,48.8531,48.8716,34896.0
2022-11-21 12:50:00,52.6,52.63,52.53,52.59,25950.0,48.8623,48.8902,48.7973,48.8531,25950.0
2022-11-21 12:55:00,52.59,52.62,52.52,52.58,38910.0,48.8531,48.8809,48.788,48.8438,38910.0
2022-11-21 13:00:00,52.57,52.65,52.57,52.58,27386.0,48.8345,48.9088,48.8345,48.8438,27386.0
2022-11-21 13:05:00,52.59,52.76,52.58,52.7,43617.0,48.8531,49.011,48.8438,48.9552,43617.0
2022-11-21 13:10:00,52.71,52.95,52.7,52.91,39878.0,48.9645,49.1875,48.9552,49.1503,39878.0
2022-11-21 13:15:00,52.92,52.93,52.83,52.85,51742.0,49.1596,49.1689,49.076,49.0946,51742.0
2022-11-21 13:20:00,52.85,52.86,52.73,52.77,59907.0,49.0946,49.1039,48.9831,49.0203,59907.0
2022-11-21 13:25:00,52.77,52.8,52.7,52.7,38191.0,49.0203,49.0481,48.9552,48.9552,38191.0
2022-11-21 13:30:00,52.71,52.73,52.6,52.64,51331.0,48.9645,48.9831,48.8623,48.8995,51331.0
2022-11-21 13:35:00,52.64,52.74,52.63,52.72,43124.0,48.8995,48.9924,48.8902,48.9738,43124.0
2022-11-21 13:40:00,52.73,52.73,52.54,52.56,43885.0,48.9831,48.9831,48.8066,48.8252,43885.0
2022-11-21 13:45:00,52.55,52.55,52.43,52.45,70022.0,48.8159,48.8159,48.7044,48.723,70022.0
2022-11-21 13:50:00,52.44,52.49,52.39,52.4,48021.0,48.7137,48.7602,48.6673,48.6766,48021.0
2022-11-21 13:55:00,52.39,52.44,52.32,52.33,57454.0,48.6673,48.7137,48.6022,48.6115,57454.0
2022-11-21 14:00:00,52.32,52.36,52.27,52.29,46420.0,48.6022,48.6394,48.5558,48.5744,46420.0
2022-11-21 14:05:00,52.29,52.37,52.25,52.29,77696.0,48.5744,48.6487,48.5372,48.5744,77696.0
2022-11-21 14:10:00,52.3,52.31,52.16,52.19,59180.0,48.5837,48.593,48.4536,48.4815,59180.0
2022-11-21 14:15:00,52.19,52.35,52.18,52.33,48075.0,48.4815,48.6301,48.4722,48.6115,48075.0
2022-11-21 14:20:00,52.32,52.35,52.24,52.3,59373.0,48.6022,48.6301,48.5279,48.5837,59373.0
2022-11-21 14:25:00,52.29,52.47,52.29,52.41,48135.0,48.5744,48.7416,48.5744,48.6858,48135.0
2022-11-21 14:30:00,52.42,52.46,52.37,52.4,58569.0,48.6951,48.7323,48.6487,48.6766,58569.0
2022-11-21 14:35:00,52.4,52.41,52.28,52.34,55178.0,48.6766,48.6858,48.5651,48.6208,55178.0
2022-11-21 14:40:00,52.35,52.43,52.31,52.39,63285.0,48.6301,48.7044,48.593,48.6673,63285.0
2022-11-21 14:45:00,52.39,52.41,52.35,52.38,55434.0,48.6673,48.6858,48.6301,48.658,55434.0
2022-11-21 14:50:00,52.39,52.41,52.3,52.31,77536.0,48.6673,48.6858,48.5837,48.593,77536.0
2022-11-21 14:55:00,52.31,52.37,52.3,52.33,47888.0,48.593,48.6487,48.5837,48.6115,47888.0
2022-11-21 15:00:00,52.32,52.43,52.3,52.39,64553.0,48.6022,48.7044,48.5837,48.6673,64553.0
2022-11-21 15:05:00,52.39,52.48,52.38,52.41,62338.0,48.6673,48.7509,48.658,48.6858,62338.0
2022-11-21 15:10:00,52.41,52.41,52.32,52.37,53835.0,48.6858,48.6858,48.6022,48.6487,53835.0
2022-11-21 15:15:00,52.37,52.55,52.35,52.52,59469.0,48.6487,48.8159,48.6301,48.788,59469.0
2022-11-21 15:20:00,52.52,52.56,52.48,52.53,73714.0,48.788,48.8252,48.7509,48.7973,73714.0
2022-11-21 15:25:00,52.53,52.54,52.43,52.47,52516.0,48.7973,48.8066,48.7044,48.7416,52516.0
2022-11-21 15:30:00,52.47,52.62,52.43,52.62,87146.0,48.7416,48.8809,48.7044,48.8809,87146.0
2022-11-21 15:35:00,52.63,52.75,52.53,52.58,108816.0,48.8902,49.0017,48.7973,48.8438,108816.0
2022-11-21 15:40:00,52.58,52.59,52.41,52.45,138269.0,48.8438,48.8531,48.6858,48.723,138269.0
2022-11-21 15:45:00,52.45,52.55,52.37,52.5,176182.0,48.723,48.8159,48.6487,48.7695,176182.0
2022-11-21 15:50:00,52.51,52.65,52.39,52.59,248954.0,48.7787,48.9088,48.6673,48.8531,248954.0
2022-11-21 15:55:00,52.59,52.6,52.48,52.49,387202.0,48.8531,48.8623,48.7509,48.7602,387202.0
2022-11-22 09:30:00,50.09,51.22,49.87,50.94,499421.0,46.5307,47.5804,46.3263,47.3203,499421.0
2022-11-22 09:35:00,50.91,50.94,50.43,50.63,208355.0,47.2924,47.3203,46.8465,47.0323,208355.0
2022-11-22 09:40:00,50.64,50.89,50.47,50.75,211009.0,47.0416,47.2739,46.8837,47.1438,211009.0
2022-11-22 09:45:00,50.74,50.99,50.49,50.94,185902.0,47.1345,47.3668,46.9023,47.3203,185902.0
2022-11-22 09:50:00,50.93,50.96,50.51,50.56,86937.0,47.311,47.3389,46.9209,46.9673,86937.0
2022-11-22 09:55:00,50.55,50.74,50.51,50.65,146344.0,46.958,47.1345,46.9209,47.0509,146344.0
2022-11-22 10:00:00,50.64,51.09,50.63,51.02,127995.0,47.0416,47.4596,47.0323,47.3946,127995.0
2022-11-22 10:05:00,51.03,51.16,50.9,51.03,164493.0,47.4039,47.5247,47.2831,47.4039,164493.0
2022-11-22 10:10:00,51.05,51.16,50.99,51.12,100922.0,47.4225,47.5247,47.3668,47.4875,100922.0
2022-11-22 10:15:00,51.13,51.13,50.91,51.03,99550.0,47.4968,47.4968,47.2924,47.4039,99550.0
2022-11-22 10:20:00,51.01,51.13,50.96,51.02,79792.0,47.3853,47.4968,47.3389,47.3946,79792.0
2022-11-22 10:25:00,51.01,51.33,51.0,51.3,117608.0,47.3853,47.6826,47.376,47.6547,117608.0
2022-11-22 10:30:00,51.31,51.52,51.25,51.41,125624.0,47.664,47.8591,47.6083,47.7569,125624.0
2022-11-22 10:35:00,51.4,51.66,51.24,51.24,183364.0,47.7476,47.9891,47.599,47.599,183364.0
2022-11-22 10:40:00,51.27,51.54,51.12,51.5,102801.0,47.6269,47.8777,47.4875,47.8405,102801.0
2022-11-22 10:45:00,51.5,51.59,51.39,51.58,113100.0,47.8405,47.9241,47.7383,47.9148,113100.0
2022-11-22 10:50:00,51.57,51.64,51.52,51.54,40370.0,47.9055,47.9706,47.8591,47.8777,40370.0
2022-11-22 10:55:00,51.57,51.71,51.48,51.54,76701.0,47.9055,48.0356,47.8219,47.8777,76701.0
2022-11-22 11:00:00,51.54,51.61,51.47,51.52,47918.0,47.8777,47.9427,47.8126,47.8591,47918.0
2022-11-22 11:05:00,51.53,51.64,51.53,51.6,64371.0,47.8684,47.9706,47.8684,47.9334,64371.0
2022-11-22 11:10:00,51.61,51.67,51.48,51.5,44849.0,47.9427,47.9984,47.8219,47.8405,44849.0
2022-11-22 11:15:00,51.51,51.53,51.39,51.48,64373.0,47.8498,47.8684,47.7383,47.8219,64373.0
2022-11-22 11:20:00,51.48,51.55,51.42,51.48,50543.0,47.8219,47.887,47.7662,47.8219,50543.0
2022-11-22 11:25:00,51.49,51.61,51.45,51.47,116377.0,47.8312,47.9427,47.7941,47.8126,116377.0
2022-11-22 11:30:00,51.46,51.53,51.37,51.5,58308.0,47.8034,47.8684,47.7197,47.8405,58308.0
2022-11-22 11:35:00,51.52,51.54,51.47,51.5,20376.0,47.8591,47.8777,47.8126,47.8405,20376.0
2022-11-22 11:40:00,51.5,51.52,51.44,51.44,29413.0,47.8405,47.8591,47.7848,47.7848,29413.0
2022-11-22 11:45:00,51.44,51.51,51.42,51.5,34959.0,47.7848,47.8498,47.7662,47.8405,34959.0
2022-11-22 11:50:00,51.51,51.54,51.45,51.5,40321.0,47.8498,47.8777,47.7941,47.8405,40321.0
2022-11-22 11:55:00,51.51,51.54,51.48,51.51,41363.0,47.8498,47.8777,47.8219,47.8498,41363.0
2022-11-22 12:00:00,51.52,51.62,51.48,51.56,91199.0,47.8591,47.952,47.8219,47.8962,91199.0
2022-11-22 12:05:00,51.54,51.54,51.46,51.49,26168.0,47.8777,47.8777,47.8034,47.8312,26168.0
2022-11-22 12:10:00,51.48,51.57,51.47,51.53,20267.0,47.8219,47.9055,47.8126,47.8684,20267.0
2022-11-22 12:15:00,51.53,51.55,51.47,51.55,13732.0,47.8684,47.887,47.8126,47.887,13732.0
2022-11-22 12:20:00,51.56,51.56,51.47,51.53,45643.0,47.8962,47.8962,47.8126,47.8684,45643.0
2022-11-22 12:25:00,51.53,51.54,51.45,51.47,22774.0,47.8684,47.8777,47.7941,47.8126,22774.0
2022-11-22 12:30:00,51.47,51.52,51.45,51.48,17417.0,47.8126,47.8591,47.7941,47.8219,17417.0
2022-11-22 12:35:00,51.48,51.53,51.47,51.53,17896.0,47.8219,47.8684,47.8126,47.8684,17896.0
2022-11-22 12:40:00,51.52,51.53,51.48,51.52,41525.0,47.8591,47.8684,47.8219,47.8591,41525.0
2022-11-22 12:45:00,51.52,51.52,51.45,51.48,36625.0,47.8591,47.8591,47.7941,47.8219,36625.0
2022-11-22 12:50:00,51.48,51.53,51.48,51.52,16196.0,47.8219,47.8684,47.8219,47.8591,16196.0
2022-11-22 12:55:00,51.52,51.52,51.48,51.51,12683.0,47.8591,47.8591,47.8219,47.8498,12683.0
2022-11-22 13:00:00,51.51,51.53,51.49,51.5,17141.0,47.8498,47.8684,47.8312,47.8405,17141.0
2022-11-22 13:05:00,51.5,51.65,51.49,51.63,26837.0,47.8405,47.9799,47.8312,47.9613,26837.0
2022-11-22 13:10:00,51.64,51.68,51.63,51.68,16899.0,47.9706,48.0077,47.9613,48.0077,16899.0
2022-11-22 13:15:00,51.66,51.69,51.6,51.66,16904.0,47.9891,48.017,47.9334,47.9891,16904.0
2022-11-22 13:20:00,51.65,51.65,51.59,51.64,18652.0,47.9799,47.9799,47.9241,47.9706,18652.0
2022-11-22 13:25:00,51.66,51.68,51.64,51.66,10185.0,47.9891,48.0077,47.9706,47.9891,10185.0
2022-11-22 13:30:00,51.66,51.69,51.65,51.65,13880.0,47.9891,48.017,47.9799,47.9799,13880.0
2022-11-22 13:35:00,51.65,51.66,51.56,51.58,24385.0,47.9799,47.9891,47.8962,47.9148,24385.0
2022-11-22 13:40:00,51.58,51.61,51.53,51.56,15015.0,47.9148,47.9427,47.8684,47.8962,15015.0
2022-11-22 13:45:00,51.56,51.57,51.5,51.51,7616.0,47.8962,47.9055,47.8405,47.8498,7616.0
2022-11-22 13:50:00,51.51,51.54,51.47,51.48,23470.0,47.8498,47.8777,47.8126,47.8219,23470.0
2022-11-22 13:55:00,51.48,51.53,51.48,51.51,19777.0,47.8219,47.8684,47.8219,47.8498,19777.0
2022-11-22 14:00:00,51.5,51.52,51.42,51.44,54677.0,47.8405,47.8591,47.7662,47.7848,54677.0
2022-11-22 14:05:00,51.44,51.44,51.35,51.38,49146.0,47.7848,47.7848,47.7012,47.729,49146.0
2022-11-22 14:10:00,51.36,51.37,51.2,51.22,45411.0,47.7105,47.7197,47.5618,47.5804,45411.0
2022-11-22 14:15:00,51.21,51.33,51.2,51.28,33821.0,47.5711,47.6826,47.5618,47.6361,33821.0
2022-11-22 14:20:00,51.28,51.31,51.21,51.24,21089.0,47.6361,47.664,47.5711,47.599,21089.0
2022-11-22 14:25:00,51.23,51.3,51.23,51.27,20991.0,47.5897,47.6547,47.5897,47.6269,20991.0
2022-11-22 14:30:00,51.26,51.28,51.22,51.26,19888.0,47.6176,47.6361,47.5804,47.6176,19888.0
2022-11-22 14:35:00,51.27,51.35,51.27,51.33,14042.0,47.6269,47.7012,47.6269,47.6826,14042.0
2022-11-22 14:40:00,51.33,51.35,51.27,51.3,18252.0,47.6826,47.7012,47.6269,47.6547,18252.0
2022-11-22 14:45:00,51.31,51.32,51.25,51.29,16309.0,47.664,47.6733,47.6083,47.6454,16309.0
2022-11-22 14:50:00,51.3,51.32,51.26,51.32,18189.0,47.6547,47.6733,47.6176,47.6733,18189.0
2022-11-22 14:55:00,51.31,51.33,51.28,51.31,27761.0,47.664,47.6826,47.6361,47.664,27761.0
2022-11-22 15:00:00,51.31,51.39,51.28,51.36,23456.0,47.664,47.7383,47.6361,47.7105,23456.0
2022-11-22 15:05:00,51.36,51.39,51.33,51.36,26444.0,47.7105,47.7383,47.6826,47.7105,26444.0
2022-11-22 15:10:00,51.36,51.43,51.34,51.38,43385.0,47.7105,47.7755,47.6919,47.729,43385.0
2022-11-22 15:15:00,51.38,51.44,51.37,51.41,28604.0,47.729,47.7848,47.7197,47.7569,28604.0
2022-11-22 15:20:00,51.41,51.47,51.4,51.45,35867.0,47.7569,47.8126,47.7476,47.7941,35867.0
2022-11-22 15:25:00,51.46,51.55,51.44,51.52,47833.0,47.8034,47.887,47.7848,47.8591,47833.0
2022-11-22 15:30:00,51.53,51.56,51.49,51.52,28360.0,47.8684,47.8962,47.8312,47.8591,28360.0
2022-11-22 15:35:00,51.52,51.61,51.49,51.6,50830.0,47.8591,47.9427,47.8312,47.9334,50830.0
2022-11-22 15:40:00,51.6,51.65,51.56,51.62,56109.0,47.9334,47.9799,47.8962,47.952,56109.0
2022-11-22 15:45:00,51.62,51.64,51.48,51.49,99177.0,47.952,47.9706,47.8219,47.8312,99177.0
2022-11-22 15:50:00,51.5,51.6,51.46,51.55,105392.0,47.8405,47.9334,47.8034,47.887,105392.0
2022-11-22 15:55:00,51.55,51.62,51.5,51.56,183832.0,47.887,47.952,47.8405,47.8962,183832.0
2022-11-23 09:30:00,52.87,53.03,52.55,52.86,222950.0,49.1132,49.2618,48.8159,49.1039,222950.0
2022-11-23 09:35:00,52.85,52.97,52.38,52.39,177055.0,49.0946,49.2061,48.658,48.6673,177055.0
2022-11-23 09:40:00,52.39,52.5,52.12,52.22,106945.0,48.6673,48.7695,48.4165,48.5093,106945.0
2022-11-23 09:45:00,52.21,52.58,52.06,52.58,143473.0,48.5001,48.8438,48.3607,48.8438,143473.0
2022-11-23 09:50:00,52.55,52.84,52.55,52.84,123650.0,48.8159,49.0853,48.8159,49.0853,123650.0
2022-11-23 09:55:00,52.85,52.85,52.41,52.54,110375.0,49.0946,49.0946,48.6858,48.8066,110375.0
2022-11-23 10:00:00,52.54,52.65,52.22,52.25,106276.0,48.8066,48.9088,48.5093,48.5372,106276.0
2022-11-23 10:05:00,52.25,52.49,52.2,52.25,92877.0,48.5372,48.7602,48.4908,48.5372,92877.0
2022-11-23 10:10:00,52.24,52.29,52.16,52.25,79151.0,48.5279,48.5744,48.4536,48.5372,79151.0
2022-11-23 10:15:00,52.25,52.27,52.03,52.22,113231.0,48.5372,48.5558,48.3329,48.5093,113231.0
2022-11-23 10:20:00,52.23,52.27,52.03,52.15,51863.0,48.5186,48.5558,48.3329,48.4443,51863.0
2022-11-23 10:25:00,52.16,52.19,52.09,52.16,50291.0,48.4536,48.4815,48.3886,48.4536,50291.0
2022-11-23 10:30:00,52.16,52.18,51.91,51.97,85582.0,48.4536,48.4722,48.2214,48.2771,85582.0
2022-11-23 10:35:00,51.97,52.27,51.94,52.17,68957.0,48.2771,48.5558,48.2492,48.4629,68957.0
2022-11-23 10:40:00,52.2,52.31,52.16,52.31,84861.0,48.4908,48.593,48.4536,48.593,84861.0
2022-11-23 10:45:00,52.31,52.47,52.11,52.12,131337.0,48.593,48.7416,48.4072,48.4165,131337.0
2022-11-23 10:50:00,52.13,52.21,51.95,52.0,65458.0,48.4257,48.5001,48.2585,48.305,65458.0
2022-11-23 10:55:00,51.99,52.01,51.95,52.0,36496.0,48.2957,48.3143,48.2585,48.305,36496.0
2022-11-23 11:00:00,52.0,52.03,51.91,51.97,59061.0,48.305,48.3329,48.2214,48.2771,59061.0
2022-11-23 11:05:00,51.97,52.0,51.91,51.98,34038.0,48.2771,48.305,48.2214,48.2864,34038.0
2022-11-23 11:10:00,52.0,52.01,51.82,51.94,70108.0,48.305,48.3143,48.1378,48.2492,70108.0
2022-11-23 11:15:00,51.96,52.03,51.86,51.92,59369.0,48.2678,48.3329,48.1749,48.2307,59369.0
2022-11-23 11:20:00,51.94,52.03,51.87,51.89,44719.0,48.2492,48.3329,48.1842,48.2028,44719.0
2022-11-23 11:25:00,51.9,51.97,51.73,51.94,75646.0,48.2121,48.2771,48.0542,48.2492,75646.0
2022-11-23 11:30:00,51.94,52.01,51.89,52.0,57361.0,48.2492,48.3143,48.2028,48.305,57361.0
2022-11-23 11:35:00,52.0,52.01,51.9,51.99,29852.0,48.305,48.3143,48.2121,48.2957,29852.0
2022-11-23 11:40:00,52.0,52.05,51.97,52.01,68534.0,48.305,48.3514,48.2771,48.3143,68534.0
2022-11-23 11:45:00,52.02,52.02,51.75,51.77,48859.0,48.3236,48.3236,48.0727,48.0913,48859.0
2022-11-23 11:50:00,51.78,51.89,51.72,51.73,33634.0,48.1006,48.2028,48.0449,48.0542,33634.0
2022-11-23 11:55:00,51.73,51.83,51.68,51.83,42315.0,48.0542,48.1471,48.0077,48.1471,42315.0
2022-11-23 12:00:00,51.81,51.93,51.79,51.9,37557.0,48.1285,48.24,48.1099,48.2121,37557.0
2022-11-23 12:05:00,51.9,52.0,51.9,51.98,27821.0,48.2121,48.305,48.2121,48.2864,27821.0
2022-11-23 12:10:00,51.99,52.05,51.9,51.99,47525.0,48.2957,48.3514,48.2121,48.2957,47525.0
2022-11-23 12:15:00,51.98,51.99,51.88,51.95,22061.0,48.2864,48.2957,48.1935,48.2585,22061.0
2022-11-23 12:20:00,51.94,52.0,51.9,51.98,16858.0,48.2492,48.305,48.2121,48.2864,16858.0
2022-11-23 12:25:00,51.98,51.98,51.86,51.89,24069.0,48.2864,48.2864,48.1749,48.2028,24069.0
2022-11-23 12:30:00,51.91,51.97,51.88,51.91,27707.0,48.2214,48.2771,48.1935,48.2214,27707.0
2022-11-23 12:35:00,51.9,51.92,51.83,51.9,26549.0,48.2121,48.2307,48.1471,48.2121,26549.0
2022-11-23 12:40:00,51.91,51.96,51.85,51.93,18254.0,48.2214,48.2678,48.1656,48.24,18254.0
2022-11-23 12:45:00,51.94,51.96,51.91,51.93,22336.0,48.2492,48.2678,48.2214,48.24,22336.0
2022-11-23 12:50:00,51.93,51.98,51.82,51.87,42529.0,48.24,48.2864,48.1378,48.1842,42529.0
2022-11-23 12:55:00,51.88,51.88,51.69,51.75,29501.0,48.1935,48.1935,48.017,48.0727,29501.0
2022-11-23 13:00:00,51.75,51.78,51.73,51.77,13543.0,48.0727,48.1006,48.0542,48.0913,13543.0
2022-11-23 13:05:00,51.77,51.79,51.71,51.73,20725.0,48.0913,48.1099,48.0356,48.0542,20725.0
2022-11-23 13:10:00,51.74,51.81,51.71,51.81,13400.0,48.0635,48.1285,48.0356,48.1285,13400.0
2022-11-23 13:15:00,51.82,51.85,51.79,51.84,28265.0,48.1378,48.1656,48.1099,48.1564,28265.0
2022-11-23 13:20:00,51.83,51.9,51.78,51.88,38862.0,48.1471,48.2121,48.1006,48.1935,38862.0
2022-11-23 13:25:00,51.89,52.0,51.88,51.96,26998.0,48.2028,48.305,48.1935,48.2678,26998.0
2022-11-23 13:30:00,51.98,52.01,51.96,51.97,24452.0,48.2864,48.3143,48.2678,48.2771,24452.0
2022-11-23 13:35:00,51.97,51.97,51.92,51.95,19573.0,48.2771,48.2771,48.2307,48.2585,19573.0
2022-11-23 13:40:00,51.95,51.96,51.91,51.96,18984.0,48.2585,48.2678,48.2214,48.2678,18984.0
2022-11-23 13:45:00,51.96,51.98,51.94,51.98,13472.0,48.2678,48.2864,48.2492,48.2864,13472.0
2022-11-23 13:50:00,51.97,51.97,51.9,51.9,28070.0,48.2771,48.2771,48.2121,48.2121,28070.0
2022-11-23 13:55:00,51.88,51.96,51.82,51.95,31216.0,48.1935,48.2678,48.1378,48.2585,31216.0
2022-11-23 14:00:00,51.97,52.12,51.85,52.07,149149.0,48.2771,48.4165,48.1656,48.37,149149.0
2022-11-23 14:05:00,52.07,52.11,51.92,52.0,62945.0,48.37,48.4072,48.2307,48.305,62945.0
2022-11-23 14:10:00,52.0,52.0,51.9,51.99,43397.0,48.305,48.305,48.2121,48.2957,43397.0
2022-11-23 14:15:00,52.0,52.01,51.97,51.98,41963.0,48.305,48.3143,48.2771,48.2864,41963.0
2022-11-23 14:20:00,51.99,52.08,51.96,52.08,64152.0,48.2957,48.3793,48.2678,48.3793,64152.0
2022-11-23 14:25:00,52.07,52.19,52.07,52.08,121218.0,48.37,48.4815,48.37,48.3793,121218.0
2022-11-23 14:30:00,52.08,52.14,52.01,52.08,63253.0,48.3793,48.435,48.3143,48.3793,63253.0
2022-11-23 14:35:00,52.07,52.25,52.01,52.25,42864.0,48.37,48.5372,48.3143,48.5372,42864.0
2022-11-23 14:40:00,52.24,52.37,52.24,52.32,44263.0,48.5279,48.6487,48.5279,48.6022,44263.0
2022-11-23 14:45:00,52.32,52.45,52.29,52.43,31302.0,48.6022,48.723,48.5744,48.7044,31302.0
2022-11-23 14:50:00,52.42,52.45,52.35,52.36,61776.0,48.6951,48.723,48.6301,48.6394,61776.0
2022-11-23 14:55:00,52.36,52.42,52.33,52.38,40799.0,48.6394,48.6951,48.6115,48.658,40799.0
2022-11-23 15:00:00,52.38,52.4,52.29,52.4,37146.0,48.658,48.6766,48.5744,48.6766,37146.0
2022-11-23 15:05:00,52.39,52.46,52.37,52.44,22679.0,48.6673,48.7323,48.6487,48.7137,22679.0
2022-11-23 15:10:00,52.44,52.45,52.35,52.43,23366.0,48.7137,48.723,48.6301,48.7044,23366.0
2022-11-23 15:15:00,52.43,52.48,52.32,52.48,50382.0,48.7044,48.7509,48.6022,48.7509,50382.0
2022-11-23 15:20:00,52.48,52.49,52.37,52.41,58304.0,48.7509,48.7602,48.6487,48.6858,58304.0
2022-11-23 15:25:00,52.4,52.43,52.36,52.4,21450.0,48.6766,48.7044,48.6394,48.6766,21450.0
2022-11-23 15:30:00,52.4,52.41,52.34,52.37,30914.0,48.6766,48.6858,48.6208,48.6487,30914.0
2022-11-23 15:35:00,52.37,52.42,52.37,52.4,23942.0,48.6487,48.6951,48.6487,48.6766,23942.0
2022-11-23 15:40:00,52.4,52.42,52.34,52.34,55113.0,48.6766,48.6951,48.6208,48.6208,55113.0
2022-11-23 15:45:00,52.34,52.34,52.21,52.23,83485.0,48.6208,48.6208,48.5001,48.5186,83485.0
2022-11-23 15:50:00,52.22,52.36,52.22,52.33,67322.0,48.5093,48.6394,48.5093,48.6115,67322.0
2022-11-23 15:55:00,52.32,52.33,52.17,52.3,218547.0,48.6022,48.6115,48.4629,48.5837,218547.0
2022-11-25 09:30:00,50.05,50.17,49.73,49.91,403197.0,46.4935,46.605,46.1963,46.3635,403197.0
2022-11-25 09:35:00,49.87,50.04,49.73,49.74,260981.0,46.3263,46.4843,46.1963,46.2056,260981.0
2022-11-25 09:40:00,49.73,49.89,49.53,49.66,237921.0,46.1963,46.3449,46.0105,46.1313,237921.0
2022-11-25 09:45:00,49.63,49.76,49.46,49.71,176927.0,46.1034,46.2242,45.9455,46.1777,176927.0
2022-11-25 09:50:00,49.71,49.79,49.64,49.7,100617.0,46.1777,46.252,46.1127,46.1684,100617.0
2022-11-25 09:55:00,49.7,49.86,49.58,49.69,130068.0,46.1684,46.317,46.0569,46.1591,130068.0
2022-11-25 10:00:00,49.69,49.83,49.67,49.78,102776.0,46.1591,46.2892,46.1405,46.2427,102776.0
2022-11-25 10:05:00,49.79,49.89,49.75,49.84,103425.0,46.252,46.3449,46.2149,46.2985,103425.0
2022-11-25 10:10:00,49.84,49.86,49.68,49.79,79864.0,46.2985,46.317,46.1498,46.252,79864.0
2022-11-25 10:15:00,49.8,49.83,49.64,49.69,119028.0,46.2613,46.2892,46.1127,46.1591,119028.0
2022-11-25 10:20:00,49.69,49.7,49.47,49.59,124086.0,46.1591,46.1684,45.9548,46.0662,124086.0
2022-11-25 10:25:00,49.58,49.6,49.42,49.45,86855.0,46.0569,46.0755,45.9083,45.9362,86855.0
2022-11-25 10:30:00,49.45,49.61,49.4,49.6,107977.0,45.9362,46.0848,45.8897,46.0755,107977.0
2022-11-25 10:35:00,49.59,49.63,49.54,49.59,76329.0,46.0662,46.1034,46.0198,46.0662,76329.0
2022-11-25 10:40:00,49.58,49.67,49.56,49.62,57852.0,46.0569,46.1405,46.0384,46.0941,57852.0
2022-11-25 10:45:00,49.62,49.67,49.61,49.63,57782.0,46.0941,46.1405,46.0848,46.1034,57782.0
2022-11-25 10:50:00,49.63,49.66,49.57,49.58,67599.0,46.1034,46.1313,46.0477,46.0569,67599.0
2022-11-25 10:55:00,49.59,49.59,49.46,49.49,55702.0,46.0662,46.0662,45.9455,45.9733,55702.0
2022-11-25 11:00:00,49.48,49.6,49.42,49.59,65399.0,45.964,46.0755,45.9083,46.0662,65399.0
2022-11-25 11:05:00,49.59,49.61,49.43,49.45,157946.0,46.0662,46.0848,45.9176,45.9362,157946.0
2022-11-25 11:10:00,49.45,49.5,49.31,49.42,129572.0,45.9362,45.9826,45.8061,45.9083,129572.0
2022-11-25 11:15:00,49.41,49.48,49.37,49.42,75577.0,45.899,45.964,45.8619,45.9083,75577.0
2022-11-25 11:20:00,49.42,49.5,49.38,49.49,58433.0,45.9083,45.9826,45.8712,45.9733,58433.0
2022-11-25 11:25:00,49.5,49.5,49.37,49.38,79869.0,45.9826,45.9826,45.8619,45.8712,79869.0
2022-11-25 11:30:00,49.38,49.4,49.29,49.4,114783.0,45.8712,45.8897,45.7875,45.8897,114783.0
2022-11-25 11:35:00,49.39,49.53,49.37,49.52,119648.0,45.8804,46.0105,45.8619,46.0012,119648.0
2022-11-25 11:40:00,49.53,49.53,49.44,49.5,35044.0,46.0105,46.0105,45.9269,45.9826,35044.0
2022-11-25 11:45:00,49.5,49.56,49.45,49.51,55649.0,45.9826,46.0384,45.9362,45.9919,55649.0
2022-11-25 11:50:00,49.51,49.54,49.47,49.48,40486.0,45.9919,46.0198,45.9548,45.964,40486.0
2022-11-25 11:55:00,49.48,49.5,49.41,49.43,70828.0,45.964,45.9826,45.899,45.9176,70828.0
2022-11-25 12:00:00,49.43,49.47,49.4,49.45,67590.0,45.9176,45.9548,45.8897,45.9362,67590.0
2022-11-25 12:05:00,49.44,49.54,49.44,49.53,51279.0,45.9269,46.0198,45.9269,46.0105,51279.0
2022-11-25 12:10:00,49.53,49.54,49.45,49.48,43399.0,46.0105,46.0198,45.9362,45.964,43399.0
2022-11-25 12:15:00,49.48,49.48,49.35,49.38,89678.0,45.964,45.964,45.8433,45.8712,89678.0
2022-11-25 12:20:00,49.38,49.43,49.38,49.41,44206.0,45.8712,45.9176,45.8712,45.899,44206.0
2022-11-25 12:25:00,49.41,49.5,49.41,49.49,63462.0,45.899,45.9826,45.899,45.9733,63462.0
2022-11-25 12:30:00,49.5,49.51,49.42,49.45,113274.0,45.9826,45.9919,45.9083,45.9362,113274.0
2022-11-25 12:35:00,49.45,49.52,49.42,49.46,80236.0,45.9362,46.0012,45.9083,45.9455,80236.0
2022-11-25 12:40:00,49.46,49.5,49.43,49.5,46024.0,45.9455,45.9826,45.9176,45.9826,46024.0
2022-11-25 12:45:00,49.49,49.56,49.47,49.49,158710.0,45.9733,46.0384,45.9548,45.9733,158710.0
2022-11-25 12:50:00,49.49,49.54,49.24,49.48,242897.0,45.9733,46.0198,45.7411,45.964,242897.0
2022-11-25 12:55:00,49.48,49.5,49.44,49.48,271471.0,45.964,45.9826,45.9269,45.964,271471.0
2022-11-28 09:30:00,49.41,50.56,49.29,50.51,434234.0,45.899,46.9673,45.7875,46.9209,434234.0
2022-11-28 09:35:00,50.55,50.86,50.42,50.52,234177.0,46.958,47.246,46.8373,46.9301,234177.0
2022-11-28 09:40:00,50.53,51.11,50.21,50.99,299655.0,46.9394,47.4782,46.6422,47.3668,299655.0
2022-11-28 09:45:00,50.98,51.12,50.6,50.7,189380.0,47.3575,47.4875,47.0045,47.0974,189380.0
2022-11-28 09:50:00,50.71,50.87,50.63,50.7,131523.0,47.1066,47.2553,47.0323,47.0974,131523.0
2022-11-28 09:55:00,50.7,50.77,50.58,50.64,170611.0,47.0974,47.1624,46.9859,47.0416,170611.0
2022-11-28 10:00:00,50.62,50.78,50.56,50.75,138285.0,47.023,47.1717,46.9673,47.1438,138285.0
2022-11-28 10:05:00,50.78,50.96,50.64,50.93,142284.0,47.1717,47.3389,47.0416,47.311,142284.0
2022-11-28 10:10:00,50.91,51.12,50.9,51.07,168982.0,47.2924,47.4875,47.2831,47.4411,168982.0
2022-11-28 10:15:00,51.07,51.08,50.81,50.84,66218.0,47.4411,47.4504,47.1995,47.2274,66218.0
2022-11-28 10:20:00,50.86,50.87,50.49,50.5,69928.0,47.246,47.2553,46.9023,46.9116,69928.0
2022-11-28 10:25:00,50.51,50.56,50.37,50.54,141731.0,46.9209,46.9673,46.7908,46.9487,141731.0
2022-11-28 10:30:00,50.53,50.59,50.41,50.46,137742.0,46.9394,46.9952,46.828,46.8744,137742.0
2022-11-28 10:35:00,50.45,50.68,50.42,50.52,115349.0,46.8651,47.0788,46.8373,46.9301,115349.0
2022-11-28 10:40:00,50.52,50.58,50.47,50.54,47815.0,46.9301,46.9859,46.8837,46.9487,47815.0
2022-11-28 10:45:00,50.53,50.75,50.52,50.7,115121.0,46.9394,47.1438,46.9301,47.0974,115121.0
2022-11-28 10:50:00,50.7,50.74,50.5,50.58,54913.0,47.0974,47.1345,46.9116,46.9859,54913.0
2022-11-28 10:55:00,50.58,50.71,50.56,50.59,60935.0,46.9859,47.1066,46.9673,46.9952,60935.0
2022-11-28 11:00:00,50.58,50.72,50.57,50.58,48805.0,46.9859,47.1159,46.9766,46.9859,48805.0
2022-11-28 11:05:00,50.58,50.6,50.45,50.51,47950.0,46.9859,47.0045,46.8651,46.9209,47950.0
2022-11-28 11:10:00,50.51,50.69,50.5,50.65,58694.0,46.9209,47.0881,46.9116,47.0509,58694.0
2022-11-28 11:15:00,50.65,50.75,50.63,50.64,50590.0,47.0509,47.1438,47.0323,47.0416,50590.0
2022-11-28 11:20:00,50.64,50.66,50.54,50.54,30432.0,47.0416,47.0602,46.9487,46.9487,30432.0
2022-11-28 11:25:00,50.54,50.55,50.42,50.43,39801.0,46.9487,46.958,46.8373,46.8465,39801.0
2022-11-28 11:30:00,50.43,50.44,50.27,50.33,46428.0,46.8465,46.8558,46.6979,46.7536,46428.0
2022-11-28 11:35:00,50.34,50.35,50.21,50.22,91957.0,46.7629,46.7722,46.6422,46.6515,91957.0
2022-11-28 11:40:00,50.23,50.3,50.18,50.25,73465.0,46.6608,46.7258,46.6143,46.6793,73465.0
2022-11-28 11:45:00,50.25,50.25,50.06,50.22,60638.0,46.6793,46.6793,46.5028,46.6515,60638.0
2022-11-28 11:50:00,50.21,50.29,50.21,50.29,19784.0,46.6422,46.7165,46.6422,46.7165,19784.0
2022-11-28 11:55:00,50.29,50.33,50.24,50.31,31408.0,46.7165,46.7536,46.67,46.7351,31408.0
2022-11-28 12:00:00,50.3,50.34,50.0,50.12,52247.0,46.7258,46.7629,46.4471,46.5586,52247.0
2022-11-28 12:05:00,50.11,50.32,50.1,50.13,24115.0,46.5493,46.7444,46.54,46.5679,24115.0
2022-11-28 12:10:00,50.12,50.2,50.12,50.2,15929.0,46.5586,46.6329,46.5586,46.6329,15929.0
2022-11-28 12:15:00,50.21,50.26,50.18,50.22,46753.0,46.6422,46.6886,46.6143,46.6515,46753.0
2022-11-28 12:20:00,50.21,50.24,50.17,50.18,12302.0,46.6422,46.67,46.605,46.6143,12302.0
2022-11-28 12:25:00,50.17,50.25,50.17,50.23,17272.0,46.605,46.6793,46.605,46.6608,17272.0
2022-11-28 12:30:00,50.22,50.32,50.22,50.31,30942.0,46.6515,46.7444,46.6515,46.7351,30942.0
2022-11-28 12:35:00,50.31,50.34,50.21,50.21,23197.0,46.7351,46.7629,46.6422,46.6422,23197.0
2022-11-28 12:40:00,50.22,50.22,50.14,50.14,32586.0,46.6515,46.6515,46.5772,46.5772,32586.0
2022-11-28 12:45:00,50.13,50.15,50.05,50.09,34623.0,46.5679,46.5864,46.4935,46.5307,34623.0
2022-11-28 12:50:00,50.08,50.11,49.98,50.05,72712.0,46.5214,46.5493,46.4285,46.4935,72712.0
2022-11-28 12:55:00,50.04,50.06,50.01,50.02,30853.0,46.4843,46.5028,46.4564,46.4657,30853.0
2022-11-28 13:00:00,50.01,50.08,49.98,50.07,59123.0,46.4564,46.5214,46.4285,46.5121,59123.0
2022-11-28 13:05:00,50.09,50.12,50.07,50.09,42847.0,46.5307,46.5586,46.5121,46.5307,42847.0
2022-11-28 13:10:00,50.1,50.13,50.06,50.11,24662.0,46.54,46.5679,46.5028,46.5493,24662.0
2022-11-28 13:15:00,50.12,50.17,50.1,50.16,15614.0,46.5586,46.605,46.54,46.5957,15614.0
2022-11-28 13:20:00,50.16,50.19,50.15,50.16,20529.0,46.5957,46.6236,46.5864,46.5957,20529.0
2022-11-28 13:25:00,50.16,50.17,50.07,50.1,21264.0,46.5957,46.605,46.5121,46.54,21264.0
2022-11-28 13:30:00,50.09,50.12,50.07,50.11,37194.0,46.5307,46.5586,46.5121,46.5493,37194.0
2022-11-28 13:35:00,50.12,50.19,50.11,50.15,50487.0,46.5586,46.6236,46.5493,46.5864,50487.0
2022-11-28 13:40:00,50.14,50.15,50.1,50.14,47209.0,46.5772,46.5864,46.54,46.5772,47209.0
2022-11-28 13:45:00,50.13,50.17,50.12,50.15,27806.0,46.5679,46.605,46.5586,46.5864,27806.0
2022-11-28 13:50:00,50.15,50.19,50.13,50.14,25708.0,46.5864,46.6236,46.5679,46.5772,25708.0
2022-11-28 13:55:00,50.14,50.16,50.03,50.06,46225.0,46.5772,46.5957,46.475,46.5028,46225.0
2022-11-28 14:00:00,50.07,50.08,50.0,50.01,45406.0,46.5121,46.5214,46.4471,46.4564,45406.0
2022-11-28 14:05:00,50.02,50.03,49.96,49.97,36277.0,46.4657,46.475,46.4099,46.4192,36277.0
2022-11-28 14:10:00,49.96,49.96,49.89,49.93,42758.0,46.4099,46.4099,46.3449,46.3821,42758.0
2022-11-28 14:15:00,49.93,49.96,49.91,49.93,27558.0,46.3821,46.4099,46.3635,46.3821,27558.0
2022-11-28 14:20:00,49.93,49.93,49.85,49.88,32731.0,46.3821,46.3821,46.3078,46.3356,32731.0
2022-11-28 14:25:00,49.86,49.9,49.84,49.88,20612.0,46.317,46.3542,46.2985,46.3356,20612.0
2022-11-28 14:30:00,49.89,49.99,49.88,49.99,28466.0,46.3449,46.4378,46.3356,46.4378,28466.0
2022-11-28 14:35:00,49.98,49.99,49.91,49.94,21306.0,46.4285,46.4378,46.3635,46.3914,21306.0
2022-11-28 14:40:00,49.94,50.01,49.93,49.99,25981.0,46.3914,46.4564,46.3821,46.4378,25981.0
2022-11-28 14:45:00,50.0,50.0,49.93,49.97,33686.0,46.4471,46.4471,46.3821,46.4192,33686.0
2022-11-28 14:50:00,49.96,49.99,49.95,49.98,19290.0,46.4099,46.4378,46.4007,46.4285,19290.0
2022-11-28 14:55:00,49.98,49.99,49.92,49.96,25843.0,46.4285,46.4378,46.3728,46.4099,25843.0
2022-11-28 15:00:00,49.95,50.01,49.94,50.0,22101.0,46.4007,46.4564,46.3914,46.4471,22101.0
2022-11-28 15:05:00,50.01,50.02,49.96,49.98,31477.0,46.4564,46.4657,46.4099,46.4285,31477.0
2022-11-28 15:10:00,49.99,49.99,49.88,49.91,36330.0,46.4378,46.4378,46.3356,46.3635,36330.0
2022-11-28 15:15:00,49.91,49.92,49.85,49.89,29261.0,46.3635,46.3728,46.3078,46.3449,29261.0
2022-11-28 15:20:00,49.9,49.91,49.85,49.88,30255.0,46.3542,46.3635,46.3078,46.3356,30255.0
2022-11-28 15:25:00,49.87,49.88,49.82,49.88,37998.0,46.3263,46.3356,46.2799,46.3356,37998.0
2022-11-28 15:30:00,49.88,49.9,49.86,49.89,37591.0,46.3356,46.3542,46.317,46.3449,37591.0
2022-11-28 15:35:00,49.89,49.96,49.88,49.93,50821.0,46.3449,46.4099,46.3356,46.3821,50821.0
2022-11-28 15:40:00,49.92,49.92,49.84,49.89,86914.0,46.3728,46.3728,46.2985,46.3449,86914.0
2022-11-28 15:45:00,49.88,49.89,49.82,49.88,98020.0,46.3356,46.3449,46.2799,46.3356,98020.0
2022-11-28 15:50:00,49.88,50.01,49.85,50.01,185012.0,46.3356,46.4564,46.3078,46.4564,185012.0
2022-11-28 15:55:00,50.0,50.01,49.89,49.91,322300.0,46.4471,46.4564,46.3449,46.3635,322300.0
2022-11-29 09:30:00,53.46,54.37,53.31,53.45,787047.0,49.6612,50.5066,49.5219,49.6519,787047.0
2022-11-29 09:35:00,53.43,53.99,53.12,53.67,471965.0,49.6334,50.1536,49.3454,49.8563,471965.0
2022-11-29 09:40:00,53.68,54.21,53.31,53.36,551373.0,49.8656,50.3579,49.5219,49.5683,551373.0
2022-11-29 09:45:00,53.36,53.95,53.15,53.87,587710.0,49.5683,50.1164,49.3733,50.0421,587710.0
2022-11-29 09:50:00,53.89,53.97,53.49,53.7,336023.0,50.0607,50.135,49.6891,49.8842,336023.0
2022-11-29 09:55:00,53.7,53.91,53.59,53.73,215932.0,49.8842,50.0793,49.782,49.9121,215932.0
2022-11-29 10:00:00,53.75,54.23,53.75,54.1,355703.0,49.9306,50.3765,49.9306,50.2558,355703.0
2022-11-29 10:05:00,54.08,54.43,54.06,54.23,262579.0,50.2372,50.5623,50.2186,50.3765,262579.0
2022-11-29 10:10:00,54.23,54.33,53.68,53.85,205933.0,50.3765,50.4694,49.8656,50.0235,205933.0
2022-11-29 10:15:00,53.86,54.41,53.83,54.2,280861.0,50.0328,50.5437,50.0049,50.3487,280861.0
2022-11-29 10:20:00,54.19,54.42,54.19,54.31,166670.0,50.3394,50.553,50.3394,50.4508,166670.0
2022-11-29 10:25:00,54.32,54.45,54.04,54.27,158934.0,50.4601,50.5809,50.2,50.4137,158934.0
2022-11-29 10:30:00,54.28,54.31,54.07,54.22,114809.0,50.423,50.4508,50.2279,50.3672,114809.0
2022-11-29 10:35:00,54.22,54.23,53.97,54.19,109777.0,50.3672,50.3765,50.135,50.3394,109777.0
2022-11-29 10:40:00,54.2,54.34,54.1,54.25,151069.0,50.3487,50.4787,50.2558,50.3951,151069.0
2022-11-29 10:45:00,54.24,54.25,54.06,54.12,121338.0,50.3858,50.3951,50.2186,50.2743,121338.0
2022-11-29 10:50:00,54.13,54.36,54.12,54.22,137836.0,50.2836,50.4973,50.2743,50.3672,137836.0
2022-11-29 10:55:00,54.21,54.49,54.15,54.39,184226.0,50.3579,50.618,50.3022,50.5252,184226.0
2022-11-29 11:00:00,54.4,54.4,53.88,53.97,124114.0,50.5344,50.5344,50.0514,50.135,124114.0
2022-11-29 11:05:00,53.98,54.19,53.98,54.06,131706.0,50.1443,50.3394,50.1443,50.2186,131706.0
2022-11-29 11:10:00,54.05,54.3,54.02,54.24,128460.0,50.2093,50.4415,50.1814,50.3858,128460.0
2022-11-29 11:15:00,54.25,54.3,54.11,54.19,108253.0,50.3951,50.4415,50.2651,50.3394,108253.0
2022-11-29 11:20:00,54.19,54.34,54.13,54.31,99565.0,50.3394,50.4787,50.2836,50.4508,99565.0
2022-11-29 11:25:00,54.31,54.39,54.18,54.39,72694.0,50.4508,50.5252,50.3301,50.5252,72694.0
2022-11-29 11:30:00,54.39,54.42,54.2,54.38,109555.0,50.5252,50.553,50.3487,50.5159,109555.0
2022-11-29 11:35:00,54.39,54.48,54.3,54.3,68619.0,50.5252,50.6088,50.4415,50.4415,68619.0
2022-11-29 11:40:00,54.3,54.3,54.18,54.24,66451.0,50.4415,50.4415,50.3301,50.3858,66451.0
2022-11-29 11:45:00,54.25,54.25,54.07,54.2,86000.0,50.3951,50.3951,50.2279,50.3487,86000.0
2022-11-29 11:50:00,54.21,54.23,54.1,54.23,72457.0,50.3579,50.3765,50.2558,50.3765,72457.0
2022-11-29 11:55:00,54.23,54.29,54.21,54.23,28125.0,50.3765,50.4323,50.3579,50.3765,28125.0
2022-11-29 12:00:00,54.23,54.23,54.17,54.23,48096.0,50.3765,50.3765,50.3208,50.3765,48096.0
2022-11-29 12:05:00,54.22,54.27,53.94,53.99,213670.0,50.3672,50.4137,50.1071,50.1536,213670.0
2022-11-29 12:10:00,53.99,54.01,53.8,53.88,279598.0,50.1536,50.1722,49.9771,50.0514,279598.0
2022-11-29 12:15:00,53.87,54.0,53.8,53.97,94619.0,50.0421,50.1629,49.9771,50.135,94619.0
2022-11-29 12:20:00,53.96,53.97,53.7,53.87,124435.0,50.1257,50.135,49.8842,50.0421,124435.0
2022-11-29 12:25:00,53.85,53.86,53.75,53.75,129842.0,50.0235,50.0328,49.9306,49.9306,129842.0
2022-11-29 12:30:00,53.77,53.85,53.76,53.84,71801.0,49.9492,50.0235,49.9399,50.0142,71801.0
2022-11-29 12:35:00,53.85,53.86,53.79,53.84,169156.0,50.0235,50.0328,49.9678,50.0142,169156.0
2022-11-29 12:40:00,53.84,53.87,53.75,53.85,345025.0,50.0142,50.0421,49.9306,50.0235,345025.0
2022-11-29 12:45:00,53.85,53.88,53.8,53.85,174129.0,50.0235,50.0514,49.9771,50.0235,174129.0
2022-11-29 12:50:00,53.85,53.87,53.82,53.85,402949.0,50.0235,50.0421,49.9957,50.0235,402949.0
2022-11-29 12:55:00,53.85,54.12,53.84,53.97,112567.0,50.0235,50.2743,50.0142,50.135,112567.0
2022-11-29 13:00:00,53.98,53.99,53.73,53.79,153988.0,50.1443,50.1536,49.9121,49.9678,153988.0
2022-11-29 13:05:00,53.79,53.82,53.72,53.73,33924.0,49.9678,49.9957,49.9028,49.9121,33924.0
2022-11-29 13:10:00,53.73,53.79,53.69,53.73,42550.0,49.9121,49.9678,49.8749,49.9121,42550.0
2022-11-29 13:15:00,53.72,53.72,53.61,53.7,65580.0,49.9028,49.9028,49.8006,49.8842,65580.0
2022-11-29 13:20:00,53.7,53.7,53.58,53.59,49635.0,49.8842,49.8842,49.7727,49.782,49635.0
2022-11-29 13:25:00,53.59,53.6,53.48,53.53,58973.0,49.782,49.7913,49.6798,49.7263,58973.0
2022-11-29 13:30:00,53.52,53.55,53.47,53.5,33842.0,49.717,49.7448,49.6705,49.6984,33842.0
2022-11-29 13:35:00,53.5,53.55,53.46,53.52,32403.0,49.6984,49.7448,49.6612,49.717,32403.0
2022-11-29 13:40:00,53.53,53.7,53.53,53.66,45178.0,49.7263,49.8842,49.7263,49.847,45178.0
2022-11-29 13:45:00,53.67,53.8,53.66,53.76,45559.0,49.8563,49.9771,49.847,49.9399,45559.0
2022-11-29 13:50:00,53.77,53.78,53.68,53.73,39134.0,49.9492,49.9585,49.8656,49.9121,39134.0
2022-11-29 13:55:00,53.73,53.73,53.64,53.68,27546.0,49.9121,49.9121,49.8284,49.8656,27546.0
2022-11-29 14:00:00,53.68,53.79,53.67,53.78,39334.0,49.8656,49.9678,49.8563,49.9585,39334.0
2022-11-29 14:05:00,53.78,53.83,53.71,53.8,31963.0,49.9585,50.0049,49.8935,49.9771,31963.0
2022-11-29 14:10:00,53.81,53.85,53.78,53.79,30035.0,49.9864,50.0235,49.9585,49.9678,30035.0
2022-11-29 14:15:00,53.8,53.85,53.78,53.83,32007.0,49.9771,50.0235,49.9585,50.0049,32007.0
2022-11-29 14:20:00,53.83,53.84,53.69,53.7,49561.0,50.0049,50.0142,49.8749,49.8842,49561.0
2022-11-29 14:25:00,53.7,53.76,53.7,53.75,36956.0,49.8842,49.9399,49.8842,49.9306,36956.0
2022-11-29 14:30:00,53.76,53.77,53.64,53.7,24804.0,49.9399,49.9492,49.8284,49.8842,24804.0
2022-11-29 14:35:00,53.68,53.74,53.66,53.73,19256.0,49.8656,49.9213,49.847,49.9121,19256.0
2022-11-29 14:40:00,53.74,53.74,53.63,53.65,49756.0,49.9213,49.9213,49.8192,49.8377,49756.0
2022-11-29 14:45:00,53.65,53.65,53.61,53.63,22551.0,49.8377,49.8377,49.8006,49.8192,22551.0
2022-11-29 14:50:00,53.63,53.67,53.62,53.66,22842.0,49.8192,49.8563,49.8099,49.847,22842.0
2022-11-29 14:55:00,53.66,53.67,53.63,53.66,22853.0,49.847,49.8563,49.8192,49.847,22853.0
2022-11-29 15:00:00,53.67,53.71,53.64,53.65,46898.0,49.8563,49.8935,49.8284,49.8377,46898.0
2022-11-29 15:05:00,53.65,53.66,53.58,53.62,46153.0,49.8377,49.847,49.7727,49.8099,46153.0
2022-11-29 15:10:00,53.62,53.64,53.55,53.57,54993.0,49.8099,49.8284,49.7448,49.7634,54993.0
2022-11-29 15:15:00,53.58,53.69,53.57,53.66,42543.0,49.7727,49.8749,49.7634,49.847,42543.0
2022-11-29 15:20:00,53.66,53.69,53.54,53.55,47494.0,49.847,49.8749,49.7356,49.7448,47494.0
2022-11-29 15:25:00,53.55,53.56,53.47,53.51,67271.0,49.7448,49.7541,49.6705,49.7077,67271.0
2022-11-29 15:30:00,53.51,53.57,53.47,53.55,62568.0,49.7077,49.7634,49.6705,49.7448,62568.0
2022-11-29 15:35:00,53.56,53.58,53.44,53.46,71502.0,49.7541,49.7727,49.6427,49.6612,71502.0
2022-11-29 15:40:00,53.46,53.48,53.39,53.4,77780.0,49.6612,49.6798,49.5962,49.6055,77780.0
2022-11-29 15:45:00,53.4,53.4,53.28,53.35,107302.0,49.6055,49.6055,49.494,49.5591,107302.0
2022-11-29 15:50:00,53.35,53.43,53.3,53.32,221417.0,49.5591,49.6334,49.5126,49.5312,221417.0
2022-11-29 15:55:00,53.32,53.33,53.23,53.25,349708.0,49.5312,49.5405,49.4476,49.4662,349708.0
2022-11-30 09:30:00,56.55,57.32,56.35,57.04,972931.0,52.5317,53.247,52.3459,52.9868,972931.0
2022-11-30 09:35:00,57.03,57.97,57.0,57.57,677640.0,52.9776,53.8508,52.9497,53.4792,677640.0
2022-11-30 09:40:00,57.53,57.87,56.95,57.32,437556.0,53.442,53.7579,52.9032,53.247,437556.0
2022-11-30 09:45:00,57.32,57.74,57.13,57.44,280768.0,53.247,53.6371,53.0705,53.3584,280768.0
2022-11-30 09:50:00,57.41,57.97,57.33,57.74,301304.0,53.3306,53.8508,53.2562,53.6371,301304.0
2022-11-30 09:55:00,57.76,58.15,57.76,57.89,417081.0,53.6557,54.018,53.6557,53.7765,417081.0
2022-11-30 10:00:00,57.9,57.9,57.18,57.26,257076.0,53.7857,53.7857,53.1169,53.1912,257076.0
2022-11-30 10:05:00,57.28,57.59,57.14,57.15,206434.0,53.2098,53.4978,53.0797,53.089,206434.0
2022-11-30 10:10:00,57.14,57.43,57.05,57.36,153769.0,53.0797,53.3491,52.9961,53.2841,153769.0
2022-11-30 10:15:00,57.34,57.63,57.25,57.47,166971.0,53.2655,53.5349,53.1819,53.3863,166971.0
2022-11-30 10:20:00,57.46,57.89,57.45,57.83,109354.0,53.377,53.7765,53.3677,53.7207,109354.0
2022-11-30 10:25:00,57.83,58.15,57.76,58.11,259435.0,53.7207,54.018,53.6557,53.9808,259435.0
2022-11-30 10:30:00,58.12,58.17,57.96,58.06,192659.0,53.9901,54.0366,53.8415,53.9344,192659.0
2022-11-30 10:35:00,58.05,58.17,57.89,57.95,213435.0,53.9251,54.0366,53.7765,53.8322,213435.0
2022-11-30 10:40:00,57.94,58.0,57.75,57.91,117548.0,53.8229,53.8786,53.6464,53.795,117548.0
2022-11-30 10:45:00,57.91,57.99,57.75,57.8,114106.0,53.795,53.8693,53.6464,53.6928,114106.0
2022-11-30 10:50:00,57.79,57.81,57.6,57.61,98637.0,53.6836,53.7021,53.5071,53.5163,98637.0
2022-11-30 10:55:00,57.61,57.73,57.25,57.25,129917.0,53.5163,53.6278,53.1819,53.1819,129917.0
2022-11-30 11:00:00,57.27,57.37,56.95,56.95,155307.0,53.2005,53.2934,52.9032,52.9032,155307.0
2022-11-30 11:05:00,56.95,57.12,56.93,56.95,122586.0,52.9032,53.0612,52.8847,52.9032,122586.0
2022-11-30 11:10:00,56.95,57.14,56.75,56.76,174453.0,52.9032,53.0797,52.7175,52.7267,174453.0
2022-11-30 11:15:00,56.76,57.0,56.75,56.99,114983.0,52.7267,52.9497,52.7175,52.9404,114983.0
2022-11-30 11:20:00,56.98,57.0,56.71,56.91,122890.0,52.9311,52.9497,52.6803,52.8661,122890.0
2022-11-30 11:25:00,56.89,56.93,56.66,56.78,118331.0,52.8475,52.8847,52.6339,52.7453,118331.0
2022-11-30 11:30:00,56.81,56.95,56.75,56.93,70052.0,52.7732,52.9032,52.7175,52.8847,70052.0
2022-11-30 11:35:00,56.93,57.08,56.85,57.05,74182.0,52.8847,53.024,52.8104,52.9961,74182.0
2022-11-30 11:40:00,57.05,57.09,57.0,57.09,41194.0,52.9961,53.0333,52.9497,53.0333,41194.0
2022-11-30 11:45:00,57.1,57.23,57.1,57.16,50265.0,53.0426,53.1633,53.0426,53.0983,50265.0
2022-11-30 11:50:00,57.15,57.23,57.1,57.17,76319.0,53.089,53.1633,53.0426,53.1076,76319.0
2022-11-30 11:55:00,57.17,57.21,57.0,57.02,39946.0,53.1076,53.1448,52.9497,52.9683,39946.0
2022-11-30 12:00:00,57.02,57.04,56.96,57.0,42124.0,52.9683,52.9868,52.9125,52.9497,42124.0
2022-11-30 12:05:00,57.0,57.02,56.86,56.93,52684.0,52.9497,52.9683,52.8196,52.8847,52684.0
2022-11-30 12:10:00,56.94,57.02,56.93,57.02,40529.0,52.894,52.9683,52.8847,52.9683,40529.0
2022-11-30 12:15:00,57.0,57.04,56.94,56.98,47139.0,52.9497,52.9868,52.894,52.9311,47139.0
2022-11-30 12:20:00,56.98,57.08,56.93,57.03,68814.0,52.9311,53.024,52.8847,52.9776,68814.0
2022-11-30 12:25:00,57.02,57.04,56.95,57.03,35352.0,52.9683,52.9868,52.9032,52.9776,35352.0
2022-11-30 12:30:00,57.04,57.09,57.01,57.04,72247.0,52.9868,53.0333,52.959,52.9868,72247.0
2022-11-30 12:35:00,57.04,57.06,56.93,57.05,55619.0,52.9868,53.0054,52.8847,52.9961,55619.0
2022-11-30 12:40:00,57.04,57.1,57.01,57.05,46739.0,52.9868,53.0426,52.959,52.9961,46739.0
2022-11-30 12:45:00,57.05,57.09,57.04,57.09,24948.0,52.9961,53.0333,52.9868,53.0333,24948.0
2022-11-30 12:50:00,57.1,57.11,57.0,57.01,62456.0,53.0426,53.0519,52.9497,52.959,62456.0
2022-11-30 12:55:00,57.01,57.01,56.83,56.92,50523.0,52.959,52.959,52.7918,52.8754,50523.0
2022-11-30 13:00:00,56.93,57.1,56.92,57.08,56418.0,52.8847,53.0426,52.8754,53.024,56418.0
2022-11-30 13:05:00,57.07,57.19,57.03,57.17,90309.0,53.0147,53.1262,52.9776,53.1076,90309.0
2022-11-30 13:10:00,57.17,57.21,57.1,57.12,119665.0,53.1076,53.1448,53.0426,53.0612,119665.0
2022-11-30 13:15:00,57.12,57.15,57.05,57.09,52639.0,53.0612,53.089,52.9961,53.0333,52639.0
2022-11-30 13:20:00,57.09,57.13,57.04,57.12,45494.0,53.0333,53.0705,52.9868,53.0612,45494.0
2022-11-30 13:25:00,57.12,57.18,57.09,57.12,75499.0,53.0612,53.1169,53.0333,53.0612,75499.0
2022-11-30 13:30:00,57.11,57.28,56.87,56.98,188467.0,53.0519,53.2098,52.8289,52.9311,188467.0
2022-11-30 13:35:00,57.01,57.38,57.0,57.38,144920.0,52.959,53.3027,52.9497,53.3027,144920.0
2022-11-30 13:40:00,57.4,57.59,57.39,57.57,69779.0,53.3213,53.4978,53.312,53.4792,69779.0
2022-11-30 13:45:00,57.57,57.63,57.2,57.56,53388.0,53.4792,53.5349,53.1355,53.4699,53388.0
2022-11-30 13:50:00,57.56,57.69,57.54,57.68,53167.0,53.4699,53.5907,53.4513,53.5814,53167.0
2022-11-30 13:55:00,57.68,57.75,57.62,57.64,90867.0,53.5814,53.6464,53.5256,53.5442,90867.0
2022-11-30 14:00:00,57.64,57.99,57.63,57.94,111749.0,53.5442,53.8693,53.5349,53.8229,111749.0
2022-11-30 14:05:00,57.94,58.09,57.87,57.88,88151.0,53.8229,53.9622,53.7579,53.7672,88151.0
2022-11-30 14:10:00,57.87,58.03,57.82,58.0,99104.0,53.7579,53.9065,53.7114,53.8786,99104.0
2022-11-30 14:15:00,58.0,58.31,57.99,58.29,88531.0,53.8786,54.1666,53.8693,54.148,88531.0
2022-11-30 14:20:00,58.29,58.39,58.08,58.11,103894.0,54.148,54.2409,53.9529,53.9808,103894.0
2022-11-30 14:25:00,58.1,58.17,57.97,58.03,92522.0,53.9715,54.0366,53.8508,53.9065,92522.0
2022-11-30 14:30:00,58.04,58.04,57.78,57.9,77339.0,53.9158,53.9158,53.6743,53.7857,77339.0
2022-11-30 14:35:00,57.91,58.03,57.88,57.95,53061.0,53.795,53.9065,53.7672,53.8322,53061.0
2022-11-30 14:40:00,57.95,58.01,57.86,57.87,71720.0,53.8322,53.8879,53.7486,53.7579,71720.0
2022-11-30 14:45:00,57.87,57.99,57.85,57.98,72814.0,53.7579,53.8693,53.7393,53.8601,72814.0
2022-11-30 14:50:00,57.97,57.98,57.74,57.77,53200.0,53.8508,53.8601,53.6371,53.665,53200.0
2022-11-30 14:55:00,57.77,57.8,57.67,57.79,62624.0,53.665,53.6928,53.5721,53.6836,62624.0
2022-11-30 15:00:00,57.79,57.79,57.61,57.73,72215.0,53.6836,53.6836,53.5163,53.6278,72215.0
2022-11-30 15:05:00,57.71,57.91,57.71,57.91,55237.0,53.6092,53.795,53.6092,53.795,55237.0
2022-11-30 15:10:00,57.92,57.93,57.84,57.87,58346.0,53.8043,53.8136,53.73,53.7579,58346.0
2022-11-30 15:15:00,57.87,58.0,57.85,58.0,84714.0,53.7579,53.8786,53.7393,53.8786,84714.0
2022-11-30 15:20:00,57.99,58.05,57.92,58.0,90063.0,53.8693,53.9251,53.8043,53.8786,90063.0
2022-11-30 15:25:00,58.01,58.05,57.95,58.04,98852.0,53.8879,53.9251,53.8322,53.9158,98852.0
2022-11-30 15:30:00,58.03,58.09,57.98,58.09,131301.0,53.9065,53.9622,53.8601,53.9622,131301.0
2022-11-30 15:35:00,58.1,58.1,57.81,57.81,145315.0,53.9715,53.9715,53.7021,53.7021,145315.0
2022-11-30 15:40:00,57.82,57.88,57.59,57.63,203640.0,53.7114,53.7672,53.4978,53.5349,203640.0
2022-11-30 15:45:00,57.64,57.65,57.38,57.48,300971.0,53.5442,53.5535,53.3027,53.3956,300971.0
2022-11-30 15:50:00,57.47,57.5,57.18,57.23,486327.0,53.3863,53.4142,53.1169,53.1633,486327.0
2022-11-30 15:55:00,57.24,57.24,57.03,57.22,1061776.0,53.1726,53.1726,52.9776,53.1541,1061776.0
2022-12-01 09:30:00,55.33,55.86,55.08,55.12,335645.0,51.3984,51.8907,51.1661,51.2033,335645.0
2022-12-01 09:35:00,55.1,55.49,54.68,55.33,302879.0,51.1847,51.547,50.7945,51.3984,302879.0
2022-12-01 09:40:00,55.31,55.58,55.13,55.4,180530.0,51.3798,51.6306,51.2126,51.4634,180530.0
2022-12-01 09:45:00,55.39,55.99,55.35,55.87,198002.0,51.4541,52.0115,51.4169,51.9,198002.0
2022-12-01 09:50:00,55.87,56.21,55.87,56.12,139527.0,51.9,52.2158,51.9,52.1322,139527.0
2022-12-01 09:55:00,56.14,56.24,56.01,56.09,167951.0,52.1508,52.2437,52.03,52.1044,167951.0
2022-12-01 10:00:00,56.11,56.33,55.98,56.32,154598.0,52.1229,52.3273,52.0022,52.318,154598.0
2022-12-01 10:05:00,56.32,56.37,55.98,56.21,87741.0,52.318,52.3645,52.0022,52.2158,87741.0
2022-12-01 10:10:00,56.21,56.28,55.97,56.05,99861.0,52.2158,52.2809,51.9929,52.0672,99861.0
2022-12-01 10:15:00,56.07,56.24,55.96,56.0,71215.0,52.0858,52.2437,51.9836,52.0208,71215.0
2022-12-01 10:20:00,56.01,56.11,55.97,56.09,64586.0,52.03,52.1229,51.9929,52.1044,64586.0
2022-12-01 10:25:00,56.1,56.29,56.04,56.08,86599.0,52.1136,52.2901,52.0579,52.0951,86599.0
2022-12-01 10:30:00,56.08,56.1,55.89,55.98,88028.0,52.0951,52.1136,51.9186,52.0022,88028.0
2022-12-01 10:35:00,55.98,56.12,55.93,55.98,67871.0,52.0022,52.1322,51.9557,52.0022,67871.0
2022-12-01 10:40:00,55.96,56.01,55.89,55.97,54405.0,51.9836,52.03,51.9186,51.9929,54405.0
2022-12-01 10:45:00,55.98,56.21,55.91,56.2,133754.0,52.0022,52.2158,51.9371,52.2065,133754.0
2022-12-01 10:50:00,56.2,56.22,56.12,56.12,81916.0,52.2065,52.2251,52.1322,52.1322,81916.0
2022-12-01 10:55:00,56.13,56.21,56.04,56.2,80870.0,52.1415,52.2158,52.0579,52.2065,80870.0
2022-12-01 11:00:00,56.21,56.22,56.13,56.13,66227.0,52.2158,52.2251,52.1415,52.1415,66227.0
2022-12-01 11:05:00,56.14,56.16,55.9,55.98,47704.0,52.1508,52.1694,51.9279,52.0022,47704.0
2022-12-01 11:10:00,55.97,55.98,55.85,55.9,44418.0,51.9929,52.0022,51.8814,51.9279,44418.0
2022-12-01 11:15:00,55.88,56.01,55.83,55.87,54931.0,51.9093,52.03,51.8628,51.9,54931.0
2022-12-01 11:20:00,55.89,56.04,55.88,56.0,52685.0,51.9186,52.0579,51.9093,52.0208,52685.0
2022-12-01 11:25:00,56.0,56.02,55.92,55.96,50283.0,52.0208,52.0393,51.9464,51.9836,50283.0
2022-12-01 11:30:00,56.0,56.16,55.99,56.15,38991.0,52.0208,52.1694,52.0115,52.1601,38991.0
2022-12-01 11:35:00,56.15,56.16,55.98,56.03,42992.0,52.1601,52.1694,52.0022,52.0486,42992.0
2022-12-01 11:40:00,56.03,56.07,55.96,55.97,35078.0,52.0486,52.0858,51.9836,51.9929,35078.0
2022-12-01 11:45:00,55.97,55.98,55.89,55.92,47080.0,51.9929,52.0022,51.9186,51.9464,47080.0
2022-12-01 11:50:00,55.93,56.03,55.92,55.98,39203.0,51.9557,52.0486,51.9464,52.0022,39203.0
2022-12-01 11:55:00,55.97,55.98,55.93,55.97,41379.0,51.9929,52.0022,51.9557,51.9929,41379.0
2022-12-01 12:00:00,55.97,56.01,55.9,55.9,59329.0,51.9929,52.03,51.9279,51.9279,59329.0
2022-12-01 12:05:00,55.91,55.98,55.88,55.94,41273.0,51.9371,52.0022,51.9093,51.965,41273.0
2022-12-01 12:10:00,55.95,56.09,55.95,56.08,27209.0,51.9743,52.1044,51.9743,52.0951,27209.0
2022-12-01 12:15:00,56.08,56.09,55.95,55.95,26914.0,52.0951,52.1044,51.9743,51.9743,26914.0
2022-12-01 12:20:00,55.96,56.05,55.96,56.02,37861.0,51.9836,52.0672,51.9836,52.0393,37861.0
2022-12-01 12:25:00,56.02,56.09,56.01,56.07,40514.0,52.0393,52.1044,52.03,52.0858,40514.0
2022-12-01 12:30:00,56.08,56.14,56.04,56.05,30411.0,52.0951,52.1508,52.0579,52.0672,30411.0
2022-12-01 12:35:00,56.05,56.05,55.97,55.99,23543.0,52.0672,52.0672,51.9929,52.0115,23543.0
2022-12-01 12:40:00,55.98,56.03,55.97,55.99,36279.0,52.0022,52.0486,51.9929,52.0115,36279.0
2022-12-01 12:45:00,55.99,56.01,55.93,55.96,28316.0,52.0115,52.03,51.9557,51.9836,28316.0
2022-12-01 12:50:00,55.96,55.99,55.94,55.95,32539.0,51.9836,52.0115,51.965,51.9743,32539.0
2022-12-01 12:55:00,55.95,56.02,55.95,56.01,18255.0,51.9743,52.0393,51.9743,52.03,18255.0
2022-12-01 13:00:00,56.0,56.08,55.98,56.08,36445.0,52.0208,52.0951,52.0022,52.0951,36445.0
2022-12-01 13:05:00,56.07,56.16,56.06,56.13,42368.0,52.0858,52.1694,52.0765,52.1415,42368.0
2022-12-01 13:10:00,56.12,56.14,56.0,56.01,36474.0,52.1322,52.1508,52.0208,52.03,36474.0
2022-12-01 13:15:00,56.02,56.02,55.9,55.94,28807.0,52.0393,52.0393,51.9279,51.965,28807.0
2022-12-01 13:20:00,55.94,55.98,55.93,55.95,23508.0,51.965,52.0022,51.9557,51.9743,23508.0
2022-12-01 13:25:00,55.95,56.0,55.95,55.97,14923.0,51.9743,52.0208,51.9743,51.9929,14923.0
2022-12-01 13:30:00,55.96,56.05,55.96,56.0,28767.0,51.9836,52.0672,51.9836,52.0208,28767.0
2022-12-01 13:35:00,56.0,56.02,55.96,55.98,15793.0,52.0208,52.0393,51.9836,52.0022,15793.0
2022-12-01 13:40:00,55.99,56.04,55.99,56.0,25931.0,52.0115,52.0579,52.0115,52.0208,25931.0
2022-12-01 13:45:00,56.0,56.01,55.93,55.96,51973.0,52.0208,52.03,51.9557,51.9836,51973.0
2022-12-01 13:50:00,55.96,55.98,55.93,55.96,40646.0,51.9836,52.0022,51.9557,51.9836,40646.0
2022-12-01 13:55:00,55.96,55.98,55.93,55.98,30772.0,51.9836,52.0022,51.9557,52.0022,30772.0
2022-12-01 14:00:00,55.97,55.98,55.87,55.88,54069.0,51.9929,52.0022,51.9,51.9093,54069.0
2022-12-01 14:05:00,55.88,55.89,55.75,55.76,54088.0,51.9093,51.9186,51.7885,51.7978,54088.0
2022-12-01 14:10:00,55.77,55.88,55.75,55.85,107694.0,51.8071,51.9093,51.7885,51.8814,107694.0
2022-12-01 14:15:00,55.85,55.98,55.84,55.92,30287.0,51.8814,52.0022,51.8721,51.9464,30287.0
2022-12-01 14:20:00,55.93,55.97,55.91,55.95,37472.0,51.9557,51.9929,51.9371,51.9743,37472.0
2022-12-01 14:25:00,55.96,55.98,55.89,55.92,23910.0,51.9836,52.0022,51.9186,51.9464,23910.0
2022-12-01 14:30:00,55.93,55.98,55.9,55.94,17524.0,51.9557,52.0022,51.9279,51.965,17524.0
2022-12-01 14:35:00,55.94,55.96,55.92,55.94,14153.0,51.965,51.9836,51.9464,51.965,14153.0
2022-12-01 14:40:00,55.94,55.97,55.92,55.96,11943.0,51.965,51.9929,51.9464,51.9836,11943.0
2022-12-01 14:45:00,55.96,56.01,55.94,55.96,39062.0,51.9836,52.03,51.965,51.9836,39062.0
2022-12-01 14:50:00,55.95,55.99,55.91,55.91,79451.0,51.9743,52.0115,51.9371,51.9371,79451.0
2022-12-01 14:55:00,55.91,55.93,55.86,55.9,47349.0,51.9371,51.9557,51.8907,51.9279,47349.0
2022-12-01 15:00:00,55.9,55.93,55.87,55.91,30783.0,51.9279,51.9557,51.9,51.9371,30783.0
2022-12-01 15:05:00,55.91,55.97,55.9,55.94,81040.0,51.9371,51.9929,51.9279,51.965,81040.0
2022-12-01 15:10:00,55.93,55.93,55.87,55.89,40489.0,51.9557,51.9557,51.9,51.9186,40489.0
2022-12-01 15:15:00,55.9,56.01,55.85,55.97,116247.0,51.9279,52.03,51.8814,51.9929,116247.0
2022-12-01 15:20:00,55.97,56.0,55.96,56.0,21180.0,51.9929,52.0208,51.9836,52.0208,21180.0
2022-12-01 15:25:00,56.0,56.01,55.97,56.01,31202.0,52.0208,52.03,51.9929,52.03,31202.0
2022-12-01 15:30:00,56.01,56.05,55.95,55.95,47295.0,52.03,52.0672,51.9743,51.9743,47295.0
2022-12-01 15:35:00,55.94,55.98,55.93,55.97,34339.0,51.965,52.0022,51.9557,51.9929,34339.0
2022-12-01 15:40:00,55.97,56.04,55.95,56.04,81592.0,51.9929,52.0579,51.9743,52.0579,81592.0
2022-12-01 15:45:00,56.04,56.04,55.93,55.94,79407.0,52.0579,52.0579,51.9557,51.965,79407.0
2022-12-01 15:50:00,55.94,55.99,55.91,55.96,124455.0,51.965,52.0115,51.9371,51.9836,124455.0
2022-12-01 15:55:00,55.96,55.96,55.84,55.85,205721.0,51.9836,51.9836,51.8721,51.8814,205721.0
2022-12-02 09:30:00,55.16,56.44,55.05,56.44,179803.0,51.2404,52.4295,51.1383,52.4295,179803.0
2022-12-02 09:35:00,56.42,56.66,56.2,56.37,203984.0,52.4109,52.6339,52.2065,52.3645,203984.0
2022-12-02 09:40:00,56.35,56.91,56.29,56.89,178109.0,52.3459,52.8661,52.2901,52.8475,178109.0
2022-12-02 09:45:00,56.89,57.39,56.78,57.32,208369.0,52.8475,53.312,52.7453,53.247,208369.0
2022-12-02 09:50:00,57.32,57.9,57.32,57.84,201300.0,53.247,53.7857,53.247,53.73,201300.0
2022-12-02 09:55:00,57.83,58.56,57.82,58.29,350981.0,53.7207,54.3988,53.7114,54.148,350981.0
2022-12-02 10:00:00,58.28,58.39,57.82,57.89,214096.0,54.1387,54.2409,53.7114,53.7765,214096.0
2022-12-02 10:05:00,57.9,58.05,57.72,57.9,120566.0,53.7857,53.9251,53.6185,53.7857,120566.0
2022-12-02 10:10:00,57.91,58.28,57.83,58.26,130851.0,53.795,54.1387,53.7207,54.1202,130851.0
2022-12-02 10:15:00,58.27,58.48,58.04,58.07,101848.0,54.1294,54.3245,53.9158,53.9437,101848.0
2022-12-02 10:20:00,58.07,58.17,57.88,58.06,102016.0,53.9437,54.0366,53.7672,53.9344,102016.0
2022-12-02 10:25:00,58.02,58.24,57.88,57.94,101090.0,53.8972,54.1016,53.7672,53.8229,101090.0
2022-12-02 10:30:00,57.93,58.13,57.76,58.11,180436.0,53.8136,53.9994,53.6557,53.9808,180436.0
2022-12-02 10:35:00,58.1,58.23,57.96,58.06,77890.0,53.9715,54.0923,53.8415,53.9344,77890.0
2022-12-02 10:40:00,58.04,58.16,57.93,58.08,84316.0,53.9158,54.0273,53.8136,53.9529,84316.0
2022-12-02 10:45:00,58.06,58.18,58.04,58.1,59709.0,53.9344,54.0458,53.9158,53.9715,59709.0
2022-12-02 10:50:00,58.09,58.12,57.89,58.07,180465.0,53.9622,53.9901,53.7765,53.9437,180465.0
2022-12-02 10:55:00,58.08,58.16,57.95,58.09,97483.0,53.9529,54.0273,53.8322,53.9622,97483.0
2022-12-02 11:00:00,58.08,58.14,57.96,57.99,104902.0,53.9529,54.0087,53.8415,53.8693,104902.0
2022-12-02 11:05:00,58.0,58.32,57.99,58.31,124937.0,53.8786,54.1759,53.8693,54.1666,124937.0
2022-12-02 11:10:00,58.35,58.39,58.18,58.29,49358.0,54.2038,54.2409,54.0458,54.148,49358.0
2022-12-02 11:15:00,58.29,58.52,58.28,58.49,133608.0,54.148,54.3617,54.1387,54.3338,133608.0
2022-12-02 11:20:00,58.51,58.8,58.47,58.79,185443.0,54.3524,54.6218,54.3152,54.6125,185443.0
2022-12-02 11:25:00,58.79,59.0,58.69,58.96,189844.0,54.6125,54.8076,54.5196,54.7704,189844.0
2022-12-02 11:30:00,58.97,59.15,58.86,59.15,223730.0,54.7797,54.9469,54.6775,54.9469,223730.0
2022-12-02 11:35:00,59.15,59.57,59.08,59.56,250564.0,54.9469,55.3371,54.8819,55.3278,250564.0
2022-12-02 11:40:00,59.56,59.62,59.35,59.41,188427.0,55.3278,55.3835,55.1327,55.1884,188427.0
2022-12-02 11:45:00,59.42,59.67,59.4,59.46,82998.0,55.1977,55.43,55.1792,55.2349,82998.0
2022-12-02 11:50:00,59.45,59.58,59.29,59.3,76417.0,55.2256,55.3464,55.077,55.0863,76417.0
2022-12-02 11:55:00,59.31,59.53,59.24,59.27,84750.0,55.0955,55.2999,55.0305,55.0584,84750.0
2022-12-02 12:00:00,59.27,59.44,59.26,59.35,57368.0,55.0584,55.2163,55.0491,55.1327,57368.0
2022-12-02 12:05:00,59.35,59.46,59.31,59.37,50827.0,55.1327,55.2349,55.0955,55.1513,50827.0
2022-12-02 12:10:00,59.35,59.5,59.31,59.45,63143.0,55.1327,55.272,55.0955,55.2256,63143.0
2022-12-02 12:15:00,59.44,59.48,59.36,59.37,51019.0,55.2163,55.2535,55.142,55.1513,51019.0
2022-12-02 12:20:00,59.37,59.38,59.24,59.34,57866.0,55.1513,55.1606,55.0305,55.1234,57866.0
2022-12-02 12:25:00,59.33,59.46,59.29,59.43,90776.0,55.1141,55.2349,55.077,55.207,90776.0
2022-12-02 12:30:00,59.43,59.51,59.37,59.42,128859.0,55.207,55.2813,55.1513,55.1977,128859.0
2022-12-02 12:35:00,59.41,59.48,59.37,59.43,103000.0,55.1884,55.2535,55.1513,55.207,103000.0
2022-12-02 12:40:00,59.42,59.44,59.37,59.39,49103.0,55.1977,55.2163,55.1513,55.1699,49103.0
2022-12-02 12:45:00,59.38,59.39,59.29,59.34,67507.0,55.1606,55.1699,55.077,55.1234,67507.0
2022-12-02 12:50:00,59.34,59.37,59.2,59.2,45009.0,55.1234,55.1513,54.9934,54.9934,45009.0
2022-12-02 12:55:00,59.2,59.21,58.96,59.0,64014.0,54.9934,55.0027,54.7704,54.8076,64014.0
2022-12-02 13:00:00,58.99,59.03,58.82,58.83,45559.0,54.7983,54.8354,54.6404,54.6497,45559.0
2022-12-02 13:05:00,58.85,58.88,58.75,58.79,30922.0,54.6682,54.6961,54.5753,54.6125,30922.0
2022-12-02 13:10:00,58.78,58.87,58.65,58.75,57011.0,54.6032,54.6868,54.4824,54.5753,57011.0
2022-12-02 13:15:00,58.75,58.77,58.65,58.65,41472.0,54.5753,54.5939,54.4824,54.4824,41472.0
2022-12-02 13:20:00,58.66,58.82,58.64,58.79,49435.0,54.4917,54.6404,54.4732,54.6125,49435.0
2022-12-02 13:25:00,58.79,58.95,58.79,58.93,41190.0,54.6125,54.7611,54.6125,54.7426,41190.0
2022-12-02 13:30:00,58.93,59.0,58.89,58.91,55318.0,54.7426,54.8076,54.7054,54.724,55318.0
2022-12-02 13:35:00,58.91,58.92,58.73,58.85,69317.0,54.724,54.7333,54.5568,54.6682,69317.0
2022-12-02 13:40:00,58.85,58.9,58.74,58.77,32015.0,54.6682,54.7147,54.5661,54.5939,32015.0
2022-12-02 13:45:00,58.76,58.79,58.7,58.71,23631.0,54.5846,54.6125,54.5289,54.5382,23631.0
2022-12-02 13:50:00,58.71,58.76,58.64,58.7,49590.0,54.5382,54.5846,54.4732,54.5289,49590.0
2022-12-02 13:55:00,58.7,58.71,58.66,58.7,28192.0,54.5289,54.5382,54.4917,54.5289,28192.0
2022-12-02 14:00:00,58.69,58.71,58.65,58.66,67247.0,54.5196,54.5382,54.4824,54.4917,67247.0
2022-12-02 14:05:00,58.66,58.67,58.54,58.59,40846.0,54.4917,54.501,54.3803,54.4267,40846.0
2022-12-02 14:10:00,58.59,58.65,58.54,58.65,59570.0,54.4267,54.4824,54.3803,54.4824,59570.0
2022-12-02 14:15:00,58.65,58.69,58.57,58.6,40858.0,54.4824,54.5196,54.4081,54.436,40858.0
2022-12-02 14:20:00,58.6,58.62,58.56,58.58,19569.0,54.436,54.4546,54.3988,54.4174,19569.0
2022-12-02 14:25:00,58.59,58.63,58.57,58.58,35245.0,54.4267,54.4639,54.4081,54.4174,35245.0
2022-12-02 14:30:00,58.57,58.57,58.49,58.51,26154.0,54.4081,54.4081,54.3338,54.3524,26154.0
2022-12-02 14:35:00,58.5,58.56,58.5,58.56,34154.0,54.3431,54.3988,54.3431,54.3988,34154.0
2022-12-02 14:40:00,58.56,58.64,58.55,58.61,19766.0,54.3988,54.4732,54.3896,54.4453,19766.0
2022-12-02 14:45:00,58.61,58.7,58.6,58.68,39503.0,54.4453,54.5289,54.436,54.5103,39503.0
2022-12-02 14:50:00,58.67,58.75,58.67,58.74,39826.0,54.501,54.5753,54.501,54.5661,39826.0
2022-12-02 14:55:00,58.75,58.87,58.74,58.86,43185.0,54.5753,54.6868,54.5661,54.6775,43185.0
2022-12-02 15:00:00,58.85,58.95,58.79,58.94,51176.0,54.6682,54.7611,54.6125,54.7518,51176.0
2022-12-02 15:05:00,58.94,58.98,58.89,58.98,42352.0,54.7518,54.789,54.7054,54.789,42352.0
2022-12-02 15:10:00,58.98,59.07,58.95,59.07,34749.0,54.789,54.8726,54.7611,54.8726,34749.0
2022-12-02 15:15:00,59.07,59.14,58.94,58.94,193970.0,54.8726,54.9376,54.7518,54.7518,193970.0
2022-12-02 15:20:00,58.93,59.12,58.9,59.07,95589.0,54.7426,54.919,54.7147,54.8726,95589.0
2022-12-02 15:25:00,59.07,59.09,58.98,59.05,111389.0,54.8726,54.8912,54.789,54.854,111389.0
2022-12-02 15:30:00,59.04,59.1,58.88,58.89,73887.0,54.8447,54.9005,54.6961,54.7054,73887.0
2022-12-02 15:35:00,58.89,58.9,58.73,58.76,107672.0,54.7054,54.7147,54.5568,54.5846,107672.0
2022-12-02 15:40:00,58.76,58.84,58.62,58.7,101107.0,54.5846,54.6589,54.4546,54.5289,101107.0
2022-12-02 15:45:00,58.7,58.7,58.54,58.57,100049.0,54.5289,54.5289,54.3803,54.4081,100049.0
2022-12-02 15:50:00,58.58,58.64,58.53,58.54,151243.0,54.4174,54.4732,54.371,54.3803,151243.0
2022-12-02 15:55:00,58.53,58.68,58.53,58.62,307623.0,54.371,54.5103,54.371,54.4546,307623.0
2022-12-05 09:30:00,60.7,60.74,59.61,59.78,670593.0,56.3868,56.4239,55.3742,55.5322,670593.0
2022-12-05 09:35:00,59.77,60.61,59.76,59.78,556633.0,55.5229,56.3032,55.5136,55.5322,556633.0
2022-12-05 09:40:00,59.77,60.13,59.6,60.0,313012.0,55.5229,55.8573,55.3649,55.7365,313012.0
2022-12-05 09:45:00,59.99,60.21,59.64,59.98,231679.0,55.7272,55.9316,55.4021,55.7179,231679.0
2022-12-05 09:50:00,59.95,59.96,58.98,59.01,228123.0,55.6901,55.6994,54.789,54.8169,228123.0
2022-12-05 09:55:00,59.03,59.13,58.66,58.78,163313.0,54.8354,54.9283,54.4917,54.6032,163313.0
2022-12-05 10:00:00,58.77,59.03,58.56,58.94,182353.0,54.5939,54.8354,54.3988,54.7518,182353.0
2022-12-05 10:05:00,58.93,59.1,58.66,58.73,137501.0,54.7426,54.9005,54.4917,54.5568,137501.0
2022-12-05 10:10:00,58.74,58.97,58.57,58.9,143446.0,54.5661,54.7797,54.4081,54.7147,143446.0
2022-12-05 10:15:00,58.92,58.98,58.67,58.77,72563.0,54.7333,54.789,54.501,54.5939,72563.0
2022-12-05 10:20:00,58.74,58.83,58.63,58.65,79184.0,54.5661,54.6497,54.4639,54.4824,79184.0
2022-12-05 10:25:00,58.65,58.96,58.62,58.72,118165.0,54.4824,54.7704,54.4546,54.5475,118165.0
2022-12-05 10:30:00,58.71,59.07,58.66,58.98,69273.0,54.5382,54.8726,54.4917,54.789,69273.0
2022-12-05 10:35:00,58.97,59.28,58.94,59.21,116857.0,54.7797,55.0677,54.7518,55.0027,116857.0
2022-12-05 10:40:00,59.21,59.4,59.2,59.28,132285.0,55.0027,55.1792,54.9934,55.0677,132285.0
2022-12-05 10:45:00,59.27,59.38,59.14,59.17,130665.0,55.0584,55.1606,54.9376,54.9655,130665.0
2022-12-05 10:50:00,59.16,59.32,59.16,59.21,77002.0,54.9562,55.1048,54.9562,55.0027,77002.0
2022-12-05 10:55:00,59.21,59.38,59.13,59.36,101002.0,55.0027,55.1606,54.9283,55.142,101002.0
2022-12-05 11:00:00,59.36,59.42,59.16,59.2,72185.0,55.142,55.1977,54.9562,54.9934,72185.0
2022-12-05 11:05:00,59.18,59.21,59.08,59.18,62794.0,54.9748,55.0027,54.8819,54.9748,62794.0
2022-12-05 11:10:00,59.18,59.43,59.17,59.38,75107.0,54.9748,55.207,54.9655,55.1606,75107.0
2022-12-05 11:15:00,59.36,59.36,59.0,59.09,92732.0,55.142,55.142,54.8076,54.8912,92732.0
2022-12-05 11:20:00,59.07,59.1,58.92,59.0,69019.0,54.8726,54.9005,54.7333,54.8076,69019.0
2022-12-05 11:25:00,58.99,59.18,58.96,59.18,41851.0,54.7983,54.9748,54.7704,54.9748,41851.0
2022-12-05 11:30:00,59.18,59.21,59.08,59.11,63997.0,54.9748,55.0027,54.8819,54.9098,63997.0
2022-12-05 11:35:00,59.1,59.16,58.98,59.09,75988.0,54.9005,54.9562,54.789,54.8912,75988.0
2022-12-05 11:40:00,59.07,59.36,59.05,59.2,84005.0,54.8726,55.142,54.854,54.9934,84005.0
2022-12-05 11:45:00,59.2,59.31,59.13,59.14,40848.0,54.9934,55.0955,54.9283,54.9376,40848.0
2022-12-05 11:50:00,59.14,59.19,59.09,59.09,27170.0,54.9376,54.9841,54.8912,54.8912,27170.0
2022-12-05 11:55:00,59.1,59.13,59.03,59.1,27242.0,54.9005,54.9283,54.8354,54.9005,27242.0
2022-12-05 12:00:00,59.11,59.21,59.04,59.11,33876.0,54.9098,55.0027,54.8447,54.9098,33876.0
2022-12-05 12:05:00,59.12,59.19,59.09,59.18,33787.0,54.919,54.9841,54.8912,54.9748,33787.0
2022-12-05 12:10:00,59.17,59.17,59.02,59.07,38751.0,54.9655,54.9655,54.8262,54.8726,38751.0
2022-12-05 12:15:00,59.05,59.1,59.04,59.07,56557.0,54.854,54.9005,54.8447,54.8726,56557.0
2022-12-05 12:20:00,59.05,59.12,59.02,59.12,29969.0,54.854,54.919,54.8262,54.919,29969.0
2022-12-05 12:25:00,59.12,59.2,59.09,59.18,34512.0,54.919,54.9934,54.8912,54.9748,34512.0
2022-12-05 12:30:00,59.2,59.23,59.12,59.13,31833.0,54.9934,55.0212,54.919,54.9283,31833.0
2022-12-05 12:35:00,59.11,59.18,59.09,59.18,15046.0,54.9098,54.9748,54.8912,54.9748,15046.0
2022-12-05 12:40:00,59.18,59.22,59.15,59.19,22778.0,54.9748,55.0119,54.9469,54.9841,22778.0
2022-12-05 12:45:00,59.19,59.38,59.18,59.3,31140.0,54.9841,55.1606,54.9748,55.0863,31140.0
2022-12-05 12:50:00,59.3,59.33,59.14,59.19,51429.0,55.0863,55.1141,54.9376,54.9841,51429.0
2022-12-05 12:55:00,59.18,59.21,59.12,59.2,24264.0,54.9748,55.0027,54.919,54.9934,24264.0
2022-12-05 13:00:00,59.19,59.25,59.17,59.17,16195.0,54.9841,55.0398,54.9655,54.9655,16195.0
2022-12-05 13:05:00,59.14,59.28,59.13,59.24,36064.0,54.9376,55.0677,54.9283,55.0305,36064.0
2022-12-05 13:10:00,59.25,59.28,59.22,59.27,25716.0,55.0398,55.0677,55.0119,55.0584,25716.0
2022-12-05 13:15:00,59.29,59.33,59.2,59.22,30186.0,55.077,55.1141,54.9934,55.0119,30186.0
2022-12-05 13:20:00,59.21,59.22,59.06,59.1,32440.0,55.0027,55.0119,54.8633,54.9005,32440.0
2022-12-05 13:25:00,59.11,59.17,59.09,59.12,15640.0,54.9098,54.9655,54.8912,54.919,15640.0
2022-12-05 13:30:00,59.13,59.15,59.09,59.12,20018.0,54.9283,54.9469,54.8912,54.919,20018.0
2022-12-05 13:35:00,59.12,59.29,59.12,59.27,32413.0,54.919,55.077,54.919,55.0584,32413.0
2022-12-05 13:40:00,59.28,59.36,59.21,59.23,58140.0,55.0677,55.142,55.0027,55.0212,58140.0
2022-12-05 13:45:00,59.25,59.28,59.19,59.23,19303.0,55.0398,55.0677,54.9841,55.0212,19303.0
2022-12-05 13:50:00,59.23,59.23,59.14,59.14,18408.0,55.0212,55.0212,54.9376,54.9376,18408.0
2022-12-05 13:55:00,59.15,59.15,59.02,59.05,33354.0,54.9469,54.9469,54.8262,54.854,33354.0
2022-12-05 14:00:00,59.05,59.12,58.98,59.01,75527.0,54.854,54.919,54.789,54.8169,75527.0
2022-12-05 14:05:00,59.02,59.05,58.93,59.01,41225.0,54.8262,54.854,54.7426,54.8169,41225.0
2022-12-05 14:10:00,59.01,59.12,59.0,59.12,33132.0,54.8169,54.919,54.8076,54.919,33132.0
2022-12-05 14:15:00,59.11,59.17,59.02,59.04,52326.0,54.9098,54.9655,54.8262,54.8447,52326.0
2022-12-05 14:20:00,59.03,59.06,58.96,59.04,31115.0,54.8354,54.8633,54.7704,54.8447,31115.0
2022-12-05 14:25:00,59.03,59.04,58.96,58.98,19251.0,54.8354,54.8447,54.7704,54.789,19251.0
2022-12-05 14:30:00,59.0,59.01,58.86,58.87,44977.0,54.8076,54.8169,54.6775,54.6868,44977.0
2022-12-05 14:35:00,58.86,58.9,58.79,58.83,34910.0,54.6775,54.7147,54.6125,54.6497,34910.0
2022-12-05 14:40:00,58.82,58.82,58.73,58.77,25691.0,54.6404,54.6404,54.5568,54.5939,25691.0
2022-12-05 14:45:00,58.76,58.79,58.69,58.74,43115.0,54.5846,54.6125,54.5196,54.5661,43115.0
2022-12-05 14:50:00,58.72,58.94,58.72,58.9,49665.0,54.5475,54.7518,54.5475,54.7147,49665.0
2022-12-05 14:55:00,58.9,58.9,58.82,58.86,42802.0,54.7147,54.7147,54.6404,54.6775,42802.0
2022-12-05 15:00:00,58.86,58.86,58.78,58.8,22836.0,54.6775,54.6775,54.6032,54.6218,22836.0
2022-12-05 15:05:00,58.82,58.92,58.79,58.91,40907.0,54.6404,54.7333,54.6125,54.724,40907.0
2022-12-05 15:10:00,58.91,58.95,58.89,58.9,33934.0,54.724,54.7611,54.7054,54.7147,33934.0
2022-12-05 15:15:00,58.91,58.96,58.87,58.91,44523.0,54.724,54.7704,54.6868,54.724,44523.0
2022-12-05 15:20:00,58.91,59.0,58.91,58.97,53117.0,54.724,54.8076,54.724,54.7797,53117.0
2022-12-05 15:25:00,58.97,59.04,58.94,58.95,73247.0,54.7797,54.8447,54.7518,54.7611,73247.0
2022-12-05 15:30:00,58.96,59.16,58.96,59.13,50879.0,54.7704,54.9562,54.7704,54.9283,50879.0
2022-12-05 15:35:00,59.14,59.14,58.99,59.02,49357.0,54.9376,54.9376,54.7983,54.8262,49357.0
2022-12-05 15:40:00,59.0,59.11,58.96,59.11,69973.0,54.8076,54.9098,54.7704,54.9098,69973.0
2022-12-05 15:45:00,59.1,59.15,59.02,59.07,142388.0,54.9005,54.9469,54.8262,54.8726,142388.0
2022-12-05 15:50:00,59.07,59.17,59.03,59.15,125750.0,54.8726,54.9655,54.8354,54.9469,125750.0
2022-12-05 15:55:00,59.16,59.25,59.12,59.18,235804.0,54.9562,55.0398,54.919,54.9748,235804.0
2022-12-06 09:30:00,60.2,60.49,59.67,59.69,306626.0,55.9223,56.1917,55.43,55.4485,306626.0
2022-12-06 09:35:00,59.7,59.75,59.4,59.4,208345.0,55.4578,55.5043,55.1792,55.1792,208345.0
2022-12-06 09:40:00,59.39,59.39,58.74,58.91,223993.0,55.1699,55.1699,54.5661,54.724,223993.0
2022-12-06 09:45:00,58.93,59.25,58.53,59.2,226575.0,54.7426,55.0398,54.371,54.9934,226575.0
2022-12-06 09:50:00,59.17,59.38,59.09,59.19,113580.0,54.9655,55.1606,54.8912,54.9841,113580.0
2022-12-06 09:55:00,59.2,59.45,59.09,59.19,134393.0,54.9934,55.2256,54.8912,54.9841,134393.0
2022-12-06 10:00:00,59.19,59.37,58.83,59.05,130191.0,54.9841,55.1513,54.6497,54.854,130191.0
2022-12-06 10:05:00,59.06,59.12,58.86,59.11,64563.0,54.8633,54.919,54.6775,54.9098,64563.0
2022-12-06 10:10:00,59.1,59.21,58.97,58.98,74151.0,54.9005,55.0027,54.7797,54.789,74151.0
2022-12-06 10:15:00,58.99,59.34,58.94,59.32,74950.0,54.7983,55.1234,54.7518,55.1048,74950.0
2022-12-06 10:20:00,59.31,59.6,59.19,59.58,63521.0,55.0955,55.3649,54.9841,55.3464,63521.0
2022-12-06 10:25:00,59.57,59.95,59.55,59.65,112368.0,55.3371,55.6901,55.3185,55.4114,112368.0
2022-12-06 10:30:00,59.64,59.77,59.49,59.49,51043.0,55.4021,55.5229,55.2628,55.2628,51043.0
2022-12-06 10:35:00,59.5,59.68,59.38,59.68,81495.0,55.272,55.4393,55.1606,55.4393,81495.0
2022-12-06 10:40:00,59.69,59.74,59.5,59.73,64887.0,55.4485,55.495,55.272,55.4857,64887.0
2022-12-06 10:45:00,59.75,59.87,59.67,59.82,47859.0,55.5043,55.6158,55.43,55.5693,47859.0
2022-12-06 10:50:00,59.83,60.0,59.82,59.82,61827.0,55.5786,55.7365,55.5693,55.5693,61827.0
2022-12-06 10:55:00,59.8,59.98,59.76,59.83,67761.0,55.5507,55.7179,55.5136,55.5786,67761.0
2022-12-06 11:00:00,59.83,60.03,59.73,59.86,94316.0,55.5786,55.7644,55.4857,55.6065,94316.0
2022-12-06 11:05:00,59.87,60.07,59.86,59.93,85427.0,55.6158,55.8015,55.6065,55.6715,85427.0
2022-12-06 11:10:00,59.93,60.08,59.84,60.01,61603.0,55.6715,55.8108,55.5879,55.7458,61603.0
2022-12-06 11:15:00,60.03,60.17,59.97,60.1,65880.0,55.7644,55.8944,55.7086,55.8294,65880.0
2022-12-06 11:20:00,60.11,60.22,60.11,60.22,59849.0,55.8387,55.9409,55.8387,55.9409,59849.0
2022-12-06 11:25:00,60.21,60.26,60.06,60.18,99394.0,55.9316,55.978,55.7923,55.9037,99394.0
2022-12-06 11:30:00,60.19,60.31,60.08,60.11,68518.0,55.913,56.0245,55.8108,55.8387,68518.0
2022-12-06 11:35:00,60.11,60.17,59.92,59.96,39892.0,55.8387,55.8944,55.6622,55.6994,39892.0
2022-12-06 11:40:00,59.96,59.98,59.84,59.96,49434.0,55.6994,55.7179,55.5879,55.6994,49434.0
2022-12-06 11:45:00,59.96,59.96,59.79,59.9,39046.0,55.6994,55.6994,55.5414,55.6436,39046.0
2022-12-06 11:50:00,59.89,59.97,59.85,59.86,25145.0,55.6343,55.7086,55.5972,55.6065,25145.0
2022-12-06 11:55:00,59.86,59.91,59.77,59.86,39391.0,55.6065,55.6529,55.5229,55.6065,39391.0
2022-12-06 12:00:00,59.85,60.01,59.84,59.96,41338.0,55.5972,55.7458,55.5879,55.6994,41338.0
2022-12-06 12:05:00,59.95,60.09,59.92,60.08,36797.0,55.6901,55.8201,55.6622,55.8108,36797.0
2022-12-06 12:10:00,60.07,60.21,60.04,60.17,34234.0,55.8015,55.9316,55.7737,55.8944,34234.0
2022-12-06 12:15:00,60.17,60.17,59.82,59.87,50039.0,55.8944,55.8944,55.5693,55.6158,50039.0
2022-12-06 12:20:00,59.87,59.93,59.81,59.83,26313.0,55.6158,55.6715,55.56,55.5786,26313.0
2022-12-06 12:25:00,59.83,60.0,59.83,59.98,18152.0,55.5786,55.7365,55.5786,55.7179,18152.0
2022-12-06 12:30:00,59.98,60.1,59.96,60.07,18702.0,55.7179,55.8294,55.6994,55.8015,18702.0
2022-12-06 12:35:00,60.07,60.08,59.84,59.86,29448.0,55.8015,55.8108,55.5879,55.6065,29448.0
2022-12-06 12:40:00,59.87,59.92,59.81,59.92,23910.0,55.6158,55.6622,55.56,55.6622,23910.0
2022-12-06 12:45:00,59.91,60.09,59.9,60.04,25915.0,55.6529,55.8201,55.6436,55.7737,25915.0
2022-12-06 12:50:00,60.05,60.14,60.05,60.09,27420.0,55.783,55.8666,55.783,55.8201,27420.0
2022-12-06 12:55:00,60.11,60.15,60.01,60.01,33151.0,55.8387,55.8759,55.7458,55.7458,33151.0
2022-12-06 13:00:00,60.01,60.03,59.88,59.9,21998.0,55.7458,55.7644,55.625,55.6436,21998.0
2022-12-06 13:05:00,59.89,59.9,59.76,59.76,42531.0,55.6343,55.6436,55.5136,55.5136,42531.0
2022-12-06 13:10:00,59.77,59.86,59.74,59.85,34743.0,55.5229,55.6065,55.495,55.5972,34743.0
2022-12-06 13:15:00,59.85,60.01,59.85,59.98,32082.0,55.5972,55.7458,55.5972,55.7179,32082.0
2022-12-06 13:20:00,59.98,60.08,59.96,59.97,36654.0,55.7179,55.8108,55.6994,55.7086,36654.0
2022-12-06 13:25:00,59.98,59.99,59.91,59.91,23801.0,55.7179,55.7272,55.6529,55.6529,23801.0
2022-12-06 13:30:00,59.9,59.93,59.81,59.89,34516.0,55.6436,55.6715,55.56,55.6343,34516.0
2022-12-06 13:35:00,59.88,59.97,59.85,59.95,33642.0,55.625,55.7086,55.5972,55.6901,33642.0
2022-12-06 13:40:00,59.95,60.08,59.95,60.01,32195.0,55.6901,55.8108,55.6901,55.7458,32195.0
2022-12-06 13:45:00,60.01,60.1,60.01,60.08,19036.0,55.7458,55.8294,55.7458,55.8108,19036.0
2022-12-06 13:50:00,60.07,60.07,59.9,59.91,29246.0,55.8015,55.8015,55.6436,55.6529,29246.0
2022-12-06 13:55:00,59.92,59.96,59.87,59.95,32213.0,55.6622,55.6994,55.6158,55.6901,32213.0
2022-12-06 14:00:00,59.95,59.96,59.88,59.89,46554.0,55.6901,55.6994,55.625,55.6343,46554.0
2022-12-06 14:05:00,59.89,60.05,59.87,60.03,37753.0,55.6343,55.783,55.6158,55.7644,37753.0
2022-12-06 14:10:00,60.03,60.18,60.0,60.12,39830.0,55.7644,55.9037,55.7365,55.848,39830.0
2022-12-06 14:15:00,60.12,60.27,60.11,60.2,50228.0,55.848,55.9873,55.8387,55.9223,50228.0
2022-12-06 14:20:00,60.19,60.23,60.15,60.18,51482.0,55.913,55.9502,55.8759,55.9037,51482.0
2022-12-06 14:25:00,60.18,60.18,60.06,60.11,51296.0,55.9037,55.9037,55.7923,55.8387,51296.0
2022-12-06 14:30:00,60.11,60.19,60.09,60.16,47100.0,55.8387,55.913,55.8201,55.8851,47100.0
2022-12-06 14:35:00,60.17,60.21,60.09,60.19,84703.0,55.8944,55.9316,55.8201,55.913,84703.0
2022-12-06 14:40:00,60.19,60.46,60.17,60.45,94656.0,55.913,56.1638,55.8944,56.1545,94656.0
2022-12-06 14:45:00,60.44,60.44,60.25,60.25,52466.0,56.1453,56.1453,55.9688,55.9688,52466.0
2022-12-06 14:50:00,60.25,60.35,60.19,60.31,40353.0,55.9688,56.0616,55.913,56.0245,40353.0
2022-12-06 14:55:00,60.3,60.35,60.29,60.32,38893.0,56.0152,56.0616,56.0059,56.0338,38893.0
2022-12-06 15:00:00,60.32,60.45,60.32,60.42,46709.0,56.0338,56.1545,56.0338,56.1267,46709.0
2022-12-06 15:05:00,60.43,60.47,60.33,60.35,60913.0,56.136,56.1731,56.0431,56.0616,60913.0
2022-12-06 15:10:00,60.35,60.39,60.31,60.37,81789.0,56.0616,56.0988,56.0245,56.0802,81789.0
2022-12-06 15:15:00,60.38,60.4,60.26,60.26,76050.0,56.0895,56.1081,55.978,55.978,76050.0
2022-12-06 15:20:00,60.27,60.36,60.27,60.36,52209.0,55.9873,56.0709,55.9873,56.0709,52209.0
2022-12-06 15:25:00,60.35,60.35,60.1,60.17,82147.0,56.0616,56.0616,55.8294,55.8944,82147.0
2022-12-06 15:30:00,60.16,60.25,60.13,60.18,80746.0,55.8851,55.9688,55.8573,55.9037,80746.0
2022-12-06 15:35:00,60.18,60.29,60.17,60.26,85156.0,55.9037,56.0059,55.8944,55.978,85156.0
2022-12-06 15:40:00,60.26,60.3,60.18,60.25,81054.0,55.978,56.0152,55.9037,55.9688,81054.0
2022-12-06 15:45:00,60.24,60.35,60.22,60.32,102547.0,55.9595,56.0616,55.9409,56.0338,102547.0
2022-12-06 15:50:00,60.32,60.34,60.22,60.22,139664.0,56.0338,56.0524,55.9409,55.9409,139664.0
2022-12-06 15:55:00,60.23,60.39,60.22,60.34,351284.0,55.9502,56.0988,55.9409,56.0524,351284.0
2022-12-07 09:30:00,57.07,57.87,56.88,57.86,334504.0,53.0147,53.7579,52.8382,53.7486,334504.0
2022-12-07 09:35:00,57.87,58.62,57.87,58.5,220099.0,53.7579,54.4546,53.7579,54.3431,220099.0
2022-12-07 09:40:00,58.51,58.6,58.26,58.42,145365.0,54.3524,54.436,54.1202,54.2688,145365.0
2022-12-07 09:45:00,58.4,58.47,57.63,57.67,258940.0,54.2502,54.3152,53.5349,53.5721,258940.0
2022-12-07 09:50:00,57.68,57.86,57.55,57.78,137149.0,53.5814,53.7486,53.4606,53.6743,137149.0
2022-12-07 09:55:00,57.77,57.77,57.45,57.71,98126.0,53.665,53.665,53.3677,53.6092,98126.0
2022-12-07 10:00:00,57.71,58.09,57.62,58.05,173898.0,53.6092,53.9622,53.5256,53.9251,173898.0
2022-12-07 10:05:00,58.04,58.39,58.04,58.2,88315.0,53.9158,54.2409,53.9158,54.0644,88315.0
2022-12-07 10:10:00,58.17,58.38,57.98,58.27,114632.0,54.0366,54.2316,53.8601,54.1294,114632.0
2022-12-07 10:15:00,58.29,58.39,58.14,58.15,49990.0,54.148,54.2409,54.0087,54.018,49990.0
2022-12-07 10:20:00,58.15,58.21,58.0,58.17,39365.0,54.018,54.0737,53.8786,54.0366,39365.0
2022-12-07 10:25:00,58.17,58.38,58.09,58.38,40557.0,54.0366,54.2316,53.9622,54.2316,40557.0
2022-12-07 10:30:00,58.37,58.39,58.2,58.22,71633.0,54.2223,54.2409,54.0644,54.083,71633.0
2022-12-07 10:35:00,58.2,58.33,58.1,58.14,39693.0,54.0644,54.1852,53.9715,54.0087,39693.0
2022-12-07 10:40:00,58.13,58.39,58.1,58.39,51015.0,53.9994,54.2409,53.9715,54.2409,51015.0
2022-12-07 10:45:00,58.39,58.62,58.39,58.49,123957.0,54.2409,54.4546,54.2409,54.3338,123957.0
2022-12-07 10:50:00,58.48,58.72,58.47,58.61,75447.0,54.3245,54.5475,54.3152,54.4453,75447.0
2022-12-07 10:55:00,58.57,58.67,58.42,58.45,47129.0,54.4081,54.501,54.2688,54.2967,47129.0
2022-12-07 11:00:00,58.43,58.64,58.41,58.57,119854.0,54.2781,54.4732,54.2595,54.4081,119854.0
2022-12-07 11:05:00,58.58,58.69,58.45,58.5,58319.0,54.4174,54.5196,54.2967,54.3431,58319.0
2022-12-07 11:10:00,58.5,58.51,58.33,58.33,50848.0,54.3431,54.3524,54.1852,54.1852,50848.0
2022-12-07 11:15:00,58.34,58.44,58.33,58.41,38291.0,54.1945,54.2874,54.1852,54.2595,38291.0
2022-12-07 11:20:00,58.4,58.4,58.06,58.07,52755.0,54.2502,54.2502,53.9344,53.9437,52755.0
2022-12-07 11:25:00,58.07,58.14,58.01,58.01,37893.0,53.9437,54.0087,53.8879,53.8879,37893.0
2022-12-07 11:30:00,58.01,58.09,57.92,57.96,51272.0,53.8879,53.9622,53.8043,53.8415,51272.0
2022-12-07 11:35:00,57.95,58.25,57.95,58.2,35498.0,53.8322,54.1109,53.8322,54.0644,35498.0
2022-12-07 11:40:00,58.2,58.33,58.2,58.26,25256.0,54.0644,54.1852,54.0644,54.1202,25256.0
2022-12-07 11:45:00,58.24,58.37,58.23,58.36,19988.0,54.1016,54.2223,54.0923,54.2131,19988.0
2022-12-07 11:50:00,58.36,58.55,58.35,58.45,42501.0,54.2131,54.3896,54.2038,54.2967,42501.0
2022-12-07 11:55:00,58.46,58.67,58.46,58.62,24803.0,54.3059,54.501,54.3059,54.4546,24803.0
2022-12-07 12:00:00,58.62,58.71,58.54,58.55,30003.0,54.4546,54.5382,54.3803,54.3896,30003.0
2022-12-07 12:05:00,58.55,58.6,58.46,58.6,43980.0,54.3896,54.436,54.3059,54.436,43980.0
2022-12-07 12:10:00,58.61,58.79,58.59,58.78,62928.0,54.4453,54.6125,54.4267,54.6032,62928.0
2022-12-07 12:15:00,58.77,58.84,58.72,58.76,73884.0,54.5939,54.6589,54.5475,54.5846,73884.0
2022-12-07 12:20:00,58.77,58.8,58.6,58.61,63922.0,54.5939,54.6218,54.436,54.4453,63922.0
2022-12-07 12:25:00,58.61,58.62,58.51,58.57,35922.0,54.4453,54.4546,54.3524,54.4081,35922.0
2022-12-07 12:30:00,58.57,58.66,58.47,58.48,56296.0,54.4081,54.4917,54.3152,54.3245,56296.0
2022-12-07 12:35:00,58.48,58.54,58.44,58.48,27997.0,54.3245,54.3803,54.2874,54.3245,27997.0
2022-12-07 12:40:00,58.48,58.69,58.48,58.69,23372.0,54.3245,54.5196,54.3245,54.5196,23372.0
2022-12-07 12:45:00,58.68,58.71,58.61,58.68,22660.0,54.5103,54.5382,54.4453,54.5103,22660.0
2022-12-07 12:50:00,58.69,58.84,58.68,58.82,25518.0,54.5196,54.6589,54.5103,54.6404,25518.0
2022-12-07 12:55:00,58.81,58.91,58.79,58.91,28206.0,54.6311,54.724,54.6125,54.724,28206.0
2022-12-07 13:00:00,58.91,58.95,58.77,58.77,50138.0,54.724,54.7611,54.5939,54.5939,50138.0
2022-12-07 13:05:00,58.77,58.84,58.72,58.74,26882.0,54.5939,54.6589,54.5475,54.5661,26882.0
2022-12-07 13:10:00,58.75,58.75,58.65,58.74,16508.0,54.5753,54.5753,54.4824,54.5661,16508.0
2022-12-07 13:15:00,58.73,58.73,58.68,58.68,13712.0,54.5568,54.5568,54.5103,54.5103,13712.0
2022-12-07 13:20:00,58.65,58.65,58.52,58.54,42736.0,54.4824,54.4824,54.3617,54.3803,42736.0
2022-12-07 13:25:00,58.53,58.53,58.45,58.46,19552.0,54.371,54.371,54.2967,54.3059,19552.0
2022-12-07 13:30:00,58.46,58.5,58.4,58.45,45349.0,54.3059,54.3431,54.2502,54.2967,45349.0
2022-12-07 13:35:00,58.43,58.48,58.37,58.46,21066.0,54.2781,54.3245,54.2223,54.3059,21066.0
2022-12-07 13:40:00,58.46,58.57,58.45,58.55,29463.0,54.3059,54.4081,54.2967,54.3896,29463.0
2022-12-07 13:45:00,58.55,58.57,58.52,58.54,14061.0,54.3896,54.4081,54.3617,54.3803,14061.0
2022-12-07 13:50:00,58.52,58.52,58.47,58.49,8894.0,54.3617,54.3617,54.3152,54.3338,8894.0
2022-12-07 13:55:00,58.5,58.51,58.39,58.46,45956.0,54.3431,54.3524,54.2409,54.3059,45956.0
2022-12-07 14:00:00,58.46,58.5,58.44,58.5,23344.0,54.3059,54.3431,54.2874,54.3431,23344.0
2022-12-07 14:05:00,58.5,58.54,58.48,58.53,15166.0,54.3431,54.3803,54.3245,54.371,15166.0
2022-12-07 14:10:00,58.52,58.63,58.47,58.61,39013.0,54.3617,54.4639,54.3152,54.4453,39013.0
2022-12-07 14:15:00,58.64,58.65,58.55,58.57,18920.0,54.4732,54.4824,54.3896,54.4081,18920.0
2022-12-07 14:20:00,58.58,58.58,58.47,58.51,12226.0,54.4174,54.4174,54.3152,54.3524,12226.0
2022-12-07 14:25:00,58.51,58.53,58.48,58.5,41078.0,54.3524,54.371,54.3245,54.3431,41078.0
2022-12-07 14:30:00,58.48,58.54,58.44,58.53,37985.0,54.3245,54.3803,54.2874,54.371,37985.0
2022-12-07 14:35:00,58.52,58.58,58.5,58.53,19699.0,54.3617,54.4174,54.3431,54.371,19699.0
2022-12-07 14:40:00,58.53,58.53,58.41,58.49,15156.0,54.371,54.371,54.2595,54.3338,15156.0
2022-12-07 14:45:00,58.5,58.5,58.43,58.43,11702.0,54.3431,54.3431,54.2781,54.2781,11702.0
2022-12-07 14:50:00,58.44,58.46,58.37,58.4,14315.0,54.2874,54.3059,54.2223,54.2502,14315.0
2022-12-07 14:55:00,58.4,58.43,58.35,58.39,21475.0,54.2502,54.2781,54.2038,54.2409,21475.0
2022-12-07 15:00:00,58.39,58.51,58.39,58.48,16431.0,54.2409,54.3524,54.2409,54.3245,16431.0
2022-12-07 15:05:00,58.5,58.51,58.43,58.47,27353.0,54.3431,54.3524,54.2781,54.3152,27353.0
2022-12-07 15:10:00,58.47,58.53,58.45,58.49,19879.0,54.3152,54.371,54.2967,54.3338,19879.0
2022-12-07 15:15:00,58.47,58.58,58.47,58.55,31643.0,54.3152,54.4174,54.3152,54.3896,31643.0
2022-12-07 15:20:00,58.55,58.57,58.49,58.51,38436.0,54.3896,54.4081,54.3338,54.3524,38436.0
2022-12-07 15:25:00,58.51,58.61,58.51,58.61,33595.0,54.3524,54.4453,54.3524,54.4453,33595.0
2022-12-07 15:30:00,58.61,58.72,58.6,58.67,60147.0,54.4453,54.5475,54.436,54.501,60147.0
2022-12-07 15:35:00,58.67,58.69,58.63,58.64,50059.0,54.501,54.5196,54.4639,54.4732,50059.0
2022-12-07 15:40:00,58.65,58.69,58.64,58.68,45479.0,54.4824,54.5196,54.4732,54.5103,45479.0
2022-12-07 15:45:00,58.68,58.68,58.57,58.6,91732.0,54.5103,54.5103,54.4081,54.436,91732.0
2022-12-07 15:50:00,58.6,58.6,58.47,58.55,95499.0,54.436,54.436,54.3152,54.3896,95499.0
2022-12-07 15:55:00,58.55,58.57,58.44,58.47,235837.0,54.3896,54.4081,54.2874,54.3152,235837.0
2022-12-08 09:30:00,60.42,61.4,60.27,61.28,487770.0,56.1267,57.037,55.9873,56.9256,487770.0
2022-12-08 09:35:00,61.26,61.38,60.32,60.33,216571.0,56.907,57.0185,56.0338,56.0431,216571.0
2022-12-08 09:40:00,60.33,60.59,60.1,60.16,183762.0,56.0431,56.2846,55.8294,55.8851,183762.0
2022-12-08 09:45:00,60.15,60.77,60.0,60.44,169147.0,55.8759,56.4518,55.7365,56.1453,169147.0
2022-12-08 09:50:00,60.45,60.88,60.44,60.83,238812.0,56.1545,56.554,56.1453,56.5075,238812.0
2022-12-08 09:55:00,60.83,60.96,60.45,60.53,265527.0,56.5075,56.6283,56.1545,56.2289,265527.0
2022-12-08 10:00:00,60.53,60.88,60.37,60.66,193617.0,56.2289,56.554,56.0802,56.3496,193617.0
2022-12-08 10:05:00,60.65,60.65,60.31,60.37,140375.0,56.3403,56.3403,56.0245,56.0802,140375.0
2022-12-08 10:10:00,60.37,60.46,60.17,60.28,97966.0,56.0802,56.1638,55.8944,55.9966,97966.0
2022-12-08 10:15:00,60.29,60.42,60.1,60.23,68922.0,56.0059,56.1267,55.8294,55.9502,68922.0
2022-12-08 10:20:00,60.21,60.27,60.0,60.21,56123.0,55.9316,55.9873,55.7365,55.9316,56123.0
2022-12-08 10:25:00,60.22,60.47,60.15,60.37,53207.0,55.9409,56.1731,55.8759,56.0802,53207.0
2022-12-08 10:30:00,60.38,60.38,60.09,60.28,79375.0,56.0895,56.0895,55.8201,55.9966,79375.0
2022-12-08 10:35:00,60.26,60.26,60.03,60.16,59023.0,55.978,55.978,55.7644,55.8851,59023.0
2022-12-08 10:40:00,60.15,60.24,59.96,60.11,128758.0,55.8759,55.9595,55.6994,55.8387,128758.0
2022-12-08 10:45:00,60.1,60.25,59.91,60.23,97538.0,55.8294,55.9688,55.6529,55.9502,97538.0
2022-12-08 10:50:00,60.23,60.36,60.17,60.33,87462.0,55.9502,56.0709,55.8944,56.0431,87462.0
2022-12-08 10:55:00,60.35,60.46,60.18,60.23,185574.0,56.0616,56.1638,55.9037,55.9502,185574.0
2022-12-08 11:00:00,60.23,60.37,60.21,60.24,94010.0,55.9502,56.0802,55.9316,55.9595,94010.0
2022-12-08 11:05:00,60.25,60.28,60.1,60.11,35530.0,55.9688,55.9966,55.8294,55.8387,35530.0
2022-12-08 11:10:00,60.11,60.27,60.07,60.27,76637.0,55.8387,55.9873,55.8015,55.9873,76637.0
2022-12-08 11:15:00,60.27,60.28,60.07,60.1,26823.0,55.9873,55.9966,55.8015,55.8294,26823.0
2022-12-08 11:20:00,60.13,60.17,59.93,59.98,76274.0,55.8573,55.8944,55.6715,55.7179,76274.0
2022-12-08 11:25:00,59.97,60.2,59.93,60.19,59428.0,55.7086,55.9223,55.6715,55.913,59428.0
2022-12-08 11:30:00,60.18,60.25,60.16,60.19,34325.0,55.9037,55.9688,55.8851,55.913,34325.0
2022-12-08 11:35:00,60.21,60.22,60.1,60.18,29554.0,55.9316,55.9409,55.8294,55.9037,29554.0
2022-12-08 11:40:00,60.18,60.23,60.11,60.23,22345.0,55.9037,55.9502,55.8387,55.9502,22345.0
2022-12-08 11:45:00,60.23,60.34,60.21,60.3,61970.0,55.9502,56.0524,55.9316,56.0152,61970.0
2022-12-08 11:50:00,60.31,60.31,60.22,60.22,14340.0,56.0245,56.0245,55.9409,55.9409,14340.0
2022-12-08 11:55:00,60.22,60.26,60.18,60.19,28125.0,55.9409,55.978,55.9037,55.913,28125.0
2022-12-08 12:00:00,60.18,60.21,60.06,60.09,30334.0,55.9037,55.9316,55.7923,55.8201,30334.0
2022-12-08 12:05:00,60.11,60.16,59.99,60.15,48636.0,55.8387,55.8851,55.7272,55.8759,48636.0
2022-12-08 12:10:00,60.15,60.25,60.13,60.24,20627.0,55.8759,55.9688,55.8573,55.9595,20627.0
2022-12-08 12:15:00,60.25,60.3,60.22,60.27,21293.0,55.9688,56.0152,55.9409,55.9873,21293.0
2022-12-08 12:20:00,60.28,60.32,60.26,60.28,43355.0,55.9966,56.0338,55.978,55.9966,43355.0
2022-12-08 12:25:00,60.28,60.31,60.19,60.29,36082.0,55.9966,56.0245,55.913,56.0059,36082.0
2022-12-08 12:30:00,60.29,60.38,60.28,60.32,43496.0,56.0059,56.0895,55.9966,56.0338,43496.0
2022-12-08 12:35:00,60.31,60.33,60.19,60.22,17562.0,56.0245,56.0431,55.913,55.9409,17562.0
2022-12-08 12:40:00,60.21,60.23,60.17,60.18,24631.0,55.9316,55.9502,55.8944,55.9037,24631.0
2022-12-08 12:45:00,60.17,60.29,60.14,60.29,26032.0,55.8944,56.0059,55.8666,56.0059,26032.0
2022-12-08 12:50:00,60.3,60.44,60.28,60.43,28797.0,56.0152,56.1453,55.9966,56.136,28797.0
2022-12-08 12:55:00,60.43,60.5,60.41,60.47,40925.0,56.136,56.201,56.1174,56.1731,40925.0
2022-12-08 13:00:00,60.48,60.55,60.47,60.51,26148.0,56.1824,56.2474,56.1731,56.2103,26148.0
2022-12-08 13:05:00,60.51,60.63,60.48,60.62,47599.0,56.2103,56.3218,56.1824,56.3125,47599.0
2022-12-08 13:10:00,60.62,60.68,60.58,60.59,54559.0,56.3125,56.3682,56.2753,56.2846,54559.0
2022-12-08 13:15:00,60.58,60.66,60.55,60.61,45577.0,56.2753,56.3496,56.2474,56.3032,45577.0
2022-12-08 13:20:00,60.61,60.61,60.47,60.53,25041.0,56.3032,56.3032,56.1731,56.2289,25041.0
2022-12-08 13:25:00,60.53,60.59,60.5,60.57,27572.0,56.2289,56.2846,56.201,56.266,27572.0
2022-12-08 13:30:00,60.58,60.7,60.57,60.7,71949.0,56.2753,56.3868,56.266,56.3868,71949.0
2022-12-08 13:35:00,60.71,60.74,60.57,60.62,56273.0,56.3961,56.4239,56.266,56.3125,56273.0
2022-12-08 13:40:00,60.61,60.68,60.56,60.59,35048.0,56.3032,56.3682,56.2567,56.2846,35048.0
2022-12-08 13:45:00,60.62,60.74,60.61,60.73,26209.0,56.3125,56.4239,56.3032,56.4146,26209.0
2022-12-08 13:50:00,60.73,60.77,60.57,60.59,23899.0,56.4146,56.4518,56.266,56.2846,23899.0
2022-12-08 13:55:00,60.58,60.6,60.55,60.56,36874.0,56.2753,56.2939,56.2474,56.2567,36874.0
2022-12-08 14:00:00,60.55,60.57,60.47,60.55,33244.0,56.2474,56.266,56.1731,56.2474,33244.0
2022-12-08 14:05:00,60.54,60.55,60.43,60.51,46333.0,56.2381,56.2474,56.136,56.2103,46333.0
2022-12-08 14:10:00,60.5,60.57,60.47,60.57,31888.0,56.201,56.266,56.1731,56.266,31888.0
2022-12-08 14:15:00,60.57,60.77,60.54,60.73,34084.0,56.266,56.4518,56.2381,56.4146,34084.0
2022-12-08 14:20:00,60.75,60.78,60.64,60.65,20493.0,56.4332,56.4611,56.331,56.3403,20493.0
2022-12-08 14:25:00,60.66,60.74,60.65,60.68,20161.0,56.3496,56.4239,56.3403,56.3682,20161.0
2022-12-08 14:30:00,60.68,60.7,60.58,60.6,31226.0,56.3682,56.3868,56.2753,56.2939,31226.0
2022-12-08 14:35:00,60.61,60.64,60.54,60.63,20323.0,56.3032,56.331,56.2381,56.3218,20323.0
2022-12-08 14:40:00,60.63,60.7,60.61,60.68,20456.0,56.3218,56.3868,56.3032,56.3682,20456.0
2022-12-08 14:45:00,60.69,60.7,60.62,60.67,17022.0,56.3775,56.3868,56.3125,56.3589,17022.0
2022-12-08 14:50:00,60.67,60.67,60.61,60.66,16190.0,56.3589,56.3589,56.3032,56.3496,16190.0
2022-12-08 14:55:00,60.66,60.66,60.55,60.59,22516.0,56.3496,56.3496,56.2474,56.2846,22516.0
2022-12-08 15:00:00,60.58,60.59,60.54,60.54,22056.0,56.2753,56.2846,56.2381,56.2381,22056.0
2022-12-08 15:05:00,60.54,60.54,60.47,60.47,27909.0,56.2381,56.2381,56.1731,56.1731,27909.0
2022-12-08 15:10:00,60.47,60.49,60.35,60.4,36302.0,56.1731,56.1917,56.0616,56.1081,36302.0
2022-12-08 15:15:00,60.41,60.47,60.34,60.45,43723.0,56.1174,56.1731,56.0524,56.1545,43723.0
2022-12-08 15:20:00,60.45,60.51,60.4,60.46,36500.0,56.1545,56.2103,56.1081,56.1638,36500.0
2022-12-08 15:25:00,60.47,60.48,60.38,60.43,37630.0,56.1731,56.1824,56.0895,56.136,37630.0
2022-12-08 15:30:00,60.43,60.52,60.41,60.41,69548.0,56.136,56.2196,56.1174,56.1174,69548.0
2022-12-08 15:35:00,60.4,60.42,60.3,60.35,64101.0,56.1081,56.1267,56.0152,56.0616,64101.0
2022-12-08 15:40:00,60.34,60.35,60.25,60.33,60060.0,56.0524,56.0616,55.9688,56.0431,60060.0
2022-12-08 15:45:00,60.32,60.32,60.16,60.23,94492.0,56.0338,56.0338,55.8851,55.9502,94492.0
2022-12-08 15:50:00,60.23,60.34,60.23,60.32,139674.0,55.9502,56.0524,55.9502,56.0338,139674.0
2022-12-08 15:55:00,60.3,60.44,60.3,60.35,268025.0,56.0152,56.1453,56.0152,56.0616,268025.0
2022-12-09 09:30:00,59.87,60.02,59.42,59.68,170125.0,55.6158,55.7551,55.1977,55.4393,170125.0
2022-12-09 09:35:00,59.65,60.18,59.61,60.17,99779.0,55.4114,55.9037,55.3742,55.8944,99779.0
2022-12-09 09:40:00,60.17,60.22,59.89,59.95,101563.0,55.8944,55.9409,55.6343,55.6901,101563.0
2022-12-09 09:45:00,59.95,59.99,59.68,59.75,154727.0,55.6901,55.7272,55.4393,55.5043,154727.0
2022-12-09 09:50:00,59.74,59.87,59.63,59.64,90185.0,55.495,55.6158,55.3928,55.4021,90185.0
2022-12-09 09:55:00,59.63,59.63,59.27,59.33,115649.0,55.3928,55.3928,55.0584,55.1141,115649.0
2022-12-09 10:00:00,59.34,59.64,59.19,59.46,161459.0,55.1234,55.4021,54.9841,55.2349,161459.0
2022-12-09 10:05:00,59.44,59.49,59.28,59.38,101042.0,55.2163,55.2628,55.0677,55.1606,101042.0
2022-12-09 10:10:00,59.38,59.51,59.34,59.34,48955.0,55.1606,55.2813,55.1234,55.1234,48955.0
2022-12-09 10:15:00,59.34,59.35,59.12,59.21,171607.0,55.1234,55.1327,54.919,55.0027,171607.0
2022-12-09 10:20:00,59.2,59.21,58.9,58.92,90302.0,54.9934,55.0027,54.7147,54.7333,90302.0
2022-12-09 10:25:00,58.94,59.04,58.9,58.99,63379.0,54.7518,54.8447,54.7147,54.7983,63379.0
2022-12-09 10:30:00,58.96,59.1,58.89,59.06,170081.0,54.7704,54.9005,54.7054,54.8633,170081.0
2022-12-09 10:35:00,59.04,59.36,58.97,59.3,74720.0,54.8447,55.142,54.7797,55.0863,74720.0
2022-12-09 10:40:00,59.3,59.3,59.14,59.14,49492.0,55.0863,55.0863,54.9376,54.9376,49492.0
2022-12-09 10:45:00,59.14,59.19,59.04,59.11,56287.0,54.9376,54.9841,54.8447,54.9098,56287.0
2022-12-09 10:50:00,59.09,59.23,59.08,59.14,53191.0,54.8912,55.0212,54.8819,54.9376,53191.0
2022-12-09 10:55:00,59.13,59.29,59.08,59.28,60713.0,54.9283,55.077,54.8819,55.0677,60713.0
2022-12-09 11:00:00,59.29,59.34,59.16,59.33,94859.0,55.077,55.1234,54.9562,55.1141,94859.0
2022-12-09 11:05:00,59.33,59.34,59.16,59.18,64217.0,55.1141,55.1234,54.9562,54.9748,64217.0
2022-12-09 11:10:00,59.18,59.22,59.09,59.12,58264.0,54.9748,55.0119,54.8912,54.919,58264.0
2022-12-09 11:15:00,59.11,59.14,59.06,59.14,78036.0,54.9098,54.9376,54.8633,54.9376,78036.0
2022-12-09 11:20:00,59.14,59.14,59.05,59.07,43801.0,54.9376,54.9376,54.854,54.8726,43801.0
2022-12-09 11:25:00,59.08,59.14,58.97,59.01,63993.0,54.8819,54.9376,54.7797,54.8169,63993.0
2022-12-09 11:30:00,58.99,59.18,58.97,59.16,46171.0,54.7983,54.9748,54.7797,54.9562,46171.0
2022-12-09 11:35:00,59.16,59.38,59.16,59.25,61066.0,54.9562,55.1606,54.9562,55.0398,61066.0
2022-12-09 11:40:00,59.25,59.28,59.1,59.16,39887.0,55.0398,55.0677,54.9005,54.9562,39887.0
2022-12-09 11:45:00,59.17,59.19,59.08,59.16,15031.0,54.9655,54.9841,54.8819,54.9562,15031.0
2022-12-09 11:50:00,59.17,59.3,59.16,59.27,26704.0,54.9655,55.0863,54.9562,55.0584,26704.0
2022-12-09 11:55:00,59.28,59.32,59.24,59.28,32178.0,55.0677,55.1048,55.0305,55.0677,32178.0
2022-12-09 12:00:00,59.29,59.29,59.22,59.23,24586.0,55.077,55.077,55.0119,55.0212,24586.0
2022-12-09 12:05:00,59.23,59.33,59.23,59.32,30328.0,55.0212,55.1141,55.0212,55.1048,30328.0
2022-12-09 12:10:00,59.32,59.34,59.27,59.32,25207.0,55.1048,55.1234,55.0584,55.1048,25207.0
2022-12-09 12:15:00,59.31,59.39,59.24,59.25,63917.0,55.0955,55.1699,55.0305,55.0398,63917.0
2022-12-09 12:20:00,59.24,59.24,59.06,59.07,62159.0,55.0305,55.0305,54.8633,54.8726,62159.0
2022-12-09 12:25:00,59.06,59.06,58.96,58.97,42226.0,54.8633,54.8633,54.7704,54.7797,42226.0
2022-12-09 12:30:00,58.97,59.01,58.95,59.0,28590.0,54.7797,54.8169,54.7611,54.8076,28590.0
2022-12-09 12:35:00,59.02,59.03,58.82,58.91,64810.0,54.8262,54.8354,54.6404,54.724,64810.0
2022-12-09 12:40:00,58.92,58.95,58.82,58.9,36916.0,54.7333,54.7611,54.6404,54.7147,36916.0
2022-12-09 12:45:00,58.89,58.94,58.83,58.85,69046.0,54.7054,54.7518,54.6497,54.6682,69046.0
2022-12-09 12:50:00,58.84,58.85,58.68,58.73,71351.0,54.6589,54.6682,54.5103,54.5568,71351.0
2022-12-09 12:55:00,58.73,58.83,58.7,58.72,45279.0,54.5568,54.6497,54.5289,54.5475,45279.0
2022-12-09 13:00:00,58.72,58.74,58.61,58.63,45693.0,54.5475,54.5661,54.4453,54.4639,45693.0
2022-12-09 13:05:00,58.63,58.64,58.37,58.54,117319.0,54.4639,54.4732,54.2223,54.3803,117319.0
2022-12-09 13:10:00,58.52,58.55,58.22,58.24,58148.0,54.3617,54.3896,54.083,54.1016,58148.0
2022-12-09 13:15:00,58.23,58.34,58.1,58.19,102889.0,54.0923,54.1945,53.9715,54.0551,102889.0
2022-12-09 13:20:00,58.19,58.43,58.19,58.23,97744.0,54.0551,54.2781,54.0551,54.0923,97744.0
2022-12-09 13:25:00,58.23,58.41,58.2,58.4,55097.0,54.0923,54.2595,54.0644,54.2502,55097.0
2022-12-09 13:30:00,58.39,58.53,58.38,58.47,54925.0,54.2409,54.371,54.2316,54.3152,54925.0
2022-12-09 13:35:00,58.48,58.6,58.44,58.57,119074.0,54.3245,54.436,54.2874,54.4081,119074.0
2022-12-09 13:40:00,58.57,58.69,58.5,58.66,134920.0,54.4081,54.5196,54.3431,54.4917,134920.0
2022-12-09 13:45:00,58.66,58.66,58.49,58.5,83936.0,54.4917,54.4917,54.3338,54.3431,83936.0
2022-12-09 13:50:00,58.5,58.61,58.47,58.61,47539.0,54.3431,54.4453,54.3152,54.4453,47539.0
2022-12-09 13:55:00,58.6,58.6,58.51,58.54,38318.0,54.436,54.436,54.3524,54.3803,38318.0
2022-12-09 14:00:00,58.52,58.54,58.44,58.51,43653.0,54.3617,54.3803,54.2874,54.3524,43653.0
2022-12-09 14:05:00,58.5,58.51,58.39,58.39,52182.0,54.3431,54.3524,54.2409,54.2409,52182.0
2022-12-09 14:10:00,58.4,58.51,58.38,58.5,18107.0,54.2502,54.3524,54.2316,54.3431,18107.0
2022-12-09 14:15:00,58.49,58.51,58.46,58.5,41021.0,54.3338,54.3524,54.3059,54.3431,41021.0
2022-12-09 14:20:00,58.49,58.5,58.38,58.38,24191.0,54.3338,54.3431,54.2316,54.2316,24191.0
2022-12-09 14:25:00,58.39,58.47,58.35,58.43,92945.0,54.2409,54.3152,54.2038,54.2781,92945.0
2022-12-09 14:30:00,58.44,58.52,58.43,58.45,21861.0,54.2874,54.3617,54.2781,54.2967,21861.0
2022-12-09 14:35:00,58.46,58.51,58.44,58.46,44332.0,54.3059,54.3524,54.2874,54.3059,44332.0
2022-12-09 14:40:00,58.46,58.49,58.34,58.35,79987.0,54.3059,54.3338,54.1945,54.2038,79987.0
2022-12-09 14:45:00,58.36,58.37,58.25,58.26,31268.0,54.2131,54.2223,54.1109,54.1202,31268.0
2022-12-09 14:50:00,58.26,58.26,58.15,58.2,21922.0,54.1202,54.1202,54.018,54.0644,21922.0
2022-12-09 14:55:00,58.22,58.29,58.2,58.25,30956.0,54.083,54.148,54.0644,54.1109,30956.0
2022-12-09 15:00:00,58.25,58.27,58.16,58.18,222709.0,54.1109,54.1294,54.0273,54.0458,222709.0
2022-12-09 15:05:00,58.18,58.19,57.95,57.95,96972.0,54.0458,54.0551,53.8322,53.8322,96972.0
2022-12-09 15:10:00,57.96,58.06,57.9,58.05,48662.0,53.8415,53.9344,53.7857,53.9251,48662.0
2022-12-09 15:15:00,58.05,58.16,58.03,58.15,89407.0,53.9251,54.0273,53.9065,54.018,89407.0
2022-12-09 15:20:00,58.16,58.17,58.03,58.07,61075.0,54.0273,54.0366,53.9065,53.9437,61075.0
2022-12-09 15:25:00,58.08,58.31,58.08,58.29,159685.0,53.9529,54.1666,53.9529,54.148,159685.0
2022-12-09 15:30:00,58.3,58.41,58.27,58.37,82005.0,54.1573,54.2595,54.1294,54.2223,82005.0
2022-12-09 15:35:00,58.37,58.54,58.37,58.5,85435.0,54.2223,54.3803,54.2223,54.3431,85435.0
2022-12-09 15:40:00,58.51,58.55,58.42,58.46,111515.0,54.3524,54.3896,54.2688,54.3059,111515.0
2022-12-09 15:45:00,58.45,58.63,58.41,58.49,171572.0,54.2967,54.4639,54.2595,54.3338,171572.0
2022-12-09 15:50:00,58.49,58.49,58.34,58.44,169168.0,54.3338,54.3338,54.1945,54.2874,169168.0
2022-12-09 15:55:00,58.43,58.43,58.28,58.33,425139.0,54.2781,54.2781,54.1387,54.1852,425139.0
2022-12-12 09:30:00,58.65,58.81,58.32,58.69,264451.0,54.4824,54.6311,54.1759,54.5196,264451.0
2022-12-12 09:35:00,58.68,58.7,57.99,58.07,148725.0,54.5103,54.5289,53.8693,53.9437,148725.0
2022-12-12 09:40:00,58.07,58.38,57.92,58.11,99158.0,53.9437,54.2316,53.8043,53.9808,99158.0
2022-12-12 09:45:00,58.1,58.2,57.83,58.06,85158.0,53.9715,54.0644,53.7207,53.9344,85158.0
2022-12-12 09:50:00,58.06,58.06,57.54,57.59,84524.0,53.9344,53.9344,53.4513,53.4978,84524.0
2022-12-12 09:55:00,57.61,57.97,57.6,57.91,82193.0,53.5163,53.8508,53.5071,53.795,82193.0
2022-12-12 10:00:00,57.93,58.42,57.93,58.28,53957.0,53.8136,54.2688,53.8136,54.1387,53957.0
2022-12-12 10:05:00,58.28,58.29,57.92,57.98,59178.0,54.1387,54.148,53.8043,53.8601,59178.0
2022-12-12 10:10:00,57.97,58.02,57.79,57.79,92681.0,53.8508,53.8972,53.6836,53.6836,92681.0
2022-12-12 10:15:00,57.79,57.83,57.54,57.6,77769.0,53.6836,53.7207,53.4513,53.5071,77769.0
2022-12-12 10:20:00,57.6,57.67,57.5,57.55,63229.0,53.5071,53.5721,53.4142,53.4606,63229.0
2022-12-12 10:25:00,57.53,57.54,57.22,57.26,72691.0,53.442,53.4513,53.1541,53.1912,72691.0
2022-12-12 10:30:00,57.24,57.25,56.93,57.0,135424.0,53.1726,53.1819,52.8847,52.9497,135424.0
2022-12-12 10:35:00,56.99,57.11,56.89,57.08,90233.0,52.9404,53.0519,52.8475,53.024,90233.0
2022-12-12 10:40:00,57.07,57.18,57.0,57.14,131363.0,53.0147,53.1169,52.9497,53.0797,131363.0
2022-12-12 10:45:00,57.15,57.2,56.92,56.97,90897.0,53.089,53.1355,52.8754,52.9218,90897.0
2022-12-12 10:50:00,56.97,57.02,56.87,56.99,40783.0,52.9218,52.9683,52.8289,52.9404,40783.0
2022-12-12 10:55:00,56.98,57.04,56.94,57.0,40213.0,52.9311,52.9868,52.894,52.9497,40213.0
2022-12-12 11:00:00,57.0,57.17,56.97,57.16,71551.0,52.9497,53.1076,52.9218,53.0983,71551.0
2022-12-12 11:05:00,57.17,57.22,57.07,57.22,60710.0,53.1076,53.1541,53.0147,53.1541,60710.0
2022-12-12 11:10:00,57.2,57.26,57.01,57.01,81862.0,53.1355,53.1912,52.959,52.959,81862.0
2022-12-12 11:15:00,57.02,57.08,56.98,57.04,77910.0,52.9683,53.024,52.9311,52.9868,77910.0
2022-12-12 11:20:00,57.03,57.23,57.01,57.21,58823.0,52.9776,53.1633,52.959,53.1448,58823.0
2022-12-12 11:25:00,57.21,57.32,57.15,57.16,65559.0,53.1448,53.247,53.089,53.0983,65559.0
2022-12-12 11:30:00,57.16,57.17,57.0,57.02,76356.0,53.0983,53.1076,52.9497,52.9683,76356.0
2022-12-12 11:35:00,57.02,57.09,56.94,57.01,61902.0,52.9683,53.0333,52.894,52.959,61902.0
2022-12-12 11:40:00,57.0,57.08,56.98,57.08,37247.0,52.9497,53.024,52.9311,53.024,37247.0
2022-12-12 11:45:00,57.07,57.23,57.02,57.17,96271.0,53.0147,53.1633,52.9683,53.1076,96271.0
2022-12-12 11:50:00,57.17,57.36,57.17,57.24,49833.0,53.1076,53.2841,53.1076,53.1726,49833.0
2022-12-12 11:55:00,57.25,57.41,57.24,57.39,45873.0,53.1819,53.3306,53.1726,53.312,45873.0
2022-12-12 12:00:00,57.4,57.41,57.33,57.41,42704.0,53.3213,53.3306,53.2562,53.3306,42704.0
2022-12-12 12:05:00,57.41,57.49,57.4,57.46,123114.0,53.3306,53.4049,53.3213,53.377,123114.0
2022-12-12 12:10:00,57.45,57.54,57.4,57.43,104752.0,53.3677,53.4513,53.3213,53.3491,104752.0
2022-12-12 12:15:00,57.42,57.44,57.3,57.41,68423.0,53.3398,53.3584,53.2284,53.3306,68423.0
2022-12-12 12:20:00,57.42,57.49,57.36,57.39,53465.0,53.3398,53.4049,53.2841,53.312,53465.0
2022-12-12 12:25:00,57.38,57.4,57.28,57.31,81747.0,53.3027,53.3213,53.2098,53.2377,81747.0
2022-12-12 12:30:00,57.3,57.42,57.27,57.37,26890.0,53.2284,53.3398,53.2005,53.2934,26890.0
2022-12-12 12:35:00,57.37,57.37,57.29,57.32,24785.0,53.2934,53.2934,53.2191,53.247,24785.0
2022-12-12 12:40:00,57.33,57.35,57.27,57.32,15798.0,53.2562,53.2748,53.2005,53.247,15798.0
2022-12-12 12:45:00,57.33,57.42,57.32,57.38,23988.0,53.2562,53.3398,53.247,53.3027,23988.0
2022-12-12 12:50:00,57.38,57.44,57.37,57.44,18032.0,53.3027,53.3584,53.2934,53.3584,18032.0
2022-12-12 12:55:00,57.44,57.5,57.42,57.49,21552.0,53.3584,53.4142,53.3398,53.4049,21552.0
2022-12-12 13:00:00,57.49,57.56,57.43,57.46,39410.0,53.4049,53.4699,53.3491,53.377,39410.0
2022-12-12 13:05:00,57.46,57.49,57.39,57.42,31707.0,53.377,53.4049,53.312,53.3398,31707.0
2022-12-12 13:10:00,57.41,57.42,57.31,57.32,31421.0,53.3306,53.3398,53.2377,53.247,31421.0
2022-12-12 13:15:00,57.33,57.35,57.29,57.34,17951.0,53.2562,53.2748,53.2191,53.2655,17951.0
2022-12-12 13:20:00,57.34,57.35,57.27,57.28,26454.0,53.2655,53.2748,53.2005,53.2098,26454.0
2022-12-12 13:25:00,57.27,57.27,57.17,57.2,19611.0,53.2005,53.2005,53.1076,53.1355,19611.0
2022-12-12 13:30:00,57.19,57.25,57.14,57.22,34451.0,53.1262,53.1819,53.0797,53.1541,34451.0
2022-12-12 13:35:00,57.22,57.29,57.22,57.23,20628.0,53.1541,53.2191,53.1541,53.1633,20628.0
2022-12-12 13:40:00,57.24,57.25,57.18,57.19,20500.0,53.1726,53.1819,53.1169,53.1262,20500.0
2022-12-12 13:45:00,57.2,57.26,57.2,57.25,24804.0,53.1355,53.1912,53.1355,53.1819,24804.0
2022-12-12 13:50:00,57.25,57.25,57.18,57.19,23745.0,53.1819,53.1819,53.1169,53.1262,23745.0
2022-12-12 13:55:00,57.19,57.32,57.18,57.31,17763.0,53.1262,53.247,53.1169,53.2377,17763.0
2022-12-12 14:00:00,57.32,57.33,57.22,57.26,17242.0,53.247,53.2562,53.1541,53.1912,17242.0
2022-12-12 14:05:00,57.26,57.27,57.14,57.18,34206.0,53.1912,53.2005,53.0797,53.1169,34206.0
2022-12-12 14:10:00,57.17,57.25,57.16,57.25,14831.0,53.1076,53.1819,53.0983,53.1819,14831.0
2022-12-12 14:15:00,57.25,57.43,57.24,57.42,24368.0,53.1819,53.3491,53.1726,53.3398,24368.0
2022-12-12 14:20:00,57.42,57.53,57.37,57.52,30915.0,53.3398,53.442,53.2934,53.4327,30915.0
2022-12-12 14:25:00,57.52,57.53,57.42,57.43,30450.0,53.4327,53.442,53.3398,53.3491,30450.0
2022-12-12 14:30:00,57.42,57.44,57.37,57.4,46622.0,53.3398,53.3584,53.2934,53.3213,46622.0
2022-12-12 14:35:00,57.4,57.41,57.35,57.39,35341.0,53.3213,53.3306,53.2748,53.312,35341.0
2022-12-12 14:40:00,57.4,57.52,57.39,57.51,40083.0,53.3213,53.4327,53.312,53.4235,40083.0
2022-12-12 14:45:00,57.51,57.61,57.5,57.6,20619.0,53.4235,53.5163,53.4142,53.5071,20619.0
2022-12-12 14:50:00,57.6,57.77,57.58,57.71,100149.0,53.5071,53.665,53.4885,53.6092,100149.0
2022-12-12 14:55:00,57.72,57.82,57.71,57.8,37180.0,53.6185,53.7114,53.6092,53.6928,37180.0
2022-12-12 15:00:00,57.81,57.85,57.67,57.69,192698.0,53.7021,53.7393,53.5721,53.5907,192698.0
2022-12-12 15:05:00,57.68,57.72,57.64,57.7,38171.0,53.5814,53.6185,53.5442,53.6,38171.0
2022-12-12 15:10:00,57.71,57.74,57.61,57.64,51474.0,53.6092,53.6371,53.5163,53.5442,51474.0
2022-12-12 15:15:00,57.64,57.74,57.64,57.66,34463.0,53.5442,53.6371,53.5442,53.5628,34463.0
2022-12-12 15:20:00,57.67,57.72,57.63,57.72,47418.0,53.5721,53.6185,53.5349,53.6185,47418.0
2022-12-12 15:25:00,57.72,57.77,57.69,57.71,57103.0,53.6185,53.665,53.5907,53.6092,57103.0
2022-12-12 15:30:00,57.71,57.71,57.53,57.55,85994.0,53.6092,53.6092,53.442,53.4606,85994.0
2022-12-12 15:35:00,57.55,57.6,57.46,57.6,90300.0,53.4606,53.5071,53.377,53.5071,90300.0
2022-12-12 15:40:00,57.6,57.62,57.45,57.48,119828.0,53.5071,53.5256,53.3677,53.3956,119828.0
2022-12-12 15:45:00,57.47,57.53,57.42,57.44,155977.0,53.3863,53.442,53.3398,53.3584,155977.0
2022-12-12 15:50:00,57.42,57.52,57.37,57.42,146137.0,53.3398,53.4327,53.2934,53.3398,146137.0
2022-12-12 15:55:00,57.41,57.48,57.29,57.48,471827.0,53.3306,53.3956,53.2191,53.3956,471827.0
2022-12-13 09:30:00,60.51,60.66,59.65,59.93,269876.0,56.2103,56.3496,55.4114,55.6715,269876.0
2022-12-13 09:35:00,59.97,60.15,59.64,59.83,155083.0,55.7086,55.8759,55.4021,55.5786,155083.0
2022-12-13 09:40:00,59.79,60.06,59.64,60.04,171356.0,55.5414,55.7923,55.4021,55.7737,171356.0
2022-12-13 09:45:00,60.04,60.29,59.85,60.17,220673.0,55.7737,56.0059,55.5972,55.8944,220673.0
2022-12-13 09:50:00,60.16,60.29,59.83,60.28,142049.0,55.8851,56.0059,55.5786,55.9966,142049.0
2022-12-13 09:55:00,60.29,60.68,60.06,60.18,226684.0,56.0059,56.3682,55.7923,55.9037,226684.0
2022-12-13 10:00:00,60.2,60.34,59.79,59.88,112487.0,55.9223,56.0524,55.5414,55.625,112487.0
2022-12-13 10:05:00,59.86,59.94,59.28,59.57,141489.0,55.6065,55.6808,55.0677,55.3371,141489.0
2022-12-13 10:10:00,59.54,59.87,59.47,59.74,86017.0,55.3092,55.6158,55.2442,55.495,86017.0
2022-12-13 10:15:00,59.74,59.83,59.54,59.73,75662.0,55.495,55.5786,55.3092,55.4857,75662.0
2022-12-13 10:20:00,59.7,59.8,59.35,59.38,55846.0,55.4578,55.5507,55.1327,55.1606,55846.0
2022-12-13 10:25:00,59.37,59.37,59.08,59.15,102977.0,55.1513,55.1513,54.8819,54.9469,102977.0
2022-12-13 10:30:00,59.15,59.15,58.68,58.82,171163.0,54.9469,54.9469,54.5103,54.6404,171163.0
2022-12-13 10:35:00,58.82,58.88,58.28,58.28,106893.0,54.6404,54.6961,54.1387,54.1387,106893.0
2022-12-13 10:40:00,58.29,58.76,58.27,58.71,48463.0,54.148,54.5846,54.1294,54.5382,48463.0
2022-12-13 10:45:00,58.71,58.87,58.64,58.75,106453.0,54.5382,54.6868,54.4732,54.5753,106453.0
2022-12-13 10:50:00,58.75,58.98,58.73,58.83,64299.0,54.5753,54.789,54.5568,54.6497,64299.0
2022-12-13 10:55:00,58.83,58.83,58.63,58.71,59515.0,54.6497,54.6497,54.4639,54.5382,59515.0
2022-12-13 11:00:00,58.72,58.78,58.51,58.59,62146.0,54.5475,54.6032,54.3524,54.4267,62146.0
2022-12-13 11:05:00,58.58,58.63,58.45,58.49,57599.0,54.4174,54.4639,54.2967,54.3338,57599.0
2022-12-13 11:10:00,58.48,58.62,58.42,58.58,56329.0,54.3245,54.4546,54.2688,54.4174,56329.0
2022-12-13 11:15:00,58.57,58.68,58.46,58.67,33191.0,54.4081,54.5103,54.3059,54.501,33191.0
2022-12-13 11:20:00,58.64,58.73,58.57,58.67,45476.0,54.4732,54.5568,54.4081,54.501,45476.0
2022-12-13 11:25:00,58.68,58.69,58.57,58.59,31587.0,54.5103,54.5196,54.4081,54.4267,31587.0
2022-12-13 11:30:00,58.59,58.67,58.54,58.63,62187.0,54.4267,54.501,54.3803,54.4639,62187.0
2022-12-13 11:35:00,58.63,58.64,58.49,58.51,32908.0,54.4639,54.4732,54.3338,54.3524,32908.0
2022-12-13 11:40:00,58.51,58.51,58.23,58.32,72505.0,54.3524,54.3524,54.0923,54.1759,72505.0
2022-12-13 11:45:00,58.31,58.33,57.98,57.98,69019.0,54.1666,54.1852,53.8601,53.8601,69019.0
2022-12-13 11:50:00,57.99,57.99,57.82,57.96,54933.0,53.8693,53.8693,53.7114,53.8415,54933.0
2022-12-13 11:55:00,57.96,57.96,57.79,57.89,42458.0,53.8415,53.8415,53.6836,53.7765,42458.0
2022-12-13 12:00:00,57.89,58.04,57.89,57.93,112925.0,53.7765,53.9158,53.7765,53.8136,112925.0
2022-12-13 12:05:00,57.92,57.92,57.62,57.7,74506.0,53.8043,53.8043,53.5256,53.6,74506.0
2022-12-13 12:10:00,57.68,57.69,57.43,57.5,68313.0,53.5814,53.5907,53.3491,53.4142,68313.0
2022-12-13 12:15:00,57.5,57.51,57.15,57.16,103294.0,53.4142,53.4235,53.089,53.0983,103294.0
2022-12-13 12:20:00,57.16,57.48,57.11,57.41,79360.0,53.0983,53.3956,53.0519,53.3306,79360.0
2022-12-13 12:25:00,57.43,57.52,57.33,57.4,74003.0,53.3491,53.4327,53.2562,53.3213,74003.0
2022-12-13 12:30:00,57.4,57.4,57.25,57.28,82949.0,53.3213,53.3213,53.1819,53.2098,82949.0
2022-12-13 12:35:00,57.29,57.34,57.24,57.32,52629.0,53.2191,53.2655,53.1726,53.247,52629.0
2022-12-13 12:40:00,57.3,57.5,57.3,57.5,72863.0,53.2284,53.4142,53.2284,53.4142,72863.0
2022-12-13 12:45:00,57.52,57.69,57.52,57.52,86480.0,53.4327,53.5907,53.4327,53.4327,86480.0
2022-12-13 12:50:00,57.52,57.74,57.43,57.68,87818.0,53.4327,53.6371,53.3491,53.5814,87818.0
2022-12-13 12:55:00,57.64,57.72,57.63,57.67,39634.0,53.5442,53.6185,53.5349,53.5721,39634.0
2022-12-13 13:00:00,57.67,57.81,57.64,57.81,64463.0,53.5721,53.7021,53.5442,53.7021,64463.0
2022-12-13 13:05:00,57.81,57.82,57.73,57.75,28975.0,53.7021,53.7114,53.6278,53.6464,28975.0
2022-12-13 13:10:00,57.74,57.83,57.7,57.8,32152.0,53.6371,53.7207,53.6,53.6928,32152.0
2022-12-13 13:15:00,57.81,57.9,57.8,57.86,39811.0,53.7021,53.7857,53.6928,53.7486,39811.0
2022-12-13 13:20:00,57.88,57.93,57.82,57.92,45864.0,53.7672,53.8136,53.7114,53.8043,45864.0
2022-12-13 13:25:00,57.93,58.07,57.93,58.01,39914.0,53.8136,53.9437,53.8136,53.8879,39914.0
2022-12-13 13:30:00,58.02,58.1,57.99,57.99,52806.0,53.8972,53.9715,53.8693,53.8693,52806.0
2022-12-13 13:35:00,57.99,58.03,57.91,57.92,41217.0,53.8693,53.9065,53.795,53.8043,41217.0
2022-12-13 13:40:00,57.91,57.91,57.76,57.8,35431.0,53.795,53.795,53.6557,53.6928,35431.0
2022-12-13 13:45:00,57.8,57.84,57.68,57.7,31012.0,53.6928,53.73,53.5814,53.6,31012.0
2022-12-13 13:50:00,57.69,57.75,57.43,57.45,41599.0,53.5907,53.6464,53.3491,53.3677,41599.0
2022-12-13 13:55:00,57.44,57.53,57.41,57.49,34849.0,53.3584,53.442,53.3306,53.4049,34849.0
2022-12-13 14:00:00,57.49,57.54,57.45,57.53,40621.0,53.4049,53.4513,53.3677,53.442,40621.0
2022-12-13 14:05:00,57.52,57.52,57.41,57.48,34673.0,53.4327,53.4327,53.3306,53.3956,34673.0
2022-12-13 14:10:00,57.47,57.48,57.39,57.47,25270.0,53.3863,53.3956,53.312,53.3863,25270.0
2022-12-13 14:15:00,57.46,57.56,57.45,57.53,36382.0,53.377,53.4699,53.3677,53.442,36382.0
2022-12-13 14:20:00,57.53,57.54,57.43,57.54,33042.0,53.442,53.4513,53.3491,53.4513,33042.0
2022-12-13 14:25:00,57.54,57.55,57.49,57.49,29861.0,53.4513,53.4606,53.4049,53.4049,29861.0
2022-12-13 14:30:00,57.5,57.53,57.42,57.52,37802.0,53.4142,53.442,53.3398,53.4327,37802.0
2022-12-13 14:35:00,57.52,57.57,57.49,57.56,34113.0,53.4327,53.4792,53.4049,53.4699,34113.0
2022-12-13 14:40:00,57.55,57.7,57.53,57.64,26785.0,53.4606,53.6,53.442,53.5442,26785.0
2022-12-13 14:45:00,57.63,57.73,57.62,57.71,25985.0,53.5349,53.6278,53.5256,53.6092,25985.0
2022-12-13 14:50:00,57.69,57.75,57.58,57.59,29361.0,53.5907,53.6464,53.4885,53.4978,29361.0
2022-12-13 14:55:00,57.59,57.63,57.55,57.62,35998.0,53.4978,53.5349,53.4606,53.5256,35998.0
2022-12-13 15:00:00,57.61,57.64,57.39,57.43,56274.0,53.5163,53.5442,53.312,53.3491,56274.0
2022-12-13 15:05:00,57.43,57.45,57.35,57.45,47064.0,53.3491,53.3677,53.2748,53.3677,47064.0
2022-12-13 15:10:00,57.45,57.54,57.43,57.51,49973.0,53.3677,53.4513,53.3491,53.4235,49973.0
2022-12-13 15:15:00,57.5,57.6,57.49,57.58,38142.0,53.4142,53.5071,53.4049,53.4885,38142.0
2022-12-13 15:20:00,57.58,57.63,57.53,57.63,53703.0,53.4885,53.5349,53.442,53.5349,53703.0
2022-12-13 15:25:00,57.63,57.7,57.59,57.7,47376.0,53.5349,53.6,53.4978,53.6,47376.0
2022-12-13 15:30:00,57.7,57.85,57.68,57.85,74933.0,53.6,53.7393,53.5814,53.7393,74933.0
2022-12-13 15:35:00,57.84,57.9,57.75,57.81,114810.0,53.73,53.7857,53.6464,53.7021,114810.0
2022-12-13 15:40:00,57.81,57.93,57.8,57.9,153379.0,53.7021,53.8136,53.6928,53.7857,153379.0
2022-12-13 15:45:00,57.89,57.97,57.85,57.93,146787.0,53.7765,53.8508,53.7393,53.8136,146787.0
2022-12-13 15:50:00,57.93,58.08,57.93,57.94,250278.0,53.8136,53.9529,53.8136,53.8229,250278.0
2022-12-13 15:55:00,57.94,57.95,57.75,57.81,432340.0,53.8229,53.8322,53.6464,53.7021,432340.0
2022-12-14 09:30:00,58.25,58.7,58.05,58.26,341466.0,54.1109,54.5289,53.9251,54.1202,341466.0
2022-12-14 09:35:00,58.27,58.46,58.06,58.22,191416.0,54.1294,54.3059,53.9344,54.083,191416.0
2022-12-14 09:40:00,58.21,58.51,58.17,58.43,78493.0,54.0737,54.3524,54.0366,54.2781,78493.0
2022-12-14 09:45:00,58.43,58.5,58.05,58.18,96266.0,54.2781,54.3431,53.9251,54.0458,96266.0
2022-12-14 09:50:00,58.18,58.4,58.15,58.29,80732.0,54.0458,54.2502,54.018,54.148,80732.0
2022-12-14 09:55:00,58.3,58.41,58.15,58.4,64149.0,54.1573,54.2595,54.018,54.2502,64149.0
2022-12-14 10:00:00,58.4,58.52,58.33,58.4,110843.0,54.2502,54.3617,54.1852,54.2502,110843.0
2022-12-14 10:05:00,58.39,58.64,58.28,58.54,141596.0,54.2409,54.4732,54.1387,54.3803,141596.0
2022-12-14 10:10:00,58.55,58.76,58.52,58.64,119188.0,54.3896,54.5846,54.3617,54.4732,119188.0
2022-12-14 10:15:00,58.65,58.7,58.55,58.68,73449.0,54.4824,54.5289,54.3896,54.5103,73449.0
2022-12-14 10:20:00,58.67,58.82,58.63,58.67,104061.0,54.501,54.6404,54.4639,54.501,104061.0
2022-12-14 10:25:00,58.67,58.74,58.53,58.53,63485.0,54.501,54.5661,54.371,54.371,63485.0
2022-12-14 10:30:00,58.53,58.74,58.47,58.58,44877.0,54.371,54.5661,54.3152,54.4174,44877.0
2022-12-14 10:35:00,58.58,58.92,58.57,58.91,88424.0,54.4174,54.7333,54.4081,54.724,88424.0
2022-12-14 10:40:00,58.89,59.08,58.8,58.95,82043.0,54.7054,54.8819,54.6218,54.7611,82043.0
2022-12-14 10:45:00,58.95,58.99,58.68,58.7,95034.0,54.7611,54.7983,54.5103,54.5289,95034.0
2022-12-14 10:50:00,58.72,58.75,58.64,58.69,56244.0,54.5475,54.5753,54.4732,54.5196,56244.0
2022-12-14 10:55:00,58.69,58.71,58.59,58.63,64122.0,54.5196,54.5382,54.4267,54.4639,64122.0
2022-12-14 11:00:00,58.64,58.73,58.58,58.7,40989.0,54.4732,54.5568,54.4174,54.5289,40989.0
2022-12-14 11:05:00,58.69,58.69,58.5,58.52,33603.0,54.5196,54.5196,54.3431,54.3617,33603.0
2022-12-14 11:10:00,58.52,58.58,58.47,58.58,38507.0,54.3617,54.4174,54.3152,54.4174,38507.0
2022-12-14 11:15:00,58.58,58.62,58.51,58.62,29731.0,54.4174,54.4546,54.3524,54.4546,29731.0
2022-12-14 11:20:00,58.61,58.76,58.61,58.72,58598.0,54.4453,54.5846,54.4453,54.5475,58598.0
2022-12-14 11:25:00,58.71,58.91,58.64,58.83,69726.0,54.5382,54.724,54.4732,54.6497,69726.0
2022-12-14 11:30:00,58.83,58.89,58.72,58.77,48491.0,54.6497,54.7054,54.5475,54.5939,48491.0
2022-12-14 11:35:00,58.77,58.92,58.72,58.89,87699.0,54.5939,54.7333,54.5475,54.7054,87699.0
2022-12-14 11:40:00,58.88,58.97,58.76,58.83,88439.0,54.6961,54.7797,54.5846,54.6497,88439.0
2022-12-14 11:45:00,58.83,58.83,58.72,58.77,42312.0,54.6497,54.6497,54.5475,54.5939,42312.0
2022-12-14 11:50:00,58.79,58.8,58.7,58.8,41691.0,54.6125,54.6218,54.5289,54.6218,41691.0
2022-12-14 11:55:00,58.82,58.92,58.8,58.81,17724.0,54.6404,54.7333,54.6218,54.6311,17724.0
2022-12-14 12:00:00,58.79,58.81,58.7,58.7,25012.0,54.6125,54.6311,54.5289,54.5289,25012.0
2022-12-14 12:05:00,58.7,58.82,58.7,58.81,22350.0,54.5289,54.6404,54.5289,54.6311,22350.0
2022-12-14 12:10:00,58.82,58.82,58.71,58.72,15087.0,54.6404,54.6404,54.5382,54.5475,15087.0
2022-12-14 12:15:00,58.72,58.75,58.65,58.69,17892.0,54.5475,54.5753,54.4824,54.5196,17892.0
2022-12-14 12:20:00,58.68,58.73,58.65,58.71,16829.0,54.5103,54.5568,54.4824,54.5382,16829.0
2022-12-14 12:25:00,58.7,58.74,58.6,58.7,23283.0,54.5289,54.5661,54.436,54.5289,23283.0
2022-12-14 12:30:00,58.69,58.78,58.69,58.78,19196.0,54.5196,54.6032,54.5196,54.6032,19196.0
2022-12-14 12:35:00,58.79,58.81,58.68,58.73,24619.0,54.6125,54.6311,54.5103,54.5568,24619.0
2022-12-14 12:40:00,58.73,58.75,58.69,58.72,23354.0,54.5568,54.5753,54.5196,54.5475,23354.0
2022-12-14 12:45:00,58.71,58.73,58.65,58.65,20843.0,54.5382,54.5568,54.4824,54.4824,20843.0
2022-12-14 12:50:00,58.65,58.66,58.56,58.63,39882.0,54.4824,54.4917,54.3988,54.4639,39882.0
2022-12-14 12:55:00,58.62,58.65,58.55,58.55,13569.0,54.4546,54.4824,54.3896,54.3896,13569.0
2022-12-14 13:00:00,58.56,58.58,58.51,58.57,45044.0,54.3988,54.4174,54.3524,54.4081,45044.0
2022-12-14 13:05:00,58.57,58.65,58.56,58.59,12459.0,54.4081,54.4824,54.3988,54.4267,12459.0
2022-12-14 13:10:00,58.6,58.61,58.5,58.51,26776.0,54.436,54.4453,54.3431,54.3524,26776.0
2022-12-14 13:15:00,58.51,58.54,58.48,58.49,25193.0,54.3524,54.3803,54.3245,54.3338,25193.0
2022-12-14 13:20:00,58.51,58.57,58.5,58.54,16820.0,54.3524,54.4081,54.3431,54.3803,16820.0
2022-12-14 13:25:00,58.54,58.58,58.52,58.56,7331.0,54.3803,54.4174,54.3617,54.3988,7331.0
2022-12-14 13:30:00,58.56,58.62,58.54,58.6,16421.0,54.3988,54.4546,54.3803,54.436,16421.0
2022-12-14 13:35:00,58.61,58.71,58.57,58.71,21407.0,54.4453,54.5382,54.4081,54.5382,21407.0
2022-12-14 13:40:00,58.72,58.74,58.66,58.69,13695.0,54.5475,54.5661,54.4917,54.5196,13695.0
2022-12-14 13:45:00,58.69,58.75,58.68,58.72,27161.0,54.5196,54.5753,54.5103,54.5475,27161.0
2022-12-14 13:50:00,58.73,58.74,58.66,58.73,15059.0,54.5568,54.5661,54.4917,54.5568,15059.0
2022-12-14 13:55:00,58.73,58.75,58.63,58.63,20482.0,54.5568,54.5753,54.4639,54.4639,20482.0
2022-12-14 14:00:00,58.65,58.65,58.14,58.4,85052.0,54.4824,54.4824,54.0087,54.2502,85052.0
2022-12-14 14:05:00,58.41,58.51,58.14,58.26,37890.0,54.2595,54.3524,54.0087,54.1202,37890.0
2022-12-14 14:10:00,58.26,58.6,58.24,58.54,68992.0,54.1202,54.436,54.1016,54.3803,68992.0
2022-12-14 14:15:00,58.55,58.68,58.44,58.61,54817.0,54.3896,54.5103,54.2874,54.4453,54817.0
2022-12-14 14:20:00,58.61,58.66,58.53,58.62,52307.0,54.4453,54.4917,54.371,54.4546,52307.0
2022-12-14 14:25:00,58.62,58.71,58.54,58.64,43041.0,54.4546,54.5382,54.3803,54.4732,43041.0
2022-12-14 14:30:00,58.62,58.64,58.06,58.07,83373.0,54.4546,54.4732,53.9344,53.9437,83373.0
2022-12-14 14:35:00,58.06,58.32,58.06,58.21,82824.0,53.9344,54.1759,53.9344,54.0737,82824.0
2022-12-14 14:40:00,58.21,58.7,58.12,58.52,86722.0,54.0737,54.5289,53.9901,54.3617,86722.0
2022-12-14 14:45:00,58.53,58.53,58.15,58.4,38298.0,54.371,54.371,54.018,54.2502,38298.0
2022-12-14 14:50:00,58.4,58.46,58.12,58.19,35418.0,54.2502,54.3059,53.9901,54.0551,35418.0
2022-12-14 14:55:00,58.2,58.27,58.08,58.23,34594.0,54.0644,54.1294,53.9529,54.0923,34594.0
2022-12-14 15:00:00,58.23,58.61,58.23,58.53,34363.0,54.0923,54.4453,54.0923,54.371,34363.0
2022-12-14 15:05:00,58.54,58.64,58.48,58.56,179250.0,54.3803,54.4732,54.3245,54.3988,179250.0
2022-12-14 15:10:00,58.56,59.05,58.56,58.88,106003.0,54.3988,54.854,54.3988,54.6961,106003.0
2022-12-14 15:15:00,58.9,58.9,58.61,58.72,66945.0,54.7147,54.7147,54.4453,54.5475,66945.0
2022-12-14 15:20:00,58.72,58.86,58.64,58.75,97714.0,54.5475,54.6775,54.4732,54.5753,97714.0
2022-12-14 15:25:00,58.76,58.78,58.43,58.44,83953.0,54.5846,54.6032,54.2781,54.2874,83953.0
2022-12-14 15:30:00,58.43,58.47,58.22,58.32,71493.0,54.2781,54.3152,54.083,54.1759,71493.0
2022-12-14 15:35:00,58.33,58.4,58.21,58.37,100396.0,54.1852,54.2502,54.0737,54.2223,100396.0
2022-12-14 15:40:00,58.36,58.45,58.29,58.44,91531.0,54.2131,54.2967,54.148,54.2874,91531.0
2022-12-14 15:45:00,58.43,58.54,58.33,58.52,254649.0,54.2781,54.3803,54.1852,54.3617,254649.0
2022-12-14 15:50:00,58.52,58.75,58.52,58.61,158941.0,54.3617,54.5753,54.3617,54.4453,158941.0
2022-12-14 15:55:00,58.61,58.61,58.47,58.58,213571.0,54.4453,54.4453,54.3152,54.4174,213571.0
2022-12-15 09:30:00,60.08,60.62,59.45,59.54,464016.0,55.8108,56.3125,55.2256,55.3092,464016.0
2022-12-15 09:35:00,59.54,59.62,59.01,59.22,203931.0,55.3092,55.3835,54.8169,55.0119,203931.0
2022-12-15 09:40:00,59.24,59.81,58.97,59.75,267686.0,55.0305,55.56,54.7797,55.5043,267686.0
2022-12-15 09:45:00,59.77,59.81,58.76,58.92,163456.0,55.5229,55.56,54.5846,54.7333,163456.0
2022-12-15 09:50:00,58.94,59.34,58.88,58.95,116638.0,54.7518,55.1234,54.6961,54.7611,116638.0
2022-12-15 09:55:00,58.97,59.12,58.51,58.66,95513.0,54.7797,54.919,54.3524,54.4917,95513.0
2022-12-15 10:00:00,58.69,58.69,58.29,58.29,113821.0,54.5196,54.5196,54.148,54.148,113821.0
2022-12-15 10:05:00,58.28,58.31,57.86,58.19,94752.0,54.1387,54.1666,53.7486,54.0551,94752.0
2022-12-15 10:10:00,58.2,58.34,57.98,58.33,61526.0,54.0644,54.1945,53.8601,54.1852,61526.0
2022-12-15 10:15:00,58.3,58.45,58.13,58.19,89696.0,54.1573,54.2967,53.9994,54.0551,89696.0
2022-12-15 10:20:00,58.19,58.22,57.58,57.58,172302.0,54.0551,54.083,53.4885,53.4885,172302.0
2022-12-15 10:25:00,57.59,57.86,57.47,57.85,153908.0,53.4978,53.7486,53.3863,53.7393,153908.0
2022-12-15 10:30:00,57.83,57.85,57.45,57.6,115547.0,53.7207,53.7393,53.3677,53.5071,115547.0
2022-12-15 10:35:00,57.61,57.61,57.39,57.59,168114.0,53.5163,53.5163,53.312,53.4978,168114.0
2022-12-15 10:40:00,57.52,57.52,57.09,57.21,137783.0,53.4327,53.4327,53.0333,53.1448,137783.0
2022-12-15 10:45:00,57.22,57.27,57.14,57.17,63603.0,53.1541,53.2005,53.0797,53.1076,63603.0
2022-12-15 10:50:00,57.17,57.22,57.08,57.14,51877.0,53.1076,53.1541,53.024,53.0797,51877.0
2022-12-15 10:55:00,57.15,57.17,56.8,56.98,107052.0,53.089,53.1076,52.7639,52.9311,107052.0
2022-12-15 11:00:00,56.97,57.06,56.91,56.92,67227.0,52.9218,53.0054,52.8661,52.8754,67227.0
2022-12-15 11:05:00,56.93,57.0,56.78,56.9,82075.0,52.8847,52.9497,52.7453,52.8568,82075.0
2022-12-15 11:10:00,56.91,57.04,56.82,56.85,65355.0,52.8661,52.9868,52.7825,52.8104,65355.0
2022-12-15 11:15:00,56.82,56.91,56.71,56.88,72065.0,52.7825,52.8661,52.6803,52.8382,72065.0
2022-12-15 11:20:00,56.86,56.94,56.85,56.93,42715.0,52.8196,52.894,52.8104,52.8847,42715.0
2022-12-15 11:25:00,56.93,57.15,56.92,57.13,80330.0,52.8847,53.089,52.8754,53.0705,80330.0
2022-12-15 11:30:00,57.13,57.16,56.95,57.03,51937.0,53.0705,53.0983,52.9032,52.9776,51937.0
2022-12-15 11:35:00,57.05,57.07,56.79,56.9,57291.0,52.9961,53.0147,52.7546,52.8568,57291.0
2022-12-15 11:40:00,56.9,56.92,56.8,56.88,54620.0,52.8568,52.8754,52.7639,52.8382,54620.0
2022-12-15 11:45:00,56.9,56.99,56.81,56.84,65536.0,52.8568,52.9404,52.7732,52.8011,65536.0
2022-12-15 11:50:00,56.84,56.88,56.78,56.84,55331.0,52.8011,52.8382,52.7453,52.8011,55331.0
2022-12-15 11:55:00,56.84,56.92,56.71,56.72,30727.0,52.8011,52.8754,52.6803,52.6896,30727.0
2022-12-15 12:00:00,56.73,56.82,56.69,56.76,42439.0,52.6989,52.7825,52.6617,52.7267,42439.0
2022-12-15 12:05:00,56.76,56.83,56.68,56.72,33209.0,52.7267,52.7918,52.6524,52.6896,33209.0
2022-12-15 12:10:00,56.72,56.72,56.59,56.59,42882.0,52.6896,52.6896,52.5688,52.5688,42882.0
2022-12-15 12:15:00,56.59,56.6,56.47,56.5,74299.0,52.5688,52.5781,52.4574,52.4852,74299.0
2022-12-15 12:20:00,56.5,56.51,56.41,56.42,43316.0,52.4852,52.4945,52.4016,52.4109,43316.0
2022-12-15 12:25:00,56.43,56.52,56.37,56.5,78065.0,52.4202,52.5038,52.3645,52.4852,78065.0
2022-12-15 12:30:00,56.5,56.63,56.49,56.55,68680.0,52.4852,52.606,52.4759,52.5317,68680.0
2022-12-15 12:35:00,56.55,56.62,56.48,56.61,45731.0,52.5317,52.5967,52.4666,52.5874,45731.0
2022-12-15 12:40:00,56.6,56.6,56.44,56.5,23765.0,52.5781,52.5781,52.4295,52.4852,23765.0
2022-12-15 12:45:00,56.51,56.6,56.39,56.6,45189.0,52.4945,52.5781,52.383,52.5781,45189.0
2022-12-15 12:50:00,56.61,56.63,56.46,56.46,38483.0,52.5874,52.606,52.4481,52.4481,38483.0
2022-12-15 12:55:00,56.45,56.46,56.38,56.45,35786.0,52.4388,52.4481,52.3737,52.4388,35786.0
2022-12-15 13:00:00,56.45,56.45,56.31,56.33,20979.0,52.4388,52.4388,52.3087,52.3273,20979.0
2022-12-15 13:05:00,56.34,56.41,56.22,56.41,44196.0,52.3366,52.4016,52.2251,52.4016,44196.0
2022-12-15 13:10:00,56.4,56.44,56.36,56.43,36892.0,52.3923,52.4295,52.3552,52.4202,36892.0
2022-12-15 13:15:00,56.43,56.52,56.43,56.52,26877.0,52.4202,52.5038,52.4202,52.5038,26877.0
2022-12-15 13:20:00,56.52,56.69,56.51,56.62,28303.0,52.5038,52.6617,52.4945,52.5967,28303.0
2022-12-15 13:25:00,56.62,56.66,56.59,56.61,22741.0,52.5967,52.6339,52.5688,52.5874,22741.0
2022-12-15 13:30:00,56.6,56.68,56.58,56.63,21583.0,52.5781,52.6524,52.5595,52.606,21583.0
2022-12-15 13:35:00,56.64,56.72,56.59,56.7,24847.0,52.6153,52.6896,52.5688,52.671,24847.0
2022-12-15 13:40:00,56.69,56.74,56.61,56.64,30626.0,52.6617,52.7082,52.5874,52.6153,30626.0
2022-12-15 13:45:00,56.66,56.79,56.66,56.72,21588.0,52.6339,52.7546,52.6339,52.6896,21588.0
2022-12-15 13:50:00,56.71,56.81,56.65,56.79,41764.0,52.6803,52.7732,52.6246,52.7546,41764.0
2022-12-15 13:55:00,56.77,56.82,56.76,56.8,24795.0,52.736,52.7825,52.7267,52.7639,24795.0
2022-12-15 14:00:00,56.8,56.81,56.74,56.75,35072.0,52.7639,52.7732,52.7082,52.7175,35072.0
2022-12-15 14:05:00,56.73,56.86,56.73,56.8,30140.0,52.6989,52.8196,52.6989,52.7639,30140.0
2022-12-15 14:10:00,56.8,56.82,56.75,56.77,26636.0,52.7639,52.7825,52.7175,52.736,26636.0
2022-12-15 14:15:00,56.77,56.83,56.75,56.78,35655.0,52.736,52.7918,52.7175,52.7453,35655.0
2022-12-15 14:20:00,56.78,56.91,56.78,56.85,21643.0,52.7453,52.8661,52.7453,52.8104,21643.0
2022-12-15 14:25:00,56.85,56.99,56.84,56.98,32218.0,52.8104,52.9404,52.8011,52.9311,32218.0
2022-12-15 14:30:00,56.99,57.1,56.98,57.09,37092.0,52.9404,53.0426,52.9311,53.0333,37092.0
2022-12-15 14:35:00,57.09,57.29,57.07,57.2,94100.0,53.0333,53.2191,53.0147,53.1355,94100.0
2022-12-15 14:40:00,57.19,57.37,57.19,57.37,35855.0,53.1262,53.2934,53.1262,53.2934,35855.0
2022-12-15 14:45:00,57.36,57.38,57.13,57.14,56341.0,53.2841,53.3027,53.0705,53.0797,56341.0
2022-12-15 14:50:00,57.14,57.16,57.08,57.12,33092.0,53.0797,53.0983,53.024,53.0612,33092.0
2022-12-15 14:55:00,57.1,57.21,57.09,57.15,33740.0,53.0426,53.1448,53.0333,53.089,33740.0
2022-12-15 15:00:00,57.14,57.23,57.12,57.15,44679.0,53.0797,53.1633,53.0612,53.089,44679.0
2022-12-15 15:05:00,57.15,57.17,57.09,57.16,34144.0,53.089,53.1076,53.0333,53.0983,34144.0
2022-12-15 15:10:00,57.15,57.15,56.98,57.0,58069.0,53.089,53.089,52.9311,52.9497,58069.0
2022-12-15 15:15:00,57.0,57.09,56.95,57.0,75714.0,52.9497,53.0333,52.9032,52.9497,75714.0
2022-12-15 15:20:00,57.01,57.06,56.98,57.04,27194.0,52.959,53.0054,52.9311,52.9868,27194.0
2022-12-15 15:25:00,57.04,57.07,56.99,57.03,35017.0,52.9868,53.0147,52.9404,52.9776,35017.0
2022-12-15 15:30:00,57.03,57.03,56.84,56.88,58846.0,52.9776,52.9776,52.8011,52.8382,58846.0
2022-12-15 15:35:00,56.88,56.89,56.7,56.71,42968.0,52.8382,52.8475,52.671,52.6803,42968.0
2022-12-15 15:40:00,56.71,56.74,56.59,56.69,79762.0,52.6803,52.7082,52.5688,52.6617,79762.0
2022-12-15 15:45:00,56.68,56.76,56.65,56.7,102930.0,52.6524,52.7267,52.6246,52.671,102930.0
2022-12-15 15:50:00,56.69,56.71,56.58,56.69,206670.0,52.6617,52.6803,52.5595,52.6617,206670.0
2022-12-15 15:55:00,56.69,56.72,56.52,56.65,356786.0,52.6617,52.6896,52.5038,52.6246,356786.0
2022-12-16 09:30:00,57.63,58.1,57.49,57.87,507122.0,53.5349,53.9715,53.4049,53.7579,507122.0
2022-12-16 09:35:00,57.91,58.18,57.73,57.73,181307.0,53.795,54.0458,53.6278,53.6278,181307.0
2022-12-16 09:40:00,57.73,57.89,57.53,57.77,98699.0,53.6278,53.7765,53.442,53.665,98699.0
2022-12-16 09:45:00,57.78,57.88,57.42,57.74,98267.0,53.6743,53.7672,53.3398,53.6371,98267.0
2022-12-16 09:50:00,57.75,57.91,57.63,57.87,72666.0,53.6464,53.795,53.5349,53.7579,72666.0
2022-12-16 09:55:00,57.89,58.07,57.82,57.88,88161.0,53.7765,53.9437,53.7114,53.7672,88161.0
2022-12-16 10:00:00,57.88,57.89,57.64,57.75,92713.0,53.7672,53.7765,53.5442,53.6464,92713.0
2022-12-16 10:05:00,57.75,57.76,57.51,57.55,89301.0,53.6464,53.6557,53.4235,53.4606,89301.0
2022-12-16 10:10:00,57.56,57.58,57.34,57.39,68202.0,53.4699,53.4885,53.2655,53.312,68202.0
2022-12-16 10:15:00,57.39,57.46,57.09,57.11,78262.0,53.312,53.377,53.0333,53.0519,78262.0
2022-12-16 10:20:00,57.1,57.14,56.96,56.98,68643.0,53.0426,53.0797,52.9125,52.9311,68643.0
2022-12-16 10:25:00,56.98,57.27,56.95,57.17,78224.0,52.9311,53.2005,52.9032,53.1076,78224.0
2022-12-16 10:30:00,57.17,57.24,56.99,57.06,33692.0,53.1076,53.1726,52.9404,53.0054,33692.0
2022-12-16 10:35:00,57.07,57.15,56.98,57.06,45007.0,53.0147,53.089,52.9311,53.0054,45007.0
2022-12-16 10:40:00,57.06,57.25,57.03,57.22,49397.0,53.0054,53.1819,52.9776,53.1541,49397.0
2022-12-16 10:45:00,57.21,57.35,57.2,57.3,47823.0,53.1448,53.2748,53.1355,53.2284,47823.0
2022-12-16 10:50:00,57.29,57.47,57.28,57.44,40805.0,53.2191,53.3863,53.2098,53.3584,40805.0
2022-12-16 10:55:00,57.45,57.5,57.39,57.45,63650.0,53.3677,53.4142,53.312,53.3677,63650.0
2022-12-16 11:00:00,57.47,57.5,57.38,57.46,93300.0,53.3863,53.4142,53.3027,53.377,93300.0
2022-12-16 11:05:00,57.45,57.51,57.42,57.44,66554.0,53.3677,53.4235,53.3398,53.3584,66554.0
2022-12-16 11:10:00,57.44,57.53,57.26,57.53,49362.0,53.3584,53.442,53.1912,53.442,49362.0
2022-12-16 11:15:00,57.54,57.75,57.5,57.62,41300.0,53.4513,53.6464,53.4142,53.5256,41300.0
2022-12-16 11:20:00,57.63,57.67,57.41,57.42,32706.0,53.5349,53.5721,53.3306,53.3398,32706.0
2022-12-16 11:25:00,57.42,57.63,57.38,57.49,54705.0,53.3398,53.5349,53.3027,53.4049,54705.0
2022-12-16 11:30:00,57.48,57.58,57.46,57.48,22123.0,53.3956,53.4885,53.377,53.3956,22123.0
2022-12-16 11:35:00,57.48,57.51,57.4,57.44,38536.0,53.3956,53.4235,53.3213,53.3584,38536.0
2022-12-16 11:40:00,57.45,57.55,57.42,57.48,39991.0,53.3677,53.4606,53.3398,53.3956,39991.0
2022-12-16 11:45:00,57.49,57.51,57.28,57.3,42062.0,53.4049,53.4235,53.2098,53.2284,42062.0
2022-12-16 11:50:00,57.32,57.45,57.26,57.42,27127.0,53.247,53.3677,53.1912,53.3398,27127.0
2022-12-16 11:55:00,57.41,57.41,57.26,57.27,21324.0,53.3306,53.3306,53.1912,53.2005,21324.0
2022-12-16 12:00:00,57.27,57.33,57.24,57.31,21750.0,53.2005,53.2562,53.1726,53.2377,21750.0
2022-12-16 12:05:00,57.31,57.32,57.28,57.3,25908.0,53.2377,53.247,53.2098,53.2284,25908.0
2022-12-16 12:10:00,57.3,57.33,57.16,57.17,33718.0,53.2284,53.2562,53.0983,53.1076,33718.0
2022-12-16 12:15:00,57.17,57.32,57.16,57.32,18943.0,53.1076,53.247,53.0983,53.247,18943.0
2022-12-16 12:20:00,57.34,57.35,57.21,57.25,19034.0,53.2655,53.2748,53.1448,53.1819,19034.0
2022-12-16 12:25:00,57.25,57.29,57.22,57.26,7594.0,53.1819,53.2191,53.1541,53.1912,7594.0
2022-12-16 12:30:00,57.25,57.34,57.24,57.28,23004.0,53.1819,53.2655,53.1726,53.2098,23004.0
2022-12-16 12:35:00,57.27,57.38,57.26,57.32,19559.0,53.2005,53.3027,53.1912,53.247,19559.0
2022-12-16 12:40:00,57.31,57.31,57.17,57.18,10242.0,53.2377,53.2377,53.1076,53.1169,10242.0
2022-12-16 12:45:00,57.18,57.22,57.16,57.16,16415.0,53.1169,53.1541,53.0983,53.0983,16415.0
2022-12-16 12:50:00,57.16,57.18,57.1,57.15,17868.0,53.0983,53.1169,53.0426,53.089,17868.0
2022-12-16 12:55:00,57.15,57.17,57.1,57.15,15844.0,53.089,53.1076,53.0426,53.089,15844.0
2022-12-16 13:00:00,57.15,57.2,57.14,57.16,11694.0,53.089,53.1355,53.0797,53.0983,11694.0
2022-12-16 13:05:00,57.16,57.24,57.11,57.23,22991.0,53.0983,53.1726,53.0519,53.1633,22991.0
2022-12-16 13:10:00,57.23,57.29,57.22,57.23,9636.0,53.1633,53.2191,53.1541,53.1633,9636.0
2022-12-16 13:15:00,57.24,57.29,57.22,57.22,18923.0,53.1726,53.2191,53.1541,53.1541,18923.0
2022-12-16 13:20:00,57.21,57.35,57.2,57.33,20618.0,53.1448,53.2748,53.1355,53.2562,20618.0
2022-12-16 13:25:00,57.33,57.34,57.26,57.26,20365.0,53.2562,53.2655,53.1912,53.1912,20365.0
2022-12-16 13:30:00,57.26,57.29,57.2,57.28,29583.0,53.1912,53.2191,53.1355,53.2098,29583.0
2022-12-16 13:35:00,57.28,57.28,57.2,57.22,22145.0,53.2098,53.2098,53.1355,53.1541,22145.0
2022-12-16 13:40:00,57.21,57.24,57.17,57.23,32159.0,53.1448,53.1726,53.1076,53.1633,32159.0
2022-12-16 13:45:00,57.23,57.27,57.22,57.26,13876.0,53.1633,53.2005,53.1541,53.1912,13876.0
2022-12-16 13:50:00,57.25,57.25,57.14,57.19,16032.0,53.1819,53.1819,53.0797,53.1262,16032.0
2022-12-16 13:55:00,57.19,57.19,57.08,57.11,32210.0,53.1262,53.1262,53.024,53.0519,32210.0
2022-12-16 14:00:00,57.11,57.19,57.1,57.14,27252.0,53.0519,53.1262,53.0426,53.0797,27252.0
2022-12-16 14:05:00,57.13,57.18,57.12,57.18,18505.0,53.0705,53.1169,53.0612,53.1169,18505.0
2022-12-16 14:10:00,57.18,57.23,57.16,57.21,18466.0,53.1169,53.1633,53.0983,53.1448,18466.0
2022-12-16 14:15:00,57.2,57.2,57.12,57.14,29709.0,53.1355,53.1355,53.0612,53.0797,29709.0
2022-12-16 14:20:00,57.13,57.14,57.07,57.12,22637.0,53.0705,53.0797,53.0147,53.0612,22637.0
2022-12-16 14:25:00,57.12,57.15,57.08,57.09,19725.0,53.0612,53.089,53.024,53.0333,19725.0
2022-12-16 14:30:00,57.08,57.09,57.01,57.02,31137.0,53.024,53.0333,52.959,52.9683,31137.0
2022-12-16 14:35:00,57.02,57.06,56.98,57.01,32068.0,52.9683,53.0054,52.9311,52.959,32068.0
2022-12-16 14:40:00,57.01,57.09,57.0,57.08,16321.0,52.959,53.0333,52.9497,53.024,16321.0
2022-12-16 14:45:00,57.1,57.17,57.09,57.16,21445.0,53.0426,53.1076,53.0333,53.0983,21445.0
2022-12-16 14:50:00,57.15,57.17,57.1,57.16,15506.0,53.089,53.1076,53.0426,53.0983,15506.0
2022-12-16 14:55:00,57.16,57.28,57.15,57.25,32987.0,53.0983,53.2098,53.089,53.1819,32987.0
2022-12-16 15:00:00,57.24,57.26,57.17,57.18,28586.0,53.1726,53.1912,53.1076,53.1169,28586.0
2022-12-16 15:05:00,57.18,57.18,57.01,57.02,35935.0,53.1169,53.1169,52.959,52.9683,35935.0
2022-12-16 15:10:00,57.02,57.07,56.99,57.04,37725.0,52.9683,53.0147,52.9404,52.9868,37725.0
2022-12-16 15:15:00,57.05,57.18,57.04,57.17,46266.0,52.9961,53.1169,52.9868,53.1076,46266.0
2022-12-16 15:20:00,57.17,57.2,57.01,57.04,79829.0,53.1076,53.1355,52.959,52.9868,79829.0
2022-12-16 15:25:00,57.04,57.09,57.03,57.04,31822.0,52.9868,53.0333,52.9776,52.9868,31822.0
2022-12-16 15:30:00,57.04,57.14,57.02,57.08,47455.0,52.9868,53.0797,52.9683,53.024,47455.0
2022-12-16 15:35:00,57.07,57.07,56.97,57.03,52406.0,53.0147,53.0147,52.9218,52.9776,52406.0
2022-12-16 15:40:00,57.03,57.08,56.9,56.93,77470.0,52.9776,53.024,52.8568,52.8847,77470.0
2022-12-16 15:45:00,56.92,56.92,56.77,56.77,107519.0,52.8754,52.8754,52.736,52.736,107519.0
2022-12-16 15:50:00,56.76,56.92,56.62,56.66,296553.0,52.7267,52.8754,52.5967,52.6339,296553.0
2022-12-16 15:55:00,56.67,56.67,56.54,56.62,420717.0,52.6431,52.6431,52.5224,52.5967,420717.0
2022-12-19 09:30:00,57.42,57.74,57.18,57.51,221026.0,53.3398,53.6371,53.1169,53.4235,221026.0
2022-12-19 09:35:00,57.5,57.69,57.39,57.65,116718.0,53.4142,53.5907,53.312,53.5535,116718.0
2022-12-19 09:40:00,57.65,57.69,57.31,57.47,94258.0,53.5535,53.5907,53.2377,53.3863,94258.0
2022-12-19 09:45:00,57.48,57.52,56.99,57.07,93735.0,53.3956,53.4327,52.9404,53.0147,93735.0
2022-12-19 09:50:00,57.07,57.37,56.88,56.88,57559.0,53.0147,53.2934,52.8382,52.8382,57559.0
2022-12-19 09:55:00,56.89,56.98,56.7,56.95,73123.0,52.8475,52.9311,52.671,52.9032,73123.0
2022-12-19 10:00:00,57.0,57.18,56.92,57.04,81367.0,52.9497,53.1169,52.8754,52.9868,81367.0
2022-12-19 10:05:00,57.01,57.12,56.92,57.0,50440.0,52.959,53.0612,52.8754,52.9497,50440.0
2022-12-19 10:10:00,56.98,57.44,56.97,57.35,104081.0,52.9311,53.3584,52.9218,53.2748,104081.0
2022-12-19 10:15:00,57.34,57.69,57.19,57.68,70604.0,53.2655,53.5907,53.1262,53.5814,70604.0
2022-12-19 10:20:00,57.68,57.73,57.48,57.59,95296.0,53.5814,53.6278,53.3956,53.4978,95296.0
2022-12-19 10:25:00,57.59,57.65,57.5,57.63,57541.0,53.4978,53.5535,53.4142,53.5349,57541.0
2022-12-19 10:30:00,57.63,57.72,57.56,57.72,112469.0,53.5349,53.6185,53.4699,53.6185,112469.0
2022-12-19 10:35:00,57.72,57.8,57.63,57.63,78815.0,53.6185,53.6928,53.5349,53.5349,78815.0
2022-12-19 10:40:00,57.64,57.79,57.61,57.71,55494.0,53.5442,53.6836,53.5163,53.6092,55494.0
2022-12-19 10:45:00,57.71,57.76,57.36,57.37,52899.0,53.6092,53.6557,53.2841,53.2934,52899.0
2022-12-19 10:50:00,57.38,57.45,57.18,57.23,37352.0,53.3027,53.3677,53.1169,53.1633,37352.0
2022-12-19 10:55:00,57.24,57.48,57.19,57.46,51700.0,53.1726,53.3956,53.1262,53.377,51700.0
2022-12-19 11:00:00,57.47,57.8,57.42,57.53,114524.0,53.3863,53.6928,53.3398,53.442,114524.0
2022-12-19 11:05:00,57.52,57.61,57.33,57.6,57516.0,53.4327,53.5163,53.2562,53.5071,57516.0
2022-12-19 11:10:00,57.61,57.73,57.6,57.69,64831.0,53.5163,53.6278,53.5071,53.5907,64831.0
2022-12-19 11:15:00,57.65,57.68,57.54,57.64,49023.0,53.5535,53.5814,53.4513,53.5442,49023.0
2022-12-19 11:20:00,57.62,57.72,57.54,57.71,48868.0,53.5256,53.6185,53.4513,53.6092,48868.0
2022-12-19 11:25:00,57.71,57.74,57.61,57.68,36198.0,53.6092,53.6371,53.5163,53.5814,36198.0
2022-12-19 11:30:00,57.68,57.69,57.43,57.53,66568.0,53.5814,53.5907,53.3491,53.442,66568.0
2022-12-19 11:35:00,57.52,57.61,57.45,57.59,43599.0,53.4327,53.5163,53.3677,53.4978,43599.0
2022-12-19 11:40:00,57.59,57.59,57.32,57.42,70785.0,53.4978,53.4978,53.247,53.3398,70785.0
2022-12-19 11:45:00,57.42,57.55,57.34,57.36,53732.0,53.3398,53.4606,53.2655,53.2841,53732.0
2022-12-19 11:50:00,57.36,57.4,57.24,57.4,46574.0,53.2841,53.3213,53.1726,53.3213,46574.0
2022-12-19 11:55:00,57.4,57.5,57.34,57.35,49909.0,53.3213,53.4142,53.2655,53.2748,49909.0
2022-12-19 12:00:00,57.35,57.42,57.31,57.39,24621.0,53.2748,53.3398,53.2377,53.312,24621.0
2022-12-19 12:05:00,57.39,57.45,57.36,57.44,17418.0,53.312,53.3677,53.2841,53.3584,17418.0
2022-12-19 12:10:00,57.43,57.5,57.39,57.47,19986.0,53.3491,53.4142,53.312,53.3863,19986.0
2022-12-19 12:15:00,57.47,57.51,57.44,57.45,18062.0,53.3863,53.4235,53.3584,53.3677,18062.0
2022-12-19 12:20:00,57.44,57.47,57.36,57.37,38500.0,53.3584,53.3863,53.2841,53.2934,38500.0
2022-12-19 12:25:00,57.37,57.4,57.31,57.32,14914.0,53.2934,53.3213,53.2377,53.247,14914.0
2022-12-19 12:30:00,57.32,57.42,57.31,57.32,14896.0,53.247,53.3398,53.2377,53.247,14896.0
2022-12-19 12:35:00,57.31,57.37,57.27,57.32,46264.0,53.2377,53.2934,53.2005,53.247,46264.0
2022-12-19 12:40:00,57.32,57.33,57.2,57.2,33112.0,53.247,53.2562,53.1355,53.1355,33112.0
2022-12-19 12:45:00,57.2,57.33,57.18,57.32,18358.0,53.1355,53.2562,53.1169,53.247,18358.0
2022-12-19 12:50:00,57.32,57.44,57.31,57.41,9846.0,53.247,53.3584,53.2377,53.3306,9846.0
2022-12-19 12:55:00,57.42,57.44,57.38,57.42,17120.0,53.3398,53.3584,53.3027,53.3398,17120.0
2022-12-19 13:00:00,57.42,57.43,57.32,57.37,12420.0,53.3398,53.3491,53.247,53.2934,12420.0
2022-12-19 13:05:00,57.38,57.39,57.29,57.31,16530.0,53.3027,53.312,53.2191,53.2377,16530.0
2022-12-19 13:10:00,57.31,57.57,57.31,57.54,27177.0,53.2377,53.4792,53.2377,53.4513,27177.0
2022-12-19 13:15:00,57.52,57.58,57.47,57.57,25436.0,53.4327,53.4885,53.3863,53.4792,25436.0
2022-12-19 13:20:00,57.56,57.63,57.53,57.59,23264.0,53.4699,53.5349,53.442,53.4978,23264.0
2022-12-19 13:25:00,57.59,57.64,57.53,57.55,23439.0,53.4978,53.5442,53.442,53.4606,23439.0
2022-12-19 13:30:00,57.55,57.55,57.4,57.4,17192.0,53.4606,53.4606,53.3213,53.3213,17192.0
2022-12-19 13:35:00,57.4,57.41,57.31,57.35,38954.0,53.3213,53.3306,53.2377,53.2748,38954.0
2022-12-19 13:40:00,57.36,57.42,57.32,57.34,36756.0,53.2841,53.3398,53.247,53.2655,36756.0
2022-12-19 13:45:00,57.34,57.34,57.24,57.31,27832.0,53.2655,53.2655,53.1726,53.2377,27832.0
2022-12-19 13:50:00,57.3,57.31,57.23,57.26,14090.0,53.2284,53.2377,53.1633,53.1912,14090.0
2022-12-19 13:55:00,57.26,57.28,57.23,57.28,36651.0,53.1912,53.2098,53.1633,53.2098,36651.0
2022-12-19 14:00:00,57.27,57.27,57.17,57.24,24749.0,53.2005,53.2005,53.1076,53.1726,24749.0
2022-12-19 14:05:00,57.25,57.37,57.24,57.37,28237.0,53.1819,53.2934,53.1726,53.2934,28237.0
2022-12-19 14:10:00,57.36,57.39,57.33,57.36,18050.0,53.2841,53.312,53.2562,53.2841,18050.0
2022-12-19 14:15:00,57.34,57.37,57.23,57.23,24991.0,53.2655,53.2934,53.1633,53.1633,24991.0
2022-12-19 14:20:00,57.23,57.23,57.13,57.16,94736.0,53.1633,53.1633,53.0705,53.0983,94736.0
2022-12-19 14:25:00,57.17,57.33,57.14,57.3,27298.0,53.1076,53.2562,53.0797,53.2284,27298.0
2022-12-19 14:30:00,57.3,57.31,57.21,57.23,27956.0,53.2284,53.2377,53.1448,53.1633,27956.0
2022-12-19 14:35:00,57.24,57.32,57.23,57.31,33881.0,53.1726,53.247,53.1633,53.2377,33881.0
2022-12-19 14:40:00,57.3,57.35,57.24,57.35,21243.0,53.2284,53.2748,53.1726,53.2748,21243.0
2022-12-19 14:45:00,57.35,57.47,57.35,57.41,69613.0,53.2748,53.3863,53.2748,53.3306,69613.0
2022-12-19 14:50:00,57.4,57.4,57.29,57.33,22647.0,53.3213,53.3213,53.2191,53.2562,22647.0
2022-12-19 14:55:00,57.34,57.36,57.27,57.36,40464.0,53.2655,53.2841,53.2005,53.2841,40464.0
2022-12-19 15:00:00,57.36,57.42,57.35,57.41,44182.0,53.2841,53.3398,53.2748,53.3306,44182.0
2022-12-19 15:05:00,57.41,57.48,57.38,57.46,29262.0,53.3306,53.3956,53.3027,53.377,29262.0
2022-12-19 15:10:00,57.46,57.52,57.42,57.42,32985.0,53.377,53.4327,53.3398,53.3398,32985.0
2022-12-19 15:15:00,57.43,57.47,57.39,57.45,38537.0,53.3491,53.3863,53.312,53.3677,38537.0
2022-12-19 15:20:00,57.45,57.48,57.38,57.41,64777.0,53.3677,53.3956,53.3027,53.3306,64777.0
2022-12-19 15:25:00,57.42,57.46,57.3,57.38,54047.0,53.3398,53.377,53.2284,53.3027,54047.0
2022-12-19 15:30:00,57.38,57.41,57.32,57.37,54726.0,53.3027,53.3306,53.247,53.2934,54726.0
2022-12-19 15:35:00,57.36,57.37,57.26,57.26,50397.0,53.2841,53.2934,53.1912,53.1912,50397.0
2022-12-19 15:40:00,57.25,57.26,57.17,57.26,70114.0,53.1819,53.1912,53.1076,53.1912,70114.0
2022-12-19 15:45:00,57.26,57.31,57.2,57.2,72548.0,53.1912,53.2377,53.1355,53.1355,72548.0
2022-12-19 15:50:00,57.21,57.31,57.15,57.18,148788.0,53.1448,53.2377,53.089,53.1169,148788.0
2022-12-19 15:55:00,57.19,57.27,57.14,57.2,167321.0,53.1262,53.2005,53.0797,53.1355,167321.0
2022-12-20 09:30:00,55.67,56.6,55.61,56.43,173876.0,51.7142,52.5781,51.6585,52.4202,173876.0
2022-12-20 09:35:00,56.49,56.54,56.27,56.29,95009.0,52.4759,52.5224,52.2716,52.2901,95009.0
2022-12-20 09:40:00,56.3,56.42,55.89,55.91,127970.0,52.2994,52.4109,51.9186,51.9371,127970.0
2022-12-20 09:45:00,55.91,56.28,55.79,56.17,111696.0,51.9371,52.2809,51.8257,52.1787,111696.0
2022-12-20 09:50:00,56.16,56.5,56.11,56.49,43720.0,52.1694,52.4852,52.1229,52.4759,43720.0
2022-12-20 09:55:00,56.5,56.78,56.43,56.75,61946.0,52.4852,52.7453,52.4202,52.7175,61946.0
2022-12-20 10:00:00,56.75,57.19,56.75,57.17,85812.0,52.7175,53.1262,52.7175,53.1076,85812.0
2022-12-20 10:05:00,57.17,57.37,57.13,57.18,82541.0,53.1076,53.2934,53.0705,53.1169,82541.0
2022-12-20 10:10:00,57.18,57.25,57.0,57.0,92851.0,53.1169,53.1819,52.9497,52.9497,92851.0
2022-12-20 10:15:00,57.0,57.05,56.9,56.92,62015.0,52.9497,52.9961,52.8568,52.8754,62015.0
2022-12-20 10:20:00,56.93,57.08,56.83,56.97,51455.0,52.8847,53.024,52.7918,52.9218,51455.0
2022-12-20 10:25:00,56.98,56.99,56.87,56.9,31652.0,52.9311,52.9404,52.8289,52.8568,31652.0
2022-12-20 10:30:00,56.91,56.97,56.84,56.92,28155.0,52.8661,52.9218,52.8011,52.8754,28155.0
2022-12-20 10:35:00,56.92,57.1,56.91,57.03,55203.0,52.8754,53.0426,52.8661,52.9776,55203.0
2022-12-20 10:40:00,57.05,57.09,56.94,57.07,29967.0,52.9961,53.0333,52.894,53.0147,29967.0
2022-12-20 10:45:00,57.05,57.15,56.95,57.1,50328.0,52.9961,53.089,52.9032,53.0426,50328.0
2022-12-20 10:50:00,57.09,57.12,56.93,56.97,32667.0,53.0333,53.0612,52.8847,52.9218,32667.0
2022-12-20 10:55:00,56.99,57.0,56.78,56.78,32668.0,52.9404,52.9497,52.7453,52.7453,32668.0
2022-12-20 11:00:00,56.76,56.87,56.65,56.77,29994.0,52.7267,52.8289,52.6246,52.736,29994.0
2022-12-20 11:05:00,56.75,56.81,56.62,56.77,57594.0,52.7175,52.7732,52.5967,52.736,57594.0
2022-12-20 11:10:00,56.77,56.77,56.47,56.51,38114.0,52.736,52.736,52.4574,52.4945,38114.0
2022-12-20 11:15:00,56.51,56.51,56.25,56.3,52662.0,52.4945,52.4945,52.253,52.2994,52662.0
2022-12-20 11:20:00,56.31,56.38,56.27,56.35,21530.0,52.3087,52.3737,52.2716,52.3459,21530.0
2022-12-20 11:25:00,56.34,56.53,56.3,56.49,24390.0,52.3366,52.5131,52.2994,52.4759,24390.0
2022-12-20 11:30:00,56.49,56.58,56.46,56.58,26670.0,52.4759,52.5595,52.4481,52.5595,26670.0
2022-12-20 11:35:00,56.58,56.59,56.42,56.51,22361.0,52.5595,52.5688,52.4109,52.4945,22361.0
2022-12-20 11:40:00,56.49,56.53,56.41,56.47,25865.0,52.4759,52.5131,52.4016,52.4574,25865.0
2022-12-20 11:45:00,56.45,56.49,56.36,56.39,25427.0,52.4388,52.4759,52.3552,52.383,25427.0
2022-12-20 11:50:00,56.4,56.4,56.33,56.4,18721.0,52.3923,52.3923,52.3273,52.3923,18721.0
2022-12-20 11:55:00,56.4,56.42,56.33,56.41,14396.0,52.3923,52.4109,52.3273,52.4016,14396.0
2022-12-20 12:00:00,56.42,56.52,56.4,56.47,12587.0,52.4109,52.5038,52.3923,52.4574,12587.0
2022-12-20 12:05:00,56.5,56.6,56.48,56.58,16624.0,52.4852,52.5781,52.4666,52.5595,16624.0
2022-12-20 12:10:00,56.57,56.58,56.52,56.55,20613.0,52.5502,52.5595,52.5038,52.5317,20613.0
2022-12-20 12:15:00,56.56,56.63,56.56,56.61,23883.0,52.541,52.606,52.541,52.5874,23883.0
2022-12-20 12:20:00,56.62,56.66,56.59,56.59,19907.0,52.5967,52.6339,52.5688,52.5688,19907.0
2022-12-20 12:25:00,56.6,56.6,56.45,56.5,25556.0,52.5781,52.5781,52.4388,52.4852,25556.0
2022-12-20 12:30:00,56.51,56.51,56.31,56.32,18143.0,52.4945,52.4945,52.3087,52.318,18143.0
2022-12-20 12:35:00,56.32,56.39,56.29,56.36,15534.0,52.318,52.383,52.2901,52.3552,15534.0
2022-12-20 12:40:00,56.35,56.4,56.34,56.35,15801.0,52.3459,52.3923,52.3366,52.3459,15801.0
2022-12-20 12:45:00,56.36,56.46,56.36,56.43,20017.0,52.3552,52.4481,52.3552,52.4202,20017.0
2022-12-20 12:50:00,56.43,56.48,56.41,56.45,17614.0,52.4202,52.4666,52.4016,52.4388,17614.0
2022-12-20 12:55:00,56.44,56.55,56.4,56.54,47904.0,52.4295,52.5317,52.3923,52.5224,47904.0
2022-12-20 13:00:00,56.54,56.61,56.52,56.56,21509.0,52.5224,52.5874,52.5038,52.541,21509.0
2022-12-20 13:05:00,56.55,56.68,56.55,56.63,22556.0,52.5317,52.6524,52.5317,52.606,22556.0
2022-12-20 13:10:00,56.62,56.66,56.55,56.66,12253.0,52.5967,52.6339,52.5317,52.6339,12253.0
2022-12-20 13:15:00,56.65,56.72,56.62,56.63,24473.0,52.6246,52.6896,52.5967,52.606,24473.0
2022-12-20 13:20:00,56.63,56.69,56.62,56.66,24943.0,52.606,52.6617,52.5967,52.6339,24943.0
2022-12-20 13:25:00,56.67,56.76,56.66,56.74,12509.0,52.6431,52.7267,52.6339,52.7082,12509.0
2022-12-20 13:30:00,56.74,56.78,56.71,56.72,19452.0,52.7082,52.7453,52.6803,52.6896,19452.0
2022-12-20 13:35:00,56.73,56.74,56.65,56.71,25812.0,52.6989,52.7082,52.6246,52.6803,25812.0
2022-12-20 13:40:00,56.71,56.72,56.53,56.55,22775.0,52.6803,52.6896,52.5131,52.5317,22775.0
2022-12-20 13:45:00,56.55,56.55,56.47,56.5,19808.0,52.5317,52.5317,52.4574,52.4852,19808.0
2022-12-20 13:50:00,56.52,56.53,56.48,56.51,12658.0,52.5038,52.5131,52.4666,52.4945,12658.0
2022-12-20 13:55:00,56.51,56.53,56.45,56.48,20318.0,52.4945,52.5131,52.4388,52.4666,20318.0
2022-12-20 14:00:00,56.48,56.54,56.43,56.54,19988.0,52.4666,52.5224,52.4202,52.5224,19988.0
2022-12-20 14:05:00,56.53,56.56,56.49,56.5,19616.0,52.5131,52.541,52.4759,52.4852,19616.0
2022-12-20 14:10:00,56.5,56.5,56.47,56.5,26893.0,52.4852,52.4852,52.4574,52.4852,26893.0
2022-12-20 14:15:00,56.51,56.51,56.4,56.41,21880.0,52.4945,52.4945,52.3923,52.4016,21880.0
2022-12-20 14:20:00,56.41,56.46,56.37,56.4,28255.0,52.4016,52.4481,52.3645,52.3923,28255.0
2022-12-20 14:25:00,56.4,56.45,56.39,56.45,13290.0,52.3923,52.4388,52.383,52.4388,13290.0
2022-12-20 14:30:00,56.46,56.46,56.4,56.4,22018.0,52.4481,52.4481,52.3923,52.3923,22018.0
2022-12-20 14:35:00,56.4,56.4,56.32,56.32,41265.0,52.3923,52.3923,52.318,52.318,41265.0
2022-12-20 14:40:00,56.32,56.34,56.25,56.26,31559.0,52.318,52.3366,52.253,52.2623,31559.0
2022-12-20 14:45:00,56.27,56.32,56.26,56.29,23348.0,52.2716,52.318,52.2623,52.2901,23348.0
2022-12-20 14:50:00,56.29,56.3,56.24,56.29,27577.0,52.2901,52.2994,52.2437,52.2901,27577.0
2022-12-20 14:55:00,56.29,56.31,56.25,56.3,22983.0,52.2901,52.3087,52.253,52.2994,22983.0
2022-12-20 15:00:00,56.31,56.37,56.27,56.36,34189.0,52.3087,52.3645,52.2716,52.3552,34189.0
2022-12-20 15:05:00,56.36,56.43,56.34,56.43,29125.0,52.3552,52.4202,52.3366,52.4202,29125.0
2022-12-20 15:10:00,56.42,56.43,56.36,56.39,27245.0,52.4109,52.4202,52.3552,52.383,27245.0
2022-12-20 15:15:00,56.39,56.42,56.35,56.36,28210.0,52.383,52.4109,52.3459,52.3552,28210.0
2022-12-20 15:20:00,56.36,56.43,56.34,56.42,32884.0,52.3552,52.4202,52.3366,52.4109,32884.0
2022-12-20 15:25:00,56.42,56.47,56.41,56.44,32229.0,52.4109,52.4574,52.4016,52.4295,32229.0
2022-12-20 15:30:00,56.44,56.46,56.4,56.42,47508.0,52.4295,52.4481,52.3923,52.4109,47508.0
2022-12-20 15:35:00,56.42,56.47,56.41,56.47,38762.0,52.4109,52.4574,52.4016,52.4574,38762.0
2022-12-20 15:40:00,56.46,56.46,56.4,56.43,41972.0,52.4481,52.4481,52.3923,52.4202,41972.0
2022-12-20 15:45:00,56.43,56.45,56.39,56.43,77172.0,52.4202,52.4388,52.383,52.4202,77172.0
2022-12-20 15:50:00,56.43,56.51,56.4,56.49,99053.0,52.4202,52.4945,52.3923,52.4759,99053.0
2022-12-20 15:55:00,56.5,56.5,56.39,56.44,203116.0,52.4852,52.4852,52.383,52.4295,203116.0
2022-12-21 09:30:00,56.14,56.5,55.93,56.0,166678.0,52.1508,52.4852,51.9557,52.0208,166678.0
2022-12-21 09:35:00,56.0,56.9,55.96,56.69,205094.0,52.0208,52.8568,51.9836,52.6617,205094.0
2022-12-21 09:40:00,56.68,57.18,56.59,57.06,111502.0,52.6524,53.1169,52.5688,53.0054,111502.0
2022-12-21 09:45:00,57.07,57.21,56.86,57.18,99601.0,53.0147,53.1448,52.8196,53.1169,99601.0
2022-12-21 09:50:00,57.2,57.25,56.98,57.18,63289.0,53.1355,53.1819,52.9311,53.1169,63289.0
2022-12-21 09:55:00,57.18,57.18,56.91,56.91,53652.0,53.1169,53.1169,52.8661,52.8661,53652.0
2022-12-21 10:00:00,56.92,57.09,56.88,56.99,54359.0,52.8754,53.0333,52.8382,52.9404,54359.0
2022-12-21 10:05:00,57.01,57.06,56.96,57.03,27668.0,52.959,53.0054,52.9125,52.9776,27668.0
2022-12-21 10:10:00,57.02,57.17,56.98,57.14,36844.0,52.9683,53.1076,52.9311,53.0797,36844.0
2022-12-21 10:15:00,57.14,57.27,57.05,57.25,55002.0,53.0797,53.2005,52.9961,53.1819,55002.0
2022-12-21 10:20:00,57.24,57.48,57.17,57.47,77060.0,53.1726,53.3956,53.1076,53.3863,77060.0
2022-12-21 10:25:00,57.48,57.57,57.37,57.56,58746.0,53.3956,53.4792,53.2934,53.4699,58746.0
2022-12-21 10:30:00,57.55,57.78,57.47,57.78,82728.0,53.4606,53.6743,53.3863,53.6743,82728.0
2022-12-21 10:35:00,57.79,57.9,57.61,57.88,75286.0,53.6836,53.7857,53.5163,53.7672,75286.0
2022-12-21 10:40:00,57.89,57.91,57.69,57.74,48274.0,53.7765,53.795,53.5907,53.6371,48274.0
2022-12-21 10:45:00,57.74,57.85,57.69,57.8,44335.0,53.6371,53.7393,53.5907,53.6928,44335.0
2022-12-21 10:50:00,57.79,57.84,57.71,57.82,51016.0,53.6836,53.73,53.6092,53.7114,51016.0
2022-12-21 10:55:00,57.81,58.0,57.77,57.93,50839.0,53.7021,53.8786,53.665,53.8136,50839.0
2022-12-21 11:00:00,57.93,57.95,57.69,57.75,33045.0,53.8136,53.8322,53.5907,53.6464,33045.0
2022-12-21 11:05:00,57.74,57.78,57.68,57.76,39159.0,53.6371,53.6743,53.5814,53.6557,39159.0
2022-12-21 11:10:00,57.77,57.87,57.74,57.75,25454.0,53.665,53.7579,53.6371,53.6464,25454.0
2022-12-21 11:15:00,57.74,57.82,57.63,57.63,33957.0,53.6371,53.7114,53.5349,53.5349,33957.0
2022-12-21 11:20:00,57.63,57.64,57.51,57.54,23814.0,53.5349,53.5442,53.4235,53.4513,23814.0
2022-12-21 11:25:00,57.53,57.59,57.48,57.55,19144.0,53.442,53.4978,53.3956,53.4606,19144.0
2022-12-21 11:30:00,57.55,57.56,57.49,57.54,34631.0,53.4606,53.4699,53.4049,53.4513,34631.0
2022-12-21 11:35:00,57.55,57.64,57.49,57.62,33173.0,53.4606,53.5442,53.4049,53.5256,33173.0
2022-12-21 11:40:00,57.65,57.66,57.49,57.55,25923.0,53.5535,53.5628,53.4049,53.4606,25923.0
2022-12-21 11:45:00,57.55,57.56,57.39,57.39,18714.0,53.4606,53.4699,53.312,53.312,18714.0
2022-12-21 11:50:00,57.4,57.47,57.38,57.43,41397.0,53.3213,53.3863,53.3027,53.3491,41397.0
2022-12-21 11:55:00,57.42,57.5,57.41,57.47,28712.0,53.3398,53.4142,53.3306,53.3863,28712.0
2022-12-21 12:00:00,57.47,57.52,57.4,57.52,26432.0,53.3863,53.4327,53.3213,53.4327,26432.0
2022-12-21 12:05:00,57.54,57.56,57.52,57.54,14292.0,53.4513,53.4699,53.4327,53.4513,14292.0
2022-12-21 12:10:00,57.54,57.59,57.5,57.51,11996.0,53.4513,53.4978,53.4142,53.4235,11996.0
2022-12-21 12:15:00,57.5,57.5,57.36,57.45,40712.0,53.4142,53.4142,53.2841,53.3677,40712.0
2022-12-21 12:20:00,57.45,57.56,57.41,57.56,33028.0,53.3677,53.4699,53.3306,53.4699,33028.0
2022-12-21 12:25:00,57.56,57.6,57.53,57.57,15914.0,53.4699,53.5071,53.442,53.4792,15914.0
2022-12-21 12:30:00,57.6,57.64,57.55,57.62,10815.0,53.5071,53.5442,53.4606,53.5256,10815.0
2022-12-21 12:35:00,57.63,57.64,57.6,57.62,9407.0,53.5349,53.5442,53.5071,53.5256,9407.0
2022-12-21 12:40:00,57.62,57.67,57.59,57.66,12628.0,53.5256,53.5721,53.4978,53.5628,12628.0
2022-12-21 12:45:00,57.66,57.67,57.63,57.66,20154.0,53.5628,53.5721,53.5349,53.5628,20154.0
2022-12-21 12:50:00,57.66,57.68,57.62,57.64,18123.0,53.5628,53.5814,53.5256,53.5442,18123.0
2022-12-21 12:55:00,57.63,57.66,57.61,57.63,20604.0,53.5349,53.5628,53.5163,53.5349,20604.0
2022-12-21 13:00:00,57.63,57.65,57.52,57.58,34920.0,53.5349,53.5535,53.4327,53.4885,34920.0
2022-12-21 13:05:00,57.57,57.57,57.5,57.55,13777.0,53.4792,53.4792,53.4142,53.4606,13777.0
2022-12-21 13:10:00,57.56,57.61,57.55,57.61,11054.0,53.4699,53.5163,53.4606,53.5163,11054.0
2022-12-21 13:15:00,57.61,57.7,57.6,57.7,35867.0,53.5163,53.6,53.5071,53.6,35867.0
2022-12-21 13:20:00,57.7,57.72,57.66,57.67,26217.0,53.6,53.6185,53.5628,53.5721,26217.0
2022-12-21 13:25:00,57.67,57.77,57.66,57.71,11879.0,53.5721,53.665,53.5628,53.6092,11879.0
2022-12-21 13:30:00,57.71,57.72,57.57,57.57,87172.0,53.6092,53.6185,53.4792,53.4792,87172.0
2022-12-21 13:35:00,57.57,57.62,57.51,57.61,24810.0,53.4792,53.5256,53.4235,53.5163,24810.0
2022-12-21 13:40:00,57.61,57.7,57.6,57.68,15677.0,53.5163,53.6,53.5071,53.5814,15677.0
2022-12-21 13:45:00,57.68,57.73,57.63,57.73,17977.0,53.5814,53.6278,53.5349,53.6278,17977.0
2022-12-21 13:50:00,57.73,57.88,57.73,57.88,15359.0,53.6278,53.7672,53.6278,53.7672,15359.0
2022-12-21 13:55:00,57.86,57.99,57.86,57.98,23929.0,53.7486,53.8693,53.7486,53.8601,23929.0
2022-12-21 14:00:00,57.99,58.13,57.95,58.11,43591.0,53.8693,53.9994,53.8322,53.9808,43591.0
2022-12-21 14:05:00,58.12,58.25,58.12,58.25,34531.0,53.9901,54.1109,53.9901,54.1109,34531.0
2022-12-21 14:10:00,58.25,58.34,58.19,58.2,43537.0,54.1109,54.1945,54.0551,54.0644,43537.0
2022-12-21 14:15:00,58.2,58.29,58.09,58.09,25867.0,54.0644,54.148,53.9622,53.9622,25867.0
2022-12-21 14:20:00,58.07,58.12,58.02,58.04,19110.0,53.9437,53.9901,53.8972,53.9158,19110.0
2022-12-21 14:25:00,58.04,58.14,58.03,58.12,26910.0,53.9158,54.0087,53.9065,53.9901,26910.0
2022-12-21 14:30:00,58.12,58.13,58.02,58.03,31900.0,53.9901,53.9994,53.8972,53.9065,31900.0
2022-12-21 14:35:00,58.03,58.04,57.9,57.93,30650.0,53.9065,53.9158,53.7857,53.8136,30650.0
2022-12-21 14:40:00,57.92,57.97,57.9,57.94,16462.0,53.8043,53.8508,53.7857,53.8229,16462.0
2022-12-21 14:45:00,57.94,58.04,57.92,58.0,51976.0,53.8229,53.9158,53.8043,53.8786,51976.0
2022-12-21 14:50:00,58.0,58.03,57.96,58.03,19349.0,53.8786,53.9065,53.8415,53.9065,19349.0
2022-12-21 14:55:00,58.02,58.12,58.02,58.12,22150.0,53.8972,53.9901,53.8972,53.9901,22150.0
2022-12-21 15:00:00,58.12,58.21,58.11,58.2,25466.0,53.9901,54.0737,53.9808,54.0644,25466.0
2022-12-21 15:05:00,58.2,58.2,58.07,58.12,34310.0,54.0644,54.0644,53.9437,53.9901,34310.0
2022-12-21 15:10:00,58.11,58.2,58.09,58.19,20607.0,53.9808,54.0644,53.9622,54.0551,20607.0
2022-12-21 15:15:00,58.19,58.24,58.15,58.23,51148.0,54.0551,54.1016,54.018,54.0923,51148.0
2022-12-21 15:20:00,58.23,58.3,58.22,58.25,36097.0,54.0923,54.1573,54.083,54.1109,36097.0
2022-12-21 15:25:00,58.26,58.28,58.07,58.07,45020.0,54.1202,54.1387,53.9437,53.9437,45020.0
2022-12-21 15:30:00,58.08,58.11,58.05,58.09,27133.0,53.9529,53.9808,53.9251,53.9622,27133.0
2022-12-21 15:35:00,58.08,58.18,58.07,58.14,28472.0,53.9529,54.0458,53.9437,54.0087,28472.0
2022-12-21 15:40:00,58.14,58.15,57.97,58.05,48622.0,54.0087,54.018,53.8508,53.9251,48622.0
2022-12-21 15:45:00,58.05,58.08,58.0,58.07,70243.0,53.9251,53.9529,53.8786,53.9437,70243.0
2022-12-21 15:50:00,58.06,58.16,57.94,58.16,125345.0,53.9344,54.0273,53.8229,54.0273,125345.0
2022-12-21 15:55:00,58.16,58.16,58.02,58.12,351462.0,54.0273,54.0273,53.8972,53.9901,351462.0
2022-12-22 09:30:00,58.97,59.4,58.71,58.95,353011.0,54.7797,55.1792,54.5382,54.7611,353011.0
2022-12-22 09:35:00,58.95,58.98,58.33,58.37,111344.0,54.7611,54.789,54.1852,54.2223,111344.0
2022-12-22 09:40:00,58.37,58.37,57.87,58.15,166808.0,54.2223,54.2223,53.7579,54.018,166808.0
2022-12-22 09:45:00,58.15,58.16,57.74,57.84,108644.0,54.018,54.0273,53.6371,53.73,108644.0
2022-12-22 09:50:00,57.81,58.06,57.7,57.96,101343.0,53.7021,53.9344,53.6,53.8415,101343.0
2022-12-22 09:55:00,57.96,58.23,57.92,58.14,75189.0,53.8415,54.0923,53.8043,54.0087,75189.0
2022-12-22 10:00:00,58.13,58.13,57.81,57.83,70442.0,53.9994,53.9994,53.7021,53.7207,70442.0
2022-12-22 10:05:00,57.85,57.86,57.62,57.69,46585.0,53.7393,53.7486,53.5256,53.5907,46585.0
2022-12-22 10:10:00,57.69,57.82,57.64,57.77,74189.0,53.5907,53.7114,53.5442,53.665,74189.0
2022-12-22 10:15:00,57.78,57.89,57.7,57.81,52121.0,53.6743,53.7765,53.6,53.7021,52121.0
2022-12-22 10:20:00,57.82,57.82,57.6,57.61,47187.0,53.7114,53.7114,53.5071,53.5163,47187.0
2022-12-22 10:25:00,57.6,57.69,57.57,57.57,30061.0,53.5071,53.5907,53.4792,53.4792,30061.0
2022-12-22 10:30:00,57.56,57.56,57.43,57.45,122819.0,53.4699,53.4699,53.3491,53.3677,122819.0
2022-12-22 10:35:00,57.45,57.59,57.41,57.54,63152.0,53.3677,53.4978,53.3306,53.4513,63152.0
2022-12-22 10:40:00,57.55,57.76,57.55,57.74,37165.0,53.4606,53.6557,53.4606,53.6371,37165.0
2022-12-22 10:45:00,57.75,57.85,57.65,57.78,36822.0,53.6464,53.7393,53.5535,53.6743,36822.0
2022-12-22 10:50:00,57.78,57.81,57.7,57.8,31466.0,53.6743,53.7021,53.6,53.6928,31466.0
2022-12-22 10:55:00,57.81,57.81,57.68,57.76,38341.0,53.7021,53.7021,53.5814,53.6557,38341.0
2022-12-22 11:00:00,57.75,57.83,57.65,57.8,35840.0,53.6464,53.7207,53.5535,53.6928,35840.0
2022-12-22 11:05:00,57.79,57.87,57.73,57.73,25735.0,53.6836,53.7579,53.6278,53.6278,25735.0
2022-12-22 11:10:00,57.74,57.79,57.65,57.68,35716.0,53.6371,53.6836,53.5535,53.5814,35716.0
2022-12-22 11:15:00,57.67,57.75,57.62,57.62,29417.0,53.5721,53.6464,53.5256,53.5256,29417.0
2022-12-22 11:20:00,57.6,57.65,57.54,57.59,24345.0,53.5071,53.5535,53.4513,53.4978,24345.0
2022-12-22 11:25:00,57.6,57.71,57.51,57.53,31238.0,53.5071,53.6092,53.4235,53.442,31238.0
2022-12-22 11:30:00,57.54,57.57,57.47,57.49,38014.0,53.4513,53.4792,53.3863,53.4049,38014.0
2022-12-22 11:35:00,57.5,57.54,57.33,57.33,36918.0,53.4142,53.4513,53.2562,53.2562,36918.0
2022-12-22 11:40:00,57.34,57.35,57.29,57.35,29436.0,53.2655,53.2748,53.2191,53.2748,29436.0
2022-12-22 11:45:00,57.35,57.4,57.34,57.39,14908.0,53.2748,53.3213,53.2655,53.312,14908.0
2022-12-22 11:50:00,57.39,57.39,57.31,57.33,45456.0,53.312,53.312,53.2377,53.2562,45456.0
2022-12-22 11:55:00,57.34,57.36,57.27,57.3,54102.0,53.2655,53.2841,53.2005,53.2284,54102.0
2022-12-22 12:00:00,57.3,57.3,57.16,57.25,31643.0,53.2284,53.2284,53.0983,53.1819,31643.0
2022-12-22 12:05:00,57.25,57.3,57.23,57.28,28587.0,53.1819,53.2284,53.1633,53.2098,28587.0
2022-12-22 12:10:00,57.28,57.29,57.24,57.27,19064.0,53.2098,53.2191,53.1726,53.2005,19064.0
2022-12-22 12:15:00,57.26,57.32,57.24,57.29,42106.0,53.1912,53.247,53.1726,53.2191,42106.0
2022-12-22 12:20:00,57.28,57.3,57.19,57.24,23811.0,53.2098,53.2284,53.1262,53.1726,23811.0
2022-12-22 12:25:00,57.23,57.26,57.2,57.22,29003.0,53.1633,53.1912,53.1355,53.1541,29003.0
2022-12-22 12:30:00,57.22,57.32,57.2,57.3,24464.0,53.1541,53.247,53.1355,53.2284,24464.0
2022-12-22 12:35:00,57.3,57.33,57.24,57.27,31352.0,53.2284,53.2562,53.1726,53.2005,31352.0
2022-12-22 12:40:00,57.27,57.34,57.21,57.34,35905.0,53.2005,53.2655,53.1448,53.2655,35905.0
2022-12-22 12:45:00,57.33,57.44,57.3,57.44,25916.0,53.2562,53.3584,53.2284,53.3584,25916.0
2022-12-22 12:50:00,57.43,57.51,57.43,57.47,39642.0,53.3491,53.4235,53.3491,53.3863,39642.0
2022-12-22 12:55:00,57.46,57.46,57.41,57.44,14938.0,53.377,53.377,53.3306,53.3584,14938.0
2022-12-22 13:00:00,57.42,57.42,57.26,57.27,33179.0,53.3398,53.3398,53.1912,53.2005,33179.0
2022-12-22 13:05:00,57.26,57.3,57.23,57.28,19706.0,53.1912,53.2284,53.1633,53.2098,19706.0
2022-12-22 13:10:00,57.29,57.31,57.25,57.25,19135.0,53.2191,53.2377,53.1819,53.1819,19135.0
2022-12-22 13:15:00,57.25,57.27,57.2,57.24,23469.0,53.1819,53.2005,53.1355,53.1726,23469.0
2022-12-22 13:20:00,57.24,57.25,57.16,57.21,25308.0,53.1726,53.1819,53.0983,53.1448,25308.0
2022-12-22 13:25:00,57.22,57.31,57.22,57.27,22651.0,53.1541,53.2377,53.1541,53.2005,22651.0
2022-12-22 13:30:00,57.27,57.27,57.2,57.2,23846.0,53.2005,53.2005,53.1355,53.1355,23846.0
2022-12-22 13:35:00,57.19,57.27,57.18,57.27,44872.0,53.1262,53.2005,53.1169,53.2005,44872.0
2022-12-22 13:40:00,57.27,57.3,57.25,57.29,42238.0,53.2005,53.2284,53.1819,53.2191,42238.0
2022-12-22 13:45:00,57.29,57.3,57.18,57.18,18099.0,53.2191,53.2284,53.1169,53.1169,18099.0
2022-12-22 13:50:00,57.17,57.18,57.12,57.14,25745.0,53.1076,53.1169,53.0612,53.0797,25745.0
2022-12-22 13:55:00,57.15,57.17,57.12,57.16,36054.0,53.089,53.1076,53.0612,53.0983,36054.0
2022-12-22 14:00:00,57.17,57.22,57.11,57.18,38376.0,53.1076,53.1541,53.0519,53.1169,38376.0
2022-12-22 14:05:00,57.18,57.21,57.12,57.16,44258.0,53.1169,53.1448,53.0612,53.0983,44258.0
2022-12-22 14:10:00,57.16,57.27,57.16,57.27,32841.0,53.0983,53.2005,53.0983,53.2005,32841.0
2022-12-22 14:15:00,57.26,57.27,57.22,57.23,23421.0,53.1912,53.2005,53.1541,53.1633,23421.0
2022-12-22 14:20:00,57.23,57.24,57.14,57.23,40791.0,53.1633,53.1726,53.0797,53.1633,40791.0
2022-12-22 14:25:00,57.24,57.38,57.23,57.37,41683.0,53.1726,53.3027,53.1633,53.2934,41683.0
2022-12-22 14:30:00,57.36,57.46,57.32,57.42,37297.0,53.2841,53.377,53.247,53.3398,37297.0
2022-12-22 14:35:00,57.42,57.43,57.34,57.38,25503.0,53.3398,53.3491,53.2655,53.3027,25503.0
2022-12-22 14:40:00,57.38,57.4,57.31,57.37,38270.0,53.3027,53.3213,53.2377,53.2934,38270.0
2022-12-22 14:45:00,57.37,57.53,57.36,57.52,43712.0,53.2934,53.442,53.2841,53.4327,43712.0
2022-12-22 14:50:00,57.52,57.53,57.47,57.51,39733.0,53.4327,53.442,53.3863,53.4235,39733.0
2022-12-22 14:55:00,57.51,57.57,57.49,57.57,32159.0,53.4235,53.4792,53.4049,53.4792,32159.0
2022-12-22 15:00:00,57.56,57.59,57.49,57.5,37528.0,53.4699,53.4978,53.4049,53.4142,37528.0
2022-12-22 15:05:00,57.51,57.55,57.46,57.53,41965.0,53.4235,53.4606,53.377,53.442,41965.0
2022-12-22 15:10:00,57.52,57.52,57.44,57.46,37584.0,53.4327,53.4327,53.3584,53.377,37584.0
2022-12-22 15:15:00,57.47,57.55,57.46,57.53,40895.0,53.3863,53.4606,53.377,53.442,40895.0
2022-12-22 15:20:00,57.53,57.6,57.48,57.58,61302.0,53.442,53.5071,53.3956,53.4885,61302.0
2022-12-22 15:25:00,57.58,57.63,57.5,57.63,68012.0,53.4885,53.5349,53.4142,53.5349,68012.0
2022-12-22 15:30:00,57.63,57.64,57.52,57.54,47407.0,53.5349,53.5442,53.4327,53.4513,47407.0
2022-12-22 15:35:00,57.55,57.55,57.42,57.47,28719.0,53.4606,53.4606,53.3398,53.3863,28719.0
2022-12-22 15:40:00,57.46,57.48,57.39,57.44,64273.0,53.377,53.3956,53.312,53.3584,64273.0
2022-12-22 15:45:00,57.44,57.6,57.44,57.6,74235.0,53.3584,53.5071,53.3584,53.5071,74235.0
2022-12-22 15:50:00,57.6,57.7,57.59,57.66,107764.0,53.5071,53.6,53.4978,53.5628,107764.0
2022-12-22 15:55:00,57.67,57.72,57.62,57.67,257311.0,53.5721,53.6185,53.5256,53.5721,257311.0
2022-12-23 09:30:00,57.85,58.2,57.67,57.9,135375.0,53.7393,54.0644,53.5721,53.7857,135375.0
2022-12-23 09:35:00,57.99,58.0,57.55,57.58,128034.0,53.8693,53.8786,53.4606,53.4885,128034.0
2022-12-23 09:40:00,57.58,57.78,57.32,57.58,114214.0,53.4885,53.6743,53.247,53.4885,114214.0
2022-12-23 09:45:00,57.6,57.6,57.35,57.42,80285.0,53.5071,53.5071,53.2748,53.3398,80285.0
2022-12-23 09:50:00,57.43,57.55,57.27,57.3,65205.0,53.3491,53.4606,53.2005,53.2284,65205.0
2022-12-23 09:55:00,57.29,57.4,57.17,57.28,85077.0,53.2191,53.3213,53.1076,53.2098,85077.0
2022-12-23 10:00:00,57.29,57.48,56.97,57.03,251761.0,53.2191,53.3956,52.9218,52.9776,251761.0
2022-12-23 10:05:00,57.02,57.17,56.83,57.11,106403.0,52.9683,53.1076,52.7918,53.0519,106403.0
2022-12-23 10:10:00,57.1,57.24,57.08,57.09,64938.0,53.0426,53.1726,53.024,53.0333,64938.0
2022-12-23 10:15:00,57.09,57.34,57.02,57.29,66527.0,53.0333,53.2655,52.9683,53.2191,66527.0
2022-12-23 10:20:00,57.3,57.51,57.27,57.48,64525.0,53.2284,53.4235,53.2005,53.3956,64525.0
2022-12-23 10:25:00,57.48,57.5,57.35,57.46,71583.0,53.3956,53.4142,53.2748,53.377,71583.0
2022-12-23 10:30:00,57.47,57.76,57.45,57.75,68825.0,53.3863,53.6557,53.3677,53.6464,68825.0
2022-12-23 10:35:00,57.74,57.92,57.69,57.9,64411.0,53.6371,53.8043,53.5907,53.7857,64411.0
2022-12-23 10:40:00,57.92,57.92,57.53,57.54,60395.0,53.8043,53.8043,53.442,53.4513,60395.0
2022-12-23 10:45:00,57.53,57.54,57.27,57.29,55583.0,53.442,53.4513,53.2005,53.2191,55583.0
2022-12-23 10:50:00,57.29,57.3,57.05,57.15,78992.0,53.2191,53.2284,52.9961,53.089,78992.0
2022-12-23 10:55:00,57.16,57.28,57.13,57.16,36472.0,53.0983,53.2098,53.0705,53.0983,36472.0
2022-12-23 11:00:00,57.15,57.17,56.92,56.93,65028.0,53.089,53.1076,52.8754,52.8847,65028.0
2022-12-23 11:05:00,56.93,57.06,56.93,57.05,47744.0,52.8847,53.0054,52.8847,52.9961,47744.0
2022-12-23 11:10:00,57.05,57.15,57.03,57.12,45768.0,52.9961,53.089,52.9776,53.0612,45768.0
2022-12-23 11:15:00,57.12,57.17,57.03,57.12,49837.0,53.0612,53.1076,52.9776,53.0612,49837.0
2022-12-23 11:20:00,57.15,57.21,57.07,57.11,22304.0,53.089,53.1448,53.0147,53.0519,22304.0
2022-12-23 11:25:00,57.11,57.15,57.0,57.0,63011.0,53.0519,53.089,52.9497,52.9497,63011.0
2022-12-23 11:30:00,57.0,57.13,57.0,57.0,101232.0,52.9497,53.0705,52.9497,52.9497,101232.0
2022-12-23 11:35:00,57.01,57.05,56.85,56.86,46010.0,52.959,52.9961,52.8104,52.8196,46010.0
2022-12-23 11:40:00,56.88,57.02,56.87,56.95,26052.0,52.8382,52.9683,52.8289,52.9032,26052.0
2022-12-23 11:45:00,56.94,56.94,56.74,56.76,42387.0,52.894,52.894,52.7082,52.7267,42387.0
2022-12-23 11:50:00,56.76,56.79,56.66,56.71,57195.0,52.7267,52.7546,52.6339,52.6803,57195.0
2022-12-23 11:55:00,56.71,56.83,56.68,56.82,104099.0,52.6803,52.7918,52.6524,52.7825,104099.0
2022-12-23 12:00:00,56.81,56.83,56.76,56.78,29240.0,52.7732,52.7918,52.7267,52.7453,29240.0
2022-12-23 12:05:00,56.8,56.9,56.79,56.81,73112.0,52.7639,52.8568,52.7546,52.7732,73112.0
2022-12-23 12:10:00,56.82,56.93,56.81,56.89,9098.0,52.7825,52.8847,52.7732,52.8475,9098.0
2022-12-23 12:15:00,56.87,56.88,56.77,56.87,30878.0,52.8289,52.8382,52.736,52.8289,30878.0
2022-12-23 12:20:00,56.88,57.01,56.87,57.0,17040.0,52.8382,52.959,52.8289,52.9497,17040.0
2022-12-23 12:25:00,57.0,57.0,56.85,56.85,27214.0,52.9497,52.9497,52.8104,52.8104,27214.0
2022-12-23 12:30:00,56.85,56.91,56.84,56.9,25517.0,52.8104,52.8661,52.8011,52.8568,25517.0
2022-12-23 12:35:00,56.91,56.96,56.87,56.88,24599.0,52.8661,52.9125,52.8289,52.8382,24599.0
2022-12-23 12:40:00,56.88,56.9,56.8,56.83,36918.0,52.8382,52.8568,52.7639,52.7918,36918.0
2022-12-23 12:45:00,56.83,56.92,56.82,56.82,25101.0,52.7918,52.8754,52.7825,52.7825,25101.0
2022-12-23 12:50:00,56.83,56.84,56.76,56.78,24700.0,52.7918,52.8011,52.7267,52.7453,24700.0
2022-12-23 12:55:00,56.77,56.81,56.67,56.68,36771.0,52.736,52.7732,52.6431,52.6524,36771.0
2022-12-23 13:00:00,56.68,56.77,56.59,56.77,40098.0,52.6524,52.736,52.5688,52.736,40098.0
2022-12-23 13:05:00,56.77,56.79,56.64,56.7,22623.0,52.736,52.7546,52.6153,52.671,22623.0
2022-12-23 13:10:00,56.71,56.71,56.58,56.6,25940.0,52.6803,52.6803,52.5595,52.5781,25940.0
2022-12-23 13:15:00,56.61,56.69,56.61,56.62,23016.0,52.5874,52.6617,52.5874,52.5967,23016.0
2022-12-23 13:20:00,56.63,56.64,56.53,56.61,20535.0,52.606,52.6153,52.5131,52.5874,20535.0
2022-12-23 13:25:00,56.63,56.65,56.59,56.63,13298.0,52.606,52.6246,52.5688,52.606,13298.0
2022-12-23 13:30:00,56.63,56.68,56.61,56.66,24319.0,52.606,52.6524,52.5874,52.6339,24319.0
2022-12-23 13:35:00,56.66,56.68,56.63,56.67,13991.0,52.6339,52.6524,52.606,52.6431,13991.0
2022-12-23 13:40:00,56.66,56.7,56.62,56.63,15929.0,52.6339,52.671,52.5967,52.606,15929.0
2022-12-23 13:45:00,56.64,56.67,56.52,56.6,30677.0,52.6153,52.6431,52.5038,52.5781,30677.0
2022-12-23 13:50:00,56.59,56.61,56.55,56.61,10503.0,52.5688,52.5874,52.5317,52.5874,10503.0
2022-12-23 13:55:00,56.61,56.61,56.56,56.6,11942.0,52.5874,52.5874,52.541,52.5781,11942.0
2022-12-23 14:00:00,56.6,56.61,56.51,56.54,26742.0,52.5781,52.5874,52.4945,52.5224,26742.0
2022-12-23 14:05:00,56.54,56.59,56.53,56.56,13630.0,52.5224,52.5688,52.5131,52.541,13630.0
2022-12-23 14:10:00,56.56,56.67,56.55,56.67,11864.0,52.541,52.6431,52.5317,52.6431,11864.0
2022-12-23 14:15:00,56.66,56.74,56.66,56.7,13869.0,52.6339,52.7082,52.6339,52.671,13869.0
2022-12-23 14:20:00,56.7,56.71,56.62,56.65,18428.0,52.671,52.6803,52.5967,52.6246,18428.0
2022-12-23 14:25:00,56.65,56.67,56.61,56.61,16271.0,52.6246,52.6431,52.5874,52.5874,16271.0
2022-12-23 14:30:00,56.6,56.66,56.6,56.64,14986.0,52.5781,52.6339,52.5781,52.6153,14986.0
2022-12-23 14:35:00,56.63,56.66,56.62,56.63,14619.0,52.606,52.6339,52.5967,52.606,14619.0
2022-12-23 14:40:00,56.63,56.63,56.55,56.57,17342.0,52.606,52.606,52.5317,52.5502,17342.0
2022-12-23 14:45:00,56.57,56.6,56.5,56.53,14167.0,52.5502,52.5781,52.4852,52.5131,14167.0
2022-12-23 14:50:00,56.54,56.66,56.53,56.64,17530.0,52.5224,52.6339,52.5131,52.6153,17530.0
2022-12-23 14:55:00,56.64,56.67,56.63,56.66,14995.0,52.6153,52.6431,52.606,52.6339,14995.0
2022-12-23 15:00:00,56.66,56.71,56.62,56.65,37558.0,52.6339,52.6803,52.5967,52.6246,37558.0
2022-12-23 15:05:00,56.66,56.66,56.57,56.62,40017.0,52.6339,52.6339,52.5502,52.5967,40017.0
2022-12-23 15:10:00,56.62,56.65,56.54,56.57,29083.0,52.5967,52.6246,52.5224,52.5502,29083.0
2022-12-23 15:15:00,56.56,56.59,56.53,56.54,20968.0,52.541,52.5688,52.5131,52.5224,20968.0
2022-12-23 15:20:00,56.54,56.56,56.48,56.53,28561.0,52.5224,52.541,52.4666,52.5131,28561.0
2022-12-23 15:25:00,56.54,56.55,56.5,56.52,37246.0,52.5224,52.5317,52.4852,52.5038,37246.0
2022-12-23 15:30:00,56.52,56.55,56.39,56.42,51593.0,52.5038,52.5317,52.383,52.4109,51593.0
2022-12-23 15:35:00,56.42,56.47,56.37,56.42,49714.0,52.4109,52.4574,52.3645,52.4109,49714.0
2022-12-23 15:40:00,56.42,56.47,56.4,56.44,45878.0,52.4109,52.4574,52.3923,52.4295,45878.0
2022-12-23 15:45:00,56.43,56.43,56.37,56.39,80756.0,52.4202,52.4202,52.3645,52.383,80756.0
2022-12-23 15:50:00,56.38,56.44,56.3,56.42,123526.0,52.3737,52.4295,52.2994,52.4109,123526.0
2022-12-23 15:55:00,56.42,56.47,56.39,56.46,244365.0,52.4109,52.4574,52.383,52.4481,244365.0
2022-12-27 09:30:00,57.49,59.04,57.07,58.93,355855.0,53.4049,54.8447,53.0147,54.7426,355855.0
2022-12-27 09:35:00,58.94,59.63,58.81,59.61,402569.0,54.7518,55.3928,54.6311,55.3742,402569.0
2022-12-27 09:40:00,59.6,59.72,59.21,59.36,287030.0,55.3649,55.4764,55.0027,55.142,287030.0
2022-12-27 09:45:00,59.36,59.41,58.8,59.17,217913.0,55.142,55.1884,54.6218,54.9655,217913.0
2022-12-27 09:50:00,59.13,59.53,59.02,59.34,124377.0,54.9283,55.2999,54.8262,55.1234,124377.0
2022-12-27 09:55:00,59.36,59.54,59.07,59.52,115731.0,55.142,55.3092,54.8726,55.2906,115731.0
2022-12-27 10:00:00,59.53,59.6,59.11,59.48,171791.0,55.2999,55.3649,54.9098,55.2535,171791.0
2022-12-27 10:05:00,59.48,59.55,59.15,59.41,143616.0,55.2535,55.3185,54.9469,55.1884,143616.0
2022-12-27 10:10:00,59.41,59.79,59.21,59.73,187288.0,55.1884,55.5414,55.0027,55.4857,187288.0
2022-12-27 10:15:00,59.73,59.84,59.29,59.59,180942.0,55.4857,55.5879,55.077,55.3557,180942.0
2022-12-27 10:20:00,59.6,59.7,59.46,59.61,93978.0,55.3649,55.4578,55.2349,55.3742,93978.0
2022-12-27 10:25:00,59.61,59.75,59.28,59.31,156740.0,55.3742,55.5043,55.0677,55.0955,156740.0
2022-12-27 10:30:00,59.3,59.47,59.14,59.39,137566.0,55.0863,55.2442,54.9376,55.1699,137566.0
2022-12-27 10:35:00,59.35,59.44,59.11,59.27,78592.0,55.1327,55.2163,54.9098,55.0584,78592.0
2022-12-27 10:40:00,59.26,59.38,58.9,58.97,79034.0,55.0491,55.1606,54.7147,54.7797,79034.0
2022-12-27 10:45:00,58.98,59.0,58.6,58.65,162410.0,54.789,54.8076,54.436,54.4824,162410.0
2022-12-27 10:50:00,58.66,58.69,58.23,58.28,97365.0,54.4917,54.5196,54.0923,54.1387,97365.0
2022-12-27 10:55:00,58.26,58.29,57.88,57.92,106446.0,54.1202,54.148,53.7672,53.8043,106446.0
2022-12-27 11:00:00,57.91,58.31,57.84,58.27,72316.0,53.795,54.1666,53.73,54.1294,72316.0
2022-12-27 11:05:00,58.3,58.35,58.06,58.33,122061.0,54.1573,54.2038,53.9344,54.1852,122061.0
2022-12-27 11:10:00,58.33,58.33,58.03,58.15,37288.0,54.1852,54.1852,53.9065,54.018,37288.0
2022-12-27 11:15:00,58.16,58.21,58.07,58.15,30948.0,54.0273,54.0737,53.9437,54.018,30948.0
2022-12-27 11:20:00,58.15,58.19,57.98,58.19,32010.0,54.018,54.0551,53.8601,54.0551,32010.0
2022-12-27 11:25:00,58.18,58.39,58.16,58.32,50128.0,54.0458,54.2409,54.0273,54.1759,50128.0
2022-12-27 11:30:00,58.34,58.41,58.18,58.22,32101.0,54.1945,54.2595,54.0458,54.083,32101.0
2022-12-27 11:35:00,58.21,58.33,58.19,58.26,21257.0,54.0737,54.1852,54.0551,54.1202,21257.0
2022-12-27 11:40:00,58.26,58.48,58.23,58.47,30061.0,54.1202,54.3245,54.0923,54.3152,30061.0
2022-12-27 11:45:00,58.47,58.47,58.33,58.38,35604.0,54.3152,54.3152,54.1852,54.2316,35604.0
2022-12-27 11:50:00,58.41,58.46,58.27,58.32,25719.0,54.2595,54.3059,54.1294,54.1759,25719.0
2022-12-27 11:55:00,58.37,58.44,58.29,58.39,24559.0,54.2223,54.2874,54.148,54.2409,24559.0
2022-12-27 12:00:00,58.39,58.46,58.34,58.44,10054.0,54.2409,54.3059,54.1945,54.2874,10054.0
2022-12-27 12:05:00,58.45,58.48,58.39,58.46,21603.0,54.2967,54.3245,54.2409,54.3059,21603.0
2022-12-27 12:10:00,58.46,58.55,58.44,58.47,34823.0,54.3059,54.3896,54.2874,54.3152,34823.0
2022-12-27 12:15:00,58.47,58.51,58.38,58.5,15276.0,54.3152,54.3524,54.2316,54.3431,15276.0
2022-12-27 12:20:00,58.5,58.51,58.39,58.46,27347.0,54.3431,54.3524,54.2409,54.3059,27347.0
2022-12-27 12:25:00,58.46,58.55,58.44,58.54,28207.0,54.3059,54.3896,54.2874,54.3803,28207.0
2022-12-27 12:30:00,58.56,58.58,58.46,58.5,20424.0,54.3988,54.4174,54.3059,54.3431,20424.0
2022-12-27 12:35:00,58.49,58.5,58.4,58.44,25090.0,54.3338,54.3431,54.2502,54.2874,25090.0
2022-12-27 12:40:00,58.44,58.44,58.27,58.37,35684.0,54.2874,54.2874,54.1294,54.2223,35684.0
2022-12-27 12:45:00,58.38,58.38,58.18,58.23,40284.0,54.2316,54.2316,54.0458,54.0923,40284.0
2022-12-27 12:50:00,58.23,58.33,58.23,58.33,28687.0,54.0923,54.1852,54.0923,54.1852,28687.0
2022-12-27 12:55:00,58.33,58.54,58.32,58.5,25189.0,54.1852,54.3803,54.1759,54.3431,25189.0
2022-12-27 13:00:00,58.51,58.62,58.49,58.61,27871.0,54.3524,54.4546,54.3338,54.4453,27871.0
2022-12-27 13:05:00,58.61,58.62,58.53,58.57,17558.0,54.4453,54.4546,54.371,54.4081,17558.0
2022-12-27 13:10:00,58.57,58.66,58.57,58.66,21029.0,54.4081,54.4917,54.4081,54.4917,21029.0
2022-12-27 13:15:00,58.67,58.69,58.56,58.57,45152.0,54.501,54.5196,54.3988,54.4081,45152.0
2022-12-27 13:20:00,58.56,58.64,58.53,58.58,32200.0,54.3988,54.4732,54.371,54.4174,32200.0
2022-12-27 13:25:00,58.59,58.6,58.51,58.55,53576.0,54.4267,54.436,54.3524,54.3896,53576.0
2022-12-27 13:30:00,58.55,58.55,58.41,58.44,102819.0,54.3896,54.3896,54.2595,54.2874,102819.0
2022-12-27 13:35:00,58.44,58.62,58.42,58.54,47242.0,54.2874,54.4546,54.2688,54.3803,47242.0
2022-12-27 13:40:00,58.55,58.63,58.52,58.57,24909.0,54.3896,54.4639,54.3617,54.4081,24909.0
2022-12-27 13:45:00,58.57,58.58,58.51,58.53,30604.0,54.4081,54.4174,54.3524,54.371,30604.0
2022-12-27 13:50:00,58.54,58.6,58.45,58.45,30382.0,54.3803,54.436,54.2967,54.2967,30382.0
2022-12-27 13:55:00,58.45,58.51,58.43,58.44,36366.0,54.2967,54.3524,54.2781,54.2874,36366.0
2022-12-27 14:00:00,58.45,58.54,58.4,58.54,28473.0,54.2967,54.3803,54.2502,54.3803,28473.0
2022-12-27 14:05:00,58.54,58.63,58.52,58.57,27528.0,54.3803,54.4639,54.3617,54.4081,27528.0
2022-12-27 14:10:00,58.57,58.59,58.46,58.49,54986.0,54.4081,54.4267,54.3059,54.3338,54986.0
2022-12-27 14:15:00,58.49,58.63,58.43,58.6,49134.0,54.3338,54.4639,54.2781,54.436,49134.0
2022-12-27 14:20:00,58.59,58.66,58.54,58.65,20965.0,54.4267,54.4917,54.3803,54.4824,20965.0
2022-12-27 14:25:00,58.66,58.68,58.6,58.66,31836.0,54.4917,54.5103,54.436,54.4917,31836.0
2022-12-27 14:30:00,58.66,58.76,58.65,58.76,42796.0,54.4917,54.5846,54.4824,54.5846,42796.0
2022-12-27 14:35:00,58.76,58.76,58.62,58.65,38746.0,54.5846,54.5846,54.4546,54.4824,38746.0
2022-12-27 14:40:00,58.64,58.79,58.63,58.79,30456.0,54.4732,54.6125,54.4639,54.6125,30456.0
2022-12-27 14:45:00,58.79,58.83,58.7,58.76,66088.0,54.6125,54.6497,54.5289,54.5846,66088.0
2022-12-27 14:50:00,58.76,58.85,58.76,58.8,66382.0,54.5846,54.6682,54.5846,54.6218,66382.0
2022-12-27 14:55:00,58.8,58.85,58.77,58.81,70638.0,54.6218,54.6682,54.5939,54.6311,70638.0
2022-12-27 15:00:00,58.81,58.86,58.75,58.76,33821.0,54.6311,54.6775,54.5753,54.5846,33821.0
2022-12-27 15:05:00,58.76,58.82,58.74,58.82,33293.0,54.5846,54.6404,54.5661,54.6404,33293.0
2022-12-27 15:10:00,58.82,58.82,58.7,58.77,30823.0,54.6404,54.6404,54.5289,54.5939,30823.0
2022-12-27 15:15:00,58.78,58.82,58.72,58.74,85115.0,54.6032,54.6404,54.5475,54.5661,85115.0
2022-12-27 15:20:00,58.74,58.9,58.73,58.89,59748.0,54.5661,54.7147,54.5568,54.7054,59748.0
2022-12-27 15:25:00,58.89,58.96,58.79,58.8,122112.0,54.7054,54.7704,54.6125,54.6218,122112.0
2022-12-27 15:30:00,58.8,58.92,58.8,58.8,71512.0,54.6218,54.7333,54.6218,54.6218,71512.0
2022-12-27 15:35:00,58.81,58.89,58.8,58.86,68060.0,54.6311,54.7054,54.6218,54.6775,68060.0
2022-12-27 15:40:00,58.86,58.86,58.79,58.8,67555.0,54.6775,54.6775,54.6125,54.6218,67555.0
2022-12-27 15:45:00,58.79,58.79,58.7,58.77,163758.0,54.6125,54.6125,54.5289,54.5939,163758.0
2022-12-27 15:50:00,58.77,58.88,58.69,58.84,237237.0,54.5939,54.6961,54.5196,54.6589,237237.0
2022-12-27 15:55:00,58.84,58.84,58.78,58.82,356163.0,54.6589,54.6589,54.6032,54.6404,356163.0
2022-12-28 09:30:00,58.37,58.73,58.11,58.18,153888.0,54.2223,54.5568,53.9808,54.0458,153888.0
2022-12-28 09:35:00,58.17,58.31,57.97,58.04,120297.0,54.0366,54.1666,53.8508,53.9158,120297.0
2022-12-28 09:40:00,58.04,58.28,57.75,57.79,163533.0,53.9158,54.1387,53.6464,53.6836,163533.0
2022-12-28 09:45:00,57.76,57.77,57.37,57.49,155049.0,53.6557,53.665,53.2934,53.4049,155049.0
2022-12-28 09:50:00,57.51,57.51,57.23,57.46,142668.0,53.4235,53.4235,53.1633,53.377,142668.0
2022-12-28 09:55:00,57.48,57.69,57.43,57.6,115727.0,53.3956,53.5907,53.3491,53.5071,115727.0
2022-12-28 10:00:00,57.63,57.72,57.32,57.35,59849.0,53.5349,53.6185,53.247,53.2748,59849.0
2022-12-28 10:05:00,57.34,57.36,57.02,57.16,110607.0,53.2655,53.2841,52.9683,53.0983,110607.0
2022-12-28 10:10:00,57.16,57.29,57.01,57.04,143648.0,53.0983,53.2191,52.959,52.9868,143648.0
2022-12-28 10:15:00,57.05,57.06,56.75,56.9,93235.0,52.9961,53.0054,52.7175,52.8568,93235.0
2022-12-28 10:20:00,56.9,56.93,56.61,56.64,59325.0,52.8568,52.8847,52.5874,52.6153,59325.0
2022-12-28 10:25:00,56.65,56.69,56.41,56.46,99667.0,52.6246,52.6617,52.4016,52.4481,99667.0
2022-12-28 10:30:00,56.45,56.48,56.04,56.07,122368.0,52.4388,52.4666,52.0579,52.0858,122368.0
2022-12-28 10:35:00,56.07,56.23,55.95,56.05,209608.0,52.0858,52.2344,51.9743,52.0672,209608.0
2022-12-28 10:40:00,56.05,56.33,56.0,56.19,304131.0,52.0672,52.3273,52.0208,52.1972,304131.0
2022-12-28 10:45:00,56.18,56.27,56.02,56.1,117540.0,52.188,52.2716,52.0393,52.1136,117540.0
2022-12-28 10:50:00,56.1,56.24,56.01,56.02,113455.0,52.1136,52.2437,52.03,52.0393,113455.0
2022-12-28 10:55:00,56.01,56.03,55.72,55.74,100995.0,52.03,52.0486,51.7606,51.7792,100995.0
2022-12-28 11:00:00,55.74,55.98,55.69,55.76,163287.0,51.7792,52.0022,51.7328,51.7978,163287.0
2022-12-28 11:05:00,55.77,55.84,55.61,55.65,229857.0,51.8071,51.8721,51.6585,51.6956,229857.0
2022-12-28 11:10:00,55.65,55.82,55.57,55.63,161403.0,51.6956,51.8535,51.6213,51.677,161403.0
2022-12-28 11:15:00,55.64,55.68,55.54,55.66,73764.0,51.6863,51.7235,51.5934,51.7049,73764.0
2022-12-28 11:20:00,55.65,55.76,55.62,55.62,87910.0,51.6956,51.7978,51.6678,51.6678,87910.0
2022-12-28 11:25:00,55.62,55.63,55.35,55.39,168960.0,51.6678,51.677,51.4169,51.4541,168960.0
2022-12-28 11:30:00,55.4,55.46,55.31,55.39,254799.0,51.4634,51.5191,51.3798,51.4541,254799.0
2022-12-28 11:35:00,55.39,55.43,55.18,55.21,118089.0,51.4541,51.4913,51.259,51.2869,118089.0
2022-12-28 11:40:00,55.21,55.52,55.2,55.32,201412.0,51.2869,51.5749,51.2776,51.3891,201412.0
2022-12-28 11:45:00,55.3,55.34,55.11,55.22,231659.0,51.3705,51.4076,51.194,51.2962,231659.0
2022-12-28 11:50:00,55.23,55.72,55.23,55.67,82003.0,51.3055,51.7606,51.3055,51.7142,82003.0
2022-12-28 11:55:00,55.68,55.99,55.66,55.91,99953.0,51.7235,52.0115,51.7049,51.9371,99953.0
2022-12-28 12:00:00,55.91,55.96,55.51,55.59,86985.0,51.9371,51.9836,51.5656,51.6399,86985.0
2022-12-28 12:05:00,55.59,55.88,55.58,55.87,85442.0,51.6399,51.9093,51.6306,51.9,85442.0
2022-12-28 12:10:00,55.87,55.92,55.75,55.88,117337.0,51.9,51.9464,51.7885,51.9093,117337.0
2022-12-28 12:15:00,55.89,56.0,55.78,55.9,127602.0,51.9186,52.0208,51.8164,51.9279,127602.0
2022-12-28 12:20:00,55.9,56.06,55.88,56.04,61996.0,51.9279,52.0765,51.9093,52.0579,61996.0
2022-12-28 12:25:00,56.04,56.06,55.97,56.03,58008.0,52.0579,52.0765,51.9929,52.0486,58008.0
2022-12-28 12:30:00,56.02,56.11,55.96,56.01,54510.0,52.0393,52.1229,51.9836,52.03,54510.0
2022-12-28 12:35:00,56.0,56.18,55.99,56.13,32625.0,52.0208,52.188,52.0115,52.1415,32625.0
2022-12-28 12:40:00,56.14,56.23,56.06,56.07,44921.0,52.1508,52.2344,52.0765,52.0858,44921.0
2022-12-28 12:45:00,56.06,56.14,55.99,56.11,54543.0,52.0765,52.1508,52.0115,52.1229,54543.0
2022-12-28 12:50:00,56.13,56.23,56.09,56.22,31068.0,52.1415,52.2344,52.1044,52.2251,31068.0
2022-12-28 12:55:00,56.22,56.32,56.19,56.28,38945.0,52.2251,52.318,52.1972,52.2809,38945.0
2022-12-28 13:00:00,56.3,56.45,56.3,56.38,47731.0,52.2994,52.4388,52.2994,52.3737,47731.0
2022-12-28 13:05:00,56.39,56.44,56.28,56.43,49317.0,52.383,52.4295,52.2809,52.4202,49317.0
2022-12-28 13:10:00,56.42,56.49,56.36,56.42,52019.0,52.4109,52.4759,52.3552,52.4109,52019.0
2022-12-28 13:15:00,56.42,56.45,56.34,56.39,39954.0,52.4109,52.4388,52.3366,52.383,39954.0
2022-12-28 13:20:00,56.38,56.4,56.29,56.39,117936.0,52.3737,52.3923,52.2901,52.383,117936.0
2022-12-28 13:25:00,56.39,56.54,56.39,56.5,51752.0,52.383,52.5224,52.383,52.4852,51752.0
2022-12-28 13:30:00,56.5,56.51,56.32,56.32,48643.0,52.4852,52.4945,52.318,52.318,48643.0
2022-12-28 13:35:00,56.32,56.36,56.2,56.21,55482.0,52.318,52.3552,52.2065,52.2158,55482.0
2022-12-28 13:40:00,56.21,56.38,56.2,56.37,31309.0,52.2158,52.3737,52.2065,52.3645,31309.0
2022-12-28 13:45:00,56.36,56.42,56.29,56.37,25386.0,52.3552,52.4109,52.2901,52.3645,25386.0
2022-12-28 13:50:00,56.37,56.43,56.29,56.29,48108.0,52.3645,52.4202,52.2901,52.2901,48108.0
2022-12-28 13:55:00,56.29,56.42,56.28,56.4,26010.0,52.2901,52.4109,52.2809,52.3923,26010.0
2022-12-28 14:00:00,56.42,56.44,56.23,56.23,28144.0,52.4109,52.4295,52.2344,52.2344,28144.0
2022-12-28 14:05:00,56.23,56.33,56.22,56.23,39842.0,52.2344,52.3273,52.2251,52.2344,39842.0
2022-12-28 14:10:00,56.23,56.29,56.2,56.29,28734.0,52.2344,52.2901,52.2065,52.2901,28734.0
2022-12-28 14:15:00,56.28,56.28,56.2,56.24,29109.0,52.2809,52.2809,52.2065,52.2437,29109.0
2022-12-28 14:20:00,56.23,56.23,56.12,56.14,31059.0,52.2344,52.2344,52.1322,52.1508,31059.0
2022-12-28 14:25:00,56.14,56.19,56.08,56.15,46224.0,52.1508,52.1972,52.0951,52.1601,46224.0
2022-12-28 14:30:00,56.15,56.15,56.01,56.01,43299.0,52.1601,52.1601,52.03,52.03,43299.0
2022-12-28 14:35:00,56.02,56.04,55.97,56.01,33151.0,52.0393,52.0579,51.9929,52.03,33151.0
2022-12-28 14:40:00,56.03,56.22,56.03,56.2,50184.0,52.0486,52.2251,52.0486,52.2065,50184.0
2022-12-28 14:45:00,56.2,56.26,56.19,56.23,37989.0,52.2065,52.2623,52.1972,52.2344,37989.0
2022-12-28 14:50:00,56.22,56.25,56.17,56.22,37222.0,52.2251,52.253,52.1787,52.2251,37222.0
2022-12-28 14:55:00,56.22,56.24,56.14,56.15,29060.0,52.2251,52.2437,52.1508,52.1601,29060.0
2022-12-28 15:00:00,56.15,56.16,55.94,55.96,45139.0,52.1601,52.1694,51.965,51.9836,45139.0
2022-12-28 15:05:00,55.94,55.99,55.92,55.98,25214.0,51.965,52.0115,51.9464,52.0022,25214.0
2022-12-28 15:10:00,55.98,56.01,55.91,55.96,43237.0,52.0022,52.03,51.9371,51.9836,43237.0
2022-12-28 15:15:00,55.97,56.05,55.92,56.0,56376.0,51.9929,52.0672,51.9464,52.0208,56376.0
2022-12-28 15:20:00,55.99,56.04,55.94,55.99,41370.0,52.0115,52.0579,51.965,52.0115,41370.0
2022-12-28 15:25:00,55.99,56.15,55.97,56.13,43479.0,52.0115,52.1601,51.9929,52.1415,43479.0
2022-12-28 15:30:00,56.13,56.22,56.11,56.13,64457.0,52.1415,52.2251,52.1229,52.1415,64457.0
2022-12-28 15:35:00,56.13,56.2,56.07,56.18,67476.0,52.1415,52.2065,52.0858,52.188,67476.0
2022-12-28 15:40:00,56.18,56.27,56.14,56.23,78033.0,52.188,52.2716,52.1508,52.2344,78033.0
2022-12-28 15:45:00,56.23,56.31,56.11,56.26,111951.0,52.2344,52.3087,52.1229,52.2623,111951.0
2022-12-28 15:50:00,56.26,56.28,56.13,56.21,183084.0,52.2623,52.2809,52.1415,52.2158,183084.0
2022-12-28 15:55:00,56.21,56.22,56.09,56.16,446361.0,52.2158,52.2251,52.1044,52.1694,446361.0
2022-12-29 09:30:00,56.14,56.5,55.8,55.87,156493.0,52.1508,52.4852,51.835,51.9,156493.0
2022-12-29 09:35:00,55.91,56.19,55.75,56.09,57027.0,51.9371,52.1972,51.7885,52.1044,57027.0
2022-12-29 09:40:00,56.14,56.99,56.14,56.83,102498.0,52.1508,52.9404,52.1508,52.7918,102498.0
2022-12-29 09:45:00,56.81,57.21,56.7,57.1,93942.0,52.7732,53.1448,52.671,53.0426,93942.0
2022-12-29 09:50:00,57.11,57.33,56.67,56.88,80096.0,53.0519,53.2562,52.6431,52.8382,80096.0
2022-12-29 09:55:00,56.86,56.97,56.61,56.65,58353.0,52.8196,52.9218,52.5874,52.6246,58353.0
2022-12-29 10:00:00,56.66,56.95,56.49,56.57,85816.0,52.6339,52.9032,52.4759,52.5502,85816.0
2022-12-29 10:05:00,56.55,56.59,56.39,56.47,65367.0,52.5317,52.5688,52.383,52.4574,65367.0
2022-12-29 10:10:00,56.48,56.69,56.44,56.67,84302.0,52.4666,52.6617,52.4295,52.6431,84302.0
2022-12-29 10:15:00,56.67,56.72,56.48,56.63,70969.0,52.6431,52.6896,52.4666,52.606,70969.0
2022-12-29 10:20:00,56.65,56.76,56.49,56.5,66039.0,52.6246,52.7267,52.4759,52.4852,66039.0
2022-12-29 10:25:00,56.49,56.74,56.48,56.59,37871.0,52.4759,52.7082,52.4666,52.5688,37871.0
2022-12-29 10:30:00,56.6,56.7,56.4,56.65,61019.0,52.5781,52.671,52.3923,52.6246,61019.0
2022-12-29 10:35:00,56.68,56.73,56.62,56.67,28253.0,52.6524,52.6989,52.5967,52.6431,28253.0
2022-12-29 10:40:00,56.69,56.81,56.6,56.8,55404.0,52.6617,52.7732,52.5781,52.7639,55404.0
2022-12-29 10:45:00,56.8,57.04,56.76,57.02,72900.0,52.7639,52.9868,52.7267,52.9683,72900.0
2022-12-29 10:50:00,57.05,57.16,57.01,57.11,54428.0,52.9961,53.0983,52.959,53.0519,54428.0
2022-12-29 10:55:00,57.09,57.14,57.02,57.05,55287.0,53.0333,53.0797,52.9683,52.9961,55287.0
2022-12-29 11:00:00,57.04,57.14,57.04,57.14,23437.0,52.9868,53.0797,52.9868,53.0797,23437.0
2022-12-29 11:05:00,57.14,57.21,57.09,57.19,39005.0,53.0797,53.1448,53.0333,53.1262,39005.0
2022-12-29 11:10:00,57.17,57.2,57.07,57.15,27840.0,53.1076,53.1355,53.0147,53.089,27840.0
2022-12-29 11:15:00,57.15,57.15,56.95,57.05,23063.0,53.089,53.089,52.9032,52.9961,23063.0
2022-12-29 11:20:00,57.03,57.1,56.92,56.95,117308.0,52.9776,53.0426,52.8754,52.9032,117308.0
2022-12-29 11:25:00,56.96,57.05,56.83,56.85,44803.0,52.9125,52.9961,52.7918,52.8104,44803.0
2022-12-29 11:30:00,56.84,57.07,56.84,57.07,47812.0,52.8011,53.0147,52.8011,53.0147,47812.0
2022-12-29 11:35:00,57.07,57.1,56.97,57.05,25787.0,53.0147,53.0426,52.9218,52.9961,25787.0
2022-12-29 11:40:00,57.06,57.08,56.97,56.98,48146.0,53.0054,53.024,52.9218,52.9311,48146.0
2022-12-29 11:45:00,56.97,57.06,56.89,56.96,107202.0,52.9218,53.0054,52.8475,52.9125,107202.0
2022-12-29 11:50:00,56.96,56.99,56.92,56.95,68484.0,52.9125,52.9404,52.8754,52.9032,68484.0
2022-12-29 11:55:00,56.95,56.95,56.84,56.88,95458.0,52.9032,52.9032,52.8011,52.8382,95458.0
2022-12-29 12:00:00,56.9,56.97,56.8,56.82,31601.0,52.8568,52.9218,52.7639,52.7825,31601.0
2022-12-29 12:05:00,56.84,56.88,56.8,56.87,35104.0,52.8011,52.8382,52.7639,52.8289,35104.0
2022-12-29 12:10:00,56.88,56.95,56.83,56.85,24349.0,52.8382,52.9032,52.7918,52.8104,24349.0
2022-12-29 12:15:00,56.84,56.91,56.82,56.88,17197.0,52.8011,52.8661,52.7825,52.8382,17197.0
2022-12-29 12:20:00,56.88,56.96,56.88,56.91,8570.0,52.8382,52.9125,52.8382,52.8661,8570.0
2022-12-29 12:25:00,56.92,56.92,56.86,56.9,11698.0,52.8754,52.8754,52.8196,52.8568,11698.0
2022-12-29 12:30:00,56.9,56.92,56.76,56.76,21974.0,52.8568,52.8754,52.7267,52.7267,21974.0
2022-12-29 12:35:00,56.77,56.81,56.74,56.8,18395.0,52.736,52.7732,52.7082,52.7639,18395.0
2022-12-29 12:40:00,56.8,56.9,56.8,56.88,11235.0,52.7639,52.8568,52.7639,52.8382,11235.0
2022-12-29 12:45:00,56.89,56.9,56.84,56.9,13527.0,52.8475,52.8568,52.8011,52.8568,13527.0
2022-12-29 12:50:00,56.91,56.93,56.88,56.9,6617.0,52.8661,52.8847,52.8382,52.8568,6617.0
2022-12-29 12:55:00,56.9,56.93,56.89,56.89,13464.0,52.8568,52.8847,52.8475,52.8475,13464.0
2022-12-29 13:00:00,56.88,56.92,56.79,56.8,13031.0,52.8382,52.8754,52.7546,52.7639,13031.0
2022-12-29 13:05:00,56.82,56.83,56.73,56.78,22577.0,52.7825,52.7918,52.6989,52.7453,22577.0
2022-12-29 13:10:00,56.8,56.84,56.78,56.81,10732.0,52.7639,52.8011,52.7453,52.7732,10732.0
2022-12-29 13:15:00,56.83,56.91,56.81,56.89,11162.0,52.7918,52.8661,52.7732,52.8475,11162.0
2022-12-29 13:20:00,56.89,56.92,56.87,56.89,11366.0,52.8475,52.8754,52.8289,52.8475,11366.0
2022-12-29 13:25:00,56.87,56.87,56.79,56.79,13405.0,52.8289,52.8289,52.7546,52.7546,13405.0
2022-12-29 13:30:00,56.8,56.87,56.76,56.85,28922.0,52.7639,52.8289,52.7267,52.8104,28922.0
2022-12-29 13:35:00,56.83,56.84,56.79,56.83,15464.0,52.7918,52.8011,52.7546,52.7918,15464.0
2022-12-29 13:40:00,56.84,56.87,56.82,56.83,12439.0,52.8011,52.8289,52.7825,52.7918,12439.0
2022-12-29 13:45:00,56.85,56.85,56.77,56.79,18540.0,52.8104,52.8104,52.736,52.7546,18540.0
2022-12-29 13:50:00,56.8,56.89,56.79,56.88,14376.0,52.7639,52.8475,52.7546,52.8382,14376.0
2022-12-29 13:55:00,56.88,56.89,56.83,56.86,24399.0,52.8382,52.8475,52.7918,52.8196,24399.0
2022-12-29 14:00:00,56.85,56.92,56.84,56.9,23714.0,52.8104,52.8754,52.8011,52.8568,23714.0
2022-12-29 14:05:00,56.91,56.93,56.86,56.88,16704.0,52.8661,52.8847,52.8196,52.8382,16704.0
2022-12-29 14:10:00,56.87,56.89,56.82,56.87,14574.0,52.8289,52.8475,52.7825,52.8289,14574.0
2022-12-29 14:15:00,56.87,56.89,56.81,56.89,18482.0,52.8289,52.8475,52.7732,52.8475,18482.0
2022-12-29 14:20:00,56.88,56.91,56.86,56.9,15912.0,52.8382,52.8661,52.8196,52.8568,15912.0
2022-12-29 14:25:00,56.89,56.9,56.85,56.85,18575.0,52.8475,52.8568,52.8104,52.8104,18575.0
2022-12-29 14:30:00,56.85,56.85,56.78,56.79,18231.0,52.8104,52.8104,52.7453,52.7546,18231.0
2022-12-29 14:35:00,56.79,56.85,56.78,56.82,15558.0,52.7546,52.8104,52.7453,52.7825,15558.0
2022-12-29 14:40:00,56.82,56.85,56.79,56.85,21043.0,52.7825,52.8104,52.7546,52.8104,21043.0
2022-12-29 14:45:00,56.86,56.9,56.84,56.9,24959.0,52.8196,52.8568,52.8011,52.8568,24959.0
2022-12-29 14:50:00,56.89,56.9,56.82,56.82,17717.0,52.8475,52.8568,52.7825,52.7825,17717.0
2022-12-29 14:55:00,56.82,56.92,56.81,56.89,131230.0,52.7825,52.8754,52.7732,52.8475,131230.0
2022-12-29 15:00:00,56.88,56.96,56.88,56.94,30140.0,52.8382,52.9125,52.8382,52.894,30140.0
2022-12-29 15:05:00,56.94,57.01,56.94,56.97,44302.0,52.894,52.959,52.894,52.9218,44302.0
2022-12-29 15:10:00,56.96,56.96,56.89,56.89,23160.0,52.9125,52.9125,52.8475,52.8475,23160.0
2022-12-29 15:15:00,56.89,57.01,56.89,56.97,34768.0,52.8475,52.959,52.8475,52.9218,34768.0
2022-12-29 15:20:00,56.98,57.01,56.89,56.89,42362.0,52.9311,52.959,52.8475,52.8475,42362.0
2022-12-29 15:25:00,56.9,56.92,56.88,56.88,38960.0,52.8568,52.8754,52.8382,52.8382,38960.0
2022-12-29 15:30:00,56.89,57.02,56.88,57.01,47344.0,52.8475,52.9683,52.8382,52.959,47344.0
2022-12-29 15:35:00,57.0,57.07,56.98,57.01,36420.0,52.9497,53.0147,52.9311,52.959,36420.0
2022-12-29 15:40:00,57.01,57.08,57.0,57.03,40391.0,52.959,53.024,52.9497,52.9776,40391.0
2022-12-29 15:45:00,57.02,57.06,56.97,57.06,79931.0,52.9683,53.0054,52.9218,53.0054,79931.0
2022-12-29 15:50:00,57.06,57.23,57.06,57.21,160618.0,53.0054,53.1633,53.0054,53.1448,160618.0
2022-12-29 15:55:00,57.2,57.22,57.07,57.07,160425.0,53.1355,53.1541,53.0147,53.0147,160425.0
2022-12-30 09:30:00,55.87,57.16,55.82,56.75,202393.0,51.9,53.0983,51.8535,52.7175,202393.0
2022-12-30 09:35:00,56.7,56.98,56.67,56.87,65895.0,52.671,52.9311,52.6431,52.8289,65895.0
2022-12-30 09:40:00,56.9,56.93,56.57,56.61,69222.0,52.8568,52.8847,52.5502,52.5874,69222.0
2022-12-30 09:45:00,56.64,56.64,56.12,56.22,58696.0,52.6153,52.6153,52.1322,52.2251,58696.0
2022-12-30 09:50:00,56.2,56.34,56.16,56.29,51843.0,52.2065,52.3366,52.1694,52.2901,51843.0
2022-12-30 09:55:00,56.38,56.42,56.2,56.35,51183.0,52.3737,52.4109,52.2065,52.3459,51183.0
2022-12-30 10:00:00,56.37,56.43,56.23,56.27,134029.0,52.3645,52.4202,52.2344,52.2716,134029.0
2022-12-30 10:05:00,56.28,56.28,56.0,56.05,71672.0,52.2809,52.2809,52.0208,52.0672,71672.0
2022-12-30 10:10:00,56.05,56.18,55.99,56.17,94622.0,52.0672,52.188,52.0115,52.1787,94622.0
2022-12-30 10:15:00,56.18,56.3,56.07,56.3,53262.0,52.188,52.2994,52.0858,52.2994,53262.0
2022-12-30 10:20:00,56.3,56.33,56.24,56.31,38474.0,52.2994,52.3273,52.2437,52.3087,38474.0
2022-12-30 10:25:00,56.31,56.41,56.27,56.31,38384.0,52.3087,52.4016,52.2716,52.3087,38384.0
2022-12-30 10:30:00,56.32,56.35,56.14,56.18,29631.0,52.318,52.3459,52.1508,52.188,29631.0
2022-12-30 10:35:00,56.19,56.19,56.07,56.1,35479.0,52.1972,52.1972,52.0858,52.1136,35479.0
2022-12-30 10:40:00,56.11,56.19,56.09,56.1,64250.0,52.1229,52.1972,52.1044,52.1136,64250.0
2022-12-30 10:45:00,56.09,56.36,56.08,56.34,59157.0,52.1044,52.3552,52.0951,52.3366,59157.0
2022-12-30 10:50:00,56.36,56.36,56.19,56.21,34961.0,52.3552,52.3552,52.1972,52.2158,34961.0
2022-12-30 10:55:00,56.21,56.27,56.12,56.15,39545.0,52.2158,52.2716,52.1322,52.1601,39545.0
2022-12-30 11:00:00,56.15,56.32,56.12,56.32,30833.0,52.1601,52.318,52.1322,52.318,30833.0
2022-12-30 11:05:00,56.32,56.48,56.31,56.43,68179.0,52.318,52.4666,52.3087,52.4202,68179.0
2022-12-30 11:10:00,56.44,56.45,56.33,56.33,37371.0,52.4295,52.4388,52.3273,52.3273,37371.0
2022-12-30 11:15:00,56.34,56.47,56.31,56.38,46566.0,52.3366,52.4574,52.3087,52.3737,46566.0
2022-12-30 11:20:00,56.37,56.41,56.28,56.41,23370.0,52.3645,52.4016,52.2809,52.4016,23370.0
2022-12-30 11:25:00,56.41,56.41,56.16,56.19,26722.0,52.4016,52.4016,52.1694,52.1972,26722.0
2022-12-30 11:30:00,56.19,56.29,56.0,56.12,64483.0,52.1972,52.2901,52.0208,52.1322,64483.0
2022-12-30 11:35:00,56.09,56.11,55.99,56.0,41551.0,52.1044,52.1229,52.0115,52.0208,41551.0
2022-12-30 11:40:00,55.99,56.01,55.85,55.95,190494.0,52.0115,52.03,51.8814,51.9743,190494.0
2022-12-30 11:45:00,56.0,56.02,55.87,55.94,53758.0,52.0208,52.0393,51.9,51.965,53758.0
2022-12-30 11:50:00,55.95,55.97,55.82,55.85,31728.0,51.9743,51.9929,51.8535,51.8814,31728.0
2022-12-30 11:55:00,55.85,56.06,55.84,56.01,45066.0,51.8814,52.0765,51.8721,52.03,45066.0
2022-12-30 12:00:00,55.99,56.11,55.95,56.08,25052.0,52.0115,52.1229,51.9743,52.0951,25052.0
2022-12-30 12:05:00,56.08,56.1,55.96,56.0,31067.0,52.0951,52.1136,51.9836,52.0208,31067.0
2022-12-30 12:10:00,56.01,56.06,55.96,55.99,42849.0,52.03,52.0765,51.9836,52.0115,42849.0
2022-12-30 12:15:00,56.0,56.05,55.97,56.01,23620.0,52.0208,52.0672,51.9929,52.03,23620.0
2022-12-30 12:20:00,56.01,56.02,55.95,55.98,17029.0,52.03,52.0393,51.9743,52.0022,17029.0
2022-12-30 12:25:00,55.97,55.99,55.9,55.96,28780.0,51.9929,52.0115,51.9279,51.9836,28780.0
2022-12-30 12:30:00,55.96,55.99,55.92,55.94,18029.0,51.9836,52.0115,51.9464,51.965,18029.0
2022-12-30 12:35:00,55.95,56.0,55.92,55.92,13836.0,51.9743,52.0208,51.9464,51.9464,13836.0
2022-12-30 12:40:00,55.92,55.93,55.88,55.89,11111.0,51.9464,51.9557,51.9093,51.9186,11111.0
2022-12-30 12:45:00,55.9,56.07,55.9,56.07,20515.0,51.9279,52.0858,51.9279,52.0858,20515.0
2022-12-30 12:50:00,56.06,56.08,55.88,55.91,22637.0,52.0765,52.0951,51.9093,51.9371,22637.0
2022-12-30 12:55:00,55.91,56.01,55.88,56.01,16904.0,51.9371,52.03,51.9093,52.03,16904.0
2022-12-30 13:00:00,56.01,56.16,55.97,56.1,62751.0,52.03,52.1694,51.9929,52.1136,62751.0
2022-12-30 13:05:00,56.08,56.19,56.06,56.14,38708.0,52.0951,52.1972,52.0765,52.1508,38708.0
2022-12-30 13:10:00,56.13,56.13,56.05,56.1,52538.0,52.1415,52.1415,52.0672,52.1136,52538.0
2022-12-30 13:15:00,56.1,56.13,56.08,56.11,24472.0,52.1136,52.1415,52.0951,52.1229,24472.0
2022-12-30 13:20:00,56.11,56.11,55.97,56.01,36517.0,52.1229,52.1229,51.9929,52.03,36517.0
2022-12-30 13:25:00,56.02,56.04,55.95,56.0,32283.0,52.0393,52.0579,51.9743,52.0208,32283.0
2022-12-30 13:30:00,55.99,56.06,55.96,55.98,23032.0,52.0115,52.0765,51.9836,52.0022,23032.0
2022-12-30 13:35:00,55.98,56.03,55.95,55.97,11356.0,52.0022,52.0486,51.9743,51.9929,11356.0
2022-12-30 13:40:00,55.97,56.06,55.96,56.04,19823.0,51.9929,52.0765,51.9836,52.0579,19823.0
2022-12-30 13:45:00,56.04,56.04,55.95,55.96,21460.0,52.0579,52.0579,51.9743,51.9836,21460.0
2022-12-30 13:50:00,55.94,56.01,55.92,55.98,20594.0,51.965,52.03,51.9464,52.0022,20594.0
2022-12-30 13:55:00,55.98,56.0,55.92,55.99,14356.0,52.0022,52.0208,51.9464,52.0115,14356.0
2022-12-30 14:00:00,55.99,56.01,55.91,55.92,31284.0,52.0115,52.03,51.9371,51.9464,31284.0
2022-12-30 14:05:00,55.92,55.96,55.89,55.93,52027.0,51.9464,51.9836,51.9186,51.9557,52027.0
2022-12-30 14:10:00,55.94,55.99,55.93,55.97,9106.0,51.965,52.0115,51.9557,51.9929,9106.0
2022-12-30 14:15:00,55.95,55.98,55.93,55.96,18461.0,51.9743,52.0022,51.9557,51.9836,18461.0
2022-12-30 14:20:00,55.96,55.99,55.95,55.98,10371.0,51.9836,52.0115,51.9743,52.0022,10371.0
2022-12-30 14:25:00,56.0,56.01,55.95,55.96,10546.0,52.0208,52.03,51.9743,51.9836,10546.0
2022-12-30 14:30:00,55.95,55.95,55.89,55.92,15048.0,51.9743,51.9743,51.9186,51.9464,15048.0
2022-12-30 14:35:00,55.91,56.0,55.9,55.98,12684.0,51.9371,52.0208,51.9279,52.0022,12684.0
2022-12-30 14:40:00,55.99,56.0,55.95,56.0,13740.0,52.0115,52.0208,51.9743,52.0208,13740.0
2022-12-30 14:45:00,56.0,56.01,55.94,55.98,19653.0,52.0208,52.03,51.965,52.0022,19653.0
2022-12-30 14:50:00,55.98,56.0,55.94,55.95,7172.0,52.0022,52.0208,51.965,51.9743,7172.0
2022-12-30 14:55:00,55.94,55.94,55.9,55.93,11071.0,51.965,51.965,51.9279,51.9557,11071.0
2022-12-30 15:00:00,55.95,56.05,55.94,55.99,19548.0,51.9743,52.0672,51.965,52.0115,19548.0
2022-12-30 15:05:00,55.98,55.99,55.93,55.95,27718.0,52.0022,52.0115,51.9557,51.9743,27718.0
2022-12-30 15:10:00,55.96,56.01,55.94,55.96,15788.0,51.9836,52.03,51.965,51.9836,15788.0
2022-12-30 15:15:00,55.97,56.04,55.97,56.02,32537.0,51.9929,52.0579,51.9929,52.0393,32537.0
2022-12-30 15:20:00,56.02,56.03,55.97,56.02,18549.0,52.0393,52.0486,51.9929,52.0393,18549.0
2022-12-30 15:25:00,56.02,56.05,55.98,56.0,23413.0,52.0393,52.0672,52.0022,52.0208,23413.0
2022-12-30 15:30:00,56.0,56.1,56.0,56.05,58413.0,52.0208,52.1136,52.0208,52.0672,58413.0
2022-12-30 15:35:00,56.04,56.05,55.98,56.03,27847.0,52.0579,52.0672,52.0022,52.0486,27847.0
2022-12-30 15:40:00,56.03,56.06,55.98,56.01,47301.0,52.0486,52.0765,52.0022,52.03,47301.0
2022-12-30 15:45:00,56.0,56.1,55.96,56.06,70473.0,52.0208,52.1136,51.9836,52.0765,70473.0
2022-12-30 15:50:00,56.05,56.1,56.01,56.06,104134.0,52.0672,52.1136,52.03,52.0765,104134.0
2022-12-30 15:55:00,56.05,56.15,56.02,56.13,242325.0,52.0672,52.1601,52.0393,52.1415,242325.0
2023-01-03 09:30:00,57.97,59.09,57.84,59.07,498084.0,53.8508,54.8912,53.73,54.8726,498084.0
2023-01-03 09:35:00,59.08,59.57,58.85,59.0,633166.0,54.8819,55.3371,54.6682,54.8076,633166.0
2023-01-03 09:40:00,59.04,59.18,58.75,58.96,300455.0,54.8447,54.9748,54.5753,54.7704,300455.0
2023-01-03 09:45:00,58.92,59.08,58.16,58.36,277400.0,54.7333,54.8819,54.0273,54.2131,277400.0
2023-01-03 09:50:00,58.36,58.77,58.25,58.25,98862.0,54.2131,54.5939,54.1109,54.1109,98862.0
2023-01-03 09:55:00,58.25,58.46,58.16,58.28,70905.0,54.1109,54.3059,54.0273,54.1387,70905.0
2023-01-03 10:00:00,58.26,58.42,58.16,58.29,70696.0,54.1202,54.2688,54.0273,54.148,70696.0
2023-01-03 10:05:00,58.28,58.36,58.21,58.27,45205.0,54.1387,54.2131,54.0737,54.1294,45205.0
2023-01-03 10:10:00,58.27,58.45,58.18,58.32,95025.0,54.1294,54.2967,54.0458,54.1759,95025.0
2023-01-03 10:15:00,58.33,58.53,58.14,58.19,114816.0,54.1852,54.371,54.0087,54.0551,114816.0
2023-01-03 10:20:00,58.19,58.2,57.95,58.0,81573.0,54.0551,54.0644,53.8322,53.8786,81573.0
2023-01-03 10:25:00,58.0,58.1,57.82,58.07,56498.0,53.8786,53.9715,53.7114,53.9437,56498.0
2023-01-03 10:30:00,58.05,58.07,57.73,57.83,67698.0,53.9251,53.9437,53.6278,53.7207,67698.0
2023-01-03 10:35:00,57.83,58.04,57.77,57.98,36020.0,53.7207,53.9158,53.665,53.8601,36020.0
2023-01-03 10:40:00,57.96,58.03,57.88,57.94,49583.0,53.8415,53.9065,53.7672,53.8229,49583.0
2023-01-03 10:45:00,57.93,58.14,57.93,58.0,94704.0,53.8136,54.0087,53.8136,53.8786,94704.0
2023-01-03 10:50:00,58.0,58.26,57.99,58.2,62932.0,53.8786,54.1202,53.8693,54.0644,62932.0
2023-01-03 10:55:00,58.19,58.48,58.17,58.48,43103.0,54.0551,54.3245,54.0366,54.3245,43103.0
2023-01-03 11:00:00,58.48,58.66,58.43,58.54,65260.0,54.3245,54.4917,54.2781,54.3803,65260.0
2023-01-03 11:05:00,58.55,58.56,58.18,58.2,30666.0,54.3896,54.3988,54.0458,54.0644,30666.0
2023-01-03 11:10:00,58.2,58.23,58.05,58.11,34104.0,54.0644,54.0923,53.9251,53.9808,34104.0
2023-01-03 11:15:00,58.1,58.12,57.98,58.05,39907.0,53.9715,53.9901,53.8601,53.9251,39907.0
2023-01-03 11:20:00,58.05,58.29,58.04,58.2,38624.0,53.9251,54.148,53.9158,54.0644,38624.0
2023-01-03 11:25:00,58.22,58.23,58.1,58.14,58881.0,54.083,54.0923,53.9715,54.0087,58881.0
2023-01-03 11:30:00,58.12,58.19,57.9,57.95,55714.0,53.9901,54.0551,53.7857,53.8322,55714.0
2023-01-03 11:35:00,57.94,57.95,57.78,57.86,28639.0,53.8229,53.8322,53.6743,53.7486,28639.0
2023-01-03 11:40:00,57.87,57.87,57.69,57.71,37914.0,53.7579,53.7579,53.5907,53.6092,37914.0
2023-01-03 11:45:00,57.69,57.69,57.5,57.61,32031.0,53.5907,53.5907,53.4142,53.5163,32031.0
2023-01-03 11:50:00,57.62,57.63,57.33,57.35,52127.0,53.5256,53.5349,53.2562,53.2748,52127.0
2023-01-03 11:55:00,57.36,57.36,57.23,57.36,34801.0,53.2841,53.2841,53.1633,53.2841,34801.0
2023-01-03 12:00:00,57.38,57.43,57.08,57.18,49862.0,53.3027,53.3491,53.024,53.1169,49862.0
2023-01-03 12:05:00,57.19,57.25,57.08,57.08,42112.0,53.1262,53.1819,53.024,53.024,42112.0
2023-01-03 12:10:00,57.07,57.07,56.87,56.94,106382.0,53.0147,53.0147,52.8289,52.894,106382.0
2023-01-03 12:15:00,56.92,57.19,56.88,57.09,19701.0,52.8754,53.1262,52.8382,53.0333,19701.0
2023-01-03 12:20:00,57.09,57.2,57.05,57.06,32216.0,53.0333,53.1355,52.9961,53.0054,32216.0
2023-01-03 12:25:00,57.05,57.18,57.04,57.07,28726.0,52.9961,53.1169,52.9868,53.0147,28726.0
2023-01-03 12:30:00,57.04,57.21,57.01,57.18,24879.0,52.9868,53.1448,52.959,53.1169,24879.0
2023-01-03 12:35:00,57.18,57.27,57.15,57.24,33945.0,53.1169,53.2005,53.089,53.1726,33945.0
2023-01-03 12:40:00,57.23,57.26,57.17,57.19,18460.0,53.1633,53.1912,53.1076,53.1262,18460.0
2023-01-03 12:45:00,57.2,57.2,56.95,56.96,34517.0,53.1355,53.1355,52.9032,52.9125,34517.0
2023-01-03 12:50:00,56.95,57.05,56.92,56.96,31535.0,52.9032,52.9961,52.8754,52.9125,31535.0
2023-01-03 12:55:00,56.95,57.12,56.9,57.12,48517.0,52.9032,53.0612,52.8568,53.0612,48517.0
2023-01-03 13:00:00,57.12,57.22,57.11,57.16,13003.0,53.0612,53.1541,53.0519,53.0983,13003.0
2023-01-03 13:05:00,57.18,57.19,57.12,57.13,4153.0,53.1169,53.1262,53.0612,53.0705,4153.0
2023-01-03 13:10:00,57.12,57.25,57.11,57.17,15053.0,53.0612,53.1819,53.0519,53.1076,15053.0
2023-01-03 13:15:00,57.14,57.14,57.06,57.12,15113.0,53.0797,53.0797,53.0054,53.0612,15113.0
2023-01-03 13:20:00,57.14,57.26,57.11,57.26,19349.0,53.0797,53.1912,53.0519,53.1912,19349.0
2023-01-03 13:25:00,57.27,57.42,57.26,57.4,29729.0,53.2005,53.3398,53.1912,53.3213,29729.0
2023-01-03 13:30:00,57.39,57.46,57.38,57.43,32550.0,53.312,53.377,53.3027,53.3491,32550.0
2023-01-03 13:35:00,57.43,57.49,57.36,57.37,26508.0,53.3491,53.4049,53.2841,53.2934,26508.0
2023-01-03 13:40:00,57.38,57.43,57.38,57.42,7781.0,53.3027,53.3491,53.3027,53.3398,7781.0
2023-01-03 13:45:00,57.42,57.46,57.41,57.46,18899.0,53.3398,53.377,53.3306,53.377,18899.0
2023-01-03 13:50:00,57.46,57.55,57.46,57.49,29490.0,53.377,53.4606,53.377,53.4049,29490.0
2023-01-03 13:55:00,57.48,57.59,57.47,57.56,11273.0,53.3956,53.4978,53.3863,53.4699,11273.0
2023-01-03 14:00:00,57.55,57.6,57.45,57.46,39030.0,53.4606,53.5071,53.3677,53.377,39030.0
2023-01-03 14:05:00,57.46,57.56,57.43,57.56,35765.0,53.377,53.4699,53.3491,53.4699,35765.0
2023-01-03 14:10:00,57.55,57.59,57.47,57.55,39463.0,53.4606,53.4978,53.3863,53.4606,39463.0
2023-01-03 14:15:00,57.56,57.68,57.56,57.57,31107.0,53.4699,53.5814,53.4699,53.4792,31107.0
2023-01-03 14:20:00,57.56,57.57,57.45,57.45,13993.0,53.4699,53.4792,53.3677,53.3677,13993.0
2023-01-03 14:25:00,57.44,57.55,57.44,57.51,14107.0,53.3584,53.4606,53.3584,53.4235,14107.0
2023-01-03 14:30:00,57.51,57.56,57.46,57.51,29347.0,53.4235,53.4699,53.377,53.4235,29347.0
2023-01-03 14:35:00,57.51,57.55,57.5,57.52,9466.0,53.4235,53.4606,53.4142,53.4327,9466.0
2023-01-03 14:40:00,57.52,57.63,57.49,57.63,57211.0,53.4327,53.5349,53.4049,53.5349,57211.0
2023-01-03 14:45:00,57.64,57.84,57.63,57.77,51500.0,53.5442,53.73,53.5349,53.665,51500.0
2023-01-03 14:50:00,57.78,57.79,57.62,57.65,22780.0,53.6743,53.6836,53.5256,53.5535,22780.0
2023-01-03 14:55:00,57.64,57.72,57.62,57.7,30504.0,53.5442,53.6185,53.5256,53.6,30504.0
2023-01-03 15:00:00,57.69,57.79,57.67,57.74,19183.0,53.5907,53.6836,53.5721,53.6371,19183.0
2023-01-03 15:05:00,57.74,57.74,57.61,57.64,19237.0,53.6371,53.6371,53.5163,53.5442,19237.0
2023-01-03 15:10:00,57.65,57.66,57.6,57.64,16193.0,53.5535,53.5628,53.5071,53.5442,16193.0
2023-01-03 15:15:00,57.64,57.69,57.61,57.68,57576.0,53.5442,53.5907,53.5163,53.5814,57576.0
2023-01-03 15:20:00,57.68,57.68,57.51,57.51,38395.0,53.5814,53.5814,53.4235,53.4235,38395.0
2023-01-03 15:25:00,57.52,57.6,57.51,57.57,41361.0,53.4327,53.5071,53.4235,53.4792,41361.0
2023-01-03 15:30:00,57.58,57.75,57.58,57.75,54725.0,53.4885,53.6464,53.4885,53.6464,54725.0
2023-01-03 15:35:00,57.75,57.77,57.66,57.67,61358.0,53.6464,53.665,53.5628,53.5721,61358.0
2023-01-03 15:40:00,57.67,57.7,57.63,57.68,74557.0,53.5721,53.6,53.5349,53.5814,74557.0
2023-01-03 15:45:00,57.68,57.82,57.61,57.75,129599.0,53.5814,53.7114,53.5163,53.6464,129599.0
2023-01-03 15:50:00,57.74,57.84,57.73,57.76,124965.0,53.6371,53.73,53.6278,53.6557,124965.0
2023-01-03 15:55:00,57.76,57.76,57.59,57.64,277704.0,53.6557,53.6557,53.4978,53.5442,277704.0
2023-01-04 09:30:00,61.68,61.83,61.04,61.63,581514.0,57.2971,57.4365,56.7026,57.2507,581514.0
2023-01-04 09:35:00,61.62,62.31,61.45,62.05,491581.0,57.2414,57.8824,57.0835,57.6408,491581.0
2023-01-04 09:40:00,62.05,62.49,61.92,62.09,446615.0,57.6408,58.0496,57.5201,57.678,446615.0
2023-01-04 09:45:00,62.13,62.35,61.78,62.14,217480.0,57.7152,57.9195,57.39,57.7245,217480.0
2023-01-04 09:50:00,62.15,62.37,62.02,62.17,157197.0,57.7337,57.9381,57.613,57.7523,157197.0
2023-01-04 09:55:00,62.18,62.87,62.14,62.68,306726.0,57.7616,58.4026,57.7245,58.2261,306726.0
2023-01-04 10:00:00,62.67,63.55,62.44,62.92,528592.0,58.2168,59.0343,58.0031,58.449,528592.0
2023-01-04 10:05:00,62.93,63.06,62.64,63.01,244066.0,58.4583,58.5791,58.1889,58.5326,244066.0
2023-01-04 10:10:00,63.0,63.16,62.97,63.05,178149.0,58.5233,58.672,58.4955,58.5698,178149.0
2023-01-04 10:15:00,63.04,63.49,62.98,63.41,366102.0,58.5605,58.9785,58.5048,58.9042,366102.0
2023-01-04 10:20:00,63.42,63.68,63.3,63.4,167668.0,58.9135,59.155,58.802,58.8949,167668.0
2023-01-04 10:25:00,63.4,63.78,63.18,63.75,202262.0,58.8949,59.2479,58.6906,59.2201,202262.0
2023-01-04 10:30:00,63.75,64.15,63.75,64.06,320798.0,59.2201,59.5916,59.2201,59.508,320798.0
2023-01-04 10:35:00,64.07,64.29,63.79,63.89,302763.0,59.5173,59.7217,59.2572,59.3501,302763.0
2023-01-04 10:40:00,63.9,63.94,63.47,63.48,188651.0,59.3594,59.3965,58.9599,58.9692,188651.0
2023-01-04 10:45:00,63.47,63.74,63.36,63.52,153750.0,58.9599,59.2108,58.8578,59.0064,153750.0
2023-01-04 10:50:00,63.5,63.61,63.37,63.38,117479.0,58.9878,59.09,58.8671,58.8763,117479.0
2023-01-04 10:55:00,63.37,63.47,63.28,63.41,158489.0,58.8671,58.9599,58.7834,58.9042,158489.0
2023-01-04 11:00:00,63.42,63.64,63.3,63.36,108022.0,58.9135,59.1179,58.802,58.8578,108022.0
2023-01-04 11:05:00,63.36,63.75,63.31,63.71,106703.0,58.8578,59.2201,58.8113,59.1829,106703.0
2023-01-04 11:10:00,63.7,63.79,63.55,63.75,73093.0,59.1736,59.2572,59.0343,59.2201,73093.0
2023-01-04 11:15:00,63.75,63.84,63.51,63.53,88715.0,59.2201,59.3037,58.9971,59.0157,88715.0
2023-01-04 11:20:00,63.55,63.83,63.55,63.75,70232.0,59.0343,59.2944,59.0343,59.2201,70232.0
2023-01-04 11:25:00,63.76,64.0,63.62,63.97,152435.0,59.2293,59.4523,59.0993,59.4244,152435.0
2023-01-04 11:30:00,63.98,64.24,63.92,64.21,163895.0,59.4337,59.6752,59.378,59.6474,163895.0
2023-01-04 11:35:00,64.21,64.65,64.17,64.63,228605.0,59.6474,60.0561,59.6102,60.0375,228605.0
2023-01-04 11:40:00,64.61,64.8,64.5,64.63,162058.0,60.0189,60.1954,59.9168,60.0375,162058.0
2023-01-04 11:45:00,64.64,64.86,64.64,64.82,128797.0,60.0468,60.2512,60.0468,60.214,128797.0
2023-01-04 11:50:00,64.81,64.87,64.61,64.8,141235.0,60.2047,60.2605,60.0189,60.1954,141235.0
2023-01-04 11:55:00,64.8,64.97,64.76,64.95,137978.0,60.1954,60.3534,60.1583,60.3348,137978.0
2023-01-04 12:00:00,64.97,65.15,64.86,65.02,355814.0,60.3534,60.5206,60.2512,60.3998,355814.0
2023-01-04 12:05:00,65.0,65.24,64.91,65.16,165479.0,60.3812,60.6042,60.2976,60.5299,165479.0
2023-01-04 12:10:00,65.16,65.36,65.11,65.34,220630.0,60.5299,60.7156,60.4834,60.6971,220630.0
2023-01-04 12:15:00,65.34,65.64,65.28,65.62,201076.0,60.6971,60.9758,60.6413,60.9572,201076.0
2023-01-04 12:20:00,65.61,65.83,65.58,65.77,242924.0,60.9479,61.1522,60.92,61.0965,242924.0
2023-01-04 12:25:00,65.78,66.05,65.7,66.03,231211.0,61.1058,61.3566,61.0315,61.338,231211.0
2023-01-04 12:30:00,66.04,66.33,65.93,66.32,340606.0,61.3473,61.6167,61.2451,61.6074,340606.0
2023-01-04 12:35:00,66.34,66.58,66.24,66.42,377413.0,61.626,61.849,61.5331,61.7003,377413.0
2023-01-04 12:40:00,66.42,66.63,66.28,66.55,376353.0,61.7003,61.8954,61.5703,61.8211,376353.0
2023-01-04 12:45:00,66.56,66.74,66.5,66.7,233198.0,61.8304,61.9976,61.7746,61.9604,233198.0
2023-01-04 12:50:00,66.7,67.1,66.7,67.08,271842.0,61.9604,62.332,61.9604,62.3134,271842.0
2023-01-04 12:55:00,67.08,67.08,66.74,66.81,287807.0,62.3134,62.3134,61.9976,62.0626,287807.0
2023-01-04 13:00:00,66.82,66.82,66.37,66.51,397874.0,62.0719,62.0719,61.6539,61.7839,397874.0
2023-01-04 13:05:00,66.5,66.62,66.22,66.57,178119.0,61.7746,61.8861,61.5145,61.8397,178119.0
2023-01-04 13:10:00,66.56,66.66,66.21,66.32,173962.0,61.8304,61.9233,61.5052,61.6074,173962.0
2023-01-04 13:15:00,66.31,66.5,66.28,66.41,133803.0,61.5981,61.7746,61.5703,61.691,133803.0
2023-01-04 13:20:00,66.4,66.69,66.4,66.52,114187.0,61.6817,61.9511,61.6817,61.7932,114187.0
2023-01-04 13:25:00,66.53,66.57,66.13,66.37,109209.0,61.8025,61.8397,61.4309,61.6539,109209.0
2023-01-04 13:30:00,66.37,66.51,66.37,66.46,94825.0,61.6539,61.7839,61.6539,61.7375,94825.0
2023-01-04 13:35:00,66.45,66.54,66.15,66.25,128396.0,61.7282,61.8118,61.4495,61.5424,128396.0
2023-01-04 13:40:00,66.25,66.35,66.17,66.21,87047.0,61.5424,61.6353,61.4681,61.5052,87047.0
2023-01-04 13:45:00,66.22,66.31,66.06,66.23,185090.0,61.5145,61.5981,61.3659,61.5238,185090.0
2023-01-04 13:50:00,66.23,66.25,65.96,65.99,98086.0,61.5238,61.5424,61.273,61.3009,98086.0
2023-01-04 13:55:00,65.99,65.99,65.61,65.66,101080.0,61.3009,61.3009,60.9479,60.9943,101080.0
2023-01-04 14:00:00,65.78,66.16,65.43,65.8,205398.0,61.1058,61.4588,60.7807,61.1244,205398.0
2023-01-04 14:05:00,65.84,66.03,65.8,65.87,167404.0,61.1615,61.338,61.1244,61.1894,167404.0
2023-01-04 14:10:00,65.9,66.0,65.79,65.99,166268.0,61.2173,61.3102,61.1151,61.3009,166268.0
2023-01-04 14:15:00,65.99,66.3,65.96,66.25,132404.0,61.3009,61.5889,61.273,61.5424,132404.0
2023-01-04 14:20:00,66.25,66.34,65.98,66.1,72364.0,61.5424,61.626,61.2916,61.4031,72364.0
2023-01-04 14:25:00,66.12,66.12,65.55,65.58,121142.0,61.4216,61.4216,60.8921,60.92,121142.0
2023-01-04 14:30:00,65.58,65.96,65.51,65.93,127091.0,60.92,61.273,60.855,61.2451,127091.0
2023-01-04 14:35:00,65.92,66.06,65.87,65.89,94703.0,61.2359,61.3659,61.1894,61.208,94703.0
2023-01-04 14:40:00,65.89,65.98,65.79,65.9,56394.0,61.208,61.2916,61.1151,61.2173,56394.0
2023-01-04 14:45:00,65.9,66.12,65.83,66.01,93612.0,61.2173,61.4216,61.1522,61.3195,93612.0
2023-01-04 14:50:00,66.0,66.22,65.97,66.22,111162.0,61.3102,61.5145,61.2823,61.5145,111162.0
2023-01-04 14:55:00,66.22,66.33,66.19,66.26,121786.0,61.5145,61.6167,61.4867,61.5517,121786.0
2023-01-04 15:00:00,66.27,66.35,66.2,66.31,140324.0,61.561,61.6353,61.496,61.5981,140324.0
2023-01-04 15:05:00,66.31,66.31,66.01,66.13,117465.0,61.5981,61.5981,61.3195,61.4309,117465.0
2023-01-04 15:10:00,66.15,66.16,66.0,66.06,69753.0,61.4495,61.4588,61.3102,61.3659,69753.0
2023-01-04 15:15:00,66.06,66.19,66.02,66.15,52626.0,61.3659,61.4867,61.3287,61.4495,52626.0
2023-01-04 15:20:00,66.17,66.19,65.89,65.95,95998.0,61.4681,61.4867,61.208,61.2637,95998.0
2023-01-04 15:25:00,65.95,66.01,65.83,65.84,89392.0,61.2637,61.3195,61.1522,61.1615,89392.0
2023-01-04 15:30:00,65.83,65.99,65.8,65.87,145813.0,61.1522,61.3009,61.1244,61.1894,145813.0
2023-01-04 15:35:00,65.88,66.01,65.81,65.9,184804.0,61.1987,61.3195,61.1337,61.2173,184804.0
2023-01-04 15:40:00,65.89,65.89,65.62,65.69,195005.0,61.208,61.208,60.9572,61.0222,195005.0
2023-01-04 15:45:00,65.69,65.91,65.63,65.91,241769.0,61.0222,61.2266,60.9665,61.2266,241769.0
2023-01-04 15:50:00,65.9,66.06,65.83,65.88,369090.0,61.2173,61.3659,61.1522,61.1987,369090.0
2023-01-04 15:55:00,65.88,66.18,65.84,66.15,723504.0,61.1987,61.4774,61.1615,61.4495,723504.0
2023-01-05 09:30:00,63.5,64.18,63.47,64.08,347727.0,58.9878,59.6195,58.9599,59.5266,347727.0
2023-01-05 09:35:00,64.08,64.81,64.02,64.73,334389.0,59.5266,60.2047,59.4709,60.1304,334389.0
2023-01-05 09:40:00,64.72,64.79,64.13,64.39,367175.0,60.1211,60.1862,59.573,59.8146,367175.0
2023-01-05 09:45:00,64.34,64.38,63.77,63.93,187347.0,59.7681,59.8053,59.2386,59.3873,187347.0
2023-01-05 09:50:00,63.92,64.76,63.88,64.54,226696.0,59.378,60.1583,59.3408,59.9539,226696.0
2023-01-05 09:55:00,64.53,64.69,64.34,64.56,166917.0,59.9446,60.0933,59.7681,59.9725,166917.0
2023-01-05 10:00:00,64.56,64.65,64.24,64.64,123957.0,59.9725,60.0561,59.6752,60.0468,123957.0
2023-01-05 10:05:00,64.6,64.92,64.39,64.58,218950.0,60.0097,60.3069,59.8146,59.9911,218950.0
2023-01-05 10:10:00,64.56,64.94,64.5,64.94,151920.0,59.9725,60.3255,59.9168,60.3255,151920.0
2023-01-05 10:15:00,64.94,65.2,64.82,64.98,207875.0,60.3255,60.567,60.214,60.3626,207875.0
2023-01-05 10:20:00,65.01,65.04,64.74,64.91,137893.0,60.3905,60.4184,60.1397,60.2976,137893.0
2023-01-05 10:25:00,64.89,64.96,64.65,64.95,82172.0,60.279,60.3441,60.0561,60.3348,82172.0
2023-01-05 10:30:00,64.94,65.09,64.77,64.82,98305.0,60.3255,60.4648,60.1676,60.214,98305.0
2023-01-05 10:35:00,64.76,65.14,64.74,65.05,146592.0,60.1583,60.5113,60.1397,60.4277,146592.0
2023-01-05 10:40:00,65.05,65.5,64.97,65.46,160434.0,60.4277,60.8457,60.3534,60.8085,160434.0
2023-01-05 10:45:00,65.46,65.64,65.41,65.45,141564.0,60.8085,60.9758,60.7621,60.7993,141564.0
2023-01-05 10:50:00,65.46,65.74,65.35,65.41,142347.0,60.8085,61.0686,60.7064,60.7621,142347.0
2023-01-05 10:55:00,65.44,65.5,65.19,65.28,90290.0,60.79,60.8457,60.5577,60.6413,90290.0
2023-01-05 11:00:00,65.29,65.31,65.1,65.1,106383.0,60.6506,60.6692,60.4741,60.4741,106383.0
2023-01-05 11:05:00,65.1,65.28,65.1,65.25,39549.0,60.4741,60.6413,60.4741,60.6135,39549.0
2023-01-05 11:10:00,65.28,65.31,65.21,65.28,58858.0,60.6413,60.6692,60.5763,60.6413,58858.0
2023-01-05 11:15:00,65.29,65.31,65.04,65.06,80752.0,60.6506,60.6692,60.4184,60.437,80752.0
2023-01-05 11:20:00,65.06,65.07,64.58,64.6,88749.0,60.437,60.4463,59.9911,60.0097,88749.0
2023-01-05 11:25:00,64.61,64.88,64.53,64.8,75653.0,60.0189,60.2698,59.9446,60.1954,75653.0
2023-01-05 11:30:00,64.78,64.91,64.64,64.83,31899.0,60.1769,60.2976,60.0468,60.2233,31899.0
2023-01-05 11:35:00,64.84,65.13,64.75,65.09,76896.0,60.2326,60.502,60.149,60.4648,76896.0
2023-01-05 11:40:00,65.09,65.1,64.94,65.07,34659.0,60.4648,60.4741,60.3255,60.4463,34659.0
2023-01-05 11:45:00,65.06,65.1,65.0,65.04,23208.0,60.437,60.4741,60.3812,60.4184,23208.0
2023-01-05 11:50:00,65.04,65.16,65.02,65.12,25715.0,60.4184,60.5299,60.3998,60.4927,25715.0
2023-01-05 11:55:00,65.12,65.22,65.07,65.2,34439.0,60.4927,60.5856,60.4463,60.567,34439.0
2023-01-05 12:00:00,65.2,65.25,65.13,65.16,55637.0,60.567,60.6135,60.502,60.5299,55637.0
2023-01-05 12:05:00,65.15,65.29,65.09,65.28,34025.0,60.5206,60.6506,60.4648,60.6413,34025.0
2023-01-05 12:10:00,65.28,65.3,65.22,65.23,47447.0,60.6413,60.6599,60.5856,60.5949,47447.0
2023-01-05 12:15:00,65.22,65.52,65.2,65.48,159487.0,60.5856,60.8643,60.567,60.8271,159487.0
2023-01-05 12:20:00,65.49,65.7,65.47,65.69,94268.0,60.8364,61.0315,60.8178,61.0222,94268.0
2023-01-05 12:25:00,65.7,65.83,65.67,65.77,141378.0,61.0315,61.1522,61.0036,61.0965,141378.0
2023-01-05 12:30:00,65.77,65.88,65.73,65.77,117252.0,61.0965,61.1987,61.0594,61.0965,117252.0
2023-01-05 12:35:00,65.77,65.91,65.77,65.86,48878.0,61.0965,61.2266,61.0965,61.1801,48878.0
2023-01-05 12:40:00,65.86,65.93,65.8,65.88,84011.0,61.1801,61.2451,61.1244,61.1987,84011.0
2023-01-05 12:45:00,65.88,65.96,65.84,65.96,52742.0,61.1987,61.273,61.1615,61.273,52742.0
2023-01-05 12:50:00,65.95,66.12,65.91,65.99,146282.0,61.2637,61.4216,61.2266,61.3009,146282.0
2023-01-05 12:55:00,65.98,66.05,65.77,65.78,90494.0,61.2916,61.3566,61.0965,61.1058,90494.0
2023-01-05 13:00:00,65.78,65.97,65.76,65.87,49384.0,61.1058,61.2823,61.0872,61.1894,49384.0
2023-01-05 13:05:00,65.86,65.92,65.72,65.76,46730.0,61.1801,61.2359,61.0501,61.0872,46730.0
2023-01-05 13:10:00,65.76,65.79,65.72,65.75,35458.0,61.0872,61.1151,61.0501,61.0779,35458.0
2023-01-05 13:15:00,65.75,65.8,65.65,65.65,30071.0,61.0779,61.1244,60.985,60.985,30071.0
2023-01-05 13:20:00,65.66,65.95,65.63,65.92,51222.0,60.9943,61.2637,60.9665,61.2359,51222.0
2023-01-05 13:25:00,65.91,65.94,65.68,65.71,32806.0,61.2266,61.2544,61.0129,61.0408,32806.0
2023-01-05 13:30:00,65.72,65.9,65.66,65.86,18162.0,61.0501,61.2173,60.9943,61.1801,18162.0
2023-01-05 13:35:00,65.86,65.89,65.8,65.86,14676.0,61.1801,61.208,61.1244,61.1801,14676.0
2023-01-05 13:40:00,65.87,65.89,65.81,65.84,13049.0,61.1894,61.208,61.1337,61.1615,13049.0
2023-01-05 13:45:00,65.85,65.86,65.75,65.75,24909.0,61.1708,61.1801,61.0779,61.0779,24909.0
2023-01-05 13:50:00,65.75,65.81,65.71,65.76,32762.0,61.0779,61.1337,61.0408,61.0872,32762.0
2023-01-05 13:55:00,65.76,65.79,65.6,65.61,37833.0,61.0872,61.1151,60.9386,60.9479,37833.0
2023-01-05 14:00:00,65.61,65.82,65.6,65.76,34621.0,60.9479,61.143,60.9386,61.0872,34621.0
2023-01-05 14:05:00,65.77,65.78,65.7,65.78,18237.0,61.0965,61.1058,61.0315,61.1058,18237.0
2023-01-05 14:10:00,65.77,65.79,65.67,65.67,23266.0,61.0965,61.1151,61.0036,61.0036,23266.0
2023-01-05 14:15:00,65.67,65.71,65.63,65.71,30544.0,61.0036,61.0408,60.9665,61.0408,30544.0
2023-01-05 14:20:00,65.7,65.74,65.59,65.62,26087.0,61.0315,61.0686,60.9293,60.9572,26087.0
2023-01-05 14:25:00,65.61,65.61,65.47,65.48,24728.0,60.9479,60.9479,60.8178,60.8271,24728.0
2023-01-05 14:30:00,65.48,65.69,65.48,65.62,39969.0,60.8271,61.0222,60.8271,60.9572,39969.0
2023-01-05 14:35:00,65.61,65.88,65.61,65.84,32889.0,60.9479,61.1987,60.9479,61.1615,32889.0
2023-01-05 14:40:00,65.83,65.88,65.76,65.83,33926.0,61.1522,61.1987,61.0872,61.1522,33926.0
2023-01-05 14:45:00,65.82,65.98,65.82,65.92,55628.0,61.143,61.2916,61.143,61.2359,55628.0
2023-01-05 14:50:00,65.92,66.11,65.9,66.08,64563.0,61.2359,61.4124,61.2173,61.3845,64563.0
2023-01-05 14:55:00,66.08,66.1,65.99,66.0,37994.0,61.3845,61.4031,61.3009,61.3102,37994.0
2023-01-05 15:00:00,66.0,66.07,65.94,66.04,40388.0,61.3102,61.3752,61.2544,61.3473,40388.0
2023-01-05 15:05:00,66.04,66.19,65.97,66.15,117500.0,61.3473,61.4867,61.2823,61.4495,117500.0
2023-01-05 15:10:00,66.15,66.21,66.08,66.14,128475.0,61.4495,61.5052,61.3845,61.4402,128475.0
2023-01-05 15:15:00,66.14,66.15,66.04,66.12,53597.0,61.4402,61.4495,61.3473,61.4216,53597.0
2023-01-05 15:20:00,66.11,66.25,66.09,66.19,155314.0,61.4124,61.5424,61.3938,61.4867,155314.0
2023-01-05 15:25:00,66.19,66.22,66.14,66.17,90548.0,61.4867,61.5145,61.4402,61.4681,90548.0
2023-01-05 15:30:00,66.17,66.21,66.09,66.19,104178.0,61.4681,61.5052,61.3938,61.4867,104178.0
2023-01-05 15:35:00,66.18,66.23,66.14,66.17,96556.0,61.4774,61.5238,61.4402,61.4681,96556.0
2023-01-05 15:40:00,66.17,66.18,66.04,66.08,150276.0,61.4681,61.4774,61.3473,61.3845,150276.0
2023-01-05 15:45:00,66.08,66.17,65.92,65.97,128426.0,61.3845,61.4681,61.2359,61.2823,128426.0
2023-01-05 15:50:00,65.95,66.0,65.87,65.88,259541.0,61.2637,61.3102,61.1894,61.1987,259541.0
2023-01-05 15:55:00,65.86,66.02,65.79,65.9,477194.0,61.1801,61.3287,61.1151,61.2173,477194.0
2023-01-06 09:30:00,63.98,64.31,63.84,63.98,288774.0,59.4337,59.7403,59.3037,59.4337,288774.0
2023-01-06 09:35:00,63.96,63.96,62.84,62.94,244704.0,59.4151,59.4151,58.3747,58.4676,244704.0
2023-01-06 09:40:00,62.93,63.02,62.72,62.75,204583.0,58.4583,58.5419,58.2632,58.2911,204583.0
2023-01-06 09:45:00,62.75,63.07,62.59,62.99,165278.0,58.2911,58.5884,58.1425,58.5141,165278.0
2023-01-06 09:50:00,63.04,63.46,62.87,63.46,146016.0,58.5605,58.9507,58.4026,58.9507,146016.0
2023-01-06 09:55:00,63.46,63.79,63.44,63.73,171129.0,58.9507,59.2572,58.9321,59.2015,171129.0
2023-01-06 10:00:00,63.75,64.1,63.74,63.79,216044.0,59.2201,59.5452,59.2108,59.2572,216044.0
2023-01-06 10:05:00,63.8,63.91,63.56,63.68,117400.0,59.2665,59.3687,59.0436,59.155,117400.0
2023-01-06 10:10:00,63.68,64.0,63.68,63.92,89174.0,59.155,59.4523,59.155,59.378,89174.0
2023-01-06 10:15:00,63.94,64.09,63.76,63.97,83645.0,59.3965,59.5359,59.2293,59.4244,83645.0
2023-01-06 10:20:00,63.94,64.51,63.94,64.5,157471.0,59.3965,59.926,59.3965,59.9168,157471.0
2023-01-06 10:25:00,64.49,64.49,63.92,64.01,117176.0,59.9075,59.9075,59.378,59.4616,117176.0
2023-01-06 10:30:00,63.99,64.31,63.95,64.3,58728.0,59.443,59.7403,59.4058,59.731,58728.0
2023-01-06 10:35:00,64.29,64.54,64.26,64.48,99819.0,59.7217,59.9539,59.6938,59.8982,99819.0
2023-01-06 10:40:00,64.48,64.8,64.48,64.57,106195.0,59.8982,60.1954,59.8982,59.9818,106195.0
2023-01-06 10:45:00,64.55,64.72,64.53,64.65,59649.0,59.9632,60.1211,59.9446,60.0561,59649.0
2023-01-06 10:50:00,64.64,64.64,64.35,64.38,56954.0,60.0468,60.0468,59.7774,59.8053,56954.0
2023-01-06 10:55:00,64.36,64.39,64.18,64.33,56119.0,59.7867,59.8146,59.6195,59.7588,56119.0
2023-01-06 11:00:00,64.35,64.36,64.19,64.33,74674.0,59.7774,59.7867,59.6288,59.7588,74674.0
2023-01-06 11:05:00,64.34,64.35,64.11,64.2,35456.0,59.7681,59.7774,59.5545,59.6381,35456.0
2023-01-06 11:10:00,64.2,64.31,64.16,64.19,28470.0,59.6381,59.7403,59.6009,59.6288,28470.0
2023-01-06 11:15:00,64.2,64.42,64.16,64.37,40841.0,59.6381,59.8424,59.6009,59.796,40841.0
2023-01-06 11:20:00,64.36,64.41,64.21,64.27,38009.0,59.7867,59.8332,59.6474,59.7031,38009.0
2023-01-06 11:25:00,64.28,64.5,64.25,64.49,41409.0,59.7124,59.9168,59.6845,59.9075,41409.0
2023-01-06 11:30:00,64.49,64.63,64.45,64.63,81328.0,59.9075,60.0375,59.8703,60.0375,81328.0
2023-01-06 11:35:00,64.63,64.83,64.51,64.52,116268.0,60.0375,60.2233,59.926,59.9353,116268.0
2023-01-06 11:40:00,64.52,64.86,64.5,64.85,127438.0,59.9353,60.2512,59.9168,60.2419,127438.0
2023-01-06 11:45:00,64.86,64.89,64.68,64.71,64751.0,60.2512,60.279,60.084,60.1118,64751.0
2023-01-06 11:50:00,64.7,64.88,64.67,64.78,37974.0,60.1025,60.2698,60.0747,60.1769,37974.0
2023-01-06 11:55:00,64.78,64.78,64.58,64.59,44869.0,60.1769,60.1769,59.9911,60.0004,44869.0
2023-01-06 12:00:00,64.59,64.59,64.43,64.44,130308.0,60.0004,60.0004,59.8517,59.861,130308.0
2023-01-06 12:05:00,64.45,64.5,64.21,64.21,85464.0,59.8703,59.9168,59.6474,59.6474,85464.0
2023-01-06 12:10:00,64.22,64.41,64.22,64.26,54194.0,59.6567,59.8332,59.6567,59.6938,54194.0
2023-01-06 12:15:00,64.25,64.35,64.07,64.09,62347.0,59.6845,59.7774,59.5173,59.5359,62347.0
2023-01-06 12:20:00,64.09,64.1,64.0,64.01,57966.0,59.5359,59.5452,59.4523,59.4616,57966.0
2023-01-06 12:25:00,64.01,64.08,63.92,64.08,94054.0,59.4616,59.5266,59.378,59.5266,94054.0
2023-01-06 12:30:00,64.08,64.21,64.06,64.06,61186.0,59.5266,59.6474,59.508,59.508,61186.0
2023-01-06 12:35:00,64.06,64.08,63.97,64.01,38345.0,59.508,59.5266,59.4244,59.4616,38345.0
2023-01-06 12:40:00,64.02,64.13,63.92,64.11,39441.0,59.4709,59.573,59.378,59.5545,39441.0
2023-01-06 12:45:00,64.12,64.17,64.02,64.16,91088.0,59.5638,59.6102,59.4709,59.6009,91088.0
2023-01-06 12:50:00,64.15,64.23,64.02,64.03,41521.0,59.5916,59.6659,59.4709,59.4802,41521.0
2023-01-06 12:55:00,64.03,64.05,63.93,64.04,49722.0,59.4802,59.4987,59.3873,59.4894,49722.0
2023-01-06 13:00:00,64.04,64.16,64.02,64.15,48233.0,59.4894,59.6009,59.4709,59.5916,48233.0
2023-01-06 13:05:00,64.15,64.2,64.13,64.15,40737.0,59.5916,59.6381,59.573,59.5916,40737.0
2023-01-06 13:10:00,64.15,64.22,64.06,64.18,26662.0,59.5916,59.6567,59.508,59.6195,26662.0
2023-01-06 13:15:00,64.19,64.25,64.18,64.19,25666.0,59.6288,59.6845,59.6195,59.6288,25666.0
2023-01-06 13:20:00,64.19,64.3,64.17,64.28,31991.0,59.6288,59.731,59.6102,59.7124,31991.0
2023-01-06 13:25:00,64.27,64.31,64.25,64.26,30714.0,59.7031,59.7403,59.6845,59.6938,30714.0
2023-01-06 13:30:00,64.27,64.34,64.23,64.31,30512.0,59.7031,59.7681,59.6659,59.7403,30512.0
2023-01-06 13:35:00,64.33,64.35,64.28,64.31,28100.0,59.7588,59.7774,59.7124,59.7403,28100.0
2023-01-06 13:40:00,64.33,64.35,64.29,64.3,24833.0,59.7588,59.7774,59.7217,59.731,24833.0
2023-01-06 13:45:00,64.31,64.31,64.25,64.29,28248.0,59.7403,59.7403,59.6845,59.7217,28248.0
2023-01-06 13:50:00,64.29,64.35,64.25,64.35,45781.0,59.7217,59.7774,59.6845,59.7774,45781.0
2023-01-06 13:55:00,64.35,64.44,64.35,64.4,55074.0,59.7774,59.861,59.7774,59.8239,55074.0
2023-01-06 14:00:00,64.41,64.47,64.37,64.39,46085.0,59.8332,59.8889,59.796,59.8146,46085.0
2023-01-06 14:05:00,64.4,64.43,64.37,64.39,25041.0,59.8239,59.8517,59.796,59.8146,25041.0
2023-01-06 14:10:00,64.41,64.41,64.28,64.31,30590.0,59.8332,59.8332,59.7124,59.7403,30590.0
2023-01-06 14:15:00,64.31,64.31,64.25,64.28,30767.0,59.7403,59.7403,59.6845,59.7124,30767.0
2023-01-06 14:20:00,64.28,64.36,64.27,64.28,53485.0,59.7124,59.7867,59.7031,59.7124,53485.0
2023-01-06 14:25:00,64.29,64.31,64.2,64.25,59093.0,59.7217,59.7403,59.6381,59.6845,59093.0
2023-01-06 14:30:00,64.25,64.28,64.23,64.25,32634.0,59.6845,59.7124,59.6659,59.6845,32634.0
2023-01-06 14:35:00,64.25,64.3,64.23,64.28,32588.0,59.6845,59.731,59.6659,59.7124,32588.0
2023-01-06 14:40:00,64.29,64.31,64.28,64.3,30530.0,59.7217,59.7403,59.7124,59.731,30530.0
2023-01-06 14:45:00,64.3,64.31,64.22,64.3,55562.0,59.731,59.7403,59.6567,59.731,55562.0
2023-01-06 14:50:00,64.29,64.3,64.16,64.28,98615.0,59.7217,59.731,59.6009,59.7124,98615.0
2023-01-06 14:55:00,64.28,64.36,64.28,64.34,49326.0,59.7124,59.7867,59.7124,59.7681,49326.0
2023-01-06 15:00:00,64.34,64.43,64.33,64.37,43738.0,59.7681,59.8517,59.7588,59.796,43738.0
2023-01-06 15:05:00,64.37,64.37,64.23,64.27,53758.0,59.796,59.796,59.6659,59.7031,53758.0
2023-01-06 15:10:00,64.27,64.31,64.25,64.3,32497.0,59.7031,59.7403,59.6845,59.731,32497.0
2023-01-06 15:15:00,64.31,64.39,64.3,64.36,49129.0,59.7403,59.8146,59.731,59.7867,49129.0
2023-01-06 15:20:00,64.35,64.35,64.24,64.31,62903.0,59.7774,59.7774,59.6752,59.7403,62903.0
2023-01-06 15:25:00,64.3,64.34,64.28,64.34,42618.0,59.731,59.7681,59.7124,59.7681,42618.0
2023-01-06 15:30:00,64.34,64.38,64.33,64.38,39584.0,59.7681,59.8053,59.7588,59.8053,39584.0
2023-01-06 15:35:00,64.38,64.39,64.29,64.35,58846.0,59.8053,59.8146,59.7217,59.7774,58846.0
2023-01-06 15:40:00,64.34,64.46,64.32,64.45,52868.0,59.7681,59.8796,59.7495,59.8703,52868.0
2023-01-06 15:45:00,64.45,64.46,64.3,64.3,130208.0,59.8703,59.8796,59.731,59.731,130208.0
2023-01-06 15:50:00,64.31,64.31,64.21,64.25,223033.0,59.7403,59.7403,59.6474,59.6845,223033.0
2023-01-06 15:55:00,64.25,64.31,64.23,64.28,294448.0,59.6845,59.7403,59.6659,59.7124,294448.0
2023-01-09 09:30:00,64.81,65.05,64.13,64.31,426365.0,60.2047,60.4277,59.573,59.7403,426365.0
2023-01-09 09:35:00,64.28,64.35,63.77,64.35,262353.0,59.7124,59.7774,59.2386,59.7774,262353.0
2023-01-09 09:40:00,64.38,64.75,64.28,64.44,304252.0,59.8053,60.149,59.7124,59.861,304252.0
2023-01-09 09:45:00,64.45,64.45,64.13,64.17,163561.0,59.8703,59.8703,59.573,59.6102,163561.0
2023-01-09 09:50:00,64.17,64.17,63.62,63.76,157046.0,59.6102,59.6102,59.0993,59.2293,157046.0
2023-01-09 09:55:00,63.76,63.82,63.57,63.58,160614.0,59.2293,59.2851,59.0528,59.0621,160614.0
2023-01-09 10:00:00,63.57,63.58,63.22,63.24,160938.0,59.0528,59.0621,58.7277,58.7463,160938.0
2023-01-09 10:05:00,63.23,63.23,62.21,62.22,316846.0,58.737,58.737,57.7895,57.7988,316846.0
2023-01-09 10:10:00,62.22,62.76,62.21,62.72,250021.0,57.7988,58.3004,57.7895,58.2632,250021.0
2023-01-09 10:15:00,62.7,62.74,62.41,62.65,152835.0,58.2447,58.2818,57.9753,58.1982,152835.0
2023-01-09 10:20:00,62.65,62.88,62.58,62.62,137872.0,58.1982,58.4119,58.1332,58.1703,137872.0
2023-01-09 10:25:00,62.63,62.85,62.47,62.55,208081.0,58.1796,58.384,58.031,58.1053,208081.0
2023-01-09 10:30:00,62.57,62.7,62.41,62.49,258297.0,58.1239,58.2447,57.9753,58.0496,258297.0
2023-01-09 10:35:00,62.48,62.77,62.22,62.77,222444.0,58.0403,58.3097,57.7988,58.3097,222444.0
2023-01-09 10:40:00,62.78,63.08,62.69,62.93,128388.0,58.319,58.5977,58.2354,58.4583,128388.0
2023-01-09 10:45:00,62.93,63.06,62.86,63.0,70555.0,58.4583,58.5791,58.3933,58.5233,70555.0
2023-01-09 10:50:00,62.99,63.32,62.98,63.27,100959.0,58.5141,58.8206,58.5048,58.7742,100959.0
2023-01-09 10:55:00,63.28,63.29,63.11,63.18,41976.0,58.7834,58.7927,58.6255,58.6906,41976.0
2023-01-09 11:00:00,63.17,63.34,63.08,63.33,58137.0,58.6813,58.8392,58.5977,58.8299,58137.0
2023-01-09 11:05:00,63.33,63.53,63.3,63.42,62243.0,58.8299,59.0157,58.802,58.9135,62243.0
2023-01-09 11:10:00,63.46,63.58,63.35,63.5,72245.0,58.9507,59.0621,58.8485,58.9878,72245.0
2023-01-09 11:15:00,63.51,63.58,63.44,63.56,52545.0,58.9971,59.0621,58.9321,59.0436,52545.0
2023-01-09 11:20:00,63.58,63.72,63.47,63.68,75029.0,59.0621,59.1922,58.9599,59.155,75029.0
2023-01-09 11:25:00,63.68,63.79,63.51,63.59,107806.0,59.155,59.2572,58.9971,59.0714,107806.0
2023-01-09 11:30:00,63.58,63.92,63.51,63.52,115866.0,59.0621,59.378,58.9971,59.0064,115866.0
2023-01-09 11:35:00,63.52,63.54,63.27,63.3,74605.0,59.0064,59.025,58.7742,58.802,74605.0
2023-01-09 11:40:00,63.3,63.37,63.15,63.17,48005.0,58.802,58.8671,58.6627,58.6813,48005.0
2023-01-09 11:45:00,63.16,63.42,63.08,63.4,60661.0,58.672,58.9135,58.5977,58.8949,60661.0
2023-01-09 11:50:00,63.4,63.55,63.36,63.4,65327.0,58.8949,59.0343,58.8578,58.8949,65327.0
2023-01-09 11:55:00,63.4,63.4,63.26,63.36,42966.0,58.8949,58.8949,58.7649,58.8578,42966.0
2023-01-09 12:00:00,63.36,63.52,63.26,63.51,38608.0,58.8578,59.0064,58.7649,58.9971,38608.0
2023-01-09 12:05:00,63.5,63.63,63.49,63.57,72885.0,58.9878,59.1086,58.9785,59.0528,72885.0
2023-01-09 12:10:00,63.58,63.58,63.49,63.51,42150.0,59.0621,59.0621,58.9785,58.9971,42150.0
2023-01-09 12:15:00,63.5,63.58,63.47,63.55,49860.0,58.9878,59.0621,58.9599,59.0343,49860.0
2023-01-09 12:20:00,63.55,63.6,63.49,63.57,48484.0,59.0343,59.0807,58.9785,59.0528,48484.0
2023-01-09 12:25:00,63.6,63.77,63.58,63.77,58047.0,59.0807,59.2386,59.0621,59.2386,58047.0
2023-01-09 12:30:00,63.77,63.89,63.7,63.87,30400.0,59.2386,59.3501,59.1736,59.3315,30400.0
2023-01-09 12:35:00,63.88,63.95,63.79,63.92,93034.0,59.3408,59.4058,59.2572,59.378,93034.0
2023-01-09 12:40:00,63.92,63.94,63.64,63.65,39499.0,59.378,59.3965,59.1179,59.1272,39499.0
2023-01-09 12:45:00,63.65,63.75,63.61,63.71,33273.0,59.1272,59.2201,59.09,59.1829,33273.0
2023-01-09 12:50:00,63.7,63.75,63.64,63.73,27961.0,59.1736,59.2201,59.1179,59.2015,27961.0
2023-01-09 12:55:00,63.73,63.76,63.61,63.74,32135.0,59.2015,59.2293,59.09,59.2108,32135.0
2023-01-09 13:00:00,63.75,63.79,63.6,63.61,28995.0,59.2201,59.2572,59.0807,59.09,28995.0
2023-01-09 13:05:00,63.59,63.6,63.5,63.55,28799.0,59.0714,59.0807,58.9878,59.0343,28799.0
2023-01-09 13:10:00,63.55,63.72,63.48,63.71,32906.0,59.0343,59.1922,58.9692,59.1829,32906.0
2023-01-09 13:15:00,63.71,63.72,63.6,63.67,31330.0,59.1829,59.1922,59.0807,59.1457,31330.0
2023-01-09 13:20:00,63.71,63.81,63.69,63.77,32246.0,59.1829,59.2758,59.1643,59.2386,32246.0
2023-01-09 13:25:00,63.76,63.76,63.69,63.71,16778.0,59.2293,59.2293,59.1643,59.1829,16778.0
2023-01-09 13:30:00,63.72,63.74,63.57,63.57,29776.0,59.1922,59.2108,59.0528,59.0528,29776.0
2023-01-09 13:35:00,63.57,63.59,63.39,63.41,69053.0,59.0528,59.0714,58.8856,58.9042,69053.0
2023-01-09 13:40:00,63.41,63.41,63.22,63.24,51640.0,58.9042,58.9042,58.7277,58.7463,51640.0
2023-01-09 13:45:00,63.23,63.23,63.1,63.21,46911.0,58.737,58.737,58.6162,58.7184,46911.0
2023-01-09 13:50:00,63.22,63.26,63.14,63.25,44337.0,58.7277,58.7649,58.6534,58.7556,44337.0
2023-01-09 13:55:00,63.25,63.31,63.24,63.31,38289.0,58.7556,58.8113,58.7463,58.8113,38289.0
2023-01-09 14:00:00,63.31,63.49,63.31,63.47,71365.0,58.8113,58.9785,58.8113,58.9599,71365.0
2023-01-09 14:05:00,63.46,63.48,63.29,63.38,41148.0,58.9507,58.9692,58.7927,58.8763,41148.0
2023-01-09 14:10:00,63.39,63.52,63.39,63.45,31627.0,58.8856,59.0064,58.8856,58.9414,31627.0
2023-01-09 14:15:00,63.45,63.59,63.41,63.59,21505.0,58.9414,59.0714,58.9042,59.0714,21505.0
2023-01-09 14:20:00,63.59,63.61,63.49,63.56,33461.0,59.0714,59.09,58.9785,59.0436,33461.0
2023-01-09 14:25:00,63.56,63.67,63.54,63.62,52530.0,59.0436,59.1457,59.025,59.0993,52530.0
2023-01-09 14:30:00,63.64,63.66,63.55,63.62,22001.0,59.1179,59.1364,59.0343,59.0993,22001.0
2023-01-09 14:35:00,63.6,63.6,63.52,63.54,23390.0,59.0807,59.0807,59.0064,59.025,23390.0
2023-01-09 14:40:00,63.54,63.57,63.51,63.57,31576.0,59.025,59.0528,58.9971,59.0528,31576.0
2023-01-09 14:45:00,63.58,63.59,63.48,63.51,23247.0,59.0621,59.0714,58.9692,58.9971,23247.0
2023-01-09 14:50:00,63.51,63.55,63.48,63.51,26075.0,58.9971,59.0343,58.9692,58.9971,26075.0
2023-01-09 14:55:00,63.51,63.52,63.37,63.39,28979.0,58.9971,59.0064,58.8671,58.8856,28979.0
2023-01-09 15:00:00,63.39,63.4,63.23,63.29,34704.0,58.8856,58.8949,58.737,58.7927,34704.0
2023-01-09 15:05:00,63.29,63.34,63.17,63.26,52912.0,58.7927,58.8392,58.6813,58.7649,52912.0
2023-01-09 15:10:00,63.27,63.29,63.15,63.18,42525.0,58.7742,58.7927,58.6627,58.6906,42525.0
2023-01-09 15:15:00,63.18,63.21,63.15,63.21,57714.0,58.6906,58.7184,58.6627,58.7184,57714.0
2023-01-09 15:20:00,63.2,63.39,63.19,63.3,55231.0,58.7091,58.8856,58.6998,58.802,55231.0
2023-01-09 15:25:00,63.3,63.31,63.2,63.26,133576.0,58.802,58.8113,58.7091,58.7649,133576.0
2023-01-09 15:30:00,63.26,63.28,63.18,63.25,107274.0,58.7649,58.7834,58.6906,58.7556,107274.0
2023-01-09 15:35:00,63.24,63.25,63.14,63.19,66032.0,58.7463,58.7556,58.6534,58.6998,66032.0
2023-01-09 15:40:00,63.19,63.26,63.12,63.26,99409.0,58.6998,58.7649,58.6348,58.7649,99409.0
2023-01-09 15:45:00,63.26,63.28,63.13,63.21,122138.0,58.7649,58.7834,58.6441,58.7184,122138.0
2023-01-09 15:50:00,63.22,63.24,63.12,63.13,123729.0,58.7277,58.7463,58.6348,58.6441,123729.0
2023-01-09 15:55:00,63.12,63.16,63.05,63.14,412723.0,58.6348,58.672,58.5698,58.6534,412723.0
2023-01-10 09:30:00,64.0,64.62,63.95,64.46,209880.0,59.4523,60.0282,59.4058,59.8796,209880.0
2023-01-10 09:35:00,64.46,64.6,64.02,64.11,114939.0,59.8796,60.0097,59.4709,59.5545,114939.0
2023-01-10 09:40:00,64.07,64.17,63.59,63.61,112751.0,59.5173,59.6102,59.0714,59.09,112751.0
2023-01-10 09:45:00,63.62,63.71,63.28,63.42,116790.0,59.0993,59.1829,58.7834,58.9135,116790.0
2023-01-10 09:50:00,63.45,63.78,63.16,63.67,97249.0,58.9414,59.2479,58.672,59.1457,97249.0
2023-01-10 09:55:00,63.66,63.83,63.4,63.48,57395.0,59.1364,59.2944,58.8949,58.9692,57395.0
2023-01-10 10:00:00,63.48,63.63,63.42,63.47,57856.0,58.9692,59.1086,58.9135,58.9599,57856.0
2023-01-10 10:05:00,63.48,63.57,63.31,63.46,50550.0,58.9692,59.0528,58.8113,58.9507,50550.0
2023-01-10 10:10:00,63.45,63.8,63.42,63.77,48963.0,58.9414,59.2665,58.9135,59.2386,48963.0
2023-01-10 10:15:00,63.8,63.92,63.78,63.86,46032.0,59.2665,59.378,59.2479,59.3222,46032.0
2023-01-10 10:20:00,63.86,63.88,63.59,63.6,70298.0,59.3222,59.3408,59.0714,59.0807,70298.0
2023-01-10 10:25:00,63.61,63.78,63.55,63.55,80221.0,59.09,59.2479,59.0343,59.0343,80221.0
2023-01-10 10:30:00,63.52,63.52,63.19,63.2,79526.0,59.0064,59.0064,58.6998,58.7091,79526.0
2023-01-10 10:35:00,63.2,63.26,63.06,63.12,84981.0,58.7091,58.7649,58.5791,58.6348,84981.0
2023-01-10 10:40:00,63.12,63.18,62.96,63.11,70310.0,58.6348,58.6906,58.4862,58.6255,70310.0
2023-01-10 10:45:00,63.11,63.17,62.95,62.96,48795.0,58.6255,58.6813,58.4769,58.4862,48795.0
2023-01-10 10:50:00,62.98,63.13,62.96,63.08,64884.0,58.5048,58.6441,58.4862,58.5977,64884.0
2023-01-10 10:55:00,63.09,63.63,63.09,63.42,100358.0,58.6069,59.1086,58.6069,58.9135,100358.0
2023-01-10 11:00:00,63.42,63.45,63.24,63.33,70812.0,58.9135,58.9414,58.7463,58.8299,70812.0
2023-01-10 11:05:00,63.31,63.74,63.31,63.73,79242.0,58.8113,59.2108,58.8113,59.2015,79242.0
2023-01-10 11:10:00,63.71,63.77,63.59,63.65,55600.0,59.1829,59.2386,59.0714,59.1272,55600.0
2023-01-10 11:15:00,63.65,63.66,63.44,63.45,50162.0,59.1272,59.1364,58.9321,58.9414,50162.0
2023-01-10 11:20:00,63.46,63.57,63.43,63.56,37922.0,58.9507,59.0528,58.9228,59.0436,37922.0
2023-01-10 11:25:00,63.55,63.63,63.44,63.47,25052.0,59.0343,59.1086,58.9321,58.9599,25052.0
2023-01-10 11:30:00,63.45,63.56,63.43,63.46,23626.0,58.9414,59.0436,58.9228,58.9507,23626.0
2023-01-10 11:35:00,63.45,63.47,63.38,63.42,56324.0,58.9414,58.9599,58.8763,58.9135,56324.0
2023-01-10 11:40:00,63.41,63.66,63.41,63.57,54135.0,58.9042,59.1364,58.9042,59.0528,54135.0
2023-01-10 11:45:00,63.56,63.56,63.45,63.54,34656.0,59.0436,59.0436,58.9414,59.025,34656.0
2023-01-10 11:50:00,63.54,63.67,63.5,63.62,24297.0,59.025,59.1457,58.9878,59.0993,24297.0
2023-01-10 11:55:00,63.61,63.66,63.53,63.54,30803.0,59.09,59.1364,59.0157,59.025,30803.0
2023-01-10 12:00:00,63.55,63.6,63.43,63.48,32281.0,59.0343,59.0807,58.9228,58.9692,32281.0
2023-01-10 12:05:00,63.49,63.58,63.49,63.56,16427.0,58.9785,59.0621,58.9785,59.0436,16427.0
2023-01-10 12:10:00,63.55,63.71,63.52,63.7,37449.0,59.0343,59.1829,59.0064,59.1736,37449.0
2023-01-10 12:15:00,63.68,63.7,63.62,63.68,23217.0,59.155,59.1736,59.0993,59.155,23217.0
2023-01-10 12:20:00,63.7,63.73,63.62,63.63,30588.0,59.1736,59.2015,59.0993,59.1086,30588.0
2023-01-10 12:25:00,63.63,63.67,63.56,63.56,14675.0,59.1086,59.1457,59.0436,59.0436,14675.0
2023-01-10 12:30:00,63.56,63.65,63.53,63.57,66132.0,59.0436,59.1272,59.0157,59.0528,66132.0
2023-01-10 12:35:00,63.52,63.67,63.51,63.67,48892.0,59.0064,59.1457,58.9971,59.1457,48892.0
2023-01-10 12:40:00,63.67,63.75,63.64,63.65,27948.0,59.1457,59.2201,59.1179,59.1272,27948.0
2023-01-10 12:45:00,63.65,63.71,63.63,63.65,32817.0,59.1272,59.1829,59.1086,59.1272,32817.0
2023-01-10 12:50:00,63.66,63.71,63.61,63.66,16476.0,59.1364,59.1829,59.09,59.1364,16476.0
2023-01-10 12:55:00,63.64,63.64,63.55,63.58,17392.0,59.1179,59.1179,59.0343,59.0621,17392.0
2023-01-10 13:00:00,63.58,63.71,63.58,63.68,25245.0,59.0621,59.1829,59.0621,59.155,25245.0
2023-01-10 13:05:00,63.7,63.82,63.67,63.8,31152.0,59.1736,59.2851,59.1457,59.2665,31152.0
2023-01-10 13:10:00,63.8,63.81,63.71,63.73,25487.0,59.2665,59.2758,59.1829,59.2015,25487.0
2023-01-10 13:15:00,63.73,63.73,63.67,63.7,16746.0,59.2015,59.2015,59.1457,59.1736,16746.0
2023-01-10 13:20:00,63.68,63.72,63.62,63.67,18696.0,59.155,59.1922,59.0993,59.1457,18696.0
2023-01-10 13:25:00,63.68,63.72,63.65,63.7,13680.0,59.155,59.1922,59.1272,59.1736,13680.0
2023-01-10 13:30:00,63.69,63.85,63.68,63.82,28305.0,59.1643,59.3129,59.155,59.2851,28305.0
2023-01-10 13:35:00,63.81,63.92,63.77,63.88,65134.0,59.2758,59.378,59.2386,59.3408,65134.0
2023-01-10 13:40:00,63.86,63.91,63.82,63.84,28965.0,59.3222,59.3687,59.2851,59.3037,28965.0
2023-01-10 13:45:00,63.84,63.86,63.77,63.82,37480.0,59.3037,59.3222,59.2386,59.2851,37480.0
2023-01-10 13:50:00,63.82,63.84,63.76,63.8,30979.0,59.2851,59.3037,59.2293,59.2665,30979.0
2023-01-10 13:55:00,63.8,63.94,63.78,63.94,24169.0,59.2665,59.3965,59.2479,59.3965,24169.0
2023-01-10 14:00:00,63.95,64.17,63.95,64.17,55329.0,59.4058,59.6102,59.4058,59.6102,55329.0
2023-01-10 14:05:00,64.18,64.24,64.11,64.13,55130.0,59.6195,59.6752,59.5545,59.573,55130.0
2023-01-10 14:10:00,64.12,64.21,64.1,64.19,18606.0,59.5638,59.6474,59.5452,59.6288,18606.0
2023-01-10 14:15:00,64.2,64.24,64.19,64.23,32105.0,59.6381,59.6752,59.6288,59.6659,32105.0
2023-01-10 14:20:00,64.23,64.27,64.17,64.17,37029.0,59.6659,59.7031,59.6102,59.6102,37029.0
2023-01-10 14:25:00,64.17,64.18,64.01,64.02,31107.0,59.6102,59.6195,59.4616,59.4709,31107.0
2023-01-10 14:30:00,64.01,64.02,63.92,63.93,28386.0,59.4616,59.4709,59.378,59.3873,28386.0
2023-01-10 14:35:00,63.93,63.94,63.78,63.81,25511.0,59.3873,59.3965,59.2479,59.2758,25511.0
2023-01-10 14:40:00,63.8,63.85,63.7,63.72,39065.0,59.2665,59.3129,59.1736,59.1922,39065.0
2023-01-10 14:45:00,63.71,63.77,63.65,63.73,38613.0,59.1829,59.2386,59.1272,59.2015,38613.0
2023-01-10 14:50:00,63.73,63.73,63.66,63.7,17998.0,59.2015,59.2015,59.1364,59.1736,17998.0
2023-01-10 14:55:00,63.69,63.74,63.69,63.73,19548.0,59.1643,59.2108,59.1643,59.2015,19548.0
2023-01-10 15:00:00,63.74,63.76,63.62,63.65,33746.0,59.2108,59.2293,59.0993,59.1272,33746.0
2023-01-10 15:05:00,63.65,63.66,63.58,63.59,23871.0,59.1272,59.1364,59.0621,59.0714,23871.0
2023-01-10 15:10:00,63.6,63.72,63.57,63.71,42878.0,59.0807,59.1922,59.0528,59.1829,42878.0
2023-01-10 15:15:00,63.72,63.74,63.66,63.66,36220.0,59.1922,59.2108,59.1364,59.1364,36220.0
2023-01-10 15:20:00,63.66,63.66,63.56,63.57,31967.0,59.1364,59.1364,59.0436,59.0528,31967.0
2023-01-10 15:25:00,63.57,63.61,63.55,63.61,30048.0,59.0528,59.09,59.0343,59.09,30048.0
2023-01-10 15:30:00,63.61,63.71,63.61,63.7,67990.0,59.09,59.1829,59.09,59.1736,67990.0
2023-01-10 15:35:00,63.7,63.73,63.67,63.71,29795.0,59.1736,59.2015,59.1457,59.1829,29795.0
2023-01-10 15:40:00,63.7,63.75,63.64,63.7,42207.0,59.1736,59.2201,59.1179,59.1736,42207.0
2023-01-10 15:45:00,63.71,63.74,63.64,63.65,88063.0,59.1829,59.2108,59.1179,59.1272,88063.0
2023-01-10 15:50:00,63.66,63.71,63.5,63.55,158306.0,59.1364,59.1829,58.9878,59.0343,158306.0
2023-01-10 15:55:00,63.54,63.68,63.51,63.67,321817.0,59.025,59.155,58.9971,59.1457,321817.0
2023-01-11 09:30:00,63.28,63.59,62.78,62.8,236929.0,58.7834,59.0714,58.319,58.3376,236929.0
2023-01-11 09:35:00,62.83,63.32,62.82,63.13,78788.0,58.3654,58.8206,58.3561,58.6441,78788.0
2023-01-11 09:40:00,63.14,63.58,63.14,63.38,97244.0,58.6534,59.0621,58.6534,58.8763,97244.0
2023-01-11 09:45:00,63.39,63.55,63.16,63.38,147317.0,58.8856,59.0343,58.672,58.8763,147317.0
2023-01-11 09:50:00,63.39,63.5,62.89,62.99,141260.0,58.8856,58.9878,58.4212,58.5141,141260.0
2023-01-11 09:55:00,62.97,63.22,62.86,62.86,90634.0,58.4955,58.7277,58.3933,58.3933,90634.0
2023-01-11 10:00:00,62.86,62.87,62.63,62.74,138923.0,58.3933,58.4026,58.1796,58.2818,138923.0
2023-01-11 10:05:00,62.74,62.82,62.42,62.44,117821.0,58.2818,58.3561,57.9846,58.0031,117821.0
2023-01-11 10:10:00,62.42,62.42,62.07,62.08,237483.0,57.9846,57.9846,57.6594,57.6687,237483.0
2023-01-11 10:15:00,62.1,62.14,61.92,62.06,121972.0,57.6873,57.7245,57.5201,57.6501,121972.0
2023-01-11 10:20:00,62.07,62.1,61.8,61.81,131530.0,57.6594,57.6873,57.4086,57.4179,131530.0
2023-01-11 10:25:00,61.81,62.15,61.73,62.07,112959.0,57.4179,57.7337,57.3436,57.6594,112959.0
2023-01-11 10:30:00,62.06,62.06,61.72,61.91,147945.0,57.6501,57.6501,57.3343,57.5108,147945.0
2023-01-11 10:35:00,61.93,62.08,61.88,62.01,87850.0,57.5294,57.6687,57.4829,57.6037,87850.0
2023-01-11 10:40:00,62.01,62.23,61.97,62.14,77254.0,57.6037,57.8081,57.5665,57.7245,77254.0
2023-01-11 10:45:00,62.16,62.4,62.12,62.39,169723.0,57.743,57.966,57.7059,57.9567,169723.0
2023-01-11 10:50:00,62.41,62.42,62.12,62.14,122369.0,57.9753,57.9846,57.7059,57.7245,122369.0
2023-01-11 10:55:00,62.14,62.23,62.09,62.16,71787.0,57.7245,57.8081,57.678,57.743,71787.0
2023-01-11 11:00:00,62.18,62.43,62.16,62.4,82677.0,57.7616,57.9938,57.743,57.966,82677.0
2023-01-11 11:05:00,62.4,62.49,62.27,62.29,57557.0,57.966,58.0496,57.8452,57.8638,57557.0
2023-01-11 11:10:00,62.3,62.35,62.17,62.28,46282.0,57.8731,57.9195,57.7523,57.8545,46282.0
2023-01-11 11:15:00,62.28,62.35,62.25,62.31,64017.0,57.8545,57.9195,57.8266,57.8824,64017.0
2023-01-11 11:20:00,62.31,62.49,62.31,62.47,40204.0,57.8824,58.0496,57.8824,58.031,40204.0
2023-01-11 11:25:00,62.46,62.58,62.45,62.46,74779.0,58.0217,58.1332,58.0124,58.0217,74779.0
2023-01-11 11:30:00,62.46,62.6,62.45,62.59,51583.0,58.0217,58.1518,58.0124,58.1425,51583.0
2023-01-11 11:35:00,62.58,62.65,62.39,62.45,60078.0,58.1332,58.1982,57.9567,58.0124,60078.0
2023-01-11 11:40:00,62.47,62.62,62.46,62.56,36793.0,58.031,58.1703,58.0217,58.1146,36793.0
2023-01-11 11:45:00,62.56,62.58,62.43,62.48,39847.0,58.1146,58.1332,57.9938,58.0403,39847.0
2023-01-11 11:50:00,62.49,62.66,62.45,62.62,44610.0,58.0496,58.2075,58.0124,58.1703,44610.0
2023-01-11 11:55:00,62.61,62.63,62.49,62.55,44620.0,58.1611,58.1796,58.0496,58.1053,44620.0
2023-01-11 12:00:00,62.55,62.6,62.5,62.51,32293.0,58.1053,58.1518,58.0589,58.0682,32293.0
2023-01-11 12:05:00,62.51,62.64,62.5,62.58,63828.0,58.0682,58.1889,58.0589,58.1332,63828.0
2023-01-11 12:10:00,62.59,62.65,62.58,62.61,36433.0,58.1425,58.1982,58.1332,58.1611,36433.0
2023-01-11 12:15:00,62.6,62.83,62.6,62.64,87881.0,58.1518,58.3654,58.1518,58.1889,87881.0
2023-01-11 12:20:00,62.65,62.79,62.63,62.73,40493.0,58.1982,58.3283,58.1796,58.2725,40493.0
2023-01-11 12:25:00,62.7,62.74,62.67,62.71,23515.0,58.2447,58.2818,58.2168,58.254,23515.0
2023-01-11 12:30:00,62.72,62.77,62.68,62.76,33022.0,58.2632,58.3097,58.2261,58.3004,33022.0
2023-01-11 12:35:00,62.78,62.83,62.71,62.74,38853.0,58.319,58.3654,58.254,58.2818,38853.0
2023-01-11 12:40:00,62.72,62.87,62.72,62.85,36648.0,58.2632,58.4026,58.2632,58.384,36648.0
2023-01-11 12:45:00,62.82,62.82,62.68,62.7,58875.0,58.3561,58.3561,58.2261,58.2447,58875.0
2023-01-11 12:50:00,62.71,62.78,62.69,62.72,28045.0,58.254,58.319,58.2354,58.2632,28045.0
2023-01-11 12:55:00,62.72,62.82,62.71,62.72,36640.0,58.2632,58.3561,58.254,58.2632,36640.0
2023-01-11 13:00:00,62.7,62.81,62.67,62.72,40221.0,58.2447,58.3468,58.2168,58.2632,40221.0
2023-01-11 13:05:00,62.71,62.76,62.68,62.75,28620.0,58.254,58.3004,58.2261,58.2911,28620.0
2023-01-11 13:10:00,62.76,62.91,62.73,62.88,49994.0,58.3004,58.4397,58.2725,58.4119,49994.0
2023-01-11 13:15:00,62.88,62.94,62.7,62.75,58538.0,58.4119,58.4676,58.2447,58.2911,58538.0
2023-01-11 13:20:00,62.75,62.86,62.72,62.86,26231.0,58.2911,58.3933,58.2632,58.3933,26231.0
2023-01-11 13:25:00,62.85,62.98,62.77,62.97,57815.0,58.384,58.5048,58.3097,58.4955,57815.0
2023-01-11 13:30:00,62.97,63.03,62.95,63.01,61502.0,58.4955,58.5512,58.4769,58.5326,61502.0
2023-01-11 13:35:00,63.02,63.13,63.01,63.04,109801.0,58.5419,58.6441,58.5326,58.5605,109801.0
2023-01-11 13:40:00,63.03,63.05,62.92,62.93,25349.0,58.5512,58.5698,58.449,58.4583,25349.0
2023-01-11 13:45:00,62.92,63.05,62.91,63.02,44007.0,58.449,58.5698,58.4397,58.5419,44007.0
2023-01-11 13:50:00,63.02,63.13,63.0,63.11,34302.0,58.5419,58.6441,58.5233,58.6255,34302.0
2023-01-11 13:55:00,63.11,63.28,63.09,63.25,56421.0,58.6255,58.7834,58.6069,58.7556,56421.0
2023-01-11 14:00:00,63.27,63.27,63.08,63.13,62310.0,58.7742,58.7742,58.5977,58.6441,62310.0
2023-01-11 14:05:00,63.11,63.28,63.09,63.25,53270.0,58.6255,58.7834,58.6069,58.7556,53270.0
2023-01-11 14:10:00,63.24,63.24,63.08,63.08,148410.0,58.7463,58.7463,58.5977,58.5977,148410.0
2023-01-11 14:15:00,63.08,63.08,62.97,62.98,64730.0,58.5977,58.5977,58.4955,58.5048,64730.0
2023-01-11 14:20:00,62.98,63.03,62.91,63.03,32168.0,58.5048,58.5512,58.4397,58.5512,32168.0
2023-01-11 14:25:00,63.06,63.17,63.05,63.15,22457.0,58.5791,58.6813,58.5698,58.6627,22457.0
2023-01-11 14:30:00,63.14,63.14,63.03,63.03,22345.0,58.6534,58.6534,58.5512,58.5512,22345.0
2023-01-11 14:35:00,63.02,63.11,63.0,63.09,31240.0,58.5419,58.6255,58.5233,58.6069,31240.0
2023-01-11 14:40:00,63.08,63.08,62.99,63.05,28958.0,58.5977,58.5977,58.5141,58.5698,28958.0
2023-01-11 14:45:00,63.05,63.05,62.92,62.92,88272.0,58.5698,58.5698,58.449,58.449,88272.0
2023-01-11 14:50:00,62.92,62.96,62.91,62.95,22240.0,58.449,58.4862,58.4397,58.4769,22240.0
2023-01-11 14:55:00,62.93,62.95,62.84,62.92,36818.0,58.4583,58.4769,58.3747,58.449,36818.0
2023-01-11 15:00:00,62.92,63.04,62.89,63.03,23109.0,58.449,58.5605,58.4212,58.5512,23109.0
2023-01-11 15:05:00,63.03,63.04,62.98,63.02,20959.0,58.5512,58.5605,58.5048,58.5419,20959.0
2023-01-11 15:10:00,63.01,63.05,62.98,63.02,30826.0,58.5326,58.5698,58.5048,58.5419,30826.0
2023-01-11 15:15:00,63.03,63.07,63.0,63.05,31024.0,58.5512,58.5884,58.5233,58.5698,31024.0
2023-01-11 15:20:00,63.05,63.06,62.95,62.98,32713.0,58.5698,58.5791,58.4769,58.5048,32713.0
2023-01-11 15:25:00,62.97,62.98,62.94,62.97,28120.0,58.4955,58.5048,58.4676,58.4955,28120.0
2023-01-11 15:30:00,62.96,62.96,62.87,62.93,48204.0,58.4862,58.4862,58.4026,58.4583,48204.0
2023-01-11 15:35:00,62.92,62.94,62.84,62.85,33372.0,58.449,58.4676,58.3747,58.384,33372.0
2023-01-11 15:40:00,62.84,62.85,62.76,62.84,60949.0,58.3747,58.384,58.3004,58.3747,60949.0
2023-01-11 15:45:00,62.83,62.9,62.79,62.9,60911.0,58.3654,58.4304,58.3283,58.4304,60911.0
2023-01-11 15:50:00,62.89,62.99,62.88,62.96,118961.0,58.4212,58.5141,58.4119,58.4862,118961.0
2023-01-11 15:55:00,62.97,63.07,62.94,63.04,249729.0,58.4955,58.5884,58.4676,58.5605,249729.0
2023-01-12 09:30:00,63.02,63.75,62.9,63.63,184110.0,58.5419,59.2201,58.4304,59.1086,184110.0
2023-01-12 09:35:00,63.62,63.65,63.12,63.17,132707.0,59.0993,59.1272,58.6348,58.6813,132707.0
2023-01-12 09:40:00,63.17,63.3,62.48,62.5,144998.0,58.6813,58.802,58.0403,58.0589,144998.0
2023-01-12 09:45:00,62.47,62.94,62.46,62.62,85827.0,58.031,58.4676,58.0217,58.1703,85827.0
2023-01-12 09:50:00,62.61,62.68,62.25,62.36,59265.0,58.1611,58.2261,57.8266,57.9288,59265.0
2023-01-12 09:55:00,62.37,62.72,62.26,62.71,64582.0,57.9381,58.2632,57.8359,58.254,64582.0
2023-01-12 10:00:00,62.75,62.96,62.65,62.82,51642.0,58.2911,58.4862,58.1982,58.3561,51642.0
2023-01-12 10:05:00,62.82,62.96,62.8,62.87,58907.0,58.3561,58.4862,58.3376,58.4026,58907.0
2023-01-12 10:10:00,62.89,63.24,62.89,63.05,92493.0,58.4212,58.7463,58.4212,58.5698,92493.0
2023-01-12 10:15:00,63.04,63.23,63.01,63.17,82024.0,58.5605,58.737,58.5326,58.6813,82024.0
2023-01-12 10:20:00,63.22,63.34,62.97,63.06,51986.0,58.7277,58.8392,58.4955,58.5791,51986.0
2023-01-12 10:25:00,63.06,63.3,62.96,63.08,61394.0,58.5791,58.802,58.4862,58.5977,61394.0
2023-01-12 10:30:00,63.08,63.12,62.96,63.02,37286.0,58.5977,58.6348,58.4862,58.5419,37286.0
2023-01-12 10:35:00,63.01,63.23,63.01,63.2,40036.0,58.5326,58.737,58.5326,58.7091,40036.0
2023-01-12 10:40:00,63.2,63.22,62.97,63.04,56167.0,58.7091,58.7277,58.4955,58.5605,56167.0
2023-01-12 10:45:00,63.03,63.21,62.94,63.21,82462.0,58.5512,58.7184,58.4676,58.7184,82462.0
2023-01-12 10:50:00,63.23,63.23,63.09,63.16,52340.0,58.737,58.737,58.6069,58.672,52340.0
2023-01-12 10:55:00,63.14,63.26,63.01,63.09,87310.0,58.6534,58.7649,58.5326,58.6069,87310.0
2023-01-12 11:00:00,63.09,63.1,62.78,62.81,58286.0,58.6069,58.6162,58.319,58.3468,58286.0
2023-01-12 11:05:00,62.78,62.96,62.76,62.83,43694.0,58.319,58.4862,58.3004,58.3654,43694.0
2023-01-12 11:10:00,62.84,62.92,62.72,62.9,57966.0,58.3747,58.449,58.2632,58.4304,57966.0
2023-01-12 11:15:00,62.91,62.93,62.77,62.81,47837.0,58.4397,58.4583,58.3097,58.3468,47837.0
2023-01-12 11:20:00,62.81,62.86,62.65,62.65,52537.0,58.3468,58.3933,58.1982,58.1982,52537.0
2023-01-12 11:25:00,62.65,62.67,62.55,62.63,52644.0,58.1982,58.2168,58.1053,58.1796,52644.0
2023-01-12 11:30:00,62.63,62.63,62.46,62.5,63574.0,58.1796,58.1796,58.0217,58.0589,63574.0
2023-01-12 11:35:00,62.49,62.59,62.41,62.59,53874.0,58.0496,58.1425,57.9753,58.1425,53874.0
2023-01-12 11:40:00,62.59,62.62,62.51,62.61,31985.0,58.1425,58.1703,58.0682,58.1611,31985.0
2023-01-12 11:45:00,62.62,62.63,62.49,62.5,21416.0,58.1703,58.1796,58.0496,58.0589,21416.0
2023-01-12 11:50:00,62.47,62.6,62.47,62.56,29653.0,58.031,58.1518,58.031,58.1146,29653.0
2023-01-12 11:55:00,62.57,62.77,62.56,62.74,28940.0,58.1239,58.3097,58.1146,58.2818,28940.0
2023-01-12 12:00:00,62.74,62.95,62.74,62.95,28175.0,58.2818,58.4769,58.2818,58.4769,28175.0
2023-01-12 12:05:00,62.95,63.11,62.91,63.09,36269.0,58.4769,58.6255,58.4397,58.6069,36269.0
2023-01-12 12:10:00,63.08,63.26,63.07,63.16,50637.0,58.5977,58.7649,58.5884,58.672,50637.0
2023-01-12 12:15:00,63.15,63.32,63.13,63.24,36589.0,58.6627,58.8206,58.6441,58.7463,36589.0
2023-01-12 12:20:00,63.23,63.3,63.21,63.22,32464.0,58.737,58.802,58.7184,58.7277,32464.0
2023-01-12 12:25:00,63.2,63.29,63.18,63.25,74762.0,58.7091,58.7927,58.6906,58.7556,74762.0
2023-01-12 12:30:00,63.26,63.38,63.25,63.28,72743.0,58.7649,58.8763,58.7556,58.7834,72743.0
2023-01-12 12:35:00,63.28,63.32,63.23,63.25,37661.0,58.7834,58.8206,58.737,58.7556,37661.0
2023-01-12 12:40:00,63.24,63.26,63.14,63.16,34700.0,58.7463,58.7649,58.6534,58.672,34700.0
2023-01-12 12:45:00,63.16,63.19,63.11,63.12,44196.0,58.672,58.6998,58.6255,58.6348,44196.0
2023-01-12 12:50:00,63.12,63.16,63.07,63.08,42028.0,58.6348,58.672,58.5884,58.5977,42028.0
2023-01-12 12:55:00,63.1,63.13,63.07,63.07,19084.0,58.6162,58.6441,58.5884,58.5884,19084.0
2023-01-12 13:00:00,63.07,63.18,63.04,63.15,27585.0,58.5884,58.6906,58.5605,58.6627,27585.0
2023-01-12 13:05:00,63.16,63.16,63.04,63.04,18990.0,58.672,58.672,58.5605,58.5605,18990.0
2023-01-12 13:10:00,63.03,63.04,62.97,62.99,22836.0,58.5512,58.5605,58.4955,58.5141,22836.0
2023-01-12 13:15:00,62.99,63.02,62.95,62.97,37549.0,58.5141,58.5419,58.4769,58.4955,37549.0
2023-01-12 13:20:00,62.97,62.98,62.94,62.95,15781.0,58.4955,58.5048,58.4676,58.4769,15781.0
2023-01-12 13:25:00,62.96,62.98,62.69,62.73,53727.0,58.4862,58.5048,58.2354,58.2725,53727.0
2023-01-12 13:30:00,62.73,62.95,62.69,62.88,92893.0,58.2725,58.4769,58.2354,58.4119,92893.0
2023-01-12 13:35:00,62.89,62.97,62.79,62.96,28904.0,58.4212,58.4955,58.3283,58.4862,28904.0
2023-01-12 13:40:00,62.96,62.98,62.92,62.95,18489.0,58.4862,58.5048,58.449,58.4769,18489.0
2023-01-12 13:45:00,62.95,63.04,62.94,63.01,13249.0,58.4769,58.5605,58.4676,58.5326,13249.0
2023-01-12 13:50:00,62.99,63.21,62.98,63.21,32179.0,58.5141,58.7184,58.5048,58.7184,32179.0
2023-01-12 13:55:00,63.21,63.29,63.18,63.27,28910.0,58.7184,58.7927,58.6906,58.7742,28910.0
2023-01-12 14:00:00,63.28,63.28,63.14,63.15,31973.0,58.7834,58.7834,58.6534,58.6627,31973.0
2023-01-12 14:05:00,63.16,63.17,63.07,63.08,32093.0,58.672,58.6813,58.5884,58.5977,32093.0
2023-01-12 14:10:00,63.08,63.17,63.07,63.17,33234.0,58.5977,58.6813,58.5884,58.6813,33234.0
2023-01-12 14:15:00,63.16,63.17,63.06,63.15,28028.0,58.672,58.6813,58.5791,58.6627,28028.0
2023-01-12 14:20:00,63.15,63.21,63.08,63.12,21549.0,58.6627,58.7184,58.5977,58.6348,21549.0
2023-01-12 14:25:00,63.1,63.15,63.07,63.09,24592.0,58.6162,58.6627,58.5884,58.6069,24592.0
2023-01-12 14:30:00,63.08,63.15,63.05,63.11,30500.0,58.5977,58.6627,58.5698,58.6255,30500.0
2023-01-12 14:35:00,63.12,63.19,63.11,63.19,18200.0,58.6348,58.6998,58.6255,58.6998,18200.0
2023-01-12 14:40:00,63.2,63.26,63.18,63.26,34694.0,58.7091,58.7649,58.6906,58.7649,34694.0
2023-01-12 14:45:00,63.26,63.26,63.2,63.24,20642.0,58.7649,58.7649,58.7091,58.7463,20642.0
2023-01-12 14:50:00,63.24,63.25,63.15,63.2,35829.0,58.7463,58.7556,58.6627,58.7091,35829.0
2023-01-12 14:55:00,63.2,63.25,63.14,63.25,35459.0,58.7091,58.7556,58.6534,58.7556,35459.0
2023-01-12 15:00:00,63.25,63.27,63.19,63.25,28900.0,58.7556,58.7742,58.6998,58.7556,28900.0
2023-01-12 15:05:00,63.24,63.26,63.17,63.18,36022.0,58.7463,58.7649,58.6813,58.6906,36022.0
2023-01-12 15:10:00,63.18,63.21,63.12,63.15,27169.0,58.6906,58.7184,58.6348,58.6627,27169.0
2023-01-12 15:15:00,63.14,63.21,63.09,63.18,81238.0,58.6534,58.7184,58.6069,58.6906,81238.0
2023-01-12 15:20:00,63.18,63.24,63.15,63.21,80717.0,58.6906,58.7463,58.6627,58.7184,80717.0
2023-01-12 15:25:00,63.21,63.25,63.17,63.24,46944.0,58.7184,58.7556,58.6813,58.7463,46944.0
2023-01-12 15:30:00,63.24,63.34,63.23,63.33,47994.0,58.7463,58.8392,58.737,58.8299,47994.0
2023-01-12 15:35:00,63.33,63.36,63.22,63.24,43696.0,58.8299,58.8578,58.7277,58.7463,43696.0
2023-01-12 15:40:00,63.24,63.27,63.15,63.17,37763.0,58.7463,58.7742,58.6627,58.6813,37763.0
2023-01-12 15:45:00,63.17,63.17,63.07,63.11,43564.0,58.6813,58.6813,58.5884,58.6255,43564.0
2023-01-12 15:50:00,63.11,63.28,63.11,63.18,126839.0,58.6255,58.7834,58.6255,58.6906,126839.0
2023-01-12 15:55:00,63.18,63.22,63.16,63.17,187065.0,58.6906,58.7277,58.672,58.6813,187065.0
2023-01-13 09:30:00,63.84,64.89,63.68,64.88,233530.0,59.3037,60.279,59.155,60.2698,233530.0
2023-01-13 09:35:00,64.88,65.41,64.8,65.08,336565.0,60.2698,60.7621,60.1954,60.4555,336565.0
2023-01-13 09:40:00,65.1,65.25,64.71,64.93,149818.0,60.4741,60.6135,60.1118,60.3162,149818.0
2023-01-13 09:45:00,64.93,65.02,64.65,64.89,134962.0,60.3162,60.3998,60.0561,60.279,134962.0
2023-01-13 09:50:00,64.89,65.18,64.8,64.8,143457.0,60.279,60.5484,60.1954,60.1954,143457.0
2023-01-13 09:55:00,64.8,64.86,64.4,64.45,119582.0,60.1954,60.2512,59.8239,59.8703,119582.0
2023-01-13 10:00:00,64.44,64.64,64.33,64.42,104106.0,59.861,60.0468,59.7588,59.8424,104106.0
2023-01-13 10:05:00,64.45,64.67,64.27,64.31,86967.0,59.8703,60.0747,59.7031,59.7403,86967.0
2023-01-13 10:10:00,64.29,64.51,64.27,64.32,90228.0,59.7217,59.926,59.7031,59.7495,90228.0
2023-01-13 10:15:00,64.31,64.6,64.31,64.55,73484.0,59.7403,60.0097,59.7403,59.9632,73484.0
2023-01-13 10:20:00,64.53,64.64,64.33,64.36,79614.0,59.9446,60.0468,59.7588,59.7867,79614.0
2023-01-13 10:25:00,64.37,64.46,64.25,64.41,99853.0,59.796,59.8796,59.6845,59.8332,99853.0
2023-01-13 10:30:00,64.4,64.52,64.13,64.15,85951.0,59.8239,59.9353,59.573,59.5916,85951.0
2023-01-13 10:35:00,64.15,64.25,64.12,64.22,70063.0,59.5916,59.6845,59.5638,59.6567,70063.0
2023-01-13 10:40:00,64.22,64.23,64.08,64.08,45538.0,59.6567,59.6659,59.5266,59.5266,45538.0
2023-01-13 10:45:00,64.08,64.24,64.01,64.17,87078.0,59.5266,59.6752,59.4616,59.6102,87078.0
2023-01-13 10:50:00,64.16,64.16,63.91,63.92,98224.0,59.6009,59.6009,59.3687,59.378,98224.0
2023-01-13 10:55:00,63.92,63.92,63.4,63.42,136071.0,59.378,59.378,58.8949,58.9135,136071.0
2023-01-13 11:00:00,63.42,63.49,63.28,63.46,70039.0,58.9135,58.9785,58.7834,58.9507,70039.0
2023-01-13 11:05:00,63.45,63.49,63.03,63.04,108487.0,58.9414,58.9785,58.5512,58.5605,108487.0
2023-01-13 11:10:00,63.04,63.06,62.77,62.92,157314.0,58.5605,58.5791,58.3097,58.449,157314.0
2023-01-13 11:15:00,62.92,63.15,62.82,63.13,141335.0,58.449,58.6627,58.3561,58.6441,141335.0
2023-01-13 11:20:00,63.13,63.28,63.08,63.11,68119.0,58.6441,58.7834,58.5977,58.6255,68119.0
2023-01-13 11:25:00,63.07,63.16,62.96,63.07,32312.0,58.5884,58.672,58.4862,58.5884,32312.0
2023-01-13 11:30:00,63.06,63.2,63.01,63.13,86740.0,58.5791,58.7091,58.5326,58.6441,86740.0
2023-01-13 11:35:00,63.13,63.41,63.11,63.41,54699.0,58.6441,58.9042,58.6255,58.9042,54699.0
2023-01-13 11:40:00,63.44,63.46,63.32,63.43,65550.0,58.9321,58.9507,58.8206,58.9228,65550.0
2023-01-13 11:45:00,63.43,63.44,63.36,63.42,22078.0,58.9228,58.9321,58.8578,58.9135,22078.0
2023-01-13 11:50:00,63.43,63.49,63.35,63.49,75166.0,58.9228,58.9785,58.8485,58.9785,75166.0
2023-01-13 11:55:00,63.48,63.49,63.32,63.35,49607.0,58.9692,58.9785,58.8206,58.8485,49607.0
2023-01-13 12:00:00,63.35,63.45,63.34,63.35,32046.0,58.8485,58.9414,58.8392,58.8485,32046.0
2023-01-13 12:05:00,63.35,63.5,63.34,63.48,33400.0,58.8485,58.9878,58.8392,58.9692,33400.0
2023-01-13 12:10:00,63.49,63.52,63.43,63.46,81300.0,58.9785,59.0064,58.9228,58.9507,81300.0
2023-01-13 12:15:00,63.46,63.5,63.42,63.47,27859.0,58.9507,58.9878,58.9135,58.9599,27859.0
2023-01-13 12:20:00,63.47,63.5,63.39,63.42,31532.0,58.9599,58.9878,58.8856,58.9135,31532.0
2023-01-13 12:25:00,63.41,63.48,63.41,63.46,23914.0,58.9042,58.9692,58.9042,58.9507,23914.0
2023-01-13 12:30:00,63.45,63.46,63.36,63.44,24567.0,58.9414,58.9507,58.8578,58.9321,24567.0
2023-01-13 12:35:00,63.44,63.5,63.43,63.48,46741.0,58.9321,58.9878,58.9228,58.9692,46741.0
2023-01-13 12:40:00,63.46,63.51,63.43,63.49,44909.0,58.9507,58.9971,58.9228,58.9785,44909.0
2023-01-13 12:45:00,63.49,63.5,63.46,63.49,47564.0,58.9785,58.9878,58.9507,58.9785,47564.0
2023-01-13 12:50:00,63.49,63.65,63.44,63.46,147521.0,58.9785,59.1272,58.9321,58.9507,147521.0
2023-01-13 12:55:00,63.49,63.5,63.45,63.5,32710.0,58.9785,58.9878,58.9414,58.9878,32710.0
2023-01-13 13:00:00,63.5,63.5,63.46,63.46,34380.0,58.9878,58.9878,58.9507,58.9507,34380.0
2023-01-13 13:05:00,63.47,63.5,63.44,63.45,23054.0,58.9599,58.9878,58.9321,58.9414,23054.0
2023-01-13 13:10:00,63.46,63.57,63.46,63.47,71682.0,58.9507,59.0528,58.9507,58.9599,71682.0
2023-01-13 13:15:00,63.48,63.48,63.37,63.41,27868.0,58.9692,58.9692,58.8671,58.9042,27868.0
2023-01-13 13:20:00,63.41,63.46,63.36,63.45,24900.0,58.9042,58.9507,58.8578,58.9414,24900.0
2023-01-13 13:25:00,63.44,63.5,63.42,63.48,28470.0,58.9321,58.9878,58.9135,58.9692,28470.0
2023-01-13 13:30:00,63.47,63.51,63.45,63.49,48810.0,58.9599,58.9971,58.9414,58.9785,48810.0
2023-01-13 13:35:00,63.48,63.5,63.46,63.48,24141.0,58.9692,58.9878,58.9507,58.9692,24141.0
2023-01-13 13:40:00,63.5,63.57,63.48,63.49,75373.0,58.9878,59.0528,58.9692,58.9785,75373.0
2023-01-13 13:45:00,63.48,63.55,63.47,63.49,44107.0,58.9692,59.0343,58.9599,58.9785,44107.0
2023-01-13 13:50:00,63.49,63.51,63.45,63.5,48622.0,58.9785,58.9971,58.9414,58.9878,48622.0
2023-01-13 13:55:00,63.53,63.59,63.46,63.46,662046.0,59.0157,59.0714,58.9507,58.9507,662046.0
2023-01-13 14:00:00,63.47,63.54,63.34,63.38,62058.0,58.9599,59.025,58.8392,58.8763,62058.0
2023-01-13 14:05:00,63.37,63.4,63.27,63.29,42785.0,58.8671,58.8949,58.7742,58.7927,42785.0
2023-01-13 14:10:00,63.29,63.33,63.24,63.25,46309.0,58.7927,58.8299,58.7463,58.7556,46309.0
2023-01-13 14:15:00,63.25,63.41,63.25,63.37,60788.0,58.7556,58.9042,58.7556,58.8671,60788.0
2023-01-13 14:20:00,63.38,63.5,63.36,63.48,30703.0,58.8763,58.9878,58.8578,58.9692,30703.0
2023-01-13 14:25:00,63.47,63.51,63.44,63.49,19509.0,58.9599,58.9971,58.9321,58.9785,19509.0
2023-01-13 14:30:00,63.5,63.51,63.46,63.49,42153.0,58.9878,58.9971,58.9507,58.9785,42153.0
2023-01-13 14:35:00,63.48,63.51,63.45,63.5,19090.0,58.9692,58.9971,58.9414,58.9878,19090.0
2023-01-13 14:40:00,63.5,63.54,63.48,63.5,31374.0,58.9878,59.025,58.9692,58.9878,31374.0
2023-01-13 14:45:00,63.5,63.52,63.43,63.47,36345.0,58.9878,59.0064,58.9228,58.9599,36345.0
2023-01-13 14:50:00,63.48,63.51,63.46,63.49,32229.0,58.9692,58.9971,58.9507,58.9785,32229.0
2023-01-13 14:55:00,63.49,63.53,63.47,63.5,24900.0,58.9785,59.0157,58.9599,58.9878,24900.0
2023-01-13 15:00:00,63.5,63.53,63.46,63.53,24545.0,58.9878,59.0157,58.9507,59.0157,24545.0
2023-01-13 15:05:00,63.53,63.61,63.47,63.48,62653.0,59.0157,59.09,58.9599,58.9692,62653.0
2023-01-13 15:10:00,63.47,63.51,63.42,63.49,22829.0,58.9599,58.9971,58.9135,58.9785,22829.0
2023-01-13 15:15:00,63.49,63.54,63.48,63.5,42539.0,58.9785,59.025,58.9692,58.9878,42539.0
2023-01-13 15:20:00,63.5,63.54,63.49,63.52,40682.0,58.9878,59.025,58.9785,59.0064,40682.0
2023-01-13 15:25:00,63.51,63.61,63.5,63.61,90905.0,58.9971,59.09,58.9878,59.09,90905.0
2023-01-13 15:30:00,63.61,63.64,63.48,63.55,93065.0,59.09,59.1179,58.9692,59.0343,93065.0
2023-01-13 15:35:00,63.54,63.73,63.54,63.71,64304.0,59.025,59.2015,59.025,59.1829,64304.0
2023-01-13 15:40:00,63.71,63.75,63.66,63.72,61483.0,59.1829,59.2201,59.1364,59.1922,61483.0
2023-01-13 15:45:00,63.71,63.79,63.67,63.76,73807.0,59.1829,59.2572,59.1457,59.2293,73807.0
2023-01-13 15:50:00,63.76,63.77,63.64,63.64,121346.0,59.2293,59.2386,59.1179,59.1179,121346.0
2023-01-13 15:55:00,63.65,63.68,63.59,63.63,278853.0,59.1272,59.155,59.0714,59.1086,278853.0
2023-01-17 09:30:00,61.12,61.35,60.16,60.27,542836.0,56.7769,56.9906,55.8851,55.9873,542836.0
2023-01-17 09:35:00,60.27,60.78,60.03,60.65,253675.0,55.9873,56.4611,55.7644,56.3403,253675.0
2023-01-17 09:40:00,60.71,60.8,60.36,60.44,163508.0,56.3961,56.4797,56.0709,56.1453,163508.0
2023-01-17 09:45:00,60.44,60.59,60.27,60.45,140075.0,56.1453,56.2846,55.9873,56.1545,140075.0
2023-01-17 09:50:00,60.45,60.49,60.24,60.33,159661.0,56.1545,56.1917,55.9595,56.0431,159661.0
2023-01-17 09:55:00,60.31,60.66,60.28,60.6,138057.0,56.0245,56.3496,55.9966,56.2939,138057.0
2023-01-17 10:00:00,60.63,61.05,60.6,60.81,183884.0,56.3218,56.7119,56.2939,56.489,183884.0
2023-01-17 10:05:00,60.81,60.81,60.58,60.66,76326.0,56.489,56.489,56.2753,56.3496,76326.0
2023-01-17 10:10:00,60.67,60.69,60.52,60.53,72157.0,56.3589,56.3775,56.2196,56.2289,72157.0
2023-01-17 10:15:00,60.55,60.71,60.48,60.6,79466.0,56.2474,56.3961,56.1824,56.2939,79466.0
2023-01-17 10:20:00,60.59,60.59,60.3,60.34,91786.0,56.2846,56.2846,56.0152,56.0524,91786.0
2023-01-17 10:25:00,60.34,60.36,60.01,60.11,197607.0,56.0524,56.0709,55.7458,55.8387,197607.0
2023-01-17 10:30:00,60.11,60.3,60.06,60.06,103175.0,55.8387,56.0152,55.7923,55.7923,103175.0
2023-01-17 10:35:00,60.07,60.2,60.03,60.05,51557.0,55.8015,55.9223,55.7644,55.783,51557.0
2023-01-17 10:40:00,60.03,60.09,59.64,59.78,327752.0,55.7644,55.8201,55.4021,55.5322,327752.0
2023-01-17 10:45:00,59.76,60.09,59.76,60.07,111166.0,55.5136,55.8201,55.5136,55.8015,111166.0
2023-01-17 10:50:00,60.07,60.07,59.85,59.89,51416.0,55.8015,55.8015,55.5972,55.6343,51416.0
2023-01-17 10:55:00,59.88,59.94,59.8,59.88,44921.0,55.625,55.6808,55.5507,55.625,44921.0
2023-01-17 11:00:00,59.9,59.99,59.84,59.94,44572.0,55.6436,55.7272,55.5879,55.6808,44572.0
2023-01-17 11:05:00,59.93,59.94,59.81,59.89,35621.0,55.6715,55.6808,55.56,55.6343,35621.0
2023-01-17 11:10:00,59.88,59.96,59.8,59.92,48597.0,55.625,55.6994,55.5507,55.6622,48597.0
2023-01-17 11:15:00,59.92,59.96,59.83,59.9,52678.0,55.6622,55.6994,55.5786,55.6436,52678.0
2023-01-17 11:20:00,59.9,59.95,59.73,59.85,92957.0,55.6436,55.6901,55.4857,55.5972,92957.0
2023-01-17 11:25:00,59.82,59.92,59.8,59.92,106623.0,55.5693,55.6622,55.5507,55.6622,106623.0
2023-01-17 11:30:00,59.92,60.15,59.88,60.12,78487.0,55.6622,55.8759,55.625,55.848,78487.0
2023-01-17 11:35:00,60.12,60.23,60.11,60.19,42824.0,55.848,55.9502,55.8387,55.913,42824.0
2023-01-17 11:40:00,60.18,60.19,60.03,60.05,34161.0,55.9037,55.913,55.7644,55.783,34161.0
2023-01-17 11:45:00,60.04,60.14,59.98,60.12,61399.0,55.7737,55.8666,55.7179,55.848,61399.0
2023-01-17 11:50:00,60.13,60.2,60.11,60.13,42520.0,55.8573,55.9223,55.8387,55.8573,42520.0
2023-01-17 11:55:00,60.14,60.21,60.1,60.18,55717.0,55.8666,55.9316,55.8294,55.9037,55717.0
2023-01-17 12:00:00,60.18,60.23,60.08,60.09,54357.0,55.9037,55.9502,55.8108,55.8201,54357.0
2023-01-17 12:05:00,60.08,60.08,59.94,60.0,55381.0,55.8108,55.8108,55.6808,55.7365,55381.0
2023-01-17 12:10:00,59.98,60.08,59.97,60.01,29781.0,55.7179,55.8108,55.7086,55.7458,29781.0
2023-01-17 12:15:00,60.02,60.04,59.98,59.98,31179.0,55.7551,55.7737,55.7179,55.7179,31179.0
2023-01-17 12:20:00,59.98,59.98,59.87,59.9,72718.0,55.7179,55.7179,55.6158,55.6436,72718.0
2023-01-17 12:25:00,59.9,59.91,59.85,59.87,45371.0,55.6436,55.6529,55.5972,55.6158,45371.0
2023-01-17 12:30:00,59.87,59.97,59.87,59.96,39558.0,55.6158,55.7086,55.6158,55.6994,39558.0
2023-01-17 12:35:00,59.97,60.06,59.97,60.05,27282.0,55.7086,55.7923,55.7086,55.783,27282.0
2023-01-17 12:40:00,60.05,60.06,59.95,59.97,40437.0,55.783,55.7923,55.6901,55.7086,40437.0
2023-01-17 12:45:00,59.97,60.0,59.94,59.95,29519.0,55.7086,55.7365,55.6808,55.6901,29519.0
2023-01-17 12:50:00,59.95,59.99,59.92,59.98,24394.0,55.6901,55.7272,55.6622,55.7179,24394.0
2023-01-17 12:55:00,59.98,59.99,59.89,59.89,23186.0,55.7179,55.7272,55.6343,55.6343,23186.0
2023-01-17 13:00:00,59.89,59.95,59.85,59.94,49620.0,55.6343,55.6901,55.5972,55.6808,49620.0
2023-01-17 13:05:00,59.94,59.99,59.93,59.94,28218.0,55.6808,55.7272,55.6715,55.6808,28218.0
2023-01-17 13:10:00,59.95,59.95,59.85,59.86,21761.0,55.6901,55.6901,55.5972,55.6065,21761.0
2023-01-17 13:15:00,59.87,60.04,59.86,59.99,35753.0,55.6158,55.7737,55.6065,55.7272,35753.0
2023-01-17 13:20:00,59.99,60.08,59.98,60.01,30818.0,55.7272,55.8108,55.7179,55.7458,30818.0
2023-01-17 13:25:00,60.01,60.05,59.94,59.96,23171.0,55.7458,55.783,55.6808,55.6994,23171.0
2023-01-17 13:30:00,59.96,60.02,59.89,59.9,33500.0,55.6994,55.7551,55.6343,55.6436,33500.0
2023-01-17 13:35:00,59.9,59.95,59.87,59.92,34527.0,55.6436,55.6901,55.6158,55.6622,34527.0
2023-01-17 13:40:00,59.92,59.93,59.89,59.92,24127.0,55.6622,55.6715,55.6343,55.6622,24127.0
2023-01-17 13:45:00,59.92,59.94,59.87,59.91,29881.0,55.6622,55.6808,55.6158,55.6529,29881.0
2023-01-17 13:50:00,59.9,59.92,59.86,59.87,29326.0,55.6436,55.6622,55.6065,55.6158,29326.0
2023-01-17 13:55:00,59.87,59.87,59.74,59.81,99236.0,55.6158,55.6158,55.495,55.56,99236.0
2023-01-17 14:00:00,59.81,59.83,59.73,59.75,20792.0,55.56,55.5786,55.4857,55.5043,20792.0
2023-01-17 14:05:00,59.74,59.84,59.73,59.81,23871.0,55.495,55.5879,55.4857,55.56,23871.0
2023-01-17 14:10:00,59.8,59.81,59.74,59.79,35101.0,55.5507,55.56,55.495,55.5414,35101.0
2023-01-17 14:15:00,59.79,59.88,59.7,59.88,47610.0,55.5414,55.625,55.4578,55.625,47610.0
2023-01-17 14:20:00,59.88,59.97,59.85,59.94,41001.0,55.625,55.7086,55.5972,55.6808,41001.0
2023-01-17 14:25:00,59.94,60.07,59.93,60.05,50868.0,55.6808,55.8015,55.6715,55.783,50868.0
2023-01-17 14:30:00,60.06,60.08,59.98,60.01,55759.0,55.7923,55.8108,55.7179,55.7458,55759.0
2023-01-17 14:35:00,60.01,60.06,59.98,60.05,20058.0,55.7458,55.7923,55.7179,55.783,20058.0
2023-01-17 14:40:00,60.05,60.12,60.04,60.08,28054.0,55.783,55.848,55.7737,55.8108,28054.0
2023-01-17 14:45:00,60.07,60.1,59.99,60.09,24541.0,55.8015,55.8294,55.7272,55.8201,24541.0
2023-01-17 14:50:00,60.1,60.17,60.09,60.14,36281.0,55.8294,55.8944,55.8201,55.8666,36281.0
2023-01-17 14:55:00,60.13,60.13,60.03,60.05,35683.0,55.8573,55.8573,55.7644,55.783,35683.0
2023-01-17 15:00:00,60.04,60.04,59.98,59.98,40217.0,55.7737,55.7737,55.7179,55.7179,40217.0
2023-01-17 15:05:00,59.98,60.01,59.96,59.97,48033.0,55.7179,55.7458,55.6994,55.7086,48033.0
2023-01-17 15:10:00,59.96,59.97,59.9,59.94,52772.0,55.6994,55.7086,55.6436,55.6808,52772.0
2023-01-17 15:15:00,59.93,59.93,59.87,59.89,68584.0,55.6715,55.6715,55.6158,55.6343,68584.0
2023-01-17 15:20:00,59.89,60.01,59.84,60.0,86068.0,55.6343,55.7458,55.5879,55.7365,86068.0
2023-01-17 15:25:00,60.0,60.06,59.96,59.98,66121.0,55.7365,55.7923,55.6994,55.7179,66121.0
2023-01-17 15:30:00,59.98,60.05,59.95,60.04,63336.0,55.7179,55.783,55.6901,55.7737,63336.0
2023-01-17 15:35:00,60.04,60.05,59.93,59.94,68228.0,55.7737,55.783,55.6715,55.6808,68228.0
2023-01-17 15:40:00,59.94,59.99,59.88,59.99,79692.0,55.6808,55.7272,55.625,55.7272,79692.0
2023-01-17 15:45:00,59.99,60.01,59.88,59.94,137227.0,55.7272,55.7458,55.625,55.6808,137227.0
2023-01-17 15:50:00,59.93,60.03,59.93,60.02,166710.0,55.6715,55.7644,55.6715,55.7551,166710.0
2023-01-17 15:55:00,60.01,60.02,59.92,59.96,322442.0,55.7458,55.7551,55.6622,55.6994,322442.0
2023-01-18 09:30:00,60.7,60.93,60.47,60.53,236326.0,56.3868,56.6004,56.1731,56.2289,236326.0
2023-01-18 09:35:00,60.51,60.54,59.89,59.93,239733.0,56.2103,56.2381,55.6343,55.6715,239733.0
2023-01-18 09:40:00,59.93,59.94,59.43,59.6,170737.0,55.6715,55.6808,55.207,55.3649,170737.0
2023-01-18 09:45:00,59.61,59.64,59.38,59.45,148467.0,55.3742,55.4021,55.1606,55.2256,148467.0
2023-01-18 09:50:00,59.46,59.58,59.3,59.34,100811.0,55.2349,55.3464,55.0863,55.1234,100811.0
2023-01-18 09:55:00,59.34,59.41,59.18,59.25,91499.0,55.1234,55.1884,54.9748,55.0398,91499.0
2023-01-18 10:00:00,59.25,59.37,59.14,59.18,85394.0,55.0398,55.1513,54.9376,54.9748,85394.0
2023-01-18 10:05:00,59.21,59.36,58.97,58.99,205980.0,55.0027,55.142,54.7797,54.7983,205980.0
2023-01-18 10:10:00,58.98,59.46,58.84,59.44,282554.0,54.789,55.2349,54.6589,55.2163,282554.0
2023-01-18 10:15:00,59.45,59.51,59.3,59.43,85090.0,55.2256,55.2813,55.0863,55.207,85090.0
2023-01-18 10:20:00,59.42,59.66,59.34,59.56,74027.0,55.1977,55.4207,55.1234,55.3278,74027.0
2023-01-18 10:25:00,59.56,59.56,59.23,59.29,68363.0,55.3278,55.3278,55.0212,55.077,68363.0
2023-01-18 10:30:00,59.29,59.29,59.13,59.19,40118.0,55.077,55.077,54.9283,54.9841,40118.0
2023-01-18 10:35:00,59.19,59.37,59.19,59.21,39862.0,54.9841,55.1513,54.9841,55.0027,39862.0
2023-01-18 10:40:00,59.24,59.32,59.1,59.12,45362.0,55.0305,55.1048,54.9005,54.919,45362.0
2023-01-18 10:45:00,59.12,59.31,59.07,59.24,129645.0,54.919,55.0955,54.8726,55.0305,129645.0
2023-01-18 10:50:00,59.25,59.25,58.95,58.97,79075.0,55.0398,55.0398,54.7611,54.7797,79075.0
2023-01-18 10:55:00,58.95,59.15,58.89,59.01,64684.0,54.7611,54.9469,54.7054,54.8169,64684.0
2023-01-18 11:00:00,59.0,59.15,58.98,59.05,46335.0,54.8076,54.9469,54.789,54.854,46335.0
2023-01-18 11:05:00,59.07,59.11,58.9,58.94,56487.0,54.8726,54.9098,54.7147,54.7518,56487.0
2023-01-18 11:10:00,58.94,58.98,58.88,58.97,31298.0,54.7518,54.789,54.6961,54.7797,31298.0
2023-01-18 11:15:00,58.97,58.97,58.82,58.9,69607.0,54.7797,54.7797,54.6404,54.7147,69607.0
2023-01-18 11:20:00,58.91,59.06,58.89,58.9,29877.0,54.724,54.8633,54.7054,54.7147,29877.0
2023-01-18 11:25:00,58.9,59.11,58.9,59.01,36327.0,54.7147,54.9098,54.7147,54.8169,36327.0
2023-01-18 11:30:00,59.0,59.16,58.93,59.14,35965.0,54.8076,54.9562,54.7426,54.9376,35965.0
2023-01-18 11:35:00,59.14,59.2,59.03,59.03,28008.0,54.9376,54.9934,54.8354,54.8354,28008.0
2023-01-18 11:40:00,59.01,59.06,58.92,58.92,24139.0,54.8169,54.8633,54.7333,54.7333,24139.0
2023-01-18 11:45:00,58.93,59.05,58.89,59.05,31175.0,54.7426,54.854,54.7054,54.854,31175.0
2023-01-18 11:50:00,59.04,59.08,58.99,59.06,15234.0,54.8447,54.8819,54.7983,54.8633,15234.0
2023-01-18 11:55:00,59.07,59.2,59.06,59.18,34042.0,54.8726,54.9934,54.8633,54.9748,34042.0
2023-01-18 12:00:00,59.19,59.21,59.1,59.11,22425.0,54.9841,55.0027,54.9005,54.9098,22425.0
2023-01-18 12:05:00,59.11,59.15,59.07,59.08,10450.0,54.9098,54.9469,54.8726,54.8819,10450.0
2023-01-18 12:10:00,59.08,59.14,59.03,59.06,26221.0,54.8819,54.9376,54.8354,54.8633,26221.0
2023-01-18 12:15:00,59.03,59.04,58.95,58.98,19847.0,54.8354,54.8447,54.7611,54.789,19847.0
2023-01-18 12:20:00,59.0,59.0,58.92,58.92,15754.0,54.8076,54.8076,54.7333,54.7333,15754.0
2023-01-18 12:25:00,58.91,58.95,58.86,58.88,39921.0,54.724,54.7611,54.6775,54.6961,39921.0
2023-01-18 12:30:00,58.88,58.95,58.88,58.95,27850.0,54.6961,54.7611,54.6961,54.7611,27850.0
2023-01-18 12:35:00,58.94,58.96,58.86,58.87,25384.0,54.7518,54.7704,54.6775,54.6868,25384.0
2023-01-18 12:40:00,58.87,58.89,58.84,58.86,23754.0,54.6868,54.7054,54.6589,54.6775,23754.0
2023-01-18 12:45:00,58.87,58.88,58.82,58.87,26980.0,54.6868,54.6961,54.6404,54.6868,26980.0
2023-01-18 12:50:00,58.86,58.96,58.82,58.95,38927.0,54.6775,54.7704,54.6404,54.7611,38927.0
2023-01-18 12:55:00,58.95,59.04,58.94,58.99,19562.0,54.7611,54.8447,54.7518,54.7983,19562.0
2023-01-18 13:00:00,59.01,59.02,58.89,58.89,21287.0,54.8169,54.8262,54.7054,54.7054,21287.0
2023-01-18 13:05:00,58.9,58.92,58.85,58.88,18865.0,54.7147,54.7333,54.6682,54.6961,18865.0
2023-01-18 13:10:00,58.88,58.91,58.84,58.87,22812.0,54.6961,54.724,54.6589,54.6868,22812.0
2023-01-18 13:15:00,58.88,58.93,58.87,58.92,29331.0,54.6961,54.7426,54.6868,54.7333,29331.0
2023-01-18 13:20:00,58.92,59.0,58.91,58.99,24312.0,54.7333,54.8076,54.724,54.7983,24312.0
2023-01-18 13:25:00,59.0,59.01,58.97,58.98,12932.0,54.8076,54.8169,54.7797,54.789,12932.0
2023-01-18 13:30:00,58.99,59.07,58.92,58.92,27815.0,54.7983,54.8726,54.7333,54.7333,27815.0
2023-01-18 13:35:00,58.93,59.0,58.92,58.98,23041.0,54.7426,54.8076,54.7333,54.789,23041.0
2023-01-18 13:40:00,58.98,59.11,58.97,59.1,22961.0,54.789,54.9098,54.7797,54.9005,22961.0
2023-01-18 13:45:00,59.1,59.19,59.08,59.13,28273.0,54.9005,54.9841,54.8819,54.9283,28273.0
2023-01-18 13:50:00,59.13,59.19,59.03,59.04,92468.0,54.9283,54.9841,54.8354,54.8447,92468.0
2023-01-18 13:55:00,59.03,59.03,58.9,58.91,21221.0,54.8354,54.8354,54.7147,54.724,21221.0
2023-01-18 14:00:00,58.92,58.97,58.91,58.95,27855.0,54.7333,54.7797,54.724,54.7611,27855.0
2023-01-18 14:05:00,58.95,59.08,58.89,59.05,32926.0,54.7611,54.8819,54.7054,54.854,32926.0
2023-01-18 14:10:00,59.03,59.07,58.97,59.0,15898.0,54.8354,54.8726,54.7797,54.8076,15898.0
2023-01-18 14:15:00,59.0,59.01,58.96,58.98,17570.0,54.8076,54.8169,54.7704,54.789,17570.0
2023-01-18 14:20:00,58.98,59.04,58.94,59.04,28557.0,54.789,54.8447,54.7518,54.8447,28557.0
2023-01-18 14:25:00,59.04,59.08,59.02,59.07,14203.0,54.8447,54.8819,54.8262,54.8726,14203.0
2023-01-18 14:30:00,59.07,59.09,59.04,59.09,10715.0,54.8726,54.8912,54.8447,54.8912,10715.0
2023-01-18 14:35:00,59.08,59.13,59.04,59.09,21902.0,54.8819,54.9283,54.8447,54.8912,21902.0
2023-01-18 14:40:00,59.1,59.13,59.06,59.13,24186.0,54.9005,54.9283,54.8633,54.9283,24186.0
2023-01-18 14:45:00,59.14,59.17,59.11,59.12,16568.0,54.9376,54.9655,54.9098,54.919,16568.0
2023-01-18 14:50:00,59.12,59.15,59.1,59.14,12651.0,54.919,54.9469,54.9005,54.9376,12651.0
2023-01-18 14:55:00,59.13,59.13,59.07,59.1,16738.0,54.9283,54.9283,54.8726,54.9005,16738.0
2023-01-18 15:00:00,59.1,59.15,59.07,59.1,15871.0,54.9005,54.9469,54.8726,54.9005,15871.0
2023-01-18 15:05:00,59.11,59.12,59.07,59.11,14183.0,54.9098,54.919,54.8726,54.9098,14183.0
2023-01-18 15:10:00,59.1,59.16,59.06,59.09,34332.0,54.9005,54.9562,54.8633,54.8912,34332.0
2023-01-18 15:15:00,59.1,59.12,59.05,59.07,35078.0,54.9005,54.919,54.854,54.8726,35078.0
2023-01-18 15:20:00,59.07,59.11,59.0,59.01,32171.0,54.8726,54.9098,54.8076,54.8169,32171.0
2023-01-18 15:25:00,59.01,59.05,59.0,59.01,18208.0,54.8169,54.854,54.8076,54.8169,18208.0
2023-01-18 15:30:00,59.0,59.0,58.89,58.92,53579.0,54.8076,54.8076,54.7054,54.7333,53579.0
2023-01-18 15:35:00,58.92,58.92,58.84,58.85,43933.0,54.7333,54.7333,54.6589,54.6682,43933.0
2023-01-18 15:40:00,58.85,58.85,58.8,58.83,71292.0,54.6682,54.6682,54.6218,54.6497,71292.0
2023-01-18 15:45:00,58.82,58.87,58.7,58.79,111405.0,54.6404,54.6868,54.5289,54.6125,111405.0
2023-01-18 15:50:00,58.8,58.81,58.62,58.63,171757.0,54.6218,54.6311,54.4546,54.4639,171757.0
2023-01-18 15:55:00,58.63,58.63,58.48,58.51,338238.0,54.4639,54.4639,54.3245,54.3524,338238.0
2023-01-19 09:30:00,59.21,59.99,59.09,59.71,221602.0,55.0027,55.7272,54.8912,55.4671,221602.0
2023-01-19 09:35:00,59.75,60.18,59.6,60.17,140227.0,55.5043,55.9037,55.3649,55.8944,140227.0
2023-01-19 09:40:00,60.18,60.23,59.66,59.67,126874.0,55.9037,55.9502,55.4207,55.43,126874.0
2023-01-19 09:45:00,59.67,59.77,59.27,59.33,86620.0,55.43,55.5229,55.0584,55.1141,86620.0
2023-01-19 09:50:00,59.36,59.6,59.29,59.33,75349.0,55.142,55.3649,55.077,55.1141,75349.0
2023-01-19 09:55:00,59.35,59.75,59.3,59.71,92060.0,55.1327,55.5043,55.0863,55.4671,92060.0
2023-01-19 10:00:00,59.7,59.76,59.45,59.76,73339.0,55.4578,55.5136,55.2256,55.5136,73339.0
2023-01-19 10:05:00,59.79,59.99,59.78,59.85,66336.0,55.5414,55.7272,55.5322,55.5972,66336.0
2023-01-19 10:10:00,59.83,59.9,59.68,59.78,68666.0,55.5786,55.6436,55.4393,55.5322,68666.0
2023-01-19 10:15:00,59.79,60.09,59.75,60.08,63372.0,55.5414,55.8201,55.5043,55.8108,63372.0
2023-01-19 10:20:00,60.1,60.12,59.88,59.89,47573.0,55.8294,55.848,55.625,55.6343,47573.0
2023-01-19 10:25:00,59.87,59.89,59.62,59.75,42261.0,55.6158,55.6343,55.3835,55.5043,42261.0
2023-01-19 10:30:00,59.76,59.8,59.59,59.7,71048.0,55.5136,55.5507,55.3557,55.4578,71048.0
2023-01-19 10:35:00,59.73,59.92,59.73,59.86,48675.0,55.4857,55.6622,55.4857,55.6065,48675.0
2023-01-19 10:40:00,59.87,60.07,59.84,59.92,48872.0,55.6158,55.8015,55.5879,55.6622,48872.0
2023-01-19 10:45:00,59.91,59.98,59.75,59.9,61020.0,55.6529,55.7179,55.5043,55.6436,61020.0
2023-01-19 10:50:00,59.91,59.99,59.9,59.96,67319.0,55.6529,55.7272,55.6436,55.6994,67319.0
2023-01-19 10:55:00,59.96,59.97,59.81,59.86,38886.0,55.6994,55.7086,55.56,55.6065,38886.0
2023-01-19 11:00:00,59.87,60.04,59.79,60.04,65009.0,55.6158,55.7737,55.5414,55.7737,65009.0
2023-01-19 11:05:00,60.03,60.29,59.95,60.28,74314.0,55.7644,56.0059,55.6901,55.9966,74314.0
2023-01-19 11:10:00,60.27,60.34,60.14,60.18,50426.0,55.9873,56.0524,55.8666,55.9037,50426.0
2023-01-19 11:15:00,60.19,60.32,60.03,60.1,63610.0,55.913,56.0338,55.7644,55.8294,63610.0
2023-01-19 11:20:00,60.11,60.11,59.95,60.05,50892.0,55.8387,55.8387,55.6901,55.783,50892.0
2023-01-19 11:25:00,60.05,60.16,60.02,60.1,41797.0,55.783,55.8851,55.7551,55.8294,41797.0
2023-01-19 11:30:00,60.09,60.09,59.72,59.75,44355.0,55.8201,55.8201,55.4764,55.5043,44355.0
2023-01-19 11:35:00,59.74,59.76,59.68,59.75,32512.0,55.495,55.5136,55.4393,55.5043,32512.0
2023-01-19 11:40:00,59.75,59.78,59.37,59.39,40144.0,55.5043,55.5322,55.1513,55.1699,40144.0
2023-01-19 11:45:00,59.39,59.55,59.34,59.55,59827.0,55.1699,55.3185,55.1234,55.3185,59827.0
2023-01-19 11:50:00,59.52,59.53,59.36,59.41,37755.0,55.2906,55.2999,55.142,55.1884,37755.0
2023-01-19 11:55:00,59.4,59.45,59.31,59.44,28920.0,55.1792,55.2256,55.0955,55.2163,28920.0
2023-01-19 12:00:00,59.45,59.61,59.44,59.48,69080.0,55.2256,55.3742,55.2163,55.2535,69080.0
2023-01-19 12:05:00,59.46,59.66,59.45,59.52,44571.0,55.2349,55.4207,55.2256,55.2906,44571.0
2023-01-19 12:10:00,59.5,59.71,59.5,59.71,16882.0,55.272,55.4671,55.272,55.4671,16882.0
2023-01-19 12:15:00,59.72,59.8,59.7,59.74,35440.0,55.4764,55.5507,55.4578,55.495,35440.0
2023-01-19 12:20:00,59.74,59.77,59.63,59.65,28373.0,55.495,55.5229,55.3928,55.4114,28373.0
2023-01-19 12:25:00,59.65,59.68,59.56,59.59,32172.0,55.4114,55.4393,55.3278,55.3557,32172.0
2023-01-19 12:30:00,59.59,59.63,59.53,59.61,24330.0,55.3557,55.3928,55.2999,55.3742,24330.0
2023-01-19 12:35:00,59.6,59.64,59.53,59.64,32576.0,55.3649,55.4021,55.2999,55.4021,32576.0
2023-01-19 12:40:00,59.64,59.68,59.58,59.61,26625.0,55.4021,55.4393,55.3464,55.3742,26625.0
2023-01-19 12:45:00,59.58,59.65,59.56,59.59,26824.0,55.3464,55.4114,55.3278,55.3557,26824.0
2023-01-19 12:50:00,59.59,59.66,59.56,59.59,23385.0,55.3557,55.4207,55.3278,55.3557,23385.0
2023-01-19 12:55:00,59.59,59.74,59.59,59.74,19955.0,55.3557,55.495,55.3557,55.495,19955.0
2023-01-19 13:00:00,59.75,59.86,59.73,59.82,25955.0,55.5043,55.6065,55.4857,55.5693,25955.0
2023-01-19 13:05:00,59.83,59.85,59.76,59.77,23423.0,55.5786,55.5972,55.5136,55.5229,23423.0
2023-01-19 13:10:00,59.76,59.87,59.73,59.84,41142.0,55.5136,55.6158,55.4857,55.5879,41142.0
2023-01-19 13:15:00,59.82,59.82,59.67,59.77,33352.0,55.5693,55.5693,55.43,55.5229,33352.0
2023-01-19 13:20:00,59.77,59.81,59.7,59.71,27208.0,55.5229,55.56,55.4578,55.4671,27208.0
2023-01-19 13:25:00,59.71,59.73,59.63,59.71,24264.0,55.4671,55.4857,55.3928,55.4671,24264.0
2023-01-19 13:30:00,59.72,59.84,59.72,59.84,37561.0,55.4764,55.5879,55.4764,55.5879,37561.0
2023-01-19 13:35:00,59.84,59.96,59.84,59.94,35896.0,55.5879,55.6994,55.5879,55.6808,35896.0
2023-01-19 13:40:00,59.95,59.98,59.84,59.89,33824.0,55.6901,55.7179,55.5879,55.6343,33824.0
2023-01-19 13:45:00,59.89,59.91,59.81,59.83,20759.0,55.6343,55.6529,55.56,55.5786,20759.0
2023-01-19 13:50:00,59.83,59.87,59.81,59.85,22846.0,55.5786,55.6158,55.56,55.5972,22846.0
2023-01-19 13:55:00,59.85,59.86,59.8,59.86,25276.0,55.5972,55.6065,55.5507,55.6065,25276.0
2023-01-19 14:00:00,59.86,59.88,59.75,59.84,37850.0,55.6065,55.625,55.5043,55.5879,37850.0
2023-01-19 14:05:00,59.84,59.85,59.72,59.76,23736.0,55.5879,55.5972,55.4764,55.5136,23736.0
2023-01-19 14:10:00,59.77,59.86,59.75,59.86,23057.0,55.5229,55.6065,55.5043,55.6065,23057.0
2023-01-19 14:15:00,59.84,59.92,59.83,59.91,28615.0,55.5879,55.6622,55.5786,55.6529,28615.0
2023-01-19 14:20:00,59.92,60.05,59.91,60.04,37234.0,55.6622,55.783,55.6529,55.7737,37234.0
2023-01-19 14:25:00,60.05,60.08,59.97,59.97,30413.0,55.783,55.8108,55.7086,55.7086,30413.0
2023-01-19 14:30:00,59.97,59.98,59.8,59.83,21018.0,55.7086,55.7179,55.5507,55.5786,21018.0
2023-01-19 14:35:00,59.84,59.9,59.81,59.82,22221.0,55.5879,55.6436,55.56,55.5693,22221.0
2023-01-19 14:40:00,59.82,59.89,59.81,59.86,24517.0,55.5693,55.6343,55.56,55.6065,24517.0
2023-01-19 14:45:00,59.86,59.88,59.77,59.78,28978.0,55.6065,55.625,55.5229,55.5322,28978.0
2023-01-19 14:50:00,59.79,59.81,59.67,59.69,21160.0,55.5414,55.56,55.43,55.4485,21160.0
2023-01-19 14:55:00,59.68,59.72,59.64,59.67,23624.0,55.4393,55.4764,55.4021,55.43,23624.0
2023-01-19 15:00:00,59.68,59.76,59.64,59.73,28861.0,55.4393,55.5136,55.4021,55.4857,28861.0
2023-01-19 15:05:00,59.73,59.78,59.71,59.75,43308.0,55.4857,55.5322,55.4671,55.5043,43308.0
2023-01-19 15:10:00,59.75,59.75,59.68,59.68,25156.0,55.5043,55.5043,55.4393,55.4393,25156.0
2023-01-19 15:15:00,59.69,59.7,59.54,59.61,36381.0,55.4485,55.4578,55.3092,55.3742,36381.0
2023-01-19 15:20:00,59.61,59.69,59.6,59.63,20641.0,55.3742,55.4485,55.3649,55.3928,20641.0
2023-01-19 15:25:00,59.63,59.69,59.62,59.64,22395.0,55.3928,55.4485,55.3835,55.4021,22395.0
2023-01-19 15:30:00,59.64,59.65,59.47,59.48,51029.0,55.4021,55.4114,55.2442,55.2535,51029.0
2023-01-19 15:35:00,59.49,59.5,59.39,59.42,35255.0,55.2628,55.272,55.1699,55.1977,35255.0
2023-01-19 15:40:00,59.41,59.41,59.28,59.34,62417.0,55.1884,55.1884,55.0677,55.1234,62417.0
2023-01-19 15:45:00,59.33,59.38,59.31,59.36,70869.0,55.1141,55.1606,55.0955,55.142,70869.0
2023-01-19 15:50:00,59.36,59.47,59.31,59.46,150858.0,55.142,55.2442,55.0955,55.2349,150858.0
2023-01-19 15:55:00,59.47,59.51,59.39,59.42,310297.0,55.2442,55.2813,55.1699,55.1977,310297.0
2023-01-20 09:30:00,60.5,60.77,60.14,60.47,267909.0,56.201,56.4518,55.8666,56.1731,267909.0
2023-01-20 09:35:00,60.49,60.59,60.3,60.53,173529.0,56.1917,56.2846,56.0152,56.2289,173529.0
2023-01-20 09:40:00,60.53,60.55,60.26,60.44,86353.0,56.2289,56.2474,55.978,56.1453,86353.0
2023-01-20 09:45:00,60.45,60.66,60.44,60.56,156697.0,56.1545,56.3496,56.1453,56.2567,156697.0
2023-01-20 09:50:00,60.57,60.64,60.41,60.57,74328.0,56.266,56.331,56.1174,56.266,74328.0
2023-01-20 09:55:00,60.55,60.72,60.42,60.71,117747.0,56.2474,56.4054,56.1267,56.3961,117747.0
2023-01-20 10:00:00,60.71,60.73,60.54,60.6,71838.0,56.3961,56.4146,56.2381,56.2939,71838.0
2023-01-20 10:05:00,60.61,60.99,60.56,60.89,91894.0,56.3032,56.6562,56.2567,56.5633,91894.0
2023-01-20 10:10:00,60.89,60.93,60.77,60.86,44062.0,56.5633,56.6004,56.4518,56.5354,44062.0
2023-01-20 10:15:00,60.87,60.9,60.71,60.88,56705.0,56.5447,56.5726,56.3961,56.554,56705.0
2023-01-20 10:20:00,60.89,60.92,60.79,60.9,67252.0,56.5633,56.5911,56.4704,56.5726,67252.0
2023-01-20 10:25:00,60.9,60.92,60.76,60.86,75106.0,56.5726,56.5911,56.4425,56.5354,75106.0
2023-01-20 10:30:00,60.87,60.93,60.71,60.73,91108.0,56.5447,56.6004,56.3961,56.4146,91108.0
2023-01-20 10:35:00,60.75,60.83,60.74,60.8,41228.0,56.4332,56.5075,56.4239,56.4797,41228.0
2023-01-20 10:40:00,60.81,60.89,60.77,60.88,47499.0,56.489,56.5633,56.4518,56.554,47499.0
2023-01-20 10:45:00,60.9,60.91,60.75,60.81,46124.0,56.5726,56.5819,56.4332,56.489,46124.0
2023-01-20 10:50:00,60.8,60.84,60.66,60.68,44097.0,56.4797,56.5168,56.3496,56.3682,44097.0
2023-01-20 10:55:00,60.68,60.75,60.58,60.64,45806.0,56.3682,56.4332,56.2753,56.331,45806.0
2023-01-20 11:00:00,60.63,60.76,60.59,60.73,54498.0,56.3218,56.4425,56.2846,56.4146,54498.0
2023-01-20 11:05:00,60.73,60.77,60.69,60.76,73383.0,56.4146,56.4518,56.3775,56.4425,73383.0
2023-01-20 11:10:00,60.76,60.77,60.63,60.64,101916.0,56.4425,56.4518,56.3218,56.331,101916.0
2023-01-20 11:15:00,60.65,60.67,60.46,60.51,51198.0,56.3403,56.3589,56.1638,56.2103,51198.0
2023-01-20 11:20:00,60.51,60.53,60.3,60.4,64793.0,56.2103,56.2289,56.0152,56.1081,64793.0
2023-01-20 11:25:00,60.41,60.41,60.28,60.39,44967.0,56.1174,56.1174,55.9966,56.0988,44967.0
2023-01-20 11:30:00,60.41,60.42,60.32,60.38,51879.0,56.1174,56.1267,56.0338,56.0895,51879.0
2023-01-20 11:35:00,60.37,60.39,60.25,60.3,48704.0,56.0802,56.0988,55.9688,56.0152,48704.0
2023-01-20 11:40:00,60.3,60.52,60.3,60.51,65333.0,56.0152,56.2196,56.0152,56.2103,65333.0
2023-01-20 11:45:00,60.52,60.52,60.43,60.5,73511.0,56.2196,56.2196,56.136,56.201,73511.0
2023-01-20 11:50:00,60.5,60.63,60.48,60.52,46167.0,56.201,56.3218,56.1824,56.2196,46167.0
2023-01-20 11:55:00,60.51,60.56,60.45,60.48,35130.0,56.2103,56.2567,56.1545,56.1824,35130.0
2023-01-20 12:00:00,60.51,60.51,60.41,60.43,54014.0,56.2103,56.2103,56.1174,56.136,54014.0
2023-01-20 12:05:00,60.43,60.45,60.41,60.41,30008.0,56.136,56.1545,56.1174,56.1174,30008.0
2023-01-20 12:10:00,60.41,60.45,60.35,60.35,54969.0,56.1174,56.1545,56.0616,56.0616,54969.0
2023-01-20 12:15:00,60.36,60.4,60.31,60.37,45807.0,56.0709,56.1081,56.0245,56.0802,45807.0
2023-01-20 12:20:00,60.38,60.46,60.35,60.45,40878.0,56.0895,56.1638,56.0616,56.1545,40878.0
2023-01-20 12:25:00,60.45,60.46,60.4,60.42,48762.0,56.1545,56.1638,56.1081,56.1267,48762.0
2023-01-20 12:30:00,60.42,60.47,60.4,60.44,31660.0,56.1267,56.1731,56.1081,56.1453,31660.0
2023-01-20 12:35:00,60.42,60.44,60.32,60.39,22863.0,56.1267,56.1453,56.0338,56.0988,22863.0
2023-01-20 12:40:00,60.39,60.42,60.29,60.32,22536.0,56.0988,56.1267,56.0059,56.0338,22536.0
2023-01-20 12:45:00,60.32,60.34,60.28,60.3,27566.0,56.0338,56.0524,55.9966,56.0152,27566.0
2023-01-20 12:50:00,60.32,60.38,60.3,60.38,44322.0,56.0338,56.0895,56.0152,56.0895,44322.0
2023-01-20 12:55:00,60.39,60.44,60.36,60.39,33759.0,56.0988,56.1453,56.0709,56.0988,33759.0
2023-01-20 13:00:00,60.41,60.5,60.37,60.43,67497.0,56.1174,56.201,56.0802,56.136,67497.0
2023-01-20 13:05:00,60.44,60.52,60.4,60.47,37778.0,56.1453,56.2196,56.1081,56.1731,37778.0
2023-01-20 13:10:00,60.47,60.53,60.35,60.51,46671.0,56.1731,56.2289,56.0616,56.2103,46671.0
2023-01-20 13:15:00,60.52,60.56,60.48,60.5,49001.0,56.2196,56.2567,56.1824,56.201,49001.0
2023-01-20 13:20:00,60.51,60.64,60.49,60.63,54782.0,56.2103,56.331,56.1917,56.3218,54782.0
2023-01-20 13:25:00,60.62,60.66,60.6,60.63,37092.0,56.3125,56.3496,56.2939,56.3218,37092.0
2023-01-20 13:30:00,60.64,60.65,60.53,60.59,54519.0,56.331,56.3403,56.2289,56.2846,54519.0
2023-01-20 13:35:00,60.58,60.71,60.55,60.68,45896.0,56.2753,56.3961,56.2474,56.3682,45896.0
2023-01-20 13:40:00,60.68,60.73,60.66,60.7,32281.0,56.3682,56.4146,56.3496,56.3868,32281.0
2023-01-20 13:45:00,60.71,60.71,60.61,60.69,41392.0,56.3961,56.3961,56.3032,56.3775,41392.0
2023-01-20 13:50:00,60.7,60.72,60.66,60.67,42966.0,56.3868,56.4054,56.3496,56.3589,42966.0
2023-01-20 13:55:00,60.66,60.67,60.6,60.61,20281.0,56.3496,56.3589,56.2939,56.3032,20281.0
2023-01-20 14:00:00,60.62,60.62,60.51,60.52,42691.0,56.3125,56.3125,56.2103,56.2196,42691.0
2023-01-20 14:05:00,60.52,60.61,60.39,60.52,69049.0,56.2196,56.3032,56.0988,56.2196,69049.0
2023-01-20 14:10:00,60.53,60.54,60.48,60.5,21320.0,56.2289,56.2381,56.1824,56.201,21320.0
2023-01-20 14:15:00,60.48,60.55,60.48,60.54,21540.0,56.1824,56.2474,56.1824,56.2381,21540.0
2023-01-20 14:20:00,60.53,60.63,60.52,60.6,30521.0,56.2289,56.3218,56.2196,56.2939,30521.0
2023-01-20 14:25:00,60.6,60.6,60.51,60.53,25950.0,56.2939,56.2939,56.2103,56.2289,25950.0
2023-01-20 14:30:00,60.53,60.56,60.48,60.49,34550.0,56.2289,56.2567,56.1824,56.1917,34550.0
2023-01-20 14:35:00,60.48,60.5,60.43,60.44,49736.0,56.1824,56.201,56.136,56.1453,49736.0
2023-01-20 14:40:00,60.45,60.47,60.41,60.45,29796.0,56.1545,56.1731,56.1174,56.1545,29796.0
2023-01-20 14:45:00,60.45,60.46,60.4,60.41,39060.0,56.1545,56.1638,56.1081,56.1174,39060.0
2023-01-20 14:50:00,60.41,60.46,60.41,60.46,28145.0,56.1174,56.1638,56.1174,56.1638,28145.0
2023-01-20 14:55:00,60.46,60.49,60.4,60.49,104912.0,56.1638,56.1917,56.1081,56.1917,104912.0
2023-01-20 15:00:00,60.48,60.54,60.46,60.49,32481.0,56.1824,56.2381,56.1638,56.1917,32481.0
2023-01-20 15:05:00,60.48,60.56,60.44,60.56,43338.0,56.1824,56.2567,56.1453,56.2567,43338.0
2023-01-20 15:10:00,60.56,60.65,60.52,60.64,51261.0,56.2567,56.3403,56.2196,56.331,51261.0
2023-01-20 15:15:00,60.64,60.72,60.64,60.66,88876.0,56.331,56.4054,56.331,56.3496,88876.0
2023-01-20 15:20:00,60.66,60.69,60.63,60.67,98372.0,56.3496,56.3775,56.3218,56.3589,98372.0
2023-01-20 15:25:00,60.67,60.67,60.42,60.47,63205.0,56.3589,56.3589,56.1267,56.1731,63205.0
2023-01-20 15:30:00,60.48,60.55,60.47,60.51,52606.0,56.1824,56.2474,56.1731,56.2103,52606.0
2023-01-20 15:35:00,60.52,60.55,60.47,60.52,59482.0,56.2196,56.2474,56.1731,56.2196,59482.0
2023-01-20 15:40:00,60.53,60.54,60.46,60.48,96753.0,56.2289,56.2381,56.1638,56.1824,96753.0
2023-01-20 15:45:00,60.47,60.49,60.39,60.48,96840.0,56.1731,56.1917,56.0988,56.1824,96840.0
2023-01-20 15:50:00,60.48,60.58,60.44,60.44,189146.0,56.1824,56.2753,56.1453,56.1453,189146.0
2023-01-20 15:55:00,60.45,60.46,60.34,60.45,422935.0,56.1545,56.1638,56.0524,56.1545,422935.0
2023-01-23 09:30:00,60.95,61.44,60.82,61.36,159135.0,56.619,57.0742,56.4983,56.9999,159135.0
2023-01-23 09:35:00,61.34,61.7,60.71,60.75,117543.0,56.9813,57.3157,56.3961,56.4332,117543.0
2023-01-23 09:40:00,60.73,60.76,60.55,60.61,87068.0,56.4146,56.4425,56.2474,56.3032,87068.0
2023-01-23 09:45:00,60.61,61.22,60.6,61.22,81120.0,56.3032,56.8698,56.2939,56.8698,81120.0
2023-01-23 09:50:00,61.23,61.35,61.08,61.27,52438.0,56.8791,56.9906,56.7398,56.9163,52438.0
2023-01-23 09:55:00,61.26,61.29,61.0,61.1,107975.0,56.907,56.9349,56.6655,56.7584,107975.0
2023-01-23 10:00:00,61.12,61.19,60.84,61.01,59927.0,56.7769,56.842,56.5168,56.6747,59927.0
2023-01-23 10:05:00,61.0,61.33,60.94,61.32,87554.0,56.6655,56.972,56.6097,56.9627,87554.0
2023-01-23 10:10:00,61.31,61.42,61.22,61.35,91182.0,56.9534,57.0556,56.8698,56.9906,91182.0
2023-01-23 10:15:00,61.36,61.39,61.22,61.37,112413.0,56.9999,57.0277,56.8698,57.0092,112413.0
2023-01-23 10:20:00,61.36,61.66,61.35,61.5,138409.0,56.9999,57.2786,56.9906,57.1299,138409.0
2023-01-23 10:25:00,61.52,61.59,61.47,61.47,79354.0,57.1485,57.2135,57.1021,57.1021,79354.0
2023-01-23 10:30:00,61.49,61.52,61.35,61.42,92198.0,57.1206,57.1485,56.9906,57.0556,92198.0
2023-01-23 10:35:00,61.41,61.46,61.23,61.24,47504.0,57.0463,57.0928,56.8791,56.8884,47504.0
2023-01-23 10:40:00,61.24,61.3,61.11,61.17,40078.0,56.8884,56.9441,56.7676,56.8234,40078.0
2023-01-23 10:45:00,61.14,61.31,61.11,61.3,42601.0,56.7955,56.9534,56.7676,56.9441,42601.0
2023-01-23 10:50:00,61.3,61.46,61.2,61.45,61377.0,56.9441,57.0928,56.8512,57.0835,61377.0
2023-01-23 10:55:00,61.45,61.46,61.31,61.37,39612.0,57.0835,57.0928,56.9534,57.0092,39612.0
2023-01-23 11:00:00,61.37,61.53,61.34,61.51,39653.0,57.0092,57.1578,56.9813,57.1392,39653.0
2023-01-23 11:05:00,61.51,61.51,61.31,61.35,23323.0,57.1392,57.1392,56.9534,56.9906,23323.0
2023-01-23 11:10:00,61.37,61.42,61.31,61.37,45474.0,57.0092,57.0556,56.9534,57.0092,45474.0
2023-01-23 11:15:00,61.37,61.53,61.34,61.53,45564.0,57.0092,57.1578,56.9813,57.1578,45564.0
2023-01-23 11:20:00,61.53,61.54,61.32,61.34,48154.0,57.1578,57.1671,56.9627,56.9813,48154.0
2023-01-23 11:25:00,61.33,61.35,61.22,61.22,29717.0,56.972,56.9906,56.8698,56.8698,29717.0
2023-01-23 11:30:00,61.22,61.23,61.08,61.12,38523.0,56.8698,56.8791,56.7398,56.7769,38523.0
2023-01-23 11:35:00,61.13,61.23,61.11,61.14,19930.0,56.7862,56.8791,56.7676,56.7955,19930.0
2023-01-23 11:40:00,61.15,61.22,61.11,61.22,26535.0,56.8048,56.8698,56.7676,56.8698,26535.0
2023-01-23 11:45:00,61.23,61.26,61.17,61.25,23676.0,56.8791,56.907,56.8234,56.8977,23676.0
2023-01-23 11:50:00,61.25,61.27,61.18,61.27,12344.0,56.8977,56.9163,56.8327,56.9163,12344.0
2023-01-23 11:55:00,61.28,61.34,61.25,61.28,20933.0,56.9256,56.9813,56.8977,56.9256,20933.0
2023-01-23 12:00:00,61.29,61.38,61.25,61.25,29209.0,56.9349,57.0185,56.8977,56.8977,29209.0
2023-01-23 12:05:00,61.26,61.32,61.23,61.25,23022.0,56.907,56.9627,56.8791,56.8977,23022.0
2023-01-23 12:10:00,61.25,61.27,61.2,61.22,15311.0,56.8977,56.9163,56.8512,56.8698,15311.0
2023-01-23 12:15:00,61.23,61.32,61.21,61.29,20347.0,56.8791,56.9627,56.8605,56.9349,20347.0
2023-01-23 12:20:00,61.3,61.33,61.26,61.31,18805.0,56.9441,56.972,56.907,56.9534,18805.0
2023-01-23 12:25:00,61.29,61.3,61.21,61.24,17179.0,56.9349,56.9441,56.8605,56.8884,17179.0
2023-01-23 12:30:00,61.25,61.29,61.2,61.27,19555.0,56.8977,56.9349,56.8512,56.9163,19555.0
2023-01-23 12:35:00,61.29,61.29,61.23,61.27,17889.0,56.9349,56.9349,56.8791,56.9163,17889.0
2023-01-23 12:40:00,61.28,61.32,61.27,61.3,14808.0,56.9256,56.9627,56.9163,56.9441,14808.0
2023-01-23 12:45:00,61.31,61.39,61.28,61.38,20836.0,56.9534,57.0277,56.9256,57.0185,20836.0
2023-01-23 12:50:00,61.39,61.42,61.37,61.42,25764.0,57.0277,57.0556,57.0092,57.0556,25764.0
2023-01-23 12:55:00,61.42,61.43,61.32,61.4,26094.0,57.0556,57.0649,56.9627,57.037,26094.0
2023-01-23 13:00:00,61.39,61.43,61.31,61.31,34914.0,57.0277,57.0649,56.9534,56.9534,34914.0
2023-01-23 13:05:00,61.31,61.36,61.28,61.33,35494.0,56.9534,56.9999,56.9256,56.972,35494.0
2023-01-23 13:10:00,61.33,61.38,61.3,61.36,17241.0,56.972,57.0185,56.9441,56.9999,17241.0
2023-01-23 13:15:00,61.37,61.37,61.33,61.34,7375.0,57.0092,57.0092,56.972,56.9813,7375.0
2023-01-23 13:20:00,61.35,61.39,61.31,61.33,17649.0,56.9906,57.0277,56.9534,56.972,17649.0
2023-01-23 13:25:00,61.33,61.44,61.32,61.41,42846.0,56.972,57.0742,56.9627,57.0463,42846.0
2023-01-23 13:30:00,61.4,61.43,61.37,61.4,19637.0,57.037,57.0649,57.0092,57.037,19637.0
2023-01-23 13:35:00,61.4,61.4,61.31,61.32,16065.0,57.037,57.037,56.9534,56.9627,16065.0
2023-01-23 13:40:00,61.33,61.43,61.33,61.39,25568.0,56.972,57.0649,56.972,57.0277,25568.0
2023-01-23 13:45:00,61.39,61.45,61.36,61.45,25728.0,57.0277,57.0835,56.9999,57.0835,25728.0
2023-01-23 13:50:00,61.45,61.47,61.36,61.37,40405.0,57.0835,57.1021,56.9999,57.0092,40405.0
2023-01-23 13:55:00,61.37,61.39,61.33,61.35,17291.0,57.0092,57.0277,56.972,56.9906,17291.0
2023-01-23 14:00:00,61.35,61.36,61.24,61.28,33878.0,56.9906,56.9999,56.8884,56.9256,33878.0
2023-01-23 14:05:00,61.28,61.31,61.2,61.23,24287.0,56.9256,56.9534,56.8512,56.8791,24287.0
2023-01-23 14:10:00,61.23,61.25,61.16,61.2,26126.0,56.8791,56.8977,56.8141,56.8512,26126.0
2023-01-23 14:15:00,61.19,61.22,61.16,61.22,19134.0,56.842,56.8698,56.8141,56.8698,19134.0
2023-01-23 14:20:00,61.2,61.22,61.15,61.18,25444.0,56.8512,56.8698,56.8048,56.8327,25444.0
2023-01-23 14:25:00,61.18,61.22,61.1,61.14,55323.0,56.8327,56.8698,56.7584,56.7955,55323.0
2023-01-23 14:30:00,61.15,61.2,61.08,61.12,30120.0,56.8048,56.8512,56.7398,56.7769,30120.0
2023-01-23 14:35:00,61.13,61.13,61.02,61.09,18749.0,56.7862,56.7862,56.684,56.7491,18749.0
2023-01-23 14:40:00,61.09,61.09,61.01,61.02,15772.0,56.7491,56.7491,56.6747,56.684,15772.0
2023-01-23 14:45:00,61.01,61.02,60.94,60.96,44990.0,56.6747,56.684,56.6097,56.6283,44990.0
2023-01-23 14:50:00,60.96,60.96,60.89,60.92,17783.0,56.6283,56.6283,56.5633,56.5911,17783.0
2023-01-23 14:55:00,60.92,61.02,60.91,61.02,30041.0,56.5911,56.684,56.5819,56.684,30041.0
2023-01-23 15:00:00,61.02,61.06,60.96,60.98,24840.0,56.684,56.7212,56.6283,56.6469,24840.0
2023-01-23 15:05:00,60.98,61.01,60.93,60.99,30195.0,56.6469,56.6747,56.6004,56.6562,30195.0
2023-01-23 15:10:00,61.01,61.12,61.0,61.11,17925.0,56.6747,56.7769,56.6655,56.7676,17925.0
2023-01-23 15:15:00,61.11,61.17,61.09,61.12,28872.0,56.7676,56.8234,56.7491,56.7769,28872.0
2023-01-23 15:20:00,61.11,61.22,61.11,61.19,56440.0,56.7676,56.8698,56.7676,56.842,56440.0
2023-01-23 15:25:00,61.18,61.22,61.14,61.22,31817.0,56.8327,56.8698,56.7955,56.8698,31817.0
2023-01-23 15:30:00,61.22,61.23,61.12,61.14,38373.0,56.8698,56.8791,56.7769,56.7955,38373.0
2023-01-23 15:35:00,61.13,61.21,61.1,61.13,38165.0,56.7862,56.8605,56.7584,56.7862,38165.0
2023-01-23 15:40:00,61.13,61.13,61.05,61.09,35732.0,56.7862,56.7862,56.7119,56.7491,35732.0
2023-01-23 15:45:00,61.09,61.12,61.02,61.09,49186.0,56.7491,56.7769,56.684,56.7491,49186.0
2023-01-23 15:50:00,61.1,61.15,61.04,61.04,94583.0,56.7584,56.8048,56.7026,56.7026,94583.0
2023-01-23 15:55:00,61.05,61.12,61.01,61.03,183427.0,56.7119,56.7769,56.6747,56.6933,183427.0
2023-01-24 09:30:00,60.18,60.73,60.1,60.61,105681.0,55.9037,56.4146,55.8294,56.3032,105681.0
2023-01-24 09:35:00,60.62,60.69,60.29,60.59,63100.0,56.3125,56.3775,56.0059,56.2846,63100.0
2023-01-24 09:40:00,60.59,60.71,60.41,60.59,71856.0,56.2846,56.3961,56.1174,56.2846,71856.0
2023-01-24 09:45:00,60.57,60.71,60.39,60.68,39284.0,56.266,56.3961,56.0988,56.3682,39284.0
2023-01-24 09:50:00,60.69,61.0,60.62,60.9,61730.0,56.3775,56.6655,56.3125,56.5726,61730.0
2023-01-24 09:55:00,60.89,60.91,60.45,60.5,33727.0,56.5633,56.5819,56.1545,56.201,33727.0
2023-01-24 10:00:00,60.48,60.66,60.47,60.59,55309.0,56.1824,56.3496,56.1731,56.2846,55309.0
2023-01-24 10:05:00,60.57,60.69,60.43,60.67,59691.0,56.266,56.3775,56.136,56.3589,59691.0
2023-01-24 10:10:00,60.68,60.82,60.56,60.82,30119.0,56.3682,56.4983,56.2567,56.4983,30119.0
2023-01-24 10:15:00,60.82,60.87,60.65,60.66,33541.0,56.4983,56.5447,56.3403,56.3496,33541.0
2023-01-24 10:20:00,60.66,60.95,60.66,60.75,47736.0,56.3496,56.619,56.3496,56.4332,47736.0
2023-01-24 10:25:00,60.74,61.01,60.74,61.0,49461.0,56.4239,56.6747,56.4239,56.6655,49461.0
2023-01-24 10:30:00,61.0,61.14,60.94,61.13,46174.0,56.6655,56.7955,56.6097,56.7862,46174.0
2023-01-24 10:35:00,61.15,61.32,61.09,61.16,122654.0,56.8048,56.9627,56.7491,56.8141,122654.0
2023-01-24 10:40:00,61.15,61.45,61.13,61.39,59453.0,56.8048,57.0835,56.7862,57.0277,59453.0
2023-01-24 10:45:00,61.39,61.45,61.29,61.43,47945.0,57.0277,57.0835,56.9349,57.0649,47945.0
2023-01-24 10:50:00,61.42,61.63,61.41,61.62,36784.0,57.0556,57.2507,57.0463,57.2414,36784.0
2023-01-24 10:55:00,61.61,61.65,61.51,61.6,41740.0,57.2321,57.2693,57.1392,57.2228,41740.0
2023-01-24 11:00:00,61.6,61.6,61.48,61.49,24381.0,57.2228,57.2228,57.1114,57.1206,24381.0
2023-01-24 11:05:00,61.49,61.54,61.42,61.49,31274.0,57.1206,57.1671,57.0556,57.1206,31274.0
2023-01-24 11:10:00,61.49,61.56,61.41,61.48,21416.0,57.1206,57.1857,57.0463,57.1114,21416.0
2023-01-24 11:15:00,61.49,61.51,61.43,61.47,19037.0,57.1206,57.1392,57.0649,57.1021,19037.0
2023-01-24 11:20:00,61.46,61.46,61.33,61.35,22563.0,57.0928,57.0928,56.972,56.9906,22563.0
2023-01-24 11:25:00,61.34,61.38,61.31,61.33,24350.0,56.9813,57.0185,56.9534,56.972,24350.0
2023-01-24 11:30:00,61.31,61.43,61.31,61.4,42128.0,56.9534,57.0649,56.9534,57.037,42128.0
2023-01-24 11:35:00,61.4,61.45,61.38,61.44,15957.0,57.037,57.0835,57.0185,57.0742,15957.0
2023-01-24 11:40:00,61.43,61.56,61.42,61.55,35640.0,57.0649,57.1857,57.0556,57.1764,35640.0
2023-01-24 11:45:00,61.55,61.57,61.46,61.53,34403.0,57.1764,57.195,57.0928,57.1578,34403.0
2023-01-24 11:50:00,61.55,61.59,61.45,61.5,25829.0,57.1764,57.2135,57.0835,57.1299,25829.0
2023-01-24 11:55:00,61.5,61.53,61.47,61.5,21438.0,57.1299,57.1578,57.1021,57.1299,21438.0
2023-01-24 12:00:00,61.49,61.51,61.35,61.46,30751.0,57.1206,57.1392,56.9906,57.0928,30751.0
2023-01-24 12:05:00,61.46,61.48,61.4,61.48,8527.0,57.0928,57.1114,57.037,57.1114,8527.0
2023-01-24 12:10:00,61.46,61.51,61.39,61.4,18567.0,57.0928,57.1392,57.0277,57.037,18567.0
2023-01-24 12:15:00,61.4,61.42,61.34,61.36,15937.0,57.037,57.0556,56.9813,56.9999,15937.0
2023-01-24 12:20:00,61.36,61.36,61.21,61.21,105630.0,56.9999,56.9999,56.8605,56.8605,105630.0
2023-01-24 12:25:00,61.2,61.3,61.17,61.21,47968.0,56.8512,56.9441,56.8234,56.8605,47968.0
2023-01-24 12:30:00,61.22,61.24,61.19,61.22,13972.0,56.8698,56.8884,56.842,56.8698,13972.0
2023-01-24 12:35:00,61.2,61.22,61.17,61.18,14392.0,56.8512,56.8698,56.8234,56.8327,14392.0
2023-01-24 12:40:00,61.2,61.2,61.13,61.17,14004.0,56.8512,56.8512,56.7862,56.8234,14004.0
2023-01-24 12:45:00,61.17,61.17,61.14,61.16,13284.0,56.8234,56.8234,56.7955,56.8141,13284.0
2023-01-24 12:50:00,61.18,61.25,61.16,61.24,15664.0,56.8327,56.8977,56.8141,56.8884,15664.0
2023-01-24 12:55:00,61.24,61.28,61.2,61.24,17170.0,56.8884,56.9256,56.8512,56.8884,17170.0
2023-01-24 13:00:00,61.25,61.28,61.16,61.18,21094.0,56.8977,56.9256,56.8141,56.8327,21094.0
2023-01-24 13:05:00,61.18,61.3,61.16,61.26,22321.0,56.8327,56.9441,56.8141,56.907,22321.0
2023-01-24 13:10:00,61.27,61.31,61.24,61.29,12511.0,56.9163,56.9534,56.8884,56.9349,12511.0
2023-01-24 13:15:00,61.29,61.32,61.25,61.26,30097.0,56.9349,56.9627,56.8977,56.907,30097.0
2023-01-24 13:20:00,61.26,61.3,61.23,61.3,12657.0,56.907,56.9441,56.8791,56.9441,12657.0
2023-01-24 13:25:00,61.3,61.32,61.25,61.26,22790.0,56.9441,56.9627,56.8977,56.907,22790.0
2023-01-24 13:30:00,61.25,61.28,61.22,61.24,26346.0,56.8977,56.9256,56.8698,56.8884,26346.0
2023-01-24 13:35:00,61.24,61.26,61.21,61.23,9490.0,56.8884,56.907,56.8605,56.8791,9490.0
2023-01-24 13:40:00,61.23,61.26,61.21,61.24,34626.0,56.8791,56.907,56.8605,56.8884,34626.0
2023-01-24 13:45:00,61.23,61.25,61.2,61.22,13328.0,56.8791,56.8977,56.8512,56.8698,13328.0
2023-01-24 13:50:00,61.22,61.26,61.21,61.24,11510.0,56.8698,56.907,56.8605,56.8884,11510.0
2023-01-24 13:55:00,61.25,61.26,61.18,61.18,17214.0,56.8977,56.907,56.8327,56.8327,17214.0
2023-01-24 14:00:00,61.17,61.21,61.12,61.21,22529.0,56.8234,56.8605,56.7769,56.8605,22529.0
2023-01-24 14:05:00,61.21,61.26,61.19,61.22,34484.0,56.8605,56.907,56.842,56.8698,34484.0
2023-01-24 14:10:00,61.22,61.27,61.21,61.22,18197.0,56.8698,56.9163,56.8605,56.8698,18197.0
2023-01-24 14:15:00,61.23,61.26,61.22,61.25,18314.0,56.8791,56.907,56.8698,56.8977,18314.0
2023-01-24 14:20:00,61.24,61.27,61.23,61.24,28043.0,56.8884,56.9163,56.8791,56.8884,28043.0
2023-01-24 14:25:00,61.23,61.28,61.22,61.24,22759.0,56.8791,56.9256,56.8698,56.8884,22759.0
2023-01-24 14:30:00,61.25,61.28,61.23,61.24,25022.0,56.8977,56.9256,56.8791,56.8884,25022.0
2023-01-24 14:35:00,61.25,61.27,61.23,61.25,25813.0,56.8977,56.9163,56.8791,56.8977,25813.0
2023-01-24 14:40:00,61.24,61.26,61.21,61.24,23062.0,56.8884,56.907,56.8605,56.8884,23062.0
2023-01-24 14:45:00,61.25,61.27,61.22,61.23,16346.0,56.8977,56.9163,56.8698,56.8791,16346.0
2023-01-24 14:50:00,61.23,61.27,61.22,61.27,16909.0,56.8791,56.9163,56.8698,56.9163,16909.0
2023-01-24 14:55:00,61.27,61.3,61.25,61.26,31933.0,56.9163,56.9441,56.8977,56.907,31933.0
2023-01-24 15:00:00,61.26,61.29,61.24,61.25,34375.0,56.907,56.9349,56.8884,56.8977,34375.0
2023-01-24 15:05:00,61.24,61.3,61.21,61.27,25550.0,56.8884,56.9441,56.8605,56.9163,25550.0
2023-01-24 15:10:00,61.28,61.3,61.23,61.23,27178.0,56.9256,56.9441,56.8791,56.8791,27178.0
2023-01-24 15:15:00,61.23,61.26,61.22,61.23,12024.0,56.8791,56.907,56.8698,56.8791,12024.0
2023-01-24 15:20:00,61.22,61.26,61.22,61.25,18434.0,56.8698,56.907,56.8698,56.8977,18434.0
2023-01-24 15:25:00,61.26,61.29,61.23,61.26,31583.0,56.907,56.9349,56.8791,56.907,31583.0
2023-01-24 15:30:00,61.26,61.26,61.17,61.18,19607.0,56.907,56.907,56.8234,56.8327,19607.0
2023-01-24 15:35:00,61.19,61.21,61.15,61.21,23193.0,56.842,56.8605,56.8048,56.8605,23193.0
2023-01-24 15:40:00,61.2,61.26,61.17,61.25,48982.0,56.8512,56.907,56.8234,56.8977,48982.0
2023-01-24 15:45:00,61.25,61.4,61.21,61.4,74471.0,56.8977,57.037,56.8605,57.037,74471.0
2023-01-24 15:50:00,61.38,61.56,61.37,61.53,125334.0,57.0185,57.1857,57.0092,57.1578,125334.0
2023-01-24 15:55:00,61.54,61.7,61.54,61.61,323105.0,57.1671,57.3157,57.1671,57.2321,323105.0
2023-01-25 09:30:00,61.14,61.66,61.09,61.5,171478.0,56.7955,57.2786,56.7491,57.1299,171478.0
2023-01-25 09:35:00,61.49,61.54,61.22,61.24,77544.0,57.1206,57.1671,56.8698,56.8884,77544.0
2023-01-25 09:40:00,61.22,61.29,60.84,61.07,97145.0,56.8698,56.9349,56.5168,56.7305,97145.0
2023-01-25 09:45:00,61.09,61.27,60.8,60.84,48753.0,56.7491,56.9163,56.4797,56.5168,48753.0
2023-01-25 09:50:00,60.84,61.05,60.83,60.89,33988.0,56.5168,56.7119,56.5075,56.5633,33988.0
2023-01-25 09:55:00,60.89,60.92,60.68,60.78,70809.0,56.5633,56.5911,56.3682,56.4611,70809.0
2023-01-25 10:00:00,60.75,60.78,60.43,60.43,64039.0,56.4332,56.4611,56.136,56.136,64039.0
2023-01-25 10:05:00,60.45,60.57,60.4,60.55,54723.0,56.1545,56.266,56.1081,56.2474,54723.0
2023-01-25 10:10:00,60.56,60.56,60.35,60.38,74346.0,56.2567,56.2567,56.0616,56.0895,74346.0
2023-01-25 10:15:00,60.38,60.51,60.32,60.42,32887.0,56.0895,56.2103,56.0338,56.1267,32887.0
2023-01-25 10:20:00,60.41,60.58,60.41,60.48,47916.0,56.1174,56.2753,56.1174,56.1824,47916.0
2023-01-25 10:25:00,60.48,60.57,60.45,60.52,40994.0,56.1824,56.266,56.1545,56.2196,40994.0
2023-01-25 10:30:00,60.52,60.61,60.31,60.34,40494.0,56.2196,56.3032,56.0245,56.0524,40494.0
2023-01-25 10:35:00,60.33,60.37,60.2,60.28,21920.0,56.0431,56.0802,55.9223,55.9966,21920.0
2023-01-25 10:40:00,60.26,60.66,60.26,60.66,27699.0,55.978,56.3496,55.978,56.3496,27699.0
2023-01-25 10:45:00,60.67,60.88,60.66,60.88,39608.0,56.3589,56.554,56.3496,56.554,39608.0
2023-01-25 10:50:00,60.89,60.9,60.7,60.8,60956.0,56.5633,56.5726,56.3868,56.4797,60956.0
2023-01-25 10:55:00,60.81,60.88,60.78,60.84,17953.0,56.489,56.554,56.4611,56.5168,17953.0
2023-01-25 11:00:00,60.84,60.98,60.83,60.95,38209.0,56.5168,56.6469,56.5075,56.619,38209.0
2023-01-25 11:05:00,60.92,60.92,60.82,60.88,19490.0,56.5911,56.5911,56.4983,56.554,19490.0
2023-01-25 11:10:00,60.88,61.03,60.85,60.99,43589.0,56.554,56.6933,56.5261,56.6562,43589.0
2023-01-25 11:15:00,60.98,61.06,60.91,61.05,28315.0,56.6469,56.7212,56.5819,56.7119,28315.0
2023-01-25 11:20:00,61.03,61.1,60.98,61.0,21146.0,56.6933,56.7584,56.6469,56.6655,21146.0
2023-01-25 11:25:00,61.01,61.04,60.93,60.96,22357.0,56.6747,56.7026,56.6004,56.6283,22357.0
2023-01-25 11:30:00,60.97,61.09,60.94,61.09,22927.0,56.6376,56.7491,56.6097,56.7491,22927.0
2023-01-25 11:35:00,61.1,61.11,61.04,61.08,23551.0,56.7584,56.7676,56.7026,56.7398,23551.0
2023-01-25 11:40:00,61.08,61.15,61.07,61.1,16074.0,56.7398,56.8048,56.7305,56.7584,16074.0
2023-01-25 11:45:00,61.11,61.11,61.02,61.04,7691.0,56.7676,56.7676,56.684,56.7026,7691.0
2023-01-25 11:50:00,61.03,61.14,60.97,61.11,16445.0,56.6933,56.7955,56.6376,56.7676,16445.0
2023-01-25 11:55:00,61.11,61.16,60.96,60.99,88545.0,56.7676,56.8141,56.6283,56.6562,88545.0
2023-01-25 12:00:00,61.0,61.01,60.82,60.83,25548.0,56.6655,56.6747,56.4983,56.5075,25548.0
2023-01-25 12:05:00,60.83,60.87,60.73,60.77,36487.0,56.5075,56.5447,56.4146,56.4518,36487.0
2023-01-25 12:10:00,60.77,60.85,60.77,60.82,20534.0,56.4518,56.5261,56.4518,56.4983,20534.0
2023-01-25 12:15:00,60.82,60.93,60.81,60.9,25932.0,56.4983,56.6004,56.489,56.5726,25932.0
2023-01-25 12:20:00,60.92,60.99,60.9,60.95,17796.0,56.5911,56.6562,56.5726,56.619,17796.0
2023-01-25 12:25:00,60.95,60.97,60.87,60.9,22710.0,56.619,56.6376,56.5447,56.5726,22710.0
2023-01-25 12:30:00,60.89,60.93,60.88,60.91,9476.0,56.5633,56.6004,56.554,56.5819,9476.0
2023-01-25 12:35:00,60.89,60.99,60.88,60.98,27249.0,56.5633,56.6562,56.554,56.6469,27249.0
2023-01-25 12:40:00,60.99,61.01,60.93,60.94,27552.0,56.6562,56.6747,56.6004,56.6097,27552.0
2023-01-25 12:45:00,60.92,60.98,60.91,60.93,21463.0,56.5911,56.6469,56.5819,56.6004,21463.0
2023-01-25 12:50:00,60.93,61.01,60.93,61.0,30974.0,56.6004,56.6747,56.6004,56.6655,30974.0
2023-01-25 12:55:00,61.0,61.01,60.94,60.99,23001.0,56.6655,56.6747,56.6097,56.6562,23001.0
2023-01-25 13:00:00,61.0,61.11,60.97,61.0,81395.0,56.6655,56.7676,56.6376,56.6655,81395.0
2023-01-25 13:05:00,60.99,61.03,60.97,60.99,11261.0,56.6562,56.6933,56.6376,56.6562,11261.0
2023-01-25 13:10:00,60.98,61.06,60.94,60.95,15640.0,56.6469,56.7212,56.6097,56.619,15640.0
2023-01-25 13:15:00,60.96,61.03,60.95,61.01,17145.0,56.6283,56.6933,56.619,56.6747,17145.0
2023-01-25 13:20:00,61.0,61.02,60.97,61.0,17753.0,56.6655,56.684,56.6376,56.6655,17753.0
2023-01-25 13:25:00,61.0,61.01,60.97,61.01,35776.0,56.6655,56.6747,56.6376,56.6747,35776.0
2023-01-25 13:30:00,61.01,61.05,60.96,61.05,28819.0,56.6747,56.7119,56.6283,56.7119,28819.0
2023-01-25 13:35:00,61.05,61.13,61.05,61.06,23407.0,56.7119,56.7862,56.7119,56.7212,23407.0
2023-01-25 13:40:00,61.07,61.09,61.01,61.05,11400.0,56.7305,56.7491,56.6747,56.7119,11400.0
2023-01-25 13:45:00,61.06,61.12,61.04,61.11,27447.0,56.7212,56.7769,56.7026,56.7676,27447.0
2023-01-25 13:50:00,61.1,61.15,61.1,61.13,21376.0,56.7584,56.8048,56.7584,56.7862,21376.0
2023-01-25 13:55:00,61.14,61.17,61.11,61.17,15035.0,56.7955,56.8234,56.7676,56.8234,15035.0
2023-01-25 14:00:00,61.17,61.18,61.12,61.12,19238.0,56.8234,56.8327,56.7769,56.7769,19238.0
2023-01-25 14:05:00,61.12,61.12,61.0,61.0,51460.0,56.7769,56.7769,56.6655,56.6655,51460.0
2023-01-25 14:10:00,60.99,61.11,60.99,61.11,22745.0,56.6562,56.7676,56.6562,56.7676,22745.0
2023-01-25 14:15:00,61.12,61.24,61.11,61.24,42975.0,56.7769,56.8884,56.7676,56.8884,42975.0
2023-01-25 14:20:00,61.23,61.24,61.13,61.17,51153.0,56.8791,56.8884,56.7862,56.8234,51153.0
2023-01-25 14:25:00,61.17,61.24,61.14,61.21,28939.0,56.8234,56.8884,56.7955,56.8605,28939.0
2023-01-25 14:30:00,61.2,61.24,61.16,61.17,22188.0,56.8512,56.8884,56.8141,56.8234,22188.0
2023-01-25 14:35:00,61.17,61.23,61.17,61.21,15107.0,56.8234,56.8791,56.8234,56.8605,15107.0
2023-01-25 14:40:00,61.2,61.3,61.2,61.3,23481.0,56.8512,56.9441,56.8512,56.9441,23481.0
2023-01-25 14:45:00,61.3,61.33,61.28,61.31,7885.0,56.9441,56.972,56.9256,56.9534,7885.0
2023-01-25 14:50:00,61.32,61.33,61.29,61.32,19328.0,56.9627,56.972,56.9349,56.9627,19328.0
2023-01-25 14:55:00,61.32,61.37,61.3,61.36,13772.0,56.9627,57.0092,56.9441,56.9999,13772.0
2023-01-25 15:00:00,61.36,61.44,61.36,61.42,28847.0,56.9999,57.0742,56.9999,57.0556,28847.0
2023-01-25 15:05:00,61.41,61.43,61.35,61.42,16985.0,57.0463,57.0649,56.9906,57.0556,16985.0
2023-01-25 15:10:00,61.43,61.45,61.34,61.34,12850.0,57.0649,57.0835,56.9813,56.9813,12850.0
2023-01-25 15:15:00,61.35,61.36,61.29,61.32,17392.0,56.9906,56.9999,56.9349,56.9627,17392.0
2023-01-25 15:20:00,61.3,61.34,61.27,61.29,38635.0,56.9441,56.9813,56.9163,56.9349,38635.0
2023-01-25 15:25:00,61.28,61.37,61.27,61.34,29322.0,56.9256,57.0092,56.9163,56.9813,29322.0
2023-01-25 15:30:00,61.35,61.41,61.35,61.39,33157.0,56.9906,57.0463,56.9906,57.0277,33157.0
2023-01-25 15:35:00,61.39,61.46,61.36,61.45,30667.0,57.0277,57.0928,56.9999,57.0835,30667.0
2023-01-25 15:40:00,61.44,61.44,61.36,61.38,35006.0,57.0742,57.0742,56.9999,57.0185,35006.0
2023-01-25 15:45:00,61.37,61.4,61.3,61.35,80782.0,57.0092,57.037,56.9441,56.9906,80782.0
2023-01-25 15:50:00,61.34,61.43,61.32,61.43,86058.0,56.9813,57.0649,56.9627,57.0649,86058.0
2023-01-25 15:55:00,61.44,61.45,61.35,61.37,107066.0,57.0742,57.0835,56.9906,57.0092,107066.0
2023-01-26 09:30:00,62.52,62.79,62.02,62.21,183108.0,58.0775,58.3283,57.613,57.7895,183108.0
2023-01-26 09:35:00,62.23,62.82,62.19,62.78,137391.0,57.8081,58.3561,57.7709,58.319,137391.0
2023-01-26 09:40:00,62.79,63.09,62.54,62.77,143589.0,58.3283,58.6069,58.096,58.3097,143589.0
2023-01-26 09:45:00,62.79,62.82,62.36,62.46,142970.0,58.3283,58.3561,57.9288,58.0217,142970.0
2023-01-26 09:50:00,62.46,62.53,62.29,62.34,64904.0,58.0217,58.0867,57.8638,57.9102,64904.0
2023-01-26 09:55:00,62.33,62.36,62.18,62.33,45908.0,57.901,57.9288,57.7616,57.901,45908.0
2023-01-26 10:00:00,62.34,62.44,62.06,62.22,61554.0,57.9102,58.0031,57.6501,57.7988,61554.0
2023-01-26 10:05:00,62.22,62.23,61.97,62.02,55958.0,57.7988,57.8081,57.5665,57.613,55958.0
2023-01-26 10:10:00,62.03,62.14,61.95,62.09,26230.0,57.6223,57.7245,57.548,57.678,26230.0
2023-01-26 10:15:00,62.08,62.14,61.99,62.09,60624.0,57.6687,57.7245,57.5851,57.678,60624.0
2023-01-26 10:20:00,62.1,62.23,62.06,62.19,48597.0,57.6873,57.8081,57.6501,57.7709,48597.0
2023-01-26 10:25:00,62.19,62.27,62.12,62.24,54717.0,57.7709,57.8452,57.7059,57.8173,54717.0
2023-01-26 10:30:00,62.24,62.35,62.22,62.3,44257.0,57.8173,57.9195,57.7988,57.8731,44257.0
2023-01-26 10:35:00,62.29,62.32,62.15,62.17,56365.0,57.8638,57.8917,57.7337,57.7523,56365.0
2023-01-26 10:40:00,62.16,62.41,62.16,62.37,34435.0,57.743,57.9753,57.743,57.9381,34435.0
2023-01-26 10:45:00,62.37,62.53,62.35,62.53,53089.0,57.9381,58.0867,57.9195,58.0867,53089.0
2023-01-26 10:50:00,62.54,62.61,62.25,62.27,63508.0,58.096,58.1611,57.8266,57.8452,63508.0
2023-01-26 10:55:00,62.27,62.31,62.09,62.15,38532.0,57.8452,57.8824,57.678,57.7337,38532.0
2023-01-26 11:00:00,62.16,62.47,62.07,62.43,66690.0,57.743,58.031,57.6594,57.9938,66690.0
2023-01-26 11:05:00,62.4,62.57,62.39,62.5,30506.0,57.966,58.1239,57.9567,58.0589,30506.0
2023-01-26 11:10:00,62.51,62.73,62.48,62.71,46179.0,58.0682,58.2725,58.0403,58.254,46179.0
2023-01-26 11:15:00,62.72,62.87,62.7,62.77,50399.0,58.2632,58.4026,58.2447,58.3097,50399.0
2023-01-26 11:20:00,62.79,62.8,62.51,62.51,33647.0,58.3283,58.3376,58.0682,58.0682,33647.0
2023-01-26 11:25:00,62.5,62.54,62.42,62.42,22319.0,58.0589,58.096,57.9846,57.9846,22319.0
2023-01-26 11:30:00,62.42,62.53,62.4,62.53,24898.0,57.9846,58.0867,57.966,58.0867,24898.0
2023-01-26 11:35:00,62.53,62.65,62.53,62.59,27640.0,58.0867,58.1982,58.0867,58.1425,27640.0
2023-01-26 11:40:00,62.59,62.63,62.46,62.62,22131.0,58.1425,58.1796,58.0217,58.1703,22131.0
2023-01-26 11:45:00,62.62,62.62,62.5,62.6,15018.0,58.1703,58.1703,58.0589,58.1518,15018.0
2023-01-26 11:50:00,62.61,62.69,62.57,62.67,24325.0,58.1611,58.2354,58.1239,58.2168,24325.0
2023-01-26 11:55:00,62.62,62.65,62.51,62.53,14291.0,58.1703,58.1982,58.0682,58.0867,14291.0
2023-01-26 12:00:00,62.52,62.62,62.47,62.6,28313.0,58.0775,58.1703,58.031,58.1518,28313.0
2023-01-26 12:05:00,62.59,62.67,62.56,62.66,26891.0,58.1425,58.2168,58.1146,58.2075,26891.0
2023-01-26 12:10:00,62.65,62.71,62.56,62.57,26196.0,58.1982,58.254,58.1146,58.1239,26196.0
2023-01-26 12:15:00,62.57,62.58,62.48,62.5,16031.0,58.1239,58.1332,58.0403,58.0589,16031.0
2023-01-26 12:20:00,62.52,62.61,62.51,62.52,23778.0,58.0775,58.1611,58.0682,58.0775,23778.0
2023-01-26 12:25:00,62.54,62.67,62.53,62.65,20980.0,58.096,58.2168,58.0867,58.1982,20980.0
2023-01-26 12:30:00,62.65,62.66,62.6,62.66,15164.0,58.1982,58.2075,58.1518,58.2075,15164.0
2023-01-26 12:35:00,62.66,62.68,62.63,62.65,23192.0,58.2075,58.2261,58.1796,58.1982,23192.0
2023-01-26 12:40:00,62.66,62.68,62.59,62.64,26731.0,58.2075,58.2261,58.1425,58.1889,26731.0
2023-01-26 12:45:00,62.65,62.65,62.55,62.59,13334.0,58.1982,58.1982,58.1053,58.1425,13334.0
2023-01-26 12:50:00,62.6,62.67,62.59,62.64,18155.0,58.1518,58.2168,58.1425,58.1889,18155.0
2023-01-26 12:55:00,62.63,62.66,62.57,62.62,38371.0,58.1796,58.2075,58.1239,58.1703,38371.0
2023-01-26 13:00:00,62.64,62.69,62.61,62.66,23217.0,58.1889,58.2354,58.1611,58.2075,23217.0
2023-01-26 13:05:00,62.65,62.68,62.59,62.65,24015.0,58.1982,58.2261,58.1425,58.1982,24015.0
2023-01-26 13:10:00,62.66,62.73,62.65,62.66,18295.0,58.2075,58.2725,58.1982,58.2075,18295.0
2023-01-26 13:15:00,62.66,62.7,62.65,62.66,9651.0,58.2075,58.2447,58.1982,58.2075,9651.0
2023-01-26 13:20:00,62.68,62.69,62.6,62.64,20048.0,58.2261,58.2354,58.1518,58.1889,20048.0
2023-01-26 13:25:00,62.63,62.67,62.63,62.65,12406.0,58.1796,58.2168,58.1796,58.1982,12406.0
2023-01-26 13:30:00,62.65,62.71,62.63,62.69,28979.0,58.1982,58.254,58.1796,58.2354,28979.0
2023-01-26 13:35:00,62.69,62.76,62.69,62.74,25032.0,58.2354,58.3004,58.2354,58.2818,25032.0
2023-01-26 13:40:00,62.73,62.81,62.72,62.77,16178.0,58.2725,58.3468,58.2632,58.3097,16178.0
2023-01-26 13:45:00,62.77,62.85,62.71,62.83,24572.0,58.3097,58.384,58.254,58.3654,24572.0
2023-01-26 13:50:00,62.83,62.88,62.78,62.78,31473.0,58.3654,58.4119,58.319,58.319,31473.0
2023-01-26 13:55:00,62.77,62.85,62.76,62.8,19463.0,58.3097,58.384,58.3004,58.3376,19463.0
2023-01-26 14:00:00,62.8,62.8,62.7,62.71,18595.0,58.3376,58.3376,58.2447,58.254,18595.0
2023-01-26 14:05:00,62.71,62.78,62.71,62.78,11227.0,58.254,58.319,58.254,58.319,11227.0
2023-01-26 14:10:00,62.77,62.87,62.76,62.82,35091.0,58.3097,58.4026,58.3004,58.3561,35091.0
2023-01-26 14:15:00,62.82,62.85,62.79,62.85,35942.0,58.3561,58.384,58.3283,58.384,35942.0
2023-01-26 14:20:00,62.85,62.98,62.83,62.94,52094.0,58.384,58.5048,58.3654,58.4676,52094.0
2023-01-26 14:25:00,62.95,62.96,62.84,62.88,39578.0,58.4769,58.4862,58.3747,58.4119,39578.0
2023-01-26 14:30:00,62.89,62.89,62.79,62.8,36157.0,58.4212,58.4212,58.3283,58.3376,36157.0
2023-01-26 14:35:00,62.8,62.96,62.79,62.93,70426.0,58.3376,58.4862,58.3283,58.4583,70426.0
2023-01-26 14:40:00,62.94,62.97,62.89,62.9,71129.0,58.4676,58.4955,58.4212,58.4304,71129.0
2023-01-26 14:45:00,62.9,62.91,62.84,62.86,46661.0,58.4304,58.4397,58.3747,58.3933,46661.0
2023-01-26 14:50:00,62.86,62.88,62.82,62.88,25166.0,58.3933,58.4119,58.3561,58.4119,25166.0
2023-01-26 14:55:00,62.88,62.93,62.88,62.92,20433.0,58.4119,58.4583,58.4119,58.449,20433.0
2023-01-26 15:00:00,62.92,63.06,62.91,63.0,72149.0,58.449,58.5791,58.4397,58.5233,72149.0
2023-01-26 15:05:00,62.99,63.03,62.95,62.97,29191.0,58.5141,58.5512,58.4769,58.4955,29191.0
2023-01-26 15:10:00,62.98,62.99,62.91,62.94,15270.0,58.5048,58.5141,58.4397,58.4676,15270.0
2023-01-26 15:15:00,62.94,63.0,62.92,62.97,35779.0,58.4676,58.5233,58.449,58.4955,35779.0
2023-01-26 15:20:00,62.99,63.08,62.97,63.06,36982.0,58.5141,58.5977,58.4955,58.5791,36982.0
2023-01-26 15:25:00,63.05,63.09,63.01,63.05,25089.0,58.5698,58.6069,58.5326,58.5698,25089.0
2023-01-26 15:30:00,63.06,63.08,63.01,63.04,31904.0,58.5791,58.5977,58.5326,58.5605,31904.0
2023-01-26 15:35:00,63.04,63.09,63.02,63.08,44191.0,58.5605,58.6069,58.5419,58.5977,44191.0
2023-01-26 15:40:00,63.08,63.17,63.06,63.16,57572.0,58.5977,58.6813,58.5791,58.672,57572.0
2023-01-26 15:45:00,63.16,63.18,63.06,63.14,76867.0,58.672,58.6906,58.5791,58.6534,76867.0
2023-01-26 15:50:00,63.15,63.26,63.14,63.19,148016.0,58.6627,58.7649,58.6534,58.6998,148016.0
2023-01-26 15:55:00,63.19,63.2,63.03,63.11,265562.0,58.6998,58.7091,58.5512,58.6255,265562.0
2023-01-27 09:30:00,64.2,64.46,63.78,64.02,279597.0,59.6381,59.8796,59.2479,59.4709,279597.0
2023-01-27 09:35:00,64.01,64.24,63.9,64.08,142880.0,59.4616,59.6752,59.3594,59.5266,142880.0
2023-01-27 09:40:00,64.09,64.15,63.81,63.95,120782.0,59.5359,59.5916,59.2758,59.4058,120782.0
2023-01-27 09:45:00,63.96,64.23,63.85,63.87,166170.0,59.4151,59.6659,59.3129,59.3315,166170.0
2023-01-27 09:50:00,63.86,63.97,63.65,63.65,105641.0,59.3222,59.4244,59.1272,59.1272,105641.0
2023-01-27 09:55:00,63.67,63.93,63.67,63.9,71656.0,59.1457,59.3873,59.1457,59.3594,71656.0
2023-01-27 10:00:00,63.91,64.13,63.85,64.0,68253.0,59.3687,59.573,59.3129,59.4523,68253.0
2023-01-27 10:05:00,64.01,64.15,63.96,64.15,38111.0,59.4616,59.5916,59.4151,59.5916,38111.0
2023-01-27 10:10:00,64.14,64.14,63.93,64.08,77636.0,59.5823,59.5823,59.3873,59.5266,77636.0
2023-01-27 10:15:00,64.08,64.08,63.93,63.94,52327.0,59.5266,59.5266,59.3873,59.3965,52327.0
2023-01-27 10:20:00,63.91,63.91,63.58,63.65,72191.0,59.3687,59.3687,59.0621,59.1272,72191.0
2023-01-27 10:25:00,63.63,63.71,63.44,63.56,79974.0,59.1086,59.1829,58.9321,59.0436,79974.0
2023-01-27 10:30:00,63.55,63.55,63.32,63.35,79441.0,59.0343,59.0343,58.8206,58.8485,79441.0
2023-01-27 10:35:00,63.34,63.48,63.31,63.38,77642.0,58.8392,58.9692,58.8113,58.8763,77642.0
2023-01-27 10:40:00,63.38,63.41,63.02,63.05,118465.0,58.8763,58.9042,58.5419,58.5698,118465.0
2023-01-27 10:45:00,63.05,63.09,62.88,63.0,116336.0,58.5698,58.6069,58.4119,58.5233,116336.0
2023-01-27 10:50:00,63.02,63.09,62.88,62.94,60774.0,58.5419,58.6069,58.4119,58.4676,60774.0
2023-01-27 10:55:00,62.95,63.2,62.91,63.16,68397.0,58.4769,58.7091,58.4397,58.672,68397.0
2023-01-27 11:00:00,63.17,63.25,63.12,63.2,53785.0,58.6813,58.7556,58.6348,58.7091,53785.0
2023-01-27 11:05:00,63.25,63.41,63.24,63.28,47964.0,58.7556,58.9042,58.7463,58.7834,47964.0
2023-01-27 11:10:00,63.27,63.34,63.22,63.32,21429.0,58.7742,58.8392,58.7277,58.8206,21429.0
2023-01-27 11:15:00,63.32,63.52,63.29,63.44,51922.0,58.8206,59.0064,58.7927,58.9321,51922.0
2023-01-27 11:20:00,63.45,63.52,63.38,63.45,43499.0,58.9414,59.0064,58.8763,58.9414,43499.0
2023-01-27 11:25:00,63.46,63.48,63.4,63.44,30981.0,58.9507,58.9692,58.8949,58.9321,30981.0
2023-01-27 11:30:00,63.46,63.51,63.42,63.5,22452.0,58.9507,58.9971,58.9135,58.9878,22452.0
2023-01-27 11:35:00,63.51,63.52,63.37,63.39,54753.0,58.9971,59.0064,58.8671,58.8856,54753.0
2023-01-27 11:40:00,63.38,63.52,63.37,63.46,16448.0,58.8763,59.0064,58.8671,58.9507,16448.0
2023-01-27 11:45:00,63.47,63.47,63.34,63.37,25875.0,58.9599,58.9599,58.8392,58.8671,25875.0
2023-01-27 11:50:00,63.37,63.4,63.29,63.31,26626.0,58.8671,58.8949,58.7927,58.8113,26626.0
2023-01-27 11:55:00,63.3,63.32,63.24,63.25,34920.0,58.802,58.8206,58.7463,58.7556,34920.0
2023-01-27 12:00:00,63.25,63.36,63.23,63.33,28955.0,58.7556,58.8578,58.737,58.8299,28955.0
2023-01-27 12:05:00,63.34,63.41,63.32,63.4,17288.0,58.8392,58.9042,58.8206,58.8949,17288.0
2023-01-27 12:10:00,63.4,63.45,63.39,63.39,20271.0,58.8949,58.9414,58.8856,58.8856,20271.0
2023-01-27 12:15:00,63.38,63.46,63.38,63.41,17463.0,58.8763,58.9507,58.8763,58.9042,17463.0
2023-01-27 12:20:00,63.4,63.41,63.28,63.3,28978.0,58.8949,58.9042,58.7834,58.802,28978.0
2023-01-27 12:25:00,63.3,63.33,63.24,63.26,29460.0,58.802,58.8299,58.7463,58.7649,29460.0
2023-01-27 12:30:00,63.27,63.45,63.27,63.4,29416.0,58.7742,58.9414,58.7742,58.8949,29416.0
2023-01-27 12:35:00,63.4,63.46,63.38,63.44,19184.0,58.8949,58.9507,58.8763,58.9321,19184.0
2023-01-27 12:40:00,63.44,63.52,63.44,63.47,37317.0,58.9321,59.0064,58.9321,58.9599,37317.0
2023-01-27 12:45:00,63.48,63.52,63.41,63.46,39242.0,58.9692,59.0064,58.9042,58.9507,39242.0
2023-01-27 12:50:00,63.46,63.52,63.43,63.47,86297.0,58.9507,59.0064,58.9228,58.9599,86297.0
2023-01-27 12:55:00,63.49,63.56,63.42,63.43,22998.0,58.9785,59.0436,58.9135,58.9228,22998.0
2023-01-27 13:00:00,63.43,63.45,63.36,63.44,27613.0,58.9228,58.9414,58.8578,58.9321,27613.0
2023-01-27 13:05:00,63.44,63.48,63.41,63.44,35889.0,58.9321,58.9692,58.9042,58.9321,35889.0
2023-01-27 13:10:00,63.42,63.52,63.4,63.52,39037.0,58.9135,59.0064,58.8949,59.0064,39037.0
2023-01-27 13:15:00,63.51,63.53,63.43,63.48,17368.0,58.9971,59.0157,58.9228,58.9692,17368.0
2023-01-27 13:20:00,63.49,63.58,63.47,63.57,15077.0,58.9785,59.0621,58.9599,59.0528,15077.0
2023-01-27 13:25:00,63.57,63.62,63.56,63.59,29976.0,59.0528,59.0993,59.0436,59.0714,29976.0
2023-01-27 13:30:00,63.6,63.69,63.59,63.65,23709.0,59.0807,59.1643,59.0714,59.1272,23709.0
2023-01-27 13:35:00,63.65,63.73,63.64,63.67,54967.0,59.1272,59.2015,59.1179,59.1457,54967.0
2023-01-27 13:40:00,63.68,63.71,63.6,63.63,33678.0,59.155,59.1829,59.0807,59.1086,33678.0
2023-01-27 13:45:00,63.62,63.74,63.62,63.73,38097.0,59.0993,59.2108,59.0993,59.2015,38097.0
2023-01-27 13:50:00,63.73,63.78,63.64,63.65,34790.0,59.2015,59.2479,59.1179,59.1272,34790.0
2023-01-27 13:55:00,63.65,63.71,63.62,63.68,24742.0,59.1272,59.1829,59.0993,59.155,24742.0
2023-01-27 14:00:00,63.69,63.74,63.6,63.64,48395.0,59.1643,59.2108,59.0807,59.1179,48395.0
2023-01-27 14:05:00,63.64,63.68,63.58,63.64,28912.0,59.1179,59.155,59.0621,59.1179,28912.0
2023-01-27 14:10:00,63.64,63.67,63.58,63.61,30320.0,59.1179,59.1457,59.0621,59.09,30320.0
2023-01-27 14:15:00,63.62,63.68,63.6,63.66,20546.0,59.0993,59.155,59.0807,59.1364,20546.0
2023-01-27 14:20:00,63.65,63.7,63.65,63.67,18395.0,59.1272,59.1736,59.1272,59.1457,18395.0
2023-01-27 14:25:00,63.67,63.72,63.66,63.68,32838.0,59.1457,59.1922,59.1364,59.155,32838.0
2023-01-27 14:30:00,63.68,63.7,63.64,63.68,39254.0,59.155,59.1736,59.1179,59.155,39254.0
2023-01-27 14:35:00,63.69,63.75,63.68,63.75,22154.0,59.1643,59.2201,59.155,59.2201,22154.0
2023-01-27 14:40:00,63.74,63.75,63.71,63.72,21229.0,59.2108,59.2201,59.1829,59.1922,21229.0
2023-01-27 14:45:00,63.72,63.75,63.71,63.74,40722.0,59.1922,59.2201,59.1829,59.2108,40722.0
2023-01-27 14:50:00,63.74,63.75,63.71,63.71,35422.0,59.2108,59.2201,59.1829,59.1829,35422.0
2023-01-27 14:55:00,63.72,63.81,63.71,63.81,45064.0,59.1922,59.2758,59.1829,59.2758,45064.0
2023-01-27 15:00:00,63.82,63.87,63.81,63.83,30797.0,59.2851,59.3315,59.2758,59.2944,30797.0
2023-01-27 15:05:00,63.83,63.9,63.82,63.89,29941.0,59.2944,59.3594,59.2851,59.3501,29941.0
2023-01-27 15:10:00,63.9,63.98,63.87,63.96,46489.0,59.3594,59.4337,59.3315,59.4151,46489.0
2023-01-27 15:15:00,63.96,63.97,63.87,63.89,38633.0,59.4151,59.4244,59.3315,59.3501,38633.0
2023-01-27 15:20:00,63.9,63.9,63.81,63.84,34842.0,59.3594,59.3594,59.2758,59.3037,34842.0
2023-01-27 15:25:00,63.84,63.9,63.83,63.89,40515.0,59.3037,59.3594,59.2944,59.3501,40515.0
2023-01-27 15:30:00,63.89,63.93,63.86,63.91,37380.0,59.3501,59.3873,59.3222,59.3687,37380.0
2023-01-27 15:35:00,63.9,63.9,63.81,63.83,40216.0,59.3594,59.3594,59.2758,59.2944,40216.0
2023-01-27 15:40:00,63.83,64.0,63.81,63.91,151653.0,59.2944,59.4523,59.2758,59.3687,151653.0
2023-01-27 15:45:00,63.91,63.93,63.77,63.79,63597.0,59.3687,59.3873,59.2386,59.2572,63597.0
2023-01-27 15:50:00,63.79,63.82,63.69,63.73,108374.0,59.2572,59.2851,59.1643,59.2015,108374.0
2023-01-27 15:55:00,63.73,63.75,63.69,63.73,190667.0,59.2015,59.2201,59.1643,59.2015,190667.0
2023-01-30 09:30:00,60.63,60.89,59.16,59.48,480923.0,56.3218,56.5633,54.9562,55.2535,480923.0
2023-01-30 09:35:00,59.48,60.24,59.35,60.15,343905.0,55.2535,55.9595,55.1327,55.8759,343905.0
2023-01-30 09:40:00,60.2,60.72,60.12,60.32,235386.0,55.9223,56.4054,55.848,56.0338,235386.0
2023-01-30 09:45:00,60.32,60.66,60.22,60.44,188180.0,56.0338,56.3496,55.9409,56.1453,188180.0
2023-01-30 09:50:00,60.43,60.73,60.41,60.49,180368.0,56.136,56.4146,56.1174,56.1917,180368.0
2023-01-30 09:55:00,60.49,60.78,60.41,60.45,172146.0,56.1917,56.4611,56.1174,56.1545,172146.0
2023-01-30 10:00:00,60.46,60.78,60.39,60.62,116731.0,56.1638,56.4611,56.0988,56.3125,116731.0
2023-01-30 10:05:00,60.63,60.85,60.54,60.69,103230.0,56.3218,56.5261,56.2381,56.3775,103230.0
2023-01-30 10:10:00,60.69,60.79,60.5,60.66,79851.0,56.3775,56.4704,56.201,56.3496,79851.0
2023-01-30 10:15:00,60.65,60.65,60.16,60.16,104412.0,56.3403,56.3403,55.8851,55.8851,104412.0
2023-01-30 10:20:00,60.18,60.34,59.94,59.98,135192.0,55.9037,56.0524,55.6808,55.7179,135192.0
2023-01-30 10:25:00,59.99,60.08,59.82,60.01,75947.0,55.7272,55.8108,55.5693,55.7458,75947.0
2023-01-30 10:30:00,60.03,60.33,59.93,60.33,87747.0,55.7644,56.0431,55.6715,56.0431,87747.0
2023-01-30 10:35:00,60.31,60.42,60.22,60.34,64533.0,56.0245,56.1267,55.9409,56.0524,64533.0
2023-01-30 10:40:00,60.34,60.4,60.09,60.22,92517.0,56.0524,56.1081,55.8201,55.9409,92517.0
2023-01-30 10:45:00,60.21,60.22,60.0,60.03,71818.0,55.9316,55.9409,55.7365,55.7644,71818.0
2023-01-30 10:50:00,60.03,60.18,59.99,60.08,71974.0,55.7644,55.9037,55.7272,55.8108,71974.0
2023-01-30 10:55:00,60.07,60.21,60.07,60.18,40329.0,55.8015,55.9316,55.8015,55.9037,40329.0
2023-01-30 11:00:00,60.17,60.28,60.14,60.16,42677.0,55.8944,55.9966,55.8666,55.8851,42677.0
2023-01-30 11:05:00,60.15,60.27,60.14,60.23,24815.0,55.8759,55.9873,55.8666,55.9502,24815.0
2023-01-30 11:10:00,60.23,60.31,60.19,60.2,51404.0,55.9502,56.0245,55.913,55.9223,51404.0
2023-01-30 11:15:00,60.18,60.22,60.03,60.03,55148.0,55.9037,55.9409,55.7644,55.7644,55148.0
2023-01-30 11:20:00,60.03,60.17,59.92,60.07,94823.0,55.7644,55.8944,55.6622,55.8015,94823.0
2023-01-30 11:25:00,60.06,60.19,60.0,60.19,56125.0,55.7923,55.913,55.7365,55.913,56125.0
2023-01-30 11:30:00,60.2,60.31,60.13,60.19,67602.0,55.9223,56.0245,55.8573,55.913,67602.0
2023-01-30 11:35:00,60.18,60.3,60.16,60.21,49137.0,55.9037,56.0152,55.8851,55.9316,49137.0
2023-01-30 11:40:00,60.21,60.21,60.06,60.19,38007.0,55.9316,55.9316,55.7923,55.913,38007.0
2023-01-30 11:45:00,60.19,60.31,60.12,60.27,38121.0,55.913,56.0245,55.848,55.9873,38121.0
2023-01-30 11:50:00,60.28,60.28,60.13,60.13,28823.0,55.9966,55.9966,55.8573,55.8573,28823.0
2023-01-30 11:55:00,60.13,60.29,60.08,60.27,42858.0,55.8573,56.0059,55.8108,55.9873,42858.0
2023-01-30 12:00:00,60.26,60.33,60.22,60.33,38066.0,55.978,56.0431,55.9409,56.0431,38066.0
2023-01-30 12:05:00,60.33,60.34,60.29,60.33,33741.0,56.0431,56.0524,56.0059,56.0431,33741.0
2023-01-30 12:10:00,60.33,60.39,60.25,60.39,45173.0,56.0431,56.0988,55.9688,56.0988,45173.0
2023-01-30 12:15:00,60.4,60.4,60.25,60.26,31045.0,56.1081,56.1081,55.9688,55.978,31045.0
2023-01-30 12:20:00,60.26,60.31,60.25,60.27,30070.0,55.978,56.0245,55.9688,55.9873,30070.0
2023-01-30 12:25:00,60.27,60.3,60.22,60.28,40218.0,55.9873,56.0152,55.9409,55.9966,40218.0
2023-01-30 12:30:00,60.28,60.28,60.22,60.26,33108.0,55.9966,55.9966,55.9409,55.978,33108.0
2023-01-30 12:35:00,60.27,60.27,60.17,60.21,46721.0,55.9873,55.9873,55.8944,55.9316,46721.0
2023-01-30 12:40:00,60.21,60.24,60.15,60.15,19602.0,55.9316,55.9595,55.8759,55.8759,19602.0
2023-01-30 12:45:00,60.16,60.19,60.11,60.17,57031.0,55.8851,55.913,55.8387,55.8944,57031.0
2023-01-30 12:50:00,60.16,60.17,60.03,60.06,49334.0,55.8851,55.8944,55.7644,55.7923,49334.0
2023-01-30 12:55:00,60.05,60.08,60.0,60.07,27540.0,55.783,55.8108,55.7365,55.8015,27540.0
2023-01-30 13:00:00,60.06,60.12,60.04,60.12,15430.0,55.7923,55.848,55.7737,55.848,15430.0
2023-01-30 13:05:00,60.12,60.17,60.1,60.15,30666.0,55.848,55.8944,55.8294,55.8759,30666.0
2023-01-30 13:10:00,60.15,60.19,60.14,60.17,17981.0,55.8759,55.913,55.8666,55.8944,17981.0
2023-01-30 13:15:00,60.16,60.34,60.16,60.27,33029.0,55.8851,56.0524,55.8851,55.9873,33029.0
2023-01-30 13:20:00,60.27,60.3,60.25,60.27,16818.0,55.9873,56.0152,55.9688,55.9873,16818.0
2023-01-30 13:25:00,60.26,60.32,60.24,60.25,21666.0,55.978,56.0338,55.9595,55.9688,21666.0
2023-01-30 13:30:00,60.25,60.25,60.16,60.19,20878.0,55.9688,55.9688,55.8851,55.913,20878.0
2023-01-30 13:35:00,60.19,60.19,60.1,60.11,31286.0,55.913,55.913,55.8294,55.8387,31286.0
2023-01-30 13:40:00,60.11,60.14,60.08,60.09,25014.0,55.8387,55.8666,55.8108,55.8201,25014.0
2023-01-30 13:45:00,60.08,60.2,60.07,60.2,36658.0,55.8108,55.9223,55.8015,55.9223,36658.0
2023-01-30 13:50:00,60.19,60.23,60.15,60.22,23510.0,55.913,55.9502,55.8759,55.9409,23510.0
2023-01-30 13:55:00,60.22,60.22,60.11,60.14,39133.0,55.9409,55.9409,55.8387,55.8666,39133.0
2023-01-30 14:00:00,60.14,60.24,60.1,60.22,27943.0,55.8666,55.9595,55.8294,55.9409,27943.0
2023-01-30 14:05:00,60.21,60.23,60.14,60.15,25532.0,55.9316,55.9502,55.8666,55.8759,25532.0
2023-01-30 14:10:00,60.15,60.16,60.1,60.12,19703.0,55.8759,55.8851,55.8294,55.848,19703.0
2023-01-30 14:15:00,60.12,60.16,60.12,60.14,23533.0,55.848,55.8851,55.848,55.8666,23533.0
2023-01-30 14:20:00,60.14,60.15,60.07,60.12,27621.0,55.8666,55.8759,55.8015,55.848,27621.0
2023-01-30 14:25:00,60.11,60.16,60.1,60.13,28529.0,55.8387,55.8851,55.8294,55.8573,28529.0
2023-01-30 14:30:00,60.12,60.15,60.08,60.09,20019.0,55.848,55.8759,55.8108,55.8201,20019.0
2023-01-30 14:35:00,60.08,60.1,60.05,60.06,20106.0,55.8108,55.8294,55.783,55.7923,20106.0
2023-01-30 14:40:00,60.05,60.06,60.0,60.02,27585.0,55.783,55.7923,55.7365,55.7551,27585.0
2023-01-30 14:45:00,60.03,60.03,59.97,59.98,54169.0,55.7644,55.7644,55.7086,55.7179,54169.0
2023-01-30 14:50:00,59.98,60.01,59.96,59.98,30599.0,55.7179,55.7458,55.6994,55.7179,30599.0
2023-01-30 14:55:00,59.98,59.99,59.92,59.97,39047.0,55.7179,55.7272,55.6622,55.7086,39047.0
2023-01-30 15:00:00,59.98,60.05,59.96,60.04,28832.0,55.7179,55.783,55.6994,55.7737,28832.0
2023-01-30 15:05:00,60.04,60.05,59.88,59.93,73910.0,55.7737,55.783,55.625,55.6715,73910.0
2023-01-30 15:10:00,59.94,59.97,59.9,59.91,39192.0,55.6808,55.7086,55.6436,55.6529,39192.0
2023-01-30 15:15:00,59.9,59.94,59.88,59.92,71227.0,55.6436,55.6808,55.625,55.6622,71227.0
2023-01-30 15:20:00,59.91,59.93,59.83,59.87,116646.0,55.6529,55.6715,55.5786,55.6158,116646.0
2023-01-30 15:25:00,59.87,59.88,59.81,59.83,29660.0,55.6158,55.625,55.56,55.5786,29660.0
2023-01-30 15:30:00,59.83,59.87,59.81,59.87,58354.0,55.5786,55.6158,55.56,55.6158,58354.0
2023-01-30 15:35:00,59.87,59.97,59.84,59.96,72639.0,55.6158,55.7086,55.5879,55.6994,72639.0
2023-01-30 15:40:00,59.96,60.11,59.96,60.07,88046.0,55.6994,55.8387,55.6994,55.8015,88046.0
2023-01-30 15:45:00,60.07,60.12,59.98,60.01,87598.0,55.8015,55.848,55.7179,55.7458,87598.0
2023-01-30 15:50:00,60.0,60.06,59.92,59.93,157621.0,55.7365,55.7923,55.6622,55.6715,157621.0
2023-01-30 15:55:00,59.93,59.93,59.81,59.83,281804.0,55.6715,55.6715,55.56,55.5786,281804.0
2023-01-31 09:30:00,59.05,59.34,58.81,59.31,224007.0,54.854,55.1234,54.6311,55.0955,224007.0
2023-01-31 09:35:00,59.32,59.57,59.21,59.55,173343.0,55.1048,55.3371,55.0027,55.3185,173343.0
2023-01-31 09:40:00,59.54,59.93,59.54,59.69,108468.0,55.3092,55.6715,55.3092,55.4485,108468.0
2023-01-31 09:45:00,59.72,59.94,59.61,59.87,52772.0,55.4764,55.6808,55.3742,55.6158,52772.0
2023-01-31 09:50:00,59.88,60.01,59.73,59.82,102671.0,55.625,55.7458,55.4857,55.5693,102671.0
2023-01-31 09:55:00,59.82,59.88,59.64,59.66,82524.0,55.5693,55.625,55.4021,55.4207,82524.0
2023-01-31 10:00:00,59.66,59.76,59.55,59.55,89035.0,55.4207,55.5136,55.3185,55.3185,89035.0
2023-01-31 10:05:00,59.56,59.67,59.42,59.51,94989.0,55.3278,55.43,55.1977,55.2813,94989.0
2023-01-31 10:10:00,59.48,59.54,59.32,59.45,58473.0,55.2535,55.3092,55.1048,55.2256,58473.0
2023-01-31 10:15:00,59.46,59.56,59.37,59.41,83706.0,55.2349,55.3278,55.1513,55.1884,83706.0
2023-01-31 10:20:00,59.41,59.77,59.39,59.68,88899.0,55.1884,55.5229,55.1699,55.4393,88899.0
2023-01-31 10:25:00,59.67,59.81,59.58,59.76,32313.0,55.43,55.56,55.3464,55.5136,32313.0
2023-01-31 10:30:00,59.75,59.84,59.72,59.77,54101.0,55.5043,55.5879,55.4764,55.5229,54101.0
2023-01-31 10:35:00,59.78,59.94,59.78,59.89,50365.0,55.5322,55.6808,55.5322,55.6343,50365.0
2023-01-31 10:40:00,59.9,60.12,59.9,60.0,59499.0,55.6436,55.848,55.6436,55.7365,59499.0
2023-01-31 10:45:00,60.0,60.33,59.98,60.32,96348.0,55.7365,56.0431,55.7179,56.0338,96348.0
2023-01-31 10:50:00,60.33,60.39,60.02,60.07,76683.0,56.0431,56.0988,55.7551,55.8015,76683.0
2023-01-31 10:55:00,60.06,60.16,60.02,60.13,36214.0,55.7923,55.8851,55.7551,55.8573,36214.0
2023-01-31 11:00:00,60.14,60.3,60.14,60.17,60196.0,55.8666,56.0152,55.8666,55.8944,60196.0
2023-01-31 11:05:00,60.16,60.33,60.1,60.33,24861.0,55.8851,56.0431,55.8294,56.0431,24861.0
2023-01-31 11:10:00,60.31,60.31,60.05,60.06,50412.0,56.0245,56.0245,55.783,55.7923,50412.0
2023-01-31 11:15:00,60.06,60.06,59.93,59.99,25068.0,55.7923,55.7923,55.6715,55.7272,25068.0
2023-01-31 11:20:00,60.0,60.02,59.86,59.87,28397.0,55.7365,55.7551,55.6065,55.6158,28397.0
2023-01-31 11:25:00,59.83,59.93,59.78,59.86,37531.0,55.5786,55.6715,55.5322,55.6065,37531.0
2023-01-31 11:30:00,59.86,59.94,59.79,59.83,28381.0,55.6065,55.6808,55.5414,55.5786,28381.0
2023-01-31 11:35:00,59.86,59.88,59.83,59.84,14284.0,55.6065,55.625,55.5786,55.5879,14284.0
2023-01-31 11:40:00,59.84,59.85,59.72,59.78,16305.0,55.5879,55.5972,55.4764,55.5322,16305.0
2023-01-31 11:45:00,59.77,59.81,59.64,59.68,26874.0,55.5229,55.56,55.4021,55.4393,26874.0
2023-01-31 11:50:00,59.66,59.7,59.6,59.65,17271.0,55.4207,55.4578,55.3649,55.4114,17271.0
2023-01-31 11:55:00,59.66,59.66,59.59,59.59,15280.0,55.4207,55.4207,55.3557,55.3557,15280.0
2023-01-31 12:00:00,59.6,59.62,59.5,59.59,20422.0,55.3649,55.3835,55.272,55.3557,20422.0
2023-01-31 12:05:00,59.6,59.62,59.52,59.54,35707.0,55.3649,55.3835,55.2906,55.3092,35707.0
2023-01-31 12:10:00,59.54,59.58,59.46,59.48,83790.0,55.3092,55.3464,55.2349,55.2535,83790.0
2023-01-31 12:15:00,59.49,59.5,59.42,59.46,30038.0,55.2628,55.272,55.1977,55.2349,30038.0
2023-01-31 12:20:00,59.45,59.57,59.43,59.57,24974.0,55.2256,55.3371,55.207,55.3371,24974.0
2023-01-31 12:25:00,59.57,59.57,59.5,59.55,15898.0,55.3371,55.3371,55.272,55.3185,15898.0
2023-01-31 12:30:00,59.55,59.55,59.44,59.47,13211.0,55.3185,55.3185,55.2163,55.2442,13211.0
2023-01-31 12:35:00,59.48,59.52,59.45,59.52,21744.0,55.2535,55.2906,55.2256,55.2906,21744.0
2023-01-31 12:40:00,59.52,59.58,59.5,59.56,21008.0,55.2906,55.3464,55.272,55.3278,21008.0
2023-01-31 12:45:00,59.56,59.61,59.55,59.6,20445.0,55.3278,55.3742,55.3185,55.3649,20445.0
2023-01-31 12:50:00,59.61,59.61,59.54,59.55,13278.0,55.3742,55.3742,55.3092,55.3185,13278.0
2023-01-31 12:55:00,59.55,59.57,59.52,59.57,20125.0,55.3185,55.3371,55.2906,55.3371,20125.0
2023-01-31 13:00:00,59.57,59.58,59.51,59.56,21467.0,55.3371,55.3464,55.2813,55.3278,21467.0
2023-01-31 13:05:00,59.56,59.6,59.54,59.59,15717.0,55.3278,55.3649,55.3092,55.3557,15717.0
2023-01-31 13:10:00,59.58,59.63,59.53,59.6,26182.0,55.3464,55.3928,55.2999,55.3649,26182.0
2023-01-31 13:15:00,59.6,59.62,59.57,59.62,31166.0,55.3649,55.3835,55.3371,55.3835,31166.0
2023-01-31 13:20:00,59.62,59.64,59.58,59.6,40475.0,55.3835,55.4021,55.3464,55.3649,40475.0
2023-01-31 13:25:00,59.61,59.71,59.6,59.7,37907.0,55.3742,55.4671,55.3649,55.4578,37907.0
2023-01-31 13:30:00,59.69,59.73,59.64,59.66,26364.0,55.4485,55.4857,55.4021,55.4207,26364.0
2023-01-31 13:35:00,59.67,59.69,59.58,59.65,42088.0,55.43,55.4485,55.3464,55.4114,42088.0
2023-01-31 13:40:00,59.65,59.66,59.58,59.63,19785.0,55.4114,55.4207,55.3464,55.3928,19785.0
2023-01-31 13:45:00,59.64,59.77,59.64,59.76,28462.0,55.4021,55.5229,55.4021,55.5136,28462.0
2023-01-31 13:50:00,59.76,59.79,59.74,59.75,21504.0,55.5136,55.5414,55.495,55.5043,21504.0
2023-01-31 13:55:00,59.75,59.8,59.74,59.78,17833.0,55.5043,55.5507,55.495,55.5322,17833.0
2023-01-31 14:00:00,59.79,59.85,59.78,59.85,26718.0,55.5414,55.5972,55.5322,55.5972,26718.0
2023-01-31 14:05:00,59.84,59.91,59.82,59.91,22274.0,55.5879,55.6529,55.5693,55.6529,22274.0
2023-01-31 14:10:00,59.9,59.95,59.89,59.95,14413.0,55.6436,55.6901,55.6343,55.6901,14413.0
2023-01-31 14:15:00,59.95,59.97,59.89,59.96,25160.0,55.6901,55.7086,55.6343,55.6994,25160.0
2023-01-31 14:20:00,59.95,60.0,59.91,59.99,22229.0,55.6901,55.7365,55.6529,55.7272,22229.0
2023-01-31 14:25:00,59.99,60.02,59.98,60.01,16223.0,55.7272,55.7551,55.7179,55.7458,16223.0
2023-01-31 14:30:00,60.01,60.06,59.98,60.01,31664.0,55.7458,55.7923,55.7179,55.7458,31664.0
2023-01-31 14:35:00,60.03,60.04,59.98,60.0,19671.0,55.7644,55.7737,55.7179,55.7365,19671.0
2023-01-31 14:40:00,60.0,60.07,59.99,60.0,27943.0,55.7365,55.8015,55.7272,55.7365,27943.0
2023-01-31 14:45:00,60.01,60.05,59.97,60.02,20387.0,55.7458,55.783,55.7086,55.7551,20387.0
2023-01-31 14:50:00,60.02,60.05,60.0,60.0,15470.0,55.7551,55.783,55.7365,55.7365,15470.0
2023-01-31 14:55:00,60.01,60.01,59.96,59.96,21303.0,55.7458,55.7458,55.6994,55.6994,21303.0
2023-01-31 15:00:00,59.95,60.01,59.92,59.93,23153.0,55.6901,55.7458,55.6622,55.6715,23153.0
2023-01-31 15:05:00,59.93,59.95,59.84,59.85,36342.0,55.6715,55.6901,55.5879,55.5972,36342.0
2023-01-31 15:10:00,59.85,59.86,59.78,59.82,31631.0,55.5972,55.6065,55.5322,55.5693,31631.0
2023-01-31 15:15:00,59.82,59.84,59.74,59.76,23134.0,55.5693,55.5879,55.495,55.5136,23134.0
2023-01-31 15:20:00,59.77,59.81,59.74,59.77,54080.0,55.5229,55.56,55.495,55.5229,54080.0
2023-01-31 15:25:00,59.76,59.78,59.72,59.74,34289.0,55.5136,55.5322,55.4764,55.495,34289.0
2023-01-31 15:30:00,59.73,59.75,59.67,59.7,45044.0,55.4857,55.5043,55.43,55.4578,45044.0
2023-01-31 15:35:00,59.7,59.7,59.53,59.54,57247.0,55.4578,55.4578,55.2999,55.3092,57247.0
2023-01-31 15:40:00,59.54,59.55,59.41,59.46,88719.0,55.3092,55.3185,55.1884,55.2349,88719.0
2023-01-31 15:45:00,59.46,59.63,59.45,59.58,90767.0,55.2349,55.3928,55.2256,55.3464,90767.0
2023-01-31 15:50:00,59.58,59.64,59.52,59.54,147284.0,55.3464,55.4021,55.2906,55.3092,147284.0
2023-01-31 15:55:00,59.53,59.55,59.44,59.54,305898.0,55.2999,55.3185,55.2163,55.3092,305898.0
2023-02-01 09:30:00,60.13,60.42,59.96,60.02,325143.0,55.8573,56.1267,55.6994,55.7551,325143.0
2023-02-01 09:35:00,60.03,60.59,59.98,60.57,143845.0,55.7644,56.2846,55.7179,56.266,143845.0
2023-02-01 09:40:00,60.58,61.27,60.52,61.26,270350.0,56.2753,56.9163,56.2196,56.907,270350.0
2023-02-01 09:45:00,61.27,61.76,61.26,61.65,200962.0,56.9163,57.3715,56.907,57.2693,200962.0
2023-02-01 09:50:00,61.65,61.69,61.13,61.54,127453.0,57.2693,57.3064,56.7862,57.1671,127453.0
2023-02-01 09:55:00,61.51,61.59,61.1,61.2,161508.0,57.1392,57.2135,56.7584,56.8512,161508.0
2023-02-01 10:00:00,61.21,61.21,60.73,60.83,105359.0,56.8605,56.8605,56.4146,56.5075,105359.0
2023-02-01 10:05:00,60.81,60.87,60.69,60.7,48975.0,56.489,56.5447,56.3775,56.3868,48975.0
2023-02-01 10:10:00,60.68,60.93,60.66,60.92,58371.0,56.3682,56.6004,56.3496,56.5911,58371.0
2023-02-01 10:15:00,60.92,60.93,60.51,60.6,116388.0,56.5911,56.6004,56.2103,56.2939,116388.0
2023-02-01 10:20:00,60.6,60.65,60.36,60.45,52784.0,56.2939,56.3403,56.0709,56.1545,52784.0
2023-02-01 10:25:00,60.41,60.41,60.14,60.23,67773.0,56.1174,56.1174,55.8666,55.9502,67773.0
2023-02-01 10:30:00,60.25,60.33,60.13,60.14,46883.0,55.9688,56.0431,55.8573,55.8666,46883.0
2023-02-01 10:35:00,60.15,60.2,59.85,59.99,81571.0,55.8759,55.9223,55.5972,55.7272,81571.0
2023-02-01 10:40:00,59.99,60.09,59.89,59.95,92608.0,55.7272,55.8201,55.6343,55.6901,92608.0
2023-02-01 10:45:00,59.95,60.04,59.89,59.95,43272.0,55.6901,55.7737,55.6343,55.6901,43272.0
2023-02-01 10:50:00,59.94,59.96,59.82,59.92,43661.0,55.6808,55.6994,55.5693,55.6622,43661.0
2023-02-01 10:55:00,59.92,59.95,59.78,59.78,37618.0,55.6622,55.6901,55.5322,55.5322,37618.0
2023-02-01 11:00:00,59.76,59.82,59.7,59.78,61417.0,55.5136,55.5693,55.4578,55.5322,61417.0
2023-02-01 11:05:00,59.78,59.83,59.65,59.83,77138.0,55.5322,55.5786,55.4114,55.5786,77138.0
2023-02-01 11:10:00,59.84,59.96,59.81,59.87,32040.0,55.5879,55.6994,55.56,55.6158,32040.0
2023-02-01 11:15:00,59.85,59.91,59.81,59.85,25093.0,55.5972,55.6529,55.56,55.5972,25093.0
2023-02-01 11:20:00,59.86,59.9,59.8,59.85,43971.0,55.6065,55.6436,55.5507,55.5972,43971.0
2023-02-01 11:25:00,59.85,59.94,59.77,59.82,45934.0,55.5972,55.6808,55.5229,55.5693,45934.0
2023-02-01 11:30:00,59.83,59.89,59.72,59.82,55013.0,55.5786,55.6343,55.4764,55.5693,55013.0
2023-02-01 11:35:00,59.82,59.84,59.72,59.75,55847.0,55.5693,55.5879,55.4764,55.5043,55847.0
2023-02-01 11:40:00,59.75,59.76,59.69,59.74,24777.0,55.5043,55.5136,55.4485,55.495,24777.0
2023-02-01 11:45:00,59.74,59.82,59.74,59.8,25647.0,55.495,55.5693,55.495,55.5507,25647.0
2023-02-01 11:50:00,59.8,59.86,59.71,59.74,37626.0,55.5507,55.6065,55.4671,55.495,37626.0
2023-02-01 11:55:00,59.74,59.74,59.6,59.61,40197.0,55.495,55.495,55.3649,55.3742,40197.0
2023-02-01 12:00:00,59.62,59.72,59.58,59.71,39066.0,55.3835,55.4764,55.3464,55.4671,39066.0
2023-02-01 12:05:00,59.71,59.71,59.58,59.59,35112.0,55.4671,55.4671,55.3464,55.3557,35112.0
2023-02-01 12:10:00,59.58,59.64,59.48,59.59,90268.0,55.3464,55.4021,55.2535,55.3557,90268.0
2023-02-01 12:15:00,59.59,59.62,59.46,59.46,37936.0,55.3557,55.3835,55.2349,55.2349,37936.0
2023-02-01 12:20:00,59.46,59.5,59.44,59.46,19660.0,55.2349,55.272,55.2163,55.2349,19660.0
2023-02-01 12:25:00,59.47,59.48,59.39,59.41,34574.0,55.2442,55.2535,55.1699,55.1884,34574.0
2023-02-01 12:30:00,59.4,59.45,59.34,59.38,51538.0,55.1792,55.2256,55.1234,55.1606,51538.0
2023-02-01 12:35:00,59.38,59.39,59.28,59.33,32810.0,55.1606,55.1699,55.0677,55.1141,32810.0
2023-02-01 12:40:00,59.31,59.34,59.25,59.25,19217.0,55.0955,55.1234,55.0398,55.0398,19217.0
2023-02-01 12:45:00,59.26,59.26,59.19,59.21,35484.0,55.0491,55.0491,54.9841,55.0027,35484.0
2023-02-01 12:50:00,59.19,59.31,59.18,59.29,28014.0,54.9841,55.0955,54.9748,55.077,28014.0
2023-02-01 12:55:00,59.29,59.42,59.28,59.42,32641.0,55.077,55.1977,55.0677,55.1977,32641.0
2023-02-01 13:00:00,59.42,59.42,59.31,59.4,29182.0,55.1977,55.1977,55.0955,55.1792,29182.0
2023-02-01 13:05:00,59.39,59.43,59.34,59.41,20077.0,55.1699,55.207,55.1234,55.1884,20077.0
2023-02-01 13:10:00,59.41,59.51,59.39,59.51,18081.0,55.1884,55.2813,55.1699,55.2813,18081.0
2023-02-01 13:15:00,59.51,59.57,59.5,59.5,21456.0,55.2813,55.3371,55.272,55.272,21456.0
2023-02-01 13:20:00,59.51,59.57,59.47,59.55,24200.0,55.2813,55.3371,55.2442,55.3185,24200.0
2023-02-01 13:25:00,59.56,59.61,59.55,59.57,28909.0,55.3278,55.3742,55.3185,55.3371,28909.0
2023-02-01 13:30:00,59.56,59.62,59.56,59.58,18234.0,55.3278,55.3835,55.3278,55.3464,18234.0
2023-02-01 13:35:00,59.57,59.57,59.51,59.57,11226.0,55.3371,55.3371,55.2813,55.3371,11226.0
2023-02-01 13:40:00,59.56,59.56,59.47,59.47,19105.0,55.3278,55.3278,55.2442,55.2442,19105.0
2023-02-01 13:45:00,59.47,59.5,59.43,59.49,26557.0,55.2442,55.272,55.207,55.2628,26557.0
2023-02-01 13:50:00,59.5,59.61,59.5,59.54,62107.0,55.272,55.3742,55.272,55.3092,62107.0
2023-02-01 13:55:00,59.55,59.62,59.53,59.58,36127.0,55.3185,55.3835,55.2999,55.3464,36127.0
2023-02-01 14:00:00,59.56,59.66,59.33,59.42,56361.0,55.3278,55.4207,55.1141,55.1977,56361.0
2023-02-01 14:05:00,59.41,59.79,59.41,59.72,32516.0,55.1884,55.5414,55.1884,55.4764,32516.0
2023-02-01 14:10:00,59.73,59.88,59.72,59.76,50867.0,55.4857,55.625,55.4764,55.5136,50867.0
2023-02-01 14:15:00,59.75,59.82,59.56,59.57,31773.0,55.5043,55.5693,55.3278,55.3371,31773.0
2023-02-01 14:20:00,59.57,59.67,59.56,59.61,30709.0,55.3371,55.43,55.3278,55.3742,30709.0
2023-02-01 14:25:00,59.59,59.61,59.54,59.55,23379.0,55.3557,55.3742,55.3092,55.3185,23379.0
2023-02-01 14:30:00,59.56,59.61,59.24,59.36,87571.0,55.3278,55.3742,55.0305,55.142,87571.0
2023-02-01 14:35:00,59.36,60.03,59.31,60.02,97288.0,55.142,55.7644,55.0955,55.7551,97288.0
2023-02-01 14:40:00,60.02,60.33,59.93,60.31,93245.0,55.7551,56.0431,55.6715,56.0245,93245.0
2023-02-01 14:45:00,60.32,60.56,60.31,60.4,99417.0,56.0338,56.2567,56.0245,56.1081,99417.0
2023-02-01 14:50:00,60.41,60.5,60.31,60.31,69852.0,56.1174,56.201,56.0245,56.0245,69852.0
2023-02-01 14:55:00,60.32,60.35,60.08,60.13,68004.0,56.0338,56.0616,55.8108,55.8573,68004.0
2023-02-01 15:00:00,60.13,60.4,60.13,60.38,88385.0,55.8573,56.1081,55.8573,56.0895,88385.0
2023-02-01 15:05:00,60.38,60.6,60.38,60.58,77659.0,56.0895,56.2939,56.0895,56.2753,77659.0
2023-02-01 15:10:00,60.58,60.59,60.44,60.46,53310.0,56.2753,56.2846,56.1453,56.1638,53310.0
2023-02-01 15:15:00,60.46,60.48,60.3,60.46,70240.0,56.1638,56.1824,56.0152,56.1638,70240.0
2023-02-01 15:20:00,60.48,60.53,60.4,60.49,65579.0,56.1824,56.2289,56.1081,56.1917,65579.0
2023-02-01 15:25:00,60.49,60.6,60.41,60.6,65201.0,56.1917,56.2939,56.1174,56.2939,65201.0
2023-02-01 15:30:00,60.6,60.71,60.59,60.71,84868.0,56.2939,56.3961,56.2846,56.3961,84868.0
2023-02-01 15:35:00,60.71,60.98,60.71,60.89,130002.0,56.3961,56.6469,56.3961,56.5633,130002.0
2023-02-01 15:40:00,60.89,60.97,60.71,60.78,115737.0,56.5633,56.6376,56.3961,56.4611,115737.0
2023-02-01 15:45:00,60.77,60.78,60.58,60.58,110430.0,56.4518,56.4611,56.2753,56.2753,110430.0
2023-02-01 15:50:00,60.58,60.58,60.32,60.42,219694.0,56.2753,56.2753,56.0338,56.1267,219694.0
2023-02-01 15:55:00,60.42,60.49,60.37,60.46,346611.0,56.1267,56.1917,56.0802,56.1638,346611.0
2023-02-02 09:30:00,60.3,60.3,59.75,59.94,315299.0,56.0152,56.0152,55.5043,55.6808,315299.0
2023-02-02 09:35:00,59.95,60.09,59.36,59.49,149536.0,55.6901,55.8201,55.142,55.2628,149536.0
2023-02-02 09:40:00,59.49,59.58,59.22,59.55,184542.0,55.2628,55.3464,55.0119,55.3185,184542.0
2023-02-02 09:45:00,59.57,59.85,59.31,59.41,278878.0,55.3371,55.5972,55.0955,55.1884,278878.0
2023-02-02 09:50:00,59.42,59.75,59.4,59.41,177484.0,55.1977,55.5043,55.1792,55.1884,177484.0
2023-02-02 09:55:00,59.4,59.47,58.7,58.7,318389.0,55.1792,55.2442,54.5289,54.5289,318389.0
2023-02-02 10:00:00,58.69,58.91,58.5,58.69,156156.0,54.5196,54.724,54.3431,54.5196,156156.0
2023-02-02 10:05:00,58.67,58.96,58.57,58.58,125012.0,54.501,54.7704,54.4081,54.4174,125012.0
2023-02-02 10:10:00,58.57,58.69,58.4,58.43,200643.0,54.4081,54.5196,54.2502,54.2781,200643.0
2023-02-02 10:15:00,58.43,58.75,58.41,58.69,124654.0,54.2781,54.5753,54.2595,54.5196,124654.0
2023-02-02 10:20:00,58.69,58.82,58.58,58.76,93834.0,54.5196,54.6404,54.4174,54.5846,93834.0
2023-02-02 10:25:00,58.76,58.78,58.5,58.7,87353.0,54.5846,54.6032,54.3431,54.5289,87353.0
2023-02-02 10:30:00,58.72,58.98,58.7,58.91,108133.0,54.5475,54.789,54.5289,54.724,108133.0
2023-02-02 10:35:00,58.9,58.96,58.82,58.87,90567.0,54.7147,54.7704,54.6404,54.6868,90567.0
2023-02-02 10:40:00,58.85,59.03,58.79,58.96,86220.0,54.6682,54.8354,54.6125,54.7704,86220.0
2023-02-02 10:45:00,58.95,59.04,58.8,58.92,70880.0,54.7611,54.8447,54.6218,54.7333,70880.0
2023-02-02 10:50:00,58.91,59.03,58.84,58.97,72257.0,54.724,54.8354,54.6589,54.7797,72257.0
2023-02-02 10:55:00,58.99,59.11,58.94,59.04,69981.0,54.7983,54.9098,54.7518,54.8447,69981.0
2023-02-02 11:00:00,59.03,59.08,58.91,59.0,59891.0,54.8354,54.8819,54.724,54.8076,59891.0
2023-02-02 11:05:00,59.0,59.08,58.92,59.08,78961.0,54.8076,54.8819,54.7333,54.8819,78961.0
2023-02-02 11:10:00,59.09,59.14,58.93,59.01,54903.0,54.8912,54.9376,54.7426,54.8169,54903.0
2023-02-02 11:15:00,59.01,59.04,58.88,58.96,55141.0,54.8169,54.8447,54.6961,54.7704,55141.0
2023-02-02 11:20:00,58.96,59.1,58.82,58.83,92309.0,54.7704,54.9005,54.6404,54.6497,92309.0
2023-02-02 11:25:00,58.83,58.91,58.72,58.75,59507.0,54.6497,54.724,54.5475,54.5753,59507.0
2023-02-02 11:30:00,58.75,58.75,58.63,58.63,64812.0,54.5753,54.5753,54.4639,54.4639,64812.0
2023-02-02 11:35:00,58.6,58.71,58.56,58.6,80133.0,54.436,54.5382,54.3988,54.436,80133.0
2023-02-02 11:40:00,58.6,58.63,58.55,58.55,66473.0,54.436,54.4639,54.3896,54.3896,66473.0
2023-02-02 11:45:00,58.56,58.6,58.46,58.49,80434.0,54.3988,54.436,54.3059,54.3338,80434.0
2023-02-02 11:50:00,58.49,58.6,58.46,58.48,91176.0,54.3338,54.436,54.3059,54.3245,91176.0
2023-02-02 11:55:00,58.47,58.5,58.41,58.46,79828.0,54.3152,54.3431,54.2595,54.3059,79828.0
2023-02-02 12:00:00,58.46,58.71,58.46,58.68,56480.0,54.3059,54.5382,54.3059,54.5103,56480.0
2023-02-02 12:05:00,58.68,58.75,58.64,58.66,35094.0,54.5103,54.5753,54.4732,54.4917,35094.0
2023-02-02 12:10:00,58.65,58.83,58.61,58.83,43816.0,54.4824,54.6497,54.4453,54.6497,43816.0
2023-02-02 12:15:00,58.83,58.87,58.79,58.82,31897.0,54.6497,54.6868,54.6125,54.6404,31897.0
2023-02-02 12:20:00,58.83,58.84,58.74,58.8,39876.0,54.6497,54.6589,54.5661,54.6218,39876.0
2023-02-02 12:25:00,58.8,58.83,58.72,58.82,47722.0,54.6218,54.6497,54.5475,54.6404,47722.0
2023-02-02 12:30:00,58.82,58.86,58.78,58.82,38781.0,54.6404,54.6775,54.6032,54.6404,38781.0
2023-02-02 12:35:00,58.82,58.84,58.69,58.72,38621.0,54.6404,54.6589,54.5196,54.5475,38621.0
2023-02-02 12:40:00,58.72,58.82,58.65,58.73,131310.0,54.5475,54.6404,54.4824,54.5568,131310.0
2023-02-02 12:45:00,58.74,58.75,58.68,58.72,24672.0,54.5661,54.5753,54.5103,54.5475,24672.0
2023-02-02 12:50:00,58.7,58.74,58.67,58.73,24230.0,54.5289,54.5661,54.501,54.5568,24230.0
2023-02-02 12:55:00,58.72,58.72,58.66,58.68,24652.0,54.5475,54.5475,54.4917,54.5103,24652.0
2023-02-02 13:00:00,58.68,58.84,58.68,58.82,35840.0,54.5103,54.6589,54.5103,54.6404,35840.0
2023-02-02 13:05:00,58.81,58.89,58.79,58.88,41657.0,54.6311,54.7054,54.6125,54.6961,41657.0
2023-02-02 13:10:00,58.86,58.94,58.86,58.92,35986.0,54.6775,54.7518,54.6775,54.7333,35986.0
2023-02-02 13:15:00,58.93,58.99,58.89,58.98,27371.0,54.7426,54.7983,54.7054,54.789,27371.0
2023-02-02 13:20:00,58.98,59.07,58.97,59.05,54665.0,54.789,54.8726,54.7797,54.854,54665.0
2023-02-02 13:25:00,59.04,59.14,59.02,59.06,63245.0,54.8447,54.9376,54.8262,54.8633,63245.0
2023-02-02 13:30:00,59.06,59.09,59.03,59.08,30269.0,54.8633,54.8912,54.8354,54.8819,30269.0
2023-02-02 13:35:00,59.08,59.08,59.01,59.05,16361.0,54.8819,54.8819,54.8169,54.854,16361.0
2023-02-02 13:40:00,59.06,59.15,59.05,59.15,22477.0,54.8633,54.9469,54.854,54.9469,22477.0
2023-02-02 13:45:00,59.18,59.25,59.17,59.22,39784.0,54.9748,55.0398,54.9655,55.0119,39784.0
2023-02-02 13:50:00,59.22,59.28,59.21,59.27,23883.0,55.0119,55.0677,55.0027,55.0584,23883.0
2023-02-02 13:55:00,59.28,59.3,59.24,59.26,39897.0,55.0677,55.0863,55.0305,55.0491,39897.0
2023-02-02 14:00:00,59.26,59.31,59.23,59.26,24249.0,55.0491,55.0955,55.0212,55.0491,24249.0
2023-02-02 14:05:00,59.25,59.34,59.24,59.25,28971.0,55.0398,55.1234,55.0305,55.0398,28971.0
2023-02-02 14:10:00,59.25,59.26,59.04,59.08,48076.0,55.0398,55.0491,54.8447,54.8819,48076.0
2023-02-02 14:15:00,59.08,59.08,59.01,59.06,29654.0,54.8819,54.8819,54.8169,54.8633,29654.0
2023-02-02 14:20:00,59.06,59.1,58.97,58.98,50787.0,54.8633,54.9005,54.7797,54.789,50787.0
2023-02-02 14:25:00,58.98,59.07,58.98,59.07,22424.0,54.789,54.8726,54.789,54.8726,22424.0
2023-02-02 14:30:00,59.06,59.06,58.97,59.01,50568.0,54.8633,54.8633,54.7797,54.8169,50568.0
2023-02-02 14:35:00,59.01,59.09,58.99,59.05,64040.0,54.8169,54.8912,54.7983,54.854,64040.0
2023-02-02 14:40:00,59.05,59.07,58.85,58.95,43008.0,54.854,54.8726,54.6682,54.7611,43008.0
2023-02-02 14:45:00,58.96,58.96,58.81,58.95,35044.0,54.7704,54.7704,54.6311,54.7611,35044.0
2023-02-02 14:50:00,58.95,58.98,58.77,58.8,38933.0,54.7611,54.789,54.5939,54.6218,38933.0
2023-02-02 14:55:00,58.79,58.82,58.72,58.75,38276.0,54.6125,54.6404,54.5475,54.5753,38276.0
2023-02-02 15:00:00,58.74,58.8,58.7,58.76,66602.0,54.5661,54.6218,54.5289,54.5846,66602.0
2023-02-02 15:05:00,58.77,58.95,58.77,58.8,37234.0,54.5939,54.7611,54.5939,54.6218,37234.0
2023-02-02 15:10:00,58.81,58.97,58.81,58.97,26847.0,54.6311,54.7797,54.6311,54.7797,26847.0
2023-02-02 15:15:00,58.96,59.02,58.89,59.01,35663.0,54.7704,54.8262,54.7054,54.8169,35663.0
2023-02-02 15:20:00,59.01,59.11,59.0,59.08,40235.0,54.8169,54.9098,54.8076,54.8819,40235.0
2023-02-02 15:25:00,59.08,59.21,59.08,59.17,64604.0,54.8819,55.0027,54.8819,54.9655,64604.0
2023-02-02 15:30:00,59.17,59.25,59.16,59.2,45008.0,54.9655,55.0398,54.9562,54.9934,45008.0
2023-02-02 15:35:00,59.21,59.24,59.12,59.14,70703.0,55.0027,55.0305,54.919,54.9376,70703.0
2023-02-02 15:40:00,59.14,59.16,59.06,59.09,46824.0,54.9376,54.9562,54.8633,54.8912,46824.0
2023-02-02 15:45:00,59.08,59.16,59.07,59.13,81842.0,54.8819,54.9562,54.8726,54.9283,81842.0
2023-02-02 15:50:00,59.14,59.43,59.14,59.35,203538.0,54.9376,55.207,54.9376,55.1327,203538.0
2023-02-02 15:55:00,59.35,59.39,59.26,59.31,262221.0,55.1327,55.1699,55.0491,55.0955,262221.0
2023-02-03 09:30:00,58.69,58.77,57.89,58.34,272284.0,54.5196,54.5939,53.7765,54.1945,272284.0
2023-02-03 09:35:00,58.35,59.11,58.13,59.02,246334.0,54.2038,54.9098,53.9994,54.8262,246334.0
2023-02-03 09:40:00,59.04,59.29,58.97,59.28,174265.0,54.8447,55.077,54.7797,55.0677,174265.0
2023-02-03 09:45:00,59.29,59.49,59.22,59.27,175149.0,55.077,55.2628,55.0119,55.0584,175149.0
2023-02-03 09:50:00,59.25,59.25,58.74,58.74,94222.0,55.0398,55.0398,54.5661,54.5661,94222.0
2023-02-03 09:55:00,58.74,58.94,58.73,58.75,86565.0,54.5661,54.7518,54.5568,54.5753,86565.0
2023-02-03 10:00:00,58.73,58.75,58.27,58.33,89311.0,54.5568,54.5753,54.1294,54.1852,89311.0
2023-02-03 10:05:00,58.31,58.31,57.95,57.96,125617.0,54.1666,54.1666,53.8322,53.8415,125617.0
2023-02-03 10:10:00,57.96,58.37,57.96,58.37,77275.0,53.8415,54.2223,53.8415,54.2223,77275.0
2023-02-03 10:15:00,58.35,58.46,58.22,58.29,77444.0,54.2038,54.3059,54.083,54.148,77444.0
2023-02-03 10:20:00,58.28,58.3,58.04,58.19,97799.0,54.1387,54.1573,53.9158,54.0551,97799.0
2023-02-03 10:25:00,58.2,58.28,58.12,58.14,98659.0,54.0644,54.1387,53.9901,54.0087,98659.0
2023-02-03 10:30:00,58.15,58.33,58.06,58.33,68302.0,54.018,54.1852,53.9344,54.1852,68302.0
2023-02-03 10:35:00,58.34,58.58,58.3,58.56,52888.0,54.1945,54.4174,54.1573,54.3988,52888.0
2023-02-03 10:40:00,58.57,58.74,58.56,58.62,67971.0,54.4081,54.5661,54.3988,54.4546,67971.0
2023-02-03 10:45:00,58.62,58.74,58.58,58.64,28552.0,54.4546,54.5661,54.4174,54.4732,28552.0
2023-02-03 10:50:00,58.64,58.64,58.41,58.42,34071.0,54.4732,54.4732,54.2595,54.2688,34071.0
2023-02-03 10:55:00,58.41,58.49,58.25,58.29,35258.0,54.2595,54.3338,54.1109,54.148,35258.0
2023-02-03 11:00:00,58.29,58.38,58.24,58.24,53970.0,54.148,54.2316,54.1016,54.1016,53970.0
2023-02-03 11:05:00,58.24,58.29,58.17,58.27,54763.0,54.1016,54.148,54.0366,54.1294,54763.0
2023-02-03 11:10:00,58.28,58.34,58.28,58.32,20355.0,54.1387,54.1945,54.1387,54.1759,20355.0
2023-02-03 11:15:00,58.32,58.34,58.2,58.3,21183.0,54.1759,54.1945,54.0644,54.1573,21183.0
2023-02-03 11:20:00,58.3,58.33,58.29,58.33,20504.0,54.1573,54.1852,54.148,54.1852,20504.0
2023-02-03 11:25:00,58.34,58.38,58.28,58.34,15051.0,54.1945,54.2316,54.1387,54.1945,15051.0
2023-02-03 11:30:00,58.34,58.44,58.32,58.37,29517.0,54.1945,54.2874,54.1759,54.2223,29517.0
2023-02-03 11:35:00,58.38,58.38,58.23,58.31,42988.0,54.2316,54.2316,54.0923,54.1666,42988.0
2023-02-03 11:40:00,58.3,58.34,58.24,58.29,19264.0,54.1573,54.1945,54.1016,54.148,19264.0
2023-02-03 11:45:00,58.29,58.32,58.21,58.21,32886.0,54.148,54.1759,54.0737,54.0737,32886.0
2023-02-03 11:50:00,58.21,58.32,58.16,58.26,40894.0,54.0737,54.1759,54.0273,54.1202,40894.0
2023-02-03 11:55:00,58.26,58.27,58.08,58.1,64260.0,54.1202,54.1294,53.9529,53.9715,64260.0
2023-02-03 12:00:00,58.09,58.16,58.08,58.12,36410.0,53.9622,54.0273,53.9529,53.9901,36410.0
2023-02-03 12:05:00,58.12,58.14,58.07,58.11,33278.0,53.9901,54.0087,53.9437,53.9808,33278.0
2023-02-03 12:10:00,58.12,58.23,58.11,58.21,19334.0,53.9901,54.0923,53.9808,54.0737,19334.0
2023-02-03 12:15:00,58.23,58.3,58.2,58.29,13061.0,54.0923,54.1573,54.0644,54.148,13061.0
2023-02-03 12:20:00,58.29,58.32,58.27,58.3,15410.0,54.148,54.1759,54.1294,54.1573,15410.0
2023-02-03 12:25:00,58.3,58.33,58.11,58.12,43435.0,54.1573,54.1852,53.9808,53.9901,43435.0
2023-02-03 12:30:00,58.12,58.19,58.1,58.13,17102.0,53.9901,54.0551,53.9715,53.9994,17102.0
2023-02-03 12:35:00,58.13,58.16,58.1,58.15,25341.0,53.9994,54.0273,53.9715,54.018,25341.0
2023-02-03 12:40:00,58.16,58.2,58.14,58.15,17674.0,54.0273,54.0644,54.0087,54.018,17674.0
2023-02-03 12:45:00,58.15,58.19,58.12,58.13,20799.0,54.018,54.0551,53.9901,53.9994,20799.0
2023-02-03 12:50:00,58.13,58.17,58.07,58.07,32942.0,53.9994,54.0366,53.9437,53.9437,32942.0
2023-02-03 12:55:00,58.06,58.06,57.95,57.97,69537.0,53.9344,53.9344,53.8322,53.8508,69537.0
2023-02-03 13:00:00,57.96,58.0,57.91,57.93,25836.0,53.8415,53.8786,53.795,53.8136,25836.0
2023-02-03 13:05:00,57.93,57.93,57.86,57.86,40990.0,53.8136,53.8136,53.7486,53.7486,40990.0
2023-02-03 13:10:00,57.87,57.89,57.71,57.82,93981.0,53.7579,53.7765,53.6092,53.7114,93981.0
2023-02-03 13:15:00,57.83,57.85,57.77,57.78,38543.0,53.7207,53.7393,53.665,53.6743,38543.0
2023-02-03 13:20:00,57.77,57.78,57.69,57.73,73741.0,53.665,53.6743,53.5907,53.6278,73741.0
2023-02-03 13:25:00,57.74,57.82,57.72,57.73,28959.0,53.6371,53.7114,53.6185,53.6278,28959.0
2023-02-03 13:30:00,57.72,57.75,57.62,57.73,62166.0,53.6185,53.6464,53.5256,53.6278,62166.0
2023-02-03 13:35:00,57.73,57.79,57.72,57.76,51223.0,53.6278,53.6836,53.6185,53.6557,51223.0
2023-02-03 13:40:00,57.75,57.75,57.6,57.62,65552.0,53.6464,53.6464,53.5071,53.5256,65552.0
2023-02-03 13:45:00,57.63,57.72,57.55,57.7,53986.0,53.5349,53.6185,53.4606,53.6,53986.0
2023-02-03 13:50:00,57.71,57.88,57.71,57.88,25932.0,53.6092,53.7672,53.6092,53.7672,25932.0
2023-02-03 13:55:00,57.89,57.9,57.81,57.84,21217.0,53.7765,53.7857,53.7021,53.73,21217.0
2023-02-03 14:00:00,57.84,57.84,57.75,57.79,30552.0,53.73,53.73,53.6464,53.6836,30552.0
2023-02-03 14:05:00,57.79,57.82,57.73,57.75,21257.0,53.6836,53.7114,53.6278,53.6464,21257.0
2023-02-03 14:10:00,57.76,57.83,57.74,57.82,12986.0,53.6557,53.7207,53.6371,53.7114,12986.0
2023-02-03 14:15:00,57.83,57.84,57.75,57.79,15595.0,53.7207,53.73,53.6464,53.6836,15595.0
2023-02-03 14:20:00,57.8,57.84,57.77,57.79,34115.0,53.6928,53.73,53.665,53.6836,34115.0
2023-02-03 14:25:00,57.79,57.84,57.78,57.82,17982.0,53.6836,53.73,53.6743,53.7114,17982.0
2023-02-03 14:30:00,57.81,57.81,57.71,57.78,30747.0,53.7021,53.7021,53.6092,53.6743,30747.0
2023-02-03 14:35:00,57.78,57.88,57.77,57.87,27644.0,53.6743,53.7672,53.665,53.7579,27644.0
2023-02-03 14:40:00,57.88,57.88,57.78,57.8,15004.0,53.7672,53.7672,53.6743,53.6928,15004.0
2023-02-03 14:45:00,57.79,57.84,57.76,57.79,18657.0,53.6836,53.73,53.6557,53.6836,18657.0
2023-02-03 14:50:00,57.8,57.81,57.72,57.8,21192.0,53.6928,53.7021,53.6185,53.6928,21192.0
2023-02-03 14:55:00,57.79,57.8,57.69,57.7,33699.0,53.6836,53.6928,53.5907,53.6,33699.0
2023-02-03 15:00:00,57.67,57.67,57.56,57.6,33376.0,53.5721,53.5721,53.4699,53.5071,33376.0
2023-02-03 15:05:00,57.6,57.67,57.56,57.64,48341.0,53.5071,53.5721,53.4699,53.5442,48341.0
2023-02-03 15:10:00,57.63,57.77,57.6,57.76,41982.0,53.5349,53.665,53.5071,53.6557,41982.0
2023-02-03 15:15:00,57.76,57.87,57.76,57.85,32543.0,53.6557,53.7579,53.6557,53.7393,32543.0
2023-02-03 15:20:00,57.84,57.87,57.8,57.83,17220.0,53.73,53.7579,53.6928,53.7207,17220.0
2023-02-03 15:25:00,57.83,57.89,57.81,57.82,26721.0,53.7207,53.7765,53.7021,53.7114,26721.0
2023-02-03 15:30:00,57.83,57.86,57.69,57.69,47980.0,53.7207,53.7486,53.5907,53.5907,47980.0
2023-02-03 15:35:00,57.68,57.77,57.66,57.68,67527.0,53.5814,53.665,53.5628,53.5814,67527.0
2023-02-03 15:40:00,57.69,57.75,57.67,57.68,79847.0,53.5907,53.6464,53.5721,53.5814,79847.0
2023-02-03 15:45:00,57.68,57.71,57.56,57.57,60718.0,53.5814,53.6092,53.4699,53.4792,60718.0
2023-02-03 15:50:00,57.57,57.68,57.52,57.63,173414.0,53.4792,53.5814,53.4327,53.5349,173414.0
2023-02-03 15:55:00,57.63,57.76,57.6,57.63,339487.0,53.5349,53.6557,53.5071,53.5349,339487.0
2023-02-06 09:30:00,56.47,56.93,56.18,56.6,376386.0,52.4574,52.8847,52.188,52.5781,376386.0
2023-02-06 09:35:00,56.6,56.6,56.13,56.51,182835.0,52.5781,52.5781,52.1415,52.4945,182835.0
2023-02-06 09:40:00,56.5,56.61,56.33,56.55,172386.0,52.4852,52.5874,52.3273,52.5317,172386.0
2023-02-06 09:45:00,56.57,56.71,56.5,56.68,149182.0,52.5502,52.6803,52.4852,52.6524,149182.0
2023-02-06 09:50:00,56.69,56.97,56.3,56.45,127750.0,52.6617,52.9218,52.2994,52.4388,127750.0
2023-02-06 09:55:00,56.48,56.53,56.04,56.07,89821.0,52.4666,52.5131,52.0579,52.0858,89821.0
2023-02-06 10:00:00,56.06,56.23,56.02,56.2,90687.0,52.0765,52.2344,52.0393,52.2065,90687.0
2023-02-06 10:05:00,56.21,56.33,56.18,56.29,84531.0,52.2158,52.3273,52.188,52.2901,84531.0
2023-02-06 10:10:00,56.27,56.4,56.2,56.21,45276.0,52.2716,52.3923,52.2065,52.2158,45276.0
2023-02-06 10:15:00,56.22,56.22,56.03,56.09,82276.0,52.2251,52.2251,52.0486,52.1044,82276.0
2023-02-06 10:20:00,56.07,56.13,56.03,56.04,40008.0,52.0858,52.1415,52.0486,52.0579,40008.0
2023-02-06 10:25:00,56.04,56.07,55.91,55.92,106307.0,52.0579,52.0858,51.9371,51.9464,106307.0
2023-02-06 10:30:00,55.91,56.19,55.85,56.19,65686.0,51.9371,52.1972,51.8814,52.1972,65686.0
2023-02-06 10:35:00,56.19,56.3,56.12,56.13,79657.0,52.1972,52.2994,52.1322,52.1415,79657.0
2023-02-06 10:40:00,56.13,56.31,56.12,56.21,53248.0,52.1415,52.3087,52.1322,52.2158,53248.0
2023-02-06 10:45:00,56.17,56.34,56.17,56.32,51114.0,52.1787,52.3366,52.1787,52.318,51114.0
2023-02-06 10:50:00,56.31,56.58,56.31,56.53,41976.0,52.3087,52.5595,52.3087,52.5131,41976.0
2023-02-06 10:55:00,56.51,56.69,56.49,56.59,49884.0,52.4945,52.6617,52.4759,52.5688,49884.0
2023-02-06 11:00:00,56.59,56.6,56.39,56.42,35954.0,52.5688,52.5781,52.383,52.4109,35954.0
2023-02-06 11:05:00,56.42,56.79,56.41,56.56,84847.0,52.4109,52.7546,52.4016,52.541,84847.0
2023-02-06 11:10:00,56.56,56.72,56.54,56.63,101950.0,52.541,52.6896,52.5224,52.606,101950.0
2023-02-06 11:15:00,56.63,56.74,56.62,56.72,32423.0,52.606,52.7082,52.5967,52.6896,32423.0
2023-02-06 11:20:00,56.74,56.93,56.74,56.92,61292.0,52.7082,52.8847,52.7082,52.8754,61292.0
2023-02-06 11:25:00,56.93,57.12,56.91,57.05,47245.0,52.8847,53.0612,52.8661,52.9961,47245.0
2023-02-06 11:30:00,57.05,57.08,56.79,56.81,61123.0,52.9961,53.024,52.7546,52.7732,61123.0
2023-02-06 11:35:00,56.82,56.82,56.56,56.57,74692.0,52.7825,52.7825,52.541,52.5502,74692.0
2023-02-06 11:40:00,56.57,56.66,56.51,56.63,34642.0,52.5502,52.6339,52.4945,52.606,34642.0
2023-02-06 11:45:00,56.62,56.78,56.57,56.59,44206.0,52.5967,52.7453,52.5502,52.5688,44206.0
2023-02-06 11:50:00,56.6,56.69,56.6,56.69,30119.0,52.5781,52.6617,52.5781,52.6617,30119.0
2023-02-06 11:55:00,56.69,56.73,56.47,56.49,53909.0,52.6617,52.6989,52.4574,52.4759,53909.0
2023-02-06 12:00:00,56.48,56.6,56.46,56.58,28817.0,52.4666,52.5781,52.4481,52.5595,28817.0
2023-02-06 12:05:00,56.55,56.6,56.52,56.55,29363.0,52.5317,52.5781,52.5038,52.5317,29363.0
2023-02-06 12:10:00,56.57,56.58,56.46,56.49,16947.0,52.5502,52.5595,52.4481,52.4759,16947.0
2023-02-06 12:15:00,56.5,56.54,56.43,56.44,25098.0,52.4852,52.5224,52.4202,52.4295,25098.0
2023-02-06 12:20:00,56.45,56.57,56.44,56.57,26340.0,52.4388,52.5502,52.4295,52.5502,26340.0
2023-02-06 12:25:00,56.57,56.58,56.5,56.54,21661.0,52.5502,52.5595,52.4852,52.5224,21661.0
2023-02-06 12:30:00,56.54,56.58,56.49,56.58,15094.0,52.5224,52.5595,52.4759,52.5595,15094.0
2023-02-06 12:35:00,56.57,56.62,56.57,56.58,26412.0,52.5502,52.5967,52.5502,52.5595,26412.0
2023-02-06 12:40:00,56.57,56.58,56.48,56.49,20640.0,52.5502,52.5595,52.4666,52.4759,20640.0
2023-02-06 12:45:00,56.48,56.56,56.47,56.5,29586.0,52.4666,52.541,52.4574,52.4852,29586.0
2023-02-06 12:50:00,56.5,56.52,56.43,56.49,17397.0,52.4852,52.5038,52.4202,52.4759,17397.0
2023-02-06 12:55:00,56.49,56.5,56.45,56.48,18763.0,52.4759,52.4852,52.4388,52.4666,18763.0
2023-02-06 13:00:00,56.48,56.5,56.4,56.41,17117.0,52.4666,52.4852,52.3923,52.4016,17117.0
2023-02-06 13:05:00,56.41,56.52,56.41,56.51,28233.0,52.4016,52.5038,52.4016,52.4945,28233.0
2023-02-06 13:10:00,56.51,56.54,56.4,56.5,19711.0,52.4945,52.5224,52.3923,52.4852,19711.0
2023-02-06 13:15:00,56.5,56.6,56.5,56.6,16127.0,52.4852,52.5781,52.4852,52.5781,16127.0
2023-02-06 13:20:00,56.61,56.68,56.59,56.63,22211.0,52.5874,52.6524,52.5688,52.606,22211.0
2023-02-06 13:25:00,56.62,56.64,56.55,56.56,9661.0,52.5967,52.6153,52.5317,52.541,9661.0
2023-02-06 13:30:00,56.55,56.61,56.55,56.6,39105.0,52.5317,52.5874,52.5317,52.5781,39105.0
2023-02-06 13:35:00,56.6,56.61,56.55,56.55,56772.0,52.5781,52.5874,52.5317,52.5317,56772.0
2023-02-06 13:40:00,56.55,56.55,56.4,56.42,20445.0,52.5317,52.5317,52.3923,52.4109,20445.0
2023-02-06 13:45:00,56.43,56.5,56.41,56.45,34864.0,52.4202,52.4852,52.4016,52.4388,34864.0
2023-02-06 13:50:00,56.45,56.52,56.45,56.5,10526.0,52.4388,52.5038,52.4388,52.4852,10526.0
2023-02-06 13:55:00,56.5,56.58,56.49,56.56,11714.0,52.4852,52.5595,52.4759,52.541,11714.0
2023-02-06 14:00:00,56.57,56.65,56.56,56.63,12045.0,52.5502,52.6246,52.541,52.606,12045.0
2023-02-06 14:05:00,56.63,56.7,56.63,56.68,15271.0,52.606,52.671,52.606,52.6524,15271.0
2023-02-06 14:10:00,56.69,56.72,56.67,56.71,11694.0,52.6617,52.6896,52.6431,52.6803,11694.0
2023-02-06 14:15:00,56.72,56.81,56.71,56.77,12405.0,52.6896,52.7732,52.6803,52.736,12405.0
2023-02-06 14:20:00,56.77,56.83,56.76,56.76,17834.0,52.736,52.7918,52.7267,52.7267,17834.0
2023-02-06 14:25:00,56.76,56.8,56.72,56.74,22335.0,52.7267,52.7639,52.6896,52.7082,22335.0
2023-02-06 14:30:00,56.73,56.78,56.68,56.69,21209.0,52.6989,52.7453,52.6524,52.6617,21209.0
2023-02-06 14:35:00,56.69,56.72,56.65,56.66,13551.0,52.6617,52.6896,52.6246,52.6339,13551.0
2023-02-06 14:40:00,56.66,56.67,56.56,56.57,31580.0,52.6339,52.6431,52.541,52.5502,31580.0
2023-02-06 14:45:00,56.59,56.61,56.54,56.59,15498.0,52.5688,52.5874,52.5224,52.5688,15498.0
2023-02-06 14:50:00,56.59,56.62,56.54,56.62,10331.0,52.5688,52.5967,52.5224,52.5967,10331.0
2023-02-06 14:55:00,56.62,56.62,56.56,56.58,17578.0,52.5967,52.5967,52.541,52.5595,17578.0
2023-02-06 15:00:00,56.58,56.62,56.58,56.61,14439.0,52.5595,52.5967,52.5595,52.5874,14439.0
2023-02-06 15:05:00,56.6,56.61,56.53,56.61,16153.0,52.5781,52.5874,52.5131,52.5874,16153.0
2023-02-06 15:10:00,56.61,56.63,56.56,56.62,20531.0,52.5874,52.606,52.541,52.5967,20531.0
2023-02-06 15:15:00,56.62,56.63,56.55,56.6,23316.0,52.5967,52.606,52.5317,52.5781,23316.0
2023-02-06 15:20:00,56.6,56.61,56.54,56.55,24477.0,52.5781,52.5874,52.5224,52.5317,24477.0
2023-02-06 15:25:00,56.55,56.6,56.51,56.58,38107.0,52.5317,52.5781,52.4945,52.5595,38107.0
2023-02-06 15:30:00,56.58,56.59,56.51,56.57,30005.0,52.5595,52.5688,52.4945,52.5502,30005.0
2023-02-06 15:35:00,56.57,56.73,56.56,56.72,66182.0,52.5502,52.6989,52.541,52.6896,66182.0
2023-02-06 15:40:00,56.71,56.75,56.67,56.69,53941.0,52.6803,52.7175,52.6431,52.6617,53941.0
2023-02-06 15:45:00,56.69,56.71,56.6,56.6,93660.0,52.6617,52.6803,52.5781,52.5781,93660.0
2023-02-06 15:50:00,56.62,56.74,56.61,56.67,96765.0,52.5967,52.7082,52.5874,52.6431,96765.0
2023-02-06 15:55:00,56.66,56.75,56.63,56.73,154992.0,52.6339,52.7175,52.606,52.6989,154992.0
2023-02-07 09:30:00,56.89,57.35,56.81,56.92,243844.0,52.8475,53.2748,52.7732,52.8754,243844.0
2023-02-07 09:35:00,56.92,57.23,56.84,57.01,212794.0,52.8754,53.1633,52.8011,52.959,212794.0
2023-02-07 09:40:00,57.0,57.42,56.99,57.24,238039.0,52.9497,53.3398,52.9404,53.1726,238039.0
2023-02-07 09:45:00,57.24,57.38,56.9,56.95,255736.0,53.1726,53.3027,52.8568,52.9032,255736.0
2023-02-07 09:50:00,56.94,57.17,56.86,56.94,185323.0,52.894,53.1076,52.8196,52.894,185323.0
2023-02-07 09:55:00,56.93,57.01,56.83,56.91,239916.0,52.8847,52.959,52.7918,52.8661,239916.0
2023-02-07 10:00:00,56.91,56.97,56.5,56.54,175106.0,52.8661,52.9218,52.4852,52.5224,175106.0
2023-02-07 10:05:00,56.55,56.65,56.28,56.33,123472.0,52.5317,52.6246,52.2809,52.3273,123472.0
2023-02-07 10:10:00,56.32,56.38,56.22,56.36,105986.0,52.318,52.3737,52.2251,52.3552,105986.0
2023-02-07 10:15:00,56.36,56.48,56.19,56.47,79593.0,52.3552,52.4666,52.1972,52.4574,79593.0
2023-02-07 10:20:00,56.45,56.52,56.27,56.36,87971.0,52.4388,52.5038,52.2716,52.3552,87971.0
2023-02-07 10:25:00,56.36,56.42,56.28,56.35,88773.0,52.3552,52.4109,52.2809,52.3459,88773.0
2023-02-07 10:30:00,56.35,56.53,56.32,56.49,83032.0,52.3459,52.5131,52.318,52.4759,83032.0
2023-02-07 10:35:00,56.5,56.76,56.46,56.75,73267.0,52.4852,52.7267,52.4481,52.7175,73267.0
2023-02-07 10:40:00,56.74,56.82,56.7,56.81,90091.0,52.7082,52.7825,52.671,52.7732,90091.0
2023-02-07 10:45:00,56.82,56.85,56.74,56.78,63875.0,52.7825,52.8104,52.7082,52.7453,63875.0
2023-02-07 10:50:00,56.78,56.8,56.58,56.59,68690.0,52.7453,52.7639,52.5595,52.5688,68690.0
2023-02-07 10:55:00,56.59,56.6,56.39,56.53,54733.0,52.5688,52.5781,52.383,52.5131,54733.0
2023-02-07 11:00:00,56.53,56.62,56.49,56.59,40898.0,52.5131,52.5967,52.4759,52.5688,40898.0
2023-02-07 11:05:00,56.59,56.62,56.5,56.5,55416.0,52.5688,52.5967,52.4852,52.4852,55416.0
2023-02-07 11:10:00,56.5,56.52,56.36,56.46,69683.0,52.4852,52.5038,52.3552,52.4481,69683.0
2023-02-07 11:15:00,56.47,56.67,56.43,56.63,74965.0,52.4574,52.6431,52.4202,52.606,74965.0
2023-02-07 11:20:00,56.63,56.8,56.48,56.5,94221.0,52.606,52.7639,52.4666,52.4852,94221.0
2023-02-07 11:25:00,56.51,56.59,56.49,56.56,75415.0,52.4945,52.5688,52.4759,52.541,75415.0
2023-02-07 11:30:00,56.55,56.6,56.46,56.56,58510.0,52.5317,52.5781,52.4481,52.541,58510.0
2023-02-07 11:35:00,56.56,56.58,56.43,56.43,70151.0,52.541,52.5595,52.4202,52.4202,70151.0
2023-02-07 11:40:00,56.43,56.54,56.41,56.44,187129.0,52.4202,52.5224,52.4016,52.4295,187129.0
2023-02-07 11:45:00,56.43,56.46,56.34,56.39,78011.0,52.4202,52.4481,52.3366,52.383,78011.0
2023-02-07 11:50:00,56.39,56.4,56.26,56.3,63809.0,52.383,52.3923,52.2623,52.2994,63809.0
2023-02-07 11:55:00,56.3,56.33,56.19,56.26,47957.0,52.2994,52.3273,52.1972,52.2623,47957.0
2023-02-07 12:00:00,56.26,56.3,56.19,56.23,46865.0,52.2623,52.2994,52.1972,52.2344,46865.0
2023-02-07 12:05:00,56.22,56.25,56.14,56.19,38447.0,52.2251,52.253,52.1508,52.1972,38447.0
2023-02-07 12:10:00,56.18,56.26,56.16,56.25,39943.0,52.188,52.2623,52.1694,52.253,39943.0
2023-02-07 12:15:00,56.24,56.24,56.18,56.19,30649.0,52.2437,52.2437,52.188,52.1972,30649.0
2023-02-07 12:20:00,56.19,56.25,56.17,56.23,28498.0,52.1972,52.253,52.1787,52.2344,28498.0
2023-02-07 12:25:00,56.23,56.24,56.1,56.15,60106.0,52.2344,52.2437,52.1136,52.1601,60106.0
2023-02-07 12:30:00,56.14,56.17,56.07,56.14,54995.0,52.1508,52.1787,52.0858,52.1508,54995.0
2023-02-07 12:35:00,56.14,56.17,56.12,56.16,28406.0,52.1508,52.1787,52.1322,52.1694,28406.0
2023-02-07 12:40:00,56.16,56.48,56.16,56.46,84088.0,52.1694,52.4666,52.1694,52.4481,84088.0
2023-02-07 12:45:00,56.51,56.82,56.51,56.79,87528.0,52.4945,52.7825,52.4945,52.7546,87528.0
2023-02-07 12:50:00,56.81,56.98,56.72,56.92,45237.0,52.7732,52.9311,52.6896,52.8754,45237.0
2023-02-07 12:55:00,56.92,57.08,56.9,56.93,46920.0,52.8754,53.024,52.8568,52.8847,46920.0
2023-02-07 13:00:00,56.94,57.04,56.84,56.84,45336.0,52.894,52.9868,52.8011,52.8011,45336.0
2023-02-07 13:05:00,56.83,56.87,56.73,56.77,45726.0,52.7918,52.8289,52.6989,52.736,45726.0
2023-02-07 13:10:00,56.78,56.79,56.49,56.51,32004.0,52.7453,52.7546,52.4759,52.4945,32004.0
2023-02-07 13:15:00,56.51,56.57,56.33,56.56,63591.0,52.4945,52.5502,52.3273,52.541,63591.0
2023-02-07 13:20:00,56.55,56.56,56.37,56.41,28984.0,52.5317,52.541,52.3645,52.4016,28984.0
2023-02-07 13:25:00,56.43,56.48,56.18,56.18,35171.0,52.4202,52.4666,52.188,52.188,35171.0
2023-02-07 13:30:00,56.17,56.26,56.01,56.02,59364.0,52.1787,52.2623,52.03,52.0393,59364.0
2023-02-07 13:35:00,56.01,56.15,56.01,56.05,32316.0,52.03,52.1601,52.03,52.0672,32316.0
2023-02-07 13:40:00,56.07,56.22,56.06,56.1,44639.0,52.0858,52.2251,52.0765,52.1136,44639.0
2023-02-07 13:45:00,56.13,56.15,56.0,56.09,69822.0,52.1415,52.1601,52.0208,52.1044,69822.0
2023-02-07 13:50:00,56.09,56.22,56.06,56.18,40930.0,52.1044,52.2251,52.0765,52.188,40930.0
2023-02-07 13:55:00,56.2,56.25,56.17,56.22,49376.0,52.2065,52.253,52.1787,52.2251,49376.0
2023-02-07 14:00:00,56.21,56.41,56.21,56.4,41764.0,52.2158,52.4016,52.2158,52.3923,41764.0
2023-02-07 14:05:00,56.39,56.56,56.35,56.47,38840.0,52.383,52.541,52.3459,52.4574,38840.0
2023-02-07 14:10:00,56.48,56.58,56.46,56.53,34766.0,52.4666,52.5595,52.4481,52.5131,34766.0
2023-02-07 14:15:00,56.54,56.59,56.42,56.46,41609.0,52.5224,52.5688,52.4109,52.4481,41609.0
2023-02-07 14:20:00,56.45,56.48,56.32,56.35,44842.0,52.4388,52.4666,52.318,52.3459,44842.0
2023-02-07 14:25:00,56.35,56.41,56.33,56.38,25726.0,52.3459,52.4016,52.3273,52.3737,25726.0
2023-02-07 14:30:00,56.38,56.54,56.33,56.48,46803.0,52.3737,52.5224,52.3273,52.4666,46803.0
2023-02-07 14:35:00,56.48,56.5,56.42,56.43,27859.0,52.4666,52.4852,52.4109,52.4202,27859.0
2023-02-07 14:40:00,56.43,56.48,56.38,56.4,35299.0,52.4202,52.4666,52.3737,52.3923,35299.0
2023-02-07 14:45:00,56.41,56.45,56.36,56.37,23325.0,52.4016,52.4388,52.3552,52.3645,23325.0
2023-02-07 14:50:00,56.38,56.51,56.37,56.5,53071.0,52.3737,52.4945,52.3645,52.4852,53071.0
2023-02-07 14:55:00,56.51,56.55,56.49,56.55,27205.0,52.4945,52.5317,52.4759,52.5317,27205.0
2023-02-07 15:00:00,56.57,56.71,56.56,56.6,47971.0,52.5502,52.6803,52.541,52.5781,47971.0
2023-02-07 15:05:00,56.61,56.68,56.58,56.6,48145.0,52.5874,52.6524,52.5595,52.5781,48145.0
2023-02-07 15:10:00,56.61,56.71,56.61,56.63,36728.0,52.5874,52.6803,52.5874,52.606,36728.0
2023-02-07 15:15:00,56.64,56.7,56.6,56.68,43043.0,52.6153,52.671,52.5781,52.6524,43043.0
2023-02-07 15:20:00,56.67,56.88,56.66,56.85,53125.0,52.6431,52.8382,52.6339,52.8104,53125.0
2023-02-07 15:25:00,56.86,57.0,56.85,57.0,87727.0,52.8196,52.9497,52.8104,52.9497,87727.0
2023-02-07 15:30:00,57.0,57.17,57.0,57.09,76817.0,52.9497,53.1076,52.9497,53.0333,76817.0
2023-02-07 15:35:00,57.09,57.15,57.01,57.14,89485.0,53.0333,53.089,52.959,53.0797,89485.0
2023-02-07 15:40:00,57.13,57.14,56.99,57.08,88557.0,53.0705,53.0797,52.9404,53.024,88557.0
2023-02-07 15:45:00,57.09,57.15,57.02,57.03,138263.0,53.0333,53.089,52.9683,52.9776,138263.0
2023-02-07 15:50:00,57.03,57.18,57.02,57.14,180996.0,52.9776,53.1169,52.9683,53.0797,180996.0
2023-02-07 15:55:00,57.14,57.17,57.0,57.09,278972.0,53.0797,53.1076,52.9497,53.0333,278972.0
2023-02-08 09:30:00,56.79,56.87,56.11,56.3,358403.0,52.7546,52.8289,52.1229,52.2994,358403.0
2023-02-08 09:35:00,56.27,56.8,56.27,56.7,262650.0,52.2716,52.7639,52.2716,52.671,262650.0
2023-02-08 09:40:00,56.7,56.76,56.06,56.11,219271.0,52.671,52.7267,52.0765,52.1229,219271.0
2023-02-08 09:45:00,56.1,56.12,55.65,55.68,268807.0,52.1136,52.1322,51.6956,51.7235,268807.0
2023-02-08 09:50:00,55.67,55.79,55.55,55.63,163115.0,51.7142,51.8257,51.6027,51.677,163115.0
2023-02-08 09:55:00,55.64,55.79,55.51,55.76,188865.0,51.6863,51.8257,51.5656,51.7978,188865.0
2023-02-08 10:00:00,55.75,55.82,55.62,55.77,118829.0,51.7885,51.8535,51.6678,51.8071,118829.0
2023-02-08 10:05:00,55.79,55.83,55.48,55.53,107843.0,51.8257,51.8628,51.5377,51.5841,107843.0
2023-02-08 10:10:00,55.53,55.63,55.4,55.51,87949.0,51.5841,51.677,51.4634,51.5656,87949.0
2023-02-08 10:15:00,55.53,55.72,55.51,55.72,93228.0,51.5841,51.7606,51.5656,51.7606,93228.0
2023-02-08 10:20:00,55.72,55.83,55.62,55.7,100083.0,51.7606,51.8628,51.6678,51.7421,100083.0
2023-02-08 10:25:00,55.7,55.86,55.57,55.81,84884.0,51.7421,51.8907,51.6213,51.8443,84884.0
2023-02-08 10:30:00,55.8,55.83,55.7,55.75,66631.0,51.835,51.8628,51.7421,51.7885,66631.0
2023-02-08 10:35:00,55.76,55.79,55.57,55.79,80222.0,51.7978,51.8257,51.6213,51.8257,80222.0
2023-02-08 10:40:00,55.79,55.92,55.59,55.63,64894.0,51.8257,51.9464,51.6399,51.677,64894.0
2023-02-08 10:45:00,55.64,55.73,55.62,55.65,45415.0,51.6863,51.7699,51.6678,51.6956,45415.0
2023-02-08 10:50:00,55.64,55.65,55.56,55.63,61238.0,51.6863,51.6956,51.612,51.677,61238.0
2023-02-08 10:55:00,55.62,55.77,55.55,55.56,56770.0,51.6678,51.8071,51.6027,51.612,56770.0
2023-02-08 11:00:00,55.55,55.68,55.5,55.58,51224.0,51.6027,51.7235,51.5563,51.6306,51224.0
2023-02-08 11:05:00,55.58,55.67,55.51,55.61,46790.0,51.6306,51.7142,51.5656,51.6585,46790.0
2023-02-08 11:10:00,55.61,55.69,55.57,55.65,59933.0,51.6585,51.7328,51.6213,51.6956,59933.0
2023-02-08 11:15:00,55.65,55.74,55.6,55.62,57929.0,51.6956,51.7792,51.6492,51.6678,57929.0
2023-02-08 11:20:00,55.62,55.62,55.44,55.53,68702.0,51.6678,51.6678,51.5005,51.5841,68702.0
2023-02-08 11:25:00,55.53,55.56,55.41,55.46,64853.0,51.5841,51.612,51.4727,51.5191,64853.0
2023-02-08 11:30:00,55.45,55.46,55.35,55.37,48509.0,51.5098,51.5191,51.4169,51.4355,48509.0
2023-02-08 11:35:00,55.37,55.49,55.36,55.45,60337.0,51.4355,51.547,51.4262,51.5098,60337.0
2023-02-08 11:40:00,55.46,55.54,55.36,55.54,67465.0,51.5191,51.5934,51.4262,51.5934,67465.0
2023-02-08 11:45:00,55.53,55.84,55.53,55.81,60498.0,51.5841,51.8721,51.5841,51.8443,60498.0
2023-02-08 11:50:00,55.81,55.97,55.8,55.91,81269.0,51.8443,51.9929,51.835,51.9371,81269.0
2023-02-08 11:55:00,55.91,55.93,55.83,55.86,38942.0,51.9371,51.9557,51.8628,51.8907,38942.0
2023-02-08 12:00:00,55.85,55.85,55.79,55.8,54770.0,51.8814,51.8814,51.8257,51.835,54770.0
2023-02-08 12:05:00,55.83,55.84,55.79,55.83,109141.0,51.8628,51.8721,51.8257,51.8628,109141.0
2023-02-08 12:10:00,55.83,55.87,55.8,55.82,55197.0,51.8628,51.9,51.835,51.8535,55197.0
2023-02-08 12:15:00,55.82,55.82,55.59,55.78,52919.0,51.8535,51.8535,51.6399,51.8164,52919.0
2023-02-08 12:20:00,55.78,55.83,55.76,55.8,53778.0,51.8164,51.8628,51.7978,51.835,53778.0
2023-02-08 12:25:00,55.8,55.83,55.69,55.74,46726.0,51.835,51.8628,51.7328,51.7792,46726.0
2023-02-08 12:30:00,55.74,55.74,55.6,55.68,45611.0,51.7792,51.7792,51.6492,51.7235,45611.0
2023-02-08 12:35:00,55.68,55.72,55.55,55.56,49383.0,51.7235,51.7606,51.6027,51.612,49383.0
2023-02-08 12:40:00,55.56,55.63,55.53,55.62,54033.0,51.612,51.677,51.5841,51.6678,54033.0
2023-02-08 12:45:00,55.63,55.66,55.59,55.61,28092.0,51.677,51.7049,51.6399,51.6585,28092.0
2023-02-08 12:50:00,55.62,55.65,55.58,55.62,28097.0,51.6678,51.6956,51.6306,51.6678,28097.0
2023-02-08 12:55:00,55.61,55.7,55.59,55.7,27461.0,51.6585,51.7421,51.6399,51.7421,27461.0
2023-02-08 13:00:00,55.68,55.76,55.67,55.73,36484.0,51.7235,51.7978,51.7142,51.7699,36484.0
2023-02-08 13:05:00,55.74,55.77,55.68,55.74,21317.0,51.7792,51.8071,51.7235,51.7792,21317.0
2023-02-08 13:10:00,55.73,55.75,55.66,55.68,24230.0,51.7699,51.7885,51.7049,51.7235,24230.0
2023-02-08 13:15:00,55.68,55.78,55.68,55.77,48264.0,51.7235,51.8164,51.7235,51.8071,48264.0
2023-02-08 13:20:00,55.77,55.77,55.69,55.73,15655.0,51.8071,51.8071,51.7328,51.7699,15655.0
2023-02-08 13:25:00,55.74,55.75,55.61,55.62,30107.0,51.7792,51.7885,51.6585,51.6678,30107.0
2023-02-08 13:30:00,55.62,55.62,55.53,55.55,38998.0,51.6678,51.6678,51.5841,51.6027,38998.0
2023-02-08 13:35:00,55.54,55.6,55.51,55.53,35255.0,51.5934,51.6492,51.5656,51.5841,35255.0
2023-02-08 13:40:00,55.52,55.54,55.47,55.48,34644.0,51.5749,51.5934,51.5284,51.5377,34644.0
2023-02-08 13:45:00,55.48,55.52,55.4,55.41,38893.0,51.5377,51.5749,51.4634,51.4727,38893.0
2023-02-08 13:50:00,55.41,55.45,55.38,55.4,36054.0,51.4727,51.5098,51.4448,51.4634,36054.0
2023-02-08 13:55:00,55.41,55.48,55.4,55.46,40357.0,51.4727,51.5377,51.4634,51.5191,40357.0
2023-02-08 14:00:00,55.45,55.47,55.33,55.39,36076.0,51.5098,51.5284,51.3984,51.4541,36076.0
2023-02-08 14:05:00,55.4,55.45,55.38,55.41,39328.0,51.4634,51.5098,51.4448,51.4727,39328.0
2023-02-08 14:10:00,55.41,55.47,55.4,55.41,39057.0,51.4727,51.5284,51.4634,51.4727,39057.0
2023-02-08 14:15:00,55.41,55.46,55.4,55.44,26452.0,51.4727,51.5191,51.4634,51.5005,26452.0
2023-02-08 14:20:00,55.43,55.44,55.37,55.39,29704.0,51.4913,51.5005,51.4355,51.4541,29704.0
2023-02-08 14:25:00,55.38,55.42,55.33,55.35,57826.0,51.4448,51.482,51.3984,51.4169,57826.0
2023-02-08 14:30:00,55.35,55.44,55.34,55.41,44127.0,51.4169,51.5005,51.4076,51.4727,44127.0
2023-02-08 14:35:00,55.42,55.42,55.34,55.34,35967.0,51.482,51.482,51.4076,51.4076,35967.0
2023-02-08 14:40:00,55.35,55.4,55.27,55.29,59068.0,51.4169,51.4634,51.3426,51.3612,59068.0
2023-02-08 14:45:00,55.29,55.33,55.27,55.31,39154.0,51.3612,51.3984,51.3426,51.3798,39154.0
2023-02-08 14:50:00,55.31,55.36,55.29,55.3,49548.0,51.3798,51.4262,51.3612,51.3705,49548.0
2023-02-08 14:55:00,55.3,55.34,55.29,55.32,43346.0,51.3705,51.4076,51.3612,51.3891,43346.0
2023-02-08 15:00:00,55.32,55.33,55.26,55.27,42355.0,51.3891,51.3984,51.3333,51.3426,42355.0
2023-02-08 15:05:00,55.27,55.29,55.19,55.28,64577.0,51.3426,51.3612,51.2683,51.3519,64577.0
2023-02-08 15:10:00,55.28,55.31,55.23,55.31,60901.0,51.3519,51.3798,51.3055,51.3798,60901.0
2023-02-08 15:15:00,55.3,55.36,55.24,55.25,52429.0,51.3705,51.4262,51.3148,51.324,52429.0
2023-02-08 15:20:00,55.25,55.32,55.25,55.29,50006.0,51.324,51.3891,51.324,51.3612,50006.0
2023-02-08 15:25:00,55.3,55.34,55.28,55.29,45272.0,51.3705,51.4076,51.3519,51.3612,45272.0
2023-02-08 15:30:00,55.3,55.32,55.24,55.29,78813.0,51.3705,51.3891,51.3148,51.3612,78813.0
2023-02-08 15:35:00,55.29,55.42,55.29,55.39,89478.0,51.3612,51.482,51.3612,51.4541,89478.0
2023-02-08 15:40:00,55.38,55.43,55.37,55.38,89413.0,51.4448,51.4913,51.4355,51.4448,89413.0
2023-02-08 15:45:00,55.38,55.38,55.3,55.31,135191.0,51.4448,51.4448,51.3705,51.3798,135191.0
2023-02-08 15:50:00,55.32,55.35,55.23,55.25,194510.0,51.3891,51.4169,51.3055,51.324,194510.0
2023-02-08 15:55:00,55.26,55.38,55.21,55.37,310809.0,51.3333,51.4448,51.2869,51.4355,310809.0
2023-02-09 09:30:00,56.4,57.09,56.4,56.61,477687.0,52.3923,53.0333,52.3923,52.5874,477687.0
2023-02-09 09:35:00,56.62,56.62,55.97,56.07,357667.0,52.5967,52.5967,51.9929,52.0858,357667.0
2023-02-09 09:40:00,56.06,56.37,56.03,56.26,789593.0,52.0765,52.3645,52.0486,52.2623,789593.0
2023-02-09 09:45:00,56.28,56.71,56.2,56.66,205555.0,52.2809,52.6803,52.2065,52.6339,205555.0
2023-02-09 09:50:00,56.67,56.81,56.48,56.5,145653.0,52.6431,52.7732,52.4666,52.4852,145653.0
2023-02-09 09:55:00,56.5,56.51,56.06,56.18,85773.0,52.4852,52.4945,52.0765,52.188,85773.0
2023-02-09 10:00:00,56.19,56.48,56.03,56.34,87587.0,52.1972,52.4666,52.0486,52.3366,87587.0
2023-02-09 10:05:00,56.33,56.34,56.04,56.1,93163.0,52.3273,52.3366,52.0579,52.1136,93163.0
2023-02-09 10:10:00,56.1,56.22,56.04,56.14,55600.0,52.1136,52.2251,52.0579,52.1508,55600.0
2023-02-09 10:15:00,56.13,56.21,56.05,56.14,70805.0,52.1415,52.2158,52.0672,52.1508,70805.0
2023-02-09 10:20:00,56.14,56.29,56.06,56.15,104627.0,52.1508,52.2901,52.0765,52.1601,104627.0
2023-02-09 10:25:00,56.14,56.14,55.68,55.72,130763.0,52.1508,52.1508,51.7235,51.7606,130763.0
2023-02-09 10:30:00,55.7,55.77,55.62,55.63,123442.0,51.7421,51.8071,51.6678,51.677,123442.0
2023-02-09 10:35:00,55.63,55.68,55.52,55.66,67248.0,51.677,51.7235,51.5749,51.7049,67248.0
2023-02-09 10:40:00,55.65,55.66,55.51,55.59,54123.0,51.6956,51.7049,51.5656,51.6399,54123.0
2023-02-09 10:45:00,55.6,55.77,55.57,55.75,50995.0,51.6492,51.8071,51.6213,51.7885,50995.0
2023-02-09 10:50:00,55.75,55.9,55.71,55.83,45969.0,51.7885,51.9279,51.7514,51.8628,45969.0
2023-02-09 10:55:00,55.76,55.82,55.66,55.67,72695.0,51.7978,51.8535,51.7049,51.7142,72695.0
2023-02-09 11:00:00,55.66,55.68,55.44,55.47,117423.0,51.7049,51.7235,51.5005,51.5284,117423.0
2023-02-09 11:05:00,55.46,55.55,55.35,55.51,75517.0,51.5191,51.6027,51.4169,51.5656,75517.0
2023-02-09 11:10:00,55.52,55.54,55.4,55.42,57933.0,51.5749,51.5934,51.4634,51.482,57933.0
2023-02-09 11:15:00,55.42,55.49,55.33,55.44,99616.0,51.482,51.547,51.3984,51.5005,99616.0
2023-02-09 11:20:00,55.45,55.46,55.24,55.24,56935.0,51.5098,51.5191,51.3148,51.3148,56935.0
2023-02-09 11:25:00,55.24,55.35,55.18,55.32,72039.0,51.3148,51.4169,51.259,51.3891,72039.0
2023-02-09 11:30:00,55.32,55.36,55.21,55.24,60028.0,51.3891,51.4262,51.2869,51.3148,60028.0
2023-02-09 11:35:00,55.22,55.31,55.18,55.3,58743.0,51.2962,51.3798,51.259,51.3705,58743.0
2023-02-09 11:40:00,55.3,55.35,55.22,55.27,91084.0,51.3705,51.4169,51.2962,51.3426,91084.0
2023-02-09 11:45:00,55.26,55.3,55.19,55.21,64783.0,51.3333,51.3705,51.2683,51.2869,64783.0
2023-02-09 11:50:00,55.2,55.21,55.08,55.12,67473.0,51.2776,51.2869,51.1661,51.2033,67473.0
2023-02-09 11:55:00,55.12,55.31,55.11,55.31,28908.0,51.2033,51.3798,51.194,51.3798,28908.0
2023-02-09 12:00:00,55.31,55.41,55.24,55.32,32469.0,51.3798,51.4727,51.3148,51.3891,32469.0
2023-02-09 12:05:00,55.31,55.41,55.3,55.35,34781.0,51.3798,51.4727,51.3705,51.4169,34781.0
2023-02-09 12:10:00,55.36,55.39,55.32,55.35,30137.0,51.4262,51.4541,51.3891,51.4169,30137.0
2023-02-09 12:15:00,55.35,55.41,55.29,55.37,27901.0,51.4169,51.4727,51.3612,51.4355,27901.0
2023-02-09 12:20:00,55.37,55.5,55.36,55.5,45323.0,51.4355,51.5563,51.4262,51.5563,45323.0
2023-02-09 12:25:00,55.49,55.53,55.41,55.42,35732.0,51.547,51.5841,51.4727,51.482,35732.0
2023-02-09 12:30:00,55.43,55.47,55.35,55.36,28277.0,51.4913,51.5284,51.4169,51.4262,28277.0
2023-02-09 12:35:00,55.36,55.36,55.23,55.24,47719.0,51.4262,51.4262,51.3055,51.3148,47719.0
2023-02-09 12:40:00,55.25,55.35,55.2,55.21,46135.0,51.324,51.4169,51.2776,51.2869,46135.0
2023-02-09 12:45:00,55.21,55.24,55.1,55.13,33948.0,51.2869,51.3148,51.1847,51.2126,33948.0
2023-02-09 12:50:00,55.13,55.3,55.12,55.28,29737.0,51.2126,51.3705,51.2033,51.3519,29737.0
2023-02-09 12:55:00,55.28,55.43,55.27,55.43,26513.0,51.3519,51.4913,51.3426,51.4913,26513.0
2023-02-09 13:00:00,55.43,55.43,55.3,55.39,58707.0,51.4913,51.4913,51.3705,51.4541,58707.0
2023-02-09 13:05:00,55.38,55.43,55.35,55.42,27778.0,51.4448,51.4913,51.4169,51.482,27778.0
2023-02-09 13:10:00,55.41,55.44,55.37,55.41,30986.0,51.4727,51.5005,51.4355,51.4727,30986.0
2023-02-09 13:15:00,55.41,55.49,55.4,55.46,30334.0,51.4727,51.547,51.4634,51.5191,30334.0
2023-02-09 13:20:00,55.46,55.5,55.39,55.41,31878.0,51.5191,51.5563,51.4541,51.4727,31878.0
2023-02-09 13:25:00,55.41,55.5,55.41,55.43,26237.0,51.4727,51.5563,51.4727,51.4913,26237.0
2023-02-09 13:30:00,55.41,55.51,55.38,55.44,24105.0,51.4727,51.5656,51.4448,51.5005,24105.0
2023-02-09 13:35:00,55.44,55.45,55.38,55.38,23814.0,51.5005,51.5098,51.4448,51.4448,23814.0
2023-02-09 13:40:00,55.38,55.42,55.35,55.41,32379.0,51.4448,51.482,51.4169,51.4727,32379.0
2023-02-09 13:45:00,55.41,55.51,55.41,55.5,30612.0,51.4727,51.5656,51.4727,51.5563,30612.0
2023-02-09 13:50:00,55.5,55.54,55.48,55.54,24116.0,51.5563,51.5934,51.5377,51.5934,24116.0
2023-02-09 13:55:00,55.54,55.57,55.49,55.57,31735.0,51.5934,51.6213,51.547,51.6213,31735.0
2023-02-09 14:00:00,55.56,55.58,55.49,55.52,29300.0,51.612,51.6306,51.547,51.5749,29300.0
2023-02-09 14:05:00,55.52,55.56,55.51,55.52,26182.0,51.5749,51.612,51.5656,51.5749,26182.0
2023-02-09 14:10:00,55.52,55.55,55.48,55.5,24098.0,51.5749,51.6027,51.5377,51.5563,24098.0
2023-02-09 14:15:00,55.5,55.52,55.46,55.48,38059.0,51.5563,51.5749,51.5191,51.5377,38059.0
2023-02-09 14:20:00,55.48,55.53,55.43,55.43,27981.0,51.5377,51.5841,51.4913,51.4913,27981.0
2023-02-09 14:25:00,55.43,55.48,55.33,55.34,35199.0,51.4913,51.5377,51.3984,51.4076,35199.0
2023-02-09 14:30:00,55.33,55.34,55.28,55.29,40651.0,51.3984,51.4076,51.3519,51.3612,40651.0
2023-02-09 14:35:00,55.28,55.31,55.23,55.25,30653.0,51.3519,51.3798,51.3055,51.324,30653.0
2023-02-09 14:40:00,55.24,55.29,55.18,55.23,42578.0,51.3148,51.3612,51.259,51.3055,42578.0
2023-02-09 14:45:00,55.23,55.26,55.14,55.21,40587.0,51.3055,51.3333,51.2219,51.2869,40587.0
2023-02-09 14:50:00,55.2,55.26,55.19,55.25,27067.0,51.2776,51.3333,51.2683,51.324,27067.0
2023-02-09 14:55:00,55.25,55.25,55.17,55.2,34441.0,51.324,51.324,51.2497,51.2776,34441.0
2023-02-09 15:00:00,55.2,55.21,55.1,55.12,43731.0,51.2776,51.2869,51.1847,51.2033,43731.0
2023-02-09 15:05:00,55.11,55.18,55.09,55.18,32307.0,51.194,51.259,51.1754,51.259,32307.0
2023-02-09 15:10:00,55.18,55.2,55.11,55.14,45651.0,51.259,51.2776,51.194,51.2219,45651.0
2023-02-09 15:15:00,55.15,55.23,55.14,55.22,36308.0,51.2311,51.3055,51.2219,51.2962,36308.0
2023-02-09 15:20:00,55.22,55.28,55.22,55.27,52568.0,51.2962,51.3519,51.2962,51.3426,52568.0
2023-02-09 15:25:00,55.28,55.3,55.24,55.27,36084.0,51.3519,51.3705,51.3148,51.3426,36084.0
2023-02-09 15:30:00,55.26,55.27,55.15,55.19,108222.0,51.3333,51.3426,51.2311,51.2683,108222.0
2023-02-09 15:35:00,55.2,55.24,55.15,55.21,67421.0,51.2776,51.3148,51.2311,51.2869,67421.0
2023-02-09 15:40:00,55.21,55.32,55.2,55.32,98402.0,51.2869,51.3891,51.2776,51.3891,98402.0
2023-02-09 15:45:00,55.31,55.35,55.23,55.27,125461.0,51.3798,51.4169,51.3055,51.3426,125461.0
2023-02-09 15:50:00,55.27,55.52,55.27,55.48,141019.0,51.3426,51.5749,51.3426,51.5377,141019.0
2023-02-09 15:55:00,55.48,55.48,55.32,55.47,259136.0,51.5377,51.5377,51.3891,51.5284,259136.0
2023-02-10 09:30:00,53.42,53.63,52.85,53.22,510768.0,49.6241,49.8192,49.0946,49.4383,510768.0
2023-02-10 09:35:00,53.2,53.57,53.19,53.32,202503.0,49.4197,49.7634,49.4104,49.5312,202503.0
2023-02-10 09:40:00,53.32,53.41,53.01,53.15,234468.0,49.5312,49.6148,49.2432,49.3733,234468.0
2023-02-10 09:45:00,53.13,53.36,52.98,53.2,374164.0,49.3547,49.5683,49.2153,49.4197,374164.0
2023-02-10 09:50:00,53.2,53.46,53.13,53.24,148012.0,49.4197,49.6612,49.3547,49.4569,148012.0
2023-02-10 09:55:00,53.23,53.24,53.05,53.11,94428.0,49.4476,49.4569,49.2804,49.3361,94428.0
2023-02-10 10:00:00,53.14,53.18,52.63,52.67,314112.0,49.364,49.4011,48.8902,48.9274,314112.0
2023-02-10 10:05:00,52.67,52.89,52.58,52.83,212019.0,48.9274,49.1317,48.8438,49.076,212019.0
2023-02-10 10:10:00,52.84,53.12,52.83,53.05,149634.0,49.0853,49.3454,49.076,49.2804,149634.0
2023-02-10 10:15:00,53.04,53.23,53.03,53.09,145152.0,49.2711,49.4476,49.2618,49.3175,145152.0
2023-02-10 10:20:00,53.09,53.13,52.9,53.04,99045.0,49.3175,49.3547,49.141,49.2711,99045.0
2023-02-10 10:25:00,53.05,53.09,52.89,53.02,110539.0,49.2804,49.3175,49.1317,49.2525,110539.0
2023-02-10 10:30:00,53.01,53.17,52.98,53.16,127688.0,49.2432,49.3918,49.2153,49.3826,127688.0
2023-02-10 10:35:00,53.16,53.22,53.03,53.1,94282.0,49.3826,49.4383,49.2618,49.3268,94282.0
2023-02-10 10:40:00,53.09,53.09,52.77,52.8,208800.0,49.3175,49.3175,49.0203,49.0481,208800.0
2023-02-10 10:45:00,52.78,52.81,52.66,52.78,96148.0,49.0296,49.0574,48.9181,49.0296,96148.0
2023-02-10 10:50:00,52.78,52.82,52.61,52.77,96232.0,49.0296,49.0667,48.8716,49.0203,96232.0
2023-02-10 10:55:00,52.77,52.91,52.73,52.89,179139.0,49.0203,49.1503,48.9831,49.1317,179139.0
2023-02-10 11:00:00,52.89,52.99,52.83,52.92,138345.0,49.1317,49.2246,49.076,49.1596,138345.0
2023-02-10 11:05:00,52.92,53.03,52.9,52.91,122706.0,49.1596,49.2618,49.141,49.1503,122706.0
2023-02-10 11:10:00,52.91,52.97,52.82,52.88,85517.0,49.1503,49.2061,49.0667,49.1225,85517.0
2023-02-10 11:15:00,52.89,52.98,52.88,52.94,109039.0,49.1317,49.2153,49.1225,49.1782,109039.0
2023-02-10 11:20:00,52.94,52.96,52.78,52.86,60756.0,49.1782,49.1968,49.0296,49.1039,60756.0
2023-02-10 11:25:00,52.84,52.87,52.76,52.86,77172.0,49.0853,49.1132,49.011,49.1039,77172.0
2023-02-10 11:30:00,52.86,52.88,52.75,52.81,79752.0,49.1039,49.1225,49.0017,49.0574,79752.0
2023-02-10 11:35:00,52.8,52.83,52.7,52.72,43925.0,49.0481,49.076,48.9552,48.9738,43925.0
2023-02-10 11:40:00,52.71,52.73,52.65,52.66,71550.0,48.9645,48.9831,48.9088,48.9181,71550.0
2023-02-10 11:45:00,52.66,52.67,52.51,52.57,58538.0,48.9181,48.9274,48.7787,48.8345,58538.0
2023-02-10 11:50:00,52.57,52.65,52.55,52.64,60515.0,48.8345,48.9088,48.8159,48.8995,60515.0
2023-02-10 11:55:00,52.65,52.65,52.55,52.57,74212.0,48.9088,48.9088,48.8159,48.8345,74212.0
2023-02-10 12:00:00,52.56,52.61,52.43,52.45,66769.0,48.8252,48.8716,48.7044,48.723,66769.0
2023-02-10 12:05:00,52.47,52.52,52.39,52.43,111011.0,48.7416,48.788,48.6673,48.7044,111011.0
2023-02-10 12:10:00,52.43,52.47,52.34,52.38,67633.0,48.7044,48.7416,48.6208,48.658,67633.0
2023-02-10 12:15:00,52.38,52.39,52.21,52.25,121638.0,48.658,48.6673,48.5001,48.5372,121638.0
2023-02-10 12:20:00,52.24,52.45,52.24,52.42,87829.0,48.5279,48.723,48.5279,48.6951,87829.0
2023-02-10 12:25:00,52.42,52.52,52.42,52.51,90303.0,48.6951,48.788,48.6951,48.7787,90303.0
2023-02-10 12:30:00,52.51,52.59,52.47,52.53,82454.0,48.7787,48.8531,48.7416,48.7973,82454.0
2023-02-10 12:35:00,52.53,52.57,52.5,52.5,75282.0,48.7973,48.8345,48.7695,48.7695,75282.0
2023-02-10 12:40:00,52.5,52.52,52.46,52.49,90446.0,48.7695,48.788,48.7323,48.7602,90446.0
2023-02-10 12:45:00,52.5,52.56,52.46,52.5,57324.0,48.7695,48.8252,48.7323,48.7695,57324.0
2023-02-10 12:50:00,52.5,52.53,52.47,52.49,67373.0,48.7695,48.7973,48.7416,48.7602,67373.0
2023-02-10 12:55:00,52.49,52.53,52.46,52.5,56175.0,48.7602,48.7973,48.7323,48.7695,56175.0
2023-02-10 13:00:00,52.5,52.56,52.48,52.49,72824.0,48.7695,48.8252,48.7509,48.7602,72824.0
2023-02-10 13:05:00,52.49,52.54,52.46,52.52,59269.0,48.7602,48.8066,48.7323,48.788,59269.0
2023-02-10 13:10:00,52.52,52.55,52.49,52.5,71035.0,48.788,48.8159,48.7602,48.7695,71035.0
2023-02-10 13:15:00,52.5,52.58,52.48,52.52,123711.0,48.7695,48.8438,48.7509,48.788,123711.0
2023-02-10 13:20:00,52.52,52.56,52.41,52.41,74849.0,48.788,48.8252,48.6858,48.6858,74849.0
2023-02-10 13:25:00,52.42,52.44,52.33,52.36,43330.0,48.6951,48.7137,48.6115,48.6394,43330.0
2023-02-10 13:30:00,52.36,52.44,52.31,52.41,113070.0,48.6394,48.7137,48.593,48.6858,113070.0
2023-02-10 13:35:00,52.41,52.47,52.34,52.38,69659.0,48.6858,48.7416,48.6208,48.658,69659.0
2023-02-10 13:40:00,52.38,52.39,52.33,52.34,49317.0,48.658,48.6673,48.6115,48.6208,49317.0
2023-02-10 13:45:00,52.34,52.38,52.32,52.34,47931.0,48.6208,48.658,48.6022,48.6208,47931.0
2023-02-10 13:50:00,52.34,52.37,52.28,52.3,45779.0,48.6208,48.6487,48.5651,48.5837,45779.0
2023-02-10 13:55:00,52.3,52.3,52.19,52.2,105137.0,48.5837,48.5837,48.4815,48.4908,105137.0
2023-02-10 14:00:00,52.2,52.21,52.09,52.12,114217.0,48.4908,48.5001,48.3886,48.4165,114217.0
2023-02-10 14:05:00,52.12,52.14,52.09,52.13,61018.0,48.4165,48.435,48.3886,48.4257,61018.0
2023-02-10 14:10:00,52.14,52.2,52.14,52.17,53688.0,48.435,48.4908,48.435,48.4629,53688.0
2023-02-10 14:15:00,52.17,52.25,52.12,52.23,51510.0,48.4629,48.5372,48.4165,48.5186,51510.0
2023-02-10 14:20:00,52.24,52.31,52.22,52.22,42920.0,48.5279,48.593,48.5093,48.5093,42920.0
2023-02-10 14:25:00,52.22,52.22,52.14,52.19,42374.0,48.5093,48.5093,48.435,48.4815,42374.0
2023-02-10 14:30:00,52.19,52.24,52.14,52.24,64564.0,48.4815,48.5279,48.435,48.5279,64564.0
2023-02-10 14:35:00,52.24,52.25,52.18,52.21,36006.0,48.5279,48.5372,48.4722,48.5001,36006.0
2023-02-10 14:40:00,52.21,52.23,52.13,52.15,45168.0,48.5001,48.5186,48.4257,48.4443,45168.0
2023-02-10 14:45:00,52.15,52.16,51.98,52.01,98623.0,48.4443,48.4536,48.2864,48.3143,98623.0
2023-02-10 14:50:00,52.02,52.08,51.98,52.08,76339.0,48.3236,48.3793,48.2864,48.3793,76339.0
2023-02-10 14:55:00,52.08,52.11,51.95,51.96,92313.0,48.3793,48.4072,48.2585,48.2678,92313.0
2023-02-10 15:00:00,51.96,52.02,51.94,51.98,51900.0,48.2678,48.3236,48.2492,48.2864,51900.0
2023-02-10 15:05:00,51.98,52.05,51.92,51.95,131514.0,48.2864,48.3514,48.2307,48.2585,131514.0
2023-02-10 15:10:00,51.95,52.05,51.95,51.98,50528.0,48.2585,48.3514,48.2585,48.2864,50528.0
2023-02-10 15:15:00,51.98,51.99,51.87,51.88,93237.0,48.2864,48.2957,48.1842,48.1935,93237.0
2023-02-10 15:20:00,51.88,51.91,51.83,51.86,95931.0,48.1935,48.2214,48.1471,48.1749,95931.0
2023-02-10 15:25:00,51.85,51.91,51.83,51.89,85010.0,48.1656,48.2214,48.1471,48.2028,85010.0
2023-02-10 15:30:00,51.89,52.02,51.88,52.02,79842.0,48.2028,48.3236,48.1935,48.3236,79842.0
2023-02-10 15:35:00,52.02,52.07,52.0,52.01,135687.0,48.3236,48.37,48.305,48.3143,135687.0
2023-02-10 15:40:00,52.02,52.17,52.0,52.17,167832.0,48.3236,48.4629,48.305,48.4629,167832.0
2023-02-10 15:45:00,52.17,52.27,52.11,52.22,353116.0,48.4629,48.5558,48.4072,48.5093,353116.0
2023-02-10 15:50:00,52.23,52.3,52.14,52.29,247180.0,48.5186,48.5837,48.435,48.5744,247180.0
2023-02-10 15:55:00,52.29,52.31,52.22,52.28,341653.0,48.5744,48.593,48.5093,48.5651,341653.0
2023-02-13 09:30:00,52.9,53.14,52.26,52.26,352452.0,49.141,49.364,48.5465,48.5465,352452.0
2023-02-13 09:35:00,52.26,52.77,52.25,52.63,140189.0,48.5465,49.0203,48.5372,48.8902,140189.0
2023-02-13 09:40:00,52.64,52.74,52.46,52.61,141324.0,48.8995,48.9924,48.7323,48.8716,141324.0
2023-02-13 09:45:00,52.6,52.64,52.48,52.56,117012.0,48.8623,48.8995,48.7509,48.8252,117012.0
2023-02-13 09:50:00,52.57,52.72,52.45,52.72,127616.0,48.8345,48.9738,48.723,48.9738,127616.0
2023-02-13 09:55:00,52.75,53.22,52.71,53.08,135579.0,49.0017,49.4383,48.9645,49.3082,135579.0
2023-02-13 10:00:00,53.07,53.12,52.7,52.79,78485.0,49.299,49.3454,48.9552,49.0388,78485.0
2023-02-13 10:05:00,52.79,52.95,52.74,52.94,75548.0,49.0388,49.1875,48.9924,49.1782,75548.0
2023-02-13 10:10:00,52.93,53.0,52.66,52.69,72644.0,49.1689,49.2339,48.9181,48.946,72644.0
2023-02-13 10:15:00,52.68,52.72,52.56,52.63,58485.0,48.9367,48.9738,48.8252,48.8902,58485.0
2023-02-13 10:20:00,52.63,52.89,52.61,52.77,71089.0,48.8902,49.1317,48.8716,49.0203,71089.0
2023-02-13 10:25:00,52.77,53.06,52.77,53.02,84809.0,49.0203,49.2897,49.0203,49.2525,84809.0
2023-02-13 10:30:00,53.02,53.08,52.89,52.9,82379.0,49.2525,49.3082,49.1317,49.141,82379.0
2023-02-13 10:35:00,52.9,53.01,52.72,52.72,80140.0,49.141,49.2432,48.9738,48.9738,80140.0
2023-02-13 10:40:00,52.72,52.76,52.64,52.73,47707.0,48.9738,49.011,48.8995,48.9831,47707.0
2023-02-13 10:45:00,52.72,52.74,52.64,52.71,81855.0,48.9738,48.9924,48.8995,48.9645,81855.0
2023-02-13 10:50:00,52.71,52.84,52.55,52.58,68083.0,48.9645,49.0853,48.8159,48.8438,68083.0
2023-02-13 10:55:00,52.6,52.71,52.54,52.54,87598.0,48.8623,48.9645,48.8066,48.8066,87598.0
2023-02-13 11:00:00,52.55,52.61,52.5,52.56,51857.0,48.8159,48.8716,48.7695,48.8252,51857.0
2023-02-13 11:05:00,52.56,52.63,52.55,52.6,77849.0,48.8252,48.8902,48.8159,48.8623,77849.0
2023-02-13 11:10:00,52.61,52.74,52.58,52.69,187633.0,48.8716,48.9924,48.8438,48.946,187633.0
2023-02-13 11:15:00,52.69,52.74,52.52,52.53,86243.0,48.946,48.9924,48.788,48.7973,86243.0
2023-02-13 11:20:00,52.54,52.63,52.51,52.53,53969.0,48.8066,48.8902,48.7787,48.7973,53969.0
2023-02-13 11:25:00,52.54,52.66,52.39,52.43,103171.0,48.8066,48.9181,48.6673,48.7044,103171.0
2023-02-13 11:30:00,52.44,52.44,52.28,52.29,65442.0,48.7137,48.7137,48.5651,48.5744,65442.0
2023-02-13 11:35:00,52.3,52.39,52.26,52.39,85909.0,48.5837,48.6673,48.5465,48.6673,85909.0
2023-02-13 11:40:00,52.39,52.61,52.37,52.57,73669.0,48.6673,48.8716,48.6487,48.8345,73669.0
2023-02-13 11:45:00,52.57,52.59,52.43,52.46,32998.0,48.8345,48.8531,48.7044,48.7323,32998.0
2023-02-13 11:50:00,52.47,52.51,52.44,52.45,34638.0,48.7416,48.7787,48.7137,48.723,34638.0
2023-02-13 11:55:00,52.45,52.58,52.42,52.52,46797.0,48.723,48.8438,48.6951,48.788,46797.0
2023-02-13 12:00:00,52.53,52.64,52.51,52.64,40378.0,48.7973,48.8995,48.7787,48.8995,40378.0
2023-02-13 12:05:00,52.64,52.69,52.61,52.64,43967.0,48.8995,48.946,48.8716,48.8995,43967.0
2023-02-13 12:10:00,52.64,52.79,52.62,52.71,77937.0,48.8995,49.0388,48.8809,48.9645,77937.0
2023-02-13 12:15:00,52.71,52.76,52.68,52.71,23414.0,48.9645,49.011,48.9367,48.9645,23414.0
2023-02-13 12:20:00,52.71,52.72,52.6,52.65,57315.0,48.9645,48.9738,48.8623,48.9088,57315.0
2023-02-13 12:25:00,52.64,52.65,52.57,52.6,30890.0,48.8995,48.9088,48.8345,48.8623,30890.0
2023-02-13 12:30:00,52.61,52.63,52.55,52.59,20893.0,48.8716,48.8902,48.8159,48.8531,20893.0
2023-02-13 12:35:00,52.58,52.6,52.52,52.57,31646.0,48.8438,48.8623,48.788,48.8345,31646.0
2023-02-13 12:40:00,52.58,52.65,52.56,52.65,60290.0,48.8438,48.9088,48.8252,48.9088,60290.0
2023-02-13 12:45:00,52.68,52.69,52.61,52.66,23579.0,48.9367,48.946,48.8716,48.9181,23579.0
2023-02-13 12:50:00,52.66,52.66,52.54,52.55,20419.0,48.9181,48.9181,48.8066,48.8159,20419.0
2023-02-13 12:55:00,52.55,52.57,52.49,52.5,22443.0,48.8159,48.8345,48.7602,48.7695,22443.0
2023-02-13 13:00:00,52.5,52.53,52.48,52.49,21827.0,48.7695,48.7973,48.7509,48.7602,21827.0
2023-02-13 13:05:00,52.5,52.5,52.45,52.45,20938.0,48.7695,48.7695,48.723,48.723,20938.0
2023-02-13 13:10:00,52.46,52.5,52.4,52.5,31154.0,48.7323,48.7695,48.6766,48.7695,31154.0
2023-02-13 13:15:00,52.49,52.52,52.45,52.47,48989.0,48.7602,48.788,48.723,48.7416,48989.0
2023-02-13 13:20:00,52.47,52.48,52.44,52.46,21485.0,48.7416,48.7509,48.7137,48.7323,21485.0
2023-02-13 13:25:00,52.46,52.54,52.46,52.51,53126.0,48.7323,48.8066,48.7323,48.7787,53126.0
2023-02-13 13:30:00,52.51,52.54,52.5,52.52,28259.0,48.7787,48.8066,48.7695,48.788,28259.0
2023-02-13 13:35:00,52.51,52.53,52.49,52.5,34850.0,48.7787,48.7973,48.7602,48.7695,34850.0
2023-02-13 13:40:00,52.5,52.52,52.49,52.5,29396.0,48.7695,48.788,48.7602,48.7695,29396.0
2023-02-13 13:45:00,52.51,52.56,52.5,52.52,26249.0,48.7787,48.8252,48.7695,48.788,26249.0
2023-02-13 13:50:00,52.52,52.54,52.5,52.52,21999.0,48.788,48.8066,48.7695,48.788,21999.0
2023-02-13 13:55:00,52.51,52.53,52.5,52.51,29084.0,48.7787,48.7973,48.7695,48.7787,29084.0
2023-02-13 14:00:00,52.51,52.54,52.5,52.52,30017.0,48.7787,48.8066,48.7695,48.788,30017.0
2023-02-13 14:05:00,52.51,52.52,52.49,52.5,25164.0,48.7787,48.788,48.7602,48.7695,25164.0
2023-02-13 14:10:00,52.5,52.5,52.4,52.41,96928.0,48.7695,48.7695,48.6766,48.6858,96928.0
2023-02-13 14:15:00,52.4,52.45,52.37,52.43,24587.0,48.6766,48.723,48.6487,48.7044,24587.0
2023-02-13 14:20:00,52.42,52.44,52.39,52.4,35948.0,48.6951,48.7137,48.6673,48.6766,35948.0
2023-02-13 14:25:00,52.4,52.43,52.36,52.36,36518.0,48.6766,48.7044,48.6394,48.6394,36518.0
2023-02-13 14:30:00,52.36,52.41,52.32,52.35,32728.0,48.6394,48.6858,48.6022,48.6301,32728.0
2023-02-13 14:35:00,52.35,52.43,52.33,52.39,51278.0,48.6301,48.7044,48.6115,48.6673,51278.0
2023-02-13 14:40:00,52.4,52.4,52.3,52.33,32820.0,48.6766,48.6766,48.5837,48.6115,32820.0
2023-02-13 14:45:00,52.33,52.36,52.22,52.23,26525.0,48.6115,48.6394,48.5093,48.5186,26525.0
2023-02-13 14:50:00,52.23,52.27,52.22,52.26,32507.0,48.5186,48.5558,48.5093,48.5465,32507.0
2023-02-13 14:55:00,52.25,52.29,52.21,52.28,50274.0,48.5372,48.5744,48.5001,48.5651,50274.0
2023-02-13 15:00:00,52.28,52.29,52.2,52.23,36622.0,48.5651,48.5744,48.4908,48.5186,36622.0
2023-02-13 15:05:00,52.24,52.3,52.24,52.28,23905.0,48.5279,48.5837,48.5279,48.5651,23905.0
2023-02-13 15:10:00,52.28,52.31,52.25,52.29,28231.0,48.5651,48.593,48.5372,48.5744,28231.0
2023-02-13 15:15:00,52.29,52.31,52.23,52.3,35532.0,48.5744,48.593,48.5186,48.5837,35532.0
2023-02-13 15:20:00,52.31,52.34,52.27,52.33,36771.0,48.593,48.6208,48.5558,48.6115,36771.0
2023-02-13 15:25:00,52.33,52.35,52.29,52.34,34383.0,48.6115,48.6301,48.5744,48.6208,34383.0
2023-02-13 15:30:00,52.34,52.39,52.33,52.37,56670.0,48.6208,48.6673,48.6115,48.6487,56670.0
2023-02-13 15:35:00,52.37,52.41,52.35,52.38,53754.0,48.6487,48.6858,48.6301,48.658,53754.0
2023-02-13 15:40:00,52.38,52.49,52.37,52.45,91362.0,48.658,48.7602,48.6487,48.723,91362.0
2023-02-13 15:45:00,52.45,52.54,52.4,52.51,117685.0,48.723,48.8066,48.6766,48.7787,117685.0
2023-02-13 15:50:00,52.51,52.51,52.4,52.42,174648.0,48.7787,48.7787,48.6766,48.6951,174648.0
2023-02-13 15:55:00,52.43,52.48,52.39,52.43,220453.0,48.7044,48.7509,48.6673,48.7044,220453.0
2023-02-14 09:30:00,51.64,51.7,51.36,51.56,204116.0,47.9706,48.0263,47.7105,47.8962,204116.0
2023-02-14 09:35:00,51.56,51.8,51.54,51.79,77548.0,47.8962,48.1192,47.8777,48.1099,77548.0
2023-02-14 09:40:00,51.78,52.04,51.74,51.88,88320.0,48.1006,48.3421,48.0635,48.1935,88320.0
2023-02-14 09:45:00,51.91,52.08,51.84,51.87,89087.0,48.2214,48.3793,48.1564,48.1842,89087.0
2023-02-14 09:50:00,51.86,51.97,51.81,51.96,41211.0,48.1749,48.2771,48.1285,48.2678,41211.0
2023-02-14 09:55:00,52.01,52.19,52.0,52.15,57092.0,48.3143,48.4815,48.305,48.4443,57092.0
2023-02-14 10:00:00,52.15,52.16,51.99,52.02,54074.0,48.4443,48.4536,48.2957,48.3236,54074.0
2023-02-14 10:05:00,52.01,52.11,51.94,52.1,65595.0,48.3143,48.4072,48.2492,48.3979,65595.0
2023-02-14 10:10:00,52.11,52.21,52.05,52.07,106255.0,48.4072,48.5001,48.3514,48.37,106255.0
2023-02-14 10:15:00,52.07,52.07,51.9,51.98,73386.0,48.37,48.37,48.2121,48.2864,73386.0
2023-02-14 10:20:00,51.98,52.24,51.97,52.22,94572.0,48.2864,48.5279,48.2771,48.5093,94572.0
2023-02-14 10:25:00,52.21,52.23,51.91,51.91,82804.0,48.5001,48.5186,48.2214,48.2214,82804.0
2023-02-14 10:30:00,51.92,51.96,51.72,51.78,62067.0,48.2307,48.2678,48.0449,48.1006,62067.0
2023-02-14 10:35:00,51.77,51.78,51.55,51.6,71296.0,48.0913,48.1006,47.887,47.9334,71296.0
2023-02-14 10:40:00,51.6,51.86,51.59,51.8,64526.0,47.9334,48.1749,47.9241,48.1192,64526.0
2023-02-14 10:45:00,51.78,51.83,51.64,51.82,37826.0,48.1006,48.1471,47.9706,48.1378,37826.0
2023-02-14 10:50:00,51.81,51.81,51.65,51.66,36026.0,48.1285,48.1285,47.9799,47.9891,36026.0
2023-02-14 10:55:00,51.68,51.83,51.65,51.78,38744.0,48.0077,48.1471,47.9799,48.1006,38744.0
2023-02-14 11:00:00,51.79,51.88,51.77,51.79,95550.0,48.1099,48.1935,48.0913,48.1099,95550.0
2023-02-14 11:05:00,51.79,51.81,51.66,51.69,95224.0,48.1099,48.1285,47.9891,48.017,95224.0
2023-02-14 11:10:00,51.69,51.73,51.54,51.55,64822.0,48.017,48.0542,47.8777,47.887,64822.0
2023-02-14 11:15:00,51.55,51.72,51.54,51.71,81400.0,47.887,48.0449,47.8777,48.0356,81400.0
2023-02-14 11:20:00,51.72,51.88,51.64,51.88,63138.0,48.0449,48.1935,47.9706,48.1935,63138.0
2023-02-14 11:25:00,51.88,51.89,51.57,51.61,40569.0,48.1935,48.2028,47.9055,47.9427,40569.0
2023-02-14 11:30:00,51.61,51.74,51.56,51.73,59872.0,47.9427,48.0635,47.8962,48.0542,59872.0
2023-02-14 11:35:00,51.73,51.79,51.71,51.73,37690.0,48.0542,48.1099,48.0356,48.0542,37690.0
2023-02-14 11:40:00,51.74,51.75,51.64,51.69,35800.0,48.0635,48.0727,47.9706,48.017,35800.0
2023-02-14 11:45:00,51.68,51.76,51.63,51.76,45716.0,48.0077,48.082,47.9613,48.082,45716.0
2023-02-14 11:50:00,51.75,51.83,51.71,51.83,27423.0,48.0727,48.1471,48.0356,48.1471,27423.0
2023-02-14 11:55:00,51.82,51.98,51.78,51.97,44853.0,48.1378,48.2864,48.1006,48.2771,44853.0
2023-02-14 12:00:00,51.97,52.13,51.94,52.12,61001.0,48.2771,48.4257,48.2492,48.4165,61001.0
2023-02-14 12:05:00,52.12,52.12,51.92,51.94,36609.0,48.4165,48.4165,48.2307,48.2492,36609.0
2023-02-14 12:10:00,51.93,51.98,51.9,51.95,33780.0,48.24,48.2864,48.2121,48.2585,33780.0
2023-02-14 12:15:00,51.96,52.01,51.94,51.98,15513.0,48.2678,48.3143,48.2492,48.2864,15513.0
2023-02-14 12:20:00,51.98,52.01,51.94,51.97,20803.0,48.2864,48.3143,48.2492,48.2771,20803.0
2023-02-14 12:25:00,51.96,52.04,51.95,51.97,16162.0,48.2678,48.3421,48.2585,48.2771,16162.0
2023-02-14 12:30:00,51.96,52.02,51.95,52.0,9411.0,48.2678,48.3236,48.2585,48.305,9411.0
2023-02-14 12:35:00,52.01,52.01,51.94,51.95,9471.0,48.3143,48.3143,48.2492,48.2585,9471.0
2023-02-14 12:40:00,51.95,51.96,51.85,51.86,20117.0,48.2585,48.2678,48.1656,48.1749,20117.0
2023-02-14 12:45:00,51.85,51.87,51.83,51.86,12494.0,48.1656,48.1842,48.1471,48.1749,12494.0
2023-02-14 12:50:00,51.85,51.86,51.8,51.8,18285.0,48.1656,48.1749,48.1192,48.1192,18285.0
2023-02-14 12:55:00,51.8,51.94,51.78,51.93,33158.0,48.1192,48.2492,48.1006,48.24,33158.0
2023-02-14 13:00:00,51.93,52.14,51.92,52.1,47664.0,48.24,48.435,48.2307,48.3979,47664.0
2023-02-14 13:05:00,52.1,52.14,51.94,51.95,49402.0,48.3979,48.435,48.2492,48.2585,49402.0
2023-02-14 13:10:00,51.95,51.99,51.91,51.99,24127.0,48.2585,48.2957,48.2214,48.2957,24127.0
2023-02-14 13:15:00,52.0,52.11,51.97,52.0,32030.0,48.305,48.4072,48.2771,48.305,32030.0
2023-02-14 13:20:00,52.01,52.05,51.97,52.0,30635.0,48.3143,48.3514,48.2771,48.305,30635.0
2023-02-14 13:25:00,52.02,52.02,51.97,51.98,12797.0,48.3236,48.3236,48.2771,48.2864,12797.0
2023-02-14 13:30:00,51.98,52.02,51.96,51.98,29768.0,48.2864,48.3236,48.2678,48.2864,29768.0
2023-02-14 13:35:00,52.0,52.03,51.94,51.97,40799.0,48.305,48.3329,48.2492,48.2771,40799.0
2023-02-14 13:40:00,51.97,51.97,51.88,51.88,20244.0,48.2771,48.2771,48.1935,48.1935,20244.0
2023-02-14 13:45:00,51.9,52.02,51.9,52.01,11488.0,48.2121,48.3236,48.2121,48.3143,11488.0
2023-02-14 13:50:00,52.01,52.06,52.01,52.04,14102.0,48.3143,48.3607,48.3143,48.3421,14102.0
2023-02-14 13:55:00,52.05,52.07,52.02,52.03,14950.0,48.3514,48.37,48.3236,48.3329,14950.0
2023-02-14 14:00:00,52.04,52.12,52.03,52.04,46865.0,48.3421,48.4165,48.3329,48.3421,46865.0
2023-02-14 14:05:00,52.04,52.04,51.89,51.95,38471.0,48.3421,48.3421,48.2028,48.2585,38471.0
2023-02-14 14:10:00,51.95,52.01,51.95,51.98,14939.0,48.2585,48.3143,48.2585,48.2864,14939.0
2023-02-14 14:15:00,51.99,52.06,51.99,52.04,8123.0,48.2957,48.3607,48.2957,48.3421,8123.0
2023-02-14 14:20:00,52.05,52.07,51.96,51.99,17781.0,48.3514,48.37,48.2678,48.2957,17781.0
2023-02-14 14:25:00,51.98,52.01,51.97,51.99,40566.0,48.2864,48.3143,48.2771,48.2957,40566.0
2023-02-14 14:30:00,52.0,52.06,51.98,52.06,35968.0,48.305,48.3607,48.2864,48.3607,35968.0
2023-02-14 14:35:00,52.07,52.12,52.05,52.07,23511.0,48.37,48.4165,48.3514,48.37,23511.0
2023-02-14 14:40:00,52.07,52.13,52.07,52.12,22942.0,48.37,48.4257,48.37,48.4165,22942.0
2023-02-14 14:45:00,52.12,52.15,52.09,52.12,20281.0,48.4165,48.4443,48.3886,48.4165,20281.0
2023-02-14 14:50:00,52.12,52.14,52.06,52.09,19252.0,48.4165,48.435,48.3607,48.3886,19252.0
2023-02-14 14:55:00,52.1,52.11,52.06,52.07,28506.0,48.3979,48.4072,48.3607,48.37,28506.0
2023-02-14 15:00:00,52.07,52.12,52.04,52.09,20774.0,48.37,48.4165,48.3421,48.3886,20774.0
2023-02-14 15:05:00,52.09,52.16,52.08,52.13,31436.0,48.3886,48.4536,48.3793,48.4257,31436.0
2023-02-14 15:10:00,52.12,52.16,52.06,52.12,34196.0,48.4165,48.4536,48.3607,48.4165,34196.0
2023-02-14 15:15:00,52.12,52.25,52.11,52.24,70535.0,48.4165,48.5372,48.4072,48.5279,70535.0
2023-02-14 15:20:00,52.24,52.33,52.23,52.32,82831.0,48.5279,48.6115,48.5186,48.6022,82831.0
2023-02-14 15:25:00,52.31,52.36,52.29,52.36,60086.0,48.593,48.6394,48.5744,48.6394,60086.0
2023-02-14 15:30:00,52.36,52.4,52.33,52.33,55224.0,48.6394,48.6766,48.6115,48.6115,55224.0
2023-02-14 15:35:00,52.34,52.39,52.32,52.36,109292.0,48.6208,48.6673,48.6022,48.6394,109292.0
2023-02-14 15:40:00,52.36,52.45,52.33,52.41,113223.0,48.6394,48.723,48.6115,48.6858,113223.0
2023-02-14 15:45:00,52.41,52.43,52.33,52.43,132979.0,48.6858,48.7044,48.6115,48.7044,132979.0
2023-02-14 15:50:00,52.43,52.53,52.36,52.49,136680.0,48.7044,48.7973,48.6394,48.7602,136680.0
2023-02-14 15:55:00,52.47,52.51,52.32,52.33,175620.0,48.7416,48.7787,48.6022,48.6115,175620.0
2023-02-15 09:30:00,51.61,52.16,51.61,51.71,220455.0,47.9427,48.4536,47.9427,48.0356,220455.0
2023-02-15 09:35:00,51.71,51.88,51.64,51.64,68432.0,48.0356,48.1935,47.9706,47.9706,68432.0
2023-02-15 09:40:00,51.66,52.04,51.6,51.84,95123.0,47.9891,48.3421,47.9334,48.1564,95123.0
2023-02-15 09:45:00,51.84,51.86,51.5,51.59,83270.0,48.1564,48.1749,47.8405,47.9241,83270.0
2023-02-15 09:50:00,51.57,51.69,51.5,51.59,73135.0,47.9055,48.017,47.8405,47.9241,73135.0
2023-02-15 09:55:00,51.59,51.61,51.35,51.45,68184.0,47.9241,47.9427,47.7012,47.7941,68184.0
2023-02-15 10:00:00,51.45,51.59,51.43,51.53,100413.0,47.7941,47.9241,47.7755,47.8684,100413.0
2023-02-15 10:05:00,51.54,51.55,51.33,51.41,145708.0,47.8777,47.887,47.6826,47.7569,145708.0
2023-02-15 10:10:00,51.42,51.49,51.34,51.43,69907.0,47.7662,47.8312,47.6919,47.7755,69907.0
2023-02-15 10:15:00,51.45,51.8,51.44,51.74,67381.0,47.7941,48.1192,47.7848,48.0635,67381.0
2023-02-15 10:20:00,51.75,51.79,51.55,51.55,36602.0,48.0727,48.1099,47.887,47.887,36602.0
2023-02-15 10:25:00,51.54,51.6,51.5,51.51,43546.0,47.8777,47.9334,47.8405,47.8498,43546.0
2023-02-15 10:30:00,51.52,51.56,51.41,51.45,66457.0,47.8591,47.8962,47.7569,47.7941,66457.0
2023-02-15 10:35:00,51.44,51.47,51.21,51.27,86648.0,47.7848,47.8126,47.5711,47.6269,86648.0
2023-02-15 10:40:00,51.27,51.31,51.08,51.09,120437.0,47.6269,47.664,47.4504,47.4596,120437.0
2023-02-15 10:45:00,51.09,51.26,51.08,51.26,77768.0,47.4596,47.6176,47.4504,47.6176,77768.0
2023-02-15 10:50:00,51.27,51.4,51.25,51.36,77887.0,47.6269,47.7476,47.6083,47.7105,77887.0
2023-02-15 10:55:00,51.35,51.4,51.29,51.34,21689.0,47.7012,47.7476,47.6454,47.6919,21689.0
2023-02-15 11:00:00,51.34,51.46,51.33,51.43,32775.0,47.6919,47.8034,47.6826,47.7755,32775.0
2023-02-15 11:05:00,51.44,51.54,51.36,51.4,52834.0,47.7848,47.8777,47.7105,47.7476,52834.0
2023-02-15 11:10:00,51.4,51.51,51.38,51.5,38215.0,47.7476,47.8498,47.729,47.8405,38215.0
2023-02-15 11:15:00,51.5,51.55,51.41,51.55,26259.0,47.8405,47.887,47.7569,47.887,26259.0
2023-02-15 11:20:00,51.55,51.58,51.49,51.51,26069.0,47.887,47.9148,47.8312,47.8498,26069.0
2023-02-15 11:25:00,51.51,51.62,51.51,51.62,20609.0,47.8498,47.952,47.8498,47.952,20609.0
2023-02-15 11:30:00,51.62,51.62,51.53,51.54,26902.0,47.952,47.952,47.8684,47.8777,26902.0
2023-02-15 11:35:00,51.54,51.59,51.51,51.59,20126.0,47.8777,47.9241,47.8498,47.9241,20126.0
2023-02-15 11:40:00,51.59,51.69,51.56,51.67,27483.0,47.9241,48.017,47.8962,47.9984,27483.0
2023-02-15 11:45:00,51.67,51.72,51.64,51.69,17103.0,47.9984,48.0449,47.9706,48.017,17103.0
2023-02-15 11:50:00,51.71,51.73,51.65,51.66,20056.0,48.0356,48.0542,47.9799,47.9891,20056.0
2023-02-15 11:55:00,51.66,51.68,51.54,51.58,36382.0,47.9891,48.0077,47.8777,47.9148,36382.0
2023-02-15 12:00:00,51.58,51.61,51.51,51.57,34283.0,47.9148,47.9427,47.8498,47.9055,34283.0
2023-02-15 12:05:00,51.57,51.6,51.45,51.57,37105.0,47.9055,47.9334,47.7941,47.9055,37105.0
2023-02-15 12:10:00,51.55,51.56,51.49,51.5,8988.0,47.887,47.8962,47.8312,47.8405,8988.0
2023-02-15 12:15:00,51.52,51.55,51.48,51.54,16628.0,47.8591,47.887,47.8219,47.8777,16628.0
2023-02-15 12:20:00,51.54,51.57,51.45,51.57,17609.0,47.8777,47.9055,47.7941,47.9055,17609.0
2023-02-15 12:25:00,51.58,51.67,51.57,51.57,15644.0,47.9148,47.9984,47.9055,47.9055,15644.0
2023-02-15 12:30:00,51.56,51.62,51.56,51.57,11073.0,47.8962,47.952,47.8962,47.9055,11073.0
2023-02-15 12:35:00,51.58,51.64,51.53,51.62,38019.0,47.9148,47.9706,47.8684,47.952,38019.0
2023-02-15 12:40:00,51.63,51.71,51.62,51.67,19457.0,47.9613,48.0356,47.952,47.9984,19457.0
2023-02-15 12:45:00,51.69,51.69,51.62,51.65,17703.0,48.017,48.017,47.952,47.9799,17703.0
2023-02-15 12:50:00,51.65,51.69,51.64,51.69,15379.0,47.9799,48.017,47.9706,48.017,15379.0
2023-02-15 12:55:00,51.69,51.7,51.62,51.66,19348.0,48.017,48.0263,47.952,47.9891,19348.0
2023-02-15 13:00:00,51.68,51.71,51.67,51.68,15573.0,48.0077,48.0356,47.9984,48.0077,15573.0
2023-02-15 13:05:00,51.68,51.73,51.65,51.72,20539.0,48.0077,48.0542,47.9799,48.0449,20539.0
2023-02-15 13:10:00,51.73,51.75,51.65,51.7,24081.0,48.0542,48.0727,47.9799,48.0263,24081.0
2023-02-15 13:15:00,51.7,51.73,51.69,51.71,16986.0,48.0263,48.0542,48.017,48.0356,16986.0
2023-02-15 13:20:00,51.72,51.75,51.68,51.72,27234.0,48.0449,48.0727,48.0077,48.0449,27234.0
2023-02-15 13:25:00,51.73,51.82,51.72,51.8,46908.0,48.0542,48.1378,48.0449,48.1192,46908.0
2023-02-15 13:30:00,51.8,51.93,51.78,51.91,63365.0,48.1192,48.24,48.1006,48.2214,63365.0
2023-02-15 13:35:00,51.92,51.95,51.89,51.9,42073.0,48.2307,48.2585,48.2028,48.2121,42073.0
2023-02-15 13:40:00,51.9,51.96,51.87,51.92,66411.0,48.2121,48.2678,48.1842,48.2307,66411.0
2023-02-15 13:45:00,51.93,51.95,51.88,51.95,35654.0,48.24,48.2585,48.1935,48.2585,35654.0
2023-02-15 13:50:00,51.94,51.96,51.9,51.93,42492.0,48.2492,48.2678,48.2121,48.24,42492.0
2023-02-15 13:55:00,51.92,51.93,51.88,51.91,37512.0,48.2307,48.24,48.1935,48.2214,37512.0
2023-02-15 14:00:00,51.91,51.95,51.9,51.95,21776.0,48.2214,48.2585,48.2121,48.2585,21776.0
2023-02-15 14:05:00,51.94,52.03,51.93,52.02,31604.0,48.2492,48.3329,48.24,48.3236,31604.0
2023-02-15 14:10:00,52.02,52.06,51.99,52.05,26089.0,48.3236,48.3607,48.2957,48.3514,26089.0
2023-02-15 14:15:00,52.06,52.1,51.95,51.95,39908.0,48.3607,48.3979,48.2585,48.2585,39908.0
2023-02-15 14:20:00,51.96,52.06,51.96,52.02,32551.0,48.2678,48.3607,48.2678,48.3236,32551.0
2023-02-15 14:25:00,52.03,52.05,52.02,52.04,8751.0,48.3329,48.3514,48.3236,48.3421,8751.0
2023-02-15 14:30:00,52.05,52.07,52.0,52.03,22517.0,48.3514,48.37,48.305,48.3329,22517.0
2023-02-15 14:35:00,52.03,52.04,51.96,52.0,26777.0,48.3329,48.3421,48.2678,48.305,26777.0
2023-02-15 14:40:00,52.01,52.1,52.0,52.1,37649.0,48.3143,48.3979,48.305,48.3979,37649.0
2023-02-15 14:45:00,52.1,52.12,52.08,52.11,16058.0,48.3979,48.4165,48.3793,48.4072,16058.0
2023-02-15 14:50:00,52.1,52.14,52.05,52.08,37653.0,48.3979,48.435,48.3514,48.3793,37653.0
2023-02-15 14:55:00,52.08,52.09,51.98,51.99,16963.0,48.3793,48.3886,48.2864,48.2957,16963.0
2023-02-15 15:00:00,52.0,52.07,51.99,52.06,15797.0,48.305,48.37,48.2957,48.3607,15797.0
2023-02-15 15:05:00,52.06,52.12,52.06,52.11,28698.0,48.3607,48.4165,48.3607,48.4072,28698.0
2023-02-15 15:10:00,52.1,52.14,52.07,52.13,18861.0,48.3979,48.435,48.37,48.4257,18861.0
2023-02-15 15:15:00,52.13,52.16,52.08,52.08,38574.0,48.4257,48.4536,48.3793,48.3793,38574.0
2023-02-15 15:20:00,52.09,52.1,52.04,52.06,31015.0,48.3886,48.3979,48.3421,48.3607,31015.0
2023-02-15 15:25:00,52.07,52.11,52.05,52.11,36437.0,48.37,48.4072,48.3514,48.4072,36437.0
2023-02-15 15:30:00,52.11,52.17,52.11,52.16,36398.0,48.4072,48.4629,48.4072,48.4536,36398.0
2023-02-15 15:35:00,52.16,52.21,52.15,52.16,44613.0,48.4536,48.5001,48.4443,48.4536,44613.0
2023-02-15 15:40:00,52.16,52.19,52.11,52.14,30274.0,48.4536,48.4815,48.4072,48.435,30274.0
2023-02-15 15:45:00,52.15,52.2,52.12,52.19,46161.0,48.4443,48.4908,48.4165,48.4815,46161.0
2023-02-15 15:50:00,52.19,52.27,52.11,52.16,88804.0,48.4815,48.5558,48.4072,48.4536,88804.0
2023-02-15 15:55:00,52.15,52.25,52.13,52.24,257660.0,48.4443,48.5372,48.4257,48.5279,257660.0
2023-02-16 09:30:00,53.79,54.18,53.5,53.87,504737.0,49.9678,50.3301,49.6984,50.0421,504737.0
2023-02-16 09:35:00,53.9,53.92,53.5,53.58,197700.0,50.07,50.0886,49.6984,49.7727,197700.0
2023-02-16 09:40:00,53.59,53.92,53.49,53.9,214397.0,49.782,50.0886,49.6891,50.07,214397.0
2023-02-16 09:45:00,53.89,54.25,53.71,54.13,301653.0,50.0607,50.3951,49.8935,50.2836,301653.0
2023-02-16 09:50:00,54.12,54.2,53.98,54.12,235185.0,50.2743,50.3487,50.1443,50.2743,235185.0
2023-02-16 09:55:00,54.11,54.2,53.94,54.14,231137.0,50.2651,50.3487,50.1071,50.2929,231137.0
2023-02-16 10:00:00,54.11,54.14,53.87,54.07,195632.0,50.2651,50.2929,50.0421,50.2279,195632.0
2023-02-16 10:05:00,54.08,54.44,54.06,54.13,254822.0,50.2372,50.5716,50.2186,50.2836,254822.0
2023-02-16 10:10:00,54.12,54.37,54.0,54.25,148066.0,50.2743,50.5066,50.1629,50.3951,148066.0
2023-02-16 10:15:00,54.27,54.27,54.11,54.12,122486.0,50.4137,50.4137,50.2651,50.2743,122486.0
2023-02-16 10:20:00,54.13,54.37,54.08,54.19,128645.0,50.2836,50.5066,50.2372,50.3394,128645.0
2023-02-16 10:25:00,54.19,54.68,54.19,54.66,146825.0,50.3394,50.7945,50.3394,50.776,146825.0
2023-02-16 10:30:00,54.66,54.76,54.43,54.61,145892.0,50.776,50.8689,50.5623,50.7295,145892.0
2023-02-16 10:35:00,54.62,54.77,54.4,54.41,146659.0,50.7388,50.8782,50.5344,50.5437,146659.0
2023-02-16 10:40:00,54.42,54.45,54.3,54.33,139155.0,50.553,50.5809,50.4415,50.4694,139155.0
2023-02-16 10:45:00,54.32,54.39,54.21,54.39,86254.0,50.4601,50.5252,50.3579,50.5252,86254.0
2023-02-16 10:50:00,54.4,54.4,54.25,54.29,77585.0,50.5344,50.5344,50.3951,50.4323,77585.0
2023-02-16 10:55:00,54.29,54.29,54.15,54.23,82903.0,50.4323,50.4323,50.3022,50.3765,82903.0
2023-02-16 11:00:00,54.24,54.31,54.19,54.23,51160.0,50.3858,50.4508,50.3394,50.3765,51160.0
2023-02-16 11:05:00,54.22,54.22,54.0,54.05,71522.0,50.3672,50.3672,50.1629,50.2093,71522.0
2023-02-16 11:10:00,54.04,54.14,53.97,54.07,34847.0,50.2,50.2929,50.135,50.2279,34847.0
2023-02-16 11:15:00,54.07,54.08,53.98,53.99,50468.0,50.2279,50.2372,50.1443,50.1536,50468.0
2023-02-16 11:20:00,53.98,54.01,53.91,53.94,42043.0,50.1443,50.1722,50.0793,50.1071,42043.0
2023-02-16 11:25:00,53.96,53.96,53.87,53.93,48549.0,50.1257,50.1257,50.0421,50.0978,48549.0
2023-02-16 11:30:00,53.93,54.07,53.92,53.97,43898.0,50.0978,50.2279,50.0886,50.135,43898.0
2023-02-16 11:35:00,53.98,54.02,53.88,53.97,69770.0,50.1443,50.1814,50.0514,50.135,69770.0
2023-02-16 11:40:00,53.97,54.03,53.97,54.0,30617.0,50.135,50.1907,50.135,50.1629,30617.0
2023-02-16 11:45:00,53.99,54.08,53.99,54.02,37323.0,50.1536,50.2372,50.1536,50.1814,37323.0
2023-02-16 11:50:00,54.01,54.03,53.94,53.94,25382.0,50.1722,50.1907,50.1071,50.1071,25382.0
2023-02-16 11:55:00,53.94,54.0,53.91,53.94,36702.0,50.1071,50.1629,50.0793,50.1071,36702.0
2023-02-16 12:00:00,53.95,54.03,53.95,53.96,17322.0,50.1164,50.1907,50.1164,50.1257,17322.0
2023-02-16 12:05:00,53.97,54.03,53.94,54.0,21433.0,50.135,50.1907,50.1071,50.1629,21433.0
2023-02-16 12:10:00,54.01,54.1,53.99,54.08,25038.0,50.1722,50.2558,50.1536,50.2372,25038.0
2023-02-16 12:15:00,54.08,54.13,53.99,54.0,57824.0,50.2372,50.2836,50.1536,50.1629,57824.0
2023-02-16 12:20:00,54.0,54.1,53.93,54.1,22494.0,50.1629,50.2558,50.0978,50.2558,22494.0
2023-02-16 12:25:00,54.1,54.15,54.01,54.02,35415.0,50.2558,50.3022,50.1722,50.1814,35415.0
2023-02-16 12:30:00,54.02,54.13,54.0,54.09,116945.0,50.1814,50.2836,50.1629,50.2465,116945.0
2023-02-16 12:35:00,54.09,54.18,54.07,54.13,49438.0,50.2465,50.3301,50.2279,50.2836,49438.0
2023-02-16 12:40:00,54.14,54.22,54.11,54.16,42487.0,50.2929,50.3672,50.2651,50.3115,42487.0
2023-02-16 12:45:00,54.17,54.21,54.13,54.19,44649.0,50.3208,50.3579,50.2836,50.3394,44649.0
2023-02-16 12:50:00,54.19,54.19,54.08,54.1,42660.0,50.3394,50.3394,50.2372,50.2558,42660.0
2023-02-16 12:55:00,54.12,54.13,53.97,53.99,29088.0,50.2743,50.2836,50.135,50.1536,29088.0
2023-02-16 13:00:00,54.0,54.1,53.99,54.05,36280.0,50.1629,50.2558,50.1536,50.2093,36280.0
2023-02-16 13:05:00,54.06,54.2,54.05,54.2,28679.0,50.2186,50.3487,50.2093,50.3487,28679.0
2023-02-16 13:10:00,54.2,54.22,54.15,54.16,30940.0,50.3487,50.3672,50.3022,50.3115,30940.0
2023-02-16 13:15:00,54.15,54.19,54.09,54.11,45576.0,50.3022,50.3394,50.2465,50.2651,45576.0
2023-02-16 13:20:00,54.1,54.19,54.1,54.18,23744.0,50.2558,50.3394,50.2558,50.3301,23744.0
2023-02-16 13:25:00,54.19,54.21,54.14,54.16,24413.0,50.3394,50.3579,50.2929,50.3115,24413.0
2023-02-16 13:30:00,54.16,54.23,54.15,54.23,28384.0,50.3115,50.3765,50.3022,50.3765,28384.0
2023-02-16 13:35:00,54.22,54.32,54.17,54.29,40538.0,50.3672,50.4601,50.3208,50.4323,40538.0
2023-02-16 13:40:00,54.28,54.33,54.26,54.32,37215.0,50.423,50.4694,50.4044,50.4601,37215.0
2023-02-16 13:45:00,54.32,54.38,54.27,54.34,51212.0,50.4601,50.5159,50.4137,50.4787,51212.0
2023-02-16 13:50:00,54.34,54.35,54.3,54.34,20512.0,50.4787,50.488,50.4415,50.4787,20512.0
2023-02-16 13:55:00,54.34,54.41,54.32,54.37,17453.0,50.4787,50.5437,50.4601,50.5066,17453.0
2023-02-16 14:00:00,54.37,54.42,54.31,54.33,56942.0,50.5066,50.553,50.4508,50.4694,56942.0
2023-02-16 14:05:00,54.33,54.36,54.26,54.29,45931.0,50.4694,50.4973,50.4044,50.4323,45931.0
2023-02-16 14:10:00,54.29,54.42,54.28,54.41,28633.0,50.4323,50.553,50.423,50.5437,28633.0
2023-02-16 14:15:00,54.41,54.45,54.38,54.41,40293.0,50.5437,50.5809,50.5159,50.5437,40293.0
2023-02-16 14:20:00,54.41,54.42,54.29,54.34,53498.0,50.5437,50.553,50.4323,50.4787,53498.0
2023-02-16 14:25:00,54.35,54.4,54.33,54.4,19893.0,50.488,50.5344,50.4694,50.5344,19893.0
2023-02-16 14:30:00,54.41,54.45,54.39,54.43,42629.0,50.5437,50.5809,50.5252,50.5623,42629.0
2023-02-16 14:35:00,54.44,54.51,54.42,54.51,73277.0,50.5716,50.6366,50.553,50.6366,73277.0
2023-02-16 14:40:00,54.5,54.5,54.32,54.35,59608.0,50.6273,50.6273,50.4601,50.488,59608.0
2023-02-16 14:45:00,54.35,54.36,54.29,54.29,41881.0,50.488,50.4973,50.4323,50.4323,41881.0
2023-02-16 14:50:00,54.3,54.34,54.26,54.31,38445.0,50.4415,50.4787,50.4044,50.4508,38445.0
2023-02-16 14:55:00,54.3,54.32,54.27,54.32,61203.0,50.4415,50.4601,50.4137,50.4601,61203.0
2023-02-16 15:00:00,54.31,54.35,54.22,54.23,40025.0,50.4508,50.488,50.3672,50.3765,40025.0
2023-02-16 15:05:00,54.22,54.23,54.05,54.16,102509.0,50.3672,50.3765,50.2093,50.3115,102509.0
2023-02-16 15:10:00,54.16,54.18,54.11,54.13,83924.0,50.3115,50.3301,50.2651,50.2836,83924.0
2023-02-16 15:15:00,54.12,54.14,53.98,53.99,66495.0,50.2743,50.2929,50.1443,50.1536,66495.0
2023-02-16 15:20:00,53.99,54.05,53.91,54.04,80747.0,50.1536,50.2093,50.0793,50.2,80747.0
2023-02-16 15:25:00,54.04,54.06,53.93,53.97,54873.0,50.2,50.2186,50.0978,50.135,54873.0
2023-02-16 15:30:00,53.96,53.99,53.92,53.95,59766.0,50.1257,50.1536,50.0886,50.1164,59766.0
2023-02-16 15:35:00,53.95,53.98,53.88,53.97,79615.0,50.1164,50.1443,50.0514,50.135,79615.0
2023-02-16 15:40:00,53.96,54.01,53.9,54.0,65279.0,50.1257,50.1722,50.07,50.1629,65279.0
2023-02-16 15:45:00,54.0,54.11,53.93,54.08,106474.0,50.1629,50.2651,50.0978,50.2372,106474.0
2023-02-16 15:50:00,54.08,54.12,54.01,54.09,211929.0,50.2372,50.2743,50.1722,50.2465,211929.0
2023-02-16 15:55:00,54.09,54.14,54.01,54.11,436245.0,50.2465,50.2929,50.1722,50.2651,436245.0
2023-02-17 09:30:00,53.11,53.68,53.11,53.6,353915.0,49.3361,49.8656,49.3361,49.7913,353915.0
2023-02-17 09:35:00,53.6,53.7,53.22,53.3,118987.0,49.7913,49.8842,49.4383,49.5126,118987.0
2023-02-17 09:40:00,53.31,53.55,53.26,53.51,78807.0,49.5219,49.7448,49.4754,49.7077,78807.0
2023-02-17 09:45:00,53.52,53.54,53.28,53.37,120202.0,49.717,49.7356,49.494,49.5776,120202.0
2023-02-17 09:50:00,53.4,53.43,53.21,53.34,60717.0,49.6055,49.6334,49.429,49.5498,60717.0
2023-02-17 09:55:00,53.37,53.62,53.37,53.59,64372.0,49.5776,49.8099,49.5776,49.782,64372.0
2023-02-17 10:00:00,53.58,53.6,53.41,53.5,36704.0,49.7727,49.7913,49.6148,49.6984,36704.0
2023-02-17 10:05:00,53.5,53.5,53.25,53.26,41435.0,49.6984,49.6984,49.4662,49.4754,41435.0
2023-02-17 10:10:00,53.25,53.37,53.22,53.24,29607.0,49.4662,49.5776,49.4383,49.4569,29607.0
2023-02-17 10:15:00,53.26,53.31,53.17,53.3,23742.0,49.4754,49.5219,49.3918,49.5126,23742.0
2023-02-17 10:20:00,53.3,53.31,53.15,53.18,40630.0,49.5126,49.5219,49.3733,49.4011,40630.0
2023-02-17 10:25:00,53.18,53.3,53.13,53.24,25156.0,49.4011,49.5126,49.3547,49.4569,25156.0
2023-02-17 10:30:00,53.22,53.48,53.2,53.48,79606.0,49.4383,49.6798,49.4197,49.6798,79606.0
2023-02-17 10:35:00,53.49,53.52,53.41,53.48,89232.0,49.6891,49.717,49.6148,49.6798,89232.0
2023-02-17 10:40:00,53.48,53.51,53.41,53.44,114681.0,49.6798,49.7077,49.6148,49.6427,114681.0
2023-02-17 10:45:00,53.43,53.57,53.42,53.47,54601.0,49.6334,49.7634,49.6241,49.6705,54601.0
2023-02-17 10:50:00,53.45,53.5,53.28,53.3,131011.0,49.6519,49.6984,49.494,49.5126,131011.0
2023-02-17 10:55:00,53.3,53.33,53.16,53.21,28321.0,49.5126,49.5405,49.3826,49.429,28321.0
2023-02-17 11:00:00,53.2,53.25,53.12,53.16,34929.0,49.4197,49.4662,49.3454,49.3826,34929.0
2023-02-17 11:05:00,53.16,53.21,53.11,53.17,56404.0,49.3826,49.429,49.3361,49.3918,56404.0
2023-02-17 11:10:00,53.17,53.23,53.11,53.11,52052.0,49.3918,49.4476,49.3361,49.3361,52052.0
2023-02-17 11:15:00,53.11,53.14,53.03,53.06,27308.0,49.3361,49.364,49.2618,49.2897,27308.0
2023-02-17 11:20:00,53.05,53.05,52.95,53.02,67374.0,49.2804,49.2804,49.1875,49.2525,67374.0
2023-02-17 11:25:00,53.02,53.03,52.78,52.82,87536.0,49.2525,49.2618,49.0296,49.0667,87536.0
2023-02-17 11:30:00,52.81,52.87,52.77,52.83,59454.0,49.0574,49.1132,49.0203,49.076,59454.0
2023-02-17 11:35:00,52.82,52.84,52.76,52.83,80317.0,49.0667,49.0853,49.011,49.076,80317.0
2023-02-17 11:40:00,52.83,52.86,52.66,52.68,62677.0,49.076,49.1039,48.9181,48.9367,62677.0
2023-02-17 11:45:00,52.68,52.72,52.62,52.65,72299.0,48.9367,48.9738,48.8809,48.9088,72299.0
2023-02-17 11:50:00,52.65,52.68,52.55,52.58,71146.0,48.9088,48.9367,48.8159,48.8438,71146.0
2023-02-17 11:55:00,52.57,52.69,52.54,52.66,47737.0,48.8345,48.946,48.8066,48.9181,47737.0
2023-02-17 12:00:00,52.67,52.82,52.66,52.72,58244.0,48.9274,49.0667,48.9181,48.9738,58244.0
2023-02-17 12:05:00,52.72,52.8,52.7,52.78,22436.0,48.9738,49.0481,48.9552,49.0296,22436.0
2023-02-17 12:10:00,52.78,52.85,52.73,52.75,59306.0,49.0296,49.0946,48.9831,49.0017,59306.0
2023-02-17 12:15:00,52.75,52.79,52.69,52.71,33025.0,49.0017,49.0388,48.946,48.9645,33025.0
2023-02-17 12:20:00,52.72,52.75,52.58,52.64,49488.0,48.9738,49.0017,48.8438,48.8995,49488.0
2023-02-17 12:25:00,52.64,52.71,52.62,52.69,25263.0,48.8995,48.9645,48.8809,48.946,25263.0
2023-02-17 12:30:00,52.69,52.71,52.63,52.65,38258.0,48.946,48.9645,48.8902,48.9088,38258.0
2023-02-17 12:35:00,52.64,52.69,52.64,52.69,18724.0,48.8995,48.946,48.8995,48.946,18724.0
2023-02-17 12:40:00,52.69,52.71,52.64,52.68,38099.0,48.946,48.9645,48.8995,48.9367,38099.0
2023-02-17 12:45:00,52.69,52.73,52.65,52.68,39544.0,48.946,48.9831,48.9088,48.9367,39544.0
2023-02-17 12:50:00,52.69,52.7,52.63,52.63,34934.0,48.946,48.9552,48.8902,48.8902,34934.0
2023-02-17 12:55:00,52.63,52.67,52.57,52.62,44212.0,48.8902,48.9274,48.8345,48.8809,44212.0
2023-02-17 13:00:00,52.62,52.7,52.62,52.68,23123.0,48.8809,48.9552,48.8809,48.9367,23123.0
2023-02-17 13:05:00,52.69,52.77,52.69,52.74,26439.0,48.946,49.0203,48.946,48.9924,26439.0
2023-02-17 13:10:00,52.75,52.8,52.74,52.76,26517.0,49.0017,49.0481,48.9924,49.011,26517.0
2023-02-17 13:15:00,52.75,52.8,52.7,52.71,21452.0,49.0017,49.0481,48.9552,48.9645,21452.0
2023-02-17 13:20:00,52.71,52.72,52.66,52.69,14920.0,48.9645,48.9738,48.9181,48.946,14920.0
2023-02-17 13:25:00,52.7,52.71,52.64,52.66,17947.0,48.9552,48.9645,48.8995,48.9181,17947.0
2023-02-17 13:30:00,52.65,52.71,52.61,52.7,29328.0,48.9088,48.9645,48.8716,48.9552,29328.0
2023-02-17 13:35:00,52.7,52.92,52.67,52.91,108425.0,48.9552,49.1596,48.9274,49.1503,108425.0
2023-02-17 13:40:00,52.91,52.93,52.71,52.73,60303.0,49.1503,49.1689,48.9645,48.9831,60303.0
2023-02-17 13:45:00,52.73,52.79,52.71,52.78,20447.0,48.9831,49.0388,48.9645,49.0296,20447.0
2023-02-17 13:50:00,52.78,52.84,52.61,52.63,94756.0,49.0296,49.0853,48.8716,48.8902,94756.0
2023-02-17 13:55:00,52.63,52.66,52.6,52.61,34865.0,48.8902,48.9181,48.8623,48.8716,34865.0
2023-02-17 14:00:00,52.62,52.71,52.59,52.69,26516.0,48.8809,48.9645,48.8531,48.946,26516.0
2023-02-17 14:05:00,52.69,52.69,52.61,52.63,22882.0,48.946,48.946,48.8716,48.8902,22882.0
2023-02-17 14:10:00,52.63,52.65,52.48,52.48,74200.0,48.8902,48.9088,48.7509,48.7509,74200.0
2023-02-17 14:15:00,52.48,52.57,52.47,52.53,45859.0,48.7509,48.8345,48.7416,48.7973,45859.0
2023-02-17 14:20:00,52.53,52.62,52.51,52.62,32946.0,48.7973,48.8809,48.7787,48.8809,32946.0
2023-02-17 14:25:00,52.62,52.62,52.46,52.5,105028.0,48.8809,48.8809,48.7323,48.7695,105028.0
2023-02-17 14:30:00,52.5,52.58,52.5,52.53,59097.0,48.7695,48.8438,48.7695,48.7973,59097.0
2023-02-17 14:35:00,52.53,52.71,52.52,52.69,45549.0,48.7973,48.9645,48.788,48.946,45549.0
2023-02-17 14:40:00,52.69,52.75,52.66,52.7,25461.0,48.946,49.0017,48.9181,48.9552,25461.0
2023-02-17 14:45:00,52.71,52.74,52.68,52.73,36493.0,48.9645,48.9924,48.9367,48.9831,36493.0
2023-02-17 14:50:00,52.73,52.87,52.7,52.84,35743.0,48.9831,49.1132,48.9552,49.0853,35743.0
2023-02-17 14:55:00,52.84,52.89,52.82,52.87,24401.0,49.0853,49.1317,49.0667,49.1132,24401.0
2023-02-17 15:00:00,52.88,52.95,52.87,52.9,43431.0,49.1225,49.1875,49.1132,49.141,43431.0
2023-02-17 15:05:00,52.89,52.93,52.82,52.91,51710.0,49.1317,49.1689,49.0667,49.1503,51710.0
2023-02-17 15:10:00,52.91,52.94,52.82,52.93,30984.0,49.1503,49.1782,49.0667,49.1689,30984.0
2023-02-17 15:15:00,52.94,53.0,52.88,52.9,35014.0,49.1782,49.2339,49.1225,49.141,35014.0
2023-02-17 15:20:00,52.9,52.91,52.78,52.86,67009.0,49.141,49.1503,49.0296,49.1039,67009.0
2023-02-17 15:25:00,52.85,52.88,52.74,52.77,42860.0,49.0946,49.1225,48.9924,49.0203,42860.0
2023-02-17 15:30:00,52.77,52.82,52.74,52.8,46276.0,49.0203,49.0667,48.9924,49.0481,46276.0
2023-02-17 15:35:00,52.81,52.88,52.78,52.8,64798.0,49.0574,49.1225,49.0296,49.0481,64798.0
2023-02-17 15:40:00,52.79,52.84,52.79,52.8,58437.0,49.0388,49.0853,49.0388,49.0481,58437.0
2023-02-17 15:45:00,52.8,52.9,52.74,52.88,99090.0,49.0481,49.141,48.9924,49.1225,99090.0
2023-02-17 15:50:00,52.88,53.02,52.87,52.98,129823.0,49.1225,49.2525,49.1132,49.2153,129823.0
2023-02-17 15:55:00,52.98,53.08,52.98,53.02,327931.0,49.2153,49.3082,49.2153,49.2525,327931.0
2023-02-21 09:30:00,48.11,48.13,47.0,48.04,1996093.0,44.6914,44.71,43.6603,44.6264,1996093.0
2023-02-21 09:35:00,48.04,48.96,48.02,48.34,1050364.0,44.6264,45.481,44.6078,44.9051,1050364.0
2023-02-21 09:40:00,48.35,48.6,47.83,47.96,809819.0,44.9143,45.1466,44.4313,44.5521,809819.0
2023-02-21 09:45:00,47.95,48.34,47.77,47.92,1030479.0,44.5428,44.9051,44.3756,44.5149,1030479.0
2023-02-21 09:50:00,47.91,48.19,47.77,47.96,521495.0,44.5056,44.7657,44.3756,44.5521,521495.0
2023-02-21 09:55:00,47.96,48.18,47.62,47.63,390941.0,44.5521,44.7564,44.2362,44.2455,390941.0
2023-02-21 10:00:00,47.64,48.01,47.6,47.89,299892.0,44.2548,44.5985,44.2176,44.487,299892.0
2023-02-21 10:05:00,47.89,48.1,47.82,48.07,293485.0,44.487,44.6821,44.422,44.6542,293485.0
2023-02-21 10:10:00,48.07,48.11,47.89,48.0,358717.0,44.6542,44.6914,44.487,44.5892,358717.0
2023-02-21 10:15:00,48.0,48.06,47.9,47.96,233463.0,44.5892,44.645,44.4963,44.5521,233463.0
2023-02-21 10:20:00,47.97,48.03,47.9,47.91,303451.0,44.5613,44.6171,44.4963,44.5056,303451.0
2023-02-21 10:25:00,47.91,47.92,47.71,47.73,180286.0,44.5056,44.5149,44.3198,44.3384,180286.0
2023-02-21 10:30:00,47.73,47.97,47.66,47.97,298938.0,44.3384,44.5613,44.2734,44.5613,298938.0
2023-02-21 10:35:00,47.97,48.0,47.87,47.9,233456.0,44.5613,44.5892,44.4685,44.4963,233456.0
2023-02-21 10:40:00,47.9,47.97,47.77,47.77,293824.0,44.4963,44.5613,44.3756,44.3756,293824.0
2023-02-21 10:45:00,47.78,47.79,47.55,47.57,339829.0,44.3848,44.3941,44.1712,44.1898,339829.0
2023-02-21 10:50:00,47.56,47.69,47.38,47.39,320288.0,44.1805,44.3012,44.0133,44.0226,320288.0
2023-02-21 10:55:00,47.38,47.45,47.28,47.33,364750.0,44.0133,44.0783,43.9204,43.9668,364750.0
2023-02-21 11:00:00,47.33,47.38,47.15,47.16,467156.0,43.9668,44.0133,43.7996,43.8089,467156.0
2023-02-21 11:05:00,47.16,47.2,47.06,47.12,327505.0,43.8089,43.8461,43.716,43.7717,327505.0
2023-02-21 11:10:00,47.13,47.14,47.06,47.09,200416.0,43.781,43.7903,43.716,43.7439,200416.0
2023-02-21 11:15:00,47.09,47.19,47.07,47.1,245040.0,43.7439,43.8368,43.7253,43.7532,245040.0
2023-02-21 11:20:00,47.09,47.1,47.03,47.06,213429.0,43.7439,43.7532,43.6881,43.716,213429.0
2023-02-21 11:25:00,47.05,47.18,47.02,47.18,349760.0,43.7067,43.8275,43.6789,43.8275,349760.0
2023-02-21 11:30:00,47.18,47.33,47.1,47.22,242402.0,43.8275,43.9668,43.7532,43.8646,242402.0
2023-02-21 11:35:00,47.22,47.22,47.07,47.09,118911.0,43.8646,43.8646,43.7253,43.7439,118911.0
2023-02-21 11:40:00,47.09,47.15,47.07,47.12,102253.0,43.7439,43.7996,43.7253,43.7717,102253.0
2023-02-21 11:45:00,47.12,47.18,47.05,47.17,122419.0,43.7717,43.8275,43.7067,43.8182,122419.0
2023-02-21 11:50:00,47.18,47.18,47.11,47.16,87586.0,43.8275,43.8275,43.7625,43.8089,87586.0
2023-02-21 11:55:00,47.15,47.21,47.1,47.12,108129.0,43.7996,43.8554,43.7532,43.7717,108129.0
2023-02-21 12:00:00,47.11,47.16,47.06,47.14,294192.0,43.7625,43.8089,43.716,43.7903,294192.0
2023-02-21 12:05:00,47.15,47.17,46.9,46.94,474642.0,43.7996,43.8182,43.5674,43.6045,474642.0
2023-02-21 12:10:00,46.94,46.95,46.8,46.81,201556.0,43.6045,43.6138,43.4745,43.4838,201556.0
2023-02-21 12:15:00,46.82,46.94,46.81,46.91,91760.0,43.4931,43.6045,43.4838,43.5767,91760.0
2023-02-21 12:20:00,46.91,46.93,46.81,46.82,81417.0,43.5767,43.5952,43.4838,43.4931,81417.0
2023-02-21 12:25:00,46.82,46.83,46.76,46.77,132900.0,43.4931,43.5024,43.4373,43.4466,132900.0
2023-02-21 12:30:00,46.77,46.78,46.7,46.71,92640.0,43.4466,43.4559,43.3816,43.3909,92640.0
2023-02-21 12:35:00,46.71,46.77,46.7,46.77,79621.0,43.3909,43.4466,43.3816,43.4466,79621.0
2023-02-21 12:40:00,46.77,46.83,46.72,46.76,99981.0,43.4466,43.5024,43.4002,43.4373,99981.0
2023-02-21 12:45:00,46.76,46.77,46.67,46.68,102371.0,43.4373,43.4466,43.3537,43.363,102371.0
2023-02-21 12:50:00,46.68,46.9,46.67,46.84,118152.0,43.363,43.5674,43.3537,43.5116,118152.0
2023-02-21 12:55:00,46.84,47.07,46.83,47.01,178720.0,43.5116,43.7253,43.5024,43.6696,178720.0
2023-02-21 13:00:00,47.02,47.02,46.94,47.0,65441.0,43.6789,43.6789,43.6045,43.6603,65441.0
2023-02-21 13:05:00,46.99,47.0,46.9,46.91,68276.0,43.651,43.6603,43.5674,43.5767,68276.0
2023-02-21 13:10:00,46.9,46.93,46.84,46.91,84927.0,43.5674,43.5952,43.5116,43.5767,84927.0
2023-02-21 13:15:00,46.91,46.99,46.89,46.98,75517.0,43.5767,43.651,43.5581,43.6417,75517.0
2023-02-21 13:20:00,46.98,47.04,46.95,47.0,60933.0,43.6417,43.6974,43.6138,43.6603,60933.0
2023-02-21 13:25:00,47.0,47.09,46.95,47.05,65538.0,43.6603,43.7439,43.6138,43.7067,65538.0
2023-02-21 13:30:00,47.05,47.09,46.99,46.99,45112.0,43.7067,43.7439,43.651,43.651,45112.0
2023-02-21 13:35:00,47.0,47.03,46.91,47.01,68703.0,43.6603,43.6881,43.5767,43.6696,68703.0
2023-02-21 13:40:00,47.01,47.04,46.96,47.03,61896.0,43.6696,43.6974,43.6231,43.6881,61896.0
2023-02-21 13:45:00,47.03,47.12,47.0,47.09,73632.0,43.6881,43.7717,43.6603,43.7439,73632.0
2023-02-21 13:50:00,47.1,47.12,47.06,47.07,58525.0,43.7532,43.7717,43.716,43.7253,58525.0
2023-02-21 13:55:00,47.07,47.13,47.06,47.09,62115.0,43.7253,43.781,43.716,43.7439,62115.0
2023-02-21 14:00:00,47.1,47.11,47.0,47.01,64519.0,43.7532,43.7625,43.6603,43.6696,64519.0
2023-02-21 14:05:00,47.01,47.06,47.0,47.04,112832.0,43.6696,43.716,43.6603,43.6974,112832.0
2023-02-21 14:10:00,47.03,47.04,47.0,47.04,84123.0,43.6881,43.6974,43.6603,43.6974,84123.0
2023-02-21 14:15:00,47.04,47.04,47.0,47.01,85924.0,43.6974,43.6974,43.6603,43.6696,85924.0
2023-02-21 14:20:00,47.01,47.01,46.93,46.94,213125.0,43.6696,43.6696,43.5952,43.6045,213125.0
2023-02-21 14:25:00,46.93,46.94,46.9,46.93,57893.0,43.5952,43.6045,43.5674,43.5952,57893.0
2023-02-21 14:30:00,46.93,47.01,46.89,46.96,87756.0,43.5952,43.6696,43.5581,43.6231,87756.0
2023-02-21 14:35:00,46.96,47.04,46.96,47.01,83498.0,43.6231,43.6974,43.6231,43.6696,83498.0
2023-02-21 14:40:00,47.01,47.03,46.99,47.02,89867.0,43.6696,43.6881,43.651,43.6789,89867.0
2023-02-21 14:45:00,47.02,47.02,46.92,46.92,64203.0,43.6789,43.6789,43.586,43.586,64203.0
2023-02-21 14:50:00,46.92,46.93,46.85,46.89,177334.0,43.586,43.5952,43.5209,43.5581,177334.0
2023-02-21 14:55:00,46.89,46.95,46.88,46.93,79381.0,43.5581,43.6138,43.5488,43.5952,79381.0
2023-02-21 15:00:00,46.93,47.1,46.92,47.1,124841.0,43.5952,43.7532,43.586,43.7532,124841.0
2023-02-21 15:05:00,47.09,47.16,47.06,47.11,149586.0,43.7439,43.8089,43.716,43.7625,149586.0
2023-02-21 15:10:00,47.11,47.17,47.1,47.11,124719.0,43.7625,43.8182,43.7532,43.7625,124719.0
2023-02-21 15:15:00,47.12,47.15,47.08,47.15,108745.0,43.7717,43.7996,43.7346,43.7996,108745.0
2023-02-21 15:20:00,47.15,47.25,47.13,47.24,233555.0,43.7996,43.8925,43.781,43.8832,233555.0
2023-02-21 15:25:00,47.23,47.32,47.21,47.26,405471.0,43.8739,43.9575,43.8554,43.9018,405471.0
2023-02-21 15:30:00,47.26,47.3,47.04,47.04,230093.0,43.9018,43.939,43.6974,43.6974,230093.0
2023-02-21 15:35:00,47.03,47.21,47.0,47.12,348010.0,43.6881,43.8554,43.6603,43.7717,348010.0
2023-02-21 15:40:00,47.12,47.23,47.08,47.11,247941.0,43.7717,43.8739,43.7346,43.7625,247941.0
2023-02-21 15:45:00,47.11,47.14,47.02,47.04,269806.0,43.7625,43.7903,43.6789,43.6974,269806.0
2023-02-21 15:50:00,47.04,47.13,46.94,47.13,500471.0,43.6974,43.781,43.6045,43.781,500471.0
2023-02-21 15:55:00,47.13,47.22,47.07,47.17,814604.0,43.781,43.8646,43.7253,43.8182,814604.0
2023-02-22 09:30:00,48.25,48.31,47.45,47.45,732944.0,44.8215,44.8772,44.0783,44.0783,732944.0
2023-02-22 09:35:00,47.46,47.46,46.77,47.21,413308.0,44.0876,44.0876,43.4466,43.8554,413308.0
2023-02-22 09:40:00,47.24,47.51,47.11,47.2,344840.0,43.8832,44.134,43.7625,43.8461,344840.0
2023-02-22 09:45:00,47.19,47.42,46.93,46.98,361986.0,43.8368,44.0504,43.5952,43.6417,361986.0
2023-02-22 09:50:00,46.97,47.12,46.82,46.86,212393.0,43.6324,43.7717,43.4931,43.5302,212393.0
2023-02-22 09:55:00,46.85,46.86,46.61,46.63,198341.0,43.5209,43.5302,43.298,43.3166,198341.0
2023-02-22 10:00:00,46.63,46.8,46.56,46.64,167969.0,43.3166,43.4745,43.2515,43.3259,167969.0
2023-02-22 10:05:00,46.64,46.79,46.55,46.55,204339.0,43.3259,43.4652,43.2422,43.2422,204339.0
2023-02-22 10:10:00,46.56,46.75,46.43,46.75,221371.0,43.2515,43.428,43.1308,43.428,221371.0
2023-02-22 10:15:00,46.75,46.76,46.58,46.65,236279.0,43.428,43.4373,43.2701,43.3351,236279.0
2023-02-22 10:20:00,46.65,46.8,46.64,46.71,88174.0,43.3351,43.4745,43.3259,43.3909,88174.0
2023-02-22 10:25:00,46.72,46.92,46.71,46.77,104988.0,43.4002,43.586,43.3909,43.4466,104988.0
2023-02-22 10:30:00,46.76,46.83,46.6,46.66,81809.0,43.4373,43.5024,43.2887,43.3444,81809.0
2023-02-22 10:35:00,46.67,46.73,46.63,46.68,78512.0,43.3537,43.4095,43.3166,43.363,78512.0
2023-02-22 10:40:00,46.69,46.74,46.63,46.66,93831.0,43.3723,43.4187,43.3166,43.3444,93831.0
2023-02-22 10:45:00,46.66,46.79,46.65,46.74,66252.0,43.3444,43.4652,43.3351,43.4187,66252.0
2023-02-22 10:50:00,46.74,46.85,46.67,46.78,48149.0,43.4187,43.5209,43.3537,43.4559,48149.0
2023-02-22 10:55:00,46.79,46.88,46.77,46.86,58600.0,43.4652,43.5488,43.4466,43.5302,58600.0
2023-02-22 11:00:00,46.86,46.9,46.79,46.82,49792.0,43.5302,43.5674,43.4652,43.4931,49792.0
2023-02-22 11:05:00,46.81,47.07,46.81,47.06,100692.0,43.4838,43.7253,43.4838,43.716,100692.0
2023-02-22 11:10:00,47.07,47.1,46.87,46.91,83205.0,43.7253,43.7532,43.5395,43.5767,83205.0
2023-02-22 11:15:00,46.92,47.03,46.8,46.85,77869.0,43.586,43.6881,43.4745,43.5209,77869.0
2023-02-22 11:20:00,46.86,46.89,46.76,46.83,81432.0,43.5302,43.5581,43.4373,43.5024,81432.0
2023-02-22 11:25:00,46.83,46.85,46.65,46.65,77523.0,43.5024,43.5209,43.3351,43.3351,77523.0
2023-02-22 11:30:00,46.65,46.67,46.52,46.53,206499.0,43.3351,43.3537,43.2144,43.2237,206499.0
2023-02-22 11:35:00,46.53,46.57,46.49,46.52,135174.0,43.2237,43.2608,43.1865,43.2144,135174.0
2023-02-22 11:40:00,46.52,46.57,46.39,46.46,131914.0,43.2144,43.2608,43.0936,43.1586,131914.0
2023-02-22 11:45:00,46.45,46.49,46.41,46.45,118625.0,43.1494,43.1865,43.1122,43.1494,118625.0
2023-02-22 11:50:00,46.44,46.47,46.35,46.37,103878.0,43.1401,43.1679,43.0565,43.075,103878.0
2023-02-22 11:55:00,46.37,46.39,46.27,46.31,107646.0,43.075,43.0936,42.9821,43.0193,107646.0
2023-02-22 12:00:00,46.32,46.32,46.18,46.23,207563.0,43.0286,43.0286,42.8985,42.945,207563.0
2023-02-22 12:05:00,46.24,46.28,46.2,46.25,146334.0,42.9543,42.9914,42.9171,42.9636,146334.0
2023-02-22 12:10:00,46.25,46.28,46.16,46.19,160352.0,42.9636,42.9914,42.88,42.9078,160352.0
2023-02-22 12:15:00,46.19,46.41,46.18,46.38,411866.0,42.9078,43.1122,42.8985,43.0843,411866.0
2023-02-22 12:20:00,46.38,46.55,46.36,46.54,160267.0,43.0843,43.2422,43.0657,43.233,160267.0
2023-02-22 12:25:00,46.54,46.61,46.51,46.58,106427.0,43.233,43.298,43.2051,43.2701,106427.0
2023-02-22 12:30:00,46.59,46.65,46.53,46.57,134429.0,43.2794,43.3351,43.2237,43.2608,134429.0
2023-02-22 12:35:00,46.56,46.57,46.47,46.55,86465.0,43.2515,43.2608,43.1679,43.2422,86465.0
2023-02-22 12:40:00,46.55,46.56,46.49,46.53,75854.0,43.2422,43.2515,43.1865,43.2237,75854.0
2023-02-22 12:45:00,46.54,46.54,46.4,46.45,77552.0,43.233,43.233,43.1029,43.1494,77552.0
2023-02-22 12:50:00,46.45,46.46,46.24,46.27,80654.0,43.1494,43.1586,42.9543,42.9821,80654.0
2023-02-22 12:55:00,46.26,46.41,46.22,46.4,73098.0,42.9729,43.1122,42.9357,43.1029,73098.0
2023-02-22 13:00:00,46.39,46.42,46.32,46.37,79988.0,43.0936,43.1215,43.0286,43.075,79988.0
2023-02-22 13:05:00,46.38,46.48,46.36,46.47,71655.0,43.0843,43.1772,43.0657,43.1679,71655.0
2023-02-22 13:10:00,46.47,46.54,46.47,46.51,55692.0,43.1679,43.233,43.1679,43.2051,55692.0
2023-02-22 13:15:00,46.5,46.55,46.48,46.51,58864.0,43.1958,43.2422,43.1772,43.2051,58864.0
2023-02-22 13:20:00,46.52,46.54,46.49,46.54,45464.0,43.2144,43.233,43.1865,43.233,45464.0
2023-02-22 13:25:00,46.53,46.61,46.51,46.58,66927.0,43.2237,43.298,43.2051,43.2701,66927.0
2023-02-22 13:30:00,46.59,46.59,46.44,46.58,83306.0,43.2794,43.2794,43.1401,43.2701,83306.0
2023-02-22 13:35:00,46.58,46.6,46.48,46.58,61499.0,43.2701,43.2887,43.1772,43.2701,61499.0
2023-02-22 13:40:00,46.59,46.62,46.53,46.61,40780.0,43.2794,43.3073,43.2237,43.298,40780.0
2023-02-22 13:45:00,46.61,46.61,46.55,46.57,35851.0,43.298,43.298,43.2422,43.2608,35851.0
2023-02-22 13:50:00,46.57,46.6,46.57,46.59,24443.0,43.2608,43.2887,43.2608,43.2794,24443.0
2023-02-22 13:55:00,46.59,46.59,46.46,46.5,159849.0,43.2794,43.2794,43.1586,43.1958,159849.0
2023-02-22 14:00:00,46.49,46.59,46.41,46.58,91916.0,43.1865,43.2794,43.1122,43.2701,91916.0
2023-02-22 14:05:00,46.57,46.72,46.53,46.56,63492.0,43.2608,43.4002,43.2237,43.2515,63492.0
2023-02-22 14:10:00,46.57,46.63,46.37,46.44,57342.0,43.2608,43.3166,43.075,43.1401,57342.0
2023-02-22 14:15:00,46.43,46.55,46.35,46.55,48641.0,43.1308,43.2422,43.0565,43.2422,48641.0
2023-02-22 14:20:00,46.56,46.61,46.46,46.51,37485.0,43.2515,43.298,43.1586,43.2051,37485.0
2023-02-22 14:25:00,46.51,46.54,46.46,46.51,22511.0,43.2051,43.233,43.1586,43.2051,22511.0
2023-02-22 14:30:00,46.5,46.55,46.45,46.49,36666.0,43.1958,43.2422,43.1494,43.1865,36666.0
2023-02-22 14:35:00,46.5,46.55,46.46,46.53,35719.0,43.1958,43.2422,43.1586,43.2237,35719.0
2023-02-22 14:40:00,46.53,46.55,46.4,46.5,32996.0,43.2237,43.2422,43.1029,43.1958,32996.0
2023-02-22 14:45:00,46.5,46.5,46.37,46.4,170035.0,43.1958,43.1958,43.075,43.1029,170035.0
2023-02-22 14:50:00,46.4,46.44,46.23,46.39,118986.0,43.1029,43.1401,42.945,43.0936,118986.0
2023-02-22 14:55:00,46.4,46.4,46.24,46.25,66332.0,43.1029,43.1029,42.9543,42.9636,66332.0
2023-02-22 15:00:00,46.25,46.36,46.21,46.32,108185.0,42.9636,43.0657,42.9264,43.0286,108185.0
2023-02-22 15:05:00,46.32,46.38,46.28,46.3,129299.0,43.0286,43.0843,42.9914,43.01,129299.0
2023-02-22 15:10:00,46.3,46.39,46.29,46.33,86264.0,43.01,43.0936,43.0007,43.0379,86264.0
2023-02-22 15:15:00,46.33,46.45,46.32,46.41,93577.0,43.0379,43.1494,43.0286,43.1122,93577.0
2023-02-22 15:20:00,46.4,46.42,46.27,46.41,199948.0,43.1029,43.1215,42.9821,43.1122,199948.0
2023-02-22 15:25:00,46.41,46.53,46.4,46.46,139535.0,43.1122,43.2237,43.1029,43.1586,139535.0
2023-02-22 15:30:00,46.47,46.57,46.4,46.48,108871.0,43.1679,43.2608,43.1029,43.1772,108871.0
2023-02-22 15:35:00,46.47,46.5,46.25,46.28,85104.0,43.1679,43.1958,42.9636,42.9914,85104.0
2023-02-22 15:40:00,46.28,46.5,46.27,46.48,126890.0,42.9914,43.1958,42.9821,43.1772,126890.0
2023-02-22 15:45:00,46.47,46.54,46.42,46.48,155075.0,43.1679,43.233,43.1215,43.1772,155075.0
2023-02-22 15:50:00,46.47,46.55,46.42,46.46,202068.0,43.1679,43.2422,43.1215,43.1586,202068.0
2023-02-22 15:55:00,46.47,46.55,46.44,46.54,363697.0,43.1679,43.2422,43.1401,43.233,363697.0
2023-02-23 09:30:00,47.9,48.16,47.39,47.4,727018.0,44.4963,44.7378,44.0226,44.0318,727018.0
2023-02-23 09:35:00,47.4,47.46,47.05,47.16,376810.0,44.0318,44.0876,43.7067,43.8089,376810.0
2023-02-23 09:40:00,47.16,47.62,47.11,47.46,417124.0,43.8089,44.2362,43.7625,44.0876,417124.0
2023-02-23 09:45:00,47.44,47.61,47.18,47.54,237430.0,44.069,44.2269,43.8275,44.1619,237430.0
2023-02-23 09:50:00,47.52,47.68,47.33,47.43,191021.0,44.1433,44.292,43.9668,44.0597,191021.0
2023-02-23 09:55:00,47.42,47.7,47.33,47.69,186621.0,44.0504,44.3105,43.9668,44.3012,186621.0
2023-02-23 10:00:00,47.69,47.87,47.54,47.54,232428.0,44.3012,44.4685,44.1619,44.1619,232428.0
2023-02-23 10:05:00,47.55,47.65,47.38,47.51,100686.0,44.1712,44.2641,44.0133,44.134,100686.0
2023-02-23 10:10:00,47.52,47.54,47.38,47.5,60405.0,44.1433,44.1619,44.0133,44.1247,60405.0
2023-02-23 10:15:00,47.51,47.66,47.41,47.55,87043.0,44.134,44.2734,44.0411,44.1712,87043.0
2023-02-23 10:20:00,47.59,47.8,47.56,47.75,80629.0,44.2083,44.4034,44.1805,44.357,80629.0
2023-02-23 10:25:00,47.74,47.79,47.66,47.75,199334.0,44.3477,44.3941,44.2734,44.357,199334.0
2023-02-23 10:30:00,47.75,47.78,47.44,47.65,161315.0,44.357,44.3848,44.069,44.2641,161315.0
2023-02-23 10:35:00,47.65,47.65,47.22,47.26,113549.0,44.2641,44.2641,43.8646,43.9018,113549.0
2023-02-23 10:40:00,47.25,47.29,47.12,47.22,139006.0,43.8925,43.9297,43.7717,43.8646,139006.0
2023-02-23 10:45:00,47.21,47.23,46.94,47.01,158643.0,43.8554,43.8739,43.6045,43.6696,158643.0
2023-02-23 10:50:00,47.02,47.03,46.92,46.97,118141.0,43.6789,43.6881,43.586,43.6324,118141.0
2023-02-23 10:55:00,46.96,47.05,46.88,46.93,134553.0,43.6231,43.7067,43.5488,43.5952,134553.0
2023-02-23 11:00:00,46.94,46.97,46.8,46.82,100008.0,43.6045,43.6324,43.4745,43.4931,100008.0
2023-02-23 11:05:00,46.82,46.84,46.58,46.59,99898.0,43.4931,43.5116,43.2701,43.2794,99898.0
2023-02-23 11:10:00,46.59,46.68,46.56,46.56,81846.0,43.2794,43.363,43.2515,43.2515,81846.0
2023-02-23 11:15:00,46.56,46.69,46.53,46.69,123528.0,43.2515,43.3723,43.2237,43.3723,123528.0
2023-02-23 11:20:00,46.68,46.85,46.62,46.81,132211.0,43.363,43.5209,43.3073,43.4838,132211.0
2023-02-23 11:25:00,46.82,46.83,46.6,46.6,59950.0,43.4931,43.5024,43.2887,43.2887,59950.0
2023-02-23 11:30:00,46.6,46.6,46.47,46.48,95488.0,43.2887,43.2887,43.1679,43.1772,95488.0
2023-02-23 11:35:00,46.48,46.51,46.41,46.44,57364.0,43.1772,43.2051,43.1122,43.1401,57364.0
2023-02-23 11:40:00,46.44,46.45,46.35,46.43,66586.0,43.1401,43.1494,43.0565,43.1308,66586.0
2023-02-23 11:45:00,46.42,46.42,46.3,46.39,77601.0,43.1215,43.1215,43.01,43.0936,77601.0
2023-02-23 11:50:00,46.39,46.43,46.24,46.24,76022.0,43.0936,43.1308,42.9543,42.9543,76022.0
2023-02-23 11:55:00,46.25,46.25,46.13,46.17,115092.0,42.9636,42.9636,42.8521,42.8893,115092.0
2023-02-23 12:00:00,46.18,46.18,46.03,46.12,160826.0,42.8985,42.8985,42.7592,42.8428,160826.0
2023-02-23 12:05:00,46.12,46.29,46.11,46.23,106487.0,42.8428,43.0007,42.8335,42.945,106487.0
2023-02-23 12:10:00,46.23,46.25,46.15,46.19,70177.0,42.945,42.9636,42.8707,42.9078,70177.0
2023-02-23 12:15:00,46.2,46.22,46.09,46.09,78481.0,42.9171,42.9357,42.8149,42.8149,78481.0
2023-02-23 12:20:00,46.07,46.12,45.95,46.12,130104.0,42.7964,42.8428,42.6849,42.8428,130104.0
2023-02-23 12:25:00,46.12,46.21,46.07,46.18,111285.0,42.8428,42.9264,42.7964,42.8985,111285.0
2023-02-23 12:30:00,46.18,46.23,46.14,46.19,69218.0,42.8985,42.945,42.8614,42.9078,69218.0
2023-02-23 12:35:00,46.18,46.24,46.11,46.17,64947.0,42.8985,42.9543,42.8335,42.8893,64947.0
2023-02-23 12:40:00,46.18,46.25,46.08,46.23,75935.0,42.8985,42.9636,42.8056,42.945,75935.0
2023-02-23 12:45:00,46.22,46.23,46.15,46.19,36454.0,42.9357,42.945,42.8707,42.9078,36454.0
2023-02-23 12:50:00,46.19,46.41,46.18,46.41,90505.0,42.9078,43.1122,42.8985,43.1122,90505.0
2023-02-23 12:55:00,46.41,46.42,46.31,46.32,51457.0,43.1122,43.1215,43.0193,43.0286,51457.0
2023-02-23 13:00:00,46.33,46.43,46.28,46.37,105299.0,43.0379,43.1308,42.9914,43.075,105299.0
2023-02-23 13:05:00,46.37,46.37,46.26,46.26,74387.0,43.075,43.075,42.9729,42.9729,74387.0
2023-02-23 13:10:00,46.26,46.35,46.24,46.29,35458.0,42.9729,43.0565,42.9543,43.0007,35458.0
2023-02-23 13:15:00,46.3,46.33,46.24,46.3,35796.0,43.01,43.0379,42.9543,43.01,35796.0
2023-02-23 13:20:00,46.3,46.33,46.24,46.26,53979.0,43.01,43.0379,42.9543,42.9729,53979.0
2023-02-23 13:25:00,46.25,46.33,46.22,46.33,60615.0,42.9636,43.0379,42.9357,43.0379,60615.0
2023-02-23 13:30:00,46.34,46.34,46.28,46.31,23864.0,43.0472,43.0472,42.9914,43.0193,23864.0
2023-02-23 13:35:00,46.31,46.36,46.28,46.33,40939.0,43.0193,43.0657,42.9914,43.0379,40939.0
2023-02-23 13:40:00,46.33,46.41,46.3,46.34,53240.0,43.0379,43.1122,43.01,43.0472,53240.0
2023-02-23 13:45:00,46.34,46.38,46.29,46.37,46268.0,43.0472,43.0843,43.0007,43.075,46268.0
2023-02-23 13:50:00,46.37,46.41,46.35,46.36,42245.0,43.075,43.1122,43.0565,43.0657,42245.0
2023-02-23 13:55:00,46.35,46.35,46.28,46.33,38079.0,43.0565,43.0565,42.9914,43.0379,38079.0
2023-02-23 14:00:00,46.33,46.36,46.27,46.3,46816.0,43.0379,43.0657,42.9821,43.01,46816.0
2023-02-23 14:05:00,46.3,46.37,46.28,46.34,28424.0,43.01,43.075,42.9914,43.0472,28424.0
2023-02-23 14:10:00,46.34,46.39,46.32,46.32,40959.0,43.0472,43.0936,43.0286,43.0286,40959.0
2023-02-23 14:15:00,46.32,46.39,46.32,46.36,52656.0,43.0286,43.0936,43.0286,43.0657,52656.0
2023-02-23 14:20:00,46.36,46.43,46.36,46.41,68777.0,43.0657,43.1308,43.0657,43.1122,68777.0
2023-02-23 14:25:00,46.41,46.48,46.4,46.46,39223.0,43.1122,43.1772,43.1029,43.1586,39223.0
2023-02-23 14:30:00,46.46,46.58,46.46,46.55,35914.0,43.1586,43.2701,43.1586,43.2422,35914.0
2023-02-23 14:35:00,46.55,46.57,46.46,46.5,41251.0,43.2422,43.2608,43.1586,43.1958,41251.0
2023-02-23 14:40:00,46.5,46.52,46.47,46.48,31483.0,43.1958,43.2144,43.1679,43.1772,31483.0
2023-02-23 14:45:00,46.48,46.58,46.48,46.58,51777.0,43.1772,43.2701,43.1772,43.2701,51777.0
2023-02-23 14:50:00,46.58,46.64,46.57,46.6,65568.0,43.2701,43.3259,43.2608,43.2887,65568.0
2023-02-23 14:55:00,46.59,46.6,46.5,46.56,54899.0,43.2794,43.2887,43.1958,43.2515,54899.0
2023-02-23 15:00:00,46.56,46.6,46.54,46.59,49126.0,43.2515,43.2887,43.233,43.2794,49126.0
2023-02-23 15:05:00,46.59,46.63,46.57,46.59,58964.0,43.2794,43.3166,43.2608,43.2794,58964.0
2023-02-23 15:10:00,46.59,46.64,46.58,46.61,61953.0,43.2794,43.3259,43.2701,43.298,61953.0
2023-02-23 15:15:00,46.61,46.67,46.61,46.66,44508.0,43.298,43.3537,43.298,43.3444,44508.0
2023-02-23 15:20:00,46.67,46.78,46.64,46.71,89174.0,43.3537,43.4559,43.3259,43.3909,89174.0
2023-02-23 15:25:00,46.71,46.77,46.68,46.73,87373.0,43.3909,43.4466,43.363,43.4095,87373.0
2023-02-23 15:30:00,46.73,46.82,46.72,46.8,85278.0,43.4095,43.4931,43.4002,43.4745,85278.0
2023-02-23 15:35:00,46.79,46.83,46.74,46.76,86779.0,43.4652,43.5024,43.4187,43.4373,86779.0
2023-02-23 15:40:00,46.77,46.84,46.74,46.83,80824.0,43.4466,43.5116,43.4187,43.5024,80824.0
2023-02-23 15:45:00,46.82,46.86,46.75,46.75,252033.0,43.4931,43.5302,43.428,43.428,252033.0
2023-02-23 15:50:00,46.76,46.84,46.72,46.76,241293.0,43.4373,43.5116,43.4002,43.4373,241293.0
2023-02-23 15:55:00,46.77,46.77,46.64,46.65,326589.0,43.4466,43.4466,43.3259,43.3351,326589.0
2023-02-24 09:30:00,44.73,45.3,44.7,45.29,694115.0,41.5516,42.0811,41.5237,42.0718,694115.0
2023-02-24 09:35:00,45.29,45.38,45.06,45.35,384189.0,42.0718,42.1554,41.8581,42.1275,384189.0
2023-02-24 09:40:00,45.35,45.56,45.22,45.24,537283.0,42.1275,42.3226,42.0068,42.0253,537283.0
2023-02-24 09:45:00,45.25,45.28,44.97,45.24,388423.0,42.0346,42.0625,41.7745,42.0253,388423.0
2023-02-24 09:50:00,45.23,45.57,45.13,45.43,222380.0,42.016,42.3319,41.9232,42.2018,222380.0
2023-02-24 09:55:00,45.44,45.47,45.19,45.25,94068.0,42.2111,42.239,41.9789,42.0346,94068.0
2023-02-24 10:00:00,45.26,45.31,45.09,45.3,239170.0,42.0439,42.0904,41.886,42.0811,239170.0
2023-02-24 10:05:00,45.32,45.39,45.15,45.16,141613.0,42.0997,42.1647,41.9417,41.951,141613.0
2023-02-24 10:10:00,45.16,45.19,45.0,45.0,96303.0,41.951,41.9789,41.8024,41.8024,96303.0
2023-02-24 10:15:00,45.0,45.1,44.93,44.97,259233.0,41.8024,41.8953,41.7374,41.7745,259233.0
2023-02-24 10:20:00,44.97,45.16,44.95,45.0,85468.0,41.7745,41.951,41.7559,41.8024,85468.0
2023-02-24 10:25:00,45.0,45.09,44.97,45.07,151000.0,41.8024,41.886,41.7745,41.8674,151000.0
2023-02-24 10:30:00,45.07,45.16,44.96,45.14,111842.0,41.8674,41.951,41.7652,41.9324,111842.0
2023-02-24 10:35:00,45.16,45.21,45.03,45.08,107564.0,41.951,41.9975,41.8303,41.8767,107564.0
2023-02-24 10:40:00,45.09,45.1,44.99,45.1,62455.0,41.886,41.8953,41.7931,41.8953,62455.0
2023-02-24 10:45:00,45.09,45.12,45.0,45.08,99525.0,41.886,41.9139,41.8024,41.8767,99525.0
2023-02-24 10:50:00,45.08,45.08,44.93,44.96,124539.0,41.8767,41.8767,41.7374,41.7652,124539.0
2023-02-24 10:55:00,44.97,45.0,44.91,44.93,98515.0,41.7745,41.8024,41.7188,41.7374,98515.0
2023-02-24 11:00:00,44.93,45.01,44.88,44.9,113072.0,41.7374,41.8117,41.6909,41.7095,113072.0
2023-02-24 11:05:00,44.9,44.97,44.83,44.89,124623.0,41.7095,41.7745,41.6445,41.7002,124623.0
2023-02-24 11:10:00,44.89,44.97,44.84,44.85,116126.0,41.7002,41.7745,41.6538,41.663,116126.0
2023-02-24 11:15:00,44.84,44.97,44.83,44.96,119999.0,41.6538,41.7745,41.6445,41.7652,119999.0
2023-02-24 11:20:00,44.96,45.04,44.91,45.04,144179.0,41.7652,41.8395,41.7188,41.8395,144179.0
2023-02-24 11:25:00,45.04,45.1,44.96,44.97,58339.0,41.8395,41.8953,41.7652,41.7745,58339.0
2023-02-24 11:30:00,44.97,44.98,44.89,44.94,68244.0,41.7745,41.7838,41.7002,41.7467,68244.0
2023-02-24 11:35:00,44.93,44.97,44.87,44.9,66650.0,41.7374,41.7745,41.6816,41.7095,66650.0
2023-02-24 11:40:00,44.9,44.9,44.79,44.86,67099.0,41.7095,41.7095,41.6073,41.6723,67099.0
2023-02-24 11:45:00,44.86,44.89,44.82,44.88,42719.0,41.6723,41.7002,41.6352,41.6909,42719.0
2023-02-24 11:50:00,44.88,45.03,44.87,44.94,104323.0,41.6909,41.8303,41.6816,41.7467,104323.0
2023-02-24 11:55:00,44.93,44.96,44.86,44.96,68519.0,41.7374,41.7652,41.6723,41.7652,68519.0
2023-02-24 12:00:00,44.96,44.96,44.79,44.84,48830.0,41.7652,41.7652,41.6073,41.6538,48830.0
2023-02-24 12:05:00,44.83,44.87,44.76,44.78,65639.0,41.6445,41.6816,41.5794,41.598,65639.0
2023-02-24 12:10:00,44.78,44.8,44.67,44.7,166282.0,41.598,41.6166,41.4958,41.5237,166282.0
2023-02-24 12:15:00,44.7,44.71,44.59,44.66,105830.0,41.5237,41.533,41.4215,41.4865,105830.0
2023-02-24 12:20:00,44.64,44.72,44.59,44.68,84442.0,41.468,41.5423,41.4215,41.5051,84442.0
2023-02-24 12:25:00,44.67,44.69,44.49,44.5,238386.0,41.4958,41.5144,41.3286,41.3379,238386.0
2023-02-24 12:30:00,44.5,44.54,44.47,44.5,251342.0,41.3379,41.3751,41.31,41.3379,251342.0
2023-02-24 12:35:00,44.5,44.59,44.48,44.55,261234.0,41.3379,41.4215,41.3193,41.3844,261234.0
2023-02-24 12:40:00,44.55,44.65,44.48,44.49,212798.0,41.3844,41.4773,41.3193,41.3286,212798.0
2023-02-24 12:45:00,44.5,44.56,44.46,44.56,111177.0,41.3379,41.3937,41.3008,41.3937,111177.0
2023-02-24 12:50:00,44.55,44.57,44.47,44.47,70765.0,41.3844,41.4029,41.31,41.31,70765.0
2023-02-24 12:55:00,44.46,44.53,44.45,44.5,76833.0,41.3008,41.3658,41.2915,41.3379,76833.0
2023-02-24 13:00:00,44.5,44.66,44.47,44.62,319001.0,41.3379,41.4865,41.31,41.4494,319001.0
2023-02-24 13:05:00,44.62,44.7,44.56,44.59,93626.0,41.4494,41.5237,41.3937,41.4215,93626.0
2023-02-24 13:10:00,44.59,44.7,44.57,44.68,29743.0,41.4215,41.5237,41.4029,41.5051,29743.0
2023-02-24 13:15:00,44.7,44.83,44.69,44.8,59667.0,41.5237,41.6445,41.5144,41.6166,59667.0
2023-02-24 13:20:00,44.82,44.84,44.79,44.8,36162.0,41.6352,41.6538,41.6073,41.6166,36162.0
2023-02-24 13:25:00,44.79,44.8,44.73,44.75,40406.0,41.6073,41.6166,41.5516,41.5702,40406.0
2023-02-24 13:30:00,44.74,44.8,44.72,44.79,34898.0,41.5609,41.6166,41.5423,41.6073,34898.0
2023-02-24 13:35:00,44.79,44.8,44.75,44.77,39950.0,41.6073,41.6166,41.5702,41.5887,39950.0
2023-02-24 13:40:00,44.77,44.81,44.75,44.8,26375.0,41.5887,41.6259,41.5702,41.6166,26375.0
2023-02-24 13:45:00,44.79,44.84,44.76,44.82,30052.0,41.6073,41.6538,41.5794,41.6352,30052.0
2023-02-24 13:50:00,44.82,44.85,44.79,44.8,34089.0,41.6352,41.663,41.6073,41.6166,34089.0
2023-02-24 13:55:00,44.8,44.8,44.74,44.78,37322.0,41.6166,41.6166,41.5609,41.598,37322.0
2023-02-24 14:00:00,44.78,44.83,44.77,44.79,24055.0,41.598,41.6445,41.5887,41.6073,24055.0
2023-02-24 14:05:00,44.79,44.85,44.77,44.82,32972.0,41.6073,41.663,41.5887,41.6352,32972.0
2023-02-24 14:10:00,44.82,44.83,44.73,44.78,24544.0,41.6352,41.6445,41.5516,41.598,24544.0
2023-02-24 14:15:00,44.78,44.79,44.74,44.79,21814.0,41.598,41.6073,41.5609,41.6073,21814.0
2023-02-24 14:20:00,44.78,44.8,44.66,44.7,97600.0,41.598,41.6166,41.4865,41.5237,97600.0
2023-02-24 14:25:00,44.7,44.79,44.69,44.76,37870.0,41.5237,41.6073,41.5144,41.5794,37870.0
2023-02-24 14:30:00,44.76,44.76,44.71,44.73,25627.0,41.5794,41.5794,41.533,41.5516,25627.0
2023-02-24 14:35:00,44.73,44.77,44.72,44.76,45108.0,41.5516,41.5887,41.5423,41.5794,45108.0
2023-02-24 14:40:00,44.76,44.76,44.69,44.73,39263.0,41.5794,41.5794,41.5144,41.5516,39263.0
2023-02-24 14:45:00,44.73,44.76,44.7,44.72,38421.0,41.5516,41.5794,41.5237,41.5423,38421.0
2023-02-24 14:50:00,44.72,44.82,44.7,44.8,45790.0,41.5423,41.6352,41.5237,41.6166,45790.0
2023-02-24 14:55:00,44.8,44.84,44.75,44.75,39799.0,41.6166,41.6538,41.5702,41.5702,39799.0
2023-02-24 15:00:00,44.75,44.8,44.69,44.72,60951.0,41.5702,41.6166,41.5144,41.5423,60951.0
2023-02-24 15:05:00,44.72,44.79,44.71,44.76,66394.0,41.5423,41.6073,41.533,41.5794,66394.0
2023-02-24 15:10:00,44.76,44.81,44.76,44.76,49343.0,41.5794,41.6259,41.5794,41.5794,49343.0
2023-02-24 15:15:00,44.76,44.81,44.74,44.8,37775.0,41.5794,41.6259,41.5609,41.6166,37775.0
2023-02-24 15:20:00,44.8,44.81,44.73,44.8,56399.0,41.6166,41.6259,41.5516,41.6166,56399.0
2023-02-24 15:25:00,44.8,44.84,44.73,44.73,63530.0,41.6166,41.6538,41.5516,41.5516,63530.0
2023-02-24 15:30:00,44.73,44.8,44.71,44.77,84185.0,41.5516,41.6166,41.533,41.5887,84185.0
2023-02-24 15:35:00,44.78,44.79,44.73,44.75,66904.0,41.598,41.6073,41.5516,41.5702,66904.0
2023-02-24 15:40:00,44.75,44.8,44.71,44.77,109517.0,41.5702,41.6166,41.533,41.5887,109517.0
2023-02-24 15:45:00,44.77,44.77,44.65,44.66,170115.0,41.5887,41.5887,41.4773,41.4865,170115.0
2023-02-24 15:50:00,44.66,44.69,44.58,44.67,274803.0,41.4865,41.5144,41.4122,41.4958,274803.0
2023-02-24 15:55:00,44.66,44.82,44.65,44.81,343458.0,41.4865,41.6352,41.4773,41.6259,343458.0
2023-02-27 09:30:00,45.5,45.5,44.75,44.82,282820.0,42.2669,42.2669,41.5702,41.6352,282820.0
2023-02-27 09:35:00,44.81,45.11,44.75,45.02,118231.0,41.6259,41.9046,41.5702,41.821,118231.0
2023-02-27 09:40:00,44.99,45.28,44.94,44.94,180292.0,41.7931,42.0625,41.7467,41.7467,180292.0
2023-02-27 09:45:00,44.94,45.01,44.78,44.82,145436.0,41.7467,41.8117,41.598,41.6352,145436.0
2023-02-27 09:50:00,44.83,44.83,44.61,44.62,147810.0,41.6445,41.6445,41.4401,41.4494,147810.0
2023-02-27 09:55:00,44.62,44.69,44.49,44.68,133739.0,41.4494,41.5144,41.3286,41.5051,133739.0
2023-02-27 10:00:00,44.68,44.69,44.54,44.59,121576.0,41.5051,41.5144,41.3751,41.4215,121576.0
2023-02-27 10:05:00,44.6,44.74,44.54,44.69,133480.0,41.4308,41.5609,41.3751,41.5144,133480.0
2023-02-27 10:10:00,44.66,44.7,44.56,44.58,103557.0,41.4865,41.5237,41.3937,41.4122,103557.0
2023-02-27 10:15:00,44.58,44.76,44.57,44.76,87135.0,41.4122,41.5794,41.4029,41.5794,87135.0
2023-02-27 10:20:00,44.75,44.77,44.65,44.71,95989.0,41.5702,41.5887,41.4773,41.533,95989.0
2023-02-27 10:25:00,44.7,44.89,44.7,44.84,108366.0,41.5237,41.7002,41.5237,41.6538,108366.0
2023-02-27 10:30:00,44.83,44.84,44.73,44.77,102578.0,41.6445,41.6538,41.5516,41.5887,102578.0
2023-02-27 10:35:00,44.76,44.76,44.56,44.65,100416.0,41.5794,41.5794,41.3937,41.4773,100416.0
2023-02-27 10:40:00,44.65,44.66,44.55,44.65,79409.0,41.4773,41.4865,41.3844,41.4773,79409.0
2023-02-27 10:45:00,44.64,44.72,44.58,44.67,72280.0,41.468,41.5423,41.4122,41.4958,72280.0
2023-02-27 10:50:00,44.66,44.73,44.6,44.71,92949.0,41.4865,41.5516,41.4308,41.533,92949.0
2023-02-27 10:55:00,44.7,44.7,44.6,44.66,87174.0,41.5237,41.5237,41.4308,41.4865,87174.0
2023-02-27 11:00:00,44.67,44.71,44.58,44.58,54916.0,41.4958,41.533,41.4122,41.4122,54916.0
2023-02-27 11:05:00,44.59,44.66,44.56,44.66,68646.0,41.4215,41.4865,41.3937,41.4865,68646.0
2023-02-27 11:10:00,44.66,44.69,44.62,44.65,81408.0,41.4865,41.5144,41.4494,41.4773,81408.0
2023-02-27 11:15:00,44.64,44.79,44.62,44.73,79914.0,41.468,41.6073,41.4494,41.5516,79914.0
2023-02-27 11:20:00,44.73,44.82,44.72,44.76,74980.0,41.5516,41.6352,41.5423,41.5794,74980.0
2023-02-27 11:25:00,44.73,44.74,44.64,44.68,67527.0,41.5516,41.5609,41.468,41.5051,67527.0
2023-02-27 11:30:00,44.67,44.7,44.59,44.66,62892.0,41.4958,41.5237,41.4215,41.4865,62892.0
2023-02-27 11:35:00,44.66,44.68,44.61,44.66,50439.0,41.4865,41.5051,41.4401,41.4865,50439.0
2023-02-27 11:40:00,44.66,44.69,44.61,44.64,75669.0,41.4865,41.5144,41.4401,41.468,75669.0
2023-02-27 11:45:00,44.63,44.68,44.6,44.65,190733.0,41.4587,41.5051,41.4308,41.4773,190733.0
2023-02-27 11:50:00,44.66,44.69,44.6,44.63,59011.0,41.4865,41.5144,41.4308,41.4587,59011.0
2023-02-27 11:55:00,44.62,44.68,44.61,44.66,78561.0,41.4494,41.5051,41.4401,41.4865,78561.0
2023-02-27 12:00:00,44.65,44.69,44.64,44.66,38020.0,41.4773,41.5144,41.468,41.4865,38020.0
2023-02-27 12:05:00,44.67,44.73,44.63,44.69,44051.0,41.4958,41.5516,41.4587,41.5144,44051.0
2023-02-27 12:10:00,44.69,44.69,44.62,44.64,25596.0,41.5144,41.5144,41.4494,41.468,25596.0
2023-02-27 12:15:00,44.64,44.65,44.6,44.62,34502.0,41.468,41.4773,41.4308,41.4494,34502.0
2023-02-27 12:20:00,44.61,44.62,44.55,44.57,64938.0,41.4401,41.4494,41.3844,41.4029,64938.0
2023-02-27 12:25:00,44.58,44.59,44.52,44.57,39253.0,41.4122,41.4215,41.3565,41.4029,39253.0
2023-02-27 12:30:00,44.57,44.62,44.55,44.62,44195.0,41.4029,41.4494,41.3844,41.4494,44195.0
2023-02-27 12:35:00,44.62,44.64,44.59,44.59,40766.0,41.4494,41.468,41.4215,41.4215,40766.0
2023-02-27 12:40:00,44.59,44.62,44.56,44.59,30659.0,41.4215,41.4494,41.3937,41.4215,30659.0
2023-02-27 12:45:00,44.59,44.63,44.59,44.59,36426.0,41.4215,41.4587,41.4215,41.4215,36426.0
2023-02-27 12:50:00,44.59,44.61,44.55,44.58,44228.0,41.4215,41.4401,41.3844,41.4122,44228.0
2023-02-27 12:55:00,44.58,44.66,44.57,44.66,52385.0,41.4122,41.4865,41.4029,41.4865,52385.0
2023-02-27 13:00:00,44.66,44.71,44.63,44.65,37707.0,41.4865,41.533,41.4587,41.4773,37707.0
2023-02-27 13:05:00,44.65,44.66,44.58,44.62,96971.0,41.4773,41.4865,41.4122,41.4494,96971.0
2023-02-27 13:10:00,44.62,44.62,44.57,44.59,32260.0,41.4494,41.4494,41.4029,41.4215,32260.0
2023-02-27 13:15:00,44.59,44.62,44.56,44.62,72889.0,41.4215,41.4494,41.3937,41.4494,72889.0
2023-02-27 13:20:00,44.61,44.64,44.6,44.6,21028.0,41.4401,41.468,41.4308,41.4308,21028.0
2023-02-27 13:25:00,44.61,44.65,44.6,44.61,24443.0,41.4401,41.4773,41.4308,41.4401,24443.0
2023-02-27 13:30:00,44.61,44.62,44.56,44.59,48499.0,41.4401,41.4494,41.3937,41.4215,48499.0
2023-02-27 13:35:00,44.59,44.61,44.55,44.6,18914.0,41.4215,41.4401,41.3844,41.4308,18914.0
2023-02-27 13:40:00,44.6,44.61,44.54,44.56,30568.0,41.4308,41.4401,41.3751,41.3937,30568.0
2023-02-27 13:45:00,44.57,44.61,44.56,44.61,46562.0,41.4029,41.4401,41.3937,41.4401,46562.0
2023-02-27 13:50:00,44.61,44.63,44.6,44.61,20796.0,41.4401,41.4587,41.4308,41.4401,20796.0
2023-02-27 13:55:00,44.61,44.68,44.61,44.67,27665.0,41.4401,41.5051,41.4401,41.4958,27665.0
2023-02-27 14:00:00,44.67,44.75,44.66,44.7,89211.0,41.4958,41.5702,41.4865,41.5237,89211.0
2023-02-27 14:05:00,44.7,44.73,44.69,44.73,20039.0,41.5237,41.5516,41.5144,41.5516,20039.0
2023-02-27 14:10:00,44.73,44.74,44.68,44.68,26572.0,41.5516,41.5609,41.5051,41.5051,26572.0
2023-02-27 14:15:00,44.68,44.72,44.67,44.7,33341.0,41.5051,41.5423,41.4958,41.5237,33341.0
2023-02-27 14:20:00,44.7,44.72,44.65,44.68,29844.0,41.5237,41.5423,41.4773,41.5051,29844.0
2023-02-27 14:25:00,44.68,44.7,44.63,44.65,28408.0,41.5051,41.5237,41.4587,41.4773,28408.0
2023-02-27 14:30:00,44.65,44.66,44.61,44.63,21659.0,41.4773,41.4865,41.4401,41.4587,21659.0
2023-02-27 14:35:00,44.63,44.66,44.61,44.64,29873.0,41.4587,41.4865,41.4401,41.468,29873.0
2023-02-27 14:40:00,44.63,44.67,44.59,44.66,62338.0,41.4587,41.4958,41.4215,41.4865,62338.0
2023-02-27 14:45:00,44.66,44.67,44.63,44.64,40385.0,41.4865,41.4958,41.4587,41.468,40385.0
2023-02-27 14:50:00,44.65,44.69,44.64,44.68,38496.0,41.4773,41.5144,41.468,41.5051,38496.0
2023-02-27 14:55:00,44.68,44.69,44.64,44.68,67513.0,41.5051,41.5144,41.468,41.5051,67513.0
2023-02-27 15:00:00,44.67,44.7,44.63,44.64,75027.0,41.4958,41.5237,41.4587,41.468,75027.0
2023-02-27 15:05:00,44.63,44.65,44.6,44.62,43049.0,41.4587,41.4773,41.4308,41.4494,43049.0
2023-02-27 15:10:00,44.62,44.68,44.61,44.64,60339.0,41.4494,41.5051,41.4401,41.468,60339.0
2023-02-27 15:15:00,44.63,44.67,44.6,44.62,96768.0,41.4587,41.4958,41.4308,41.4494,96768.0
2023-02-27 15:20:00,44.61,44.65,44.57,44.61,80663.0,41.4401,41.4773,41.4029,41.4401,80663.0
2023-02-27 15:25:00,44.62,44.63,44.59,44.63,58550.0,41.4494,41.4587,41.4215,41.4587,58550.0
2023-02-27 15:30:00,44.63,44.63,44.56,44.58,119781.0,41.4587,41.4587,41.3937,41.4122,119781.0
2023-02-27 15:35:00,44.59,44.61,44.56,44.59,120614.0,41.4215,41.4401,41.3937,41.4215,120614.0
2023-02-27 15:40:00,44.59,44.69,44.59,44.64,150260.0,41.4215,41.5144,41.4215,41.468,150260.0
2023-02-27 15:45:00,44.65,44.7,44.63,44.64,149068.0,41.4773,41.5237,41.4587,41.468,149068.0
2023-02-27 15:50:00,44.64,44.67,44.58,44.66,349700.0,41.468,41.4958,41.4122,41.4865,349700.0
2023-02-27 15:55:00,44.67,44.76,44.66,44.74,303395.0,41.4958,41.5794,41.4865,41.5609,303395.0
2023-02-28 09:30:00,44.27,44.61,43.97,44.06,330955.0,41.1243,41.4401,40.8456,40.9292,330955.0
2023-02-28 09:35:00,44.07,44.67,44.07,44.61,165948.0,40.9385,41.4958,40.9385,41.4401,165948.0
2023-02-28 09:40:00,44.63,44.85,44.6,44.75,151821.0,41.4587,41.663,41.4308,41.5702,151821.0
2023-02-28 09:45:00,44.75,45.11,44.74,44.8,204225.0,41.5702,41.9046,41.5609,41.6166,204225.0
2023-02-28 09:50:00,44.79,44.94,44.7,44.8,201762.0,41.6073,41.7467,41.5237,41.6166,201762.0
2023-02-28 09:55:00,44.8,44.93,44.76,44.82,108874.0,41.6166,41.7374,41.5794,41.6352,108874.0
2023-02-28 10:00:00,44.84,44.93,44.75,44.87,99069.0,41.6538,41.7374,41.5702,41.6816,99069.0
2023-02-28 10:05:00,44.9,45.09,44.8,44.8,151151.0,41.7095,41.886,41.6166,41.6166,151151.0
2023-02-28 10:10:00,44.8,44.83,44.64,44.78,79006.0,41.6166,41.6445,41.468,41.598,79006.0
2023-02-28 10:15:00,44.77,44.88,44.7,44.82,69898.0,41.5887,41.6909,41.5237,41.6352,69898.0
2023-02-28 10:20:00,44.83,44.91,44.8,44.89,56206.0,41.6445,41.7188,41.6166,41.7002,56206.0
2023-02-28 10:25:00,44.89,44.91,44.72,44.74,55157.0,41.7002,41.7188,41.5423,41.5609,55157.0
2023-02-28 10:30:00,44.73,44.83,44.71,44.78,38150.0,41.5516,41.6445,41.533,41.598,38150.0
2023-02-28 10:35:00,44.78,44.82,44.73,44.74,78636.0,41.598,41.6352,41.5516,41.5609,78636.0
2023-02-28 10:40:00,44.73,44.81,44.7,44.73,72026.0,41.5516,41.6259,41.5237,41.5516,72026.0
2023-02-28 10:45:00,44.73,44.74,44.58,44.59,50621.0,41.5516,41.5609,41.4122,41.4215,50621.0
2023-02-28 10:50:00,44.59,44.68,44.55,44.66,86760.0,41.4215,41.5051,41.3844,41.4865,86760.0
2023-02-28 10:55:00,44.68,44.74,44.65,44.73,45208.0,41.5051,41.5609,41.4773,41.5516,45208.0
2023-02-28 11:00:00,44.71,44.8,44.69,44.77,45159.0,41.533,41.6166,41.5144,41.5887,45159.0
2023-02-28 11:05:00,44.77,44.81,44.69,44.79,61807.0,41.5887,41.6259,41.5144,41.6073,61807.0
2023-02-28 11:10:00,44.79,44.8,44.7,44.75,24885.0,41.6073,41.6166,41.5237,41.5702,24885.0
2023-02-28 11:15:00,44.74,44.79,44.69,44.72,45597.0,41.5609,41.6073,41.5144,41.5423,45597.0
2023-02-28 11:20:00,44.71,44.73,44.58,44.6,29952.0,41.533,41.5516,41.4122,41.4308,29952.0
2023-02-28 11:25:00,44.6,44.68,44.57,44.59,32020.0,41.4308,41.5051,41.4029,41.4215,32020.0
2023-02-28 11:30:00,44.59,44.61,44.53,44.59,102390.0,41.4215,41.4401,41.3658,41.4215,102390.0
2023-02-28 11:35:00,44.59,44.61,44.51,44.55,65043.0,41.4215,41.4401,41.3472,41.3844,65043.0
2023-02-28 11:40:00,44.54,44.59,44.53,44.56,19611.0,41.3751,41.4215,41.3658,41.3937,19611.0
2023-02-28 11:45:00,44.56,44.62,44.54,44.62,21436.0,41.3937,41.4494,41.3751,41.4494,21436.0
2023-02-28 11:50:00,44.61,44.64,44.58,44.64,29520.0,41.4401,41.468,41.4122,41.468,29520.0
2023-02-28 11:55:00,44.64,44.65,44.59,44.6,27974.0,41.468,41.4773,41.4215,41.4308,27974.0
2023-02-28 12:00:00,44.61,44.65,44.58,44.64,46132.0,41.4401,41.4773,41.4122,41.468,46132.0
2023-02-28 12:05:00,44.63,44.63,44.59,44.62,16397.0,41.4587,41.4587,41.4215,41.4494,16397.0
2023-02-28 12:10:00,44.62,44.66,44.6,44.64,33987.0,41.4494,41.4865,41.4308,41.468,33987.0
2023-02-28 12:15:00,44.63,44.66,44.61,44.65,17632.0,41.4587,41.4865,41.4401,41.4773,17632.0
2023-02-28 12:20:00,44.65,44.69,44.63,44.66,41619.0,41.4773,41.5144,41.4587,41.4865,41619.0
2023-02-28 12:25:00,44.66,44.69,44.65,44.67,15161.0,41.4865,41.5144,41.4773,41.4958,15161.0
2023-02-28 12:30:00,44.67,44.67,44.58,44.59,33345.0,41.4958,41.4958,41.4122,41.4215,33345.0
2023-02-28 12:35:00,44.59,44.61,44.52,44.53,18749.0,41.4215,41.4401,41.3565,41.3658,18749.0
2023-02-28 12:40:00,44.53,44.56,44.52,44.54,14777.0,41.3658,41.3937,41.3565,41.3751,14777.0
2023-02-28 12:45:00,44.55,44.56,44.51,44.54,11163.0,41.3844,41.3937,41.3472,41.3751,11163.0
2023-02-28 12:50:00,44.54,44.61,44.52,44.6,22638.0,41.3751,41.4401,41.3565,41.4308,22638.0
2023-02-28 12:55:00,44.61,44.65,44.6,44.64,16582.0,41.4401,41.4773,41.4308,41.468,16582.0
2023-02-28 13:00:00,44.64,44.64,44.61,44.63,15502.0,41.468,41.468,41.4401,41.4587,15502.0
2023-02-28 13:05:00,44.63,44.63,44.58,44.6,16371.0,41.4587,41.4587,41.4122,41.4308,16371.0
2023-02-28 13:10:00,44.61,44.61,44.57,44.59,17428.0,41.4401,41.4401,41.4029,41.4215,17428.0
2023-02-28 13:15:00,44.59,44.62,44.56,44.57,18814.0,41.4215,41.4494,41.3937,41.4029,18814.0
2023-02-28 13:20:00,44.58,44.58,44.55,44.55,14259.0,41.4122,41.4122,41.3844,41.3844,14259.0
2023-02-28 13:25:00,44.55,44.57,44.54,44.57,29331.0,41.3844,41.4029,41.3751,41.4029,29331.0
2023-02-28 13:30:00,44.57,44.6,44.52,44.56,37030.0,41.4029,41.4308,41.3565,41.3937,37030.0
2023-02-28 13:35:00,44.56,44.6,44.56,44.59,20496.0,41.3937,41.4308,41.3937,41.4215,20496.0
2023-02-28 13:40:00,44.58,44.61,44.57,44.59,25811.0,41.4122,41.4401,41.4029,41.4215,25811.0
2023-02-28 13:45:00,44.58,44.61,44.56,44.56,18162.0,41.4122,41.4401,41.3937,41.3937,18162.0
2023-02-28 13:50:00,44.57,44.58,44.53,44.56,19492.0,41.4029,41.4122,41.3658,41.3937,19492.0
2023-02-28 13:55:00,44.56,44.6,44.56,44.59,17733.0,41.3937,41.4308,41.3937,41.4215,17733.0
2023-02-28 14:00:00,44.59,44.62,44.58,44.59,23615.0,41.4215,41.4494,41.4122,41.4215,23615.0
2023-02-28 14:05:00,44.59,44.6,44.54,44.58,31378.0,41.4215,41.4308,41.3751,41.4122,31378.0
2023-02-28 14:10:00,44.59,44.59,44.55,44.59,17683.0,41.4215,41.4215,41.3844,41.4215,17683.0
2023-02-28 14:15:00,44.58,44.6,44.53,44.54,16125.0,41.4122,41.4308,41.3658,41.3751,16125.0
2023-02-28 14:20:00,44.53,44.59,44.53,44.57,26461.0,41.3658,41.4215,41.3658,41.4029,26461.0
2023-02-28 14:25:00,44.55,44.6,44.54,44.59,18109.0,41.3844,41.4308,41.3751,41.4215,18109.0
2023-02-28 14:30:00,44.59,44.59,44.54,44.55,24985.0,41.4215,41.4215,41.3751,41.3844,24985.0
2023-02-28 14:35:00,44.56,44.56,44.48,44.51,63058.0,41.3937,41.3937,41.3193,41.3472,63058.0
2023-02-28 14:40:00,44.51,44.59,44.5,44.57,25894.0,41.3472,41.4215,41.3379,41.4029,25894.0
2023-02-28 14:45:00,44.57,44.61,44.56,44.58,23013.0,41.4029,41.4401,41.3937,41.4122,23013.0
2023-02-28 14:50:00,44.58,44.6,44.54,44.55,33861.0,41.4122,41.4308,41.3751,41.3844,33861.0
2023-02-28 14:55:00,44.54,44.56,44.5,44.52,21192.0,41.3751,41.3937,41.3379,41.3565,21192.0
2023-02-28 15:00:00,44.52,44.55,44.49,44.5,31481.0,41.3565,41.3844,41.3286,41.3379,31481.0
2023-02-28 15:05:00,44.5,44.52,44.46,44.49,54070.0,41.3379,41.3565,41.3008,41.3286,54070.0
2023-02-28 15:10:00,44.49,44.5,44.4,44.42,63057.0,41.3286,41.3379,41.245,41.2636,63057.0
2023-02-28 15:15:00,44.43,44.48,44.41,44.46,41960.0,41.2729,41.3193,41.2543,41.3008,41960.0
2023-02-28 15:20:00,44.46,44.49,44.43,44.44,49717.0,41.3008,41.3286,41.2729,41.2822,49717.0
2023-02-28 15:25:00,44.44,44.49,44.43,44.48,76148.0,41.2822,41.3286,41.2729,41.3193,76148.0
2023-02-28 15:30:00,44.48,44.52,44.45,44.48,83351.0,41.3193,41.3565,41.2915,41.3193,83351.0
2023-02-28 15:35:00,44.47,44.47,44.4,44.47,65466.0,41.31,41.31,41.245,41.31,65466.0
2023-02-28 15:40:00,44.47,44.54,44.47,44.53,112729.0,41.31,41.3751,41.31,41.3658,112729.0
2023-02-28 15:45:00,44.53,44.55,44.45,44.46,117971.0,41.3658,41.3844,41.2915,41.3008,117971.0
2023-02-28 15:50:00,44.45,44.52,44.34,44.49,175145.0,41.2915,41.3565,41.1893,41.3286,175145.0
2023-02-28 15:55:00,44.49,44.52,44.43,44.45,401253.0,41.3286,41.3565,41.2729,41.2915,401253.0
2023-03-01 09:30:00,46.54,46.77,46.16,46.16,604673.0,43.233,43.4466,42.88,42.88,604673.0
2023-03-01 09:35:00,46.15,46.29,45.88,46.26,393587.0,42.8707,43.0007,42.6199,42.9729,393587.0
2023-03-01 09:40:00,46.25,46.54,46.2,46.35,239997.0,42.9636,43.233,42.9171,43.0565,239997.0
2023-03-01 09:45:00,46.36,46.47,46.14,46.16,219473.0,43.0657,43.1679,42.8614,42.88,219473.0
2023-03-01 09:50:00,46.16,46.17,45.77,45.86,219210.0,42.88,42.8893,42.5177,42.6013,219210.0
2023-03-01 09:55:00,45.87,46.08,45.82,45.91,162034.0,42.6106,42.8056,42.5641,42.6477,162034.0
2023-03-01 10:00:00,45.92,46.05,45.75,45.92,250457.0,42.657,42.7778,42.4991,42.657,250457.0
2023-03-01 10:05:00,45.92,45.98,45.62,45.65,146328.0,42.657,42.7128,42.3783,42.4062,146328.0
2023-03-01 10:10:00,45.64,45.67,45.54,45.64,126598.0,42.3969,42.4248,42.304,42.3969,126598.0
2023-03-01 10:15:00,45.64,45.81,45.57,45.69,95384.0,42.3969,42.5548,42.3319,42.4434,95384.0
2023-03-01 10:20:00,45.7,45.78,45.61,45.66,108142.0,42.4526,42.527,42.369,42.4155,108142.0
2023-03-01 10:25:00,45.67,45.67,45.49,45.49,91095.0,42.4248,42.4248,42.2576,42.2576,91095.0
2023-03-01 10:30:00,45.48,45.49,45.32,45.41,164693.0,42.2483,42.2576,42.0997,42.1833,164693.0
2023-03-01 10:35:00,45.41,45.58,45.38,45.51,96562.0,42.1833,42.3412,42.1554,42.2761,96562.0
2023-03-01 10:40:00,45.52,45.67,45.51,45.66,99190.0,42.2854,42.4248,42.2761,42.4155,99190.0
2023-03-01 10:45:00,45.66,45.73,45.56,45.6,102675.0,42.4155,42.4805,42.3226,42.3598,102675.0
2023-03-01 10:50:00,45.6,45.64,45.54,45.55,27085.0,42.3598,42.3969,42.304,42.3133,27085.0
2023-03-01 10:55:00,45.54,45.63,45.52,45.56,114325.0,42.304,42.3876,42.2854,42.3226,114325.0
2023-03-01 11:00:00,45.58,45.61,45.44,45.45,150982.0,42.3412,42.369,42.2111,42.2204,150982.0
2023-03-01 11:05:00,45.44,45.45,45.32,45.38,110744.0,42.2111,42.2204,42.0997,42.1554,110744.0
2023-03-01 11:10:00,45.37,45.46,45.32,45.44,72275.0,42.1461,42.2297,42.0997,42.2111,72275.0
2023-03-01 11:15:00,45.44,45.5,45.41,45.48,45078.0,42.2111,42.2669,42.1833,42.2483,45078.0
2023-03-01 11:20:00,45.48,45.52,45.42,45.44,31246.0,42.2483,42.2854,42.1925,42.2111,31246.0
2023-03-01 11:25:00,45.44,45.53,45.44,45.45,61399.0,42.2111,42.2947,42.2111,42.2204,61399.0
2023-03-01 11:30:00,45.45,45.46,45.36,45.38,50753.0,42.2204,42.2297,42.1368,42.1554,50753.0
2023-03-01 11:35:00,45.39,45.45,45.36,45.37,72988.0,42.1647,42.2204,42.1368,42.1461,72988.0
2023-03-01 11:40:00,45.38,45.43,45.36,45.36,49777.0,42.1554,42.2018,42.1368,42.1368,49777.0
2023-03-01 11:45:00,45.36,45.44,45.35,45.39,44541.0,42.1368,42.2111,42.1275,42.1647,44541.0
2023-03-01 11:50:00,45.39,45.48,45.38,45.46,64273.0,42.1647,42.2483,42.1554,42.2297,64273.0
2023-03-01 11:55:00,45.45,45.49,45.36,45.4,80774.0,42.2204,42.2576,42.1368,42.174,80774.0
2023-03-01 12:00:00,45.4,45.44,45.3,45.33,173428.0,42.174,42.2111,42.0811,42.1089,173428.0
2023-03-01 12:05:00,45.33,45.5,45.3,45.49,60694.0,42.1089,42.2669,42.0811,42.2576,60694.0
2023-03-01 12:10:00,45.5,45.57,45.49,45.54,52274.0,42.2669,42.3319,42.2576,42.304,52274.0
2023-03-01 12:15:00,45.54,45.56,45.5,45.55,33597.0,42.304,42.3226,42.2669,42.3133,33597.0
2023-03-01 12:20:00,45.55,45.59,45.53,45.56,50633.0,42.3133,42.3505,42.2947,42.3226,50633.0
2023-03-01 12:25:00,45.57,45.62,45.54,45.55,46110.0,42.3319,42.3783,42.304,42.3133,46110.0
2023-03-01 12:30:00,45.55,45.56,45.49,45.5,35798.0,42.3133,42.3226,42.2576,42.2669,35798.0
2023-03-01 12:35:00,45.49,45.52,45.47,45.49,33391.0,42.2576,42.2854,42.239,42.2576,33391.0
2023-03-01 12:40:00,45.5,45.52,45.48,45.5,34351.0,42.2669,42.2854,42.2483,42.2669,34351.0
2023-03-01 12:45:00,45.49,45.55,45.49,45.54,29627.0,42.2576,42.3133,42.2576,42.304,29627.0
2023-03-01 12:50:00,45.54,45.55,45.51,45.53,17387.0,42.304,42.3133,42.2761,42.2947,17387.0
2023-03-01 12:55:00,45.53,45.54,45.48,45.48,34158.0,42.2947,42.304,42.2483,42.2483,34158.0
2023-03-01 13:00:00,45.48,45.49,45.43,45.47,35559.0,42.2483,42.2576,42.2018,42.239,35559.0
2023-03-01 13:05:00,45.46,45.48,45.39,45.45,28520.0,42.2297,42.2483,42.1647,42.2204,28520.0
2023-03-01 13:10:00,45.45,45.47,45.43,45.43,17922.0,42.2204,42.239,42.2018,42.2018,17922.0
2023-03-01 13:15:00,45.44,45.51,45.43,45.46,44987.0,42.2111,42.2761,42.2018,42.2297,44987.0
2023-03-01 13:20:00,45.46,45.5,45.46,45.48,22871.0,42.2297,42.2669,42.2297,42.2483,22871.0
2023-03-01 13:25:00,45.48,45.51,45.48,45.49,24867.0,42.2483,42.2761,42.2483,42.2576,24867.0
2023-03-01 13:30:00,45.49,45.5,45.42,45.44,53292.0,42.2576,42.2669,42.1925,42.2111,53292.0
2023-03-01 13:35:00,45.44,45.56,45.44,45.56,24466.0,42.2111,42.3226,42.2111,42.3226,24466.0
2023-03-01 13:40:00,45.55,45.56,45.5,45.51,44699.0,42.3133,42.3226,42.2669,42.2761,44699.0
2023-03-01 13:45:00,45.5,45.57,45.49,45.55,47073.0,42.2669,42.3319,42.2576,42.3133,47073.0
2023-03-01 13:50:00,45.55,45.59,45.52,45.58,39809.0,42.3133,42.3505,42.2854,42.3412,39809.0
2023-03-01 13:55:00,45.58,45.6,45.56,45.56,89987.0,42.3412,42.3598,42.3226,42.3226,89987.0
2023-03-01 14:00:00,45.56,45.63,45.53,45.63,51773.0,42.3226,42.3876,42.2947,42.3876,51773.0
2023-03-01 14:05:00,45.63,45.65,45.58,45.64,47477.0,42.3876,42.4062,42.3412,42.3969,47477.0
2023-03-01 14:10:00,45.63,45.74,45.63,45.7,57328.0,42.3876,42.4898,42.3876,42.4526,57328.0
2023-03-01 14:15:00,45.7,45.71,45.64,45.66,41812.0,42.4526,42.4619,42.3969,42.4155,41812.0
2023-03-01 14:20:00,45.66,45.67,45.61,45.65,28816.0,42.4155,42.4248,42.369,42.4062,28816.0
2023-03-01 14:25:00,45.64,45.67,45.63,45.65,32252.0,42.3969,42.4248,42.3876,42.4062,32252.0
2023-03-01 14:30:00,45.64,45.65,45.6,45.63,46416.0,42.3969,42.4062,42.3598,42.3876,46416.0
2023-03-01 14:35:00,45.63,45.68,45.63,45.68,38636.0,42.3876,42.4341,42.3876,42.4341,38636.0
2023-03-01 14:40:00,45.68,45.68,45.61,45.62,40363.0,42.4341,42.4341,42.369,42.3783,40363.0
2023-03-01 14:45:00,45.61,45.63,45.6,45.63,18151.0,42.369,42.3876,42.3598,42.3876,18151.0
2023-03-01 14:50:00,45.63,45.72,45.63,45.68,55080.0,42.3876,42.4712,42.3876,42.4341,55080.0
2023-03-01 14:55:00,45.69,45.7,45.65,45.68,36654.0,42.4434,42.4526,42.4062,42.4341,36654.0
2023-03-01 15:00:00,45.67,45.73,45.65,45.66,35443.0,42.4248,42.4805,42.4062,42.4155,35443.0
2023-03-01 15:05:00,45.66,45.67,45.64,45.66,24680.0,42.4155,42.4248,42.3969,42.4155,24680.0
2023-03-01 15:10:00,45.66,45.68,45.63,45.66,56267.0,42.4155,42.4341,42.3876,42.4155,56267.0
2023-03-01 15:15:00,45.66,45.67,45.6,45.64,47384.0,42.4155,42.4248,42.3598,42.3969,47384.0
2023-03-01 15:20:00,45.64,45.64,45.56,45.59,46010.0,42.3969,42.3969,42.3226,42.3505,46010.0
2023-03-01 15:25:00,45.58,45.66,45.58,45.65,79979.0,42.3412,42.4155,42.3412,42.4062,79979.0
2023-03-01 15:30:00,45.65,45.73,45.63,45.65,77431.0,42.4062,42.4805,42.3876,42.4062,77431.0
2023-03-01 15:35:00,45.65,45.73,45.61,45.73,77301.0,42.4062,42.4805,42.369,42.4805,77301.0
2023-03-01 15:40:00,45.73,45.81,45.71,45.79,110218.0,42.4805,42.5548,42.4619,42.5363,110218.0
2023-03-01 15:45:00,45.79,45.81,45.7,45.73,110952.0,42.5363,42.5548,42.4526,42.4805,110952.0
2023-03-01 15:50:00,45.73,45.77,45.68,45.69,193921.0,42.4805,42.5177,42.4341,42.4434,193921.0
2023-03-01 15:55:00,45.7,45.75,45.67,45.74,299747.0,42.4526,42.4991,42.4248,42.4898,299747.0
2023-03-02 09:30:00,45.62,45.68,45.4,45.61,128165.0,42.3783,42.4341,42.174,42.369,128165.0
2023-03-02 09:35:00,45.62,45.85,45.45,45.85,142319.0,42.3783,42.592,42.2204,42.592,142319.0
2023-03-02 09:40:00,45.85,46.01,45.79,45.89,145724.0,42.592,42.7406,42.5363,42.6291,145724.0
2023-03-02 09:45:00,45.87,45.95,45.69,45.95,83415.0,42.6106,42.6849,42.4434,42.6849,83415.0
2023-03-02 09:50:00,45.95,46.58,45.94,46.49,194768.0,42.6849,43.2701,42.6756,43.1865,194768.0
2023-03-02 09:55:00,46.49,46.58,46.19,46.47,109183.0,43.1865,43.2701,42.9078,43.1679,109183.0
2023-03-02 10:00:00,46.47,46.79,46.47,46.79,135434.0,43.1679,43.4652,43.1679,43.4652,135434.0
2023-03-02 10:05:00,46.79,46.88,46.61,46.63,189071.0,43.4652,43.5488,43.298,43.3166,189071.0
2023-03-02 10:10:00,46.63,46.73,46.4,46.61,99898.0,43.3166,43.4095,43.1029,43.298,99898.0
2023-03-02 10:15:00,46.62,46.7,46.43,46.46,69441.0,43.3073,43.3816,43.1308,43.1586,69441.0
2023-03-02 10:20:00,46.47,46.58,46.36,46.58,55552.0,43.1679,43.2701,43.0657,43.2701,55552.0
2023-03-02 10:25:00,46.57,46.7,46.49,46.6,80332.0,43.2608,43.3816,43.1865,43.2887,80332.0
2023-03-02 10:30:00,46.59,46.61,46.39,46.4,64289.0,43.2794,43.298,43.0936,43.1029,64289.0
2023-03-02 10:35:00,46.4,46.55,46.37,46.48,152548.0,43.1029,43.2422,43.075,43.1772,152548.0
2023-03-02 10:40:00,46.46,46.48,46.36,46.45,87624.0,43.1586,43.1772,43.0657,43.1494,87624.0
2023-03-02 10:45:00,46.45,46.53,46.32,46.38,120690.0,43.1494,43.2237,43.0286,43.0843,120690.0
2023-03-02 10:50:00,46.39,46.49,46.38,46.44,38620.0,43.0936,43.1865,43.0843,43.1401,38620.0
2023-03-02 10:55:00,46.43,46.57,46.42,46.55,57485.0,43.1308,43.2608,43.1215,43.2422,57485.0
2023-03-02 11:00:00,46.55,46.58,46.49,46.53,47448.0,43.2422,43.2701,43.1865,43.2237,47448.0
2023-03-02 11:05:00,46.52,46.58,46.48,46.57,53792.0,43.2144,43.2701,43.1772,43.2608,53792.0
2023-03-02 11:10:00,46.58,46.6,46.49,46.57,125743.0,43.2701,43.2887,43.1865,43.2608,125743.0
2023-03-02 11:15:00,46.58,46.65,46.56,46.62,59481.0,43.2701,43.3351,43.2515,43.3073,59481.0
2023-03-02 11:20:00,46.62,46.63,46.57,46.6,93973.0,43.3073,43.3166,43.2608,43.2887,93973.0
2023-03-02 11:25:00,46.6,46.64,46.54,46.55,152798.0,43.2887,43.3259,43.233,43.2422,152798.0
2023-03-02 11:30:00,46.54,46.68,46.53,46.62,81733.0,43.233,43.363,43.2237,43.3073,81733.0
2023-03-02 11:35:00,46.63,46.7,46.59,46.7,86303.0,43.3166,43.3816,43.2794,43.3816,86303.0
2023-03-02 11:40:00,46.7,46.72,46.59,46.61,69246.0,43.3816,43.4002,43.2794,43.298,69246.0
2023-03-02 11:45:00,46.6,46.64,46.55,46.57,43072.0,43.2887,43.3259,43.2422,43.2608,43072.0
2023-03-02 11:50:00,46.56,46.6,46.41,46.45,42382.0,43.2515,43.2887,43.1122,43.1494,42382.0
2023-03-02 11:55:00,46.45,46.5,46.41,46.5,38554.0,43.1494,43.1958,43.1122,43.1958,38554.0
2023-03-02 12:00:00,46.51,46.56,46.5,46.5,36587.0,43.2051,43.2515,43.1958,43.1958,36587.0
2023-03-02 12:05:00,46.5,46.53,46.45,46.52,37862.0,43.1958,43.2237,43.1494,43.2144,37862.0
2023-03-02 12:10:00,46.52,46.52,46.47,46.5,32642.0,43.2144,43.2144,43.1679,43.1958,32642.0
2023-03-02 12:15:00,46.5,46.52,46.45,46.48,32823.0,43.1958,43.2144,43.1494,43.1772,32823.0
2023-03-02 12:20:00,46.49,46.56,46.48,46.56,31241.0,43.1865,43.2515,43.1772,43.2515,31241.0
2023-03-02 12:25:00,46.57,46.6,46.55,46.56,19896.0,43.2608,43.2887,43.2422,43.2515,19896.0
2023-03-02 12:30:00,46.56,46.65,46.56,46.63,23406.0,43.2515,43.3351,43.2515,43.3166,23406.0
2023-03-02 12:35:00,46.63,46.63,46.59,46.61,22380.0,43.3166,43.3166,43.2794,43.298,22380.0
2023-03-02 12:40:00,46.61,46.63,46.58,46.59,47278.0,43.298,43.3166,43.2701,43.2794,47278.0
2023-03-02 12:45:00,46.6,46.63,46.58,46.59,86659.0,43.2887,43.3166,43.2701,43.2794,86659.0
2023-03-02 12:50:00,46.59,46.61,46.55,46.55,37154.0,43.2794,43.298,43.2422,43.2422,37154.0
2023-03-02 12:55:00,46.55,46.57,46.53,46.55,34443.0,43.2422,43.2608,43.2237,43.2422,34443.0
2023-03-02 13:00:00,46.55,46.6,46.53,46.56,26982.0,43.2422,43.2887,43.2237,43.2515,26982.0
2023-03-02 13:05:00,46.56,46.6,46.53,46.59,17912.0,43.2515,43.2887,43.2237,43.2794,17912.0
2023-03-02 13:10:00,46.59,46.63,46.57,46.59,72022.0,43.2794,43.3166,43.2608,43.2794,72022.0
2023-03-02 13:15:00,46.59,46.6,46.54,46.58,25244.0,43.2794,43.2887,43.233,43.2701,25244.0
2023-03-02 13:20:00,46.58,46.6,46.57,46.59,18902.0,43.2701,43.2887,43.2608,43.2794,18902.0
2023-03-02 13:25:00,46.59,46.6,46.57,46.6,18517.0,43.2794,43.2887,43.2608,43.2887,18517.0
2023-03-02 13:30:00,46.6,46.61,46.56,46.58,31299.0,43.2887,43.298,43.2515,43.2701,31299.0
2023-03-02 13:35:00,46.58,46.73,46.58,46.61,67370.0,43.2701,43.4095,43.2701,43.298,67370.0
2023-03-02 13:40:00,46.61,46.65,46.59,46.63,35927.0,43.298,43.3351,43.2794,43.3166,35927.0
2023-03-02 13:45:00,46.63,46.63,46.59,46.61,33076.0,43.3166,43.3166,43.2794,43.298,33076.0
2023-03-02 13:50:00,46.61,46.68,46.58,46.65,32772.0,43.298,43.363,43.2701,43.3351,32772.0
2023-03-02 13:55:00,46.65,46.7,46.65,46.7,22798.0,43.3351,43.3816,43.3351,43.3816,22798.0
2023-03-02 14:00:00,46.7,46.83,46.7,46.8,58873.0,43.3816,43.5024,43.3816,43.4745,58873.0
2023-03-02 14:05:00,46.8,46.81,46.75,46.76,23292.0,43.4745,43.4838,43.428,43.4373,23292.0
2023-03-02 14:10:00,46.76,46.77,46.66,46.66,23853.0,43.4373,43.4466,43.3444,43.3444,23853.0
2023-03-02 14:15:00,46.66,46.69,46.65,46.68,19968.0,43.3444,43.3723,43.3351,43.363,19968.0
2023-03-02 14:20:00,46.68,46.76,46.68,46.76,31964.0,43.363,43.4373,43.363,43.4373,31964.0
2023-03-02 14:25:00,46.76,46.8,46.74,46.78,24804.0,43.4373,43.4745,43.4187,43.4559,24804.0
2023-03-02 14:30:00,46.78,46.81,46.73,46.75,36895.0,43.4559,43.4838,43.4095,43.428,36895.0
2023-03-02 14:35:00,46.74,46.74,46.69,46.73,43242.0,43.4187,43.4187,43.3723,43.4095,43242.0
2023-03-02 14:40:00,46.73,46.75,46.71,46.71,33085.0,43.4095,43.428,43.3909,43.3909,33085.0
2023-03-02 14:45:00,46.72,46.73,46.71,46.71,15938.0,43.4002,43.4095,43.3909,43.3909,15938.0
2023-03-02 14:50:00,46.72,46.81,46.71,46.79,48648.0,43.4002,43.4838,43.3909,43.4652,48648.0
2023-03-02 14:55:00,46.8,46.84,46.79,46.82,42745.0,43.4745,43.5116,43.4652,43.4931,42745.0
2023-03-02 15:00:00,46.82,46.93,46.82,46.84,49201.0,43.4931,43.5952,43.4931,43.5116,49201.0
2023-03-02 15:05:00,46.84,46.87,46.81,46.86,31222.0,43.5116,43.5395,43.4838,43.5302,31222.0
2023-03-02 15:10:00,46.87,46.93,46.86,46.9,71755.0,43.5395,43.5952,43.5302,43.5674,71755.0
2023-03-02 15:15:00,46.9,46.98,46.9,46.94,112236.0,43.5674,43.6417,43.5674,43.6045,112236.0
2023-03-02 15:20:00,46.94,46.95,46.89,46.95,121012.0,43.6045,43.6138,43.5581,43.6138,121012.0
2023-03-02 15:25:00,46.95,47.02,46.92,47.0,122305.0,43.6138,43.6789,43.586,43.6603,122305.0
2023-03-02 15:30:00,47.01,47.12,47.0,47.12,192676.0,43.6696,43.7717,43.6603,43.7717,192676.0
2023-03-02 15:35:00,47.12,47.16,47.03,47.05,179111.0,43.7717,43.8089,43.6881,43.7067,179111.0
2023-03-02 15:40:00,47.06,47.11,47.0,47.11,99585.0,43.716,43.7625,43.6603,43.7625,99585.0
2023-03-02 15:45:00,47.11,47.11,47.03,47.11,212370.0,43.7625,43.7625,43.6881,43.7625,212370.0
2023-03-02 15:50:00,47.1,47.11,46.9,46.9,235464.0,43.7532,43.7625,43.5674,43.5674,235464.0
2023-03-02 15:55:00,46.9,47.07,46.9,47.06,299351.0,43.5674,43.7253,43.5674,43.716,299351.0
2023-03-03 09:30:00,47.17,47.94,47.15,47.87,454706.0,43.8182,44.5335,43.7996,44.4685,454706.0
2023-03-03 09:35:00,47.88,48.06,47.61,47.83,372400.0,44.4777,44.645,44.2269,44.4313,372400.0
2023-03-03 09:40:00,47.85,47.93,47.74,47.81,151388.0,44.4499,44.5242,44.3477,44.4127,151388.0
2023-03-03 09:45:00,47.82,48.03,47.75,47.88,277526.0,44.422,44.6171,44.357,44.4777,277526.0
2023-03-03 09:50:00,47.88,47.99,47.8,47.82,196164.0,44.4777,44.5799,44.4034,44.422,196164.0
2023-03-03 09:55:00,47.83,48.1,47.71,48.09,226142.0,44.4313,44.6821,44.3198,44.6728,226142.0
2023-03-03 10:00:00,48.09,48.24,47.88,48.09,358610.0,44.6728,44.8122,44.4777,44.6728,358610.0
2023-03-03 10:05:00,48.08,48.22,48.0,48.15,217909.0,44.6635,44.7936,44.5892,44.7286,217909.0
2023-03-03 10:10:00,48.14,48.14,47.81,47.9,133688.0,44.7193,44.7193,44.4127,44.4963,133688.0
2023-03-03 10:15:00,47.9,47.9,47.76,47.83,91734.0,44.4963,44.4963,44.3663,44.4313,91734.0
2023-03-03 10:20:00,47.84,47.93,47.76,47.92,64031.0,44.4406,44.5242,44.3663,44.5149,64031.0
2023-03-03 10:25:00,47.93,48.01,47.85,47.88,64269.0,44.5242,44.5985,44.4499,44.4777,64269.0
2023-03-03 10:30:00,47.87,47.88,47.77,47.79,106983.0,44.4685,44.4777,44.3756,44.3941,106983.0
2023-03-03 10:35:00,47.79,47.84,47.76,47.81,71117.0,44.3941,44.4406,44.3663,44.4127,71117.0
2023-03-03 10:40:00,47.81,47.89,47.78,47.88,76644.0,44.4127,44.487,44.3848,44.4777,76644.0
2023-03-03 10:45:00,47.89,47.93,47.83,47.85,83909.0,44.487,44.5242,44.4313,44.4499,83909.0
2023-03-03 10:50:00,47.86,47.86,47.74,47.78,86002.0,44.4592,44.4592,44.3477,44.3848,86002.0
2023-03-03 10:55:00,47.77,47.82,47.77,47.8,45683.0,44.3756,44.422,44.3756,44.4034,45683.0
2023-03-03 11:00:00,47.81,47.83,47.77,47.8,32948.0,44.4127,44.4313,44.3756,44.4034,32948.0
2023-03-03 11:05:00,47.8,47.82,47.77,47.8,85053.0,44.4034,44.422,44.3756,44.4034,85053.0
2023-03-03 11:10:00,47.8,47.8,47.7,47.79,83011.0,44.4034,44.4034,44.3105,44.3941,83011.0
2023-03-03 11:15:00,47.79,47.83,47.75,47.77,36786.0,44.3941,44.4313,44.357,44.3756,36786.0
2023-03-03 11:20:00,47.77,47.78,47.7,47.74,33948.0,44.3756,44.3848,44.3105,44.3477,33948.0
2023-03-03 11:25:00,47.74,47.75,47.64,47.67,53352.0,44.3477,44.357,44.2548,44.2827,53352.0
2023-03-03 11:30:00,47.67,47.7,47.61,47.61,45488.0,44.2827,44.3105,44.2269,44.2269,45488.0
2023-03-03 11:35:00,47.6,47.64,47.57,47.57,54070.0,44.2176,44.2548,44.1898,44.1898,54070.0
2023-03-03 11:40:00,47.57,47.65,47.54,47.64,40458.0,44.1898,44.2641,44.1619,44.2548,40458.0
2023-03-03 11:45:00,47.65,47.71,47.65,47.67,27127.0,44.2641,44.3198,44.2641,44.2827,27127.0
2023-03-03 11:50:00,47.67,47.77,47.65,47.77,40491.0,44.2827,44.3756,44.2641,44.3756,40491.0
2023-03-03 11:55:00,47.76,47.83,47.75,47.8,54546.0,44.3663,44.4313,44.357,44.4034,54546.0
2023-03-03 12:00:00,47.81,47.85,47.69,47.69,48673.0,44.4127,44.4499,44.3012,44.3012,48673.0
2023-03-03 12:05:00,47.7,47.77,47.67,47.76,26308.0,44.3105,44.3756,44.2827,44.3663,26308.0
2023-03-03 12:10:00,47.75,47.76,47.64,47.64,32901.0,44.357,44.3663,44.2548,44.2548,32901.0
2023-03-03 12:15:00,47.65,47.68,47.64,47.65,10936.0,44.2641,44.292,44.2548,44.2641,10936.0
2023-03-03 12:20:00,47.66,47.67,47.49,47.53,149342.0,44.2734,44.2827,44.1155,44.1526,149342.0
2023-03-03 12:25:00,47.54,47.56,47.43,47.44,49270.0,44.1619,44.1805,44.0597,44.069,49270.0
2023-03-03 12:30:00,47.44,47.5,47.43,47.49,51081.0,44.069,44.1247,44.0597,44.1155,51081.0
2023-03-03 12:35:00,47.49,47.51,47.45,47.45,39233.0,44.1155,44.134,44.0783,44.0783,39233.0
2023-03-03 12:40:00,47.45,47.46,47.38,47.39,44471.0,44.0783,44.0876,44.0133,44.0226,44471.0
2023-03-03 12:45:00,47.39,47.41,47.36,47.41,29921.0,44.0226,44.0411,43.9947,44.0411,29921.0
2023-03-03 12:50:00,47.42,47.43,47.37,47.37,30767.0,44.0504,44.0597,44.004,44.004,30767.0
2023-03-03 12:55:00,47.38,47.4,47.32,47.4,46444.0,44.0133,44.0318,43.9575,44.0318,46444.0
2023-03-03 13:00:00,47.4,47.45,47.38,47.39,29648.0,44.0318,44.0783,44.0133,44.0226,29648.0
2023-03-03 13:05:00,47.39,47.45,47.38,47.42,30217.0,44.0226,44.0783,44.0133,44.0504,30217.0
2023-03-03 13:10:00,47.43,47.43,47.38,47.4,45452.0,44.0597,44.0597,44.0133,44.0318,45452.0
2023-03-03 13:15:00,47.41,47.45,47.39,47.45,74066.0,44.0411,44.0783,44.0226,44.0783,74066.0
2023-03-03 13:20:00,47.46,47.51,47.45,47.48,31310.0,44.0876,44.134,44.0783,44.1062,31310.0
2023-03-03 13:25:00,47.48,47.52,47.47,47.49,28238.0,44.1062,44.1433,44.0969,44.1155,28238.0
2023-03-03 13:30:00,47.5,47.55,47.48,47.53,31902.0,44.1247,44.1712,44.1062,44.1526,31902.0
2023-03-03 13:35:00,47.52,47.54,47.49,47.52,17943.0,44.1433,44.1619,44.1155,44.1433,17943.0
2023-03-03 13:40:00,47.52,47.57,47.49,47.57,24574.0,44.1433,44.1898,44.1155,44.1898,24574.0
2023-03-03 13:45:00,47.56,47.56,47.49,47.5,48855.0,44.1805,44.1805,44.1155,44.1247,48855.0
2023-03-03 13:50:00,47.5,47.55,47.47,47.55,35981.0,44.1247,44.1712,44.0969,44.1712,35981.0
2023-03-03 13:55:00,47.55,47.55,47.47,47.52,101722.0,44.1712,44.1712,44.0969,44.1433,101722.0
2023-03-03 14:00:00,47.52,47.56,47.5,47.55,12221.0,44.1433,44.1805,44.1247,44.1712,12221.0
2023-03-03 14:05:00,47.55,47.62,47.52,47.61,43496.0,44.1712,44.2362,44.1433,44.2269,43496.0
2023-03-03 14:10:00,47.61,47.63,47.6,47.62,33126.0,44.2269,44.2455,44.2176,44.2362,33126.0
2023-03-03 14:15:00,47.63,47.64,47.6,47.62,20992.0,44.2455,44.2548,44.2176,44.2362,20992.0
2023-03-03 14:20:00,47.62,47.63,47.61,47.61,15671.0,44.2362,44.2455,44.2269,44.2269,15671.0
2023-03-03 14:25:00,47.61,47.62,47.59,47.59,22567.0,44.2269,44.2362,44.2083,44.2083,22567.0
2023-03-03 14:30:00,47.6,47.61,47.56,47.58,24909.0,44.2176,44.2269,44.1805,44.1991,24909.0
2023-03-03 14:35:00,47.59,47.6,47.55,47.6,39093.0,44.2083,44.2176,44.1712,44.2176,39093.0
2023-03-03 14:40:00,47.59,47.6,47.55,47.58,46490.0,44.2083,44.2176,44.1712,44.1991,46490.0
2023-03-03 14:45:00,47.57,47.61,47.57,47.6,25293.0,44.1898,44.2269,44.1898,44.2176,25293.0
2023-03-03 14:50:00,47.6,47.63,47.58,47.59,29596.0,44.2176,44.2455,44.1991,44.2083,29596.0
2023-03-03 14:55:00,47.59,47.6,47.55,47.59,30948.0,44.2083,44.2176,44.1712,44.2083,30948.0
2023-03-03 15:00:00,47.6,47.61,47.56,47.58,44059.0,44.2176,44.2269,44.1805,44.1991,44059.0
2023-03-03 15:05:00,47.58,47.67,47.58,47.65,28010.0,44.1991,44.2827,44.1991,44.2641,28010.0
2023-03-03 15:10:00,47.64,47.64,47.6,47.61,23357.0,44.2548,44.2548,44.2176,44.2269,23357.0
2023-03-03 15:15:00,47.61,47.63,47.52,47.54,57485.0,44.2269,44.2455,44.1433,44.1619,57485.0
2023-03-03 15:20:00,47.54,47.56,47.5,47.52,64900.0,44.1619,44.1805,44.1247,44.1433,64900.0
2023-03-03 15:25:00,47.52,47.52,47.47,47.52,46463.0,44.1433,44.1433,44.0969,44.1433,46463.0
2023-03-03 15:30:00,47.52,47.52,47.46,47.47,67953.0,44.1433,44.1433,44.0876,44.0969,67953.0
2023-03-03 15:35:00,47.46,47.5,47.46,47.48,65064.0,44.0876,44.1247,44.0876,44.1062,65064.0
2023-03-03 15:40:00,47.48,47.48,47.4,47.41,65203.0,44.1062,44.1062,44.0318,44.0411,65203.0
2023-03-03 15:45:00,47.42,47.42,47.34,47.37,89692.0,44.0504,44.0504,43.9761,44.004,89692.0
2023-03-03 15:50:00,47.38,47.43,47.33,47.43,151929.0,44.0133,44.0597,43.9668,44.0597,151929.0
2023-03-03 15:55:00,47.43,47.5,47.42,47.46,225540.0,44.0597,44.1247,44.0504,44.0876,225540.0
2023-03-06 09:30:00,47.67,47.85,47.27,47.35,245781.0,44.2827,44.4499,43.9111,43.9854,245781.0
2023-03-06 09:35:00,47.35,47.53,47.23,47.37,214952.0,43.9854,44.1526,43.8739,44.004,214952.0
2023-03-06 09:40:00,47.37,47.65,47.33,47.53,99152.0,44.004,44.2641,43.9668,44.1526,99152.0
2023-03-06 09:45:00,47.55,47.67,47.5,47.65,91956.0,44.1712,44.2827,44.1247,44.2641,91956.0
2023-03-06 09:50:00,47.64,47.98,47.6,47.91,92579.0,44.2548,44.5706,44.2176,44.5056,92579.0
2023-03-06 09:55:00,47.91,48.03,47.87,48.02,72143.0,44.5056,44.6171,44.4685,44.6078,72143.0
2023-03-06 10:00:00,48.02,48.08,47.87,47.9,126927.0,44.6078,44.6635,44.4685,44.4963,126927.0
2023-03-06 10:05:00,47.92,48.1,47.87,48.08,60582.0,44.5149,44.6821,44.4685,44.6635,60582.0
2023-03-06 10:10:00,48.08,48.3,48.07,48.29,85614.0,44.6635,44.8679,44.6542,44.8586,85614.0
2023-03-06 10:15:00,48.3,48.56,48.21,48.5,119651.0,44.8679,45.1094,44.7843,45.0537,119651.0
2023-03-06 10:20:00,48.51,48.54,48.45,48.51,118854.0,45.063,45.0908,45.0072,45.063,118854.0
2023-03-06 10:25:00,48.5,48.66,48.48,48.5,131665.0,45.0537,45.2023,45.0351,45.0537,131665.0
2023-03-06 10:30:00,48.5,48.67,48.47,48.59,254163.0,45.0537,45.2116,45.0258,45.1373,254163.0
2023-03-06 10:35:00,48.59,48.63,48.47,48.52,231826.0,45.1373,45.1744,45.0258,45.0723,231826.0
2023-03-06 10:40:00,48.51,48.72,48.51,48.7,100959.0,45.063,45.2581,45.063,45.2395,100959.0
2023-03-06 10:45:00,48.7,48.7,48.28,48.41,138540.0,45.2395,45.2395,44.8493,44.9701,138540.0
2023-03-06 10:50:00,48.41,48.46,48.21,48.34,125966.0,44.9701,45.0165,44.7843,44.9051,125966.0
2023-03-06 10:55:00,48.32,48.36,48.23,48.25,66712.0,44.8865,44.9236,44.8029,44.8215,66712.0
2023-03-06 11:00:00,48.25,48.39,48.24,48.37,68160.0,44.8215,44.9515,44.8122,44.9329,68160.0
2023-03-06 11:05:00,48.37,48.37,48.26,48.27,90345.0,44.9329,44.9329,44.8307,44.84,90345.0
2023-03-06 11:10:00,48.28,48.3,48.2,48.28,50437.0,44.8493,44.8679,44.775,44.8493,50437.0
2023-03-06 11:15:00,48.28,48.3,48.17,48.18,56623.0,44.8493,44.8679,44.7471,44.7564,56623.0
2023-03-06 11:20:00,48.18,48.21,48.1,48.2,128050.0,44.7564,44.7843,44.6821,44.775,128050.0
2023-03-06 11:25:00,48.2,48.33,48.19,48.32,90644.0,44.775,44.8958,44.7657,44.8865,90644.0
2023-03-06 11:30:00,48.33,48.38,48.32,48.37,37337.0,44.8958,44.9422,44.8865,44.9329,37337.0
2023-03-06 11:35:00,48.38,48.41,48.36,48.4,30376.0,44.9422,44.9701,44.9236,44.9608,30376.0
2023-03-06 11:40:00,48.4,48.43,48.36,48.36,39716.0,44.9608,44.9887,44.9236,44.9236,39716.0
2023-03-06 11:45:00,48.36,48.41,48.31,48.32,35018.0,44.9236,44.9701,44.8772,44.8865,35018.0
2023-03-06 11:50:00,48.33,48.34,48.25,48.29,31650.0,44.8958,44.9051,44.8215,44.8586,31650.0
2023-03-06 11:55:00,48.3,48.32,48.23,48.29,42958.0,44.8679,44.8865,44.8029,44.8586,42958.0
2023-03-06 12:00:00,48.28,48.29,48.22,48.29,23052.0,44.8493,44.8586,44.7936,44.8586,23052.0
2023-03-06 12:05:00,48.3,48.31,48.23,48.26,21113.0,44.8679,44.8772,44.8029,44.8307,21113.0
2023-03-06 12:10:00,48.26,48.29,48.25,48.27,23125.0,44.8307,44.8586,44.8215,44.84,23125.0
2023-03-06 12:15:00,48.27,48.28,48.24,48.25,18813.0,44.84,44.8493,44.8122,44.8215,18813.0
2023-03-06 12:20:00,48.26,48.27,48.22,48.25,34532.0,44.8307,44.84,44.7936,44.8215,34532.0
2023-03-06 12:25:00,48.24,48.26,48.22,48.23,36786.0,44.8122,44.8307,44.7936,44.8029,36786.0
2023-03-06 12:30:00,48.23,48.36,48.2,48.32,67885.0,44.8029,44.9236,44.775,44.8865,67885.0
2023-03-06 12:35:00,48.33,48.39,48.32,48.34,23414.0,44.8958,44.9515,44.8865,44.9051,23414.0
2023-03-06 12:40:00,48.33,48.35,48.3,48.31,18371.0,44.8958,44.9143,44.8679,44.8772,18371.0
2023-03-06 12:45:00,48.31,48.34,48.26,48.27,60773.0,44.8772,44.9051,44.8307,44.84,60773.0
2023-03-06 12:50:00,48.27,48.28,48.26,48.26,84493.0,44.84,44.8493,44.8307,44.8307,84493.0
2023-03-06 12:55:00,48.26,48.28,48.26,48.27,40680.0,44.8307,44.8493,44.8307,44.84,40680.0
2023-03-06 13:00:00,48.27,48.29,48.26,48.26,46068.0,44.84,44.8586,44.8307,44.8307,46068.0
2023-03-06 13:05:00,48.27,48.29,48.12,48.15,365340.0,44.84,44.8586,44.7007,44.7286,365340.0
2023-03-06 13:10:00,48.16,48.18,48.09,48.11,45637.0,44.7378,44.7564,44.6728,44.6914,45637.0
2023-03-06 13:15:00,48.1,48.13,48.04,48.11,37343.0,44.6821,44.71,44.6264,44.6914,37343.0
2023-03-06 13:20:00,48.12,48.17,48.11,48.14,31528.0,44.7007,44.7471,44.6914,44.7193,31528.0
2023-03-06 13:25:00,48.14,48.18,48.1,48.14,40093.0,44.7193,44.7564,44.6821,44.7193,40093.0
2023-03-06 13:30:00,48.13,48.15,48.09,48.14,36181.0,44.71,44.7286,44.6728,44.7193,36181.0
2023-03-06 13:35:00,48.14,48.17,48.11,48.12,14847.0,44.7193,44.7471,44.6914,44.7007,14847.0
2023-03-06 13:40:00,48.11,48.12,48.09,48.11,26124.0,44.6914,44.7007,44.6728,44.6914,26124.0
2023-03-06 13:45:00,48.1,48.1,48.03,48.03,25322.0,44.6821,44.6821,44.6171,44.6171,25322.0
2023-03-06 13:50:00,48.04,48.06,48.03,48.05,17489.0,44.6264,44.645,44.6171,44.6357,17489.0
2023-03-06 13:55:00,48.05,48.06,48.01,48.05,22429.0,44.6357,44.645,44.5985,44.6357,22429.0
2023-03-06 14:00:00,48.04,48.06,48.02,48.04,23475.0,44.6264,44.645,44.6078,44.6264,23475.0
2023-03-06 14:05:00,48.05,48.1,48.05,48.05,23741.0,44.6357,44.6821,44.6357,44.6357,23741.0
2023-03-06 14:10:00,48.06,48.09,48.03,48.09,21855.0,44.645,44.6728,44.6171,44.6728,21855.0
2023-03-06 14:15:00,48.09,48.1,48.05,48.05,20383.0,44.6728,44.6821,44.6357,44.6357,20383.0
2023-03-06 14:20:00,48.05,48.1,48.04,48.09,35388.0,44.6357,44.6821,44.6264,44.6728,35388.0
2023-03-06 14:25:00,48.09,48.09,48.05,48.05,43859.0,44.6728,44.6728,44.6357,44.6357,43859.0
2023-03-06 14:30:00,48.06,48.06,47.97,47.98,55406.0,44.645,44.645,44.5613,44.5706,55406.0
2023-03-06 14:35:00,47.98,48.01,47.97,47.98,40433.0,44.5706,44.5985,44.5613,44.5706,40433.0
2023-03-06 14:40:00,47.98,47.98,47.93,47.98,34048.0,44.5706,44.5706,44.5242,44.5706,34048.0
2023-03-06 14:45:00,47.97,47.98,47.94,47.96,39155.0,44.5613,44.5706,44.5335,44.5521,39155.0
2023-03-06 14:50:00,47.96,47.97,47.92,47.94,36929.0,44.5521,44.5613,44.5149,44.5335,36929.0
2023-03-06 14:55:00,47.95,47.95,47.9,47.92,24846.0,44.5428,44.5428,44.4963,44.5149,24846.0
2023-03-06 15:00:00,47.92,47.94,47.91,47.91,24338.0,44.5149,44.5335,44.5056,44.5056,24338.0
2023-03-06 15:05:00,47.91,47.97,47.89,47.97,30075.0,44.5056,44.5613,44.487,44.5613,30075.0
2023-03-06 15:10:00,47.96,48.0,47.89,47.91,39054.0,44.5521,44.5892,44.487,44.5056,39054.0
2023-03-06 15:15:00,47.91,47.94,47.89,47.91,30364.0,44.5056,44.5335,44.487,44.5056,30364.0
2023-03-06 15:20:00,47.92,47.93,47.88,47.89,55466.0,44.5149,44.5242,44.4777,44.487,55466.0
2023-03-06 15:25:00,47.89,47.89,47.83,47.83,47927.0,44.487,44.487,44.4313,44.4313,47927.0
2023-03-06 15:30:00,47.83,47.88,47.82,47.84,48030.0,44.4313,44.4777,44.422,44.4406,48030.0
2023-03-06 15:35:00,47.85,47.85,47.78,47.83,93406.0,44.4499,44.4499,44.3848,44.4313,93406.0
2023-03-06 15:40:00,47.83,47.93,47.82,47.93,69637.0,44.4313,44.5242,44.422,44.5242,69637.0
2023-03-06 15:45:00,47.92,47.94,47.88,47.94,93084.0,44.5149,44.5335,44.4777,44.5335,93084.0
2023-03-06 15:50:00,47.93,47.94,47.88,47.93,136899.0,44.5242,44.5335,44.4777,44.5242,136899.0
2023-03-06 15:55:00,47.92,47.98,47.9,47.91,292782.0,44.5149,44.5706,44.4963,44.5056,292782.0
2023-03-07 09:30:00,47.36,47.36,46.81,47.13,269709.0,43.9947,43.9947,43.4838,43.781,269709.0
2023-03-07 09:35:00,47.14,47.23,46.88,46.91,139486.0,43.7903,43.8739,43.5488,43.5767,139486.0
2023-03-07 09:40:00,46.9,46.92,46.55,46.61,275138.0,43.5674,43.586,43.2422,43.298,275138.0
2023-03-07 09:45:00,46.6,47.26,46.58,47.23,226606.0,43.2887,43.9018,43.2701,43.8739,226606.0
2023-03-07 09:50:00,47.23,47.23,47.01,47.09,139400.0,43.8739,43.8739,43.6696,43.7439,139400.0
2023-03-07 09:55:00,47.08,47.08,46.76,46.8,107701.0,43.7346,43.7346,43.4373,43.4745,107701.0
2023-03-07 10:00:00,46.82,46.82,46.56,46.6,137575.0,43.4931,43.4931,43.2515,43.2887,137575.0
2023-03-07 10:05:00,46.6,46.61,46.43,46.5,135672.0,43.2887,43.298,43.1308,43.1958,135672.0
2023-03-07 10:10:00,46.5,46.59,46.4,46.54,116402.0,43.1958,43.2794,43.1029,43.233,116402.0
2023-03-07 10:15:00,46.53,46.54,46.34,46.44,88141.0,43.2237,43.233,43.0472,43.1401,88141.0
2023-03-07 10:20:00,46.44,46.7,46.36,46.63,94299.0,43.1401,43.3816,43.0657,43.3166,94299.0
2023-03-07 10:25:00,46.62,46.65,46.53,46.65,46860.0,43.3073,43.3351,43.2237,43.3351,46860.0
2023-03-07 10:30:00,46.65,46.82,46.59,46.8,69877.0,43.3351,43.4931,43.2794,43.4745,69877.0
2023-03-07 10:35:00,46.79,46.95,46.78,46.83,80572.0,43.4652,43.6138,43.4559,43.5024,80572.0
2023-03-07 10:40:00,46.83,46.97,46.79,46.85,65501.0,43.5024,43.6324,43.4652,43.5209,65501.0
2023-03-07 10:45:00,46.85,46.97,46.79,46.92,48571.0,43.5209,43.6324,43.4652,43.586,48571.0
2023-03-07 10:50:00,46.93,46.93,46.68,46.79,44009.0,43.5952,43.5952,43.363,43.4652,44009.0
2023-03-07 10:55:00,46.8,46.88,46.74,46.82,48576.0,43.4745,43.5488,43.4187,43.4931,48576.0
2023-03-07 11:00:00,46.82,46.91,46.79,46.87,69944.0,43.4931,43.5767,43.4652,43.5395,69944.0
2023-03-07 11:05:00,46.87,47.05,46.86,47.05,54647.0,43.5395,43.7067,43.5302,43.7067,54647.0
2023-03-07 11:10:00,47.05,47.11,46.95,46.96,35479.0,43.7067,43.7625,43.6138,43.6231,35479.0
2023-03-07 11:15:00,46.96,46.96,46.87,46.94,55523.0,43.6231,43.6231,43.5395,43.6045,55523.0
2023-03-07 11:20:00,46.94,46.94,46.77,46.79,28525.0,43.6045,43.6045,43.4466,43.4652,28525.0
2023-03-07 11:25:00,46.79,46.81,46.72,46.75,31134.0,43.4652,43.4838,43.4002,43.428,31134.0
2023-03-07 11:30:00,46.74,46.85,46.73,46.73,33751.0,43.4187,43.5209,43.4095,43.4095,33751.0
2023-03-07 11:35:00,46.73,46.79,46.72,46.78,35120.0,43.4095,43.4652,43.4002,43.4559,35120.0
2023-03-07 11:40:00,46.78,46.85,46.74,46.85,24606.0,43.4559,43.5209,43.4187,43.5209,24606.0
2023-03-07 11:45:00,46.87,46.92,46.83,46.91,23112.0,43.5395,43.586,43.5024,43.5767,23112.0
2023-03-07 11:50:00,46.91,46.93,46.87,46.89,27926.0,43.5767,43.5952,43.5395,43.5581,27926.0
2023-03-07 11:55:00,46.89,46.89,46.7,46.71,29244.0,43.5581,43.5581,43.3816,43.3909,29244.0
2023-03-07 12:00:00,46.7,46.79,46.69,46.78,39296.0,43.3816,43.4652,43.3723,43.4559,39296.0
2023-03-07 12:05:00,46.79,46.81,46.75,46.75,20953.0,43.4652,43.4838,43.428,43.428,20953.0
2023-03-07 12:10:00,46.75,46.84,46.75,46.78,23663.0,43.428,43.5116,43.428,43.4559,23663.0
2023-03-07 12:15:00,46.78,46.82,46.74,46.82,23809.0,43.4559,43.4931,43.4187,43.4931,23809.0
2023-03-07 12:20:00,46.82,46.94,46.81,46.84,55272.0,43.4931,43.6045,43.4838,43.5116,55272.0
2023-03-07 12:25:00,46.85,46.93,46.85,46.86,14299.0,43.5209,43.5952,43.5209,43.5302,14299.0
2023-03-07 12:30:00,46.86,46.89,46.82,46.88,22317.0,43.5302,43.5581,43.4931,43.5488,22317.0
2023-03-07 12:35:00,46.88,46.89,46.84,46.85,20573.0,43.5488,43.5581,43.5116,43.5209,20573.0
2023-03-07 12:40:00,46.85,46.86,46.8,46.86,45952.0,43.5209,43.5302,43.4745,43.5302,45952.0
2023-03-07 12:45:00,46.85,46.95,46.85,46.94,23625.0,43.5209,43.6138,43.5209,43.6045,23625.0
2023-03-07 12:50:00,46.95,47.03,46.91,46.91,26660.0,43.6138,43.6881,43.5767,43.5767,26660.0
2023-03-07 12:55:00,46.91,46.92,46.81,46.81,28043.0,43.5767,43.586,43.4838,43.4838,28043.0
2023-03-07 13:00:00,46.82,46.82,46.74,46.75,40694.0,43.4931,43.4931,43.4187,43.428,40694.0
2023-03-07 13:05:00,46.75,46.75,46.67,46.68,30623.0,43.428,43.428,43.3537,43.363,30623.0
2023-03-07 13:10:00,46.67,46.73,46.67,46.72,29962.0,43.3537,43.4095,43.3537,43.4002,29962.0
2023-03-07 13:15:00,46.72,46.74,46.7,46.71,17861.0,43.4002,43.4187,43.3816,43.3909,17861.0
2023-03-07 13:20:00,46.71,46.71,46.66,46.67,23206.0,43.3909,43.3909,43.3444,43.3537,23206.0
2023-03-07 13:25:00,46.68,46.7,46.66,46.67,11463.0,43.363,43.3816,43.3444,43.3537,11463.0
2023-03-07 13:30:00,46.68,46.73,46.67,46.67,22168.0,43.363,43.4095,43.3537,43.3537,22168.0
2023-03-07 13:35:00,46.67,46.69,46.62,46.63,16648.0,43.3537,43.3723,43.3073,43.3166,16648.0
2023-03-07 13:40:00,46.63,46.66,46.57,46.58,50895.0,43.3166,43.3444,43.2608,43.2701,50895.0
2023-03-07 13:45:00,46.59,46.61,46.51,46.53,28769.0,43.2794,43.298,43.2051,43.2237,28769.0
2023-03-07 13:50:00,46.53,46.6,46.52,46.58,21923.0,43.2237,43.2887,43.2144,43.2701,21923.0
2023-03-07 13:55:00,46.59,46.6,46.56,46.59,19483.0,43.2794,43.2887,43.2515,43.2794,19483.0
2023-03-07 14:00:00,46.58,46.63,46.58,46.61,24485.0,43.2701,43.3166,43.2701,43.298,24485.0
2023-03-07 14:05:00,46.6,46.69,46.6,46.68,14166.0,43.2887,43.3723,43.2887,43.363,14166.0
2023-03-07 14:10:00,46.68,46.71,46.66,46.66,30659.0,43.363,43.3909,43.3444,43.3444,30659.0
2023-03-07 14:15:00,46.66,46.67,46.62,46.65,13016.0,43.3444,43.3537,43.3073,43.3351,13016.0
2023-03-07 14:20:00,46.64,46.64,46.57,46.57,19719.0,43.3259,43.3259,43.2608,43.2608,19719.0
2023-03-07 14:25:00,46.58,46.6,46.57,46.58,17979.0,43.2701,43.2887,43.2608,43.2701,17979.0
2023-03-07 14:30:00,46.59,46.61,46.54,46.55,51825.0,43.2794,43.298,43.233,43.2422,51825.0
2023-03-07 14:35:00,46.55,46.57,46.52,46.55,22399.0,43.2422,43.2608,43.2144,43.2422,22399.0
2023-03-07 14:40:00,46.55,46.57,46.53,46.53,22251.0,43.2422,43.2608,43.2237,43.2237,22251.0
2023-03-07 14:45:00,46.53,46.57,46.51,46.52,19916.0,43.2237,43.2608,43.2051,43.2144,19916.0
2023-03-07 14:50:00,46.51,46.52,46.48,46.5,50494.0,43.2051,43.2144,43.1772,43.1958,50494.0
2023-03-07 14:55:00,46.49,46.52,46.46,46.5,30236.0,43.1865,43.2144,43.1586,43.1958,30236.0
2023-03-07 15:00:00,46.5,46.58,46.49,46.56,23247.0,43.1958,43.2701,43.1865,43.2515,23247.0
2023-03-07 15:05:00,46.57,46.59,46.53,46.53,33461.0,43.2608,43.2794,43.2237,43.2237,33461.0
2023-03-07 15:10:00,46.54,46.62,46.53,46.59,44152.0,43.233,43.3073,43.2237,43.2794,44152.0
2023-03-07 15:15:00,46.59,46.66,46.58,46.66,33149.0,43.2794,43.3444,43.2701,43.3444,33149.0
2023-03-07 15:20:00,46.66,46.67,46.62,46.65,62170.0,43.3444,43.3537,43.3073,43.3351,62170.0
2023-03-07 15:25:00,46.65,46.65,46.57,46.58,43227.0,43.3351,43.3351,43.2608,43.2701,43227.0
2023-03-07 15:30:00,46.59,46.71,46.59,46.66,65621.0,43.2794,43.3909,43.2794,43.3444,65621.0
2023-03-07 15:35:00,46.66,46.7,46.64,46.66,63960.0,43.3444,43.3816,43.3259,43.3444,63960.0
2023-03-07 15:40:00,46.66,46.69,46.62,46.63,64357.0,43.3444,43.3723,43.3073,43.3166,64357.0
2023-03-07 15:45:00,46.63,46.64,46.56,46.58,118145.0,43.3166,43.3259,43.2515,43.2701,118145.0
2023-03-07 15:50:00,46.58,46.62,46.53,46.6,228288.0,43.2701,43.3073,43.2237,43.2887,228288.0
2023-03-07 15:55:00,46.61,46.64,46.54,46.55,270540.0,43.298,43.3259,43.233,43.2422,270540.0
2023-03-08 09:30:00,45.51,45.93,45.49,45.68,195025.0,42.2761,42.6663,42.2576,42.4341,195025.0
2023-03-08 09:35:00,45.69,45.72,45.49,45.52,143948.0,42.4434,42.4712,42.2576,42.2854,143948.0
2023-03-08 09:40:00,45.52,45.77,45.49,45.53,99150.0,42.2854,42.5177,42.2576,42.2947,99150.0
2023-03-08 09:45:00,45.51,45.82,45.47,45.68,117844.0,42.2761,42.5641,42.239,42.4341,117844.0
2023-03-08 09:50:00,45.69,45.89,45.68,45.78,60641.0,42.4434,42.6291,42.4341,42.527,60641.0
2023-03-08 09:55:00,45.79,46.1,45.79,46.01,105214.0,42.5363,42.8242,42.5363,42.7406,105214.0
2023-03-08 10:00:00,46.03,46.25,45.8,46.24,146801.0,42.7592,42.9636,42.5455,42.9543,146801.0
2023-03-08 10:05:00,46.24,46.47,46.2,46.42,169527.0,42.9543,43.1679,42.9171,43.1215,169527.0
2023-03-08 10:10:00,46.4,46.45,46.19,46.25,88385.0,43.1029,43.1494,42.9078,42.9636,88385.0
2023-03-08 10:15:00,46.25,46.79,46.24,46.74,264912.0,42.9636,43.4652,42.9543,43.4187,264912.0
2023-03-08 10:20:00,46.75,47.21,46.68,47.18,292125.0,43.428,43.8554,43.363,43.8275,292125.0
2023-03-08 10:25:00,47.18,47.41,47.08,47.15,292552.0,43.8275,44.0411,43.7346,43.7996,292552.0
2023-03-08 10:30:00,47.15,47.16,46.69,46.69,216133.0,43.7996,43.8089,43.3723,43.3723,216133.0
2023-03-08 10:35:00,46.68,46.89,46.56,46.8,106092.0,43.363,43.5581,43.2515,43.4745,106092.0
2023-03-08 10:40:00,46.8,46.8,46.64,46.75,64322.0,43.4745,43.4745,43.3259,43.428,64322.0
2023-03-08 10:45:00,46.76,46.87,46.69,46.79,95141.0,43.4373,43.5395,43.3723,43.4652,95141.0
2023-03-08 10:50:00,46.79,46.85,46.65,46.73,83849.0,43.4652,43.5209,43.3351,43.4095,83849.0
2023-03-08 10:55:00,46.73,46.85,46.7,46.82,62227.0,43.4095,43.5209,43.3816,43.4931,62227.0
2023-03-08 11:00:00,46.82,46.93,46.77,46.92,84175.0,43.4931,43.5952,43.4466,43.586,84175.0
2023-03-08 11:05:00,46.92,46.99,46.88,46.89,53746.0,43.586,43.651,43.5488,43.5581,53746.0
2023-03-08 11:10:00,46.88,46.88,46.72,46.73,61198.0,43.5488,43.5488,43.4002,43.4095,61198.0
2023-03-08 11:15:00,46.74,46.79,46.67,46.68,39068.0,43.4187,43.4652,43.3537,43.363,39068.0
2023-03-08 11:20:00,46.68,46.74,46.62,46.72,50728.0,43.363,43.4187,43.3073,43.4002,50728.0
2023-03-08 11:25:00,46.72,46.72,46.61,46.62,41987.0,43.4002,43.4002,43.298,43.3073,41987.0
2023-03-08 11:30:00,46.62,46.63,46.54,46.57,53687.0,43.3073,43.3166,43.233,43.2608,53687.0
2023-03-08 11:35:00,46.56,46.6,46.52,46.54,44625.0,43.2515,43.2887,43.2144,43.233,44625.0
2023-03-08 11:40:00,46.55,46.62,46.55,46.61,27934.0,43.2422,43.3073,43.2422,43.298,27934.0
2023-03-08 11:45:00,46.62,46.74,46.57,46.73,72480.0,43.3073,43.4187,43.2608,43.4095,72480.0
2023-03-08 11:50:00,46.73,46.83,46.71,46.75,33399.0,43.4095,43.5024,43.3909,43.428,33399.0
2023-03-08 11:55:00,46.75,46.76,46.63,46.66,25908.0,43.428,43.4373,43.3166,43.3444,25908.0
2023-03-08 12:00:00,46.67,46.7,46.65,46.67,19556.0,43.3537,43.3816,43.3351,43.3537,19556.0
2023-03-08 12:05:00,46.67,46.74,46.67,46.7,34329.0,43.3537,43.4187,43.3537,43.3816,34329.0
2023-03-08 12:10:00,46.7,46.72,46.6,46.66,89471.0,43.3816,43.4002,43.2887,43.3444,89471.0
2023-03-08 12:15:00,46.67,46.72,46.65,46.71,18905.0,43.3537,43.4002,43.3351,43.3909,18905.0
2023-03-08 12:20:00,46.71,46.74,46.68,46.72,55351.0,43.3909,43.4187,43.363,43.4002,55351.0
2023-03-08 12:25:00,46.73,46.78,46.73,46.73,22794.0,43.4095,43.4559,43.4095,43.4095,22794.0
2023-03-08 12:30:00,46.72,46.74,46.63,46.71,31546.0,43.4002,43.4187,43.3166,43.3909,31546.0
2023-03-08 12:35:00,46.71,46.76,46.7,46.76,41502.0,43.3909,43.4373,43.3816,43.4373,41502.0
2023-03-08 12:40:00,46.77,46.8,46.74,46.75,29171.0,43.4466,43.4745,43.4187,43.428,29171.0
2023-03-08 12:45:00,46.73,46.74,46.65,46.71,38599.0,43.4095,43.4187,43.3351,43.3909,38599.0
2023-03-08 12:50:00,46.71,46.74,46.68,46.7,26980.0,43.3909,43.4187,43.363,43.3816,26980.0
2023-03-08 12:55:00,46.69,46.74,46.67,46.73,39573.0,43.3723,43.4187,43.3537,43.4095,39573.0
2023-03-08 13:00:00,46.72,46.73,46.62,46.64,46396.0,43.4002,43.4095,43.3073,43.3259,46396.0
2023-03-08 13:05:00,46.64,46.65,46.61,46.62,26621.0,43.3259,43.3351,43.298,43.3073,26621.0
2023-03-08 13:10:00,46.63,46.65,46.59,46.63,28195.0,43.3166,43.3351,43.2794,43.3166,28195.0
2023-03-08 13:15:00,46.62,46.65,46.59,46.64,28751.0,43.3073,43.3351,43.2794,43.3259,28751.0
2023-03-08 13:20:00,46.63,46.68,46.61,46.68,30462.0,43.3166,43.363,43.298,43.363,30462.0
2023-03-08 13:25:00,46.67,46.69,46.64,46.66,27595.0,43.3537,43.3723,43.3259,43.3444,27595.0
2023-03-08 13:30:00,46.65,46.7,46.62,46.7,58116.0,43.3351,43.3816,43.3073,43.3816,58116.0
2023-03-08 13:35:00,46.69,46.74,46.68,46.73,37149.0,43.3723,43.4187,43.363,43.4095,37149.0
2023-03-08 13:40:00,46.73,46.76,46.69,46.72,75726.0,43.4095,43.4373,43.3723,43.4002,75726.0
2023-03-08 13:45:00,46.73,46.8,46.7,46.76,64727.0,43.4095,43.4745,43.3816,43.4373,64727.0
2023-03-08 13:50:00,46.76,46.76,46.7,46.75,31704.0,43.4373,43.4373,43.3816,43.428,31704.0
2023-03-08 13:55:00,46.75,46.76,46.71,46.74,40445.0,43.428,43.4373,43.3909,43.4187,40445.0
2023-03-08 14:00:00,46.74,46.81,46.74,46.77,47169.0,43.4187,43.4838,43.4187,43.4466,47169.0
2023-03-08 14:05:00,46.77,46.85,46.76,46.84,81092.0,43.4466,43.5209,43.4373,43.5116,81092.0
2023-03-08 14:10:00,46.85,46.93,46.85,46.9,36439.0,43.5209,43.5952,43.5209,43.5674,36439.0
2023-03-08 14:15:00,46.9,46.92,46.87,46.91,28548.0,43.5674,43.586,43.5395,43.5767,28548.0
2023-03-08 14:20:00,46.9,46.9,46.84,46.84,28973.0,43.5674,43.5674,43.5116,43.5116,28973.0
2023-03-08 14:25:00,46.85,46.95,46.84,46.9,73707.0,43.5209,43.6138,43.5116,43.5674,73707.0
2023-03-08 14:30:00,46.9,46.94,46.85,46.85,37332.0,43.5674,43.6045,43.5209,43.5209,37332.0
2023-03-08 14:35:00,46.86,46.93,46.85,46.89,42251.0,43.5302,43.5952,43.5209,43.5581,42251.0
2023-03-08 14:40:00,46.89,46.95,46.89,46.93,32277.0,43.5581,43.6138,43.5581,43.5952,32277.0
2023-03-08 14:45:00,46.93,46.96,46.9,46.96,42354.0,43.5952,43.6231,43.5674,43.6231,42354.0
2023-03-08 14:50:00,46.96,46.98,46.95,46.97,50970.0,43.6231,43.6417,43.6138,43.6324,50970.0
2023-03-08 14:55:00,46.96,46.97,46.92,46.93,44184.0,43.6231,43.6324,43.586,43.5952,44184.0
2023-03-08 15:00:00,46.93,47.03,46.93,47.01,51731.0,43.5952,43.6881,43.5952,43.6696,51731.0
2023-03-08 15:05:00,47.01,47.04,46.96,47.02,67794.0,43.6696,43.6974,43.6231,43.6789,67794.0
2023-03-08 15:10:00,47.03,47.05,47.01,47.01,74133.0,43.6881,43.7067,43.6696,43.6696,74133.0
2023-03-08 15:15:00,47.02,47.02,46.93,46.95,73144.0,43.6789,43.6789,43.5952,43.6138,73144.0
2023-03-08 15:20:00,46.95,47.02,46.95,46.99,79223.0,43.6138,43.6789,43.6138,43.651,79223.0
2023-03-08 15:25:00,46.99,47.0,46.87,46.91,93369.0,43.651,43.6603,43.5395,43.5767,93369.0
2023-03-08 15:30:00,46.91,46.99,46.9,46.98,100682.0,43.5767,43.651,43.5674,43.6417,100682.0
2023-03-08 15:35:00,46.98,47.12,46.98,47.06,114282.0,43.6417,43.7717,43.6417,43.716,114282.0
2023-03-08 15:40:00,47.07,47.08,46.96,47.04,133343.0,43.7253,43.7346,43.6231,43.6974,133343.0
2023-03-08 15:45:00,47.03,47.11,47.01,47.09,219296.0,43.6881,43.7625,43.6696,43.7439,219296.0
2023-03-08 15:50:00,47.09,47.11,46.94,46.95,309280.0,43.7439,43.7625,43.6045,43.6138,309280.0
2023-03-08 15:55:00,46.94,47.04,46.92,46.97,451414.0,43.6045,43.6974,43.586,43.6324,451414.0
2023-03-09 09:30:00,44.51,44.79,42.45,42.94,2309981.0,41.3472,41.6073,39.4336,39.8888,2309981.0
2023-03-09 09:35:00,42.97,44.26,42.53,43.98,1548125.0,39.9166,41.115,39.5079,40.8549,1548125.0
2023-03-09 09:40:00,44.0,44.2,42.59,43.03,1294870.0,40.8734,41.0592,39.5636,39.9724,1294870.0
2023-03-09 09:45:00,43.01,43.72,43.0,43.72,815913.0,39.9538,40.6133,39.9445,40.6133,815913.0
2023-03-09 09:50:00,43.72,43.82,43.4,43.7,812775.0,40.6133,40.7062,40.3161,40.5948,812775.0
2023-03-09 09:55:00,43.76,44.08,43.56,43.86,557075.0,40.6505,40.9478,40.4647,40.7434,557075.0
2023-03-09 10:00:00,43.84,43.9,43.21,43.3,431127.0,40.7248,40.7806,40.1396,40.2232,431127.0
2023-03-09 10:05:00,43.32,43.45,43.12,43.34,416284.0,40.2418,40.3625,40.056,40.2603,416284.0
2023-03-09 10:10:00,43.36,43.42,43.02,43.15,349279.0,40.2789,40.3347,39.9631,40.0838,349279.0
2023-03-09 10:15:00,43.13,43.24,42.91,43.13,354874.0,40.0653,40.1675,39.8609,40.0653,354874.0
2023-03-09 10:20:00,43.08,43.11,42.87,42.88,266280.0,40.0188,40.0467,39.8237,39.833,266280.0
2023-03-09 10:25:00,42.87,43.16,42.84,42.95,255627.0,39.8237,40.0931,39.7959,39.8981,255627.0
2023-03-09 10:30:00,42.94,42.96,42.71,42.86,475882.0,39.8888,39.9073,39.6751,39.8145,475882.0
2023-03-09 10:35:00,42.86,42.99,42.69,42.74,434935.0,39.8145,39.9352,39.6565,39.703,434935.0
2023-03-09 10:40:00,42.75,42.87,42.7,42.71,619531.0,39.7123,39.8237,39.6658,39.6751,619531.0
2023-03-09 10:45:00,42.71,42.82,42.6,42.63,520037.0,39.6751,39.7773,39.5729,39.6008,520037.0
2023-03-09 10:50:00,42.61,42.71,42.54,42.58,415013.0,39.5822,39.6751,39.5172,39.5543,415013.0
2023-03-09 10:55:00,42.57,42.6,42.31,42.37,599590.0,39.5451,39.5729,39.3035,39.3593,599590.0
2023-03-09 11:00:00,42.38,42.51,42.31,42.4,507253.0,39.3686,39.4893,39.3035,39.3871,507253.0
2023-03-09 11:05:00,42.41,42.49,41.62,41.66,1328114.0,39.3964,39.4707,38.6626,38.6997,1328114.0
2023-03-09 11:10:00,41.67,42.08,41.52,42.07,817276.0,38.709,39.0899,38.5697,39.0806,817276.0
2023-03-09 11:15:00,42.07,42.07,41.78,41.81,477966.0,39.0806,39.0806,38.8112,38.8391,477966.0
2023-03-09 11:20:00,41.81,42.14,41.75,42.01,445940.0,38.8391,39.1456,38.7833,39.0249,445940.0
2023-03-09 11:25:00,42.0,42.24,42.0,42.17,464477.0,39.0156,39.2385,39.0156,39.1735,464477.0
2023-03-09 11:30:00,42.16,42.27,42.0,42.13,264613.0,39.1642,39.2664,39.0156,39.1363,264613.0
2023-03-09 11:35:00,42.13,42.18,41.88,42.1,382891.0,39.1363,39.1828,38.9041,39.1085,382891.0
2023-03-09 11:40:00,42.11,42.4,41.99,42.05,280757.0,39.1177,39.3871,39.0063,39.062,280757.0
2023-03-09 11:45:00,42.04,42.05,41.89,41.94,188597.0,39.0527,39.062,38.9134,38.9598,188597.0
2023-03-09 11:50:00,41.95,41.95,41.62,41.72,304741.0,38.9691,38.9691,38.6626,38.7555,304741.0
2023-03-09 11:55:00,41.72,41.76,41.61,41.71,216731.0,38.7555,38.7926,38.6533,38.7462,216731.0
2023-03-09 12:00:00,41.7,41.98,41.69,41.98,249247.0,38.7369,38.997,38.7276,38.997,249247.0
2023-03-09 12:05:00,41.98,42.01,41.81,41.86,188543.0,38.997,39.0249,38.8391,38.8855,188543.0
2023-03-09 12:10:00,41.87,42.25,41.85,42.22,325729.0,38.8948,39.2478,38.8762,39.2199,325729.0
2023-03-09 12:15:00,42.21,42.33,42.13,42.16,253791.0,39.2106,39.3221,39.1363,39.1642,253791.0
2023-03-09 12:20:00,42.16,42.27,42.13,42.19,226395.0,39.1642,39.2664,39.1363,39.1921,226395.0
2023-03-09 12:25:00,42.18,42.3,42.06,42.26,180762.0,39.1828,39.2942,39.0713,39.2571,180762.0
2023-03-09 12:30:00,42.27,42.27,41.97,42.03,222096.0,39.2664,39.2664,38.9877,39.0434,222096.0
2023-03-09 12:35:00,42.03,42.06,41.91,42.04,141297.0,39.0434,39.0713,38.932,39.0527,141297.0
2023-03-09 12:40:00,42.03,42.06,41.86,41.87,97663.0,39.0434,39.0713,38.8855,38.8948,97663.0
2023-03-09 12:45:00,41.87,42.03,41.83,41.94,194445.0,38.8948,39.0434,38.8576,38.9598,194445.0
2023-03-09 12:50:00,41.95,41.96,41.82,41.85,83486.0,38.9691,38.9784,38.8484,38.8762,83486.0
2023-03-09 12:55:00,41.83,41.95,41.82,41.93,96107.0,38.8576,38.9691,38.8484,38.9505,96107.0
2023-03-09 13:00:00,41.92,41.94,41.85,41.87,86208.0,38.9412,38.9598,38.8762,38.8948,86208.0
2023-03-09 13:05:00,41.88,42.07,41.85,41.97,119776.0,38.9041,39.0806,38.8762,38.9877,119776.0
2023-03-09 13:10:00,41.97,41.97,41.83,41.84,76312.0,38.9877,38.9877,38.8576,38.8669,76312.0
2023-03-09 13:15:00,41.84,42.01,41.82,41.97,113363.0,38.8669,39.0249,38.8484,38.9877,113363.0
2023-03-09 13:20:00,41.97,42.08,41.95,41.97,168626.0,38.9877,39.0899,38.9691,38.9877,168626.0
2023-03-09 13:25:00,41.98,42.12,41.93,42.12,187401.0,38.997,39.127,38.9505,39.127,187401.0
2023-03-09 13:30:00,42.12,42.21,42.06,42.16,227792.0,39.127,39.2106,39.0713,39.1642,227792.0
2023-03-09 13:35:00,42.18,42.25,42.02,42.03,282775.0,39.1828,39.2478,39.0341,39.0434,282775.0
2023-03-09 13:40:00,42.02,42.08,41.9,41.98,322943.0,39.0341,39.0899,38.9227,38.997,322943.0
2023-03-09 13:45:00,41.97,41.97,41.65,41.7,247479.0,38.9877,38.9877,38.6904,38.7369,247479.0
2023-03-09 13:50:00,41.7,41.76,41.62,41.66,184808.0,38.7369,38.7926,38.6626,38.6997,184808.0
2023-03-09 13:55:00,41.66,41.8,41.66,41.75,133393.0,38.6997,38.8298,38.6997,38.7833,133393.0
2023-03-09 14:00:00,41.74,41.74,41.6,41.62,241707.0,38.774,38.774,38.644,38.6626,241707.0
2023-03-09 14:05:00,41.61,41.68,41.56,41.65,211437.0,38.6533,38.7183,38.6068,38.6904,211437.0
2023-03-09 14:10:00,41.65,41.75,41.6,41.72,146527.0,38.6904,38.7833,38.644,38.7555,146527.0
2023-03-09 14:15:00,41.71,41.71,41.59,41.66,123193.0,38.7462,38.7462,38.6347,38.6997,123193.0
2023-03-09 14:20:00,41.67,41.87,41.66,41.84,361573.0,38.709,38.8948,38.6997,38.8669,361573.0
2023-03-09 14:25:00,41.84,41.88,41.71,41.74,180701.0,38.8669,38.9041,38.7462,38.774,180701.0
2023-03-09 14:30:00,41.74,41.76,41.6,41.68,177415.0,38.774,38.7926,38.644,38.7183,177415.0
2023-03-09 14:35:00,41.68,41.7,41.54,41.66,242088.0,38.7183,38.7369,38.5882,38.6997,242088.0
2023-03-09 14:40:00,41.67,41.82,41.66,41.76,153120.0,38.709,38.8484,38.6997,38.7926,153120.0
2023-03-09 14:45:00,41.77,41.8,41.68,41.7,132232.0,38.8019,38.8298,38.7183,38.7369,132232.0
2023-03-09 14:50:00,41.71,41.73,41.66,41.67,221574.0,38.7462,38.7647,38.6997,38.709,221574.0
2023-03-09 14:55:00,41.66,41.69,41.53,41.54,190880.0,38.6997,38.7276,38.579,38.5882,190880.0
2023-03-09 15:00:00,41.54,41.67,41.52,41.62,196715.0,38.5882,38.709,38.5697,38.6626,196715.0
2023-03-09 15:05:00,41.62,41.67,41.59,41.64,142923.0,38.6626,38.709,38.6347,38.6811,142923.0
2023-03-09 15:10:00,41.65,41.67,41.43,41.55,329554.0,38.6904,38.709,38.4861,38.5975,329554.0
2023-03-09 15:15:00,41.55,41.56,41.34,41.36,226145.0,38.5975,38.6068,38.4025,38.421,226145.0
2023-03-09 15:20:00,41.36,41.58,41.31,41.48,248211.0,38.421,38.6254,38.3746,38.5325,248211.0
2023-03-09 15:25:00,41.48,41.65,41.46,41.57,261022.0,38.5325,38.6904,38.5139,38.6161,261022.0
2023-03-09 15:30:00,41.57,41.77,41.52,41.73,377965.0,38.6161,38.8019,38.5697,38.7647,377965.0
2023-03-09 15:35:00,41.73,41.85,41.6,41.84,341351.0,38.7647,38.8762,38.644,38.8669,341351.0
2023-03-09 15:40:00,41.84,41.88,41.51,41.72,447863.0,38.8669,38.9041,38.5604,38.7555,447863.0
2023-03-09 15:45:00,41.72,41.76,41.54,41.55,354584.0,38.7555,38.7926,38.5882,38.5975,354584.0
2023-03-09 15:50:00,41.55,41.86,41.55,41.86,628860.0,38.5975,38.8855,38.5975,38.8855,628860.0
2023-03-09 15:55:00,41.86,41.91,41.59,41.66,1418066.0,38.8855,38.932,38.6347,38.6997,1418066.0
2023-03-10 09:30:00,40.89,41.22,40.2,40.55,687853.0,37.9844,38.291,37.3435,37.6686,687853.0
2023-03-10 09:35:00,40.54,40.58,40.17,40.39,396347.0,37.6593,37.6965,37.3156,37.52,396347.0
2023-03-10 09:40:00,40.39,40.4,40.07,40.33,383077.0,37.52,37.5293,37.2227,37.4642,383077.0
2023-03-10 09:45:00,40.33,40.47,40.08,40.27,279574.0,37.4642,37.5943,37.232,37.4085,279574.0
2023-03-10 09:50:00,40.29,40.91,40.22,40.66,304316.0,37.4271,38.003,37.362,37.7708,304316.0
2023-03-10 09:55:00,40.67,40.76,40.47,40.57,281664.0,37.7801,37.8637,37.5943,37.6872,281664.0
2023-03-10 10:00:00,40.56,40.75,40.52,40.72,187923.0,37.6779,37.8544,37.6407,37.8265,187923.0
2023-03-10 10:05:00,40.7,41.15,40.7,41.02,229477.0,37.8079,38.226,37.8079,38.1052,229477.0
2023-03-10 10:10:00,41.05,41.08,40.8,40.82,106844.0,38.1331,38.1609,37.9008,37.9194,106844.0
2023-03-10 10:15:00,40.8,40.9,40.69,40.71,147276.0,37.9008,37.9937,37.7986,37.8172,147276.0
2023-03-10 10:20:00,40.7,40.71,40.42,40.61,188290.0,37.8079,37.8172,37.5478,37.7243,188290.0
2023-03-10 10:25:00,40.61,40.68,40.5,40.57,134720.0,37.7243,37.7894,37.6221,37.6872,134720.0
2023-03-10 10:30:00,40.57,40.81,40.5,40.78,164988.0,37.6872,37.9101,37.6221,37.8823,164988.0
2023-03-10 10:35:00,40.78,40.92,40.74,40.8,141493.0,37.8823,38.0123,37.8451,37.9008,141493.0
2023-03-10 10:40:00,40.8,40.85,40.53,40.55,153984.0,37.9008,37.9473,37.65,37.6686,153984.0
2023-03-10 10:45:00,40.54,40.59,40.21,40.23,318636.0,37.6593,37.7058,37.3528,37.3713,318636.0
2023-03-10 10:50:00,40.24,40.6,40.23,40.52,174022.0,37.3806,37.715,37.3713,37.6407,174022.0
2023-03-10 10:55:00,40.52,40.75,40.52,40.72,135353.0,37.6407,37.8544,37.6407,37.8265,135353.0
2023-03-10 11:00:00,40.71,41.03,40.69,40.98,224229.0,37.8172,38.1145,37.7986,38.068,224229.0
2023-03-10 11:05:00,40.98,41.18,40.9,41.11,350340.0,38.068,38.2538,37.9937,38.1888,350340.0
2023-03-10 11:10:00,41.11,41.2,41.06,41.12,168516.0,38.1888,38.2724,38.1424,38.1981,168516.0
2023-03-10 11:15:00,41.12,41.18,41.0,41.02,177631.0,38.1981,38.2538,38.0866,38.1052,177631.0
2023-03-10 11:20:00,41.01,41.19,41.0,41.17,163418.0,38.0959,38.2631,38.0866,38.2445,163418.0
2023-03-10 11:25:00,41.16,41.25,41.08,41.2,259816.0,38.2353,38.3189,38.1609,38.2724,259816.0
2023-03-10 11:30:00,41.2,41.38,41.2,41.32,243883.0,38.2724,38.4396,38.2724,38.3839,243883.0
2023-03-10 11:35:00,41.32,41.35,41.17,41.23,161672.0,38.3839,38.4118,38.2445,38.3003,161672.0
2023-03-10 11:40:00,41.23,41.31,41.2,41.24,150862.0,38.3003,38.3746,38.2724,38.3096,150862.0
2023-03-10 11:45:00,41.24,41.25,41.1,41.18,223345.0,38.3096,38.3189,38.1795,38.2538,223345.0
2023-03-10 11:50:00,41.18,41.19,40.95,40.95,111471.0,38.2538,38.2631,38.0402,38.0402,111471.0
2023-03-10 11:55:00,40.96,40.99,40.81,40.81,93784.0,38.0495,38.0773,37.9101,37.9101,93784.0
2023-03-10 12:00:00,40.81,40.94,40.77,40.87,78255.0,37.9101,38.0309,37.873,37.9659,78255.0
2023-03-10 12:05:00,40.87,40.96,40.67,40.69,93521.0,37.9659,38.0495,37.7801,37.7986,93521.0
2023-03-10 12:10:00,40.69,40.72,40.58,40.6,148447.0,37.7986,37.8265,37.6965,37.715,148447.0
2023-03-10 12:15:00,40.6,40.7,40.57,40.62,88686.0,37.715,37.8079,37.6872,37.7336,88686.0
2023-03-10 12:20:00,40.63,40.66,40.49,40.52,132780.0,37.7429,37.7708,37.6129,37.6407,132780.0
2023-03-10 12:25:00,40.52,40.62,40.45,40.6,91785.0,37.6407,37.7336,37.5757,37.715,91785.0
2023-03-10 12:30:00,40.61,40.78,40.61,40.75,116448.0,37.7243,37.8823,37.7243,37.8544,116448.0
2023-03-10 12:35:00,40.74,40.81,40.71,40.77,67250.0,37.8451,37.9101,37.8172,37.873,67250.0
2023-03-10 12:40:00,40.77,40.77,40.65,40.66,64151.0,37.873,37.873,37.7615,37.7708,64151.0
2023-03-10 12:45:00,40.65,40.68,40.59,40.62,67375.0,37.7615,37.7894,37.7058,37.7336,67375.0
2023-03-10 12:50:00,40.61,40.62,40.46,40.51,91440.0,37.7243,37.7336,37.585,37.6314,91440.0
2023-03-10 12:55:00,40.51,40.54,40.44,40.48,109163.0,37.6314,37.6593,37.5664,37.6036,109163.0
2023-03-10 13:00:00,40.47,40.48,40.28,40.33,161031.0,37.5943,37.6036,37.4178,37.4642,161031.0
2023-03-10 13:05:00,40.33,40.33,40.2,40.26,135858.0,37.4642,37.4642,37.3435,37.3992,135858.0
2023-03-10 13:10:00,40.27,40.34,40.16,40.18,151102.0,37.4085,37.4735,37.3063,37.3249,151102.0
2023-03-10 13:15:00,40.18,40.18,40.11,40.13,96774.0,37.3249,37.3249,37.2599,37.2784,96774.0
2023-03-10 13:20:00,40.14,40.22,40.14,40.16,105070.0,37.2877,37.362,37.2877,37.3063,105070.0
2023-03-10 13:25:00,40.16,40.2,40.12,40.18,70284.0,37.3063,37.3435,37.2692,37.3249,70284.0
2023-03-10 13:30:00,40.18,40.24,40.15,40.18,48092.0,37.3249,37.3806,37.297,37.3249,48092.0
2023-03-10 13:35:00,40.16,40.22,40.15,40.22,40562.0,37.3063,37.362,37.297,37.362,40562.0
2023-03-10 13:40:00,40.22,40.24,40.14,40.15,102284.0,37.362,37.3806,37.2877,37.297,102284.0
2023-03-10 13:45:00,40.16,40.24,40.15,40.23,59935.0,37.3063,37.3806,37.297,37.3713,59935.0
2023-03-10 13:50:00,40.23,40.29,40.21,40.23,80279.0,37.3713,37.4271,37.3528,37.3713,80279.0
2023-03-10 13:55:00,40.23,40.25,40.21,40.23,49540.0,37.3713,37.3899,37.3528,37.3713,49540.0
2023-03-10 14:00:00,40.23,40.33,40.22,40.26,133128.0,37.3713,37.4642,37.362,37.3992,133128.0
2023-03-10 14:05:00,40.26,40.26,40.2,40.24,120539.0,37.3992,37.3992,37.3435,37.3806,120539.0
2023-03-10 14:10:00,40.23,40.3,40.19,40.23,177603.0,37.3713,37.4364,37.3342,37.3713,177603.0
2023-03-10 14:15:00,40.22,40.26,40.2,40.23,109438.0,37.362,37.3992,37.3435,37.3713,109438.0
2023-03-10 14:20:00,40.23,40.25,40.16,40.2,127317.0,37.3713,37.3899,37.3063,37.3435,127317.0
2023-03-10 14:25:00,40.2,40.22,40.16,40.17,40413.0,37.3435,37.362,37.3063,37.3156,40413.0
2023-03-10 14:30:00,40.18,40.29,40.17,40.25,92449.0,37.3249,37.4271,37.3156,37.3899,92449.0
2023-03-10 14:35:00,40.24,40.3,40.22,40.25,74612.0,37.3806,37.4364,37.362,37.3899,74612.0
2023-03-10 14:40:00,40.25,40.28,40.22,40.26,80543.0,37.3899,37.4178,37.362,37.3992,80543.0
2023-03-10 14:45:00,40.26,40.37,40.24,40.35,78501.0,37.3992,37.5014,37.3806,37.4828,78501.0
2023-03-10 14:50:00,40.35,40.38,40.29,40.32,84799.0,37.4828,37.5107,37.4271,37.4549,84799.0
2023-03-10 14:55:00,40.32,40.37,40.27,40.33,85839.0,37.4549,37.5014,37.4085,37.4642,85839.0
2023-03-10 15:00:00,40.33,40.39,40.27,40.3,120644.0,37.4642,37.52,37.4085,37.4364,120644.0
2023-03-10 15:05:00,40.3,40.32,40.23,40.24,190878.0,37.4364,37.4549,37.3713,37.3806,190878.0
2023-03-10 15:10:00,40.23,40.29,40.22,40.24,142526.0,37.3713,37.4271,37.362,37.3806,142526.0
2023-03-10 15:15:00,40.23,40.28,40.21,40.23,94262.0,37.3713,37.4178,37.3528,37.3713,94262.0
2023-03-10 15:20:00,40.23,40.27,40.22,40.24,48664.0,37.3713,37.4085,37.362,37.3806,48664.0
2023-03-10 15:25:00,40.24,40.29,40.23,40.27,92828.0,37.3806,37.4271,37.3713,37.4085,92828.0
2023-03-10 15:30:00,40.27,40.27,40.19,40.23,100113.0,37.4085,37.4085,37.3342,37.3713,100113.0
2023-03-10 15:35:00,40.23,40.25,40.2,40.22,97565.0,37.3713,37.3899,37.3435,37.362,97565.0
2023-03-10 15:40:00,40.21,40.3,40.21,40.26,158242.0,37.3528,37.4364,37.3528,37.3992,158242.0
2023-03-10 15:45:00,40.27,40.32,40.23,40.3,243361.0,37.4085,37.4549,37.3713,37.4364,243361.0
2023-03-10 15:50:00,40.3,40.47,40.29,40.35,426242.0,37.4364,37.5943,37.4271,37.4828,426242.0
2023-03-10 15:55:00,40.36,40.47,40.29,40.47,516803.0,37.4921,37.5943,37.4271,37.5943,516803.0
2023-03-13 09:30:00,39.68,39.74,39.04,39.35,525243.0,36.8604,36.9162,36.2659,36.5539,525243.0
2023-03-13 09:35:00,39.34,39.6,39.2,39.31,300837.0,36.5446,36.7861,36.4145,36.5167,300837.0
2023-03-13 09:40:00,39.33,39.52,39.2,39.48,280530.0,36.5353,36.7118,36.4145,36.6746,280530.0
2023-03-13 09:45:00,39.48,40.38,39.47,40.3,452487.0,36.6746,37.5107,36.6653,37.4364,452487.0
2023-03-13 09:50:00,40.31,40.39,40.05,40.2,244552.0,37.4457,37.52,37.2041,37.3435,244552.0
2023-03-13 09:55:00,40.18,40.62,40.16,40.46,258660.0,37.3249,37.7336,37.3063,37.585,258660.0
2023-03-13 10:00:00,40.47,40.55,40.35,40.51,211995.0,37.5943,37.6686,37.4828,37.6314,211995.0
2023-03-13 10:05:00,40.51,40.84,40.34,40.52,229813.0,37.6314,37.938,37.4735,37.6407,229813.0
2023-03-13 10:10:00,40.53,40.61,40.41,40.51,142867.0,37.65,37.7243,37.5385,37.6314,142867.0
2023-03-13 10:15:00,40.51,40.53,40.35,40.39,114113.0,37.6314,37.65,37.4828,37.52,114113.0
2023-03-13 10:20:00,40.4,40.41,40.24,40.31,235134.0,37.5293,37.5385,37.3806,37.4457,235134.0
2023-03-13 10:25:00,40.31,40.4,40.06,40.08,231947.0,37.4457,37.5293,37.2134,37.232,231947.0
2023-03-13 10:30:00,40.08,40.43,40.08,40.37,104701.0,37.232,37.5571,37.232,37.5014,104701.0
2023-03-13 10:35:00,40.37,40.42,40.18,40.24,205555.0,37.5014,37.5478,37.3249,37.3806,205555.0
2023-03-13 10:40:00,40.26,40.27,40.03,40.15,155296.0,37.3992,37.4085,37.1855,37.297,155296.0
2023-03-13 10:45:00,40.16,40.27,40.02,40.05,81767.0,37.3063,37.4085,37.1763,37.2041,81767.0
2023-03-13 10:50:00,40.05,40.13,39.93,40.09,328339.0,37.2041,37.2784,37.0927,37.2413,328339.0
2023-03-13 10:55:00,40.12,40.28,40.12,40.27,141641.0,37.2692,37.4178,37.2692,37.4085,141641.0
2023-03-13 11:00:00,40.28,40.6,40.23,40.38,108672.0,37.4178,37.715,37.3713,37.5107,108672.0
2023-03-13 11:05:00,40.39,40.47,40.29,40.46,58169.0,37.52,37.5943,37.4271,37.585,58169.0
2023-03-13 11:10:00,40.46,40.62,40.44,40.57,93650.0,37.585,37.7336,37.5664,37.6872,93650.0
2023-03-13 11:15:00,40.56,40.79,40.54,40.71,381842.0,37.6779,37.8915,37.6593,37.8172,381842.0
2023-03-13 11:20:00,40.72,40.8,40.62,40.63,145486.0,37.8265,37.9008,37.7336,37.7429,145486.0
2023-03-13 11:25:00,40.63,40.8,40.53,40.72,121276.0,37.7429,37.9008,37.65,37.8265,121276.0
2023-03-13 11:30:00,40.72,40.72,40.43,40.47,60716.0,37.8265,37.8265,37.5571,37.5943,60716.0
2023-03-13 11:35:00,40.46,40.48,40.34,40.36,119168.0,37.585,37.6036,37.4735,37.4921,119168.0
2023-03-13 11:40:00,40.37,40.42,40.34,40.38,79528.0,37.5014,37.5478,37.4735,37.5107,79528.0
2023-03-13 11:45:00,40.38,40.51,40.33,40.48,77887.0,37.5107,37.6314,37.4642,37.6036,77887.0
2023-03-13 11:50:00,40.48,40.48,40.28,40.28,58939.0,37.6036,37.6036,37.4178,37.4178,58939.0
2023-03-13 11:55:00,40.28,40.32,40.21,40.31,50553.0,37.4178,37.4549,37.3528,37.4457,50553.0
2023-03-13 12:00:00,40.31,40.41,40.17,40.23,66594.0,37.4457,37.5385,37.3156,37.3713,66594.0
2023-03-13 12:05:00,40.24,40.43,40.22,40.28,125660.0,37.3806,37.5571,37.362,37.4178,125660.0
2023-03-13 12:10:00,40.27,40.28,40.13,40.18,52463.0,37.4085,37.4178,37.2784,37.3249,52463.0
2023-03-13 12:15:00,40.16,40.33,40.15,40.2,49263.0,37.3063,37.4642,37.297,37.3435,49263.0
2023-03-13 12:20:00,40.19,40.23,40.02,40.03,73553.0,37.3342,37.3713,37.1763,37.1855,73553.0
2023-03-13 12:25:00,40.02,40.07,39.87,40.07,194816.0,37.1763,37.2227,37.0369,37.2227,194816.0
2023-03-13 12:30:00,40.09,40.2,40.08,40.12,87762.0,37.2413,37.3435,37.232,37.2692,87762.0
2023-03-13 12:35:00,40.13,40.25,40.12,40.25,60277.0,37.2784,37.3899,37.2692,37.3899,60277.0
2023-03-13 12:40:00,40.24,40.32,40.16,40.23,68889.0,37.3806,37.4549,37.3063,37.3713,68889.0
2023-03-13 12:45:00,40.23,40.32,40.06,40.11,53019.0,37.3713,37.4549,37.2134,37.2599,53019.0
2023-03-13 12:50:00,40.11,40.14,40.03,40.11,48307.0,37.2599,37.2877,37.1855,37.2599,48307.0
2023-03-13 12:55:00,40.11,40.17,40.07,40.12,64433.0,37.2599,37.3156,37.2227,37.2692,64433.0
2023-03-13 13:00:00,40.14,40.27,40.13,40.23,103566.0,37.2877,37.4085,37.2784,37.3713,103566.0
2023-03-13 13:05:00,40.23,40.27,40.15,40.23,69431.0,37.3713,37.4085,37.297,37.3713,69431.0
2023-03-13 13:10:00,40.23,40.33,40.23,40.32,86322.0,37.3713,37.4642,37.3713,37.4549,86322.0
2023-03-13 13:15:00,40.32,40.37,40.28,40.31,57474.0,37.4549,37.5014,37.4178,37.4457,57474.0
2023-03-13 13:20:00,40.3,40.3,40.21,40.21,40385.0,37.4364,37.4364,37.3528,37.3528,40385.0
2023-03-13 13:25:00,40.22,40.3,40.2,40.3,53518.0,37.362,37.4364,37.3435,37.4364,53518.0
2023-03-13 13:30:00,40.29,40.31,40.18,40.21,35834.0,37.4271,37.4457,37.3249,37.3528,35834.0
2023-03-13 13:35:00,40.22,40.4,40.21,40.3,84846.0,37.362,37.5293,37.3528,37.4364,84846.0
2023-03-13 13:40:00,40.31,40.35,40.17,40.22,69546.0,37.4457,37.4828,37.3156,37.362,69546.0
2023-03-13 13:45:00,40.22,40.32,40.21,40.31,98679.0,37.362,37.4549,37.3528,37.4457,98679.0
2023-03-13 13:50:00,40.31,40.39,40.3,40.34,46558.0,37.4457,37.52,37.4364,37.4735,46558.0
2023-03-13 13:55:00,40.35,40.48,40.35,40.43,60014.0,37.4828,37.6036,37.4828,37.5571,60014.0
2023-03-13 14:00:00,40.44,40.53,40.36,40.41,125835.0,37.5664,37.65,37.4921,37.5385,125835.0
2023-03-13 14:05:00,40.41,40.41,40.33,40.34,42172.0,37.5385,37.5385,37.4642,37.4735,42172.0
2023-03-13 14:10:00,40.34,40.38,40.26,40.33,59377.0,37.4735,37.5107,37.3992,37.4642,59377.0
2023-03-13 14:15:00,40.34,40.38,40.28,40.32,39092.0,37.4735,37.5107,37.4178,37.4549,39092.0
2023-03-13 14:20:00,40.32,40.35,40.28,40.32,42816.0,37.4549,37.4828,37.4178,37.4549,42816.0
2023-03-13 14:25:00,40.32,40.36,40.23,40.26,41604.0,37.4549,37.4921,37.3713,37.3992,41604.0
2023-03-13 14:30:00,40.27,40.37,40.27,40.36,44797.0,37.4085,37.5014,37.4085,37.4921,44797.0
2023-03-13 14:35:00,40.36,40.36,40.18,40.21,60697.0,37.4921,37.4921,37.3249,37.3528,60697.0
2023-03-13 14:40:00,40.21,40.28,40.18,40.24,40661.0,37.3528,37.4178,37.3249,37.3806,40661.0
2023-03-13 14:45:00,40.25,40.25,40.15,40.23,70200.0,37.3899,37.3899,37.297,37.3713,70200.0
2023-03-13 14:50:00,40.23,40.31,40.22,40.3,34953.0,37.3713,37.4457,37.362,37.4364,34953.0
2023-03-13 14:55:00,40.3,40.37,40.29,40.32,39002.0,37.4364,37.5014,37.4271,37.4549,39002.0
2023-03-13 15:00:00,40.31,40.38,40.25,40.25,35768.0,37.4457,37.5107,37.3899,37.3899,35768.0
2023-03-13 15:05:00,40.26,40.33,40.22,40.22,55230.0,37.3992,37.4642,37.362,37.362,55230.0
2023-03-13 15:10:00,40.22,40.35,40.21,40.33,54127.0,37.362,37.4828,37.3528,37.4642,54127.0
2023-03-13 15:15:00,40.33,40.35,40.23,40.24,45501.0,37.4642,37.4828,37.3713,37.3806,45501.0
2023-03-13 15:20:00,40.25,40.27,40.18,40.18,69092.0,37.3899,37.4085,37.3249,37.3249,69092.0
2023-03-13 15:25:00,40.19,40.2,40.12,40.15,50254.0,37.3342,37.3435,37.2692,37.297,50254.0
2023-03-13 15:30:00,40.15,40.18,40.09,40.11,74778.0,37.297,37.3249,37.2413,37.2599,74778.0
2023-03-13 15:35:00,40.1,40.19,40.08,40.17,91630.0,37.2506,37.3342,37.232,37.3156,91630.0
2023-03-13 15:40:00,40.18,40.29,40.15,40.2,74819.0,37.3249,37.4271,37.297,37.3435,74819.0
2023-03-13 15:45:00,40.2,40.21,40.14,40.16,106024.0,37.3435,37.3528,37.2877,37.3063,106024.0
2023-03-13 15:50:00,40.16,40.17,40.02,40.03,189245.0,37.3063,37.3156,37.1763,37.1855,189245.0
2023-03-13 15:55:00,40.04,40.12,39.99,40.11,491803.0,37.1948,37.2692,37.1484,37.2599,491803.0
2023-03-14 09:30:00,39.98,40.07,39.45,39.6,778174.0,37.1391,37.2227,36.6468,36.7861,778174.0
2023-03-14 09:35:00,39.57,40.28,39.56,39.88,402842.0,36.7582,37.4178,36.7489,37.0462,402842.0
2023-03-14 09:40:00,39.89,40.02,39.79,39.82,236525.0,37.0555,37.1763,36.9626,36.9905,236525.0
2023-03-14 09:45:00,39.82,40.14,39.71,39.99,242648.0,36.9905,37.2877,36.8883,37.1484,242648.0
2023-03-14 09:50:00,39.99,40.06,39.79,39.84,184067.0,37.1484,37.2134,36.9626,37.009,184067.0
2023-03-14 09:55:00,39.8,40.09,39.73,40.04,111501.0,36.9719,37.2413,36.9069,37.1948,111501.0
2023-03-14 10:00:00,40.06,40.13,39.93,40.04,107844.0,37.2134,37.2784,37.0927,37.1948,107844.0
2023-03-14 10:05:00,40.04,40.34,40.03,40.34,245343.0,37.1948,37.4735,37.1855,37.4735,245343.0
2023-03-14 10:10:00,40.34,40.54,40.2,40.45,251242.0,37.4735,37.6593,37.3435,37.5757,251242.0
2023-03-14 10:15:00,40.45,40.81,40.36,40.37,284961.0,37.5757,37.9101,37.4921,37.5014,284961.0
2023-03-14 10:20:00,40.37,40.49,40.33,40.35,117517.0,37.5014,37.6129,37.4642,37.4828,117517.0
2023-03-14 10:25:00,40.36,40.37,40.2,40.22,113293.0,37.4921,37.5014,37.3435,37.362,113293.0
2023-03-14 10:30:00,40.23,40.41,40.16,40.39,89810.0,37.3713,37.5385,37.3063,37.52,89810.0
2023-03-14 10:35:00,40.38,40.38,40.18,40.22,74914.0,37.5107,37.5107,37.3249,37.362,74914.0
2023-03-14 10:40:00,40.23,40.33,40.23,40.33,64552.0,37.3713,37.4642,37.3713,37.4642,64552.0
2023-03-14 10:45:00,40.33,40.53,40.33,40.48,92176.0,37.4642,37.65,37.4642,37.6036,92176.0
2023-03-14 10:50:00,40.48,40.53,40.42,40.5,62723.0,37.6036,37.65,37.5478,37.6221,62723.0
2023-03-14 10:55:00,40.5,40.55,40.36,40.4,75478.0,37.6221,37.6686,37.4921,37.5293,75478.0
2023-03-14 11:00:00,40.4,40.49,40.39,40.41,38250.0,37.5293,37.6129,37.52,37.5385,38250.0
2023-03-14 11:05:00,40.41,40.53,40.38,40.52,42717.0,37.5385,37.65,37.5107,37.6407,42717.0
2023-03-14 11:10:00,40.52,40.59,40.52,40.56,70425.0,37.6407,37.7058,37.6407,37.6779,70425.0
2023-03-14 11:15:00,40.56,40.64,40.53,40.55,55644.0,37.6779,37.7522,37.65,37.6686,55644.0
2023-03-14 11:20:00,40.55,40.56,40.43,40.44,67059.0,37.6686,37.6779,37.5571,37.5664,67059.0
2023-03-14 11:25:00,40.44,40.49,40.38,40.42,65377.0,37.5664,37.6129,37.5107,37.5478,65377.0
2023-03-14 11:30:00,40.41,40.52,40.41,40.44,56430.0,37.5385,37.6407,37.5385,37.5664,56430.0
2023-03-14 11:35:00,40.45,40.5,40.37,40.39,46847.0,37.5757,37.6221,37.5014,37.52,46847.0
2023-03-14 11:40:00,40.39,40.44,40.38,40.41,45293.0,37.52,37.5664,37.5107,37.5385,45293.0
2023-03-14 11:45:00,40.41,40.47,40.36,40.45,42502.0,37.5385,37.5943,37.4921,37.5757,42502.0
2023-03-14 11:50:00,40.44,40.55,40.44,40.53,42210.0,37.5664,37.6686,37.5664,37.65,42210.0
2023-03-14 11:55:00,40.53,40.56,40.5,40.52,52957.0,37.65,37.6779,37.6221,37.6407,52957.0
2023-03-14 12:00:00,40.53,40.59,40.51,40.53,49397.0,37.65,37.7058,37.6314,37.65,49397.0
2023-03-14 12:05:00,40.52,40.54,40.48,40.52,72102.0,37.6407,37.6593,37.6036,37.6407,72102.0
2023-03-14 12:10:00,40.52,40.69,40.52,40.68,70880.0,37.6407,37.7986,37.6407,37.7894,70880.0
2023-03-14 12:15:00,40.69,40.69,40.61,40.64,48116.0,37.7986,37.7986,37.7243,37.7522,48116.0
2023-03-14 12:20:00,40.65,40.65,40.53,40.53,47294.0,37.7615,37.7615,37.65,37.65,47294.0
2023-03-14 12:25:00,40.53,40.54,40.45,40.49,58909.0,37.65,37.6593,37.5757,37.6129,58909.0
2023-03-14 12:30:00,40.5,40.55,40.46,40.52,47729.0,37.6221,37.6686,37.585,37.6407,47729.0
2023-03-14 12:35:00,40.52,40.6,40.52,40.54,37158.0,37.6407,37.715,37.6407,37.6593,37158.0
2023-03-14 12:40:00,40.54,40.54,40.46,40.51,40695.0,37.6593,37.6593,37.585,37.6314,40695.0
2023-03-14 12:45:00,40.51,40.56,40.48,40.55,38275.0,37.6314,37.6779,37.6036,37.6686,38275.0
2023-03-14 12:50:00,40.56,40.6,40.54,40.59,38435.0,37.6779,37.715,37.6593,37.7058,38435.0
2023-03-14 12:55:00,40.58,40.58,40.5,40.54,39263.0,37.6965,37.6965,37.6221,37.6593,39263.0
2023-03-14 13:00:00,40.54,40.59,40.51,40.56,45465.0,37.6593,37.7058,37.6314,37.6779,45465.0
2023-03-14 13:05:00,40.57,40.58,40.51,40.52,45693.0,37.6872,37.6965,37.6314,37.6407,45693.0
2023-03-14 13:10:00,40.52,40.53,40.45,40.49,45418.0,37.6407,37.65,37.5757,37.6129,45418.0
2023-03-14 13:15:00,40.49,40.49,40.36,40.47,105323.0,37.6129,37.6129,37.4921,37.5943,105323.0
2023-03-14 13:20:00,40.47,40.47,40.36,40.4,57264.0,37.5943,37.5943,37.4921,37.5293,57264.0
2023-03-14 13:25:00,40.4,40.48,40.4,40.43,91004.0,37.5293,37.6036,37.5293,37.5571,91004.0
2023-03-14 13:30:00,40.42,40.45,40.39,40.41,67963.0,37.5478,37.5757,37.52,37.5385,67963.0
2023-03-14 13:35:00,40.41,40.49,40.41,40.48,67359.0,37.5385,37.6129,37.5385,37.6036,67359.0
2023-03-14 13:40:00,40.48,40.53,40.45,40.46,62116.0,37.6036,37.65,37.5757,37.585,62116.0
2023-03-14 13:45:00,40.45,40.56,40.45,40.54,52861.0,37.5757,37.6779,37.5757,37.6593,52861.0
2023-03-14 13:50:00,40.54,40.61,40.53,40.6,54679.0,37.6593,37.7243,37.65,37.715,54679.0
2023-03-14 13:55:00,40.59,40.59,40.5,40.51,68377.0,37.7058,37.7058,37.6221,37.6314,68377.0
2023-03-14 14:00:00,40.52,40.58,40.5,40.5,70908.0,37.6407,37.6965,37.6221,37.6221,70908.0
2023-03-14 14:05:00,40.49,40.5,40.32,40.37,206779.0,37.6129,37.6221,37.4549,37.5014,206779.0
2023-03-14 14:10:00,40.37,40.41,40.34,40.35,50862.0,37.5014,37.5385,37.4735,37.4828,50862.0
2023-03-14 14:15:00,40.34,40.37,40.28,40.33,107259.0,37.4735,37.5014,37.4178,37.4642,107259.0
2023-03-14 14:20:00,40.32,40.34,40.28,40.34,63625.0,37.4549,37.4735,37.4178,37.4735,63625.0
2023-03-14 14:25:00,40.33,40.47,40.33,40.45,58120.0,37.4642,37.5943,37.4642,37.5757,58120.0
2023-03-14 14:30:00,40.45,40.47,40.41,40.44,91945.0,37.5757,37.5943,37.5385,37.5664,91945.0
2023-03-14 14:35:00,40.43,40.43,40.36,40.38,35675.0,37.5571,37.5571,37.4921,37.5107,35675.0
2023-03-14 14:40:00,40.37,40.38,40.31,40.32,52145.0,37.5014,37.5107,37.4457,37.4549,52145.0
2023-03-14 14:45:00,40.32,40.43,40.31,40.38,81687.0,37.4549,37.5571,37.4457,37.5107,81687.0
2023-03-14 14:50:00,40.36,40.42,40.34,40.34,92477.0,37.4921,37.5478,37.4735,37.4735,92477.0
2023-03-14 14:55:00,40.34,40.35,40.3,40.33,51487.0,37.4735,37.4828,37.4364,37.4642,51487.0
2023-03-14 15:00:00,40.32,40.36,40.31,40.34,56513.0,37.4549,37.4921,37.4457,37.4735,56513.0
2023-03-14 15:05:00,40.34,40.34,40.18,40.21,66693.0,37.4735,37.4735,37.3249,37.3528,66693.0
2023-03-14 15:10:00,40.2,40.22,40.13,40.14,163811.0,37.3435,37.362,37.2784,37.2877,163811.0
2023-03-14 15:15:00,40.13,40.21,40.11,40.19,148924.0,37.2784,37.3528,37.2599,37.3342,148924.0
2023-03-14 15:20:00,40.2,40.2,40.13,40.16,118399.0,37.3435,37.3435,37.2784,37.3063,118399.0
2023-03-14 15:25:00,40.17,40.28,40.16,40.25,83128.0,37.3156,37.4178,37.3063,37.3899,83128.0
2023-03-14 15:30:00,40.25,40.26,40.2,40.26,128495.0,37.3899,37.3992,37.3435,37.3992,128495.0
2023-03-14 15:35:00,40.27,40.28,40.17,40.18,124421.0,37.4085,37.4178,37.3156,37.3249,124421.0
2023-03-14 15:40:00,40.17,40.24,40.17,40.2,116690.0,37.3156,37.3806,37.3156,37.3435,116690.0
2023-03-14 15:45:00,40.19,40.26,40.18,40.26,109069.0,37.3342,37.3992,37.3249,37.3992,109069.0
2023-03-14 15:50:00,40.26,40.32,40.2,40.26,181894.0,37.3992,37.4549,37.3435,37.3992,181894.0
2023-03-14 15:55:00,40.26,40.45,40.26,40.44,444039.0,37.3992,37.5757,37.3992,37.5664,444039.0
2023-03-15 09:30:00,39.38,39.88,39.29,39.82,317323.0,36.5817,37.0462,36.4981,36.9905,317323.0
2023-03-15 09:35:00,39.83,39.86,39.55,39.62,228194.0,36.9998,37.0276,36.7397,36.8047,228194.0
2023-03-15 09:40:00,39.63,39.83,39.48,39.77,162004.0,36.814,36.9998,36.6746,36.944,162004.0
2023-03-15 09:45:00,39.76,39.78,39.52,39.61,144679.0,36.9347,36.9533,36.7118,36.7954,144679.0
2023-03-15 09:50:00,39.61,39.61,39.3,39.38,194660.0,36.7954,36.7954,36.5074,36.5817,194660.0
2023-03-15 09:55:00,39.38,39.43,39.18,39.29,210874.0,36.5817,36.6282,36.3959,36.4981,210874.0
2023-03-15 10:00:00,39.29,39.36,39.13,39.35,163861.0,36.4981,36.5632,36.3495,36.5539,163861.0
2023-03-15 10:05:00,39.36,39.47,39.27,39.4,77788.0,36.5632,36.6653,36.4796,36.6003,77788.0
2023-03-15 10:10:00,39.41,39.43,39.29,39.31,70000.0,36.6096,36.6282,36.4981,36.5167,70000.0
2023-03-15 10:15:00,39.32,39.38,39.12,39.21,129440.0,36.526,36.5817,36.3402,36.4238,129440.0
2023-03-15 10:20:00,39.22,39.34,39.2,39.22,65433.0,36.4331,36.5446,36.4145,36.4331,65433.0
2023-03-15 10:25:00,39.22,39.27,39.08,39.16,117680.0,36.4331,36.4796,36.3031,36.3774,117680.0
2023-03-15 10:30:00,39.17,39.22,39.02,39.04,119048.0,36.3867,36.4331,36.2473,36.2659,119048.0
2023-03-15 10:35:00,39.04,39.1,38.98,39.0,226476.0,36.2659,36.3216,36.2102,36.2287,226476.0
2023-03-15 10:40:00,39.0,39.01,38.83,38.84,227683.0,36.2287,36.238,36.0708,36.0801,227683.0
2023-03-15 10:45:00,38.84,39.0,38.81,38.99,101823.0,36.0801,36.2287,36.0522,36.2194,101823.0
2023-03-15 10:50:00,38.99,39.0,38.88,39.0,104324.0,36.2194,36.2287,36.1173,36.2287,104324.0
2023-03-15 10:55:00,38.99,39.01,38.95,38.99,119402.0,36.2194,36.238,36.1823,36.2194,119402.0
2023-03-15 11:00:00,38.98,39.05,38.95,38.98,106082.0,36.2102,36.2752,36.1823,36.2102,106082.0
2023-03-15 11:05:00,38.98,39.09,38.96,38.98,95081.0,36.2102,36.3123,36.1916,36.2102,95081.0
2023-03-15 11:10:00,38.98,39.11,38.95,39.09,107219.0,36.2102,36.3309,36.1823,36.3123,107219.0
2023-03-15 11:15:00,39.09,39.18,39.01,39.09,91143.0,36.3123,36.3959,36.238,36.3123,91143.0
2023-03-15 11:20:00,39.09,39.11,38.92,38.96,134146.0,36.3123,36.3309,36.1544,36.1916,134146.0
2023-03-15 11:25:00,38.97,39.08,38.96,39.06,81644.0,36.2009,36.3031,36.1916,36.2845,81644.0
2023-03-15 11:30:00,39.06,39.16,39.05,39.14,62174.0,36.2845,36.3774,36.2752,36.3588,62174.0
2023-03-15 11:35:00,39.15,39.15,39.05,39.08,66493.0,36.3681,36.3681,36.2752,36.3031,66493.0
2023-03-15 11:40:00,39.09,39.23,39.08,39.19,59891.0,36.3123,36.4424,36.3031,36.4052,59891.0
2023-03-15 11:45:00,39.2,39.36,39.2,39.36,84685.0,36.4145,36.5632,36.4145,36.5632,84685.0
2023-03-15 11:50:00,39.36,39.38,39.29,39.3,75539.0,36.5632,36.5817,36.4981,36.5074,75539.0
2023-03-15 11:55:00,39.3,39.3,39.1,39.11,69586.0,36.5074,36.5074,36.3216,36.3309,69586.0
2023-03-15 12:00:00,39.11,39.19,39.06,39.09,63128.0,36.3309,36.4052,36.2845,36.3123,63128.0
2023-03-15 12:05:00,39.09,39.13,39.02,39.03,68639.0,36.3123,36.3495,36.2473,36.2566,68639.0
2023-03-15 12:10:00,39.02,39.06,39.0,39.05,66732.0,36.2473,36.2845,36.2287,36.2752,66732.0
2023-03-15 12:15:00,39.04,39.1,39.01,39.09,57310.0,36.2659,36.3216,36.238,36.3123,57310.0
2023-03-15 12:20:00,39.09,39.12,39.05,39.05,54408.0,36.3123,36.3402,36.2752,36.2752,54408.0
2023-03-15 12:25:00,39.05,39.06,38.94,38.97,90715.0,36.2752,36.2845,36.173,36.2009,90715.0
2023-03-15 12:30:00,38.97,39.1,38.96,39.06,72837.0,36.2009,36.3216,36.1916,36.2845,72837.0
2023-03-15 12:35:00,39.07,39.19,39.06,39.16,96865.0,36.2938,36.4052,36.2845,36.3774,96865.0
2023-03-15 12:40:00,39.16,39.23,39.13,39.23,61706.0,36.3774,36.4424,36.3495,36.4424,61706.0
2023-03-15 12:45:00,39.23,39.3,39.2,39.27,85250.0,36.4424,36.5074,36.4145,36.4796,85250.0
2023-03-15 12:50:00,39.27,39.28,39.15,39.15,62416.0,36.4796,36.4888,36.3681,36.3681,62416.0
2023-03-15 12:55:00,39.15,39.19,39.11,39.16,52679.0,36.3681,36.4052,36.3309,36.3774,52679.0
2023-03-15 13:00:00,39.15,39.18,39.09,39.13,94574.0,36.3681,36.3959,36.3123,36.3495,94574.0
2023-03-15 13:05:00,39.14,39.25,39.14,39.17,78218.0,36.3588,36.461,36.3588,36.3867,78218.0
2023-03-15 13:10:00,39.18,39.29,39.16,39.29,72759.0,36.3959,36.4981,36.3774,36.4981,72759.0
2023-03-15 13:15:00,39.29,39.35,39.27,39.33,58898.0,36.4981,36.5539,36.4796,36.5353,58898.0
2023-03-15 13:20:00,39.33,39.34,39.24,39.26,37770.0,36.5353,36.5446,36.4517,36.4703,37770.0
2023-03-15 13:25:00,39.25,39.3,39.22,39.28,63884.0,36.461,36.5074,36.4331,36.4888,63884.0
2023-03-15 13:30:00,39.28,39.28,39.2,39.25,46285.0,36.4888,36.4888,36.4145,36.461,46285.0
2023-03-15 13:35:00,39.26,39.33,39.22,39.22,55998.0,36.4703,36.5353,36.4331,36.4331,55998.0
2023-03-15 13:40:00,39.22,39.23,39.15,39.23,31917.0,36.4331,36.4424,36.3681,36.4424,31917.0
2023-03-15 13:45:00,39.23,39.23,39.16,39.21,34506.0,36.4424,36.4424,36.3774,36.4238,34506.0
2023-03-15 13:50:00,39.2,39.28,39.2,39.28,34289.0,36.4145,36.4888,36.4145,36.4888,34289.0
2023-03-15 13:55:00,39.28,39.33,39.26,39.29,38126.0,36.4888,36.5353,36.4703,36.4981,38126.0
2023-03-15 14:00:00,39.29,39.3,39.24,39.26,47234.0,36.4981,36.5074,36.4517,36.4703,47234.0
2023-03-15 14:05:00,39.27,39.33,39.24,39.27,35055.0,36.4796,36.5353,36.4517,36.4796,35055.0
2023-03-15 14:10:00,39.27,39.32,39.26,39.26,66597.0,36.4796,36.526,36.4703,36.4703,66597.0
2023-03-15 14:15:00,39.25,39.32,39.18,39.3,62038.0,36.461,36.526,36.3959,36.5074,62038.0
2023-03-15 14:20:00,39.31,39.43,39.29,39.4,71168.0,36.5167,36.6282,36.4981,36.6003,71168.0
2023-03-15 14:25:00,39.4,39.57,39.39,39.43,202637.0,36.6003,36.7582,36.591,36.6282,202637.0
2023-03-15 14:30:00,39.44,39.53,39.39,39.47,69046.0,36.6375,36.7211,36.591,36.6653,69046.0
2023-03-15 14:35:00,39.47,39.5,39.35,39.4,116985.0,36.6653,36.6932,36.5539,36.6003,116985.0
2023-03-15 14:40:00,39.39,39.42,39.27,39.33,221619.0,36.591,36.6189,36.4796,36.5353,221619.0
2023-03-15 14:45:00,39.33,39.35,39.28,39.29,59799.0,36.5353,36.5539,36.4888,36.4981,59799.0
2023-03-15 14:50:00,39.29,39.41,39.25,39.41,49500.0,36.4981,36.6096,36.461,36.6096,49500.0
2023-03-15 14:55:00,39.41,39.51,39.4,39.49,50994.0,36.6096,36.7025,36.6003,36.6839,50994.0
2023-03-15 15:00:00,39.5,39.55,39.41,39.44,100225.0,36.6932,36.7397,36.6096,36.6375,100225.0
2023-03-15 15:05:00,39.44,39.54,39.4,39.44,108583.0,36.6375,36.7304,36.6003,36.6375,108583.0
2023-03-15 15:10:00,39.44,39.49,39.4,39.45,51533.0,36.6375,36.6839,36.6003,36.6468,51533.0
2023-03-15 15:15:00,39.47,39.5,39.44,39.45,54613.0,36.6653,36.6932,36.6375,36.6468,54613.0
2023-03-15 15:20:00,39.44,39.5,39.38,39.38,156718.0,36.6375,36.6932,36.5817,36.5817,156718.0
2023-03-15 15:25:00,39.39,39.42,39.33,39.37,199220.0,36.591,36.6189,36.5353,36.5724,199220.0
2023-03-15 15:30:00,39.38,39.41,39.34,39.37,133868.0,36.5817,36.6096,36.5446,36.5724,133868.0
2023-03-15 15:35:00,39.39,39.4,39.3,39.34,92924.0,36.591,36.6003,36.5074,36.5446,92924.0
2023-03-15 15:40:00,39.32,39.35,39.21,39.34,112115.0,36.526,36.5539,36.4238,36.5446,112115.0
2023-03-15 15:45:00,39.34,39.34,39.25,39.29,136349.0,36.5446,36.5446,36.461,36.4981,136349.0
2023-03-15 15:50:00,39.28,39.3,39.09,39.14,355723.0,36.4888,36.5074,36.3123,36.3588,355723.0
2023-03-15 15:55:00,39.14,39.37,39.14,39.35,552090.0,36.3588,36.5724,36.3588,36.5539,552090.0
2023-03-16 09:30:00,39.09,39.15,38.93,39.13,273812.0,36.3123,36.3681,36.1637,36.3495,273812.0
2023-03-16 09:35:00,39.1,39.26,38.91,39.25,220972.0,36.3216,36.4703,36.1451,36.461,220972.0
2023-03-16 09:40:00,39.28,39.48,39.28,39.39,160631.0,36.4888,36.6746,36.4888,36.591,160631.0
2023-03-16 09:45:00,39.4,39.53,39.29,39.52,170353.0,36.6003,36.7211,36.4981,36.7118,170353.0
2023-03-16 09:50:00,39.52,39.64,39.51,39.57,144979.0,36.7118,36.8233,36.7025,36.7582,144979.0
2023-03-16 09:55:00,39.56,39.77,39.56,39.75,105101.0,36.7489,36.944,36.7489,36.9254,105101.0
2023-03-16 10:00:00,39.75,39.75,39.58,39.59,97930.0,36.9254,36.9254,36.7675,36.7768,97930.0
2023-03-16 10:05:00,39.58,39.59,39.47,39.48,103809.0,36.7675,36.7768,36.6653,36.6746,103809.0
2023-03-16 10:10:00,39.47,39.66,39.46,39.63,64153.0,36.6653,36.8418,36.6561,36.814,64153.0
2023-03-16 10:15:00,39.63,39.63,39.36,39.38,95647.0,36.814,36.814,36.5632,36.5817,95647.0
2023-03-16 10:20:00,39.38,39.51,39.38,39.46,59054.0,36.5817,36.7025,36.5817,36.6561,59054.0
2023-03-16 10:25:00,39.46,39.46,39.35,39.38,76485.0,36.6561,36.6561,36.5539,36.5817,76485.0
2023-03-16 10:30:00,39.39,39.41,39.25,39.28,60057.0,36.591,36.6096,36.461,36.4888,60057.0
2023-03-16 10:35:00,39.28,39.33,39.21,39.25,59947.0,36.4888,36.5353,36.4238,36.461,59947.0
2023-03-16 10:40:00,39.24,39.33,39.21,39.3,54187.0,36.4517,36.5353,36.4238,36.5074,54187.0
2023-03-16 10:45:00,39.3,39.4,39.28,39.37,72672.0,36.5074,36.6003,36.4888,36.5724,72672.0
2023-03-16 10:50:00,39.37,39.44,39.34,39.39,90042.0,36.5724,36.6375,36.5446,36.591,90042.0
2023-03-16 10:55:00,39.39,39.49,39.27,39.48,141655.0,36.591,36.6839,36.4796,36.6746,141655.0
2023-03-16 11:00:00,39.48,39.53,39.44,39.52,73532.0,36.6746,36.7211,36.6375,36.7118,73532.0
2023-03-16 11:05:00,39.52,39.6,39.44,39.53,167240.0,36.7118,36.7861,36.6375,36.7211,167240.0
2023-03-16 11:10:00,39.54,39.64,39.49,39.63,169712.0,36.7304,36.8233,36.6839,36.814,169712.0
2023-03-16 11:15:00,39.64,39.67,39.56,39.56,163476.0,36.8233,36.8511,36.7489,36.7489,163476.0
2023-03-16 11:20:00,39.55,39.61,39.5,39.58,148296.0,36.7397,36.7954,36.6932,36.7675,148296.0
2023-03-16 11:25:00,39.58,39.74,39.57,39.7,131013.0,36.7675,36.9162,36.7582,36.879,131013.0
2023-03-16 11:30:00,39.71,39.75,39.65,39.73,179310.0,36.8883,36.9254,36.8325,36.9069,179310.0
2023-03-16 11:35:00,39.73,39.8,39.69,39.72,443077.0,36.9069,36.9719,36.8697,36.8976,443077.0
2023-03-16 11:40:00,39.72,39.88,39.71,39.85,73783.0,36.8976,37.0462,36.8883,37.0183,73783.0
2023-03-16 11:45:00,39.85,40.04,39.83,40.03,127081.0,37.0183,37.1948,36.9998,37.1855,127081.0
2023-03-16 11:50:00,40.03,40.06,39.98,40.02,124923.0,37.1855,37.2134,37.1391,37.1763,124923.0
2023-03-16 11:55:00,40.02,40.02,39.9,39.97,121367.0,37.1763,37.1763,37.0648,37.1298,121367.0
2023-03-16 12:00:00,39.97,39.99,39.91,39.91,116080.0,37.1298,37.1484,37.0741,37.0741,116080.0
2023-03-16 12:05:00,39.91,39.92,39.65,39.68,81833.0,37.0741,37.0834,36.8325,36.8604,81833.0
2023-03-16 12:10:00,39.68,39.73,39.58,39.67,111142.0,36.8604,36.9069,36.7675,36.8511,111142.0
2023-03-16 12:15:00,39.66,39.73,39.63,39.66,75123.0,36.8418,36.9069,36.814,36.8418,75123.0
2023-03-16 12:20:00,39.67,39.75,39.64,39.73,49329.0,36.8511,36.9254,36.8233,36.9069,49329.0
2023-03-16 12:25:00,39.73,39.81,39.72,39.77,56266.0,36.9069,36.9812,36.8976,36.944,56266.0
2023-03-16 12:30:00,39.78,39.81,39.76,39.79,35319.0,36.9533,36.9812,36.9347,36.9626,35319.0
2023-03-16 12:35:00,39.79,39.83,39.76,39.83,59821.0,36.9626,36.9998,36.9347,36.9998,59821.0
2023-03-16 12:40:00,39.82,39.85,39.78,39.79,48592.0,36.9905,37.0183,36.9533,36.9626,48592.0
2023-03-16 12:45:00,39.79,39.82,39.73,39.79,55961.0,36.9626,36.9905,36.9069,36.9626,55961.0
2023-03-16 12:50:00,39.79,39.84,39.75,39.79,94674.0,36.9626,37.009,36.9254,36.9626,94674.0
2023-03-16 12:55:00,39.8,39.85,39.77,39.79,43969.0,36.9719,37.0183,36.944,36.9626,43969.0
2023-03-16 13:00:00,39.79,39.92,39.78,39.91,91245.0,36.9626,37.0834,36.9533,37.0741,91245.0
2023-03-16 13:05:00,39.91,40.05,39.87,39.98,101659.0,37.0741,37.2041,37.0369,37.1391,101659.0
2023-03-16 13:10:00,39.99,40.06,39.91,39.94,99776.0,37.1484,37.2134,37.0741,37.1019,99776.0
2023-03-16 13:15:00,39.94,40.06,39.92,40.05,80542.0,37.1019,37.2134,37.0834,37.2041,80542.0
2023-03-16 13:20:00,40.06,40.09,40.0,40.08,81112.0,37.2134,37.2413,37.1577,37.232,81112.0
2023-03-16 13:25:00,40.08,40.08,39.92,39.93,128588.0,37.232,37.232,37.0834,37.0927,128588.0
2023-03-16 13:30:00,39.94,39.94,39.8,39.8,68846.0,37.1019,37.1019,36.9719,36.9719,68846.0
2023-03-16 13:35:00,39.8,39.81,39.74,39.8,50459.0,36.9719,36.9812,36.9162,36.9719,50459.0
2023-03-16 13:40:00,39.8,39.82,39.73,39.78,46893.0,36.9719,36.9905,36.9069,36.9533,46893.0
2023-03-16 13:45:00,39.78,39.79,39.72,39.74,45417.0,36.9533,36.9626,36.8976,36.9162,45417.0
2023-03-16 13:50:00,39.73,39.79,39.66,39.76,90270.0,36.9069,36.9626,36.8418,36.9347,90270.0
2023-03-16 13:55:00,39.76,39.78,39.7,39.7,73897.0,36.9347,36.9533,36.879,36.879,73897.0
2023-03-16 14:00:00,39.7,39.74,39.67,39.73,48989.0,36.879,36.9162,36.8511,36.9069,48989.0
2023-03-16 14:05:00,39.73,39.75,39.68,39.7,70745.0,36.9069,36.9254,36.8604,36.879,70745.0
2023-03-16 14:10:00,39.7,39.7,39.65,39.68,127149.0,36.879,36.879,36.8325,36.8604,127149.0
2023-03-16 14:15:00,39.69,39.77,39.64,39.72,75066.0,36.8697,36.944,36.8233,36.8976,75066.0
2023-03-16 14:20:00,39.73,39.73,39.68,39.68,57245.0,36.9069,36.9069,36.8604,36.8604,57245.0
2023-03-16 14:25:00,39.68,39.75,39.65,39.74,56024.0,36.8604,36.9254,36.8325,36.9162,56024.0
2023-03-16 14:30:00,39.75,39.76,39.67,39.69,33319.0,36.9254,36.9347,36.8511,36.8697,33319.0
2023-03-16 14:35:00,39.69,39.8,39.69,39.76,60963.0,36.8697,36.9719,36.8697,36.9347,60963.0
2023-03-16 14:40:00,39.77,39.79,39.72,39.78,84647.0,36.944,36.9626,36.8976,36.9533,84647.0
2023-03-16 14:45:00,39.79,39.79,39.73,39.74,73121.0,36.9626,36.9626,36.9069,36.9162,73121.0
2023-03-16 14:50:00,39.74,39.79,39.69,39.78,62544.0,36.9162,36.9626,36.8697,36.9533,62544.0
2023-03-16 14:55:00,39.78,39.82,39.77,39.77,41337.0,36.9533,36.9905,36.944,36.944,41337.0
2023-03-16 15:00:00,39.78,39.81,39.76,39.8,41059.0,36.9533,36.9812,36.9347,36.9719,41059.0
2023-03-16 15:05:00,39.8,39.83,39.73,39.76,115034.0,36.9719,36.9998,36.9069,36.9347,115034.0
2023-03-16 15:10:00,39.77,39.81,39.75,39.77,52686.0,36.944,36.9812,36.9254,36.944,52686.0
2023-03-16 15:15:00,39.77,39.83,39.75,39.81,81322.0,36.944,36.9998,36.9254,36.9812,81322.0
2023-03-16 15:20:00,39.82,39.91,39.8,39.91,92461.0,36.9905,37.0741,36.9719,37.0741,92461.0
2023-03-16 15:25:00,39.9,39.93,39.86,39.89,52379.0,37.0648,37.0927,37.0276,37.0555,52379.0
2023-03-16 15:30:00,39.89,39.9,39.82,39.83,90795.0,37.0555,37.0648,36.9905,36.9998,90795.0
2023-03-16 15:35:00,39.84,39.86,39.78,39.86,93426.0,37.009,37.0276,36.9533,37.0276,93426.0
2023-03-16 15:40:00,39.85,39.88,39.81,39.86,102400.0,37.0183,37.0462,36.9812,37.0276,102400.0
2023-03-16 15:45:00,39.86,39.88,39.81,39.87,110534.0,37.0276,37.0462,36.9812,37.0369,110534.0
2023-03-16 15:50:00,39.87,39.89,39.74,39.77,404519.0,37.0369,37.0555,36.9162,36.944,404519.0
2023-03-16 15:55:00,39.77,39.82,39.72,39.78,345911.0,36.944,36.9905,36.8976,36.9533,345911.0
2023-03-17 09:30:00,39.47,39.67,39.15,39.26,622432.0,36.6653,36.8511,36.3681,36.4703,622432.0
2023-03-17 09:35:00,39.29,39.42,39.09,39.17,177554.0,36.4981,36.6189,36.3123,36.3867,177554.0
2023-03-17 09:40:00,39.17,39.31,38.97,39.05,285005.0,36.3867,36.5167,36.2009,36.2752,285005.0
2023-03-17 09:45:00,39.05,39.16,38.92,39.01,236028.0,36.2752,36.3774,36.1544,36.238,236028.0
2023-03-17 09:50:00,39.01,39.34,39.01,39.24,141946.0,36.238,36.5446,36.238,36.4517,141946.0
2023-03-17 09:55:00,39.23,39.36,39.23,39.25,112438.0,36.4424,36.5632,36.4424,36.461,112438.0
2023-03-17 10:00:00,39.25,39.4,39.18,39.22,126061.0,36.461,36.6003,36.3959,36.4331,126061.0
2023-03-17 10:05:00,39.22,39.24,39.05,39.07,79835.0,36.4331,36.4517,36.2752,36.2938,79835.0
2023-03-17 10:10:00,39.07,39.1,38.96,39.08,150935.0,36.2938,36.3216,36.1916,36.3031,150935.0
2023-03-17 10:15:00,39.08,39.12,38.88,38.9,111072.0,36.3031,36.3402,36.1173,36.1358,111072.0
2023-03-17 10:20:00,38.91,38.95,38.78,38.82,120573.0,36.1451,36.1823,36.0244,36.0615,120573.0
2023-03-17 10:25:00,38.82,38.88,38.74,38.85,131881.0,36.0615,36.1173,35.9872,36.0894,131881.0
2023-03-17 10:30:00,38.85,38.93,38.75,38.76,98681.0,36.0894,36.1637,35.9965,36.0058,98681.0
2023-03-17 10:35:00,38.74,38.84,38.72,38.77,98591.0,35.9872,36.0801,35.9686,36.0151,98591.0
2023-03-17 10:40:00,38.77,38.84,38.74,38.75,76572.0,36.0151,36.0801,35.9872,35.9965,76572.0
2023-03-17 10:45:00,38.76,38.86,38.7,38.85,80729.0,36.0058,36.0987,35.9501,36.0894,80729.0
2023-03-17 10:50:00,38.85,38.86,38.78,38.8,63237.0,36.0894,36.0987,36.0244,36.0429,63237.0
2023-03-17 10:55:00,38.8,38.87,38.78,38.79,65226.0,36.0429,36.108,36.0244,36.0337,65226.0
2023-03-17 11:00:00,38.8,38.8,38.7,38.76,54915.0,36.0429,36.0429,35.9501,36.0058,54915.0
2023-03-17 11:05:00,38.77,38.85,38.71,38.82,75034.0,36.0151,36.0894,35.9593,36.0615,75034.0
2023-03-17 11:10:00,38.81,38.86,38.79,38.81,76436.0,36.0522,36.0987,36.0337,36.0522,76436.0
2023-03-17 11:15:00,38.8,38.87,38.8,38.86,67755.0,36.0429,36.108,36.0429,36.0987,67755.0
2023-03-17 11:20:00,38.86,38.87,38.71,38.71,73610.0,36.0987,36.108,35.9593,35.9593,73610.0
2023-03-17 11:25:00,38.71,38.74,38.66,38.72,50645.0,35.9593,35.9872,35.9129,35.9686,50645.0
2023-03-17 11:30:00,38.72,38.74,38.66,38.72,72749.0,35.9686,35.9872,35.9129,35.9686,72749.0
2023-03-17 11:35:00,38.72,38.73,38.6,38.62,100912.0,35.9686,35.9779,35.8572,35.8757,100912.0
2023-03-17 11:40:00,38.61,38.7,38.61,38.69,95852.0,35.8664,35.9501,35.8664,35.9408,95852.0
2023-03-17 11:45:00,38.69,38.78,38.69,38.77,73972.0,35.9408,36.0244,35.9408,36.0151,73972.0
2023-03-17 11:50:00,38.77,38.8,38.75,38.79,64207.0,36.0151,36.0429,35.9965,36.0337,64207.0
2023-03-17 11:55:00,38.79,38.82,38.77,38.8,52481.0,36.0337,36.0615,36.0151,36.0429,52481.0
2023-03-17 12:00:00,38.8,38.8,38.65,38.71,65219.0,36.0429,36.0429,35.9036,35.9593,65219.0
2023-03-17 12:05:00,38.7,38.71,38.62,38.65,111739.0,35.9501,35.9593,35.8757,35.9036,111739.0
2023-03-17 12:10:00,38.66,38.71,38.64,38.68,89902.0,35.9129,35.9593,35.8943,35.9315,89902.0
2023-03-17 12:15:00,38.68,38.7,38.61,38.63,93695.0,35.9315,35.9501,35.8664,35.885,93695.0
2023-03-17 12:20:00,38.62,38.73,38.62,38.71,89053.0,35.8757,35.9779,35.8757,35.9593,89053.0
2023-03-17 12:25:00,38.71,38.77,38.69,38.73,68116.0,35.9593,36.0151,35.9408,35.9779,68116.0
2023-03-17 12:30:00,38.74,38.82,38.68,38.68,109843.0,35.9872,36.0615,35.9315,35.9315,109843.0
2023-03-17 12:35:00,38.68,38.74,38.68,38.71,170513.0,35.9315,35.9872,35.9315,35.9593,170513.0
2023-03-17 12:40:00,38.71,38.74,38.68,38.71,117710.0,35.9593,35.9872,35.9315,35.9593,117710.0
2023-03-17 12:45:00,38.72,38.79,38.68,38.79,83410.0,35.9686,36.0337,35.9315,36.0337,83410.0
2023-03-17 12:50:00,38.78,38.83,38.72,38.74,55141.0,36.0244,36.0708,35.9686,35.9872,55141.0
2023-03-17 12:55:00,38.73,38.81,38.73,38.78,51451.0,35.9779,36.0522,35.9779,36.0244,51451.0
2023-03-17 13:00:00,38.79,38.8,38.76,38.76,32084.0,36.0337,36.0429,36.0058,36.0058,32084.0
2023-03-17 13:05:00,38.77,38.8,38.76,38.77,38466.0,36.0151,36.0429,36.0058,36.0151,38466.0
2023-03-17 13:10:00,38.76,38.79,38.75,38.78,28870.0,36.0058,36.0337,35.9965,36.0244,28870.0
2023-03-17 13:15:00,38.77,38.79,38.72,38.77,60646.0,36.0151,36.0337,35.9686,36.0151,60646.0
2023-03-17 13:20:00,38.76,38.83,38.75,38.77,58827.0,36.0058,36.0708,35.9965,36.0151,58827.0
2023-03-17 13:25:00,38.77,38.79,38.76,38.79,44566.0,36.0151,36.0337,36.0058,36.0337,44566.0
2023-03-17 13:30:00,38.78,38.88,38.78,38.81,93606.0,36.0244,36.1173,36.0244,36.0522,93606.0
2023-03-17 13:35:00,38.81,38.83,38.78,38.8,51758.0,36.0522,36.0708,36.0244,36.0429,51758.0
2023-03-17 13:40:00,38.8,38.81,38.75,38.8,100612.0,36.0429,36.0522,35.9965,36.0429,100612.0
2023-03-17 13:45:00,38.79,38.84,38.77,38.82,73712.0,36.0337,36.0801,36.0151,36.0615,73712.0
2023-03-17 13:50:00,38.82,38.83,38.8,38.82,46256.0,36.0615,36.0708,36.0429,36.0615,46256.0
2023-03-17 13:55:00,38.83,38.83,38.75,38.8,49174.0,36.0708,36.0708,35.9965,36.0429,49174.0
2023-03-17 14:00:00,38.81,38.88,38.8,38.8,40092.0,36.0522,36.1173,36.0429,36.0429,40092.0
2023-03-17 14:05:00,38.8,38.81,38.74,38.75,61772.0,36.0429,36.0522,35.9872,35.9965,61772.0
2023-03-17 14:10:00,38.74,38.76,38.72,38.72,43379.0,35.9872,36.0058,35.9686,35.9686,43379.0
2023-03-17 14:15:00,38.72,38.74,38.66,38.66,60587.0,35.9686,35.9872,35.9129,35.9129,60587.0
2023-03-17 14:20:00,38.66,38.69,38.65,38.68,46965.0,35.9129,35.9408,35.9036,35.9315,46965.0
2023-03-17 14:25:00,38.68,38.68,38.63,38.64,41891.0,35.9315,35.9315,35.885,35.8943,41891.0
2023-03-17 14:30:00,38.63,38.65,38.61,38.63,56251.0,35.885,35.9036,35.8664,35.885,56251.0
2023-03-17 14:35:00,38.64,38.65,38.59,38.6,82737.0,35.8943,35.9036,35.8479,35.8572,82737.0
2023-03-17 14:40:00,38.6,38.64,38.57,38.63,54219.0,35.8572,35.8943,35.8293,35.885,54219.0
2023-03-17 14:45:00,38.63,38.66,38.6,38.63,87589.0,35.885,35.9129,35.8572,35.885,87589.0
2023-03-17 14:50:00,38.64,38.68,38.58,38.68,52897.0,35.8943,35.9315,35.8386,35.9315,52897.0
2023-03-17 14:55:00,38.68,38.69,38.65,38.66,73161.0,35.9315,35.9408,35.9036,35.9129,73161.0
2023-03-17 15:00:00,38.66,38.7,38.63,38.66,83535.0,35.9129,35.9501,35.885,35.9129,83535.0
2023-03-17 15:05:00,38.66,38.7,38.65,38.69,58814.0,35.9129,35.9501,35.9036,35.9408,58814.0
2023-03-17 15:10:00,38.69,38.7,38.64,38.69,90275.0,35.9408,35.9501,35.8943,35.9408,90275.0
2023-03-17 15:15:00,38.68,38.76,38.66,38.73,74107.0,35.9315,36.0058,35.9129,35.9779,74107.0
2023-03-17 15:20:00,38.73,38.76,38.7,38.72,64384.0,35.9779,36.0058,35.9501,35.9686,64384.0
2023-03-17 15:25:00,38.72,38.72,38.67,38.72,77490.0,35.9686,35.9686,35.9222,35.9686,77490.0
2023-03-17 15:30:00,38.72,38.73,38.63,38.69,89016.0,35.9686,35.9779,35.885,35.9408,89016.0
2023-03-17 15:35:00,38.69,38.71,38.66,38.67,56337.0,35.9408,35.9593,35.9129,35.9222,56337.0
2023-03-17 15:40:00,38.67,38.77,38.66,38.77,109780.0,35.9222,36.0151,35.9129,36.0151,109780.0
2023-03-17 15:45:00,38.77,38.78,38.73,38.74,148586.0,36.0151,36.0244,35.9779,35.9872,148586.0
2023-03-17 15:50:00,38.73,38.89,38.73,38.84,386918.0,35.9779,36.1266,35.9779,36.0801,386918.0
2023-03-17 15:55:00,38.84,38.87,38.77,38.83,481355.0,36.0801,36.108,36.0151,36.0708,481355.0
2023-03-20 09:30:00,38.0,38.38,37.7,37.96,967019.0,35.2998,35.6528,35.0211,35.2626,967019.0
2023-03-20 09:35:00,37.96,38.26,37.86,38.25,550957.0,35.2626,35.5413,35.1697,35.532,550957.0
2023-03-20 09:40:00,38.25,38.52,38.21,38.49,240013.0,35.532,35.7828,35.4949,35.755,240013.0
2023-03-20 09:45:00,38.48,38.54,38.21,38.48,205111.0,35.7457,35.8014,35.4949,35.7457,205111.0
2023-03-20 09:50:00,38.5,38.59,38.31,38.4,163061.0,35.7643,35.8479,35.5878,35.6714,163061.0
2023-03-20 09:55:00,38.4,38.47,38.3,38.41,106521.0,35.6714,35.7364,35.5785,35.6807,106521.0
2023-03-20 10:00:00,38.43,38.66,38.43,38.51,135132.0,35.6992,35.9129,35.6992,35.7736,135132.0
2023-03-20 10:05:00,38.5,38.64,38.44,38.52,105362.0,35.7643,35.8943,35.7085,35.7828,105362.0
2023-03-20 10:10:00,38.51,38.71,38.45,38.58,151007.0,35.7736,35.9593,35.7178,35.8386,151007.0
2023-03-20 10:15:00,38.57,38.6,38.42,38.54,106860.0,35.8293,35.8572,35.69,35.8014,106860.0
2023-03-20 10:20:00,38.54,38.78,38.48,38.78,139635.0,35.8014,36.0244,35.7457,36.0244,139635.0
2023-03-20 10:25:00,38.78,38.93,38.75,38.86,188289.0,36.0244,36.1637,35.9965,36.0987,188289.0
2023-03-20 10:30:00,38.85,39.04,38.82,39.03,152307.0,36.0894,36.2659,36.0615,36.2566,152307.0
2023-03-20 10:35:00,39.02,39.08,38.81,38.96,132683.0,36.2473,36.3031,36.0522,36.1916,132683.0
2023-03-20 10:40:00,38.95,39.06,38.9,38.94,130973.0,36.1823,36.2845,36.1358,36.173,130973.0
2023-03-20 10:45:00,38.93,38.99,38.83,38.97,109324.0,36.1637,36.2194,36.0708,36.2009,109324.0
2023-03-20 10:50:00,38.97,39.15,38.93,39.14,136116.0,36.2009,36.3681,36.1637,36.3588,136116.0
2023-03-20 10:55:00,39.14,39.3,39.13,39.23,173472.0,36.3588,36.5074,36.3495,36.4424,173472.0
2023-03-20 11:00:00,39.24,39.3,39.09,39.09,90619.0,36.4517,36.5074,36.3123,36.3123,90619.0
2023-03-20 11:05:00,39.1,39.23,39.09,39.17,112784.0,36.3216,36.4424,36.3123,36.3867,112784.0
2023-03-20 11:10:00,39.16,39.17,39.02,39.04,112467.0,36.3774,36.3867,36.2473,36.2659,112467.0
2023-03-20 11:15:00,39.04,39.08,38.86,38.86,131751.0,36.2659,36.3031,36.0987,36.0987,131751.0
2023-03-20 11:20:00,38.86,39.05,38.85,39.04,85619.0,36.0987,36.2752,36.0894,36.2659,85619.0
2023-03-20 11:25:00,39.03,39.07,39.0,39.05,175325.0,36.2566,36.2938,36.2287,36.2752,175325.0
2023-03-20 11:30:00,39.05,39.06,38.86,38.91,91142.0,36.2752,36.2845,36.0987,36.1451,91142.0
2023-03-20 11:35:00,38.91,38.98,38.88,38.89,50361.0,36.1451,36.2102,36.1173,36.1266,50361.0
2023-03-20 11:40:00,38.89,38.89,38.69,38.69,109604.0,36.1266,36.1266,35.9408,35.9408,109604.0
2023-03-20 11:45:00,38.69,38.7,38.63,38.69,95192.0,35.9408,35.9501,35.885,35.9408,95192.0
2023-03-20 11:50:00,38.69,38.76,38.65,38.68,77607.0,35.9408,36.0058,35.9036,35.9315,77607.0
2023-03-20 11:55:00,38.68,38.69,38.57,38.58,124968.0,35.9315,35.9408,35.8293,35.8386,124968.0
2023-03-20 12:00:00,38.59,38.65,38.53,38.55,86109.0,35.8479,35.9036,35.7921,35.8107,86109.0
2023-03-20 12:05:00,38.55,38.57,38.42,38.43,101227.0,35.8107,35.8293,35.69,35.6992,101227.0
2023-03-20 12:10:00,38.42,38.47,38.39,38.45,124849.0,35.69,35.7364,35.6621,35.7178,124849.0
2023-03-20 12:15:00,38.45,38.49,38.41,38.45,65131.0,35.7178,35.755,35.6807,35.7178,65131.0
2023-03-20 12:20:00,38.46,38.51,38.41,38.47,80278.0,35.7271,35.7736,35.6807,35.7364,80278.0
2023-03-20 12:25:00,38.46,38.56,38.43,38.55,116345.0,35.7271,35.82,35.6992,35.8107,116345.0
2023-03-20 12:30:00,38.55,38.66,38.55,38.63,72171.0,35.8107,35.9129,35.8107,35.885,72171.0
2023-03-20 12:35:00,38.64,38.64,38.54,38.61,51225.0,35.8943,35.8943,35.8014,35.8664,51225.0
2023-03-20 12:40:00,38.62,38.67,38.61,38.65,46368.0,35.8757,35.9222,35.8664,35.9036,46368.0
2023-03-20 12:45:00,38.65,38.72,38.64,38.69,66357.0,35.9036,35.9686,35.8943,35.9408,66357.0
2023-03-20 12:50:00,38.69,38.75,38.67,38.7,100061.0,35.9408,35.9965,35.9222,35.9501,100061.0
2023-03-20 12:55:00,38.7,38.78,38.65,38.67,99879.0,35.9501,36.0244,35.9036,35.9222,99879.0
2023-03-20 13:00:00,38.68,38.72,38.67,38.7,45338.0,35.9315,35.9686,35.9222,35.9501,45338.0
2023-03-20 13:05:00,38.7,38.75,38.69,38.71,68200.0,35.9501,35.9965,35.9408,35.9593,68200.0
2023-03-20 13:10:00,38.7,38.73,38.67,38.68,40836.0,35.9501,35.9779,35.9222,35.9315,40836.0
2023-03-20 13:15:00,38.68,38.71,38.61,38.63,41223.0,35.9315,35.9593,35.8664,35.885,41223.0
2023-03-20 13:20:00,38.63,38.65,38.59,38.61,39547.0,35.885,35.9036,35.8479,35.8664,39547.0
2023-03-20 13:25:00,38.61,38.61,38.56,38.58,31103.0,35.8664,35.8664,35.82,35.8386,31103.0
2023-03-20 13:30:00,38.58,38.62,38.55,38.56,26113.0,35.8386,35.8757,35.8107,35.82,26113.0
2023-03-20 13:35:00,38.55,38.56,38.47,38.51,41909.0,35.8107,35.82,35.7364,35.7736,41909.0
2023-03-20 13:40:00,38.5,38.58,38.5,38.57,49144.0,35.7643,35.8386,35.7643,35.8293,49144.0
2023-03-20 13:45:00,38.57,38.6,38.55,38.55,26089.0,35.8293,35.8572,35.8107,35.8107,26089.0
2023-03-20 13:50:00,38.55,38.56,38.51,38.54,35061.0,35.8107,35.82,35.7736,35.8014,35061.0
2023-03-20 13:55:00,38.55,38.59,38.53,38.58,25131.0,35.8107,35.8479,35.7921,35.8386,25131.0
2023-03-20 14:00:00,38.58,38.59,38.54,38.56,40799.0,35.8386,35.8479,35.8014,35.82,40799.0
2023-03-20 14:05:00,38.56,38.59,38.54,38.54,25463.0,35.82,35.8479,35.8014,35.8014,25463.0
2023-03-20 14:10:00,38.54,38.61,38.54,38.59,74195.0,35.8014,35.8664,35.8014,35.8479,74195.0
2023-03-20 14:15:00,38.58,38.59,38.55,38.58,28971.0,35.8386,35.8479,35.8107,35.8386,28971.0
2023-03-20 14:20:00,38.58,38.62,38.57,38.61,29918.0,35.8386,35.8757,35.8293,35.8664,29918.0
2023-03-20 14:25:00,38.61,38.64,38.6,38.62,33154.0,35.8664,35.8943,35.8572,35.8757,33154.0
2023-03-20 14:30:00,38.63,38.63,38.52,38.57,65377.0,35.885,35.885,35.7828,35.8293,65377.0
2023-03-20 14:35:00,38.56,38.58,38.53,38.54,45361.0,35.82,35.8386,35.7921,35.8014,45361.0
2023-03-20 14:40:00,38.54,38.6,38.53,38.59,39089.0,35.8014,35.8572,35.7921,35.8479,39089.0
2023-03-20 14:45:00,38.58,38.64,38.57,38.64,47684.0,35.8386,35.8943,35.8293,35.8943,47684.0
2023-03-20 14:50:00,38.64,38.69,38.58,38.59,62609.0,35.8943,35.9408,35.8386,35.8479,62609.0
2023-03-20 14:55:00,38.59,38.61,38.55,38.58,28916.0,35.8479,35.8664,35.8107,35.8386,28916.0
2023-03-20 15:00:00,38.57,38.64,38.56,38.61,39727.0,35.8293,35.8943,35.82,35.8664,39727.0
2023-03-20 15:05:00,38.62,38.65,38.59,38.6,29815.0,35.8757,35.9036,35.8479,35.8572,29815.0
2023-03-20 15:10:00,38.59,38.63,38.58,38.6,27743.0,35.8479,35.885,35.8386,35.8572,27743.0
2023-03-20 15:15:00,38.61,38.62,38.57,38.62,41299.0,35.8664,35.8757,35.8293,35.8757,41299.0
2023-03-20 15:20:00,38.62,38.62,38.57,38.59,66267.0,35.8757,35.8757,35.8293,35.8479,66267.0
2023-03-20 15:25:00,38.59,38.63,38.57,38.63,36311.0,35.8479,35.885,35.8293,35.885,36311.0
2023-03-20 15:30:00,38.62,38.67,38.58,38.63,130233.0,35.8757,35.9222,35.8386,35.885,130233.0
2023-03-20 15:35:00,38.63,38.66,38.62,38.65,58391.0,35.885,35.9129,35.8757,35.9036,58391.0
2023-03-20 15:40:00,38.64,38.67,38.62,38.64,57519.0,35.8943,35.9222,35.8757,35.8943,57519.0
2023-03-20 15:45:00,38.64,38.69,38.62,38.64,121051.0,35.8943,35.9408,35.8757,35.8943,121051.0
2023-03-20 15:50:00,38.65,38.67,38.62,38.65,216628.0,35.9036,35.9222,35.8757,35.9036,216628.0
2023-03-20 15:55:00,38.65,38.7,38.62,38.65,465140.0,35.9036,35.9501,35.8757,35.9036,465140.0
2023-03-21 09:30:00,38.63,38.8,38.43,38.77,471952.0,35.885,36.0429,35.6992,36.0151,471952.0
2023-03-21 09:35:00,38.77,39.07,38.73,38.78,249563.0,36.0151,36.2938,35.9779,36.0244,249563.0
2023-03-21 09:40:00,38.77,39.13,38.73,39.09,212896.0,36.0151,36.3495,35.9779,36.3123,212896.0
2023-03-21 09:45:00,39.09,39.15,38.85,38.86,285071.0,36.3123,36.3681,36.0894,36.0987,285071.0
2023-03-21 09:50:00,38.86,39.04,38.75,39.03,167802.0,36.0987,36.2659,35.9965,36.2566,167802.0
2023-03-21 09:55:00,39.04,39.27,39.03,39.21,209407.0,36.2659,36.4796,36.2566,36.4238,209407.0
2023-03-21 10:00:00,39.22,39.37,39.13,39.14,139708.0,36.4331,36.5724,36.3495,36.3588,139708.0
2023-03-21 10:05:00,39.15,39.2,39.1,39.15,143006.0,36.3681,36.4145,36.3216,36.3681,143006.0
2023-03-21 10:10:00,39.14,39.17,38.91,38.95,104354.0,36.3588,36.3867,36.1451,36.1823,104354.0
2023-03-21 10:15:00,38.96,38.99,38.87,38.9,108519.0,36.1916,36.2194,36.108,36.1358,108519.0
2023-03-21 10:20:00,38.9,38.9,38.73,38.75,74300.0,36.1358,36.1358,35.9779,35.9965,74300.0
2023-03-21 10:25:00,38.75,38.88,38.73,38.87,73881.0,35.9965,36.1173,35.9779,36.108,73881.0
2023-03-21 10:30:00,38.88,39.04,38.86,39.01,109459.0,36.1173,36.2659,36.0987,36.238,109459.0
2023-03-21 10:35:00,39.01,39.01,38.81,38.93,72996.0,36.238,36.238,36.0522,36.1637,72996.0
2023-03-21 10:40:00,38.93,38.96,38.83,38.88,62120.0,36.1637,36.1916,36.0708,36.1173,62120.0
2023-03-21 10:45:00,38.87,39.0,38.86,38.97,132511.0,36.108,36.2287,36.0987,36.2009,132511.0
2023-03-21 10:50:00,38.96,38.96,38.83,38.89,51264.0,36.1916,36.1916,36.0708,36.1266,51264.0
2023-03-21 10:55:00,38.88,38.89,38.79,38.8,74275.0,36.1173,36.1266,36.0337,36.0429,74275.0
2023-03-21 11:00:00,38.8,38.84,38.76,38.83,103421.0,36.0429,36.0801,36.0058,36.0708,103421.0
2023-03-21 11:05:00,38.82,38.97,38.8,38.93,84284.0,36.0615,36.2009,36.0429,36.1637,84284.0
2023-03-21 11:10:00,38.93,38.97,38.9,38.97,47059.0,36.1637,36.2009,36.1358,36.2009,47059.0
2023-03-21 11:15:00,38.97,39.04,38.96,39.03,57937.0,36.2009,36.2659,36.1916,36.2566,57937.0
2023-03-21 11:20:00,39.03,39.14,39.03,39.06,71493.0,36.2566,36.3588,36.2566,36.2845,71493.0
2023-03-21 11:25:00,39.07,39.09,39.01,39.03,57248.0,36.2938,36.3123,36.238,36.2566,57248.0
2023-03-21 11:30:00,39.03,39.16,39.01,39.09,51886.0,36.2566,36.3774,36.238,36.3123,51886.0
2023-03-21 11:35:00,39.1,39.14,39.05,39.09,79552.0,36.3216,36.3588,36.2752,36.3123,79552.0
2023-03-21 11:40:00,39.08,39.09,39.0,39.04,110270.0,36.3031,36.3123,36.2287,36.2659,110270.0
2023-03-21 11:45:00,39.04,39.11,39.03,39.1,66797.0,36.2659,36.3309,36.2566,36.3216,66797.0
2023-03-21 11:50:00,39.09,39.11,39.05,39.08,37545.0,36.3123,36.3309,36.2752,36.3031,37545.0
2023-03-21 11:55:00,39.09,39.12,39.05,39.07,35514.0,36.3123,36.3402,36.2752,36.2938,35514.0
2023-03-21 12:00:00,39.08,39.09,39.05,39.09,53671.0,36.3031,36.3123,36.2752,36.3123,53671.0
2023-03-21 12:05:00,39.1,39.14,39.08,39.1,46147.0,36.3216,36.3588,36.3031,36.3216,46147.0
2023-03-21 12:10:00,39.09,39.12,39.08,39.08,48218.0,36.3123,36.3402,36.3031,36.3031,48218.0
2023-03-21 12:15:00,39.09,39.09,39.05,39.08,38014.0,36.3123,36.3123,36.2752,36.3031,38014.0
2023-03-21 12:20:00,39.09,39.14,39.07,39.07,31635.0,36.3123,36.3588,36.2938,36.2938,31635.0
2023-03-21 12:25:00,39.08,39.16,39.05,39.11,116812.0,36.3031,36.3774,36.2752,36.3309,116812.0
2023-03-21 12:30:00,39.12,39.18,39.11,39.14,39114.0,36.3402,36.3959,36.3309,36.3588,39114.0
2023-03-21 12:35:00,39.15,39.16,39.1,39.11,45995.0,36.3681,36.3774,36.3216,36.3309,45995.0
2023-03-21 12:40:00,39.11,39.13,39.07,39.09,86914.0,36.3309,36.3495,36.2938,36.3123,86914.0
2023-03-21 12:45:00,39.08,39.08,39.05,39.05,62899.0,36.3031,36.3031,36.2752,36.2752,62899.0
2023-03-21 12:50:00,39.05,39.07,39.03,39.04,100899.0,36.2752,36.2938,36.2566,36.2659,100899.0
2023-03-21 12:55:00,39.04,39.12,39.03,39.09,86939.0,36.2659,36.3402,36.2566,36.3123,86939.0
2023-03-21 13:00:00,39.09,39.16,39.08,39.15,58928.0,36.3123,36.3774,36.3031,36.3681,58928.0
2023-03-21 13:05:00,39.16,39.18,39.15,39.15,59184.0,36.3774,36.3959,36.3681,36.3681,59184.0
2023-03-21 13:10:00,39.15,39.24,39.11,39.2,90235.0,36.3681,36.4517,36.3309,36.4145,90235.0
2023-03-21 13:15:00,39.2,39.27,39.17,39.22,86954.0,36.4145,36.4796,36.3867,36.4331,86954.0
2023-03-21 13:20:00,39.21,39.23,39.19,39.21,40536.0,36.4238,36.4424,36.4052,36.4238,40536.0
2023-03-21 13:25:00,39.21,39.32,39.2,39.31,49602.0,36.4238,36.526,36.4145,36.5167,49602.0
2023-03-21 13:30:00,39.31,39.35,39.26,39.27,34960.0,36.5167,36.5539,36.4703,36.4796,34960.0
2023-03-21 13:35:00,39.28,39.29,39.25,39.27,46578.0,36.4888,36.4981,36.461,36.4796,46578.0
2023-03-21 13:40:00,39.26,39.29,39.22,39.27,31576.0,36.4703,36.4981,36.4331,36.4796,31576.0
2023-03-21 13:45:00,39.26,39.29,39.25,39.26,38968.0,36.4703,36.4981,36.461,36.4703,38968.0
2023-03-21 13:50:00,39.26,39.29,39.21,39.24,96030.0,36.4703,36.4981,36.4238,36.4517,96030.0
2023-03-21 13:55:00,39.24,39.25,39.2,39.22,49825.0,36.4517,36.461,36.4145,36.4331,49825.0
2023-03-21 14:00:00,39.21,39.24,39.2,39.23,41055.0,36.4238,36.4517,36.4145,36.4424,41055.0
2023-03-21 14:05:00,39.24,39.27,39.22,39.24,43812.0,36.4517,36.4796,36.4331,36.4517,43812.0
2023-03-21 14:10:00,39.24,39.28,39.23,39.27,20146.0,36.4517,36.4888,36.4424,36.4796,20146.0
2023-03-21 14:15:00,39.27,39.3,39.26,39.3,30949.0,36.4796,36.5074,36.4703,36.5074,30949.0
2023-03-21 14:20:00,39.3,39.35,39.28,39.35,49170.0,36.5074,36.5539,36.4888,36.5539,49170.0
2023-03-21 14:25:00,39.36,39.38,39.32,39.36,75171.0,36.5632,36.5817,36.526,36.5632,75171.0
2023-03-21 14:30:00,39.36,39.4,39.35,39.38,105424.0,36.5632,36.6003,36.5539,36.5817,105424.0
2023-03-21 14:35:00,39.38,39.43,39.35,39.43,89485.0,36.5817,36.6282,36.5539,36.6282,89485.0
2023-03-21 14:40:00,39.43,39.47,39.41,39.46,68182.0,36.6282,36.6653,36.6096,36.6561,68182.0
2023-03-21 14:45:00,39.46,39.47,39.41,39.43,31176.0,36.6561,36.6653,36.6096,36.6282,31176.0
2023-03-21 14:50:00,39.43,39.47,39.43,39.44,61127.0,36.6282,36.6653,36.6282,36.6375,61127.0
2023-03-21 14:55:00,39.45,39.5,39.44,39.5,65426.0,36.6468,36.6932,36.6375,36.6932,65426.0
2023-03-21 15:00:00,39.49,39.52,39.48,39.51,82716.0,36.6839,36.7118,36.6746,36.7025,82716.0
2023-03-21 15:05:00,39.51,39.52,39.47,39.51,31886.0,36.7025,36.7118,36.6653,36.7025,31886.0
2023-03-21 15:10:00,39.51,39.55,39.49,39.52,48558.0,36.7025,36.7397,36.6839,36.7118,48558.0
2023-03-21 15:15:00,39.52,39.56,39.51,39.55,48189.0,36.7118,36.7489,36.7025,36.7397,48189.0
2023-03-21 15:20:00,39.54,39.56,39.5,39.52,62909.0,36.7304,36.7489,36.6932,36.7118,62909.0
2023-03-21 15:25:00,39.52,39.52,39.46,39.5,80060.0,36.7118,36.7118,36.6561,36.6932,80060.0
2023-03-21 15:30:00,39.5,39.52,39.45,39.46,66045.0,36.6932,36.7118,36.6468,36.6561,66045.0
2023-03-21 15:35:00,39.45,39.51,39.44,39.5,97602.0,36.6468,36.7025,36.6375,36.6932,97602.0
2023-03-21 15:40:00,39.5,39.59,39.49,39.58,108426.0,36.6932,36.7768,36.6839,36.7675,108426.0
2023-03-21 15:45:00,39.59,39.59,39.51,39.55,298949.0,36.7768,36.7768,36.7025,36.7397,298949.0
2023-03-21 15:50:00,39.55,39.56,39.43,39.45,336022.0,36.7397,36.7489,36.6282,36.6468,336022.0
2023-03-21 15:55:00,39.45,39.53,39.44,39.52,455292.0,36.6468,36.7211,36.6375,36.7118,455292.0
2023-03-22 09:30:00,39.49,39.87,39.08,39.09,371472.0,36.6839,37.0369,36.3031,36.3123,371472.0
2023-03-22 09:35:00,39.1,39.11,38.91,38.93,137912.0,36.3216,36.3309,36.1451,36.1637,137912.0
2023-03-22 09:40:00,38.93,38.94,38.61,38.67,214705.0,36.1637,36.173,35.8664,35.9222,214705.0
2023-03-22 09:45:00,38.68,38.89,38.58,38.86,207295.0,35.9315,36.1266,35.8386,36.0987,207295.0
2023-03-22 09:50:00,38.87,39.0,38.83,38.98,109272.0,36.108,36.2287,36.0708,36.2102,109272.0
2023-03-22 09:55:00,38.98,39.1,38.96,39.02,69141.0,36.2102,36.3216,36.1916,36.2473,69141.0
2023-03-22 10:00:00,39.02,39.26,39.01,39.24,101578.0,36.2473,36.4703,36.238,36.4517,101578.0
2023-03-22 10:05:00,39.24,39.39,39.15,39.21,134372.0,36.4517,36.591,36.3681,36.4238,134372.0
2023-03-22 10:10:00,39.23,39.27,39.09,39.09,80398.0,36.4424,36.4796,36.3123,36.3123,80398.0
2023-03-22 10:15:00,39.09,39.14,39.01,39.12,70442.0,36.3123,36.3588,36.238,36.3402,70442.0
2023-03-22 10:20:00,39.12,39.23,39.11,39.15,67984.0,36.3402,36.4424,36.3309,36.3681,67984.0
2023-03-22 10:25:00,39.15,39.24,39.06,39.18,78807.0,36.3681,36.4517,36.2845,36.3959,78807.0
2023-03-22 10:30:00,39.16,39.2,39.1,39.16,25256.0,36.3774,36.4145,36.3216,36.3774,25256.0
2023-03-22 10:35:00,39.16,39.18,39.08,39.1,51691.0,36.3774,36.3959,36.3031,36.3216,51691.0
2023-03-22 10:40:00,39.11,39.21,39.09,39.21,55149.0,36.3309,36.4238,36.3123,36.4238,55149.0
2023-03-22 10:45:00,39.21,39.28,39.21,39.27,30661.0,36.4238,36.4888,36.4238,36.4796,30661.0
2023-03-22 10:50:00,39.27,39.31,39.24,39.28,38854.0,36.4796,36.5167,36.4517,36.4888,38854.0
2023-03-22 10:55:00,39.28,39.3,39.19,39.26,54498.0,36.4888,36.5074,36.4052,36.4703,54498.0
2023-03-22 11:00:00,39.26,39.3,39.2,39.21,21249.0,36.4703,36.5074,36.4145,36.4238,21249.0
2023-03-22 11:05:00,39.21,39.29,39.2,39.25,50621.0,36.4238,36.4981,36.4145,36.461,50621.0
2023-03-22 11:10:00,39.26,39.3,39.2,39.2,41702.0,36.4703,36.5074,36.4145,36.4145,41702.0
2023-03-22 11:15:00,39.2,39.25,39.17,39.21,52513.0,36.4145,36.461,36.3867,36.4238,52513.0
2023-03-22 11:20:00,39.22,39.24,39.19,39.22,39512.0,36.4331,36.4517,36.4052,36.4331,39512.0
2023-03-22 11:25:00,39.23,39.25,39.13,39.14,47424.0,36.4424,36.461,36.3495,36.3588,47424.0
2023-03-22 11:30:00,39.15,39.2,39.14,39.2,49256.0,36.3681,36.4145,36.3588,36.4145,49256.0
2023-03-22 11:35:00,39.19,39.2,39.13,39.14,29082.0,36.4052,36.4145,36.3495,36.3588,29082.0
2023-03-22 11:40:00,39.14,39.17,39.09,39.1,23159.0,36.3588,36.3867,36.3123,36.3216,23159.0
2023-03-22 11:45:00,39.09,39.12,39.06,39.09,12334.0,36.3123,36.3402,36.2845,36.3123,12334.0
2023-03-22 11:50:00,39.09,39.09,39.03,39.05,28687.0,36.3123,36.3123,36.2566,36.2752,28687.0
2023-03-22 11:55:00,39.04,39.05,38.97,39.01,89318.0,36.2659,36.2752,36.2009,36.238,89318.0
2023-03-22 12:00:00,39.01,39.01,38.95,38.97,27726.0,36.238,36.238,36.1823,36.2009,27726.0
2023-03-22 12:05:00,38.98,38.98,38.88,38.89,31633.0,36.2102,36.2102,36.1173,36.1266,31633.0
2023-03-22 12:10:00,38.89,38.89,38.83,38.87,35937.0,36.1266,36.1266,36.0708,36.108,35937.0
2023-03-22 12:15:00,38.87,38.9,38.82,38.9,40661.0,36.108,36.1358,36.0615,36.1358,40661.0
2023-03-22 12:20:00,38.89,38.91,38.85,38.88,38002.0,36.1266,36.1451,36.0894,36.1173,38002.0
2023-03-22 12:25:00,38.87,38.92,38.86,38.86,43312.0,36.108,36.1544,36.0987,36.0987,43312.0
2023-03-22 12:30:00,38.86,38.89,38.84,38.85,58780.0,36.0987,36.1266,36.0801,36.0894,58780.0
2023-03-22 12:35:00,38.85,38.92,38.84,38.91,35727.0,36.0894,36.1544,36.0801,36.1451,35727.0
2023-03-22 12:40:00,38.91,38.93,38.88,38.91,29197.0,36.1451,36.1637,36.1173,36.1451,29197.0
2023-03-22 12:45:00,38.9,38.91,38.86,38.89,21731.0,36.1358,36.1451,36.0987,36.1266,21731.0
2023-03-22 12:50:00,38.89,38.91,38.85,38.86,29950.0,36.1266,36.1451,36.0894,36.0987,29950.0
2023-03-22 12:55:00,38.85,38.86,38.77,38.78,68294.0,36.0894,36.0987,36.0151,36.0244,68294.0
2023-03-22 13:00:00,38.77,38.81,38.75,38.76,38538.0,36.0151,36.0522,35.9965,36.0058,38538.0
2023-03-22 13:05:00,38.76,38.77,38.74,38.75,29414.0,36.0058,36.0151,35.9872,35.9965,29414.0
2023-03-22 13:10:00,38.75,38.77,38.73,38.76,37012.0,35.9965,36.0151,35.9779,36.0058,37012.0
2023-03-22 13:15:00,38.75,38.8,38.74,38.79,36314.0,35.9965,36.0429,35.9872,36.0337,36314.0
2023-03-22 13:20:00,38.78,38.79,38.74,38.75,25392.0,36.0244,36.0337,35.9872,35.9965,25392.0
2023-03-22 13:25:00,38.76,38.79,38.74,38.75,31860.0,36.0058,36.0337,35.9872,35.9965,31860.0
2023-03-22 13:30:00,38.75,38.8,38.75,38.75,25789.0,35.9965,36.0429,35.9965,35.9965,25789.0
2023-03-22 13:35:00,38.76,38.81,38.75,38.79,39924.0,36.0058,36.0522,35.9965,36.0337,39924.0
2023-03-22 13:40:00,38.8,38.8,38.74,38.76,24436.0,36.0429,36.0429,35.9872,36.0058,24436.0
2023-03-22 13:45:00,38.75,38.79,38.75,38.77,30274.0,35.9965,36.0337,35.9965,36.0151,30274.0
2023-03-22 13:50:00,38.77,38.79,38.75,38.77,29642.0,36.0151,36.0337,35.9965,36.0151,29642.0
2023-03-22 13:55:00,38.77,38.78,38.75,38.77,39125.0,36.0151,36.0244,35.9965,36.0151,39125.0
2023-03-22 14:00:00,38.78,38.97,38.73,38.92,144957.0,36.0244,36.2009,35.9779,36.1544,144957.0
2023-03-22 14:05:00,38.93,39.0,38.89,38.9,107253.0,36.1637,36.2287,36.1266,36.1358,107253.0
2023-03-22 14:10:00,38.91,38.93,38.77,38.8,96157.0,36.1451,36.1637,36.0151,36.0429,96157.0
2023-03-22 14:15:00,38.8,38.91,38.77,38.89,51087.0,36.0429,36.1451,36.0151,36.1266,51087.0
2023-03-22 14:20:00,38.89,38.89,38.79,38.83,38055.0,36.1266,36.1266,36.0337,36.0708,38055.0
2023-03-22 14:25:00,38.83,38.92,38.81,38.88,80664.0,36.0708,36.1544,36.0522,36.1173,80664.0
2023-03-22 14:30:00,38.89,39.0,38.8,38.9,139403.0,36.1266,36.2287,36.0429,36.1358,139403.0
2023-03-22 14:35:00,38.9,38.98,38.76,38.91,184184.0,36.1358,36.2102,36.0058,36.1451,184184.0
2023-03-22 14:40:00,38.92,39.16,38.92,39.11,115300.0,36.1544,36.3774,36.1544,36.3309,115300.0
2023-03-22 14:45:00,39.12,39.36,39.07,39.27,111178.0,36.3402,36.5632,36.2938,36.4796,111178.0
2023-03-22 14:50:00,39.27,39.29,39.03,39.05,112654.0,36.4796,36.4981,36.2566,36.2752,112654.0
2023-03-22 14:55:00,39.06,39.09,38.94,38.97,179179.0,36.2845,36.3123,36.173,36.2009,179179.0
2023-03-22 15:00:00,38.97,39.01,38.83,38.85,146892.0,36.2009,36.238,36.0708,36.0894,146892.0
2023-03-22 15:05:00,38.83,38.89,38.77,38.82,108109.0,36.0708,36.1266,36.0151,36.0615,108109.0
2023-03-22 15:10:00,38.83,38.96,38.79,38.94,114941.0,36.0708,36.1916,36.0337,36.173,114941.0
2023-03-22 15:15:00,38.95,39.01,38.9,38.95,83149.0,36.1823,36.238,36.1358,36.1823,83149.0
2023-03-22 15:20:00,38.96,39.11,38.94,39.04,98351.0,36.1916,36.3309,36.173,36.2659,98351.0
2023-03-22 15:25:00,39.04,39.07,38.97,39.03,60971.0,36.2659,36.2938,36.2009,36.2566,60971.0
2023-03-22 15:30:00,39.04,39.07,38.93,38.96,104117.0,36.2659,36.2938,36.1637,36.1916,104117.0
2023-03-22 15:35:00,38.97,38.98,38.83,38.87,93450.0,36.2009,36.2102,36.0708,36.108,93450.0
2023-03-22 15:40:00,38.88,38.92,38.83,38.84,119810.0,36.1173,36.1544,36.0708,36.0801,119810.0
2023-03-22 15:45:00,38.84,38.88,38.79,38.84,124425.0,36.0801,36.1173,36.0337,36.0801,124425.0
2023-03-22 15:50:00,38.83,38.83,38.6,38.63,317046.0,36.0708,36.0708,35.8572,35.885,317046.0
2023-03-22 15:55:00,38.64,38.64,38.5,38.51,628027.0,35.8943,35.8943,35.7643,35.7736,628027.0
2023-03-23 09:30:00,40.3,40.34,39.81,39.83,820366.0,37.4364,37.4735,36.9812,36.9998,820366.0
2023-03-23 09:35:00,39.83,40.43,39.79,40.08,563026.0,36.9998,37.5571,36.9626,37.232,563026.0
2023-03-23 09:40:00,40.08,40.25,40.03,40.14,251959.0,37.232,37.3899,37.1855,37.2877,251959.0
2023-03-23 09:45:00,40.14,40.22,40.01,40.07,171068.0,37.2877,37.362,37.167,37.2227,171068.0
2023-03-23 09:50:00,40.07,40.18,40.03,40.08,147404.0,37.2227,37.3249,37.1855,37.232,147404.0
2023-03-23 09:55:00,40.07,40.23,40.03,40.21,191003.0,37.2227,37.3713,37.1855,37.3528,191003.0
2023-03-23 10:00:00,40.22,40.44,40.19,40.38,292191.0,37.362,37.5664,37.3342,37.5107,292191.0
2023-03-23 10:05:00,40.38,40.43,40.24,40.41,188002.0,37.5107,37.5571,37.3806,37.5385,188002.0
2023-03-23 10:10:00,40.43,40.57,40.39,40.5,373248.0,37.5571,37.6872,37.52,37.6221,373248.0
2023-03-23 10:15:00,40.5,40.63,40.49,40.54,232364.0,37.6221,37.7429,37.6129,37.6593,232364.0
2023-03-23 10:20:00,40.54,40.58,40.33,40.37,174187.0,37.6593,37.6965,37.4642,37.5014,174187.0
2023-03-23 10:25:00,40.36,40.5,40.35,40.47,114734.0,37.4921,37.6221,37.4828,37.5943,114734.0
2023-03-23 10:30:00,40.47,40.59,40.43,40.5,94045.0,37.5943,37.7058,37.5571,37.6221,94045.0
2023-03-23 10:35:00,40.51,40.53,40.4,40.52,79369.0,37.6314,37.65,37.5293,37.6407,79369.0
2023-03-23 10:40:00,40.52,40.7,40.52,40.65,158957.0,37.6407,37.8079,37.6407,37.7615,158957.0
2023-03-23 10:45:00,40.66,40.77,40.65,40.66,165147.0,37.7708,37.873,37.7615,37.7708,165147.0
2023-03-23 10:50:00,40.66,40.77,40.58,40.73,106845.0,37.7708,37.873,37.6965,37.8358,106845.0
2023-03-23 10:55:00,40.73,40.74,40.64,40.67,73738.0,37.8358,37.8451,37.7522,37.7801,73738.0
2023-03-23 11:00:00,40.67,40.73,40.64,40.65,119522.0,37.7801,37.8358,37.7522,37.7615,119522.0
2023-03-23 11:05:00,40.66,40.72,40.62,40.72,76414.0,37.7708,37.8265,37.7336,37.8265,76414.0
2023-03-23 11:10:00,40.71,40.73,40.68,40.72,68107.0,37.8172,37.8358,37.7894,37.8265,68107.0
2023-03-23 11:15:00,40.72,40.73,40.64,40.65,117838.0,37.8265,37.8358,37.7522,37.7615,117838.0
2023-03-23 11:20:00,40.66,40.73,40.57,40.71,82009.0,37.7708,37.8358,37.6872,37.8172,82009.0
2023-03-23 11:25:00,40.71,40.72,40.58,40.61,76245.0,37.8172,37.8265,37.6965,37.7243,76245.0
2023-03-23 11:30:00,40.61,40.8,40.6,40.79,137005.0,37.7243,37.9008,37.715,37.8915,137005.0
2023-03-23 11:35:00,40.79,40.86,40.76,40.85,109064.0,37.8915,37.9566,37.8637,37.9473,109064.0
2023-03-23 11:40:00,40.85,40.89,40.84,40.87,90780.0,37.9473,37.9844,37.938,37.9659,90780.0
2023-03-23 11:45:00,40.86,40.9,40.83,40.87,72868.0,37.9566,37.9937,37.9287,37.9659,72868.0
2023-03-23 11:50:00,40.87,40.88,40.8,40.82,92869.0,37.9659,37.9751,37.9008,37.9194,92869.0
2023-03-23 11:55:00,40.82,40.82,40.73,40.75,75421.0,37.9194,37.9194,37.8358,37.8544,75421.0
2023-03-23 12:00:00,40.74,40.74,40.62,40.65,76926.0,37.8451,37.8451,37.7336,37.7615,76926.0
2023-03-23 12:05:00,40.65,40.66,40.57,40.57,50560.0,37.7615,37.7708,37.6872,37.6872,50560.0
2023-03-23 12:10:00,40.58,40.6,40.51,40.52,89071.0,37.6965,37.715,37.6314,37.6407,89071.0
2023-03-23 12:15:00,40.52,40.59,40.5,40.54,78965.0,37.6407,37.7058,37.6221,37.6593,78965.0
2023-03-23 12:20:00,40.55,40.55,40.42,40.42,71136.0,37.6686,37.6686,37.5478,37.5478,71136.0
2023-03-23 12:25:00,40.42,40.48,40.37,40.44,157090.0,37.5478,37.6036,37.5014,37.5664,157090.0
2023-03-23 12:30:00,40.43,40.44,40.32,40.36,86088.0,37.5571,37.5664,37.4549,37.4921,86088.0
2023-03-23 12:35:00,40.37,40.44,40.36,40.41,84871.0,37.5014,37.5664,37.4921,37.5385,84871.0
2023-03-23 12:40:00,40.41,40.42,40.34,40.34,43691.0,37.5385,37.5478,37.4735,37.4735,43691.0
2023-03-23 12:45:00,40.34,40.35,40.29,40.33,34667.0,37.4735,37.4828,37.4271,37.4642,34667.0
2023-03-23 12:50:00,40.34,40.41,40.33,40.34,29140.0,37.4735,37.5385,37.4642,37.4735,29140.0
2023-03-23 12:55:00,40.34,40.34,40.29,40.33,29827.0,37.4735,37.4735,37.4271,37.4642,29827.0
2023-03-23 13:00:00,40.33,40.34,40.29,40.34,33344.0,37.4642,37.4735,37.4271,37.4735,33344.0
2023-03-23 13:05:00,40.34,40.42,40.34,40.36,40227.0,37.4735,37.5478,37.4735,37.4921,40227.0
2023-03-23 13:10:00,40.36,40.36,40.23,40.23,51216.0,37.4921,37.4921,37.3713,37.3713,51216.0
2023-03-23 13:15:00,40.23,40.23,40.13,40.14,40928.0,37.3713,37.3713,37.2784,37.2877,40928.0
2023-03-23 13:20:00,40.15,40.18,40.12,40.12,43875.0,37.297,37.3249,37.2692,37.2692,43875.0
2023-03-23 13:25:00,40.12,40.14,40.04,40.12,63418.0,37.2692,37.2877,37.1948,37.2692,63418.0
2023-03-23 13:30:00,40.11,40.15,40.09,40.09,25189.0,37.2599,37.297,37.2413,37.2413,25189.0
2023-03-23 13:35:00,40.09,40.1,40.06,40.09,30723.0,37.2413,37.2506,37.2134,37.2413,30723.0
2023-03-23 13:40:00,40.09,40.17,40.09,40.16,21992.0,37.2413,37.3156,37.2413,37.3063,21992.0
2023-03-23 13:45:00,40.17,40.18,40.12,40.18,35975.0,37.3156,37.3249,37.2692,37.3249,35975.0
2023-03-23 13:50:00,40.19,40.2,40.12,40.13,21672.0,37.3342,37.3435,37.2692,37.2784,21672.0
2023-03-23 13:55:00,40.13,40.14,40.1,40.11,15832.0,37.2784,37.2877,37.2506,37.2599,15832.0
2023-03-23 14:00:00,40.12,40.16,40.06,40.07,59849.0,37.2692,37.3063,37.2134,37.2227,59849.0
2023-03-23 14:05:00,40.08,40.13,40.04,40.11,46897.0,37.232,37.2784,37.1948,37.2599,46897.0
2023-03-23 14:10:00,40.12,40.15,40.11,40.14,29802.0,37.2692,37.297,37.2599,37.2877,29802.0
2023-03-23 14:15:00,40.13,40.13,40.07,40.08,34610.0,37.2784,37.2784,37.2227,37.232,34610.0
2023-03-23 14:20:00,40.09,40.09,39.99,40.01,76957.0,37.2413,37.2413,37.1484,37.167,76957.0
2023-03-23 14:25:00,40.02,40.03,39.94,39.94,61093.0,37.1763,37.1855,37.1019,37.1019,61093.0
2023-03-23 14:30:00,39.95,39.98,39.88,39.91,68864.0,37.1112,37.1391,37.0462,37.0741,68864.0
2023-03-23 14:35:00,39.9,39.93,39.8,39.8,73163.0,37.0648,37.0927,36.9719,36.9719,73163.0
2023-03-23 14:40:00,39.8,39.82,39.74,39.75,59474.0,36.9719,36.9905,36.9162,36.9254,59474.0
2023-03-23 14:45:00,39.75,39.83,39.75,39.82,74318.0,36.9254,36.9998,36.9254,36.9905,74318.0
2023-03-23 14:50:00,39.81,39.84,39.73,39.76,55722.0,36.9812,37.009,36.9069,36.9347,55722.0
2023-03-23 14:55:00,39.76,39.85,39.68,39.85,135980.0,36.9347,37.0183,36.8604,37.0183,135980.0
2023-03-23 15:00:00,39.86,40.05,39.86,39.86,140824.0,37.0276,37.2041,37.0276,37.0276,140824.0
2023-03-23 15:05:00,39.86,39.9,39.78,39.88,32330.0,37.0276,37.0648,36.9533,37.0462,32330.0
2023-03-23 15:10:00,39.88,39.9,39.81,39.85,53345.0,37.0462,37.0648,36.9812,37.0183,53345.0
2023-03-23 15:15:00,39.85,39.88,39.71,39.72,75179.0,37.0183,37.0462,36.8883,36.8976,75179.0
2023-03-23 15:20:00,39.72,39.9,39.63,39.86,133720.0,36.8976,37.0648,36.814,37.0276,133720.0
2023-03-23 15:25:00,39.87,39.9,39.83,39.86,63183.0,37.0369,37.0648,36.9998,37.0276,63183.0
2023-03-23 15:30:00,39.85,39.97,39.83,39.93,101310.0,37.0183,37.1298,36.9998,37.0927,101310.0
2023-03-23 15:35:00,39.94,40.03,39.93,39.97,95922.0,37.1019,37.1855,37.0927,37.1298,95922.0
2023-03-23 15:40:00,39.97,40.01,39.93,39.99,100655.0,37.1298,37.167,37.0927,37.1484,100655.0
2023-03-23 15:45:00,39.98,40.1,39.98,40.05,121957.0,37.1391,37.2506,37.1391,37.2041,121957.0
2023-03-23 15:50:00,40.07,40.21,40.06,40.15,271062.0,37.2227,37.3528,37.2134,37.297,271062.0
2023-03-23 15:55:00,40.15,40.15,40.05,40.07,243927.0,37.297,37.297,37.2041,37.2227,243927.0
2023-03-24 09:30:00,39.91,40.42,39.87,40.36,314009.0,37.0741,37.5478,37.0369,37.4921,314009.0
2023-03-24 09:35:00,40.35,40.5,40.29,40.5,227692.0,37.4828,37.6221,37.4271,37.6221,227692.0
2023-03-24 09:40:00,40.49,40.65,40.34,40.61,201686.0,37.6129,37.7615,37.4735,37.7243,201686.0
2023-03-24 09:45:00,40.6,40.7,40.45,40.55,202630.0,37.715,37.8079,37.5757,37.6686,202630.0
2023-03-24 09:50:00,40.56,40.84,40.55,40.67,245037.0,37.6779,37.938,37.6686,37.7801,245037.0
2023-03-24 09:55:00,40.67,40.77,40.57,40.65,116062.0,37.7801,37.873,37.6872,37.7615,116062.0
2023-03-24 10:00:00,40.65,40.72,40.55,40.65,192726.0,37.7615,37.8265,37.6686,37.7615,192726.0
2023-03-24 10:05:00,40.65,40.71,40.39,40.44,98359.0,37.7615,37.8172,37.52,37.5664,98359.0
2023-03-24 10:10:00,40.44,40.44,40.21,40.25,208173.0,37.5664,37.5664,37.3528,37.3899,208173.0
2023-03-24 10:15:00,40.25,40.27,40.12,40.2,126152.0,37.3899,37.4085,37.2692,37.3435,126152.0
2023-03-24 10:20:00,40.2,40.24,40.12,40.22,98000.0,37.3435,37.3806,37.2692,37.362,98000.0
2023-03-24 10:25:00,40.23,40.35,40.21,40.31,69204.0,37.3713,37.4828,37.3528,37.4457,69204.0
2023-03-24 10:30:00,40.32,40.37,40.27,40.32,55609.0,37.4549,37.5014,37.4085,37.4549,55609.0
2023-03-24 10:35:00,40.31,40.32,40.13,40.13,98709.0,37.4457,37.4549,37.2784,37.2784,98709.0
2023-03-24 10:40:00,40.14,40.19,40.03,40.04,85635.0,37.2877,37.3342,37.1855,37.1948,85635.0
2023-03-24 10:45:00,40.06,40.17,40.06,40.11,48762.0,37.2134,37.3156,37.2134,37.2599,48762.0
2023-03-24 10:50:00,40.1,40.12,40.05,40.07,32399.0,37.2506,37.2692,37.2041,37.2227,32399.0
2023-03-24 10:55:00,40.07,40.22,40.07,40.22,44293.0,37.2227,37.362,37.2227,37.362,44293.0
2023-03-24 11:00:00,40.22,40.24,40.17,40.22,68186.0,37.362,37.3806,37.3156,37.362,68186.0
2023-03-24 11:05:00,40.23,40.24,40.03,40.03,62607.0,37.3713,37.3806,37.1855,37.1855,62607.0
2023-03-24 11:10:00,40.03,40.09,39.97,40.07,92870.0,37.1855,37.2413,37.1298,37.2227,92870.0
2023-03-24 11:15:00,40.07,40.21,40.06,40.16,73369.0,37.2227,37.3528,37.2134,37.3063,73369.0
2023-03-24 11:20:00,40.16,40.18,40.03,40.04,34745.0,37.3063,37.3249,37.1855,37.1948,34745.0
2023-03-24 11:25:00,40.05,40.08,40.0,40.05,43195.0,37.2041,37.232,37.1577,37.2041,43195.0
2023-03-24 11:30:00,40.04,40.06,39.96,40.05,57340.0,37.1948,37.2134,37.1205,37.2041,57340.0
2023-03-24 11:35:00,40.06,40.13,40.05,40.1,34569.0,37.2134,37.2784,37.2041,37.2506,34569.0
2023-03-24 11:40:00,40.12,40.13,40.07,40.09,27309.0,37.2692,37.2784,37.2227,37.2413,27309.0
2023-03-24 11:45:00,40.08,40.25,40.08,40.15,50395.0,37.232,37.3899,37.232,37.297,50395.0
2023-03-24 11:50:00,40.14,40.18,40.12,40.13,25050.0,37.2877,37.3249,37.2692,37.2784,25050.0
2023-03-24 11:55:00,40.13,40.19,40.12,40.14,40375.0,37.2784,37.3342,37.2692,37.2877,40375.0
2023-03-24 12:00:00,40.15,40.18,40.08,40.1,41783.0,37.297,37.3249,37.232,37.2506,41783.0
2023-03-24 12:05:00,40.1,40.1,40.0,40.0,42506.0,37.2506,37.2506,37.1577,37.1577,42506.0
2023-03-24 12:10:00,40.01,40.08,40.0,40.05,32237.0,37.167,37.232,37.1577,37.2041,32237.0
2023-03-24 12:15:00,40.05,40.05,39.94,39.98,59575.0,37.2041,37.2041,37.1019,37.1391,59575.0
2023-03-24 12:20:00,39.97,40.02,39.91,39.97,82329.0,37.1298,37.1763,37.0741,37.1298,82329.0
2023-03-24 12:25:00,39.96,39.99,39.88,39.91,44362.0,37.1205,37.1484,37.0462,37.0741,44362.0
2023-03-24 12:30:00,39.92,39.99,39.85,39.89,102201.0,37.0834,37.1484,37.0183,37.0555,102201.0
2023-03-24 12:35:00,39.9,39.99,39.9,39.95,63218.0,37.0648,37.1484,37.0648,37.1112,63218.0
2023-03-24 12:40:00,39.96,39.98,39.92,39.95,40101.0,37.1205,37.1391,37.0834,37.1112,40101.0
2023-03-24 12:45:00,39.96,40.06,39.95,40.06,89054.0,37.1205,37.2134,37.1112,37.2134,89054.0
2023-03-24 12:50:00,40.06,40.1,39.97,39.98,43407.0,37.2134,37.2506,37.1298,37.1391,43407.0
2023-03-24 12:55:00,39.98,40.11,39.98,40.07,32810.0,37.1391,37.2599,37.1391,37.2227,32810.0
2023-03-24 13:00:00,40.07,40.11,40.04,40.06,12522.0,37.2227,37.2599,37.1948,37.2134,12522.0
2023-03-24 13:05:00,40.05,40.1,40.04,40.07,22429.0,37.2041,37.2506,37.1948,37.2227,22429.0
2023-03-24 13:10:00,40.07,40.13,40.04,40.12,33739.0,37.2227,37.2784,37.1948,37.2692,33739.0
2023-03-24 13:15:00,40.13,40.14,40.05,40.07,35403.0,37.2784,37.2877,37.2041,37.2227,35403.0
2023-03-24 13:20:00,40.07,40.13,40.07,40.09,27244.0,37.2227,37.2784,37.2227,37.2413,27244.0
2023-03-24 13:25:00,40.1,40.19,40.1,40.13,54352.0,37.2506,37.3342,37.2506,37.2784,54352.0
2023-03-24 13:30:00,40.13,40.21,40.13,40.15,22696.0,37.2784,37.3528,37.2784,37.297,22696.0
2023-03-24 13:35:00,40.15,40.19,40.14,40.15,22442.0,37.297,37.3342,37.2877,37.297,22442.0
2023-03-24 13:40:00,40.15,40.16,40.07,40.1,31910.0,37.297,37.3063,37.2227,37.2506,31910.0
2023-03-24 13:45:00,40.09,40.12,40.05,40.05,49155.0,37.2413,37.2692,37.2041,37.2041,49155.0
2023-03-24 13:50:00,40.06,40.07,40.0,40.02,22299.0,37.2134,37.2227,37.1577,37.1763,22299.0
2023-03-24 13:55:00,40.01,40.05,39.98,40.03,33462.0,37.167,37.2041,37.1391,37.1855,33462.0
2023-03-24 14:00:00,40.04,40.1,40.04,40.07,25814.0,37.1948,37.2506,37.1948,37.2227,25814.0
2023-03-24 14:05:00,40.06,40.09,40.02,40.08,20605.0,37.2134,37.2413,37.1763,37.232,20605.0
2023-03-24 14:10:00,40.07,40.11,40.05,40.11,22212.0,37.2227,37.2599,37.2041,37.2599,22212.0
2023-03-24 14:15:00,40.1,40.16,40.1,40.14,19484.0,37.2506,37.3063,37.2506,37.2877,19484.0
2023-03-24 14:20:00,40.14,40.17,40.1,40.11,37587.0,37.2877,37.3156,37.2506,37.2599,37587.0
2023-03-24 14:25:00,40.11,40.15,40.1,40.15,18227.0,37.2599,37.297,37.2506,37.297,18227.0
2023-03-24 14:30:00,40.15,40.24,40.15,40.22,56413.0,37.297,37.3806,37.297,37.362,56413.0
2023-03-24 14:35:00,40.22,40.25,40.21,40.25,42462.0,37.362,37.3899,37.3528,37.3899,42462.0
2023-03-24 14:40:00,40.25,40.26,40.22,40.24,32269.0,37.3899,37.3992,37.362,37.3806,32269.0
2023-03-24 14:45:00,40.25,40.26,40.2,40.22,43692.0,37.3899,37.3992,37.3435,37.362,43692.0
2023-03-24 14:50:00,40.21,40.22,40.17,40.2,24930.0,37.3528,37.362,37.3156,37.3435,24930.0
2023-03-24 14:55:00,40.2,40.21,40.18,40.2,26027.0,37.3435,37.3528,37.3249,37.3435,26027.0
2023-03-24 15:00:00,40.2,40.23,40.17,40.17,36872.0,37.3435,37.3713,37.3156,37.3156,36872.0
2023-03-24 15:05:00,40.17,40.17,40.14,40.15,24440.0,37.3156,37.3156,37.2877,37.297,24440.0
2023-03-24 15:10:00,40.15,40.18,40.14,40.18,24131.0,37.297,37.3249,37.2877,37.3249,24131.0
2023-03-24 15:15:00,40.16,40.25,40.16,40.23,45300.0,37.3063,37.3899,37.3063,37.3713,45300.0
2023-03-24 15:20:00,40.23,40.31,40.21,40.27,71233.0,37.3713,37.4457,37.3528,37.4085,71233.0
2023-03-24 15:25:00,40.27,40.29,40.23,40.27,54129.0,37.4085,37.4271,37.3713,37.4085,54129.0
2023-03-24 15:30:00,40.28,40.3,40.26,40.28,44021.0,37.4178,37.4364,37.3992,37.4178,44021.0
2023-03-24 15:35:00,40.27,40.38,40.27,40.36,86652.0,37.4085,37.5107,37.4085,37.4921,86652.0
2023-03-24 15:40:00,40.36,40.37,40.3,40.31,50568.0,37.4921,37.5014,37.4364,37.4457,50568.0
2023-03-24 15:45:00,40.31,40.33,40.25,40.26,46724.0,37.4457,37.4642,37.3899,37.3992,46724.0
2023-03-24 15:50:00,40.25,40.26,40.21,40.21,72516.0,37.3899,37.3992,37.3528,37.3528,72516.0
2023-03-24 15:55:00,40.22,40.31,40.19,40.3,204282.0,37.362,37.4457,37.3342,37.4364,204282.0
2023-03-27 09:30:00,39.34,39.8,39.15,39.79,477266.0,36.5446,36.9719,36.3681,36.9626,477266.0
2023-03-27 09:35:00,39.78,39.89,39.67,39.72,221658.0,36.9533,37.0555,36.8511,36.8976,221658.0
2023-03-27 09:40:00,39.73,39.83,39.62,39.7,107244.0,36.9069,36.9998,36.8047,36.879,107244.0
2023-03-27 09:45:00,39.71,39.71,39.41,39.41,148529.0,36.8883,36.8883,36.6096,36.6096,148529.0
2023-03-27 09:50:00,39.41,39.54,39.35,39.39,154344.0,36.6096,36.7304,36.5539,36.591,154344.0
2023-03-27 09:55:00,39.39,39.52,39.31,39.48,238462.0,36.591,36.7118,36.5167,36.6746,238462.0
2023-03-27 10:00:00,39.48,39.62,39.42,39.61,156551.0,36.6746,36.8047,36.6189,36.7954,156551.0
2023-03-27 10:05:00,39.62,39.71,39.53,39.61,123298.0,36.8047,36.8883,36.7211,36.7954,123298.0
2023-03-27 10:10:00,39.62,39.65,39.49,39.51,71839.0,36.8047,36.8325,36.6839,36.7025,71839.0
2023-03-27 10:15:00,39.51,39.53,39.35,39.43,69727.0,36.7025,36.7211,36.5539,36.6282,69727.0
2023-03-27 10:20:00,39.44,39.5,39.39,39.43,98314.0,36.6375,36.6932,36.591,36.6282,98314.0
2023-03-27 10:25:00,39.44,39.48,39.35,39.46,95617.0,36.6375,36.6746,36.5539,36.6561,95617.0
2023-03-27 10:30:00,39.45,39.59,39.42,39.57,87799.0,36.6468,36.7768,36.6189,36.7582,87799.0
2023-03-27 10:35:00,39.56,39.6,39.46,39.54,99220.0,36.7489,36.7861,36.6561,36.7304,99220.0
2023-03-27 10:40:00,39.55,39.6,39.5,39.56,98873.0,36.7397,36.7861,36.6932,36.7489,98873.0
2023-03-27 10:45:00,39.54,39.67,39.53,39.57,56498.0,36.7304,36.8511,36.7211,36.7582,56498.0
2023-03-27 10:50:00,39.57,39.63,39.56,39.63,71420.0,36.7582,36.814,36.7489,36.814,71420.0
2023-03-27 10:55:00,39.63,39.71,39.58,39.59,70641.0,36.814,36.8883,36.7675,36.7768,70641.0
2023-03-27 11:00:00,39.59,39.65,39.58,39.64,37644.0,36.7768,36.8325,36.7675,36.8233,37644.0
2023-03-27 11:05:00,39.64,39.7,39.58,39.58,56473.0,36.8233,36.879,36.7675,36.7675,56473.0
2023-03-27 11:10:00,39.57,39.61,39.55,39.58,64699.0,36.7582,36.7954,36.7397,36.7675,64699.0
2023-03-27 11:15:00,39.58,39.64,39.54,39.54,57577.0,36.7675,36.8233,36.7304,36.7304,57577.0
2023-03-27 11:20:00,39.54,39.59,39.47,39.47,87372.0,36.7304,36.7768,36.6653,36.6653,87372.0
2023-03-27 11:25:00,39.48,39.5,39.42,39.46,71075.0,36.6746,36.6932,36.6189,36.6561,71075.0
2023-03-27 11:30:00,39.45,39.47,39.37,39.4,58912.0,36.6468,36.6653,36.5724,36.6003,58912.0
2023-03-27 11:35:00,39.4,39.42,39.35,39.4,44142.0,36.6003,36.6189,36.5539,36.6003,44142.0
2023-03-27 11:40:00,39.41,39.44,39.4,39.43,38096.0,36.6096,36.6375,36.6003,36.6282,38096.0
2023-03-27 11:45:00,39.43,39.49,39.42,39.49,47600.0,36.6282,36.6839,36.6189,36.6839,47600.0
2023-03-27 11:50:00,39.5,39.59,39.49,39.5,54920.0,36.6932,36.7768,36.6839,36.6932,54920.0
2023-03-27 11:55:00,39.5,39.5,39.44,39.46,70090.0,36.6932,36.6932,36.6375,36.6561,70090.0
2023-03-27 12:00:00,39.47,39.56,39.47,39.52,63009.0,36.6653,36.7489,36.6653,36.7118,63009.0
2023-03-27 12:05:00,39.52,39.53,39.46,39.5,67419.0,36.7118,36.7211,36.6561,36.6932,67419.0
2023-03-27 12:10:00,39.5,39.51,39.46,39.49,25881.0,36.6932,36.7025,36.6561,36.6839,25881.0
2023-03-27 12:15:00,39.5,39.54,39.48,39.51,32623.0,36.6932,36.7304,36.6746,36.7025,32623.0
2023-03-27 12:20:00,39.52,39.59,39.48,39.57,113715.0,36.7118,36.7768,36.6746,36.7582,113715.0
2023-03-27 12:25:00,39.55,39.56,39.49,39.51,40627.0,36.7397,36.7489,36.6839,36.7025,40627.0
2023-03-27 12:30:00,39.51,39.54,39.46,39.54,124353.0,36.7025,36.7304,36.6561,36.7304,124353.0
2023-03-27 12:35:00,39.55,39.58,39.51,39.53,46700.0,36.7397,36.7675,36.7025,36.7211,46700.0
2023-03-27 12:40:00,39.53,39.56,39.49,39.51,51532.0,36.7211,36.7489,36.6839,36.7025,51532.0
2023-03-27 12:45:00,39.51,39.54,39.49,39.54,57439.0,36.7025,36.7304,36.6839,36.7304,57439.0
2023-03-27 12:50:00,39.54,39.57,39.52,39.57,39154.0,36.7304,36.7582,36.7118,36.7582,39154.0
2023-03-27 12:55:00,39.57,39.59,39.56,39.58,30105.0,36.7582,36.7768,36.7489,36.7675,30105.0
2023-03-27 13:00:00,39.59,39.63,39.57,39.63,39808.0,36.7768,36.814,36.7582,36.814,39808.0
2023-03-27 13:05:00,39.62,39.64,39.61,39.61,38946.0,36.8047,36.8233,36.7954,36.7954,38946.0
2023-03-27 13:10:00,39.59,39.63,39.59,39.61,38812.0,36.7768,36.814,36.7768,36.7954,38812.0
2023-03-27 13:15:00,39.61,39.64,39.6,39.61,32053.0,36.7954,36.8233,36.7861,36.7954,32053.0
2023-03-27 13:20:00,39.61,39.69,39.61,39.67,28495.0,36.7954,36.8697,36.7954,36.8511,28495.0
2023-03-27 13:25:00,39.68,39.73,39.67,39.72,54305.0,36.8604,36.9069,36.8511,36.8976,54305.0
2023-03-27 13:30:00,39.72,39.73,39.68,39.71,47946.0,36.8976,36.9069,36.8604,36.8883,47946.0
2023-03-27 13:35:00,39.71,39.74,39.69,39.73,39241.0,36.8883,36.9162,36.8697,36.9069,39241.0
2023-03-27 13:40:00,39.73,39.81,39.73,39.8,34809.0,36.9069,36.9812,36.9069,36.9719,34809.0
2023-03-27 13:45:00,39.81,39.86,39.8,39.84,32195.0,36.9812,37.0276,36.9719,37.009,32195.0
2023-03-27 13:50:00,39.84,39.84,39.78,39.78,35273.0,37.009,37.009,36.9533,36.9533,35273.0
2023-03-27 13:55:00,39.78,39.81,39.77,39.81,21165.0,36.9533,36.9812,36.944,36.9812,21165.0
2023-03-27 14:00:00,39.8,39.81,39.72,39.78,136261.0,36.9719,36.9812,36.8976,36.9533,136261.0
2023-03-27 14:05:00,39.78,39.81,39.76,39.77,41393.0,36.9533,36.9812,36.9347,36.944,41393.0
2023-03-27 14:10:00,39.78,39.84,39.72,39.84,51824.0,36.9533,37.009,36.8976,37.009,51824.0
2023-03-27 14:15:00,39.83,39.88,39.81,39.88,31532.0,36.9998,37.0462,36.9812,37.0462,31532.0
2023-03-27 14:20:00,39.88,39.91,39.86,39.87,51335.0,37.0462,37.0741,37.0276,37.0369,51335.0
2023-03-27 14:25:00,39.87,39.91,39.87,39.87,50259.0,37.0369,37.0741,37.0369,37.0369,50259.0
2023-03-27 14:30:00,39.88,39.91,39.87,39.9,28785.0,37.0462,37.0741,37.0369,37.0648,28785.0
2023-03-27 14:35:00,39.9,39.93,39.89,39.92,28793.0,37.0648,37.0927,37.0555,37.0834,28793.0
2023-03-27 14:40:00,39.91,39.96,39.9,39.95,51393.0,37.0741,37.1205,37.0648,37.1112,51393.0
2023-03-27 14:45:00,39.95,39.96,39.9,39.91,16300.0,37.1112,37.1205,37.0648,37.0741,16300.0
2023-03-27 14:50:00,39.92,39.93,39.89,39.91,32933.0,37.0834,37.0927,37.0555,37.0741,32933.0
2023-03-27 14:55:00,39.9,39.92,39.88,39.88,22066.0,37.0648,37.0834,37.0462,37.0462,22066.0
2023-03-27 15:00:00,39.88,39.94,39.88,39.94,63625.0,37.0462,37.1019,37.0462,37.1019,63625.0
2023-03-27 15:05:00,39.93,39.95,39.86,39.86,43512.0,37.0927,37.1112,37.0276,37.0276,43512.0
2023-03-27 15:10:00,39.86,39.87,39.84,39.87,43523.0,37.0276,37.0369,37.009,37.0369,43523.0
2023-03-27 15:15:00,39.87,39.93,39.85,39.9,34412.0,37.0369,37.0927,37.0183,37.0648,34412.0
2023-03-27 15:20:00,39.9,39.92,39.88,39.91,38302.0,37.0648,37.0834,37.0462,37.0741,38302.0
2023-03-27 15:25:00,39.91,39.93,39.88,39.91,34874.0,37.0741,37.0927,37.0462,37.0741,34874.0
2023-03-27 15:30:00,39.92,39.92,39.86,39.87,50931.0,37.0834,37.0834,37.0276,37.0369,50931.0
2023-03-27 15:35:00,39.87,39.89,39.82,39.87,65483.0,37.0369,37.0555,36.9905,37.0369,65483.0
2023-03-27 15:40:00,39.87,39.89,39.84,39.86,56385.0,37.0369,37.0555,37.009,37.0276,56385.0
2023-03-27 15:45:00,39.85,39.87,39.82,39.84,78425.0,37.0183,37.0369,36.9905,37.009,78425.0
2023-03-27 15:50:00,39.83,39.87,39.79,39.83,149407.0,36.9998,37.0369,36.9626,36.9998,149407.0
2023-03-27 15:55:00,39.83,39.84,39.74,39.78,316676.0,36.9998,37.009,36.9162,36.9533,316676.0
2023-03-28 09:30:00,41.08,41.87,40.99,41.41,1105547.0,38.1609,38.8948,38.0773,38.4675,1105547.0
2023-03-28 09:35:00,41.41,41.45,40.86,41.3,457969.0,38.4675,38.5046,37.9566,38.3653,457969.0
2023-03-28 09:40:00,41.3,41.38,40.83,40.89,329906.0,38.3653,38.4396,37.9287,37.9844,329906.0
2023-03-28 09:45:00,40.9,40.93,40.64,40.77,359976.0,37.9937,38.0216,37.7522,37.873,359976.0
2023-03-28 09:50:00,40.77,41.1,40.7,41.04,266978.0,37.873,38.1795,37.8079,38.1238,266978.0
2023-03-28 09:55:00,41.04,41.04,40.67,40.88,148384.0,38.1238,38.1238,37.7801,37.9751,148384.0
2023-03-28 10:00:00,40.88,41.14,40.86,41.07,126434.0,37.9751,38.2167,37.9566,38.1516,126434.0
2023-03-28 10:05:00,41.07,41.14,40.73,40.87,173343.0,38.1516,38.2167,37.8358,37.9659,173343.0
2023-03-28 10:10:00,40.88,41.05,40.68,40.71,149809.0,37.9751,38.1331,37.7894,37.8172,149809.0
2023-03-28 10:15:00,40.71,40.99,40.66,40.7,207055.0,37.8172,38.0773,37.7708,37.8079,207055.0
2023-03-28 10:20:00,40.7,40.79,40.57,40.69,385221.0,37.8079,37.8915,37.6872,37.7986,385221.0
2023-03-28 10:25:00,40.69,40.87,40.66,40.79,212655.0,37.7986,37.9659,37.7708,37.8915,212655.0
2023-03-28 10:30:00,40.8,40.86,40.55,40.73,146012.0,37.9008,37.9566,37.6686,37.8358,146012.0
2023-03-28 10:35:00,40.73,40.87,40.62,40.81,199852.0,37.8358,37.9659,37.7336,37.9101,199852.0
2023-03-28 10:40:00,40.82,40.93,40.76,40.92,155290.0,37.9194,38.0216,37.8637,38.0123,155290.0
2023-03-28 10:45:00,40.92,41.02,40.88,40.93,212552.0,38.0123,38.1052,37.9751,38.0216,212552.0
2023-03-28 10:50:00,40.93,41.02,40.91,40.97,219828.0,38.0216,38.1052,38.003,38.0588,219828.0
2023-03-28 10:55:00,40.96,41.01,40.93,41.0,175256.0,38.0495,38.0959,38.0216,38.0866,175256.0
2023-03-28 11:00:00,41.0,41.12,40.98,41.06,192993.0,38.0866,38.1981,38.068,38.1424,192993.0
2023-03-28 11:05:00,41.08,41.13,41.0,41.11,112910.0,38.1609,38.2074,38.0866,38.1888,112910.0
2023-03-28 11:10:00,41.1,41.27,41.08,41.27,159158.0,38.1795,38.3374,38.1609,38.3374,159158.0
2023-03-28 11:15:00,41.29,41.4,41.26,41.34,191917.0,38.356,38.4582,38.3281,38.4025,191917.0
2023-03-28 11:20:00,41.34,41.37,41.26,41.32,123185.0,38.4025,38.4303,38.3281,38.3839,123185.0
2023-03-28 11:25:00,41.33,41.34,41.11,41.25,163192.0,38.3932,38.4025,38.1888,38.3189,163192.0
2023-03-28 11:30:00,41.26,41.33,41.23,41.28,65998.0,38.3281,38.3932,38.3003,38.3467,65998.0
2023-03-28 11:35:00,41.29,41.41,41.28,41.4,118013.0,38.356,38.4675,38.3467,38.4582,118013.0
2023-03-28 11:40:00,41.39,41.4,41.29,41.29,87406.0,38.4489,38.4582,38.356,38.356,87406.0
2023-03-28 11:45:00,41.29,41.39,41.29,41.38,128986.0,38.356,38.4489,38.356,38.4396,128986.0
2023-03-28 11:50:00,41.38,41.49,41.38,41.47,162535.0,38.4396,38.5418,38.4396,38.5232,162535.0
2023-03-28 11:55:00,41.47,41.51,41.31,41.32,203199.0,38.5232,38.5604,38.3746,38.3839,203199.0
2023-03-28 12:00:00,41.32,41.4,41.29,41.3,122088.0,38.3839,38.4582,38.356,38.3653,122088.0
2023-03-28 12:05:00,41.3,41.31,41.16,41.19,112444.0,38.3653,38.3746,38.2353,38.2631,112444.0
2023-03-28 12:10:00,41.2,41.22,41.12,41.15,78161.0,38.2724,38.291,38.1981,38.226,78161.0
2023-03-28 12:15:00,41.14,41.18,41.06,41.18,174182.0,38.2167,38.2538,38.1424,38.2538,174182.0
2023-03-28 12:20:00,41.18,41.3,41.18,41.29,75584.0,38.2538,38.3653,38.2538,38.356,75584.0
2023-03-28 12:25:00,41.29,41.39,41.28,41.37,54101.0,38.356,38.4489,38.3467,38.4303,54101.0
2023-03-28 12:30:00,41.37,41.45,41.37,41.45,74221.0,38.4303,38.5046,38.4303,38.5046,74221.0
2023-03-28 12:35:00,41.44,41.44,41.37,41.4,72578.0,38.4954,38.4954,38.4303,38.4582,72578.0
2023-03-28 12:40:00,41.39,41.47,41.37,41.41,70772.0,38.4489,38.5232,38.4303,38.4675,70772.0
2023-03-28 12:45:00,41.41,41.49,41.4,41.47,65068.0,38.4675,38.5418,38.4582,38.5232,65068.0
2023-03-28 12:50:00,41.47,41.49,41.42,41.44,57736.0,38.5232,38.5418,38.4768,38.4954,57736.0
2023-03-28 12:55:00,41.44,41.45,41.36,41.36,59820.0,38.4954,38.5046,38.421,38.421,59820.0
2023-03-28 13:00:00,41.37,41.46,41.36,41.44,68495.0,38.4303,38.5139,38.421,38.4954,68495.0
2023-03-28 13:05:00,41.44,41.45,41.39,41.44,43083.0,38.4954,38.5046,38.4489,38.4954,43083.0
2023-03-28 13:10:00,41.45,41.48,41.44,41.48,69296.0,38.5046,38.5325,38.4954,38.5325,69296.0
2023-03-28 13:15:00,41.48,41.58,41.47,41.55,162341.0,38.5325,38.6254,38.5232,38.5975,162341.0
2023-03-28 13:20:00,41.55,41.64,41.55,41.61,88797.0,38.5975,38.6811,38.5975,38.6533,88797.0
2023-03-28 13:25:00,41.61,41.64,41.56,41.63,61954.0,38.6533,38.6811,38.6068,38.6719,61954.0
2023-03-28 13:30:00,41.63,41.65,41.46,41.47,83717.0,38.6719,38.6904,38.5139,38.5232,83717.0
2023-03-28 13:35:00,41.46,41.49,41.42,41.46,65957.0,38.5139,38.5418,38.4768,38.5139,65957.0
2023-03-28 13:40:00,41.45,41.46,41.39,41.45,86254.0,38.5046,38.5139,38.4489,38.5046,86254.0
2023-03-28 13:45:00,41.45,41.46,41.39,41.4,65972.0,38.5046,38.5139,38.4489,38.4582,65972.0
2023-03-28 13:50:00,41.4,41.41,41.35,41.39,79221.0,38.4582,38.4675,38.4118,38.4489,79221.0
2023-03-28 13:55:00,41.39,41.4,41.37,41.4,58795.0,38.4489,38.4582,38.4303,38.4582,58795.0
2023-03-28 14:00:00,41.39,41.53,41.39,41.5,92827.0,38.4489,38.579,38.4489,38.5511,92827.0
2023-03-28 14:05:00,41.5,41.61,41.49,41.58,100984.0,38.5511,38.6533,38.5418,38.6254,100984.0
2023-03-28 14:10:00,41.57,41.59,41.51,41.53,77861.0,38.6161,38.6347,38.5604,38.579,77861.0
2023-03-28 14:15:00,41.52,41.56,41.49,41.53,68835.0,38.5697,38.6068,38.5418,38.579,68835.0
2023-03-28 14:20:00,41.54,41.54,41.44,41.45,108252.0,38.5882,38.5882,38.4954,38.5046,108252.0
2023-03-28 14:25:00,41.45,41.5,41.4,41.46,49791.0,38.5046,38.5511,38.4582,38.5139,49791.0
2023-03-28 14:30:00,41.45,41.46,41.37,41.41,41303.0,38.5046,38.5139,38.4303,38.4675,41303.0
2023-03-28 14:35:00,41.4,41.44,41.33,41.33,32339.0,38.4582,38.4954,38.3932,38.3932,32339.0
2023-03-28 14:40:00,41.33,41.4,41.32,41.38,32155.0,38.3932,38.4582,38.3839,38.4396,32155.0
2023-03-28 14:45:00,41.39,41.49,41.39,41.45,48257.0,38.4489,38.5418,38.4489,38.5046,48257.0
2023-03-28 14:50:00,41.44,41.51,41.41,41.45,35704.0,38.4954,38.5604,38.4675,38.5046,35704.0
2023-03-28 14:55:00,41.45,41.46,41.41,41.43,30210.0,38.5046,38.5139,38.4675,38.4861,30210.0
2023-03-28 15:00:00,41.43,41.51,41.43,41.48,69918.0,38.4861,38.5604,38.4861,38.5325,69918.0
2023-03-28 15:05:00,41.48,41.5,41.46,41.5,39793.0,38.5325,38.5511,38.5139,38.5511,39793.0
2023-03-28 15:10:00,41.5,41.53,41.42,41.44,65101.0,38.5511,38.579,38.4768,38.4954,65101.0
2023-03-28 15:15:00,41.44,41.44,41.38,41.41,76091.0,38.4954,38.4954,38.4396,38.4675,76091.0
2023-03-28 15:20:00,41.42,41.44,41.38,41.41,103942.0,38.4768,38.4954,38.4396,38.4675,103942.0
2023-03-28 15:25:00,41.4,41.44,41.33,41.37,68192.0,38.4582,38.4954,38.3932,38.4303,68192.0
2023-03-28 15:30:00,41.36,41.46,41.32,41.46,118370.0,38.421,38.5139,38.3839,38.5139,118370.0
2023-03-28 15:35:00,41.45,41.48,41.35,41.35,146256.0,38.5046,38.5325,38.4118,38.4118,146256.0
2023-03-28 15:40:00,41.36,41.43,41.33,41.43,118980.0,38.421,38.4861,38.3932,38.4861,118980.0
2023-03-28 15:45:00,41.42,41.47,41.36,41.43,154199.0,38.4768,38.5232,38.421,38.4861,154199.0
2023-03-28 15:50:00,41.44,41.54,41.43,41.49,259747.0,38.4954,38.5882,38.4861,38.5418,259747.0
2023-03-28 15:55:00,41.49,41.58,41.48,41.55,389084.0,38.5418,38.6254,38.5325,38.5975,389084.0
2023-03-29 09:30:00,40.92,41.04,40.68,40.88,387891.0,38.0123,38.1238,37.7894,37.9751,387891.0
2023-03-29 09:35:00,40.89,40.94,40.75,40.79,163401.0,37.9844,38.0309,37.8544,37.8915,163401.0
2023-03-29 09:40:00,40.8,40.85,40.56,40.8,330497.0,37.9008,37.9473,37.6779,37.9008,330497.0
2023-03-29 09:45:00,40.8,41.08,40.77,40.99,254178.0,37.9008,38.1609,37.873,38.0773,254178.0
2023-03-29 09:50:00,40.97,41.29,40.93,41.19,211162.0,38.0588,38.356,38.0216,38.2631,211162.0
2023-03-29 09:55:00,41.19,41.36,41.18,41.31,142462.0,38.2631,38.421,38.2538,38.3746,142462.0
2023-03-29 10:00:00,41.33,41.47,41.3,41.3,112572.0,38.3932,38.5232,38.3653,38.3653,112572.0
2023-03-29 10:05:00,41.31,41.62,41.23,41.54,337005.0,38.3746,38.6626,38.3003,38.5882,337005.0
2023-03-29 10:10:00,41.55,41.55,41.27,41.28,84425.0,38.5975,38.5975,38.3374,38.3467,84425.0
2023-03-29 10:15:00,41.27,41.47,41.24,41.47,62299.0,38.3374,38.5232,38.3096,38.5232,62299.0
2023-03-29 10:20:00,41.47,41.54,41.34,41.35,66246.0,38.5232,38.5882,38.4025,38.4118,66246.0
2023-03-29 10:25:00,41.36,41.38,41.25,41.35,61160.0,38.421,38.4396,38.3189,38.4118,61160.0
2023-03-29 10:30:00,41.35,41.35,41.2,41.26,73995.0,38.4118,38.4118,38.2724,38.3281,73995.0
2023-03-29 10:35:00,41.25,41.3,41.08,41.12,75668.0,38.3189,38.3653,38.1609,38.1981,75668.0
2023-03-29 10:40:00,41.13,41.15,41.04,41.09,69561.0,38.2074,38.226,38.1238,38.1702,69561.0
2023-03-29 10:45:00,41.09,41.12,41.03,41.03,68556.0,38.1702,38.1981,38.1145,38.1145,68556.0
2023-03-29 10:50:00,41.03,41.22,41.02,41.22,66968.0,38.1145,38.291,38.1052,38.291,66968.0
2023-03-29 10:55:00,41.21,41.27,41.14,41.27,54801.0,38.2817,38.3374,38.2167,38.3374,54801.0
2023-03-29 11:00:00,41.27,41.44,41.27,41.4,129517.0,38.3374,38.4954,38.3374,38.4582,129517.0
2023-03-29 11:05:00,41.4,41.47,41.33,41.45,92831.0,38.4582,38.5232,38.3932,38.5046,92831.0
2023-03-29 11:10:00,41.43,41.45,41.33,41.35,46725.0,38.4861,38.5046,38.3932,38.4118,46725.0
2023-03-29 11:15:00,41.35,41.4,41.28,41.39,68200.0,38.4118,38.4582,38.3467,38.4489,68200.0
2023-03-29 11:20:00,41.39,41.54,41.38,41.45,61953.0,38.4489,38.5882,38.4396,38.5046,61953.0
2023-03-29 11:25:00,41.46,41.59,41.41,41.56,60095.0,38.5139,38.6347,38.4675,38.6068,60095.0
2023-03-29 11:30:00,41.57,41.6,41.5,41.57,68668.0,38.6161,38.644,38.5511,38.6161,68668.0
2023-03-29 11:35:00,41.56,41.6,41.44,41.44,65465.0,38.6068,38.644,38.4954,38.4954,65465.0
2023-03-29 11:40:00,41.44,41.46,41.39,41.45,24436.0,38.4954,38.5139,38.4489,38.5046,24436.0
2023-03-29 11:45:00,41.46,41.5,41.44,41.46,17174.0,38.5139,38.5511,38.4954,38.5139,17174.0
2023-03-29 11:50:00,41.46,41.47,41.41,41.45,37250.0,38.5139,38.5232,38.4675,38.5046,37250.0
2023-03-29 11:55:00,41.44,41.48,41.41,41.45,23846.0,38.4954,38.5325,38.4675,38.5046,23846.0
2023-03-29 12:00:00,41.45,41.45,41.38,41.39,47507.0,38.5046,38.5046,38.4396,38.4489,47507.0
2023-03-29 12:05:00,41.38,41.42,41.31,41.42,64130.0,38.4396,38.4768,38.3746,38.4768,64130.0
2023-03-29 12:10:00,41.41,41.51,41.41,41.5,27136.0,38.4675,38.5604,38.4675,38.5511,27136.0
2023-03-29 12:15:00,41.5,41.5,41.44,41.44,21647.0,38.5511,38.5511,38.4954,38.4954,21647.0
2023-03-29 12:20:00,41.45,41.49,41.42,41.44,15613.0,38.5046,38.5418,38.4768,38.4954,15613.0
2023-03-29 12:25:00,41.43,41.44,41.41,41.43,14282.0,38.4861,38.4954,38.4675,38.4861,14282.0
2023-03-29 12:30:00,41.43,41.47,41.42,41.44,22256.0,38.4861,38.5232,38.4768,38.4954,22256.0
2023-03-29 12:35:00,41.43,41.45,41.41,41.42,30891.0,38.4861,38.5046,38.4675,38.4768,30891.0
2023-03-29 12:40:00,41.41,41.43,41.33,41.35,45319.0,38.4675,38.4861,38.3932,38.4118,45319.0
2023-03-29 12:45:00,41.35,41.36,41.29,41.34,38020.0,38.4118,38.421,38.356,38.4025,38020.0
2023-03-29 12:50:00,41.35,41.35,41.31,41.31,18877.0,38.4118,38.4118,38.3746,38.3746,18877.0
2023-03-29 12:55:00,41.32,41.32,41.25,41.29,30664.0,38.3839,38.3839,38.3189,38.356,30664.0
2023-03-29 13:00:00,41.28,41.31,41.25,41.31,17732.0,38.3467,38.3746,38.3189,38.3746,17732.0
2023-03-29 13:05:00,41.31,41.33,41.28,41.32,19816.0,38.3746,38.3932,38.3467,38.3839,19816.0
2023-03-29 13:10:00,41.33,41.35,41.3,41.35,50448.0,38.3932,38.4118,38.3653,38.4118,50448.0
2023-03-29 13:15:00,41.36,41.36,41.24,41.26,31437.0,38.421,38.421,38.3096,38.3281,31437.0
2023-03-29 13:20:00,41.26,41.29,41.25,41.26,15107.0,38.3281,38.356,38.3189,38.3281,15107.0
2023-03-29 13:25:00,41.27,41.31,41.26,41.31,25392.0,38.3374,38.3746,38.3281,38.3746,25392.0
2023-03-29 13:30:00,41.31,41.32,41.26,41.26,59667.0,38.3746,38.3839,38.3281,38.3281,59667.0
2023-03-29 13:35:00,41.27,41.28,41.23,41.24,45047.0,38.3374,38.3467,38.3003,38.3096,45047.0
2023-03-29 13:40:00,41.24,41.27,41.23,41.26,19014.0,38.3096,38.3374,38.3003,38.3281,19014.0
2023-03-29 13:45:00,41.26,41.29,41.23,41.28,21996.0,38.3281,38.356,38.3003,38.3467,21996.0
2023-03-29 13:50:00,41.29,41.34,41.28,41.29,35023.0,38.356,38.4025,38.3467,38.356,35023.0
2023-03-29 13:55:00,41.3,41.35,41.27,41.34,22942.0,38.3653,38.4118,38.3374,38.4025,22942.0
2023-03-29 14:00:00,41.34,41.37,41.3,41.33,61395.0,38.4025,38.4303,38.3653,38.3932,61395.0
2023-03-29 14:05:00,41.34,41.35,41.29,41.3,40531.0,38.4025,38.4118,38.356,38.3653,40531.0
2023-03-29 14:10:00,41.3,41.36,41.27,41.36,45100.0,38.3653,38.421,38.3374,38.421,45100.0
2023-03-29 14:15:00,41.36,41.41,41.34,41.34,54533.0,38.421,38.4675,38.4025,38.4025,54533.0
2023-03-29 14:20:00,41.35,41.36,41.32,41.35,59051.0,38.4118,38.421,38.3839,38.4118,59051.0
2023-03-29 14:25:00,41.34,41.37,41.33,41.34,72147.0,38.4025,38.4303,38.3932,38.4025,72147.0
2023-03-29 14:30:00,41.33,41.35,41.31,41.32,33544.0,38.3932,38.4118,38.3746,38.3839,33544.0
2023-03-29 14:35:00,41.32,41.36,41.3,41.36,33878.0,38.3839,38.421,38.3653,38.421,33878.0
2023-03-29 14:40:00,41.36,41.36,41.3,41.32,40379.0,38.421,38.421,38.3653,38.3839,40379.0
2023-03-29 14:45:00,41.32,41.38,41.29,41.37,73093.0,38.3839,38.4396,38.356,38.4303,73093.0
2023-03-29 14:50:00,41.37,41.38,41.27,41.3,77476.0,38.4303,38.4396,38.3374,38.3653,77476.0
2023-03-29 14:55:00,41.3,41.31,41.24,41.26,31503.0,38.3653,38.3746,38.3096,38.3281,31503.0
2023-03-29 15:00:00,41.25,41.32,41.23,41.27,114716.0,38.3189,38.3839,38.3003,38.3374,114716.0
2023-03-29 15:05:00,41.27,41.32,41.25,41.31,44489.0,38.3374,38.3839,38.3189,38.3746,44489.0
2023-03-29 15:10:00,41.31,41.31,41.23,41.27,60770.0,38.3746,38.3746,38.3003,38.3374,60770.0
2023-03-29 15:15:00,41.28,41.33,41.25,41.33,49860.0,38.3467,38.3932,38.3189,38.3932,49860.0
2023-03-29 15:20:00,41.33,41.33,41.24,41.25,77819.0,38.3932,38.3932,38.3096,38.3189,77819.0
2023-03-29 15:25:00,41.24,41.25,41.17,41.23,103205.0,38.3096,38.3189,38.2445,38.3003,103205.0
2023-03-29 15:30:00,41.23,41.24,41.13,41.15,71121.0,38.3003,38.3096,38.2074,38.226,71121.0
2023-03-29 15:35:00,41.14,41.15,41.1,41.12,90448.0,38.2167,38.226,38.1795,38.1981,90448.0
2023-03-29 15:40:00,41.11,41.18,41.1,41.16,98242.0,38.1888,38.2538,38.1795,38.2353,98242.0
2023-03-29 15:45:00,41.16,41.24,41.14,41.21,112114.0,38.2353,38.3096,38.2167,38.2817,112114.0
2023-03-29 15:50:00,41.21,41.25,41.18,41.2,196235.0,38.2817,38.3189,38.2538,38.2724,196235.0
2023-03-29 15:55:00,41.2,41.2,41.14,41.17,220498.0,38.2724,38.2724,38.2167,38.2445,220498.0
2023-03-30 09:30:00,43.64,43.89,43.18,43.87,1974302.0,40.539,40.7713,40.1117,40.7527,1974302.0
2023-03-30 09:35:00,43.88,44.25,43.71,43.82,1497922.0,40.762,41.1057,40.6041,40.7062,1497922.0
2023-03-30 09:40:00,43.83,44.43,43.83,44.42,1052813.0,40.7155,41.2729,40.7155,41.2636,1052813.0
2023-03-30 09:45:00,44.42,44.71,44.2,44.38,1030507.0,41.2636,41.533,41.0592,41.2264,1030507.0
2023-03-30 09:50:00,44.38,44.65,44.2,44.5,744538.0,41.2264,41.4773,41.0592,41.3379,744538.0
2023-03-30 09:55:00,44.5,44.56,43.97,44.1,699147.0,41.3379,41.3937,40.8456,40.9663,699147.0
2023-03-30 10:00:00,44.14,44.35,43.92,44.23,609620.0,41.0035,41.1986,40.7991,41.0871,609620.0
2023-03-30 10:05:00,44.22,44.28,43.95,44.25,332755.0,41.0778,41.1336,40.827,41.1057,332755.0
2023-03-30 10:10:00,44.24,44.34,43.69,43.75,614663.0,41.0964,41.1893,40.5855,40.6412,614663.0
2023-03-30 10:15:00,43.75,43.97,43.61,43.94,404085.0,40.6412,40.8456,40.5112,40.8177,404085.0
2023-03-30 10:20:00,43.95,44.02,43.66,43.68,288549.0,40.827,40.892,40.5576,40.5762,288549.0
2023-03-30 10:25:00,43.67,44.0,43.61,43.99,266597.0,40.5669,40.8734,40.5112,40.8642,266597.0
2023-03-30 10:30:00,43.99,44.06,43.71,43.71,304262.0,40.8642,40.9292,40.6041,40.6041,304262.0
2023-03-30 10:35:00,43.71,43.75,43.56,43.72,266893.0,40.6041,40.6412,40.4647,40.6133,266893.0
2023-03-30 10:40:00,43.71,43.9,43.68,43.83,204071.0,40.6041,40.7806,40.5762,40.7155,204071.0
2023-03-30 10:45:00,43.84,43.96,43.8,43.87,137511.0,40.7248,40.8363,40.6877,40.7527,137511.0
2023-03-30 10:50:00,43.88,44.17,43.82,44.13,289209.0,40.762,41.0314,40.7062,40.9942,289209.0
2023-03-30 10:55:00,44.12,44.24,44.06,44.12,347612.0,40.9849,41.0964,40.9292,40.9849,347612.0
2023-03-30 11:00:00,44.12,44.14,43.95,44.06,238299.0,40.9849,41.0035,40.827,40.9292,238299.0
2023-03-30 11:05:00,44.05,44.12,44.01,44.09,138949.0,40.9199,40.9849,40.8827,40.9571,138949.0
2023-03-30 11:10:00,44.09,44.29,44.06,44.29,215378.0,40.9571,41.1428,40.9292,41.1428,215378.0
2023-03-30 11:15:00,44.28,44.29,44.08,44.2,201043.0,41.1336,41.1428,40.9478,41.0592,201043.0
2023-03-30 11:20:00,44.2,44.37,44.16,44.33,166777.0,41.0592,41.2172,41.0221,41.18,166777.0
2023-03-30 11:25:00,44.32,44.36,44.23,44.33,246074.0,41.1707,41.2079,41.0871,41.18,246074.0
2023-03-30 11:30:00,44.32,44.36,44.1,44.28,316250.0,41.1707,41.2079,40.9663,41.1336,316250.0
2023-03-30 11:35:00,44.28,44.55,44.28,44.51,356687.0,41.1336,41.3844,41.1336,41.3472,356687.0
2023-03-30 11:40:00,44.52,44.65,44.51,44.62,325426.0,41.3565,41.4773,41.3472,41.4494,325426.0
2023-03-30 11:45:00,44.62,44.67,44.5,44.52,294628.0,41.4494,41.4958,41.3379,41.3565,294628.0
2023-03-30 11:50:00,44.52,44.82,44.49,44.8,464955.0,41.3565,41.6352,41.3286,41.6166,464955.0
2023-03-30 11:55:00,44.8,44.94,44.78,44.92,454627.0,41.6166,41.7467,41.598,41.7281,454627.0
2023-03-30 12:00:00,44.91,45.1,44.9,45.05,582515.0,41.7188,41.8953,41.7095,41.8488,582515.0
2023-03-30 12:05:00,45.05,45.11,44.99,45.05,369736.0,41.8488,41.9046,41.7931,41.8488,369736.0
2023-03-30 12:10:00,45.05,45.16,45.02,45.07,345941.0,41.8488,41.951,41.821,41.8674,345941.0
2023-03-30 12:15:00,45.06,45.1,44.85,44.85,354388.0,41.8581,41.8953,41.663,41.663,354388.0
2023-03-30 12:20:00,44.84,44.96,44.73,44.86,309907.0,41.6538,41.7652,41.5516,41.6723,309907.0
2023-03-30 12:25:00,44.85,44.89,44.67,44.74,152602.0,41.663,41.7002,41.4958,41.5609,152602.0
2023-03-30 12:30:00,44.73,44.86,44.68,44.68,250728.0,41.5516,41.6723,41.5051,41.5051,250728.0
2023-03-30 12:35:00,44.69,44.74,44.6,44.62,221025.0,41.5144,41.5609,41.4308,41.4494,221025.0
2023-03-30 12:40:00,44.62,44.87,44.58,44.86,206524.0,41.4494,41.6816,41.4122,41.6723,206524.0
2023-03-30 12:45:00,44.87,44.93,44.84,44.86,136622.0,41.6816,41.7374,41.6538,41.6723,136622.0
2023-03-30 12:50:00,44.87,44.95,44.85,44.89,122003.0,41.6816,41.7559,41.663,41.7002,122003.0
2023-03-30 12:55:00,44.9,44.93,44.82,44.84,108674.0,41.7095,41.7374,41.6352,41.6538,108674.0
2023-03-30 13:00:00,44.84,44.94,44.8,44.84,113621.0,41.6538,41.7467,41.6166,41.6538,113621.0
2023-03-30 13:05:00,44.84,44.93,44.77,44.8,129882.0,41.6538,41.7374,41.5887,41.6166,129882.0
2023-03-30 13:10:00,44.8,44.91,44.74,44.75,146440.0,41.6166,41.7188,41.5609,41.5702,146440.0
2023-03-30 13:15:00,44.75,44.79,44.7,44.77,112973.0,41.5702,41.6073,41.5237,41.5887,112973.0
2023-03-30 13:20:00,44.77,44.81,44.66,44.68,213404.0,41.5887,41.6259,41.4865,41.5051,213404.0
2023-03-30 13:25:00,44.67,44.76,44.59,44.73,174100.0,41.4958,41.5794,41.4215,41.5516,174100.0
2023-03-30 13:30:00,44.74,44.76,44.65,44.7,130398.0,41.5609,41.5794,41.4773,41.5237,130398.0
2023-03-30 13:35:00,44.69,44.7,44.5,44.51,199970.0,41.5144,41.5237,41.3379,41.3472,199970.0
2023-03-30 13:40:00,44.51,44.55,44.48,44.51,105042.0,41.3472,41.3844,41.3193,41.3472,105042.0
2023-03-30 13:45:00,44.51,44.56,44.41,44.41,176386.0,41.3472,41.3937,41.2543,41.2543,176386.0
2023-03-30 13:50:00,44.41,44.45,44.37,44.44,173831.0,41.2543,41.2915,41.2172,41.2822,173831.0
2023-03-30 13:55:00,44.44,44.5,44.39,44.41,158618.0,41.2822,41.3379,41.2357,41.2543,158618.0
2023-03-30 14:00:00,44.43,44.5,44.42,44.48,111313.0,41.2729,41.3379,41.2636,41.3193,111313.0
2023-03-30 14:05:00,44.48,44.5,44.37,44.41,111120.0,41.3193,41.3379,41.2172,41.2543,111120.0
2023-03-30 14:10:00,44.41,44.45,44.32,44.45,94644.0,41.2543,41.2915,41.1707,41.2915,94644.0
2023-03-30 14:15:00,44.45,44.5,44.44,44.47,91787.0,41.2915,41.3379,41.2822,41.31,91787.0
2023-03-30 14:20:00,44.47,44.47,44.38,44.39,99773.0,41.31,41.31,41.2264,41.2357,99773.0
2023-03-30 14:25:00,44.39,44.45,44.36,44.44,119841.0,41.2357,41.2915,41.2079,41.2822,119841.0
2023-03-30 14:30:00,44.45,44.54,44.38,44.48,157159.0,41.2915,41.3751,41.2264,41.3193,157159.0
2023-03-30 14:35:00,44.49,44.51,44.37,44.39,115403.0,41.3286,41.3472,41.2172,41.2357,115403.0
2023-03-30 14:40:00,44.39,44.4,44.33,44.38,103569.0,41.2357,41.245,41.18,41.2264,103569.0
2023-03-30 14:45:00,44.38,44.4,44.36,44.4,59314.0,41.2264,41.245,41.2079,41.245,59314.0
2023-03-30 14:50:00,44.4,44.49,44.39,44.44,121405.0,41.245,41.3286,41.2357,41.2822,121405.0
2023-03-30 14:55:00,44.44,44.48,44.41,44.47,109583.0,41.2822,41.3193,41.2543,41.31,109583.0
2023-03-30 15:00:00,44.47,44.64,44.46,44.64,152784.0,41.31,41.468,41.3008,41.468,152784.0
2023-03-30 15:05:00,44.64,44.66,44.59,44.61,143640.0,41.468,41.4865,41.4215,41.4401,143640.0
2023-03-30 15:10:00,44.62,44.66,44.59,44.59,127246.0,41.4494,41.4865,41.4215,41.4215,127246.0
2023-03-30 15:15:00,44.59,44.65,44.53,44.55,159891.0,41.4215,41.4773,41.3658,41.3844,159891.0
2023-03-30 15:20:00,44.55,44.61,44.52,44.59,269143.0,41.3844,41.4401,41.3565,41.4215,269143.0
2023-03-30 15:25:00,44.59,44.59,44.41,44.48,217626.0,41.4215,41.4215,41.2543,41.3193,217626.0
2023-03-30 15:30:00,44.48,44.52,44.47,44.47,163708.0,41.3193,41.3565,41.31,41.31,163708.0
2023-03-30 15:35:00,44.48,44.55,44.47,44.52,207635.0,41.3193,41.3844,41.31,41.3565,207635.0
2023-03-30 15:40:00,44.52,44.54,44.47,44.52,331792.0,41.3565,41.3751,41.31,41.3565,331792.0
2023-03-30 15:45:00,44.53,44.54,44.39,44.49,461514.0,41.3658,41.3751,41.2357,41.3286,461514.0
2023-03-30 15:50:00,44.48,44.48,44.32,44.36,511332.0,41.3193,41.3193,41.1707,41.2079,511332.0
2023-03-30 15:55:00,44.36,44.49,44.36,44.41,948513.0,41.2079,41.3286,41.2079,41.2543,948513.0
2023-03-31 09:30:00,44.46,44.62,44.15,44.47,951936.0,41.3008,41.4494,41.0128,41.31,951936.0
2023-03-31 09:35:00,44.47,44.64,44.23,44.33,312892.0,41.31,41.468,41.0871,41.18,312892.0
2023-03-31 09:40:00,44.34,44.39,44.06,44.12,306347.0,41.1893,41.2357,40.9292,40.9849,306347.0
2023-03-31 09:45:00,44.12,44.3,43.91,44.05,405679.0,40.9849,41.1521,40.7898,40.9199,405679.0
2023-03-31 09:50:00,44.05,44.19,43.74,43.75,448949.0,40.9199,41.0499,40.6319,40.6412,448949.0
2023-03-31 09:55:00,43.75,43.91,43.54,43.9,323842.0,40.6412,40.7898,40.4461,40.7806,323842.0
2023-03-31 10:00:00,43.91,43.95,43.77,43.83,349857.0,40.7898,40.827,40.6598,40.7155,349857.0
2023-03-31 10:05:00,43.83,43.85,43.71,43.75,165097.0,40.7155,40.7341,40.6041,40.6412,165097.0
2023-03-31 10:10:00,43.75,43.93,43.74,43.77,175652.0,40.6412,40.8084,40.6319,40.6598,175652.0
2023-03-31 10:15:00,43.76,43.77,43.61,43.7,113566.0,40.6505,40.6598,40.5112,40.5948,113566.0
2023-03-31 10:20:00,43.71,43.97,43.66,43.97,148743.0,40.6041,40.8456,40.5576,40.8456,148743.0
2023-03-31 10:25:00,43.97,44.14,43.9,44.12,183496.0,40.8456,41.0035,40.7806,40.9849,183496.0
2023-03-31 10:30:00,44.12,44.23,44.06,44.21,183247.0,40.9849,41.0871,40.9292,41.0685,183247.0
2023-03-31 10:35:00,44.21,44.31,44.18,44.23,187078.0,41.0685,41.1614,41.0407,41.0871,187078.0
2023-03-31 10:40:00,44.23,44.24,44.02,44.05,96330.0,41.0871,41.0964,40.892,40.9199,96330.0
2023-03-31 10:45:00,44.05,44.24,44.03,44.15,221483.0,40.9199,41.0964,40.9013,41.0128,221483.0
2023-03-31 10:50:00,44.15,44.16,44.0,44.01,212104.0,41.0128,41.0221,40.8734,40.8827,212104.0
2023-03-31 10:55:00,44.01,44.08,43.94,43.95,154387.0,40.8827,40.9478,40.8177,40.827,154387.0
2023-03-31 11:00:00,43.95,44.12,43.95,44.12,94443.0,40.827,40.9849,40.827,40.9849,94443.0
2023-03-31 11:05:00,44.12,44.29,44.1,44.19,256259.0,40.9849,41.1428,40.9663,41.0499,256259.0
2023-03-31 11:10:00,44.19,44.32,44.16,44.31,179903.0,41.0499,41.1707,41.0221,41.1614,179903.0
2023-03-31 11:15:00,44.32,44.32,44.2,44.3,162352.0,41.1707,41.1707,41.0592,41.1521,162352.0
2023-03-31 11:20:00,44.3,44.37,44.27,44.37,122542.0,41.1521,41.2172,41.1243,41.2172,122542.0
2023-03-31 11:25:00,44.37,44.38,44.22,44.27,150519.0,41.2172,41.2264,41.0778,41.1243,150519.0
2023-03-31 11:30:00,44.26,44.28,44.21,44.27,102646.0,41.115,41.1336,41.0685,41.1243,102646.0
2023-03-31 11:35:00,44.27,44.27,44.14,44.19,84515.0,41.1243,41.1243,41.0035,41.0499,84515.0
2023-03-31 11:40:00,44.19,44.22,44.11,44.12,74637.0,41.0499,41.0778,40.9756,40.9849,74637.0
2023-03-31 11:45:00,44.12,44.18,44.1,44.15,64032.0,40.9849,41.0407,40.9663,41.0128,64032.0
2023-03-31 11:50:00,44.15,44.22,44.13,44.19,89399.0,41.0128,41.0778,40.9942,41.0499,89399.0
2023-03-31 11:55:00,44.18,44.22,44.16,44.21,105534.0,41.0407,41.0778,41.0221,41.0685,105534.0
2023-03-31 12:00:00,44.2,44.24,44.17,44.23,65526.0,41.0592,41.0964,41.0314,41.0871,65526.0
2023-03-31 12:05:00,44.23,44.23,44.12,44.18,67074.0,41.0871,41.0871,40.9849,41.0407,67074.0
2023-03-31 12:10:00,44.18,44.22,44.17,44.2,145818.0,41.0407,41.0778,41.0314,41.0592,145818.0
2023-03-31 12:15:00,44.2,44.23,44.16,44.23,192153.0,41.0592,41.0871,41.0221,41.0871,192153.0
2023-03-31 12:20:00,44.23,44.27,44.19,44.27,118386.0,41.0871,41.1243,41.0499,41.1243,118386.0
2023-03-31 12:25:00,44.27,44.32,44.26,44.32,72542.0,41.1243,41.1707,41.115,41.1707,72542.0
2023-03-31 12:30:00,44.32,44.33,44.27,44.33,95841.0,41.1707,41.18,41.1243,41.18,95841.0
2023-03-31 12:35:00,44.33,44.49,44.32,44.48,199734.0,41.18,41.3286,41.1707,41.3193,199734.0
2023-03-31 12:40:00,44.48,44.53,44.46,44.51,116963.0,41.3193,41.3658,41.3008,41.3472,116963.0
2023-03-31 12:45:00,44.51,44.66,44.51,44.62,158708.0,41.3472,41.4865,41.3472,41.4494,158708.0
2023-03-31 12:50:00,44.63,44.72,44.57,44.59,169666.0,41.4587,41.5423,41.4029,41.4215,169666.0
2023-03-31 12:55:00,44.59,44.6,44.46,44.48,79560.0,41.4215,41.4308,41.3008,41.3193,79560.0
2023-03-31 13:00:00,44.48,44.52,44.45,44.46,80477.0,41.3193,41.3565,41.2915,41.3008,80477.0
2023-03-31 13:05:00,44.46,44.47,44.37,44.42,102582.0,41.3008,41.31,41.2172,41.2636,102582.0
2023-03-31 13:10:00,44.43,44.44,44.38,44.44,66116.0,41.2729,41.2822,41.2264,41.2822,66116.0
2023-03-31 13:15:00,44.43,44.53,44.33,44.39,128818.0,41.2729,41.3658,41.18,41.2357,128818.0
2023-03-31 13:20:00,44.39,44.45,44.39,44.43,72803.0,41.2357,41.2915,41.2357,41.2729,72803.0
2023-03-31 13:25:00,44.43,44.43,44.31,44.33,99379.0,41.2729,41.2729,41.1614,41.18,99379.0
2023-03-31 13:30:00,44.33,44.39,44.3,44.39,91431.0,41.18,41.2357,41.1521,41.2357,91431.0
2023-03-31 13:35:00,44.39,44.39,44.29,44.33,75434.0,41.2357,41.2357,41.1428,41.18,75434.0
2023-03-31 13:40:00,44.33,44.33,44.28,44.31,56674.0,41.18,41.18,41.1336,41.1614,56674.0
2023-03-31 13:45:00,44.3,44.31,44.21,44.23,86822.0,41.1521,41.1614,41.0685,41.0871,86822.0
2023-03-31 13:50:00,44.22,44.26,44.21,44.26,95630.0,41.0778,41.115,41.0685,41.115,95630.0
2023-03-31 13:55:00,44.26,44.27,44.22,44.26,51364.0,41.115,41.1243,41.0778,41.115,51364.0
2023-03-31 14:00:00,44.26,44.29,44.25,44.27,44795.0,41.115,41.1428,41.1057,41.1243,44795.0
2023-03-31 14:05:00,44.27,44.32,44.27,44.3,49635.0,41.1243,41.1707,41.1243,41.1521,49635.0
2023-03-31 14:10:00,44.3,44.3,44.2,44.24,74022.0,41.1521,41.1521,41.0592,41.0964,74022.0
2023-03-31 14:15:00,44.24,44.27,44.21,44.22,51482.0,41.0964,41.1243,41.0685,41.0778,51482.0
2023-03-31 14:20:00,44.21,44.24,44.19,44.23,109320.0,41.0685,41.0964,41.0499,41.0871,109320.0
2023-03-31 14:25:00,44.23,44.24,44.17,44.22,92210.0,41.0871,41.0964,41.0314,41.0778,92210.0
2023-03-31 14:30:00,44.22,44.24,44.19,44.23,72221.0,41.0778,41.0964,41.0499,41.0871,72221.0
2023-03-31 14:35:00,44.23,44.23,44.19,44.21,50995.0,41.0871,41.0871,41.0499,41.0685,50995.0
2023-03-31 14:40:00,44.21,44.22,44.17,44.19,154477.0,41.0685,41.0778,41.0314,41.0499,154477.0
2023-03-31 14:45:00,44.18,44.19,44.13,44.19,101102.0,41.0407,41.0499,40.9942,41.0499,101102.0
2023-03-31 14:50:00,44.19,44.19,44.13,44.16,57516.0,41.0499,41.0499,40.9942,41.0221,57516.0
2023-03-31 14:55:00,44.17,44.17,44.08,44.09,164637.0,41.0314,41.0314,40.9478,40.9571,164637.0
2023-03-31 15:00:00,44.09,44.12,44.06,44.09,83082.0,40.9571,40.9849,40.9292,40.9571,83082.0
2023-03-31 15:05:00,44.09,44.09,43.99,44.01,117083.0,40.9571,40.9571,40.8642,40.8827,117083.0
2023-03-31 15:10:00,44.01,44.04,43.99,44.01,86244.0,40.8827,40.9106,40.8642,40.8827,86244.0
2023-03-31 15:15:00,44.01,44.02,43.96,43.98,73395.0,40.8827,40.892,40.8363,40.8549,73395.0
2023-03-31 15:20:00,43.99,44.01,43.95,44.01,68256.0,40.8642,40.8827,40.827,40.8827,68256.0
2023-03-31 15:25:00,44.01,44.02,43.94,43.97,136346.0,40.8827,40.892,40.8177,40.8456,136346.0
2023-03-31 15:30:00,43.96,44.0,43.95,43.98,82512.0,40.8363,40.8734,40.827,40.8549,82512.0
2023-03-31 15:35:00,43.98,43.99,43.88,43.91,172049.0,40.8549,40.8642,40.762,40.7898,172049.0
2023-03-31 15:40:00,43.91,43.95,43.88,43.93,163721.0,40.7898,40.827,40.762,40.8084,163721.0
2023-03-31 15:45:00,43.92,43.93,43.86,43.88,267406.0,40.7991,40.8084,40.7434,40.762,267406.0
2023-03-31 15:50:00,43.88,43.91,43.68,43.84,587720.0,40.762,40.7898,40.5762,40.7248,587720.0
2023-03-31 15:55:00,43.83,43.91,43.82,43.89,476955.0,40.7155,40.7898,40.7062,40.7713,476955.0
2023-04-03 09:30:00,43.26,43.56,43.22,43.41,357906.0,40.186,40.4647,40.1489,40.3254,357906.0
2023-04-03 09:35:00,43.42,43.55,43.16,43.25,228774.0,40.3347,40.4554,40.0931,40.1767,228774.0
2023-04-03 09:40:00,43.23,43.31,42.97,43.22,284581.0,40.1582,40.2325,39.9166,40.1489,284581.0
2023-04-03 09:45:00,43.2,43.39,43.15,43.3,127829.0,40.1303,40.3068,40.0838,40.2232,127829.0
2023-04-03 09:50:00,43.3,43.31,43.01,43.02,218974.0,40.2232,40.2325,39.9538,39.9631,218974.0
2023-04-03 09:55:00,43.02,43.02,42.72,42.84,239904.0,39.9631,39.9631,39.6844,39.7959,239904.0
2023-04-03 10:00:00,42.85,43.1,42.85,43.04,198596.0,39.8052,40.0374,39.8052,39.9817,198596.0
2023-04-03 10:05:00,43.05,43.06,42.9,42.95,284605.0,39.991,40.0002,39.8516,39.8981,284605.0
2023-04-03 10:10:00,42.94,42.99,42.81,42.82,167175.0,39.8888,39.9352,39.768,39.7773,167175.0
2023-04-03 10:15:00,42.81,42.9,42.63,42.88,363896.0,39.768,39.8516,39.6008,39.833,363896.0
2023-04-03 10:20:00,42.89,42.91,42.65,42.67,208473.0,39.8423,39.8609,39.6194,39.638,208473.0
2023-04-03 10:25:00,42.68,42.71,42.62,42.64,128412.0,39.6472,39.6751,39.5915,39.6101,128412.0
2023-04-03 10:30:00,42.64,42.66,42.5,42.55,201446.0,39.6101,39.6287,39.48,39.5265,201446.0
2023-04-03 10:35:00,42.55,42.6,42.41,42.41,211672.0,39.5265,39.5729,39.3964,39.3964,211672.0
2023-04-03 10:40:00,42.42,42.42,42.22,42.24,207963.0,39.4057,39.4057,39.2199,39.2385,207963.0
2023-04-03 10:45:00,42.25,42.47,42.2,42.46,251452.0,39.2478,39.4522,39.2014,39.4429,251452.0
2023-04-03 10:50:00,42.47,42.51,42.33,42.43,104573.0,39.4522,39.4893,39.3221,39.415,104573.0
2023-04-03 10:55:00,42.43,42.43,42.21,42.22,196006.0,39.415,39.415,39.2106,39.2199,196006.0
2023-04-03 11:00:00,42.22,42.36,42.2,42.27,440055.0,39.2199,39.35,39.2014,39.2664,440055.0
2023-04-03 11:05:00,42.27,42.29,42.07,42.23,453080.0,39.2664,39.285,39.0806,39.2292,453080.0
2023-04-03 11:10:00,42.22,42.3,42.18,42.25,124341.0,39.2199,39.2942,39.1828,39.2478,124341.0
2023-04-03 11:15:00,42.25,42.31,42.17,42.3,109082.0,39.2478,39.3035,39.1735,39.2942,109082.0
2023-04-03 11:20:00,42.3,42.31,42.2,42.25,84487.0,39.2942,39.3035,39.2014,39.2478,84487.0
2023-04-03 11:25:00,42.25,42.43,42.25,42.39,166175.0,39.2478,39.415,39.2478,39.3779,166175.0
2023-04-03 11:30:00,42.39,42.5,42.35,42.48,143534.0,39.3779,39.48,39.3407,39.4615,143534.0
2023-04-03 11:35:00,42.49,42.54,42.48,42.52,87188.0,39.4707,39.5172,39.4615,39.4986,87188.0
2023-04-03 11:40:00,42.52,42.56,42.49,42.5,77291.0,39.4986,39.5358,39.4707,39.48,77291.0
2023-04-03 11:45:00,42.5,42.58,42.49,42.58,65753.0,39.48,39.5543,39.4707,39.5543,65753.0
2023-04-03 11:50:00,42.58,42.61,42.54,42.56,48451.0,39.5543,39.5822,39.5172,39.5358,48451.0
2023-04-03 11:55:00,42.55,42.62,42.53,42.56,69001.0,39.5265,39.5915,39.5079,39.5358,69001.0
2023-04-03 12:00:00,42.57,42.58,42.38,42.39,259979.0,39.5451,39.5543,39.3686,39.3779,259979.0
2023-04-03 12:05:00,42.4,42.51,42.39,42.51,83604.0,39.3871,39.4893,39.3779,39.4893,83604.0
2023-04-03 12:10:00,42.5,42.55,42.49,42.52,70479.0,39.48,39.5265,39.4707,39.4986,70479.0
2023-04-03 12:15:00,42.52,42.52,42.43,42.46,90420.0,39.4986,39.4986,39.415,39.4429,90420.0
2023-04-03 12:20:00,42.46,42.5,42.41,42.45,61427.0,39.4429,39.48,39.3964,39.4336,61427.0
2023-04-03 12:25:00,42.46,42.51,42.45,42.47,61187.0,39.4429,39.4893,39.4336,39.4522,61187.0
2023-04-03 12:30:00,42.46,42.46,42.39,42.44,41402.0,39.4429,39.4429,39.3779,39.4243,41402.0
2023-04-03 12:35:00,42.44,42.45,42.39,42.41,60130.0,39.4243,39.4336,39.3779,39.3964,60130.0
2023-04-03 12:40:00,42.43,42.43,42.33,42.37,75112.0,39.415,39.415,39.3221,39.3593,75112.0
2023-04-03 12:45:00,42.37,42.39,42.34,42.37,56296.0,39.3593,39.3779,39.3314,39.3593,56296.0
2023-04-03 12:50:00,42.36,42.37,42.25,42.27,58410.0,39.35,39.3593,39.2478,39.2664,58410.0
2023-04-03 12:55:00,42.27,42.3,42.25,42.27,59077.0,39.2664,39.2942,39.2478,39.2664,59077.0
2023-04-03 13:00:00,42.27,42.3,42.24,42.3,50855.0,39.2664,39.2942,39.2385,39.2942,50855.0
2023-04-03 13:05:00,42.3,42.37,42.29,42.36,51642.0,39.2942,39.3593,39.285,39.35,51642.0
2023-04-03 13:10:00,42.36,42.47,42.34,42.43,117100.0,39.35,39.4522,39.3314,39.415,117100.0
2023-04-03 13:15:00,42.43,42.43,42.36,42.4,44795.0,39.415,39.415,39.35,39.3871,44795.0
2023-04-03 13:20:00,42.4,42.4,42.34,42.4,50834.0,39.3871,39.3871,39.3314,39.3871,50834.0
2023-04-03 13:25:00,42.39,42.42,42.27,42.27,135107.0,39.3779,39.4057,39.2664,39.2664,135107.0
2023-04-03 13:30:00,42.27,42.38,42.27,42.34,76422.0,39.2664,39.3686,39.2664,39.3314,76422.0
2023-04-03 13:35:00,42.35,42.37,42.31,42.34,63680.0,39.3407,39.3593,39.3035,39.3314,63680.0
2023-04-03 13:40:00,42.34,42.35,42.25,42.27,75332.0,39.3314,39.3407,39.2478,39.2664,75332.0
2023-04-03 13:45:00,42.26,42.26,42.2,42.22,84881.0,39.2571,39.2571,39.2014,39.2199,84881.0
2023-04-03 13:50:00,42.22,42.29,42.15,42.19,130342.0,39.2199,39.285,39.1549,39.1921,130342.0
2023-04-03 13:55:00,42.19,42.23,42.17,42.2,47093.0,39.1921,39.2292,39.1735,39.2014,47093.0
2023-04-03 14:00:00,42.19,42.2,42.03,42.05,232301.0,39.1921,39.2014,39.0434,39.062,232301.0
2023-04-03 14:05:00,42.05,42.05,41.95,41.98,172061.0,39.062,39.062,38.9691,38.997,172061.0
2023-04-03 14:10:00,41.98,42.09,41.97,42.04,66191.0,38.997,39.0992,38.9877,39.0527,66191.0
2023-04-03 14:15:00,42.04,42.07,42.02,42.02,62245.0,39.0527,39.0806,39.0341,39.0341,62245.0
2023-04-03 14:20:00,42.02,42.07,42.0,42.06,53732.0,39.0341,39.0806,39.0156,39.0713,53732.0
2023-04-03 14:25:00,42.05,42.11,42.04,42.05,74754.0,39.062,39.1177,39.0527,39.062,74754.0
2023-04-03 14:30:00,42.05,42.08,42.04,42.08,31316.0,39.062,39.0899,39.0527,39.0899,31316.0
2023-04-03 14:35:00,42.08,42.1,42.06,42.09,48065.0,39.0899,39.1085,39.0713,39.0992,48065.0
2023-04-03 14:40:00,42.09,42.1,42.05,42.09,71485.0,39.0992,39.1085,39.062,39.0992,71485.0
2023-04-03 14:45:00,42.09,42.11,42.04,42.11,58083.0,39.0992,39.1177,39.0527,39.1177,58083.0
2023-04-03 14:50:00,42.11,42.15,42.06,42.07,77567.0,39.1177,39.1549,39.0713,39.0806,77567.0
2023-04-03 14:55:00,42.07,42.14,42.06,42.13,73681.0,39.0806,39.1456,39.0713,39.1363,73681.0
2023-04-03 15:00:00,42.13,42.21,42.12,42.19,84668.0,39.1363,39.2106,39.127,39.1921,84668.0
2023-04-03 15:05:00,42.19,42.27,42.18,42.26,67766.0,39.1921,39.2664,39.1828,39.2571,67766.0
2023-04-03 15:10:00,42.25,42.3,42.25,42.27,83048.0,39.2478,39.2942,39.2478,39.2664,83048.0
2023-04-03 15:15:00,42.27,42.28,42.23,42.24,93313.0,39.2664,39.2757,39.2292,39.2385,93313.0
2023-04-03 15:20:00,42.25,42.29,42.23,42.26,99865.0,39.2478,39.285,39.2292,39.2571,99865.0
2023-04-03 15:25:00,42.26,42.3,42.24,42.27,96394.0,39.2571,39.2942,39.2385,39.2664,96394.0
2023-04-03 15:30:00,42.28,42.3,42.23,42.27,99103.0,39.2757,39.2942,39.2292,39.2664,99103.0
2023-04-03 15:35:00,42.27,42.34,42.26,42.29,112670.0,39.2664,39.3314,39.2571,39.285,112670.0
2023-04-03 15:40:00,42.29,42.39,42.26,42.39,117558.0,39.285,39.3779,39.2571,39.3779,117558.0
2023-04-03 15:45:00,42.39,42.46,42.38,42.43,154452.0,39.3779,39.4429,39.3686,39.415,154452.0
2023-04-03 15:50:00,42.44,42.45,42.27,42.35,377341.0,39.4243,39.4336,39.2664,39.3407,377341.0
2023-04-03 15:55:00,42.35,42.4,42.34,42.38,467121.0,39.3407,39.3871,39.3314,39.3686,467121.0
2023-04-04 09:30:00,42.13,42.2,41.72,42.07,314916.0,39.1363,39.2014,38.7555,39.0806,314916.0
2023-04-04 09:35:00,42.06,42.44,42.05,42.21,179833.0,39.0713,39.4243,39.062,39.2106,179833.0
2023-04-04 09:40:00,42.22,42.24,41.75,41.82,182620.0,39.2199,39.2385,38.7833,38.8484,182620.0
2023-04-04 09:45:00,41.8,41.81,41.51,41.66,149656.0,38.8298,38.8391,38.5604,38.6997,149656.0
2023-04-04 09:50:00,41.64,41.75,41.62,41.68,133635.0,38.6811,38.7833,38.6626,38.7183,133635.0
2023-04-04 09:55:00,41.68,41.81,41.6,41.79,100197.0,38.7183,38.8391,38.644,38.8205,100197.0
2023-04-04 10:00:00,41.81,41.89,41.7,41.76,97084.0,38.8391,38.9134,38.7369,38.7926,97084.0
2023-04-04 10:05:00,41.75,41.8,41.68,41.71,100316.0,38.7833,38.8298,38.7183,38.7462,100316.0
2023-04-04 10:10:00,41.7,41.81,41.68,41.72,134176.0,38.7369,38.8391,38.7183,38.7555,134176.0
2023-04-04 10:15:00,41.72,41.75,41.62,41.67,86117.0,38.7555,38.7833,38.6626,38.709,86117.0
2023-04-04 10:20:00,41.66,41.71,41.58,41.6,132141.0,38.6997,38.7462,38.6254,38.644,132141.0
2023-04-04 10:25:00,41.61,41.7,41.54,41.64,73870.0,38.6533,38.7369,38.5882,38.6811,73870.0
2023-04-04 10:30:00,41.64,41.71,41.63,41.68,84339.0,38.6811,38.7462,38.6719,38.7183,84339.0
2023-04-04 10:35:00,41.68,41.69,41.61,41.67,52201.0,38.7183,38.7276,38.6533,38.709,52201.0
2023-04-04 10:40:00,41.66,41.67,41.55,41.64,83268.0,38.6997,38.709,38.5975,38.6811,83268.0
2023-04-04 10:45:00,41.64,41.66,41.54,41.63,55568.0,38.6811,38.6997,38.5882,38.6719,55568.0
2023-04-04 10:50:00,41.62,41.8,41.62,41.71,99791.0,38.6626,38.8298,38.6626,38.7462,99791.0
2023-04-04 10:55:00,41.7,41.71,41.61,41.63,47150.0,38.7369,38.7462,38.6533,38.6719,47150.0
2023-04-04 11:00:00,41.62,41.63,41.54,41.56,56795.0,38.6626,38.6719,38.5882,38.6068,56795.0
2023-04-04 11:05:00,41.56,41.6,41.51,41.54,165217.0,38.6068,38.644,38.5604,38.5882,165217.0
2023-04-04 11:10:00,41.53,41.57,41.49,41.52,184754.0,38.579,38.6161,38.5418,38.5697,184754.0
2023-04-04 11:15:00,41.51,41.53,41.41,41.46,115657.0,38.5604,38.579,38.4675,38.5139,115657.0
2023-04-04 11:20:00,41.46,41.63,41.46,41.58,59249.0,38.5139,38.6719,38.5139,38.6254,59249.0
2023-04-04 11:25:00,41.58,41.7,41.58,41.68,68796.0,38.6254,38.7369,38.6254,38.7183,68796.0
2023-04-04 11:30:00,41.67,41.7,41.57,41.58,43007.0,38.709,38.7369,38.6161,38.6254,43007.0
2023-04-04 11:35:00,41.58,41.67,41.57,41.67,31484.0,38.6254,38.709,38.6161,38.709,31484.0
2023-04-04 11:40:00,41.67,41.73,41.64,41.72,49505.0,38.709,38.7647,38.6811,38.7555,49505.0
2023-04-04 11:45:00,41.71,41.76,41.67,41.68,56168.0,38.7462,38.7926,38.709,38.7183,56168.0
2023-04-04 11:50:00,41.68,41.68,41.6,41.64,61248.0,38.7183,38.7183,38.644,38.6811,61248.0
2023-04-04 11:55:00,41.64,41.68,41.61,41.62,46994.0,38.6811,38.7183,38.6533,38.6626,46994.0
2023-04-04 12:00:00,41.63,41.68,41.6,41.6,27256.0,38.6719,38.7183,38.644,38.644,27256.0
2023-04-04 12:05:00,41.6,41.62,41.51,41.52,40381.0,38.644,38.6626,38.5604,38.5697,40381.0
2023-04-04 12:10:00,41.51,41.55,41.43,41.48,91456.0,38.5604,38.5975,38.4861,38.5325,91456.0
2023-04-04 12:15:00,41.48,41.6,41.45,41.55,76789.0,38.5325,38.644,38.5046,38.5975,76789.0
2023-04-04 12:20:00,41.55,41.56,41.49,41.51,33945.0,38.5975,38.6068,38.5418,38.5604,33945.0
2023-04-04 12:25:00,41.52,41.55,41.47,41.53,40875.0,38.5697,38.5975,38.5232,38.579,40875.0
2023-04-04 12:30:00,41.53,41.57,41.5,41.52,31912.0,38.579,38.6161,38.5511,38.5697,31912.0
2023-04-04 12:35:00,41.51,41.54,41.48,41.5,49809.0,38.5604,38.5882,38.5325,38.5511,49809.0
2023-04-04 12:40:00,41.51,41.55,41.51,41.53,35179.0,38.5604,38.5975,38.5604,38.579,35179.0
2023-04-04 12:45:00,41.54,41.57,41.52,41.53,39778.0,38.5882,38.6161,38.5697,38.579,39778.0
2023-04-04 12:50:00,41.52,41.56,41.5,41.51,42833.0,38.5697,38.6068,38.5511,38.5604,42833.0
2023-04-04 12:55:00,41.51,41.58,41.5,41.53,51048.0,38.5604,38.6254,38.5511,38.579,51048.0
2023-04-04 13:00:00,41.53,41.53,41.5,41.52,29046.0,38.579,38.579,38.5511,38.5697,29046.0
2023-04-04 13:05:00,41.52,41.54,41.49,41.5,33491.0,38.5697,38.5882,38.5418,38.5511,33491.0
2023-04-04 13:10:00,41.49,41.49,41.45,41.47,34099.0,38.5418,38.5418,38.5046,38.5232,34099.0
2023-04-04 13:15:00,41.48,41.52,41.48,41.51,24037.0,38.5325,38.5697,38.5325,38.5604,24037.0
2023-04-04 13:20:00,41.51,41.54,41.5,41.54,36879.0,38.5604,38.5882,38.5511,38.5882,36879.0
2023-04-04 13:25:00,41.54,41.55,41.51,41.53,28661.0,38.5882,38.5975,38.5604,38.579,28661.0
2023-04-04 13:30:00,41.54,41.61,41.54,41.56,39673.0,38.5882,38.6533,38.5882,38.6068,39673.0
2023-04-04 13:35:00,41.56,41.57,41.51,41.52,27732.0,38.6068,38.6161,38.5604,38.5697,27732.0
2023-04-04 13:40:00,41.52,41.56,41.5,41.51,38344.0,38.5697,38.6068,38.5511,38.5604,38344.0
2023-04-04 13:45:00,41.51,41.51,41.47,41.51,49789.0,38.5604,38.5604,38.5232,38.5604,49789.0
2023-04-04 13:50:00,41.51,41.51,41.46,41.48,30689.0,38.5604,38.5604,38.5139,38.5325,30689.0
2023-04-04 13:55:00,41.49,41.6,41.48,41.58,40723.0,38.5418,38.644,38.5325,38.6254,40723.0
2023-04-04 14:00:00,41.58,41.6,41.53,41.58,72702.0,38.6254,38.644,38.579,38.6254,72702.0
2023-04-04 14:05:00,41.57,41.58,41.53,41.57,112876.0,38.6161,38.6254,38.579,38.6161,112876.0
2023-04-04 14:10:00,41.57,41.66,41.56,41.64,44409.0,38.6161,38.6997,38.6068,38.6811,44409.0
2023-04-04 14:15:00,41.64,41.68,41.61,41.68,33309.0,38.6811,38.7183,38.6533,38.7183,33309.0
2023-04-04 14:20:00,41.67,41.72,41.65,41.65,77560.0,38.709,38.7555,38.6904,38.6904,77560.0
2023-04-04 14:25:00,41.66,41.71,41.65,41.71,35366.0,38.6997,38.7462,38.6904,38.7462,35366.0
2023-04-04 14:30:00,41.71,41.76,41.68,41.69,88524.0,38.7462,38.7926,38.7183,38.7276,88524.0
2023-04-04 14:35:00,41.7,41.84,41.61,41.83,257651.0,38.7369,38.8669,38.6533,38.8576,257651.0
2023-04-04 14:40:00,41.83,41.94,41.83,41.91,87954.0,38.8576,38.9598,38.8576,38.932,87954.0
2023-04-04 14:45:00,41.9,41.91,41.81,41.82,78377.0,38.9227,38.932,38.8391,38.8484,78377.0
2023-04-04 14:50:00,41.82,41.83,41.74,41.81,50626.0,38.8484,38.8576,38.774,38.8391,50626.0
2023-04-04 14:55:00,41.81,41.84,41.73,41.79,67500.0,38.8391,38.8669,38.7647,38.8205,67500.0
2023-04-04 15:00:00,41.79,41.8,41.73,41.78,59794.0,38.8205,38.8298,38.7647,38.8112,59794.0
2023-04-04 15:05:00,41.78,41.83,41.76,41.83,57593.0,38.8112,38.8576,38.7926,38.8576,57593.0
2023-04-04 15:10:00,41.82,41.85,41.77,41.83,56106.0,38.8484,38.8762,38.8019,38.8576,56106.0
2023-04-04 15:15:00,41.83,41.87,41.81,41.86,89210.0,38.8576,38.8948,38.8391,38.8855,89210.0
2023-04-04 15:20:00,41.86,41.92,41.84,41.87,79503.0,38.8855,38.9412,38.8669,38.8948,79503.0
2023-04-04 15:25:00,41.86,41.89,41.82,41.82,45026.0,38.8855,38.9134,38.8484,38.8484,45026.0
2023-04-04 15:30:00,41.82,41.84,41.76,41.8,97902.0,38.8484,38.8669,38.7926,38.8298,97902.0
2023-04-04 15:35:00,41.8,41.9,41.8,41.9,93821.0,38.8298,38.9227,38.8298,38.9227,93821.0
2023-04-04 15:40:00,41.9,41.9,41.82,41.83,79993.0,38.9227,38.9227,38.8484,38.8576,79993.0
2023-04-04 15:45:00,41.83,41.84,41.74,41.79,82748.0,38.8576,38.8669,38.774,38.8205,82748.0
2023-04-04 15:50:00,41.79,41.84,41.68,41.76,237290.0,38.8205,38.8669,38.7183,38.7926,237290.0
2023-04-04 15:55:00,41.77,41.86,41.72,41.86,327758.0,38.8019,38.8855,38.7555,38.8855,327758.0
2023-04-05 09:30:00,41.15,41.21,40.8,41.02,483759.0,38.8111,38.8677,38.481,38.6885,483759.0
2023-04-05 09:35:00,41.01,41.16,40.89,40.94,234809.0,38.6791,38.8206,38.5659,38.6131,234809.0
2023-04-05 09:40:00,40.94,41.13,40.9,40.98,91217.0,38.6131,38.7923,38.5754,38.6508,91217.0
2023-04-05 09:45:00,40.99,41.04,40.78,40.79,122492.0,38.6602,38.7074,38.4622,38.4716,122492.0
2023-04-05 09:50:00,40.79,40.8,40.58,40.67,159057.0,38.4716,38.481,38.2735,38.3584,159057.0
2023-04-05 09:55:00,40.68,40.79,40.63,40.74,84806.0,38.3679,38.4716,38.3207,38.4245,84806.0
2023-04-05 10:00:00,40.74,40.86,40.58,40.58,99012.0,38.4245,38.5376,38.2735,38.2735,99012.0
2023-04-05 10:05:00,40.58,40.65,40.52,40.54,127695.0,38.2735,38.3396,38.217,38.2358,127695.0
2023-04-05 10:10:00,40.53,40.55,40.3,40.34,196956.0,38.2264,38.2453,38.0095,38.0472,196956.0
2023-04-05 10:15:00,40.33,40.34,40.18,40.26,203673.0,38.0378,38.0472,37.8963,37.9717,203673.0
2023-04-05 10:20:00,40.25,40.35,40.24,40.34,112179.0,37.9623,38.0566,37.9529,38.0472,112179.0
2023-04-05 10:25:00,40.33,40.36,40.27,40.29,127064.0,38.0378,38.0661,37.9812,38.0,127064.0
2023-04-05 10:30:00,40.27,40.39,40.25,40.32,79600.0,37.9812,38.0943,37.9623,38.0283,79600.0
2023-04-05 10:35:00,40.32,40.43,40.3,40.41,78213.0,38.0283,38.1321,38.0095,38.1132,78213.0
2023-04-05 10:40:00,40.41,40.49,40.33,40.33,95255.0,38.1132,38.1887,38.0378,38.0378,95255.0
2023-04-05 10:45:00,40.33,40.34,40.16,40.16,168334.0,38.0378,38.0472,37.8774,37.8774,168334.0
2023-04-05 10:50:00,40.17,40.3,40.11,40.26,143049.0,37.8869,38.0095,37.8303,37.9717,143049.0
2023-04-05 10:55:00,40.27,40.3,40.15,40.17,63394.0,37.9812,38.0095,37.868,37.8869,63394.0
2023-04-05 11:00:00,40.17,40.19,40.09,40.13,146060.0,37.8869,37.9057,37.8114,37.8491,146060.0
2023-04-05 11:05:00,40.13,40.14,40.1,40.13,100237.0,37.8491,37.8586,37.8208,37.8491,100237.0
2023-04-05 11:10:00,40.12,40.21,40.11,40.17,104692.0,37.8397,37.9246,37.8303,37.8869,104692.0
2023-04-05 11:15:00,40.16,40.35,40.16,40.33,90424.0,37.8774,38.0566,37.8774,38.0378,90424.0
2023-04-05 11:20:00,40.33,40.41,40.3,40.4,56118.0,38.0378,38.1132,38.0095,38.1038,56118.0
2023-04-05 11:25:00,40.4,40.41,40.32,40.36,52247.0,38.1038,38.1132,38.0283,38.0661,52247.0
2023-04-05 11:30:00,40.36,40.43,40.34,40.4,30958.0,38.0661,38.1321,38.0472,38.1038,30958.0
2023-04-05 11:35:00,40.39,40.45,40.34,40.35,71951.0,38.0943,38.1509,38.0472,38.0566,71951.0
2023-04-05 11:40:00,40.35,40.41,40.34,40.35,65957.0,38.0566,38.1132,38.0472,38.0566,65957.0
2023-04-05 11:45:00,40.34,40.4,40.31,40.34,46505.0,38.0472,38.1038,38.0189,38.0472,46505.0
2023-04-05 11:50:00,40.34,40.36,40.32,40.33,38455.0,38.0472,38.0661,38.0283,38.0378,38455.0
2023-04-05 11:55:00,40.33,40.45,40.33,40.44,40305.0,38.0378,38.1509,38.0378,38.1415,40305.0
2023-04-05 12:00:00,40.43,40.44,40.35,40.36,54993.0,38.1321,38.1415,38.0566,38.0661,54993.0
2023-04-05 12:05:00,40.37,40.38,40.35,40.37,31699.0,38.0755,38.0849,38.0566,38.0755,31699.0
2023-04-05 12:10:00,40.37,40.45,40.36,40.39,22186.0,38.0755,38.1509,38.0661,38.0943,22186.0
2023-04-05 12:15:00,40.39,40.42,40.34,40.41,59219.0,38.0943,38.1226,38.0472,38.1132,59219.0
2023-04-05 12:20:00,40.41,40.43,40.38,40.4,27711.0,38.1132,38.1321,38.0849,38.1038,27711.0
2023-04-05 12:25:00,40.39,40.4,40.33,40.38,59057.0,38.0943,38.1038,38.0378,38.0849,59057.0
2023-04-05 12:30:00,40.38,40.39,40.35,40.39,60096.0,38.0849,38.0943,38.0566,38.0943,60096.0
2023-04-05 12:35:00,40.39,40.44,40.38,40.41,39026.0,38.0943,38.1415,38.0849,38.1132,39026.0
2023-04-05 12:40:00,40.41,40.57,40.4,40.56,169207.0,38.1132,38.2641,38.1038,38.2547,169207.0
2023-04-05 12:45:00,40.55,40.56,40.47,40.48,37935.0,38.2453,38.2547,38.1698,38.1792,37935.0
2023-04-05 12:50:00,40.48,40.49,40.43,40.48,63073.0,38.1792,38.1887,38.1321,38.1792,63073.0
2023-04-05 12:55:00,40.49,40.54,40.48,40.53,22686.0,38.1887,38.2358,38.1792,38.2264,22686.0
2023-04-05 13:00:00,40.52,40.54,40.48,40.51,38774.0,38.217,38.2358,38.1792,38.2075,38774.0
2023-04-05 13:05:00,40.52,40.53,40.49,40.52,26585.0,38.217,38.2264,38.1887,38.217,26585.0
2023-04-05 13:10:00,40.51,40.57,40.49,40.57,76557.0,38.2075,38.2641,38.1887,38.2641,76557.0
2023-04-05 13:15:00,40.57,40.61,40.56,40.59,21501.0,38.2641,38.3018,38.2547,38.283,21501.0
2023-04-05 13:20:00,40.59,40.63,40.59,40.61,33528.0,38.283,38.3207,38.283,38.3018,33528.0
2023-04-05 13:25:00,40.61,40.65,40.6,40.64,35588.0,38.3018,38.3396,38.2924,38.3301,35588.0
2023-04-05 13:30:00,40.64,40.69,40.63,40.65,42623.0,38.3301,38.3773,38.3207,38.3396,42623.0
2023-04-05 13:35:00,40.65,40.65,40.6,40.61,24676.0,38.3396,38.3396,38.2924,38.3018,24676.0
2023-04-05 13:40:00,40.61,40.63,40.59,40.61,26225.0,38.3018,38.3207,38.283,38.3018,26225.0
2023-04-05 13:45:00,40.6,40.62,40.58,40.59,23647.0,38.2924,38.3113,38.2735,38.283,23647.0
2023-04-05 13:50:00,40.59,40.6,40.57,40.59,15168.0,38.283,38.2924,38.2641,38.283,15168.0
2023-04-05 13:55:00,40.59,40.6,40.58,40.59,12411.0,38.283,38.2924,38.2735,38.283,12411.0
2023-04-05 14:00:00,40.6,40.65,40.59,40.63,29409.0,38.2924,38.3396,38.283,38.3207,29409.0
2023-04-05 14:05:00,40.63,40.7,40.63,40.67,52436.0,38.3207,38.3867,38.3207,38.3584,52436.0
2023-04-05 14:10:00,40.66,40.67,40.62,40.64,37950.0,38.349,38.3584,38.3113,38.3301,37950.0
2023-04-05 14:15:00,40.65,40.68,40.62,40.68,21713.0,38.3396,38.3679,38.3113,38.3679,21713.0
2023-04-05 14:20:00,40.68,40.69,40.65,40.68,24887.0,38.3679,38.3773,38.3396,38.3679,24887.0
2023-04-05 14:25:00,40.68,40.68,40.64,40.65,21856.0,38.3679,38.3679,38.3301,38.3396,21856.0
2023-04-05 14:30:00,40.64,40.72,40.63,40.71,44658.0,38.3301,38.4056,38.3207,38.3962,44658.0
2023-04-05 14:35:00,40.71,40.76,40.7,40.72,37967.0,38.3962,38.4433,38.3867,38.4056,37967.0
2023-04-05 14:40:00,40.72,40.73,40.67,40.68,32062.0,38.4056,38.415,38.3584,38.3679,32062.0
2023-04-05 14:45:00,40.69,40.7,40.64,40.66,28944.0,38.3773,38.3867,38.3301,38.349,28944.0
2023-04-05 14:50:00,40.65,40.65,40.59,40.62,14336.0,38.3396,38.3396,38.283,38.3113,14336.0
2023-04-05 14:55:00,40.62,40.63,40.56,40.58,37175.0,38.3113,38.3207,38.2547,38.2735,37175.0
2023-04-05 15:00:00,40.58,40.58,40.55,40.56,20803.0,38.2735,38.2735,38.2453,38.2547,20803.0
2023-04-05 15:05:00,40.56,40.58,40.46,40.47,47922.0,38.2547,38.2735,38.1604,38.1698,47922.0
2023-04-05 15:10:00,40.47,40.47,40.4,40.41,70722.0,38.1698,38.1698,38.1038,38.1132,70722.0
2023-04-05 15:15:00,40.41,40.47,40.41,40.46,57665.0,38.1132,38.1698,38.1132,38.1604,57665.0
2023-04-05 15:20:00,40.46,40.49,40.45,40.47,42871.0,38.1604,38.1887,38.1509,38.1698,42871.0
2023-04-05 15:25:00,40.47,40.51,40.46,40.48,45149.0,38.1698,38.2075,38.1604,38.1792,45149.0
2023-04-05 15:30:00,40.48,40.54,40.47,40.53,47989.0,38.1792,38.2358,38.1698,38.2264,47989.0
2023-04-05 15:35:00,40.54,40.57,40.5,40.55,88877.0,38.2358,38.2641,38.1981,38.2453,88877.0
2023-04-05 15:40:00,40.55,40.57,40.5,40.52,99380.0,38.2453,38.2641,38.1981,38.217,99380.0
2023-04-05 15:45:00,40.52,40.55,40.48,40.51,124788.0,38.217,38.2453,38.1792,38.2075,124788.0
2023-04-05 15:50:00,40.51,40.63,40.5,40.51,296877.0,38.2075,38.3207,38.1981,38.2075,296877.0
2023-04-05 15:55:00,40.51,40.53,40.47,40.51,343827.0,38.2075,38.2264,38.1698,38.2075,343827.0
2023-04-06 09:30:00,40.5,40.64,40.3,40.39,294461.0,38.1981,38.3301,38.0095,38.0943,294461.0
2023-04-06 09:35:00,40.43,40.53,40.16,40.16,104017.0,38.1321,38.2264,37.8774,37.8774,104017.0
2023-04-06 09:40:00,40.16,40.22,39.94,40.02,161848.0,37.8774,37.934,37.6699,37.7454,161848.0
2023-04-06 09:45:00,40.04,40.15,40.01,40.01,116002.0,37.7642,37.868,37.7359,37.7359,116002.0
2023-04-06 09:50:00,40.0,40.06,39.91,39.94,90395.0,37.7265,37.7831,37.6416,37.6699,90395.0
2023-04-06 09:55:00,39.94,39.99,39.85,39.99,69207.0,37.6699,37.7171,37.585,37.7171,69207.0
2023-04-06 10:00:00,39.99,40.13,39.94,40.12,161152.0,37.7171,37.8491,37.6699,37.8397,161152.0
2023-04-06 10:05:00,40.14,40.27,40.09,40.1,89121.0,37.8586,37.9812,37.8114,37.8208,89121.0
2023-04-06 10:10:00,40.1,40.26,40.09,40.25,39518.0,37.8208,37.9717,37.8114,37.9623,39518.0
2023-04-06 10:15:00,40.25,40.27,40.12,40.13,68188.0,37.9623,37.9812,37.8397,37.8491,68188.0
2023-04-06 10:20:00,40.12,40.16,40.08,40.15,61118.0,37.8397,37.8774,37.802,37.868,61118.0
2023-04-06 10:25:00,40.15,40.32,40.14,40.25,84199.0,37.868,38.0283,37.8586,37.9623,84199.0
2023-04-06 10:30:00,40.25,40.41,40.22,40.39,77596.0,37.9623,38.1132,37.934,38.0943,77596.0
2023-04-06 10:35:00,40.4,40.41,40.25,40.26,53152.0,38.1038,38.1132,37.9623,37.9717,53152.0
2023-04-06 10:40:00,40.26,40.27,40.15,40.27,145469.0,37.9717,37.9812,37.868,37.9812,145469.0
2023-04-06 10:45:00,40.27,40.38,40.27,40.33,62337.0,37.9812,38.0849,37.9812,38.0378,62337.0
2023-04-06 10:50:00,40.32,40.37,40.3,40.3,31191.0,38.0283,38.0755,38.0095,38.0095,31191.0
2023-04-06 10:55:00,40.3,40.35,40.26,40.31,41564.0,38.0095,38.0566,37.9717,38.0189,41564.0
2023-04-06 11:00:00,40.31,40.36,40.27,40.3,54492.0,38.0189,38.0661,37.9812,38.0095,54492.0
2023-04-06 11:05:00,40.3,40.31,40.26,40.27,46325.0,38.0095,38.0189,37.9717,37.9812,46325.0
2023-04-06 11:10:00,40.28,40.34,40.24,40.31,39651.0,37.9906,38.0472,37.9529,38.0189,39651.0
2023-04-06 11:15:00,40.3,40.36,40.29,40.33,119486.0,38.0095,38.0661,38.0,38.0378,119486.0
2023-04-06 11:20:00,40.32,40.34,40.27,40.32,55892.0,38.0283,38.0472,37.9812,38.0283,55892.0
2023-04-06 11:25:00,40.31,40.32,40.25,40.27,32690.0,38.0189,38.0283,37.9623,37.9812,32690.0
2023-04-06 11:30:00,40.27,40.33,40.25,40.3,28783.0,37.9812,38.0378,37.9623,38.0095,28783.0
2023-04-06 11:35:00,40.3,40.37,40.29,40.32,37478.0,38.0095,38.0755,38.0,38.0283,37478.0
2023-04-06 11:40:00,40.33,40.37,40.31,40.34,28539.0,38.0378,38.0755,38.0189,38.0472,28539.0
2023-04-06 11:45:00,40.34,40.38,40.34,40.36,42263.0,38.0472,38.0849,38.0472,38.0661,42263.0
2023-04-06 11:50:00,40.35,40.35,40.31,40.33,34544.0,38.0566,38.0566,38.0189,38.0378,34544.0
2023-04-06 11:55:00,40.32,40.4,40.32,40.4,32331.0,38.0283,38.1038,38.0283,38.1038,32331.0
2023-04-06 12:00:00,40.4,40.46,40.4,40.44,70833.0,38.1038,38.1604,38.1038,38.1415,70833.0
2023-04-06 12:05:00,40.44,40.58,40.44,40.58,65296.0,38.1415,38.2735,38.1415,38.2735,65296.0
2023-04-06 12:10:00,40.58,40.62,40.52,40.59,101197.0,38.2735,38.3113,38.217,38.283,101197.0
2023-04-06 12:15:00,40.58,40.62,40.58,40.61,64135.0,38.2735,38.3113,38.2735,38.3018,64135.0
2023-04-06 12:20:00,40.6,40.6,40.54,40.56,29366.0,38.2924,38.2924,38.2358,38.2547,29366.0
2023-04-06 12:25:00,40.56,40.6,40.56,40.6,21471.0,38.2547,38.2924,38.2547,38.2924,21471.0
2023-04-06 12:30:00,40.59,40.69,40.59,40.68,52673.0,38.283,38.3773,38.283,38.3679,52673.0
2023-04-06 12:35:00,40.68,40.7,40.66,40.69,30182.0,38.3679,38.3867,38.349,38.3773,30182.0
2023-04-06 12:40:00,40.69,40.71,40.67,40.69,15799.0,38.3773,38.3962,38.3584,38.3773,15799.0
2023-04-06 12:45:00,40.69,40.7,40.65,40.65,31152.0,38.3773,38.3867,38.3396,38.3396,31152.0
2023-04-06 12:50:00,40.66,40.67,40.54,40.54,50477.0,38.349,38.3584,38.2358,38.2358,50477.0
2023-04-06 12:55:00,40.54,40.54,40.48,40.5,74271.0,38.2358,38.2358,38.1792,38.1981,74271.0
2023-04-06 13:00:00,40.48,40.53,40.47,40.51,71370.0,38.1792,38.2264,38.1698,38.2075,71370.0
2023-04-06 13:05:00,40.51,40.54,40.45,40.45,51651.0,38.2075,38.2358,38.1509,38.1509,51651.0
2023-04-06 13:10:00,40.44,40.45,40.36,40.37,53888.0,38.1415,38.1509,38.0661,38.0755,53888.0
2023-04-06 13:15:00,40.37,40.42,40.34,40.37,41996.0,38.0755,38.1226,38.0472,38.0755,41996.0
2023-04-06 13:20:00,40.36,40.42,40.36,40.4,43573.0,38.0661,38.1226,38.0661,38.1038,43573.0
2023-04-06 13:25:00,40.4,40.42,40.38,40.41,21715.0,38.1038,38.1226,38.0849,38.1132,21715.0
2023-04-06 13:30:00,40.41,40.44,40.39,40.41,56115.0,38.1132,38.1415,38.0943,38.1132,56115.0
2023-04-06 13:35:00,40.41,40.55,40.4,40.53,91016.0,38.1132,38.2453,38.1038,38.2264,91016.0
2023-04-06 13:40:00,40.54,40.55,40.49,40.53,50197.0,38.2358,38.2453,38.1887,38.2264,50197.0
2023-04-06 13:45:00,40.53,40.55,40.5,40.52,21388.0,38.2264,38.2453,38.1981,38.217,21388.0
2023-04-06 13:50:00,40.52,40.53,40.5,40.51,22861.0,38.217,38.2264,38.1981,38.2075,22861.0
2023-04-06 13:55:00,40.51,40.53,40.49,40.51,12624.0,38.2075,38.2264,38.1887,38.2075,12624.0
2023-04-06 14:00:00,40.51,40.54,40.48,40.48,36466.0,38.2075,38.2358,38.1792,38.1792,36466.0
2023-04-06 14:05:00,40.48,40.53,40.48,40.52,18619.0,38.1792,38.2264,38.1792,38.217,18619.0
2023-04-06 14:10:00,40.53,40.61,40.53,40.6,85972.0,38.2264,38.3018,38.2264,38.2924,85972.0
2023-04-06 14:15:00,40.61,40.63,40.59,40.59,43185.0,38.3018,38.3207,38.283,38.283,43185.0
2023-04-06 14:20:00,40.59,40.65,40.56,40.64,44674.0,38.283,38.3396,38.2547,38.3301,44674.0
2023-04-06 14:25:00,40.63,40.63,40.61,40.63,20607.0,38.3207,38.3207,38.3018,38.3207,20607.0
2023-04-06 14:30:00,40.64,40.69,40.64,40.66,84030.0,38.3301,38.3773,38.3301,38.349,84030.0
2023-04-06 14:35:00,40.66,40.67,40.63,40.64,20928.0,38.349,38.3584,38.3207,38.3301,20928.0
2023-04-06 14:40:00,40.63,40.71,40.63,40.71,54078.0,38.3207,38.3962,38.3207,38.3962,54078.0
2023-04-06 14:45:00,40.71,40.73,40.68,40.73,56130.0,38.3962,38.415,38.3679,38.415,56130.0
2023-04-06 14:50:00,40.72,40.73,40.66,40.66,48958.0,38.4056,38.415,38.349,38.349,48958.0
2023-04-06 14:55:00,40.66,40.67,40.61,40.62,42111.0,38.349,38.3584,38.3018,38.3113,42111.0
2023-04-06 15:00:00,40.62,40.65,40.6,40.62,37053.0,38.3113,38.3396,38.2924,38.3113,37053.0
2023-04-06 15:05:00,40.63,40.65,40.62,40.63,19175.0,38.3207,38.3396,38.3113,38.3207,19175.0
2023-04-06 15:10:00,40.62,40.66,40.61,40.66,50390.0,38.3113,38.349,38.3018,38.349,50390.0
2023-04-06 15:15:00,40.66,40.67,40.63,40.65,47404.0,38.349,38.3584,38.3207,38.3396,47404.0
2023-04-06 15:20:00,40.65,40.7,40.64,40.69,43901.0,38.3396,38.3867,38.3301,38.3773,43901.0
2023-04-06 15:25:00,40.7,40.75,40.69,40.72,40054.0,38.3867,38.4339,38.3773,38.4056,40054.0
2023-04-06 15:30:00,40.72,40.79,40.71,40.76,73017.0,38.4056,38.4716,38.3962,38.4433,73017.0
2023-04-06 15:35:00,40.76,40.83,40.74,40.81,48695.0,38.4433,38.5093,38.4245,38.4905,48695.0
2023-04-06 15:40:00,40.8,40.83,40.77,40.83,72488.0,38.481,38.5093,38.4527,38.5093,72488.0
2023-04-06 15:45:00,40.83,40.87,40.82,40.87,75183.0,38.5093,38.5471,38.4999,38.5471,75183.0
2023-04-06 15:50:00,40.87,40.92,40.8,40.84,193990.0,38.5471,38.5942,38.481,38.5188,193990.0
2023-04-06 15:55:00,40.84,40.85,40.75,40.77,313002.0,38.5188,38.5282,38.4339,38.4527,313002.0
2023-04-10 09:30:00,39.38,39.39,39.05,39.35,611837.0,37.1418,37.1512,36.8305,37.1135,611837.0
2023-04-10 09:35:00,39.33,39.77,39.28,39.76,322540.0,37.0946,37.5096,37.0474,37.5002,322540.0
2023-04-10 09:40:00,39.76,39.81,39.62,39.79,88580.0,37.5002,37.5473,37.3681,37.5284,88580.0
2023-04-10 09:45:00,39.75,39.78,39.47,39.53,181341.0,37.4907,37.519,37.2266,37.2832,181341.0
2023-04-10 09:50:00,39.53,39.81,39.52,39.74,144753.0,37.2832,37.5473,37.2738,37.4813,144753.0
2023-04-10 09:55:00,39.75,39.79,39.69,39.71,79292.0,37.4907,37.5284,37.4341,37.453,79292.0
2023-04-10 10:00:00,39.7,39.7,39.51,39.6,168100.0,37.4436,37.4436,37.2644,37.3492,168100.0
2023-04-10 10:05:00,39.62,39.63,39.47,39.58,183188.0,37.3681,37.3775,37.2266,37.3304,183188.0
2023-04-10 10:10:00,39.59,39.67,39.46,39.48,131628.0,37.3398,37.4153,37.2172,37.2361,131628.0
2023-04-10 10:15:00,39.49,39.57,39.48,39.55,64499.0,37.2455,37.321,37.2361,37.3021,64499.0
2023-04-10 10:20:00,39.55,39.55,39.47,39.51,92934.0,37.3021,37.3021,37.2266,37.2644,92934.0
2023-04-10 10:25:00,39.52,39.53,39.36,39.4,200708.0,37.2738,37.2832,37.1229,37.1606,200708.0
2023-04-10 10:30:00,39.41,39.43,39.34,39.41,75870.0,37.17,37.1889,37.104,37.17,75870.0
2023-04-10 10:35:00,39.41,39.54,39.39,39.51,95849.0,37.17,37.2927,37.1512,37.2644,95849.0
2023-04-10 10:40:00,39.5,39.66,39.49,39.66,97302.0,37.2549,37.4058,37.2455,37.4058,97302.0
2023-04-10 10:45:00,39.66,39.73,39.6,39.73,96114.0,37.4058,37.4719,37.3492,37.4719,96114.0
2023-04-10 10:50:00,39.73,39.75,39.66,39.69,74866.0,37.4719,37.4907,37.4058,37.4341,74866.0
2023-04-10 10:55:00,39.69,39.69,39.58,39.59,343144.0,37.4341,37.4341,37.3304,37.3398,343144.0
2023-04-10 11:00:00,39.59,39.74,39.59,39.73,82536.0,37.3398,37.4813,37.3398,37.4719,82536.0
2023-04-10 11:05:00,39.72,39.73,39.64,39.65,58989.0,37.4624,37.4719,37.387,37.3964,58989.0
2023-04-10 11:10:00,39.65,39.74,39.64,39.73,72337.0,37.3964,37.4813,37.387,37.4719,72337.0
2023-04-10 11:15:00,39.74,39.78,39.67,39.71,50602.0,37.4813,37.519,37.4153,37.453,50602.0
2023-04-10 11:20:00,39.71,39.76,39.69,39.7,31915.0,37.453,37.5002,37.4341,37.4436,31915.0
2023-04-10 11:25:00,39.69,39.72,39.67,39.69,33711.0,37.4341,37.4624,37.4153,37.4341,33711.0
2023-04-10 11:30:00,39.69,39.7,39.58,39.59,50929.0,37.4341,37.4436,37.3304,37.3398,50929.0
2023-04-10 11:35:00,39.59,39.66,39.58,39.62,113833.0,37.3398,37.4058,37.3304,37.3681,113833.0
2023-04-10 11:40:00,39.63,39.64,39.58,39.63,43665.0,37.3775,37.387,37.3304,37.3775,43665.0
2023-04-10 11:45:00,39.63,39.64,39.55,39.56,46598.0,37.3775,37.387,37.3021,37.3115,46598.0
2023-04-10 11:50:00,39.56,39.57,39.5,39.51,40313.0,37.3115,37.321,37.2549,37.2644,40313.0
2023-04-10 11:55:00,39.51,39.52,39.45,39.48,78217.0,37.2644,37.2738,37.2078,37.2361,78217.0
2023-04-10 12:00:00,39.47,39.48,39.4,39.43,67112.0,37.2266,37.2361,37.1606,37.1889,67112.0
2023-04-10 12:05:00,39.43,39.47,39.42,39.47,48523.0,37.1889,37.2266,37.1795,37.2266,48523.0
2023-04-10 12:10:00,39.48,39.49,39.46,39.47,29066.0,37.2361,37.2455,37.2172,37.2266,29066.0
2023-04-10 12:15:00,39.47,39.52,39.46,39.51,39588.0,37.2266,37.2738,37.2172,37.2644,39588.0
2023-04-10 12:20:00,39.52,39.53,39.47,39.49,41194.0,37.2738,37.2832,37.2266,37.2455,41194.0
2023-04-10 12:25:00,39.49,39.51,39.48,39.5,15972.0,37.2455,37.2644,37.2361,37.2549,15972.0
2023-04-10 12:30:00,39.5,39.55,39.46,39.54,52807.0,37.2549,37.3021,37.2172,37.2927,52807.0
2023-04-10 12:35:00,39.54,39.65,39.51,39.64,53993.0,37.2927,37.3964,37.2644,37.387,53993.0
2023-04-10 12:40:00,39.64,39.67,39.63,39.67,25122.0,37.387,37.4153,37.3775,37.4153,25122.0
2023-04-10 12:45:00,39.66,39.68,39.63,39.68,61949.0,37.4058,37.4247,37.3775,37.4247,61949.0
2023-04-10 12:50:00,39.68,39.71,39.65,39.66,23016.0,37.4247,37.453,37.3964,37.4058,23016.0
2023-04-10 12:55:00,39.66,39.71,39.65,39.71,37750.0,37.4058,37.453,37.3964,37.453,37750.0
2023-04-10 13:00:00,39.71,39.74,39.7,39.73,28240.0,37.453,37.4813,37.4436,37.4719,28240.0
2023-04-10 13:05:00,39.73,39.76,39.71,39.76,63773.0,37.4719,37.5002,37.453,37.5002,63773.0
2023-04-10 13:10:00,39.76,39.76,39.73,39.74,22686.0,37.5002,37.5002,37.4719,37.4813,22686.0
2023-04-10 13:15:00,39.74,39.74,39.68,39.7,39159.0,37.4813,37.4813,37.4247,37.4436,39159.0
2023-04-10 13:20:00,39.7,39.71,39.68,39.68,29873.0,37.4436,37.453,37.4247,37.4247,29873.0
2023-04-10 13:25:00,39.69,39.73,39.68,39.71,31854.0,37.4341,37.4719,37.4247,37.453,31854.0
2023-04-10 13:30:00,39.71,39.74,39.69,39.7,24572.0,37.453,37.4813,37.4341,37.4436,24572.0
2023-04-10 13:35:00,39.71,39.72,39.66,39.66,19191.0,37.453,37.4624,37.4058,37.4058,19191.0
2023-04-10 13:40:00,39.66,39.67,39.63,39.67,17893.0,37.4058,37.4153,37.3775,37.4153,17893.0
2023-04-10 13:45:00,39.67,39.74,39.67,39.73,28169.0,37.4153,37.4813,37.4153,37.4719,28169.0
2023-04-10 13:50:00,39.72,39.72,39.69,39.7,31163.0,37.4624,37.4624,37.4341,37.4436,31163.0
2023-04-10 13:55:00,39.71,39.71,39.66,39.69,26198.0,37.453,37.453,37.4058,37.4341,26198.0
2023-04-10 14:00:00,39.69,39.71,39.66,39.71,17054.0,37.4341,37.453,37.4058,37.453,17054.0
2023-04-10 14:05:00,39.71,39.72,39.68,39.68,29525.0,37.453,37.4624,37.4247,37.4247,29525.0
2023-04-10 14:10:00,39.68,39.69,39.66,39.68,38706.0,37.4247,37.4341,37.4058,37.4247,38706.0
2023-04-10 14:15:00,39.68,39.71,39.68,39.71,21439.0,37.4247,37.453,37.4247,37.453,21439.0
2023-04-10 14:20:00,39.71,39.75,39.7,39.74,39728.0,37.453,37.4907,37.4436,37.4813,39728.0
2023-04-10 14:25:00,39.73,39.74,39.71,39.72,19976.0,37.4719,37.4813,37.453,37.4624,19976.0
2023-04-10 14:30:00,39.72,39.74,39.7,39.73,41485.0,37.4624,37.4813,37.4436,37.4719,41485.0
2023-04-10 14:35:00,39.73,39.74,39.71,39.73,19466.0,37.4719,37.4813,37.453,37.4719,19466.0
2023-04-10 14:40:00,39.73,39.73,39.68,39.7,27790.0,37.4719,37.4719,37.4247,37.4436,27790.0
2023-04-10 14:45:00,39.69,39.7,39.67,39.69,29499.0,37.4341,37.4436,37.4153,37.4341,29499.0
2023-04-10 14:50:00,39.69,39.74,39.69,39.73,18564.0,37.4341,37.4813,37.4341,37.4719,18564.0
2023-04-10 14:55:00,39.73,39.8,39.73,39.78,79280.0,37.4719,37.5379,37.4719,37.519,79280.0
2023-04-10 15:00:00,39.79,39.84,39.78,39.83,58095.0,37.5284,37.5756,37.519,37.5662,58095.0
2023-04-10 15:05:00,39.83,39.86,39.81,39.85,46115.0,37.5662,37.5945,37.5473,37.585,46115.0
2023-04-10 15:10:00,39.85,39.86,39.82,39.82,33948.0,37.585,37.5945,37.5567,37.5567,33948.0
2023-04-10 15:15:00,39.83,39.86,39.82,39.86,43162.0,37.5662,37.5945,37.5567,37.5945,43162.0
2023-04-10 15:20:00,39.86,39.9,39.85,39.86,94088.0,37.5945,37.6322,37.585,37.5945,94088.0
2023-04-10 15:25:00,39.86,39.87,39.82,39.83,56904.0,37.5945,37.6039,37.5567,37.5662,56904.0
2023-04-10 15:30:00,39.83,39.89,39.83,39.84,51341.0,37.5662,37.6228,37.5662,37.5756,51341.0
2023-04-10 15:35:00,39.84,39.88,39.84,39.88,54730.0,37.5756,37.6133,37.5756,37.6133,54730.0
2023-04-10 15:40:00,39.88,39.9,39.86,39.88,69163.0,37.6133,37.6322,37.5945,37.6133,69163.0
2023-04-10 15:45:00,39.87,39.93,39.86,39.91,100278.0,37.6039,37.6605,37.5945,37.6416,100278.0
2023-04-10 15:50:00,39.91,39.92,39.87,39.88,119064.0,37.6416,37.6511,37.6039,37.6133,119064.0
2023-04-10 15:55:00,39.88,39.97,39.87,39.97,420376.0,37.6133,37.6982,37.6039,37.6982,420376.0
2023-04-11 09:30:00,40.54,40.72,40.27,40.69,384749.0,38.2358,38.4056,37.9812,38.3773,384749.0
2023-04-11 09:35:00,40.7,40.75,40.25,40.37,399066.0,38.3867,38.4339,37.9623,38.0755,399066.0
2023-04-11 09:40:00,40.36,40.41,40.12,40.16,239840.0,38.0661,38.1132,37.8397,37.8774,239840.0
2023-04-11 09:45:00,40.16,40.26,40.12,40.17,188022.0,37.8774,37.9717,37.8397,37.8869,188022.0
2023-04-11 09:50:00,40.17,40.33,40.13,40.25,184723.0,37.8869,38.0378,37.8491,37.9623,184723.0
2023-04-11 09:55:00,40.24,40.4,40.24,40.4,191200.0,37.9529,38.1038,37.9529,38.1038,191200.0
2023-04-11 10:00:00,40.4,40.57,40.39,40.47,327350.0,38.1038,38.2641,38.0943,38.1698,327350.0
2023-04-11 10:05:00,40.48,40.48,40.3,40.34,97989.0,38.1792,38.1792,38.0095,38.0472,97989.0
2023-04-11 10:10:00,40.35,40.38,40.19,40.25,74223.0,38.0566,38.0849,37.9057,37.9623,74223.0
2023-04-11 10:15:00,40.23,40.31,40.19,40.27,76622.0,37.9434,38.0189,37.9057,37.9812,76622.0
2023-04-11 10:20:00,40.28,40.39,40.27,40.38,171353.0,37.9906,38.0943,37.9812,38.0849,171353.0
2023-04-11 10:25:00,40.38,40.44,40.33,40.34,65741.0,38.0849,38.1415,38.0378,38.0472,65741.0
2023-04-11 10:30:00,40.34,40.35,40.23,40.26,84607.0,38.0472,38.0566,37.9434,37.9717,84607.0
2023-04-11 10:35:00,40.25,40.35,40.23,40.33,133333.0,37.9623,38.0566,37.9434,38.0378,133333.0
2023-04-11 10:40:00,40.33,40.38,40.3,40.36,52343.0,38.0378,38.0849,38.0095,38.0661,52343.0
2023-04-11 10:45:00,40.35,40.43,40.33,40.42,101185.0,38.0566,38.1321,38.0378,38.1226,101185.0
2023-04-11 10:50:00,40.42,40.44,40.33,40.33,121897.0,38.1226,38.1415,38.0378,38.0378,121897.0
2023-04-11 10:55:00,40.33,40.34,40.26,40.27,64912.0,38.0378,38.0472,37.9717,37.9812,64912.0
2023-04-11 11:00:00,40.27,40.39,40.26,40.3,201417.0,37.9812,38.0943,37.9717,38.0095,201417.0
2023-04-11 11:05:00,40.3,40.41,40.29,40.38,64879.0,38.0095,38.1132,38.0,38.0849,64879.0
2023-04-11 11:10:00,40.37,40.43,40.28,40.4,72059.0,38.0755,38.1321,37.9906,38.1038,72059.0
2023-04-11 11:15:00,40.4,40.43,40.37,40.42,59008.0,38.1038,38.1321,38.0755,38.1226,59008.0
2023-04-11 11:20:00,40.42,40.44,40.37,40.4,46757.0,38.1226,38.1415,38.0755,38.1038,46757.0
2023-04-11 11:25:00,40.41,40.41,40.29,40.3,28117.0,38.1132,38.1132,38.0,38.0095,28117.0
2023-04-11 11:30:00,40.3,40.33,40.23,40.23,45950.0,38.0095,38.0378,37.9434,37.9434,45950.0
2023-04-11 11:35:00,40.23,40.25,40.2,40.23,47673.0,37.9434,37.9623,37.9151,37.9434,47673.0
2023-04-11 11:40:00,40.23,40.25,40.09,40.09,51357.0,37.9434,37.9623,37.8114,37.8114,51357.0
2023-04-11 11:45:00,40.09,40.16,40.07,40.12,63485.0,37.8114,37.8774,37.7925,37.8397,63485.0
2023-04-11 11:50:00,40.12,40.13,40.08,40.12,56566.0,37.8397,37.8491,37.802,37.8397,56566.0
2023-04-11 11:55:00,40.13,40.16,40.08,40.1,51527.0,37.8491,37.8774,37.802,37.8208,51527.0
2023-04-11 12:00:00,40.1,40.16,40.09,40.15,139506.0,37.8208,37.8774,37.8114,37.868,139506.0
2023-04-11 12:05:00,40.15,40.17,40.11,40.14,42741.0,37.868,37.8869,37.8303,37.8586,42741.0
2023-04-11 12:10:00,40.14,40.15,40.13,40.14,47473.0,37.8586,37.868,37.8491,37.8586,47473.0
2023-04-11 12:15:00,40.14,40.15,40.07,40.09,50111.0,37.8586,37.868,37.7925,37.8114,50111.0
2023-04-11 12:20:00,40.08,40.1,40.06,40.08,47523.0,37.802,37.8208,37.7831,37.802,47523.0
2023-04-11 12:25:00,40.07,40.14,40.05,40.14,37711.0,37.7925,37.8586,37.7737,37.8586,37711.0
2023-04-11 12:30:00,40.14,40.18,40.13,40.17,52118.0,37.8586,37.8963,37.8491,37.8869,52118.0
2023-04-11 12:35:00,40.17,40.19,40.11,40.14,56081.0,37.8869,37.9057,37.8303,37.8586,56081.0
2023-04-11 12:40:00,40.14,40.15,40.09,40.12,28117.0,37.8586,37.868,37.8114,37.8397,28117.0
2023-04-11 12:45:00,40.12,40.13,40.11,40.11,23598.0,37.8397,37.8491,37.8303,37.8303,23598.0
2023-04-11 12:50:00,40.11,40.12,40.05,40.06,40972.0,37.8303,37.8397,37.7737,37.7831,40972.0
2023-04-11 12:55:00,40.06,40.07,40.03,40.03,18634.0,37.7831,37.7925,37.7548,37.7548,18634.0
2023-04-11 13:00:00,40.04,40.04,40.0,40.02,34308.0,37.7642,37.7642,37.7265,37.7454,34308.0
2023-04-11 13:05:00,40.01,40.07,40.01,40.07,34550.0,37.7359,37.7925,37.7359,37.7925,34550.0
2023-04-11 13:10:00,40.08,40.09,40.01,40.02,64627.0,37.802,37.8114,37.7359,37.7454,64627.0
2023-04-11 13:15:00,40.02,40.06,40.02,40.04,42753.0,37.7454,37.7831,37.7454,37.7642,42753.0
2023-04-11 13:20:00,40.05,40.08,39.98,40.07,148421.0,37.7737,37.802,37.7076,37.7925,148421.0
2023-04-11 13:25:00,40.06,40.1,40.05,40.07,147095.0,37.7831,37.8208,37.7737,37.7925,147095.0
2023-04-11 13:30:00,40.07,40.08,40.02,40.05,69971.0,37.7925,37.802,37.7454,37.7737,69971.0
2023-04-11 13:35:00,40.05,40.07,40.04,40.06,38255.0,37.7737,37.7925,37.7642,37.7831,38255.0
2023-04-11 13:40:00,40.06,40.15,40.05,40.1,90198.0,37.7831,37.868,37.7737,37.8208,90198.0
2023-04-11 13:45:00,40.11,40.14,40.09,40.11,72249.0,37.8303,37.8586,37.8114,37.8303,72249.0
2023-04-11 13:50:00,40.11,40.11,40.08,40.09,76531.0,37.8303,37.8303,37.802,37.8114,76531.0
2023-04-11 13:55:00,40.09,40.1,40.06,40.07,35918.0,37.8114,37.8208,37.7831,37.7925,35918.0
2023-04-11 14:00:00,40.07,40.07,39.97,40.0,59171.0,37.7925,37.7925,37.6982,37.7265,59171.0
2023-04-11 14:05:00,40.0,40.01,39.96,40.0,74542.0,37.7265,37.7359,37.6888,37.7265,74542.0
2023-04-11 14:10:00,40.0,40.03,39.98,40.0,47572.0,37.7265,37.7548,37.7076,37.7265,47572.0
2023-04-11 14:15:00,39.99,40.03,39.98,40.0,30813.0,37.7171,37.7548,37.7076,37.7265,30813.0
2023-04-11 14:20:00,40.0,40.04,40.0,40.04,28413.0,37.7265,37.7642,37.7265,37.7642,28413.0
2023-04-11 14:25:00,40.04,40.1,40.04,40.09,36886.0,37.7642,37.8208,37.7642,37.8114,36886.0
2023-04-11 14:30:00,40.08,40.11,40.07,40.08,44219.0,37.802,37.8303,37.7925,37.802,44219.0
2023-04-11 14:35:00,40.07,40.08,40.05,40.06,24734.0,37.7925,37.802,37.7737,37.7831,24734.0
2023-04-11 14:40:00,40.06,40.07,40.04,40.04,23820.0,37.7831,37.7925,37.7642,37.7642,23820.0
2023-04-11 14:45:00,40.04,40.06,40.03,40.05,97699.0,37.7642,37.7831,37.7548,37.7737,97699.0
2023-04-11 14:50:00,40.05,40.05,40.02,40.04,56831.0,37.7737,37.7737,37.7454,37.7642,56831.0
2023-04-11 14:55:00,40.04,40.07,40.03,40.06,40964.0,37.7642,37.7925,37.7548,37.7831,40964.0
2023-04-11 15:00:00,40.06,40.11,40.05,40.1,80250.0,37.7831,37.8303,37.7737,37.8208,80250.0
2023-04-11 15:05:00,40.11,40.13,40.06,40.11,124727.0,37.8303,37.8491,37.7831,37.8303,124727.0
2023-04-11 15:10:00,40.12,40.21,40.11,40.18,63178.0,37.8397,37.9246,37.8303,37.8963,63178.0
2023-04-11 15:15:00,40.19,40.23,40.18,40.23,68586.0,37.9057,37.9434,37.8963,37.9434,68586.0
2023-04-11 15:20:00,40.22,40.26,40.21,40.25,38627.0,37.934,37.9717,37.9246,37.9623,38627.0
2023-04-11 15:25:00,40.25,40.25,40.22,40.23,43202.0,37.9623,37.9623,37.934,37.9434,43202.0
2023-04-11 15:30:00,40.23,40.23,40.17,40.18,48207.0,37.9434,37.9434,37.8869,37.8963,48207.0
2023-04-11 15:35:00,40.17,40.18,40.1,40.11,45175.0,37.8869,37.8963,37.8208,37.8303,45175.0
2023-04-11 15:40:00,40.11,40.14,40.07,40.09,205652.0,37.8303,37.8586,37.7925,37.8114,205652.0
2023-04-11 15:45:00,40.09,40.1,40.04,40.09,125580.0,37.8114,37.8208,37.7642,37.8114,125580.0
2023-04-11 15:50:00,40.09,40.11,40.02,40.05,129535.0,37.8114,37.8303,37.7454,37.7737,129535.0
2023-04-11 15:55:00,40.05,40.06,39.97,39.99,567865.0,37.7737,37.7831,37.6982,37.7171,567865.0
2023-04-12 09:30:00,39.02,39.19,38.88,38.91,538807.0,36.8022,36.9626,36.6702,36.6985,538807.0
2023-04-12 09:35:00,38.91,39.01,38.72,38.82,360709.0,36.6985,36.7928,36.5193,36.6136,360709.0
2023-04-12 09:40:00,38.82,38.86,38.47,38.55,386664.0,36.6136,36.6513,36.2835,36.3589,386664.0
2023-04-12 09:45:00,38.55,38.57,38.23,38.45,401852.0,36.3589,36.3778,36.0571,36.2646,401852.0
2023-04-12 09:50:00,38.45,38.49,38.29,38.4,198312.0,36.2646,36.3023,36.1137,36.2175,198312.0
2023-04-12 09:55:00,38.4,38.41,38.22,38.28,197964.0,36.2175,36.2269,36.0477,36.1043,197964.0
2023-04-12 10:00:00,38.29,38.34,38.21,38.29,243641.0,36.1137,36.1609,36.0383,36.1137,243641.0
2023-04-12 10:05:00,38.3,38.41,38.23,38.33,289505.0,36.1231,36.2269,36.0571,36.1514,289505.0
2023-04-12 10:10:00,38.33,38.36,38.26,38.28,164022.0,36.1514,36.1797,36.0854,36.1043,164022.0
2023-04-12 10:15:00,38.29,38.3,38.09,38.11,304522.0,36.1137,36.1231,35.9251,35.9439,304522.0
2023-04-12 10:20:00,38.11,38.19,38.08,38.18,211212.0,35.9439,36.0194,35.9156,36.01,211212.0
2023-04-12 10:25:00,38.18,38.18,38.05,38.08,254447.0,36.01,36.01,35.8873,35.9156,254447.0
2023-04-12 10:30:00,38.07,38.08,37.82,37.83,526969.0,35.9062,35.9156,35.6704,35.6798,526969.0
2023-04-12 10:35:00,37.83,37.91,37.75,37.8,540116.0,35.6798,35.7553,35.6044,35.6516,540116.0
2023-04-12 10:40:00,37.79,37.94,37.78,37.83,253122.0,35.6421,35.7836,35.6327,35.6798,253122.0
2023-04-12 10:45:00,37.83,37.92,37.76,37.88,372178.0,35.6798,35.7647,35.6138,35.727,372178.0
2023-04-12 10:50:00,37.87,37.92,37.7,37.7,266167.0,35.7176,35.7647,35.5572,35.5572,266167.0
2023-04-12 10:55:00,37.7,37.78,37.65,37.75,236359.0,35.5572,35.6327,35.5101,35.6044,236359.0
2023-04-12 11:00:00,37.76,37.8,37.65,37.68,235234.0,35.6138,35.6516,35.5101,35.5384,235234.0
2023-04-12 11:05:00,37.67,37.69,37.54,37.61,331143.0,35.5289,35.5478,35.4063,35.4724,331143.0
2023-04-12 11:10:00,37.6,37.66,37.56,37.65,318728.0,35.4629,35.5195,35.4252,35.5101,318728.0
2023-04-12 11:15:00,37.66,37.79,37.61,37.76,241514.0,35.5195,35.6421,35.4724,35.6138,241514.0
2023-04-12 11:20:00,37.76,37.84,37.71,37.73,215798.0,35.6138,35.6893,35.5667,35.5855,215798.0
2023-04-12 11:25:00,37.73,37.79,37.68,37.76,208511.0,35.5855,35.6421,35.5384,35.6138,208511.0
2023-04-12 11:30:00,37.76,37.8,37.62,37.64,279111.0,35.6138,35.6516,35.4818,35.5006,279111.0
2023-04-12 11:35:00,37.63,37.67,37.6,37.63,149581.0,35.4912,35.5289,35.4629,35.4912,149581.0
2023-04-12 11:40:00,37.62,37.67,37.58,37.65,202252.0,35.4818,35.5289,35.4441,35.5101,202252.0
2023-04-12 11:45:00,37.66,37.71,37.62,37.63,171448.0,35.5195,35.5667,35.4818,35.4912,171448.0
2023-04-12 11:50:00,37.63,37.63,37.5,37.55,268761.0,35.4912,35.4912,35.3686,35.4158,268761.0
2023-04-12 11:55:00,37.55,37.6,37.51,37.58,156175.0,35.4158,35.4629,35.378,35.4441,156175.0
2023-04-12 12:00:00,37.58,37.58,37.45,37.47,245815.0,35.4441,35.4441,35.3214,35.3403,245815.0
2023-04-12 12:05:00,37.47,37.51,37.45,37.45,151777.0,35.3403,35.378,35.3214,35.3214,151777.0
2023-04-12 12:10:00,37.45,37.51,37.44,37.45,176097.0,35.3214,35.378,35.312,35.3214,176097.0
2023-04-12 12:15:00,37.45,37.54,37.45,37.5,171552.0,35.3214,35.4063,35.3214,35.3686,171552.0
2023-04-12 12:20:00,37.5,37.6,37.5,37.52,99960.0,35.3686,35.4629,35.3686,35.3875,99960.0
2023-04-12 12:25:00,37.52,37.57,37.49,37.54,107759.0,35.3875,35.4346,35.3592,35.4063,107759.0
2023-04-12 12:30:00,37.55,37.59,37.53,37.59,88988.0,35.4158,35.4535,35.3969,35.4535,88988.0
2023-04-12 12:35:00,37.58,37.63,37.52,37.6,158959.0,35.4441,35.4912,35.3875,35.4629,158959.0
2023-04-12 12:40:00,37.6,37.61,37.51,37.52,100749.0,35.4629,35.4724,35.378,35.3875,100749.0
2023-04-12 12:45:00,37.52,37.58,37.52,37.57,72621.0,35.3875,35.4441,35.3875,35.4346,72621.0
2023-04-12 12:50:00,37.57,37.58,37.52,37.57,58272.0,35.4346,35.4441,35.3875,35.4346,58272.0
2023-04-12 12:55:00,37.57,37.59,37.49,37.55,126385.0,35.4346,35.4535,35.3592,35.4158,126385.0
2023-04-12 13:00:00,37.56,37.59,37.5,37.55,111662.0,35.4252,35.4535,35.3686,35.4158,111662.0
2023-04-12 13:05:00,37.54,37.66,37.52,37.63,130633.0,35.4063,35.5195,35.3875,35.4912,130633.0
2023-04-12 13:10:00,37.62,37.7,37.62,37.67,103511.0,35.4818,35.5572,35.4818,35.5289,103511.0
2023-04-12 13:15:00,37.67,37.7,37.62,37.62,109010.0,35.5289,35.5572,35.4818,35.4818,109010.0
2023-04-12 13:20:00,37.63,37.68,37.62,37.65,85534.0,35.4912,35.5384,35.4818,35.5101,85534.0
2023-04-12 13:25:00,37.66,37.66,37.58,37.6,150217.0,35.5195,35.5195,35.4441,35.4629,150217.0
2023-04-12 13:30:00,37.61,37.61,37.54,37.55,64866.0,35.4724,35.4724,35.4063,35.4158,64866.0
2023-04-12 13:35:00,37.55,37.57,37.5,37.51,139134.0,35.4158,35.4346,35.3686,35.378,139134.0
2023-04-12 13:40:00,37.52,37.55,37.49,37.5,98413.0,35.3875,35.4158,35.3592,35.3686,98413.0
2023-04-12 13:45:00,37.5,37.53,37.45,37.47,146269.0,35.3686,35.3969,35.3214,35.3403,146269.0
2023-04-12 13:50:00,37.47,37.5,37.46,37.49,117745.0,35.3403,35.3686,35.3309,35.3592,117745.0
2023-04-12 13:55:00,37.49,37.49,37.4,37.43,152051.0,35.3592,35.3592,35.2743,35.3026,152051.0
2023-04-12 14:00:00,37.42,37.52,37.41,37.5,115476.0,35.2932,35.3875,35.2837,35.3686,115476.0
2023-04-12 14:05:00,37.5,37.5,37.37,37.37,168472.0,35.3686,35.3686,35.246,35.246,168472.0
2023-04-12 14:10:00,37.38,37.42,37.35,37.4,181946.0,35.2554,35.2932,35.2271,35.2743,181946.0
2023-04-12 14:15:00,37.4,37.42,37.33,37.35,210538.0,35.2743,35.2932,35.2083,35.2271,210538.0
2023-04-12 14:20:00,37.36,37.4,37.31,37.32,237547.0,35.2366,35.2743,35.1894,35.1988,237547.0
2023-04-12 14:25:00,37.32,37.34,37.19,37.22,298831.0,35.1988,35.2177,35.0762,35.1045,298831.0
2023-04-12 14:30:00,37.22,37.23,37.16,37.17,224310.0,35.1045,35.114,35.0479,35.0574,224310.0
2023-04-12 14:35:00,37.18,37.29,37.13,37.28,215689.0,35.0668,35.1705,35.0196,35.1611,215689.0
2023-04-12 14:40:00,37.27,37.28,37.18,37.18,184098.0,35.1517,35.1611,35.0668,35.0668,184098.0
2023-04-12 14:45:00,37.19,37.26,37.15,37.16,211082.0,35.0762,35.1422,35.0385,35.0479,211082.0
2023-04-12 14:50:00,37.16,37.2,37.13,37.19,233568.0,35.0479,35.0857,35.0196,35.0762,233568.0
2023-04-12 14:55:00,37.19,37.2,37.15,37.15,120888.0,35.0762,35.0857,35.0385,35.0385,120888.0
2023-04-12 15:00:00,37.16,37.18,37.11,37.12,174754.0,35.0479,35.0668,35.0008,35.0102,174754.0
2023-04-12 15:05:00,37.12,37.17,37.11,37.14,150541.0,35.0102,35.0574,35.0008,35.0291,150541.0
2023-04-12 15:10:00,37.14,37.14,37.06,37.09,205067.0,35.0291,35.0291,34.9536,34.9819,205067.0
2023-04-12 15:15:00,37.09,37.09,37.0,37.09,295849.0,34.9819,34.9819,34.897,34.9819,295849.0
2023-04-12 15:20:00,37.09,37.09,37.0,37.02,251256.0,34.9819,34.9819,34.897,34.9159,251256.0
2023-04-12 15:25:00,37.02,37.04,36.96,37.01,423606.0,34.9159,34.9348,34.8593,34.9065,423606.0
2023-04-12 15:30:00,37.0,37.04,36.95,36.95,302742.0,34.897,34.9348,34.8499,34.8499,302742.0
2023-04-12 15:35:00,36.95,37.01,36.93,36.96,287549.0,34.8499,34.9065,34.831,34.8593,287549.0
2023-04-12 15:40:00,36.97,37.02,36.95,36.98,299264.0,34.8687,34.9159,34.8499,34.8782,299264.0
2023-04-12 15:45:00,36.99,37.03,36.96,36.98,412195.0,34.8876,34.9253,34.8593,34.8782,412195.0
2023-04-12 15:50:00,36.97,37.0,36.88,36.94,791346.0,34.8687,34.897,34.7838,34.8404,791346.0
2023-04-12 15:55:00,36.93,36.97,36.87,36.96,907647.0,34.831,34.8687,34.7744,34.8593,907647.0
2023-04-13 09:30:00,37.67,37.73,37.37,37.47,786164.0,35.5289,35.5855,35.246,35.3403,786164.0
2023-04-13 09:35:00,37.47,37.63,37.26,37.61,649168.0,35.3403,35.4912,35.1422,35.4724,649168.0
2023-04-13 09:40:00,37.6,37.67,37.43,37.55,515123.0,35.4629,35.5289,35.3026,35.4158,515123.0
2023-04-13 09:45:00,37.55,37.55,37.29,37.33,371166.0,35.4158,35.4158,35.1705,35.2083,371166.0
2023-04-13 09:50:00,37.33,37.4,37.17,37.18,300154.0,35.2083,35.2743,35.0574,35.0668,300154.0
2023-04-13 09:55:00,37.19,37.28,37.16,37.25,251325.0,35.0762,35.1611,35.0479,35.1328,251325.0
2023-04-13 10:00:00,37.26,37.27,37.05,37.1,260996.0,35.1422,35.1517,34.9442,34.9913,260996.0
2023-04-13 10:05:00,37.1,37.23,37.1,37.16,185564.0,34.9913,35.114,34.9913,35.0479,185564.0
2023-04-13 10:10:00,37.16,37.31,37.15,37.23,168262.0,35.0479,35.1894,35.0385,35.114,168262.0
2023-04-13 10:15:00,37.23,37.4,37.22,37.34,167887.0,35.114,35.2743,35.1045,35.2177,167887.0
2023-04-13 10:20:00,37.34,37.38,37.3,37.34,107152.0,35.2177,35.2554,35.18,35.2177,107152.0
2023-04-13 10:25:00,37.34,37.35,37.29,37.3,84704.0,35.2177,35.2271,35.1705,35.18,84704.0
2023-04-13 10:30:00,37.29,37.32,37.22,37.3,168602.0,35.1705,35.1988,35.1045,35.18,168602.0
2023-04-13 10:35:00,37.3,37.32,37.14,37.14,106346.0,35.18,35.1988,35.0291,35.0291,106346.0
2023-04-13 10:40:00,37.14,37.27,37.1,37.21,109653.0,35.0291,35.1517,34.9913,35.0951,109653.0
2023-04-13 10:45:00,37.22,37.3,37.21,37.3,67524.0,35.1045,35.18,35.0951,35.18,67524.0
2023-04-13 10:50:00,37.3,37.41,37.29,37.39,110551.0,35.18,35.2837,35.1705,35.2649,110551.0
2023-04-13 10:55:00,37.4,37.44,37.27,37.32,118294.0,35.2743,35.312,35.1517,35.1988,118294.0
2023-04-13 11:00:00,37.33,37.4,37.32,37.39,50334.0,35.2083,35.2743,35.1988,35.2649,50334.0
2023-04-13 11:05:00,37.4,37.4,37.32,37.32,100108.0,35.2743,35.2743,35.1988,35.1988,100108.0
2023-04-13 11:10:00,37.33,37.4,37.27,37.39,119780.0,35.2083,35.2743,35.1517,35.2649,119780.0
2023-04-13 11:15:00,37.38,37.42,37.34,37.38,70817.0,35.2554,35.2932,35.2177,35.2554,70817.0
2023-04-13 11:20:00,37.38,37.41,37.27,37.28,88138.0,35.2554,35.2837,35.1517,35.1611,88138.0
2023-04-13 11:25:00,37.29,37.37,37.27,37.36,55134.0,35.1705,35.246,35.1517,35.2366,55134.0
2023-04-13 11:30:00,37.36,37.41,37.29,37.29,66486.0,35.2366,35.2837,35.1705,35.1705,66486.0
2023-04-13 11:35:00,37.3,37.33,37.28,37.33,58658.0,35.18,35.2083,35.1611,35.2083,58658.0
2023-04-13 11:40:00,37.33,37.37,37.3,37.31,62129.0,35.2083,35.246,35.18,35.1894,62129.0
2023-04-13 11:45:00,37.3,37.37,37.29,37.3,76263.0,35.18,35.246,35.1705,35.18,76263.0
2023-04-13 11:50:00,37.3,37.38,37.26,37.37,84900.0,35.18,35.2554,35.1422,35.246,84900.0
2023-04-13 11:55:00,37.37,37.38,37.33,37.37,58692.0,35.246,35.2554,35.2083,35.246,58692.0
2023-04-13 12:00:00,37.37,37.42,37.36,37.41,112056.0,35.246,35.2932,35.2366,35.2837,112056.0
2023-04-13 12:05:00,37.41,37.48,37.41,37.45,139216.0,35.2837,35.3497,35.2837,35.3214,139216.0
2023-04-13 12:10:00,37.45,37.45,37.38,37.39,50342.0,35.3214,35.3214,35.2554,35.2649,50342.0
2023-04-13 12:15:00,37.38,37.39,37.33,37.35,69868.0,35.2554,35.2649,35.2083,35.2271,69868.0
2023-04-13 12:20:00,37.36,37.39,37.34,37.38,64642.0,35.2366,35.2649,35.2177,35.2554,64642.0
2023-04-13 12:25:00,37.38,37.4,37.35,37.39,49769.0,35.2554,35.2743,35.2271,35.2649,49769.0
2023-04-13 12:30:00,37.39,37.39,37.33,37.34,38346.0,35.2649,35.2649,35.2083,35.2177,38346.0
2023-04-13 12:35:00,37.34,37.36,37.32,37.36,31413.0,35.2177,35.2366,35.1988,35.2366,31413.0
2023-04-13 12:40:00,37.35,37.36,37.3,37.35,35077.0,35.2271,35.2366,35.18,35.2271,35077.0
2023-04-13 12:45:00,37.34,37.39,37.32,37.37,44854.0,35.2177,35.2649,35.1988,35.246,44854.0
2023-04-13 12:50:00,37.38,37.41,37.37,37.4,46720.0,35.2554,35.2837,35.246,35.2743,46720.0
2023-04-13 12:55:00,37.4,37.45,37.39,37.44,37222.0,35.2743,35.3214,35.2649,35.312,37222.0
2023-04-13 13:00:00,37.44,37.45,37.38,37.43,43478.0,35.312,35.3214,35.2554,35.3026,43478.0
2023-04-13 13:05:00,37.42,37.49,37.42,37.48,51593.0,35.2932,35.3592,35.2932,35.3497,51593.0
2023-04-13 13:10:00,37.48,37.5,37.45,37.45,50790.0,35.3497,35.3686,35.3214,35.3214,50790.0
2023-04-13 13:15:00,37.46,37.46,37.39,37.41,78517.0,35.3309,35.3309,35.2649,35.2837,78517.0
2023-04-13 13:20:00,37.41,37.41,37.32,37.35,67941.0,35.2837,35.2837,35.1988,35.2271,67941.0
2023-04-13 13:25:00,37.36,37.36,37.32,37.34,22977.0,35.2366,35.2366,35.1988,35.2177,22977.0
2023-04-13 13:30:00,37.34,37.36,37.32,37.34,51418.0,35.2177,35.2366,35.1988,35.2177,51418.0
2023-04-13 13:35:00,37.34,37.37,37.32,37.36,48375.0,35.2177,35.246,35.1988,35.2366,48375.0
2023-04-13 13:40:00,37.37,37.38,37.33,37.33,58669.0,35.246,35.2554,35.2083,35.2083,58669.0
2023-04-13 13:45:00,37.34,37.38,37.31,37.36,79581.0,35.2177,35.2554,35.1894,35.2366,79581.0
2023-04-13 13:50:00,37.36,37.41,37.35,37.4,107754.0,35.2366,35.2837,35.2271,35.2743,107754.0
2023-04-13 13:55:00,37.39,37.4,37.37,37.4,39382.0,35.2649,35.2743,35.246,35.2743,39382.0
2023-04-13 14:00:00,37.4,37.42,37.36,37.38,42547.0,35.2743,35.2932,35.2366,35.2554,42547.0
2023-04-13 14:05:00,37.39,37.4,37.34,37.37,68224.0,35.2649,35.2743,35.2177,35.246,68224.0
2023-04-13 14:10:00,37.37,37.39,37.36,37.37,38853.0,35.246,35.2649,35.2366,35.246,38853.0
2023-04-13 14:15:00,37.37,37.4,37.33,37.33,103957.0,35.246,35.2743,35.2083,35.2083,103957.0
2023-04-13 14:20:00,37.33,37.38,37.32,37.35,64165.0,35.2083,35.2554,35.1988,35.2271,64165.0
2023-04-13 14:25:00,37.36,37.39,37.33,37.34,69381.0,35.2366,35.2649,35.2083,35.2177,69381.0
2023-04-13 14:30:00,37.33,37.34,37.28,37.28,83294.0,35.2083,35.2177,35.1611,35.1611,83294.0
2023-04-13 14:35:00,37.29,37.34,37.28,37.3,58537.0,35.1705,35.2177,35.1611,35.18,58537.0
2023-04-13 14:40:00,37.3,37.32,37.29,37.31,102565.0,35.18,35.1988,35.1705,35.1894,102565.0
2023-04-13 14:45:00,37.3,37.33,37.3,37.32,37618.0,35.18,35.2083,35.18,35.1988,37618.0
2023-04-13 14:50:00,37.31,37.33,37.3,37.33,63133.0,35.1894,35.2083,35.18,35.2083,63133.0
2023-04-13 14:55:00,37.33,37.34,37.3,37.32,49428.0,35.2083,35.2177,35.18,35.1988,49428.0
2023-04-13 15:00:00,37.32,37.35,37.3,37.34,69777.0,35.1988,35.2271,35.18,35.2177,69777.0
2023-04-13 15:05:00,37.34,37.35,37.3,37.33,81185.0,35.2177,35.2271,35.18,35.2083,81185.0
2023-04-13 15:10:00,37.32,37.33,37.28,37.3,96893.0,35.1988,35.2083,35.1611,35.18,96893.0
2023-04-13 15:15:00,37.29,37.36,37.28,37.35,75265.0,35.1705,35.2366,35.1611,35.2271,75265.0
2023-04-13 15:20:00,37.35,37.38,37.32,37.34,110794.0,35.2271,35.2554,35.1988,35.2177,110794.0
2023-04-13 15:25:00,37.34,37.38,37.33,37.38,47235.0,35.2177,35.2554,35.2083,35.2554,47235.0
2023-04-13 15:30:00,37.38,37.39,37.35,37.39,80252.0,35.2554,35.2649,35.2271,35.2649,80252.0
2023-04-13 15:35:00,37.39,37.4,37.36,37.39,122965.0,35.2649,35.2743,35.2366,35.2649,122965.0
2023-04-13 15:40:00,37.39,37.41,37.37,37.4,174232.0,35.2649,35.2837,35.246,35.2743,174232.0
2023-04-13 15:45:00,37.4,37.41,37.38,37.41,135064.0,35.2743,35.2837,35.2554,35.2837,135064.0
2023-04-13 15:50:00,37.41,37.48,37.38,37.45,362067.0,35.2837,35.3497,35.2554,35.3214,362067.0
2023-04-13 15:55:00,37.45,37.48,37.42,37.46,430487.0,35.3214,35.3497,35.2932,35.3309,430487.0
2023-04-14 09:30:00,37.29,37.33,37.02,37.19,230657.0,35.1705,35.2083,34.9159,35.0762,230657.0
2023-04-14 09:35:00,37.19,37.5,37.18,37.3,193257.0,35.0762,35.3686,35.0668,35.18,193257.0
2023-04-14 09:40:00,37.31,37.39,37.18,37.27,107111.0,35.1894,35.2649,35.0668,35.1517,107111.0
2023-04-14 09:45:00,37.26,37.48,37.23,37.46,84320.0,35.1422,35.3497,35.114,35.3309,84320.0
2023-04-14 09:50:00,37.45,37.55,37.4,37.42,125329.0,35.3214,35.4158,35.2743,35.2932,125329.0
2023-04-14 09:55:00,37.42,37.53,37.41,37.49,50395.0,35.2932,35.3969,35.2837,35.3592,50395.0
2023-04-14 10:00:00,37.49,37.49,37.37,37.38,95188.0,35.3592,35.3592,35.246,35.2554,95188.0
2023-04-14 10:05:00,37.38,37.4,37.15,37.22,130927.0,35.2554,35.2743,35.0385,35.1045,130927.0
2023-04-14 10:10:00,37.21,37.25,37.11,37.13,141738.0,35.0951,35.1328,35.0008,35.0196,141738.0
2023-04-14 10:15:00,37.13,37.16,37.06,37.08,154976.0,35.0196,35.0479,34.9536,34.9725,154976.0
2023-04-14 10:20:00,37.08,37.11,36.95,36.97,252767.0,34.9725,35.0008,34.8499,34.8687,252767.0
2023-04-14 10:25:00,36.98,37.1,36.97,37.02,130158.0,34.8782,34.9913,34.8687,34.9159,130158.0
2023-04-14 10:30:00,37.03,37.04,36.92,36.94,233170.0,34.9253,34.9348,34.8216,34.8404,233170.0
2023-04-14 10:35:00,36.94,36.95,36.85,36.94,345154.0,34.8404,34.8499,34.7555,34.8404,345154.0
2023-04-14 10:40:00,36.95,36.95,36.77,36.81,255913.0,34.8499,34.8499,34.6801,34.7178,255913.0
2023-04-14 10:45:00,36.81,36.82,36.75,36.77,174720.0,34.7178,34.7273,34.6612,34.6801,174720.0
2023-04-14 10:50:00,36.76,36.8,36.68,36.73,229519.0,34.6707,34.7084,34.5952,34.6424,229519.0
2023-04-14 10:55:00,36.73,36.85,36.67,36.8,158536.0,34.6424,34.7555,34.5858,34.7084,158536.0
2023-04-14 11:00:00,36.8,36.83,36.73,36.74,105209.0,34.7084,34.7367,34.6424,34.6518,105209.0
2023-04-14 11:05:00,36.73,36.74,36.64,36.64,201101.0,34.6424,34.6518,34.5575,34.5575,201101.0
2023-04-14 11:10:00,36.65,36.76,36.64,36.72,263568.0,34.5669,34.6707,34.5575,34.6329,263568.0
2023-04-14 11:15:00,36.72,36.74,36.63,36.68,151559.0,34.6329,34.6518,34.5481,34.5952,151559.0
2023-04-14 11:20:00,36.68,36.74,36.59,36.59,264113.0,34.5952,34.6518,34.5103,34.5103,264113.0
2023-04-14 11:25:00,36.59,36.62,36.55,36.56,146244.0,34.5103,34.5386,34.4726,34.482,146244.0
2023-04-14 11:30:00,36.57,36.61,36.52,36.56,159268.0,34.4915,34.5292,34.4443,34.482,159268.0
2023-04-14 11:35:00,36.56,36.59,36.51,36.52,257992.0,34.482,34.5103,34.4349,34.4443,257992.0
2023-04-14 11:40:00,36.53,36.54,36.45,36.49,258253.0,34.4537,34.4632,34.3783,34.416,258253.0
2023-04-14 11:45:00,36.49,36.55,36.48,36.52,144211.0,34.416,34.4726,34.4066,34.4443,144211.0
2023-04-14 11:50:00,36.52,36.6,36.51,36.56,60708.0,34.4443,34.5198,34.4349,34.482,60708.0
2023-04-14 11:55:00,36.56,36.56,36.51,36.54,74352.0,34.482,34.482,34.4349,34.4632,74352.0
2023-04-14 12:00:00,36.54,36.55,36.5,36.52,60037.0,34.4632,34.4726,34.4254,34.4443,60037.0
2023-04-14 12:05:00,36.52,36.58,36.5,36.54,54666.0,34.4443,34.5009,34.4254,34.4632,54666.0
2023-04-14 12:10:00,36.53,36.54,36.5,36.5,38409.0,34.4537,34.4632,34.4254,34.4254,38409.0
2023-04-14 12:15:00,36.51,36.54,36.5,36.52,48608.0,34.4349,34.4632,34.4254,34.4443,48608.0
2023-04-14 12:20:00,36.52,36.59,36.51,36.55,49570.0,34.4443,34.5103,34.4349,34.4726,49570.0
2023-04-14 12:25:00,36.55,36.6,36.54,36.59,56767.0,34.4726,34.5198,34.4632,34.5103,56767.0
2023-04-14 12:30:00,36.59,36.66,36.57,36.62,117134.0,34.5103,34.5763,34.4915,34.5386,117134.0
2023-04-14 12:35:00,36.62,36.64,36.59,36.6,58471.0,34.5386,34.5575,34.5103,34.5198,58471.0
2023-04-14 12:40:00,36.6,36.64,36.55,36.56,92500.0,34.5198,34.5575,34.4726,34.482,92500.0
2023-04-14 12:45:00,36.56,36.58,36.52,36.57,63784.0,34.482,34.5009,34.4443,34.4915,63784.0
2023-04-14 12:50:00,36.57,36.64,36.57,36.61,56179.0,34.4915,34.5575,34.4915,34.5292,56179.0
2023-04-14 12:55:00,36.61,36.67,36.6,36.66,44184.0,34.5292,34.5858,34.5198,34.5763,44184.0
2023-04-14 13:00:00,36.66,36.74,36.65,36.72,89572.0,34.5763,34.6518,34.5669,34.6329,89572.0
2023-04-14 13:05:00,36.73,36.79,36.72,36.75,94513.0,34.6424,34.699,34.6329,34.6612,94513.0
2023-04-14 13:10:00,36.76,36.8,36.75,36.75,52096.0,34.6707,34.7084,34.6612,34.6612,52096.0
2023-04-14 13:15:00,36.75,36.83,36.75,36.8,57152.0,34.6612,34.7367,34.6612,34.7084,57152.0
2023-04-14 13:20:00,36.8,36.81,36.76,36.8,68051.0,34.7084,34.7178,34.6707,34.7084,68051.0
2023-04-14 13:25:00,36.79,36.82,36.77,36.78,38819.0,34.699,34.7273,34.6801,34.6895,38819.0
2023-04-14 13:30:00,36.77,36.78,36.71,36.75,68103.0,34.6801,34.6895,34.6235,34.6612,68103.0
2023-04-14 13:35:00,36.75,36.76,36.71,36.76,30489.0,34.6612,34.6707,34.6235,34.6707,30489.0
2023-04-14 13:40:00,36.76,36.79,36.72,36.72,49081.0,34.6707,34.699,34.6329,34.6329,49081.0
2023-04-14 13:45:00,36.73,36.75,36.71,36.72,28412.0,34.6424,34.6612,34.6235,34.6329,28412.0
2023-04-14 13:50:00,36.72,36.75,36.71,36.74,46794.0,34.6329,34.6612,34.6235,34.6518,46794.0
2023-04-14 13:55:00,36.73,36.75,36.72,36.73,74255.0,34.6424,34.6612,34.6329,34.6424,74255.0
2023-04-14 14:00:00,36.73,36.78,36.73,36.74,50237.0,34.6424,34.6895,34.6424,34.6518,50237.0
2023-04-14 14:05:00,36.73,36.8,36.72,36.8,42940.0,34.6424,34.7084,34.6329,34.7084,42940.0
2023-04-14 14:10:00,36.79,36.82,36.76,36.8,62106.0,34.699,34.7273,34.6707,34.7084,62106.0
2023-04-14 14:15:00,36.8,36.81,36.75,36.77,25256.0,34.7084,34.7178,34.6612,34.6801,25256.0
2023-04-14 14:20:00,36.76,36.8,36.75,36.79,44468.0,34.6707,34.7084,34.6612,34.699,44468.0
2023-04-14 14:25:00,36.78,36.81,36.77,36.79,50479.0,34.6895,34.7178,34.6801,34.699,50479.0
2023-04-14 14:30:00,36.8,36.85,36.79,36.83,118748.0,34.7084,34.7555,34.699,34.7367,118748.0
2023-04-14 14:35:00,36.83,36.84,36.78,36.8,41422.0,34.7367,34.7461,34.6895,34.7084,41422.0
2023-04-14 14:40:00,36.8,36.81,36.78,36.81,41104.0,34.7084,34.7178,34.6895,34.7178,41104.0
2023-04-14 14:45:00,36.82,36.84,36.78,36.84,60102.0,34.7273,34.7461,34.6895,34.7461,60102.0
2023-04-14 14:50:00,36.85,36.86,36.8,36.82,35563.0,34.7555,34.765,34.7084,34.7273,35563.0
2023-04-14 14:55:00,36.82,36.85,36.81,36.83,38362.0,34.7273,34.7555,34.7178,34.7367,38362.0
2023-04-14 15:00:00,36.83,36.84,36.81,36.82,34855.0,34.7367,34.7461,34.7178,34.7273,34855.0
2023-04-14 15:05:00,36.81,36.87,36.8,36.84,77928.0,34.7178,34.7744,34.7084,34.7461,77928.0
2023-04-14 15:10:00,36.84,36.85,36.8,36.82,43905.0,34.7461,34.7555,34.7084,34.7273,43905.0
2023-04-14 15:15:00,36.82,36.82,36.75,36.78,151422.0,34.7273,34.7273,34.6612,34.6895,151422.0
2023-04-14 15:20:00,36.77,36.79,36.72,36.77,158474.0,34.6801,34.699,34.6329,34.6801,158474.0
2023-04-14 15:25:00,36.78,36.8,36.75,36.76,54299.0,34.6895,34.7084,34.6612,34.6707,54299.0
2023-04-14 15:30:00,36.76,36.78,36.74,36.77,77249.0,34.6707,34.6895,34.6518,34.6801,77249.0
2023-04-14 15:35:00,36.77,36.81,36.76,36.81,94714.0,34.6801,34.7178,34.6707,34.7178,94714.0
2023-04-14 15:40:00,36.81,36.82,36.78,36.8,102529.0,34.7178,34.7273,34.6895,34.7084,102529.0
2023-04-14 15:45:00,36.8,36.82,36.74,36.79,147993.0,34.7084,34.7273,34.6518,34.699,147993.0
2023-04-14 15:50:00,36.78,36.82,36.76,36.82,257330.0,34.6895,34.7273,34.6707,34.7273,257330.0
2023-04-14 15:55:00,36.82,36.87,36.79,36.86,432115.0,34.7273,34.7744,34.699,34.765,432115.0
2023-04-17 09:30:00,37.86,37.91,37.6,37.89,515048.0,35.7081,35.7553,35.4629,35.7364,515048.0
2023-04-17 09:35:00,37.88,37.96,37.73,37.83,287661.0,35.727,35.8025,35.5855,35.6798,287661.0
2023-04-17 09:40:00,37.83,37.85,37.66,37.67,215217.0,35.6798,35.6987,35.5195,35.5289,215217.0
2023-04-17 09:45:00,37.66,37.71,37.55,37.65,284121.0,35.5195,35.5667,35.4158,35.5101,284121.0
2023-04-17 09:50:00,37.64,37.73,37.64,37.68,203232.0,35.5006,35.5855,35.5006,35.5384,203232.0
2023-04-17 09:55:00,37.69,37.72,37.61,37.64,149879.0,35.5478,35.5761,35.4724,35.5006,149879.0
2023-04-17 10:00:00,37.64,37.77,37.64,37.67,164033.0,35.5006,35.6233,35.5006,35.5289,164033.0
2023-04-17 10:05:00,37.68,37.75,37.66,37.7,121458.0,35.5384,35.6044,35.5195,35.5572,121458.0
2023-04-17 10:10:00,37.7,37.78,37.69,37.77,84082.0,35.5572,35.6327,35.5478,35.6233,84082.0
2023-04-17 10:15:00,37.77,37.82,37.67,37.8,137492.0,35.6233,35.6704,35.5289,35.6516,137492.0
2023-04-17 10:20:00,37.8,37.92,37.8,37.9,136331.0,35.6516,35.7647,35.6516,35.7459,136331.0
2023-04-17 10:25:00,37.9,37.97,37.84,37.95,157429.0,35.7459,35.8119,35.6893,35.793,157429.0
2023-04-17 10:30:00,37.95,38.0,37.89,37.94,120502.0,35.793,35.8402,35.7364,35.7836,120502.0
2023-04-17 10:35:00,37.94,37.98,37.86,37.88,86250.0,35.7836,35.8213,35.7081,35.727,86250.0
2023-04-17 10:40:00,37.88,37.89,37.8,37.81,73471.0,35.727,35.7364,35.6516,35.661,73471.0
2023-04-17 10:45:00,37.8,37.84,37.79,37.82,67271.0,35.6516,35.6893,35.6421,35.6704,67271.0
2023-04-17 10:50:00,37.83,37.86,37.79,37.84,67231.0,35.6798,35.7081,35.6421,35.6893,67231.0
2023-04-17 10:55:00,37.85,37.85,37.79,37.82,71476.0,35.6987,35.6987,35.6421,35.6704,71476.0
2023-04-17 11:00:00,37.82,37.86,37.78,37.82,80321.0,35.6704,35.7081,35.6327,35.6704,80321.0
2023-04-17 11:05:00,37.83,37.9,37.8,37.85,77355.0,35.6798,35.7459,35.6516,35.6987,77355.0
2023-04-17 11:10:00,37.85,37.88,37.82,37.88,58702.0,35.6987,35.727,35.6704,35.727,58702.0
2023-04-17 11:15:00,37.89,37.9,37.85,37.86,70210.0,35.7364,35.7459,35.6987,35.7081,70210.0
2023-04-17 11:20:00,37.86,37.92,37.85,37.91,75048.0,35.7081,35.7647,35.6987,35.7553,75048.0
2023-04-17 11:25:00,37.92,37.97,37.88,37.89,183056.0,35.7647,35.8119,35.727,35.7364,183056.0
2023-04-17 11:30:00,37.89,37.93,37.85,37.87,133319.0,35.7364,35.7742,35.6987,35.7176,133319.0
2023-04-17 11:35:00,37.87,37.91,37.83,37.84,100981.0,35.7176,35.7553,35.6798,35.6893,100981.0
2023-04-17 11:40:00,37.84,37.91,37.81,37.88,118318.0,35.6893,35.7553,35.661,35.727,118318.0
2023-04-17 11:45:00,37.88,37.9,37.83,37.89,54133.0,35.727,35.7459,35.6798,35.7364,54133.0
2023-04-17 11:50:00,37.9,37.95,37.88,37.93,62720.0,35.7459,35.793,35.727,35.7742,62720.0
2023-04-17 11:55:00,37.93,37.93,37.89,37.91,46011.0,35.7742,35.7742,35.7364,35.7553,46011.0
2023-04-17 12:00:00,37.91,37.95,37.89,37.95,34525.0,35.7553,35.793,35.7364,35.793,34525.0
2023-04-17 12:05:00,37.94,37.97,37.92,37.96,42588.0,35.7836,35.8119,35.7647,35.8025,42588.0
2023-04-17 12:10:00,37.97,37.98,37.93,37.95,58654.0,35.8119,35.8213,35.7742,35.793,58654.0
2023-04-17 12:15:00,37.95,37.95,37.91,37.93,44386.0,35.793,35.793,35.7553,35.7742,44386.0
2023-04-17 12:20:00,37.93,37.94,37.89,37.93,58109.0,35.7742,35.7836,35.7364,35.7742,58109.0
2023-04-17 12:25:00,37.93,37.95,37.91,37.94,43834.0,35.7742,35.793,35.7553,35.7836,43834.0
2023-04-17 12:30:00,37.94,37.96,37.93,37.94,49012.0,35.7836,35.8025,35.7742,35.7836,49012.0
2023-04-17 12:35:00,37.93,37.94,37.9,37.91,31167.0,35.7742,35.7836,35.7459,35.7553,31167.0
2023-04-17 12:40:00,37.9,37.92,37.88,37.92,32739.0,35.7459,35.7647,35.727,35.7647,32739.0
2023-04-17 12:45:00,37.92,37.97,37.92,37.97,57473.0,35.7647,35.8119,35.7647,35.8119,57473.0
2023-04-17 12:50:00,37.97,37.97,37.94,37.94,37049.0,35.8119,35.8119,35.7836,35.7836,37049.0
2023-04-17 12:55:00,37.95,37.97,37.94,37.95,27305.0,35.793,35.8119,35.7836,35.793,27305.0
2023-04-17 13:00:00,37.95,37.97,37.92,37.94,32193.0,35.793,35.8119,35.7647,35.7836,32193.0
2023-04-17 13:05:00,37.94,37.95,37.92,37.93,29700.0,35.7836,35.793,35.7647,35.7742,29700.0
2023-04-17 13:10:00,37.94,37.95,37.91,37.93,47660.0,35.7836,35.793,35.7553,35.7742,47660.0
2023-04-17 13:15:00,37.94,38.0,37.91,38.0,94990.0,35.7836,35.8402,35.7553,35.8402,94990.0
2023-04-17 13:20:00,38.0,38.05,37.99,38.04,67413.0,35.8402,35.8873,35.8308,35.8779,67413.0
2023-04-17 13:25:00,38.03,38.04,38.01,38.02,30512.0,35.8685,35.8779,35.8496,35.8591,30512.0
2023-04-17 13:30:00,38.02,38.06,38.02,38.04,36475.0,35.8591,35.8968,35.8591,35.8779,36475.0
2023-04-17 13:35:00,38.04,38.05,38.03,38.03,30020.0,35.8779,35.8873,35.8685,35.8685,30020.0
2023-04-17 13:40:00,38.03,38.03,38.0,38.02,30308.0,35.8685,35.8685,35.8402,35.8591,30308.0
2023-04-17 13:45:00,38.02,38.03,38.0,38.01,33124.0,35.8591,35.8685,35.8402,35.8496,33124.0
2023-04-17 13:50:00,38.01,38.03,38.0,38.02,32158.0,35.8496,35.8685,35.8402,35.8591,32158.0
2023-04-17 13:55:00,38.01,38.01,37.97,37.97,52912.0,35.8496,35.8496,35.8119,35.8119,52912.0
2023-04-17 14:00:00,37.97,38.02,37.94,38.01,76388.0,35.8119,35.8591,35.7836,35.8496,76388.0
2023-04-17 14:05:00,38.0,38.01,37.93,37.95,38413.0,35.8402,35.8496,35.7742,35.793,38413.0
2023-04-17 14:10:00,37.94,38.02,37.94,38.01,92278.0,35.7836,35.8591,35.7836,35.8496,92278.0
2023-04-17 14:15:00,38.01,38.02,38.0,38.01,23292.0,35.8496,35.8591,35.8402,35.8496,23292.0
2023-04-17 14:20:00,38.01,38.06,38.01,38.05,50365.0,35.8496,35.8968,35.8496,35.8873,50365.0
2023-04-17 14:25:00,38.05,38.05,38.0,38.01,55875.0,35.8873,35.8873,35.8402,35.8496,55875.0
2023-04-17 14:30:00,38.01,38.04,37.99,38.03,84019.0,35.8496,35.8779,35.8308,35.8685,84019.0
2023-04-17 14:35:00,38.03,38.04,38.01,38.02,30592.0,35.8685,35.8779,35.8496,35.8591,30592.0
2023-04-17 14:40:00,38.03,38.05,38.02,38.05,37870.0,35.8685,35.8873,35.8591,35.8873,37870.0
2023-04-17 14:45:00,38.05,38.05,38.0,38.04,57823.0,35.8873,35.8873,35.8402,35.8779,57823.0
2023-04-17 14:50:00,38.04,38.05,38.0,38.05,59041.0,35.8779,35.8873,35.8402,35.8873,59041.0
2023-04-17 14:55:00,38.04,38.05,38.02,38.02,24846.0,35.8779,35.8873,35.8591,35.8591,24846.0
2023-04-17 15:00:00,38.02,38.07,38.02,38.05,55334.0,35.8591,35.9062,35.8591,35.8873,55334.0
2023-04-17 15:05:00,38.05,38.08,38.05,38.07,48153.0,35.8873,35.9156,35.8873,35.9062,48153.0
2023-04-17 15:10:00,38.07,38.08,38.05,38.07,51880.0,35.9062,35.9156,35.8873,35.9062,51880.0
2023-04-17 15:15:00,38.07,38.1,38.06,38.1,72645.0,35.9062,35.9345,35.8968,35.9345,72645.0
2023-04-17 15:20:00,38.09,38.11,38.08,38.09,44349.0,35.9251,35.9439,35.9156,35.9251,44349.0
2023-04-17 15:25:00,38.09,38.12,38.07,38.09,64799.0,35.9251,35.9534,35.9062,35.9251,64799.0
2023-04-17 15:30:00,38.09,38.1,38.08,38.09,70067.0,35.9251,35.9345,35.9156,35.9251,70067.0
2023-04-17 15:35:00,38.08,38.12,38.07,38.1,126252.0,35.9156,35.9534,35.9062,35.9345,126252.0
2023-04-17 15:40:00,38.09,38.11,38.06,38.07,153453.0,35.9251,35.9439,35.8968,35.9062,153453.0
2023-04-17 15:45:00,38.06,38.1,38.05,38.09,110249.0,35.8968,35.9345,35.8873,35.9251,110249.0
2023-04-17 15:50:00,38.1,38.17,38.08,38.12,271395.0,35.9345,36.0005,35.9156,35.9534,271395.0
2023-04-17 15:55:00,38.12,38.12,38.04,38.05,590000.0,35.9534,35.9534,35.8779,35.8873,590000.0
2023-04-18 09:30:00,38.3,38.42,38.06,38.3,343306.0,36.1231,36.2363,35.8968,36.1231,343306.0
2023-04-18 09:35:00,38.3,38.38,38.18,38.21,171246.0,36.1231,36.1986,36.01,36.0383,171246.0
2023-04-18 09:40:00,38.22,38.24,38.02,38.11,129363.0,36.0477,36.0665,35.8591,35.9439,129363.0
2023-04-18 09:45:00,38.11,38.16,38.06,38.09,102270.0,35.9439,35.9911,35.8968,35.9251,102270.0
2023-04-18 09:50:00,38.09,38.11,37.93,37.97,161288.0,35.9251,35.9439,35.7742,35.8119,161288.0
2023-04-18 09:55:00,37.96,38.07,37.92,37.92,79794.0,35.8025,35.9062,35.7647,35.7647,79794.0
2023-04-18 10:00:00,37.91,37.98,37.79,37.82,138264.0,35.7553,35.8213,35.6421,35.6704,138264.0
2023-04-18 10:05:00,37.81,37.99,37.8,37.93,86091.0,35.661,35.8308,35.6516,35.7742,86091.0
2023-04-18 10:10:00,37.94,37.96,37.85,37.9,55427.0,35.7836,35.8025,35.6987,35.7459,55427.0
2023-04-18 10:15:00,37.91,37.92,37.85,37.85,85201.0,35.7553,35.7647,35.6987,35.6987,85201.0
2023-04-18 10:20:00,37.86,37.86,37.76,37.81,107620.0,35.7081,35.7081,35.6138,35.661,107620.0
2023-04-18 10:25:00,37.82,37.82,37.64,37.66,115636.0,35.6704,35.6704,35.5006,35.5195,115636.0
2023-04-18 10:30:00,37.66,37.66,37.57,37.58,91067.0,35.5195,35.5195,35.4346,35.4441,91067.0
2023-04-18 10:35:00,37.57,37.59,37.52,37.56,70512.0,35.4346,35.4535,35.3875,35.4252,70512.0
2023-04-18 10:40:00,37.56,37.62,37.54,37.6,70253.0,35.4252,35.4818,35.4063,35.4629,70253.0
2023-04-18 10:45:00,37.6,37.65,37.58,37.6,176688.0,35.4629,35.5101,35.4441,35.4629,176688.0
2023-04-18 10:50:00,37.59,37.71,37.58,37.69,161556.0,35.4535,35.5667,35.4441,35.5478,161556.0
2023-04-18 10:55:00,37.69,37.74,37.67,37.71,98656.0,35.5478,35.595,35.5289,35.5667,98656.0
2023-04-18 11:00:00,37.7,37.71,37.61,37.61,88761.0,35.5572,35.5667,35.4724,35.4724,88761.0
2023-04-18 11:05:00,37.6,37.67,37.6,37.66,84562.0,35.4629,35.5289,35.4629,35.5195,84562.0
2023-04-18 11:10:00,37.65,37.67,37.6,37.61,49151.0,35.5101,35.5289,35.4629,35.4724,49151.0
2023-04-18 11:15:00,37.6,37.63,37.57,37.58,69872.0,35.4629,35.4912,35.4346,35.4441,69872.0
2023-04-18 11:20:00,37.58,37.6,37.56,37.58,228293.0,35.4441,35.4629,35.4252,35.4441,228293.0
2023-04-18 11:25:00,37.57,37.67,37.57,37.66,58924.0,35.4346,35.5289,35.4346,35.5195,58924.0
2023-04-18 11:30:00,37.66,37.69,37.63,37.69,95720.0,35.5195,35.5478,35.4912,35.5478,95720.0
2023-04-18 11:35:00,37.68,37.69,37.6,37.6,77813.0,35.5384,35.5478,35.4629,35.4629,77813.0
2023-04-18 11:40:00,37.61,37.64,37.59,37.62,62603.0,35.4724,35.5006,35.4535,35.4818,62603.0
2023-04-18 11:45:00,37.63,37.63,37.6,37.62,37089.0,35.4912,35.4912,35.4629,35.4818,37089.0
2023-04-18 11:50:00,37.62,37.68,37.59,37.66,50067.0,35.4818,35.5384,35.4535,35.5195,50067.0
2023-04-18 11:55:00,37.67,37.7,37.65,37.67,42440.0,35.5289,35.5572,35.5101,35.5289,42440.0
2023-04-18 12:00:00,37.67,37.68,37.62,37.63,46407.0,35.5289,35.5384,35.4818,35.4912,46407.0
2023-04-18 12:05:00,37.63,37.64,37.58,37.6,70707.0,35.4912,35.5006,35.4441,35.4629,70707.0
2023-04-18 12:10:00,37.61,37.65,37.59,37.6,115276.0,35.4724,35.5101,35.4535,35.4629,115276.0
2023-04-18 12:15:00,37.61,37.66,37.6,37.63,38989.0,35.4724,35.5195,35.4629,35.4912,38989.0
2023-04-18 12:20:00,37.64,37.69,37.64,37.66,44240.0,35.5006,35.5478,35.5006,35.5195,44240.0
2023-04-18 12:25:00,37.65,37.69,37.64,37.68,39391.0,35.5101,35.5478,35.5006,35.5384,39391.0
2023-04-18 12:30:00,37.69,37.7,37.65,37.66,116662.0,35.5478,35.5572,35.5101,35.5195,116662.0
2023-04-18 12:35:00,37.67,37.67,37.6,37.62,88953.0,35.5289,35.5289,35.4629,35.4818,88953.0
2023-04-18 12:40:00,37.61,37.62,37.57,37.58,63588.0,35.4724,35.4818,35.4346,35.4441,63588.0
2023-04-18 12:45:00,37.58,37.6,37.56,37.59,231707.0,35.4441,35.4629,35.4252,35.4535,231707.0
2023-04-18 12:50:00,37.59,37.64,37.58,37.61,63476.0,35.4535,35.5006,35.4441,35.4724,63476.0
2023-04-18 12:55:00,37.61,37.64,37.59,37.6,98579.0,35.4724,35.5006,35.4535,35.4629,98579.0
2023-04-18 13:00:00,37.61,37.63,37.59,37.63,41563.0,35.4724,35.4912,35.4535,35.4912,41563.0
2023-04-18 13:05:00,37.62,37.65,37.61,37.63,37208.0,35.4818,35.5101,35.4724,35.4912,37208.0
2023-04-18 13:10:00,37.63,37.66,37.62,37.64,66192.0,35.4912,35.5195,35.4818,35.5006,66192.0
2023-04-18 13:15:00,37.63,37.68,37.62,37.67,98197.0,35.4912,35.5384,35.4818,35.5289,98197.0
2023-04-18 13:20:00,37.67,37.71,37.67,37.69,23257.0,35.5289,35.5667,35.5289,35.5478,23257.0
2023-04-18 13:25:00,37.69,37.72,37.68,37.7,47775.0,35.5478,35.5761,35.5384,35.5572,47775.0
2023-04-18 13:30:00,37.7,37.75,37.69,37.7,96258.0,35.5572,35.6044,35.5478,35.5572,96258.0
2023-04-18 13:35:00,37.7,37.7,37.68,37.69,34245.0,35.5572,35.5572,35.5384,35.5478,34245.0
2023-04-18 13:40:00,37.68,37.73,37.68,37.7,121607.0,35.5384,35.5855,35.5384,35.5572,121607.0
2023-04-18 13:45:00,37.7,37.75,37.7,37.74,33743.0,35.5572,35.6044,35.5572,35.595,33743.0
2023-04-18 13:50:00,37.75,37.76,37.73,37.74,17406.0,35.6044,35.6138,35.5855,35.595,17406.0
2023-04-18 13:55:00,37.74,37.76,37.68,37.69,96559.0,35.595,35.6138,35.5384,35.5478,96559.0
2023-04-18 14:00:00,37.69,37.72,37.65,37.68,55137.0,35.5478,35.5761,35.5101,35.5384,55137.0
2023-04-18 14:05:00,37.68,37.68,37.6,37.63,85882.0,35.5384,35.5384,35.4629,35.4912,85882.0
2023-04-18 14:10:00,37.64,37.66,37.62,37.64,32366.0,35.5006,35.5195,35.4818,35.5006,32366.0
2023-04-18 14:15:00,37.63,37.65,37.58,37.59,60046.0,35.4912,35.5101,35.4441,35.4535,60046.0
2023-04-18 14:20:00,37.59,37.61,37.58,37.59,26274.0,35.4535,35.4724,35.4441,35.4535,26274.0
2023-04-18 14:25:00,37.6,37.63,37.56,37.57,81382.0,35.4629,35.4912,35.4252,35.4346,81382.0
2023-04-18 14:30:00,37.58,37.6,37.57,37.6,60971.0,35.4441,35.4629,35.4346,35.4629,60971.0
2023-04-18 14:35:00,37.59,37.6,37.57,37.59,39130.0,35.4535,35.4629,35.4346,35.4535,39130.0
2023-04-18 14:40:00,37.59,37.6,37.57,37.59,78242.0,35.4535,35.4629,35.4346,35.4535,78242.0
2023-04-18 14:45:00,37.59,37.59,37.56,37.58,181054.0,35.4535,35.4535,35.4252,35.4441,181054.0
2023-04-18 14:50:00,37.59,37.61,37.57,37.59,93060.0,35.4535,35.4724,35.4346,35.4535,93060.0
2023-04-18 14:55:00,37.59,37.64,37.59,37.64,29024.0,35.4535,35.5006,35.4535,35.5006,29024.0
2023-04-18 15:00:00,37.64,37.65,37.62,37.63,32896.0,35.5006,35.5101,35.4818,35.4912,32896.0
2023-04-18 15:05:00,37.63,37.66,37.63,37.66,86771.0,35.4912,35.5195,35.4912,35.5195,86771.0
2023-04-18 15:10:00,37.66,37.67,37.65,37.66,31773.0,35.5195,35.5289,35.5101,35.5195,31773.0
2023-04-18 15:15:00,37.66,37.69,37.66,37.68,48413.0,35.5195,35.5478,35.5195,35.5384,48413.0
2023-04-18 15:20:00,37.68,37.69,37.66,37.66,39285.0,35.5384,35.5478,35.5195,35.5195,39285.0
2023-04-18 15:25:00,37.66,37.69,37.65,37.67,43618.0,35.5195,35.5478,35.5101,35.5289,43618.0
2023-04-18 15:30:00,37.66,37.67,37.63,37.65,65036.0,35.5195,35.5289,35.4912,35.5101,65036.0
2023-04-18 15:35:00,37.66,37.66,37.62,37.65,68828.0,35.5195,35.5195,35.4818,35.5101,68828.0
2023-04-18 15:40:00,37.64,37.67,37.63,37.66,85402.0,35.5006,35.5289,35.4912,35.5195,85402.0
2023-04-18 15:45:00,37.65,37.68,37.64,37.65,117401.0,35.5101,35.5384,35.5006,35.5101,117401.0
2023-04-18 15:50:00,37.65,37.72,37.63,37.69,223111.0,35.5101,35.5761,35.4912,35.5478,223111.0
2023-04-18 15:55:00,37.7,37.76,37.69,37.72,387706.0,35.5572,35.6138,35.5478,35.5761,387706.0
2023-04-19 09:30:00,36.79,37.1,36.77,36.97,443519.0,34.699,34.9913,34.6801,34.8687,443519.0
2023-04-19 09:35:00,36.96,36.97,36.81,36.88,182022.0,34.8593,34.8687,34.7178,34.7838,182022.0
2023-04-19 09:40:00,36.89,37.01,36.87,36.98,176879.0,34.7933,34.9065,34.7744,34.8782,176879.0
2023-04-19 09:45:00,36.97,37.0,36.81,36.81,170249.0,34.8687,34.897,34.7178,34.7178,170249.0
2023-04-19 09:50:00,36.81,36.93,36.8,36.89,135519.0,34.7178,34.831,34.7084,34.7933,135519.0
2023-04-19 09:55:00,36.89,36.98,36.87,36.91,111183.0,34.7933,34.8782,34.7744,34.8121,111183.0
2023-04-19 10:00:00,36.93,36.98,36.89,36.93,142177.0,34.831,34.8782,34.7933,34.831,142177.0
2023-04-19 10:05:00,36.94,36.97,36.87,36.92,89469.0,34.8404,34.8687,34.7744,34.8216,89469.0
2023-04-19 10:10:00,36.93,36.94,36.88,36.91,67252.0,34.831,34.8404,34.7838,34.8121,67252.0
2023-04-19 10:15:00,36.91,36.91,36.84,36.85,120222.0,34.8121,34.8121,34.7461,34.7555,120222.0
2023-04-19 10:20:00,36.86,36.91,36.84,36.84,78524.0,34.765,34.8121,34.7461,34.7461,78524.0
2023-04-19 10:25:00,36.86,36.97,36.84,36.94,134597.0,34.765,34.8687,34.7461,34.8404,134597.0
2023-04-19 10:30:00,36.94,37.02,36.91,36.95,64608.0,34.8404,34.9159,34.8121,34.8499,64608.0
2023-04-19 10:35:00,36.96,37.0,36.86,36.88,72752.0,34.8593,34.897,34.765,34.7838,72752.0
2023-04-19 10:40:00,36.88,36.88,36.8,36.82,53003.0,34.7838,34.7838,34.7084,34.7273,53003.0
2023-04-19 10:45:00,36.82,36.83,36.73,36.73,149928.0,34.7273,34.7367,34.6424,34.6424,149928.0
2023-04-19 10:50:00,36.73,36.76,36.71,36.73,109733.0,34.6424,34.6707,34.6235,34.6424,109733.0
2023-04-19 10:55:00,36.73,36.74,36.67,36.7,119424.0,34.6424,34.6518,34.5858,34.6141,119424.0
2023-04-19 11:00:00,36.7,36.77,36.69,36.69,119477.0,34.6141,34.6801,34.6046,34.6046,119477.0
2023-04-19 11:05:00,36.69,36.73,36.66,36.72,99589.0,34.6046,34.6424,34.5763,34.6329,99589.0
2023-04-19 11:10:00,36.71,36.77,36.7,36.77,55465.0,34.6235,34.6801,34.6141,34.6801,55465.0
2023-04-19 11:15:00,36.77,36.82,36.74,36.8,67174.0,34.6801,34.7273,34.6518,34.7084,67174.0
2023-04-19 11:20:00,36.8,36.9,36.78,36.87,116970.0,34.7084,34.8027,34.6895,34.7744,116970.0
2023-04-19 11:25:00,36.88,36.98,36.87,36.97,52710.0,34.7838,34.8782,34.7744,34.8687,52710.0
2023-04-19 11:30:00,36.97,37.09,36.95,37.05,133297.0,34.8687,34.9819,34.8499,34.9442,133297.0
2023-04-19 11:35:00,37.05,37.1,37.03,37.05,46094.0,34.9442,34.9913,34.9253,34.9442,46094.0
2023-04-19 11:40:00,37.04,37.04,37.0,37.01,76425.0,34.9348,34.9348,34.897,34.9065,76425.0
2023-04-19 11:45:00,37.01,37.05,37.0,37.02,51087.0,34.9065,34.9442,34.897,34.9159,51087.0
2023-04-19 11:50:00,37.02,37.09,37.02,37.07,51883.0,34.9159,34.9819,34.9159,34.963,51883.0
2023-04-19 11:55:00,37.08,37.1,37.06,37.09,43895.0,34.9725,34.9913,34.9536,34.9819,43895.0
2023-04-19 12:00:00,37.09,37.14,37.08,37.12,64697.0,34.9819,35.0291,34.9725,35.0102,64697.0
2023-04-19 12:05:00,37.12,37.13,37.09,37.12,46238.0,35.0102,35.0196,34.9819,35.0102,46238.0
2023-04-19 12:10:00,37.12,37.13,37.09,37.11,21559.0,35.0102,35.0196,34.9819,35.0008,21559.0
2023-04-19 12:15:00,37.11,37.13,37.09,37.09,30555.0,35.0008,35.0196,34.9819,34.9819,30555.0
2023-04-19 12:20:00,37.09,37.12,37.08,37.11,28774.0,34.9819,35.0102,34.9725,35.0008,28774.0
2023-04-19 12:25:00,37.1,37.13,37.08,37.08,34482.0,34.9913,35.0196,34.9725,34.9725,34482.0
2023-04-19 12:30:00,37.09,37.1,37.07,37.08,49987.0,34.9819,34.9913,34.963,34.9725,49987.0
2023-04-19 12:35:00,37.08,37.1,37.07,37.08,28399.0,34.9725,34.9913,34.963,34.9725,28399.0
2023-04-19 12:40:00,37.07,37.09,37.03,37.04,50914.0,34.963,34.9819,34.9253,34.9348,50914.0
2023-04-19 12:45:00,37.03,37.04,37.0,37.02,62784.0,34.9253,34.9348,34.897,34.9159,62784.0
2023-04-19 12:50:00,37.02,37.04,37.01,37.04,47730.0,34.9159,34.9348,34.9065,34.9348,47730.0
2023-04-19 12:55:00,37.04,37.04,37.01,37.02,23672.0,34.9348,34.9348,34.9065,34.9159,23672.0
2023-04-19 13:00:00,37.03,37.07,37.02,37.04,28610.0,34.9253,34.963,34.9159,34.9348,28610.0
2023-04-19 13:05:00,37.04,37.08,37.04,37.05,22909.0,34.9348,34.9725,34.9348,34.9442,22909.0
2023-04-19 13:10:00,37.05,37.07,37.03,37.04,23390.0,34.9442,34.963,34.9253,34.9348,23390.0
2023-04-19 13:15:00,37.04,37.06,37.01,37.03,57497.0,34.9348,34.9536,34.9065,34.9253,57497.0
2023-04-19 13:20:00,37.04,37.05,37.02,37.04,23267.0,34.9348,34.9442,34.9159,34.9348,23267.0
2023-04-19 13:25:00,37.04,37.05,37.02,37.04,30726.0,34.9348,34.9442,34.9159,34.9348,30726.0
2023-04-19 13:30:00,37.05,37.07,37.04,37.05,20075.0,34.9442,34.963,34.9348,34.9442,20075.0
2023-04-19 13:35:00,37.05,37.06,37.02,37.02,27563.0,34.9442,34.9536,34.9159,34.9159,27563.0
2023-04-19 13:40:00,37.02,37.04,37.0,37.01,53185.0,34.9159,34.9348,34.897,34.9065,53185.0
2023-04-19 13:45:00,37.01,37.02,37.0,37.02,35650.0,34.9065,34.9159,34.897,34.9159,35650.0
2023-04-19 13:50:00,37.02,37.05,37.01,37.03,32352.0,34.9159,34.9442,34.9065,34.9253,32352.0
2023-04-19 13:55:00,37.04,37.05,37.03,37.05,31387.0,34.9348,34.9442,34.9253,34.9442,31387.0
2023-04-19 14:00:00,37.04,37.07,37.01,37.02,56873.0,34.9348,34.963,34.9065,34.9159,56873.0
2023-04-19 14:05:00,37.02,37.05,37.02,37.02,24058.0,34.9159,34.9442,34.9159,34.9159,24058.0
2023-04-19 14:10:00,37.02,37.05,37.02,37.05,35209.0,34.9159,34.9442,34.9159,34.9442,35209.0
2023-04-19 14:15:00,37.05,37.06,37.03,37.05,16462.0,34.9442,34.9536,34.9253,34.9442,16462.0
2023-04-19 14:20:00,37.05,37.1,37.04,37.09,25881.0,34.9442,34.9913,34.9348,34.9819,25881.0
2023-04-19 14:25:00,37.1,37.1,37.07,37.09,13236.0,34.9913,34.9913,34.963,34.9819,13236.0
2023-04-19 14:30:00,37.09,37.09,37.05,37.07,34669.0,34.9819,34.9819,34.9442,34.963,34669.0
2023-04-19 14:35:00,37.06,37.09,37.06,37.08,39339.0,34.9536,34.9819,34.9536,34.9725,39339.0
2023-04-19 14:40:00,37.08,37.09,37.04,37.05,65673.0,34.9725,34.9819,34.9348,34.9442,65673.0
2023-04-19 14:45:00,37.05,37.07,37.03,37.07,39549.0,34.9442,34.963,34.9253,34.963,39549.0
2023-04-19 14:50:00,37.07,37.07,37.03,37.06,35057.0,34.963,34.963,34.9253,34.9536,35057.0
2023-04-19 14:55:00,37.05,37.07,37.04,37.07,51815.0,34.9442,34.963,34.9348,34.963,51815.0
2023-04-19 15:00:00,37.06,37.08,37.04,37.08,55911.0,34.9536,34.9725,34.9348,34.9725,55911.0
2023-04-19 15:05:00,37.08,37.09,37.04,37.06,51565.0,34.9725,34.9819,34.9348,34.9536,51565.0
2023-04-19 15:10:00,37.07,37.09,37.05,37.09,47634.0,34.963,34.9819,34.9442,34.9819,47634.0
2023-04-19 15:15:00,37.09,37.11,37.08,37.1,37848.0,34.9819,35.0008,34.9725,34.9913,37848.0
2023-04-19 15:20:00,37.1,37.11,37.08,37.09,35163.0,34.9913,35.0008,34.9725,34.9819,35163.0
2023-04-19 15:25:00,37.09,37.12,37.08,37.11,58925.0,34.9819,35.0102,34.9725,35.0008,58925.0
2023-04-19 15:30:00,37.11,37.13,37.1,37.11,58142.0,35.0008,35.0196,34.9913,35.0008,58142.0
2023-04-19 15:35:00,37.11,37.11,37.06,37.08,54120.0,35.0008,35.0008,34.9536,34.9725,54120.0
2023-04-19 15:40:00,37.08,37.1,37.06,37.06,54128.0,34.9725,34.9913,34.9536,34.9536,54128.0
2023-04-19 15:45:00,37.06,37.07,37.04,37.05,81536.0,34.9536,34.963,34.9348,34.9442,81536.0
2023-04-19 15:50:00,37.05,37.13,37.05,37.09,235617.0,34.9442,35.0196,34.9442,34.9819,235617.0
2023-04-19 15:55:00,37.1,37.13,37.08,37.09,362337.0,34.9913,35.0196,34.9725,34.9819,362337.0
2023-04-20 09:30:00,36.46,36.61,36.44,36.61,391042.0,34.3877,34.5292,34.3689,34.5292,391042.0
2023-04-20 09:35:00,36.61,36.69,36.48,36.56,193848.0,34.5292,34.6046,34.4066,34.482,193848.0
2023-04-20 09:40:00,36.57,36.58,36.48,36.58,101036.0,34.4915,34.5009,34.4066,34.5009,101036.0
2023-04-20 09:45:00,36.57,36.63,36.51,36.62,179583.0,34.4915,34.5481,34.4349,34.5386,179583.0
2023-04-20 09:50:00,36.63,36.7,36.59,36.64,82946.0,34.5481,34.6141,34.5103,34.5575,82946.0
2023-04-20 09:55:00,36.63,36.68,36.49,36.5,99888.0,34.5481,34.5952,34.416,34.4254,99888.0
2023-04-20 10:00:00,36.5,36.6,36.49,36.58,84545.0,34.4254,34.5198,34.416,34.5009,84545.0
2023-04-20 10:05:00,36.57,36.65,36.54,36.56,56901.0,34.4915,34.5669,34.4632,34.482,56901.0
2023-04-20 10:10:00,36.56,36.61,36.56,36.6,48105.0,34.482,34.5292,34.482,34.5198,48105.0
2023-04-20 10:15:00,36.59,36.69,36.57,36.6,196932.0,34.5103,34.6046,34.4915,34.5198,196932.0
2023-04-20 10:20:00,36.6,36.62,36.55,36.61,141961.0,34.5198,34.5386,34.4726,34.5292,141961.0
2023-04-20 10:25:00,36.61,36.64,36.6,36.61,88900.0,34.5292,34.5575,34.5198,34.5292,88900.0
2023-04-20 10:30:00,36.61,36.72,36.61,36.71,62290.0,34.5292,34.6329,34.5292,34.6235,62290.0
2023-04-20 10:35:00,36.72,36.76,36.64,36.64,91296.0,34.6329,34.6707,34.5575,34.5575,91296.0
2023-04-20 10:40:00,36.64,36.65,36.61,36.62,37173.0,34.5575,34.5669,34.5292,34.5386,37173.0
2023-04-20 10:45:00,36.61,36.63,36.61,36.61,61401.0,34.5292,34.5481,34.5292,34.5292,61401.0
2023-04-20 10:50:00,36.62,36.64,36.6,36.61,209946.0,34.5386,34.5575,34.5198,34.5292,209946.0
2023-04-20 10:55:00,36.61,36.66,36.6,36.65,76569.0,34.5292,34.5763,34.5198,34.5669,76569.0
2023-04-20 11:00:00,36.66,36.66,36.6,36.61,48822.0,34.5763,34.5763,34.5198,34.5292,48822.0
2023-04-20 11:05:00,36.62,36.64,36.5,36.51,945054.0,34.5386,34.5575,34.4254,34.4349,945054.0
2023-04-20 11:10:00,36.51,36.53,36.43,36.49,167542.0,34.4349,34.4537,34.3594,34.416,167542.0
2023-04-20 11:15:00,36.49,36.49,36.45,36.47,117387.0,34.416,34.416,34.3783,34.3971,117387.0
2023-04-20 11:20:00,36.47,36.53,36.46,36.5,115899.0,34.3971,34.4537,34.3877,34.4254,115899.0
2023-04-20 11:25:00,36.5,36.5,36.41,36.49,122615.0,34.4254,34.4254,34.3406,34.416,122615.0
2023-04-20 11:30:00,36.48,36.51,36.41,36.41,70675.0,34.4066,34.4349,34.3406,34.3406,70675.0
2023-04-20 11:35:00,36.41,36.44,36.39,36.41,135742.0,34.3406,34.3689,34.3217,34.3406,135742.0
2023-04-20 11:40:00,36.41,36.46,36.4,36.4,64698.0,34.3406,34.3877,34.3311,34.3311,64698.0
2023-04-20 11:45:00,36.4,36.41,36.22,36.34,399806.0,34.3311,34.3406,34.1614,34.2745,399806.0
2023-04-20 11:50:00,36.32,36.32,36.24,36.24,63340.0,34.2557,34.2557,34.1802,34.1802,63340.0
2023-04-20 11:55:00,36.24,36.25,36.14,36.16,95743.0,34.1802,34.1897,34.0859,34.1048,95743.0
2023-04-20 12:00:00,36.16,36.22,36.15,36.22,67534.0,34.1048,34.1614,34.0953,34.1614,67534.0
2023-04-20 12:05:00,36.22,36.23,36.2,36.22,50858.0,34.1614,34.1708,34.1425,34.1614,50858.0
2023-04-20 12:10:00,36.22,36.28,36.21,36.28,38099.0,34.1614,34.2179,34.1519,34.2179,38099.0
2023-04-20 12:15:00,36.28,36.28,36.22,36.27,52119.0,34.2179,34.2179,34.1614,34.2085,52119.0
2023-04-20 12:20:00,36.27,36.27,36.21,36.23,43562.0,34.2085,34.2085,34.1519,34.1708,43562.0
2023-04-20 12:25:00,36.23,36.27,36.22,36.23,35256.0,34.1708,34.2085,34.1614,34.1708,35256.0
2023-04-20 12:30:00,36.23,36.27,36.22,36.25,79648.0,34.1708,34.2085,34.1614,34.1897,79648.0
2023-04-20 12:35:00,36.25,36.26,36.2,36.26,108671.0,34.1897,34.1991,34.1425,34.1991,108671.0
2023-04-20 12:40:00,36.26,36.29,36.21,36.23,55908.0,34.1991,34.2274,34.1519,34.1708,55908.0
2023-04-20 12:45:00,36.24,36.29,36.22,36.27,31772.0,34.1802,34.2274,34.1614,34.2085,31772.0
2023-04-20 12:50:00,36.27,36.3,36.25,36.27,28897.0,34.2085,34.2368,34.1897,34.2085,28897.0
2023-04-20 12:55:00,36.26,36.26,36.21,36.23,36371.0,34.1991,34.1991,34.1519,34.1708,36371.0
2023-04-20 13:00:00,36.23,36.23,36.19,36.23,32140.0,34.1708,34.1708,34.1331,34.1708,32140.0
2023-04-20 13:05:00,36.23,36.26,36.23,36.26,18081.0,34.1708,34.1991,34.1708,34.1991,18081.0
2023-04-20 13:10:00,36.25,36.29,36.24,36.26,34385.0,34.1897,34.2274,34.1802,34.1991,34385.0
2023-04-20 13:15:00,36.25,36.28,36.24,36.26,54565.0,34.1897,34.2179,34.1802,34.1991,54565.0
2023-04-20 13:20:00,36.27,36.28,36.24,36.25,24982.0,34.2085,34.2179,34.1802,34.1897,24982.0
2023-04-20 13:25:00,36.25,36.26,36.23,36.25,29359.0,34.1897,34.1991,34.1708,34.1897,29359.0
2023-04-20 13:30:00,36.26,36.29,36.25,36.27,27610.0,34.1991,34.2274,34.1897,34.2085,27610.0
2023-04-20 13:35:00,36.28,36.31,36.27,36.27,31672.0,34.2179,34.2462,34.2085,34.2085,31672.0
2023-04-20 13:40:00,36.27,36.28,36.23,36.24,52326.0,34.2085,34.2179,34.1708,34.1802,52326.0
2023-04-20 13:45:00,36.24,36.25,36.21,36.22,24753.0,34.1802,34.1897,34.1519,34.1614,24753.0
2023-04-20 13:50:00,36.21,36.27,36.2,36.25,48573.0,34.1519,34.2085,34.1425,34.1897,48573.0
2023-04-20 13:55:00,36.25,36.26,36.22,36.23,28119.0,34.1897,34.1991,34.1614,34.1708,28119.0
2023-04-20 14:00:00,36.23,36.23,36.19,36.22,53181.0,34.1708,34.1708,34.1331,34.1614,53181.0
2023-04-20 14:05:00,36.22,36.22,36.18,36.19,58825.0,34.1614,34.1614,34.1236,34.1331,58825.0
2023-04-20 14:10:00,36.2,36.21,36.16,36.16,39693.0,34.1425,34.1519,34.1048,34.1048,39693.0
2023-04-20 14:15:00,36.16,36.17,36.11,36.11,63037.0,34.1048,34.1142,34.0576,34.0576,63037.0
2023-04-20 14:20:00,36.12,36.12,36.06,36.11,129934.0,34.067,34.067,34.0105,34.0576,129934.0
2023-04-20 14:25:00,36.11,36.12,36.05,36.08,80179.0,34.0576,34.067,34.001,34.0293,80179.0
2023-04-20 14:30:00,36.08,36.11,36.06,36.07,96453.0,34.0293,34.0576,34.0105,34.0199,96453.0
2023-04-20 14:35:00,36.07,36.14,36.05,36.14,132003.0,34.0199,34.0859,34.001,34.0859,132003.0
2023-04-20 14:40:00,36.13,36.15,36.05,36.07,309003.0,34.0765,34.0953,34.001,34.0199,309003.0
2023-04-20 14:45:00,36.07,36.13,36.07,36.1,108783.0,34.0199,34.0765,34.0199,34.0482,108783.0
2023-04-20 14:50:00,36.1,36.14,36.08,36.11,55588.0,34.0482,34.0859,34.0293,34.0576,55588.0
2023-04-20 14:55:00,36.1,36.14,36.09,36.13,68176.0,34.0482,34.0859,34.0387,34.0765,68176.0
2023-04-20 15:00:00,36.13,36.15,36.08,36.11,78776.0,34.0765,34.0953,34.0293,34.0576,78776.0
2023-04-20 15:05:00,36.1,36.14,36.1,36.13,87805.0,34.0482,34.0859,34.0482,34.0765,87805.0
2023-04-20 15:10:00,36.13,36.13,36.07,36.09,79674.0,34.0765,34.0765,34.0199,34.0387,79674.0
2023-04-20 15:15:00,36.08,36.09,36.04,36.08,99201.0,34.0293,34.0387,33.9916,34.0293,99201.0
2023-04-20 15:20:00,36.07,36.07,36.01,36.02,234309.0,34.0199,34.0199,33.9633,33.9727,234309.0
2023-04-20 15:25:00,36.02,36.04,35.97,35.99,223276.0,33.9727,33.9916,33.9256,33.9444,223276.0
2023-04-20 15:30:00,36.0,36.07,35.99,36.05,138986.0,33.9539,34.0199,33.9444,34.001,138986.0
2023-04-20 15:35:00,36.05,36.07,36.03,36.05,124557.0,34.001,34.0199,33.9822,34.001,124557.0
2023-04-20 15:40:00,36.06,36.07,36.02,36.04,106013.0,34.0105,34.0199,33.9727,33.9916,106013.0
2023-04-20 15:45:00,36.04,36.11,36.03,36.08,204355.0,33.9916,34.0576,33.9822,34.0293,204355.0
2023-04-20 15:50:00,36.08,36.19,36.07,36.19,284424.0,34.0293,34.1331,34.0199,34.1331,284424.0
2023-04-20 15:55:00,36.19,36.23,36.17,36.18,483599.0,34.1331,34.1708,34.1142,34.1236,483599.0
2023-04-21 09:30:00,35.5,35.71,35.39,35.65,327765.0,33.4823,33.6803,33.3785,33.6238,327765.0
2023-04-21 09:35:00,35.68,35.76,35.55,35.55,152518.0,33.652,33.7275,33.5294,33.5294,152518.0
2023-04-21 09:40:00,35.56,35.61,35.46,35.55,171297.0,33.5389,33.586,33.4446,33.5294,171297.0
2023-04-21 09:45:00,35.55,35.62,35.51,35.61,188932.0,33.5294,33.5955,33.4917,33.586,188932.0
2023-04-21 09:50:00,35.6,35.6,35.5,35.53,117149.0,33.5766,33.5766,33.4823,33.5106,117149.0
2023-04-21 09:55:00,35.53,35.53,35.31,35.34,209373.0,33.5106,33.5106,33.3031,33.3314,209373.0
2023-04-21 10:00:00,35.34,35.35,35.26,35.28,130074.0,33.3314,33.3408,33.2559,33.2748,130074.0
2023-04-21 10:05:00,35.29,35.48,35.27,35.45,202745.0,33.2842,33.4634,33.2654,33.4351,202745.0
2023-04-21 10:10:00,35.44,35.48,35.36,35.44,125003.0,33.4257,33.4634,33.3502,33.4257,125003.0
2023-04-21 10:15:00,35.45,35.47,35.33,35.43,137177.0,33.4351,33.454,33.3219,33.4163,137177.0
2023-04-21 10:20:00,35.43,35.52,35.42,35.49,83794.0,33.4163,33.5011,33.4068,33.4728,83794.0
2023-04-21 10:25:00,35.5,35.52,35.45,35.47,67414.0,33.4823,33.5011,33.4351,33.454,67414.0
2023-04-21 10:30:00,35.47,35.49,35.4,35.44,88372.0,33.454,33.4728,33.388,33.4257,88372.0
2023-04-21 10:35:00,35.43,35.44,35.33,35.35,90141.0,33.4163,33.4257,33.3219,33.3408,90141.0
2023-04-21 10:40:00,35.36,35.39,35.29,35.3,168876.0,33.3502,33.3785,33.2842,33.2936,168876.0
2023-04-21 10:45:00,35.3,35.32,35.25,35.32,208021.0,33.2936,33.3125,33.2465,33.3125,208021.0
2023-04-21 10:50:00,35.32,35.32,35.25,35.3,93832.0,33.3125,33.3125,33.2465,33.2936,93832.0
2023-04-21 10:55:00,35.3,35.37,35.29,35.37,120200.0,33.2936,33.3597,33.2842,33.3597,120200.0
2023-04-21 11:00:00,35.37,35.4,35.34,35.37,69013.0,33.3597,33.388,33.3314,33.3597,69013.0
2023-04-21 11:05:00,35.37,35.37,35.29,35.32,66632.0,33.3597,33.3597,33.2842,33.3125,66632.0
2023-04-21 11:10:00,35.32,35.33,35.3,35.33,55309.0,33.3125,33.3219,33.2936,33.3219,55309.0
2023-04-21 11:15:00,35.34,35.34,35.28,35.3,81917.0,33.3314,33.3314,33.2748,33.2936,81917.0
2023-04-21 11:20:00,35.3,35.34,35.29,35.3,90096.0,33.2936,33.3314,33.2842,33.2936,90096.0
2023-04-21 11:25:00,35.3,35.33,35.26,35.27,97950.0,33.2936,33.3219,33.2559,33.2654,97950.0
2023-04-21 11:30:00,35.28,35.38,35.27,35.37,63278.0,33.2748,33.3691,33.2654,33.3597,63278.0
2023-04-21 11:35:00,35.38,35.38,35.27,35.27,80678.0,33.3691,33.3691,33.2654,33.2654,80678.0
2023-04-21 11:40:00,35.28,35.32,35.27,35.27,60406.0,33.2748,33.3125,33.2654,33.2654,60406.0
2023-04-21 11:45:00,35.27,35.28,35.21,35.22,120059.0,33.2654,33.2748,33.2088,33.2182,120059.0
2023-04-21 11:50:00,35.22,35.3,35.21,35.3,62006.0,33.2182,33.2936,33.2088,33.2936,62006.0
2023-04-21 11:55:00,35.3,35.43,35.29,35.41,113009.0,33.2936,33.4163,33.2842,33.3974,113009.0
2023-04-21 12:00:00,35.41,35.43,35.38,35.4,54908.0,33.3974,33.4163,33.3691,33.388,54908.0
2023-04-21 12:05:00,35.4,35.43,35.33,35.34,79142.0,33.388,33.4163,33.3219,33.3314,79142.0
2023-04-21 12:10:00,35.34,35.39,35.33,35.39,44781.0,33.3314,33.3785,33.3219,33.3785,44781.0
2023-04-21 12:15:00,35.39,35.45,35.38,35.45,87319.0,33.3785,33.4351,33.3691,33.4351,87319.0
2023-04-21 12:20:00,35.45,35.45,35.39,35.44,96100.0,33.4351,33.4351,33.3785,33.4257,96100.0
2023-04-21 12:25:00,35.44,35.48,35.43,35.47,68695.0,33.4257,33.4634,33.4163,33.454,68695.0
2023-04-21 12:30:00,35.47,35.5,35.37,35.4,95033.0,33.454,33.4823,33.3597,33.388,95033.0
2023-04-21 12:35:00,35.4,35.47,35.4,35.45,79399.0,33.388,33.454,33.388,33.4351,79399.0
2023-04-21 12:40:00,35.44,35.47,35.4,35.44,48184.0,33.4257,33.454,33.388,33.4257,48184.0
2023-04-21 12:45:00,35.43,35.44,35.39,35.42,79049.0,33.4163,33.4257,33.3785,33.4068,79049.0
2023-04-21 12:50:00,35.41,35.43,35.4,35.41,33402.0,33.3974,33.4163,33.388,33.3974,33402.0
2023-04-21 12:55:00,35.4,35.46,35.4,35.42,80074.0,33.388,33.4446,33.388,33.4068,80074.0
2023-04-21 13:00:00,35.42,35.45,35.41,35.43,49531.0,33.4068,33.4351,33.3974,33.4163,49531.0
2023-04-21 13:05:00,35.43,35.45,35.42,35.43,52052.0,33.4163,33.4351,33.4068,33.4163,52052.0
2023-04-21 13:10:00,35.44,35.48,35.42,35.45,99392.0,33.4257,33.4634,33.4068,33.4351,99392.0
2023-04-21 13:15:00,35.44,35.45,35.4,35.41,40350.0,33.4257,33.4351,33.388,33.3974,40350.0
2023-04-21 13:20:00,35.41,35.43,35.4,35.41,44542.0,33.3974,33.4163,33.388,33.3974,44542.0
2023-04-21 13:25:00,35.41,35.42,35.39,35.41,46721.0,33.3974,33.4068,33.3785,33.3974,46721.0
2023-04-21 13:30:00,35.41,35.44,35.39,35.41,44323.0,33.3974,33.4257,33.3785,33.3974,44323.0
2023-04-21 13:35:00,35.41,35.45,35.41,35.45,31450.0,33.3974,33.4351,33.3974,33.4351,31450.0
2023-04-21 13:40:00,35.45,35.5,35.45,35.48,67261.0,33.4351,33.4823,33.4351,33.4634,67261.0
2023-04-21 13:45:00,35.48,35.52,35.47,35.5,104826.0,33.4634,33.5011,33.454,33.4823,104826.0
2023-04-21 13:50:00,35.51,35.51,35.47,35.5,120607.0,33.4917,33.4917,33.454,33.4823,120607.0
2023-04-21 13:55:00,35.5,35.51,35.45,35.45,77493.0,33.4823,33.4917,33.4351,33.4351,77493.0
2023-04-21 14:00:00,35.46,35.52,35.46,35.48,70776.0,33.4446,33.5011,33.4446,33.4634,70776.0
2023-04-21 14:05:00,35.48,35.48,35.45,35.45,28249.0,33.4634,33.4634,33.4351,33.4351,28249.0
2023-04-21 14:10:00,35.45,35.5,35.45,35.49,85661.0,33.4351,33.4823,33.4351,33.4728,85661.0
2023-04-21 14:15:00,35.48,35.52,35.47,35.49,52945.0,33.4634,33.5011,33.454,33.4728,52945.0
2023-04-21 14:20:00,35.5,35.53,35.48,35.49,50385.0,33.4823,33.5106,33.4634,33.4728,50385.0
2023-04-21 14:25:00,35.48,35.5,35.46,35.48,75459.0,33.4634,33.4823,33.4446,33.4634,75459.0
2023-04-21 14:30:00,35.47,35.48,35.45,35.45,81457.0,33.454,33.4634,33.4351,33.4351,81457.0
2023-04-21 14:35:00,35.45,35.46,35.43,35.44,41435.0,33.4351,33.4446,33.4163,33.4257,41435.0
2023-04-21 14:40:00,35.44,35.47,35.43,35.46,40265.0,33.4257,33.454,33.4163,33.4446,40265.0
2023-04-21 14:45:00,35.45,35.48,35.42,35.48,79631.0,33.4351,33.4634,33.4068,33.4634,79631.0
2023-04-21 14:50:00,35.48,35.49,35.46,35.47,46088.0,33.4634,33.4728,33.4446,33.454,46088.0
2023-04-21 14:55:00,35.46,35.5,35.46,35.48,72171.0,33.4446,33.4823,33.4446,33.4634,72171.0
2023-04-21 15:00:00,35.48,35.49,35.44,35.46,80022.0,33.4634,33.4728,33.4257,33.4446,80022.0
2023-04-21 15:05:00,35.46,35.48,35.44,35.47,70171.0,33.4446,33.4634,33.4257,33.454,70171.0
2023-04-21 15:10:00,35.47,35.48,35.4,35.41,81081.0,33.454,33.4634,33.388,33.3974,81081.0
2023-04-21 15:15:00,35.41,35.42,35.4,35.41,41602.0,33.3974,33.4068,33.388,33.3974,41602.0
2023-04-21 15:20:00,35.41,35.44,35.4,35.43,64336.0,33.3974,33.4257,33.388,33.4163,64336.0
2023-04-21 15:25:00,35.43,35.44,35.41,35.41,49960.0,33.4163,33.4257,33.3974,33.3974,49960.0
2023-04-21 15:30:00,35.41,35.45,35.4,35.41,109141.0,33.3974,33.4351,33.388,33.3974,109141.0
2023-04-21 15:35:00,35.41,35.47,35.4,35.46,170819.0,33.3974,33.454,33.388,33.4446,170819.0
2023-04-21 15:40:00,35.47,35.5,35.4,35.42,376139.0,33.454,33.4823,33.388,33.4068,376139.0
2023-04-21 15:45:00,35.42,35.48,35.41,35.45,115581.0,33.4068,33.4634,33.3974,33.4351,115581.0
2023-04-21 15:50:00,35.46,35.58,35.45,35.58,367441.0,33.4446,33.5577,33.4351,33.5577,367441.0
2023-04-21 15:55:00,35.58,35.64,35.56,35.63,456491.0,33.5577,33.6143,33.5389,33.6049,456491.0
2023-04-24 09:30:00,35.29,35.34,35.01,35.06,253788.0,33.2842,33.3314,33.0201,33.0673,253788.0
2023-04-24 09:35:00,35.06,35.14,34.96,35.05,288319.0,33.0673,33.1427,32.973,33.0579,288319.0
2023-04-24 09:40:00,35.05,35.13,34.98,34.98,214588.0,33.0579,33.1333,32.9918,32.9918,214588.0
2023-04-24 09:45:00,34.98,34.99,34.75,34.8,297758.0,32.9918,33.0013,32.7749,32.8221,297758.0
2023-04-24 09:50:00,34.81,34.83,34.72,34.77,262887.0,32.8315,32.8504,32.7466,32.7938,262887.0
2023-04-24 09:55:00,34.77,34.84,34.72,34.82,306612.0,32.7938,32.8598,32.7466,32.8409,306612.0
2023-04-24 10:00:00,34.82,34.85,34.72,34.79,288329.0,32.8409,32.8692,32.7466,32.8126,288329.0
2023-04-24 10:05:00,34.79,34.79,34.71,34.72,165188.0,32.8126,32.8126,32.7372,32.7466,165188.0
2023-04-24 10:10:00,34.73,34.73,34.64,34.65,241494.0,32.756,32.756,32.6712,32.6806,241494.0
2023-04-24 10:15:00,34.65,34.65,34.56,34.58,317305.0,32.6806,32.6806,32.5957,32.6146,317305.0
2023-04-24 10:20:00,34.58,34.6,34.55,34.59,178603.0,32.6146,32.6334,32.5863,32.624,178603.0
2023-04-24 10:25:00,34.59,34.6,34.52,34.56,156718.0,32.624,32.6334,32.558,32.5957,156718.0
2023-04-24 10:30:00,34.55,34.63,34.53,34.55,298706.0,32.5863,32.6617,32.5674,32.5863,298706.0
2023-04-24 10:35:00,34.55,34.56,34.42,34.43,293737.0,32.5863,32.5957,32.4637,32.4731,293737.0
2023-04-24 10:40:00,34.43,34.47,34.41,34.43,206765.0,32.4731,32.5108,32.4542,32.4731,206765.0
2023-04-24 10:45:00,34.43,34.51,34.4,34.48,276716.0,32.4731,32.5485,32.4448,32.5203,276716.0
2023-04-24 10:50:00,34.48,34.49,34.4,34.42,153212.0,32.5203,32.5297,32.4448,32.4637,153212.0
2023-04-24 10:55:00,34.43,34.44,34.33,34.33,295591.0,32.4731,32.4825,32.3788,32.3788,295591.0
2023-04-24 11:00:00,34.34,34.36,34.23,34.31,464260.0,32.3882,32.4071,32.2845,32.3599,464260.0
2023-04-24 11:05:00,34.3,34.38,34.29,34.35,229549.0,32.3505,32.4259,32.3411,32.3976,229549.0
2023-04-24 11:10:00,34.34,34.35,34.3,34.3,127324.0,32.3882,32.3976,32.3505,32.3505,127324.0
2023-04-24 11:15:00,34.3,34.32,34.26,34.3,116737.0,32.3505,32.3693,32.3128,32.3505,116737.0
2023-04-24 11:20:00,34.31,34.35,34.29,34.33,127838.0,32.3599,32.3976,32.3411,32.3788,127838.0
2023-04-24 11:25:00,34.32,34.36,34.31,34.34,147219.0,32.3693,32.4071,32.3599,32.3882,147219.0
2023-04-24 11:30:00,34.34,34.39,34.33,34.38,142646.0,32.3882,32.4354,32.3788,32.4259,142646.0
2023-04-24 11:35:00,34.38,34.41,34.34,34.37,126059.0,32.4259,32.4542,32.3882,32.4165,126059.0
2023-04-24 11:40:00,34.37,34.39,34.34,34.36,280785.0,32.4165,32.4354,32.3882,32.4071,280785.0
2023-04-24 11:45:00,34.36,34.39,34.29,34.3,146952.0,32.4071,32.4354,32.3411,32.3505,146952.0
2023-04-24 11:50:00,34.3,34.3,34.23,34.26,127485.0,32.3505,32.3505,32.2845,32.3128,127485.0
2023-04-24 11:55:00,34.26,34.28,34.16,34.18,228014.0,32.3128,32.3316,32.2184,32.2373,228014.0
2023-04-24 12:00:00,34.18,34.29,34.17,34.27,160210.0,32.2373,32.3411,32.2279,32.3222,160210.0
2023-04-24 12:05:00,34.28,34.33,34.28,34.32,118799.0,32.3316,32.3788,32.3316,32.3693,118799.0
2023-04-24 12:10:00,34.32,34.33,34.27,34.29,74864.0,32.3693,32.3788,32.3222,32.3411,74864.0
2023-04-24 12:15:00,34.29,34.41,34.28,34.4,200386.0,32.3411,32.4542,32.3316,32.4448,200386.0
2023-04-24 12:20:00,34.4,34.46,34.38,34.46,118614.0,32.4448,32.5014,32.4259,32.5014,118614.0
2023-04-24 12:25:00,34.47,34.5,34.41,34.42,81351.0,32.5108,32.5391,32.4542,32.4637,81351.0
2023-04-24 12:30:00,34.42,34.42,34.39,34.41,55592.0,32.4637,32.4637,32.4354,32.4542,55592.0
2023-04-24 12:35:00,34.4,34.45,34.4,34.45,44975.0,32.4448,32.492,32.4448,32.492,44975.0
2023-04-24 12:40:00,34.45,34.45,34.4,34.41,43297.0,32.492,32.492,32.4448,32.4542,43297.0
2023-04-24 12:45:00,34.41,34.42,34.39,34.42,61281.0,32.4542,32.4637,32.4354,32.4637,61281.0
2023-04-24 12:50:00,34.42,34.44,34.38,34.39,69759.0,32.4637,32.4825,32.4259,32.4354,69759.0
2023-04-24 12:55:00,34.4,34.45,34.39,34.42,158421.0,32.4448,32.492,32.4354,32.4637,158421.0
2023-04-24 13:00:00,34.42,34.44,34.39,34.43,82668.0,32.4637,32.4825,32.4354,32.4731,82668.0
2023-04-24 13:05:00,34.44,34.45,34.42,34.44,37512.0,32.4825,32.492,32.4637,32.4825,37512.0
2023-04-24 13:10:00,34.43,34.48,34.42,34.48,60892.0,32.4731,32.5203,32.4637,32.5203,60892.0
2023-04-24 13:15:00,34.48,34.5,34.46,34.47,58594.0,32.5203,32.5391,32.5014,32.5108,58594.0
2023-04-24 13:20:00,34.48,34.49,34.44,34.49,45064.0,32.5203,32.5297,32.4825,32.5297,45064.0
2023-04-24 13:25:00,34.49,34.51,34.47,34.48,55287.0,32.5297,32.5485,32.5108,32.5203,55287.0
2023-04-24 13:30:00,34.48,34.5,34.45,34.48,27456.0,32.5203,32.5391,32.492,32.5203,27456.0
2023-04-24 13:35:00,34.48,34.5,34.47,34.48,29512.0,32.5203,32.5391,32.5108,32.5203,29512.0
2023-04-24 13:40:00,34.48,34.49,34.47,34.48,21952.0,32.5203,32.5297,32.5108,32.5203,21952.0
2023-04-24 13:45:00,34.48,34.54,34.47,34.52,72287.0,32.5203,32.5768,32.5108,32.558,72287.0
2023-04-24 13:50:00,34.52,34.54,34.51,34.54,54219.0,32.558,32.5768,32.5485,32.5768,54219.0
2023-04-24 13:55:00,34.54,34.55,34.52,34.54,45848.0,32.5768,32.5863,32.558,32.5768,45848.0
2023-04-24 14:00:00,34.54,34.59,34.53,34.57,84889.0,32.5768,32.624,32.5674,32.6051,84889.0
2023-04-24 14:05:00,34.56,34.6,34.54,34.58,61322.0,32.5957,32.6334,32.5768,32.6146,61322.0
2023-04-24 14:10:00,34.58,34.6,34.56,34.59,56398.0,32.6146,32.6334,32.5957,32.624,56398.0
2023-04-24 14:15:00,34.59,34.64,34.59,34.63,95045.0,32.624,32.6712,32.624,32.6617,95045.0
2023-04-24 14:20:00,34.62,34.63,34.59,34.59,60438.0,32.6523,32.6617,32.624,32.624,60438.0
2023-04-24 14:25:00,34.59,34.62,34.59,34.62,22318.0,32.624,32.6523,32.624,32.6523,22318.0
2023-04-24 14:30:00,34.62,34.62,34.57,34.58,85897.0,32.6523,32.6523,32.6051,32.6146,85897.0
2023-04-24 14:35:00,34.57,34.62,34.57,34.59,39278.0,32.6051,32.6523,32.6051,32.624,39278.0
2023-04-24 14:40:00,34.59,34.63,34.59,34.62,60432.0,32.624,32.6617,32.624,32.6523,60432.0
2023-04-24 14:45:00,34.62,34.63,34.59,34.62,57643.0,32.6523,32.6617,32.624,32.6523,57643.0
2023-04-24 14:50:00,34.62,34.63,34.6,34.63,40932.0,32.6523,32.6617,32.6334,32.6617,40932.0
2023-04-24 14:55:00,34.62,34.63,34.59,34.62,76833.0,32.6523,32.6617,32.624,32.6523,76833.0
2023-04-24 15:00:00,34.62,34.64,34.59,34.61,104425.0,32.6523,32.6712,32.624,32.6429,104425.0
2023-04-24 15:05:00,34.61,34.65,34.59,34.62,119711.0,32.6429,32.6806,32.624,32.6523,119711.0
2023-04-24 15:10:00,34.61,34.64,34.57,34.59,51997.0,32.6429,32.6712,32.6051,32.624,51997.0
2023-04-24 15:15:00,34.59,34.6,34.58,34.59,54573.0,32.624,32.6334,32.6146,32.624,54573.0
2023-04-24 15:20:00,34.59,34.61,34.57,34.59,69472.0,32.624,32.6429,32.6051,32.624,69472.0
2023-04-24 15:25:00,34.59,34.64,34.58,34.62,93234.0,32.624,32.6712,32.6146,32.6523,93234.0
2023-04-24 15:30:00,34.61,34.63,34.6,34.61,82333.0,32.6429,32.6617,32.6334,32.6429,82333.0
2023-04-24 15:35:00,34.6,34.62,34.58,34.62,119462.0,32.6334,32.6523,32.6146,32.6523,119462.0
2023-04-24 15:40:00,34.62,34.66,34.61,34.64,111549.0,32.6523,32.69,32.6429,32.6712,111549.0
2023-04-24 15:45:00,34.64,34.65,34.6,34.63,140939.0,32.6712,32.6806,32.6334,32.6617,140939.0
2023-04-24 15:50:00,34.63,34.65,34.59,34.65,287291.0,32.6617,32.6806,32.624,32.6806,287291.0
2023-04-24 15:55:00,34.65,34.69,34.62,34.67,425666.0,32.6806,32.7183,32.6523,32.6995,425666.0
2023-04-25 09:30:00,33.86,34.26,33.72,34.25,892347.0,31.9355,32.3128,31.8034,32.3033,892347.0
2023-04-25 09:35:00,34.25,34.26,34.01,34.04,248552.0,32.3033,32.3128,32.077,32.1053,248552.0
2023-04-25 09:40:00,34.04,34.1,33.9,34.03,246101.0,32.1053,32.1619,31.9732,32.0958,246101.0
2023-04-25 09:45:00,34.02,34.06,33.78,33.8,368597.0,32.0864,32.1241,31.86,31.8789,368597.0
2023-04-25 09:50:00,33.8,33.95,33.76,33.77,169099.0,31.8789,32.0204,31.8412,31.8506,169099.0
2023-04-25 09:55:00,33.77,33.83,33.71,33.8,116168.0,31.8506,31.9072,31.794,31.8789,116168.0
2023-04-25 10:00:00,33.8,33.96,33.8,33.89,247863.0,31.8789,32.0298,31.8789,31.9638,247863.0
2023-04-25 10:05:00,33.88,33.97,33.88,33.9,133366.0,31.9544,32.0392,31.9544,31.9732,133366.0
2023-04-25 10:10:00,33.89,33.91,33.79,33.91,180144.0,31.9638,31.9827,31.8695,31.9827,180144.0
2023-04-25 10:15:00,33.91,33.93,33.79,33.85,116034.0,31.9827,32.0015,31.8695,31.9261,116034.0
2023-04-25 10:20:00,33.86,33.86,33.77,33.77,69686.0,31.9355,31.9355,31.8506,31.8506,69686.0
2023-04-25 10:25:00,33.78,33.84,33.76,33.79,98156.0,31.86,31.9166,31.8412,31.8695,98156.0
2023-04-25 10:30:00,33.79,33.84,33.76,33.77,72234.0,31.8695,31.9166,31.8412,31.8506,72234.0
2023-04-25 10:35:00,33.78,33.85,33.77,33.8,114883.0,31.86,31.9261,31.8506,31.8789,114883.0
2023-04-25 10:40:00,33.8,33.83,33.77,33.77,67923.0,31.8789,31.9072,31.8506,31.8506,67923.0
2023-04-25 10:45:00,33.77,33.91,33.77,33.9,109154.0,31.8506,31.9827,31.8506,31.9732,109154.0
2023-04-25 10:50:00,33.9,33.91,33.87,33.88,58014.0,31.9732,31.9827,31.9449,31.9544,58014.0
2023-04-25 10:55:00,33.89,33.94,33.88,33.93,99750.0,31.9638,32.0109,31.9544,32.0015,99750.0
2023-04-25 11:00:00,33.93,33.94,33.82,33.85,93719.0,32.0015,32.0109,31.8978,31.9261,93719.0
2023-04-25 11:05:00,33.85,33.94,33.84,33.94,110417.0,31.9261,32.0109,31.9166,32.0109,110417.0
2023-04-25 11:10:00,33.94,33.96,33.86,33.87,93699.0,32.0109,32.0298,31.9355,31.9449,93699.0
2023-04-25 11:15:00,33.87,33.87,33.71,33.74,161316.0,31.9449,31.9449,31.794,31.8223,161316.0
2023-04-25 11:20:00,33.75,33.83,33.75,33.82,97440.0,31.8317,31.9072,31.8317,31.8978,97440.0
2023-04-25 11:25:00,33.82,33.83,33.68,33.68,184869.0,31.8978,31.9072,31.7657,31.7657,184869.0
2023-04-25 11:30:00,33.68,33.73,33.61,33.63,282727.0,31.7657,31.8129,31.6997,31.7186,282727.0
2023-04-25 11:35:00,33.64,33.64,33.55,33.61,236145.0,31.728,31.728,31.6431,31.6997,236145.0
2023-04-25 11:40:00,33.61,33.66,33.59,33.66,152223.0,31.6997,31.7469,31.6808,31.7469,152223.0
2023-04-25 11:45:00,33.66,33.77,33.65,33.76,96386.0,31.7469,31.8506,31.7374,31.8412,96386.0
2023-04-25 11:50:00,33.76,33.78,33.72,33.76,91736.0,31.8412,31.86,31.8034,31.8412,91736.0
2023-04-25 11:55:00,33.77,33.77,33.72,33.73,90963.0,31.8506,31.8506,31.8034,31.8129,90963.0
2023-04-25 12:00:00,33.73,33.76,33.72,33.74,92875.0,31.8129,31.8412,31.8034,31.8223,92875.0
2023-04-25 12:05:00,33.74,33.78,33.74,33.76,143311.0,31.8223,31.86,31.8223,31.8412,143311.0
2023-04-25 12:10:00,33.76,33.77,33.71,33.73,65423.0,31.8412,31.8506,31.794,31.8129,65423.0
2023-04-25 12:15:00,33.73,33.73,33.63,33.72,132555.0,31.8129,31.8129,31.7186,31.8034,132555.0
2023-04-25 12:20:00,33.72,33.73,33.65,33.66,115589.0,31.8034,31.8129,31.7374,31.7469,115589.0
2023-04-25 12:25:00,33.67,33.69,33.6,33.62,159366.0,31.7563,31.7752,31.6903,31.7091,159366.0
2023-04-25 12:30:00,33.62,33.63,33.56,33.56,85014.0,31.7091,31.7186,31.6525,31.6525,85014.0
2023-04-25 12:35:00,33.55,33.66,33.55,33.63,95727.0,31.6431,31.7469,31.6431,31.7186,95727.0
2023-04-25 12:40:00,33.62,33.69,33.62,33.66,111984.0,31.7091,31.7752,31.7091,31.7469,111984.0
2023-04-25 12:45:00,33.66,33.68,33.64,33.65,40750.0,31.7469,31.7657,31.728,31.7374,40750.0
2023-04-25 12:50:00,33.65,33.67,33.61,33.62,67048.0,31.7374,31.7563,31.6997,31.7091,67048.0
2023-04-25 12:55:00,33.61,33.62,33.58,33.62,149919.0,31.6997,31.7091,31.6714,31.7091,149919.0
2023-04-25 13:00:00,33.62,33.68,33.61,33.66,47820.0,31.7091,31.7657,31.6997,31.7469,47820.0
2023-04-25 13:05:00,33.66,33.67,33.6,33.6,49630.0,31.7469,31.7563,31.6903,31.6903,49630.0
2023-04-25 13:10:00,33.61,33.63,33.58,33.59,39414.0,31.6997,31.7186,31.6714,31.6808,39414.0
2023-04-25 13:15:00,33.58,33.58,33.53,33.58,98944.0,31.6714,31.6714,31.6242,31.6714,98944.0
2023-04-25 13:20:00,33.58,33.61,33.57,33.59,80003.0,31.6714,31.6997,31.662,31.6808,80003.0
2023-04-25 13:25:00,33.59,33.61,33.57,33.59,55059.0,31.6808,31.6997,31.662,31.6808,55059.0
2023-04-25 13:30:00,33.59,33.61,33.58,33.61,51173.0,31.6808,31.6997,31.6714,31.6997,51173.0
2023-04-25 13:35:00,33.61,33.61,33.58,33.59,43846.0,31.6997,31.6997,31.6714,31.6808,43846.0
2023-04-25 13:40:00,33.59,33.59,33.56,33.58,33219.0,31.6808,31.6808,31.6525,31.6714,33219.0
2023-04-25 13:45:00,33.58,33.62,33.56,33.58,114863.0,31.6714,31.7091,31.6525,31.6714,114863.0
2023-04-25 13:50:00,33.58,33.62,33.56,33.58,94645.0,31.6714,31.7091,31.6525,31.6714,94645.0
2023-04-25 13:55:00,33.58,33.6,33.56,33.56,85851.0,31.6714,31.6903,31.6525,31.6525,85851.0
2023-04-25 14:00:00,33.56,33.6,33.55,33.59,84495.0,31.6525,31.6903,31.6431,31.6808,84495.0
2023-04-25 14:05:00,33.59,33.64,33.59,33.62,44998.0,31.6808,31.728,31.6808,31.7091,44998.0
2023-04-25 14:10:00,33.63,33.64,33.6,33.62,80998.0,31.7186,31.728,31.6903,31.7091,80998.0
2023-04-25 14:15:00,33.61,33.66,33.61,33.66,56877.0,31.6997,31.7469,31.6997,31.7469,56877.0
2023-04-25 14:20:00,33.65,33.66,33.63,33.66,54116.0,31.7374,31.7469,31.7186,31.7469,54116.0
2023-04-25 14:25:00,33.65,33.73,33.65,33.73,90978.0,31.7374,31.8129,31.7374,31.8129,90978.0
2023-04-25 14:30:00,33.73,33.75,33.67,33.67,112352.0,31.8129,31.8317,31.7563,31.7563,112352.0
2023-04-25 14:35:00,33.68,33.71,33.65,33.7,72561.0,31.7657,31.794,31.7374,31.7846,72561.0
2023-04-25 14:40:00,33.69,33.7,33.64,33.64,47092.0,31.7752,31.7846,31.728,31.728,47092.0
2023-04-25 14:45:00,33.64,33.66,33.6,33.65,142354.0,31.728,31.7469,31.6903,31.7374,142354.0
2023-04-25 14:50:00,33.66,33.7,33.65,33.65,63645.0,31.7469,31.7846,31.7374,31.7374,63645.0
2023-04-25 14:55:00,33.65,33.68,33.64,33.68,110301.0,31.7374,31.7657,31.728,31.7657,110301.0
2023-04-25 15:00:00,33.68,33.7,33.65,33.69,129027.0,31.7657,31.7846,31.7374,31.7752,129027.0
2023-04-25 15:05:00,33.69,33.72,33.67,33.72,78542.0,31.7752,31.8034,31.7563,31.8034,78542.0
2023-04-25 15:10:00,33.72,33.74,33.68,33.73,144731.0,31.8034,31.8223,31.7657,31.8129,144731.0
2023-04-25 15:15:00,33.73,33.76,33.72,33.74,175549.0,31.8129,31.8412,31.8034,31.8223,175549.0
2023-04-25 15:20:00,33.73,33.77,33.73,33.75,227327.0,31.8129,31.8506,31.8129,31.8317,227327.0
2023-04-25 15:25:00,33.75,33.77,33.71,33.74,119562.0,31.8317,31.8506,31.794,31.8223,119562.0
2023-04-25 15:30:00,33.75,33.79,33.74,33.79,94503.0,31.8317,31.8695,31.8223,31.8695,94503.0
2023-04-25 15:35:00,33.78,33.8,33.75,33.8,121946.0,31.86,31.8789,31.8317,31.8789,121946.0
2023-04-25 15:40:00,33.8,33.81,33.75,33.76,115824.0,31.8789,31.8883,31.8317,31.8412,115824.0
2023-04-25 15:45:00,33.76,33.8,33.76,33.76,146112.0,31.8412,31.8789,31.8412,31.8412,146112.0
2023-04-25 15:50:00,33.76,33.8,33.72,33.76,225462.0,31.8412,31.8789,31.8034,31.8412,225462.0
2023-04-25 15:55:00,33.75,33.76,33.7,33.7,301694.0,31.8317,31.8412,31.7846,31.7846,301694.0
2023-04-26 09:30:00,34.96,35.15,34.66,34.77,604956.0,32.973,33.1522,32.69,32.7938,604956.0
2023-04-26 09:35:00,34.76,34.89,34.69,34.73,322920.0,32.7843,32.907,32.7183,32.756,322920.0
2023-04-26 09:40:00,34.75,34.8,34.64,34.66,197158.0,32.7749,32.8221,32.6712,32.69,197158.0
2023-04-26 09:45:00,34.66,34.77,34.58,34.65,225258.0,32.69,32.7938,32.6146,32.6806,225258.0
2023-04-26 09:50:00,34.64,34.66,34.41,34.46,163666.0,32.6712,32.69,32.4542,32.5014,163666.0
2023-04-26 09:55:00,34.47,34.53,34.41,34.46,105189.0,32.5108,32.5674,32.4542,32.5014,105189.0
2023-04-26 10:00:00,34.47,34.52,34.4,34.43,131574.0,32.5108,32.558,32.4448,32.4731,131574.0
2023-04-26 10:05:00,34.43,34.5,34.39,34.43,99373.0,32.4731,32.5391,32.4354,32.4731,99373.0
2023-04-26 10:10:00,34.44,34.55,34.43,34.5,97293.0,32.4825,32.5863,32.4731,32.5391,97293.0
2023-04-26 10:15:00,34.5,34.5,34.4,34.44,84018.0,32.5391,32.5391,32.4448,32.4825,84018.0
2023-04-26 10:20:00,34.43,34.45,34.32,34.41,144495.0,32.4731,32.492,32.3693,32.4542,144495.0
2023-04-26 10:25:00,34.41,34.47,34.35,34.42,83305.0,32.4542,32.5108,32.3976,32.4637,83305.0
2023-04-26 10:30:00,34.43,34.44,34.35,34.39,139164.0,32.4731,32.4825,32.3976,32.4354,139164.0
2023-04-26 10:35:00,34.39,34.39,34.27,34.34,120710.0,32.4354,32.4354,32.3222,32.3882,120710.0
2023-04-26 10:40:00,34.34,34.36,34.27,34.35,51447.0,32.3882,32.4071,32.3222,32.3976,51447.0
2023-04-26 10:45:00,34.34,34.46,34.31,34.45,96208.0,32.3882,32.5014,32.3599,32.492,96208.0
2023-04-26 10:50:00,34.45,34.56,34.42,34.54,163067.0,32.492,32.5957,32.4637,32.5768,163067.0
2023-04-26 10:55:00,34.55,34.55,34.44,34.45,70520.0,32.5863,32.5863,32.4825,32.492,70520.0
2023-04-26 11:00:00,34.46,34.52,34.42,34.44,119027.0,32.5014,32.558,32.4637,32.4825,119027.0
2023-04-26 11:05:00,34.44,34.46,34.4,34.41,67407.0,32.4825,32.5014,32.4448,32.4542,67407.0
2023-04-26 11:10:00,34.41,34.44,34.37,34.4,43644.0,32.4542,32.4825,32.4165,32.4448,43644.0
2023-04-26 11:15:00,34.39,34.42,34.37,34.39,49866.0,32.4354,32.4637,32.4165,32.4354,49866.0
2023-04-26 11:20:00,34.39,34.39,34.33,34.37,68636.0,32.4354,32.4354,32.3788,32.4165,68636.0
2023-04-26 11:25:00,34.36,34.37,34.32,34.36,53229.0,32.4071,32.4165,32.3693,32.4071,53229.0
2023-04-26 11:30:00,34.35,34.4,34.32,34.37,56113.0,32.3976,32.4448,32.3693,32.4165,56113.0
2023-04-26 11:35:00,34.37,34.37,34.28,34.3,47723.0,32.4165,32.4165,32.3316,32.3505,47723.0
2023-04-26 11:40:00,34.3,34.34,34.3,34.33,25487.0,32.3505,32.3882,32.3505,32.3788,25487.0
2023-04-26 11:45:00,34.33,34.35,34.27,34.28,33317.0,32.3788,32.3976,32.3222,32.3316,33317.0
2023-04-26 11:50:00,34.27,34.28,34.23,34.25,72193.0,32.3222,32.3316,32.2845,32.3033,72193.0
2023-04-26 11:55:00,34.24,34.28,34.23,34.25,51693.0,32.2939,32.3316,32.2845,32.3033,51693.0
2023-04-26 12:00:00,34.24,34.33,34.24,34.29,49254.0,32.2939,32.3788,32.2939,32.3411,49254.0
2023-04-26 12:05:00,34.28,34.37,34.28,34.34,48944.0,32.3316,32.4165,32.3316,32.3882,48944.0
2023-04-26 12:10:00,34.33,34.39,34.33,34.37,80632.0,32.3788,32.4354,32.3788,32.4165,80632.0
2023-04-26 12:15:00,34.38,34.43,34.37,34.38,61917.0,32.4259,32.4731,32.4165,32.4259,61917.0
2023-04-26 12:20:00,34.37,34.38,34.32,34.36,55020.0,32.4165,32.4259,32.3693,32.4071,55020.0
2023-04-26 12:25:00,34.35,34.4,34.35,34.38,36342.0,32.3976,32.4448,32.3976,32.4259,36342.0
2023-04-26 12:30:00,34.38,34.39,34.33,34.34,43114.0,32.4259,32.4354,32.3788,32.3882,43114.0
2023-04-26 12:35:00,34.34,34.35,34.31,34.32,51990.0,32.3882,32.3976,32.3599,32.3693,51990.0
2023-04-26 12:40:00,34.32,34.36,34.32,34.36,39376.0,32.3693,32.4071,32.3693,32.4071,39376.0
2023-04-26 12:45:00,34.36,34.4,34.35,34.39,26022.0,32.4071,32.4448,32.3976,32.4354,26022.0
2023-04-26 12:50:00,34.39,34.39,34.36,34.38,27901.0,32.4354,32.4354,32.4071,32.4259,27901.0
2023-04-26 12:55:00,34.37,34.37,34.32,34.34,29674.0,32.4165,32.4165,32.3693,32.3882,29674.0
2023-04-26 13:00:00,34.33,34.37,34.32,34.33,48254.0,32.3788,32.4165,32.3693,32.3788,48254.0
2023-04-26 13:05:00,34.33,34.34,34.26,34.29,84087.0,32.3788,32.3882,32.3128,32.3411,84087.0
2023-04-26 13:10:00,34.29,34.36,34.29,34.34,41180.0,32.3411,32.4071,32.3411,32.3882,41180.0
2023-04-26 13:15:00,34.34,34.37,34.32,34.34,58520.0,32.3882,32.4165,32.3693,32.3882,58520.0
2023-04-26 13:20:00,34.34,34.34,34.31,34.34,24126.0,32.3882,32.3882,32.3599,32.3882,24126.0
2023-04-26 13:25:00,34.34,34.38,34.33,34.38,22484.0,32.3882,32.4259,32.3788,32.4259,22484.0
2023-04-26 13:30:00,34.38,34.39,34.36,34.38,30596.0,32.4259,32.4354,32.4071,32.4259,30596.0
2023-04-26 13:35:00,34.38,34.38,34.29,34.32,62251.0,32.4259,32.4259,32.3411,32.3693,62251.0
2023-04-26 13:40:00,34.32,34.35,34.31,34.31,20492.0,32.3693,32.3976,32.3599,32.3599,20492.0
2023-04-26 13:45:00,34.31,34.33,34.28,34.29,31902.0,32.3599,32.3788,32.3316,32.3411,31902.0
2023-04-26 13:50:00,34.29,34.33,34.28,34.32,37114.0,32.3411,32.3788,32.3316,32.3693,37114.0
2023-04-26 13:55:00,34.32,34.33,34.28,34.31,47873.0,32.3693,32.3788,32.3316,32.3599,47873.0
2023-04-26 14:00:00,34.31,34.33,34.28,34.29,44624.0,32.3599,32.3788,32.3316,32.3411,44624.0
2023-04-26 14:05:00,34.29,34.29,34.26,34.28,39265.0,32.3411,32.3411,32.3128,32.3316,39265.0
2023-04-26 14:10:00,34.28,34.29,34.24,34.28,69410.0,32.3316,32.3411,32.2939,32.3316,69410.0
2023-04-26 14:15:00,34.27,34.28,34.25,34.26,57970.0,32.3222,32.3316,32.3033,32.3128,57970.0
2023-04-26 14:20:00,34.27,34.31,34.24,34.29,49764.0,32.3222,32.3599,32.2939,32.3411,49764.0
2023-04-26 14:25:00,34.3,34.35,34.3,34.34,58314.0,32.3505,32.3976,32.3505,32.3882,58314.0
2023-04-26 14:30:00,34.34,34.36,34.3,34.3,54081.0,32.3882,32.4071,32.3505,32.3505,54081.0
2023-04-26 14:35:00,34.3,34.31,34.23,34.23,130388.0,32.3505,32.3599,32.2845,32.2845,130388.0
2023-04-26 14:40:00,34.23,34.24,34.2,34.24,110231.0,32.2845,32.2939,32.2562,32.2939,110231.0
2023-04-26 14:45:00,34.24,34.28,34.23,34.26,37793.0,32.2939,32.3316,32.2845,32.3128,37793.0
2023-04-26 14:50:00,34.26,34.27,34.23,34.24,41813.0,32.3128,32.3222,32.2845,32.2939,41813.0
2023-04-26 14:55:00,34.24,34.28,34.23,34.27,39769.0,32.2939,32.3316,32.2845,32.3222,39769.0
2023-04-26 15:00:00,34.27,34.28,34.23,34.24,44571.0,32.3222,32.3316,32.2845,32.2939,44571.0
2023-04-26 15:05:00,34.25,34.28,34.24,34.26,52903.0,32.3033,32.3316,32.2939,32.3128,52903.0
2023-04-26 15:10:00,34.26,34.33,34.25,34.31,34157.0,32.3128,32.3788,32.3033,32.3599,34157.0
2023-04-26 15:15:00,34.32,34.32,34.29,34.3,54909.0,32.3693,32.3693,32.3411,32.3505,54909.0
2023-04-26 15:20:00,34.3,34.33,34.29,34.33,52271.0,32.3505,32.3788,32.3411,32.3788,52271.0
2023-04-26 15:25:00,34.33,34.34,34.29,34.3,74485.0,32.3788,32.3882,32.3411,32.3505,74485.0
2023-04-26 15:30:00,34.3,34.32,34.26,34.27,74609.0,32.3505,32.3693,32.3128,32.3222,74609.0
2023-04-26 15:35:00,34.27,34.27,34.23,34.23,50864.0,32.3222,32.3222,32.2845,32.2845,50864.0
2023-04-26 15:40:00,34.24,34.25,34.19,34.2,91303.0,32.2939,32.3033,32.2467,32.2562,91303.0
2023-04-26 15:45:00,34.2,34.24,34.18,34.19,149788.0,32.2562,32.2939,32.2373,32.2467,149788.0
2023-04-26 15:50:00,34.2,34.29,34.19,34.29,181643.0,32.2562,32.3411,32.2467,32.3411,181643.0
2023-04-26 15:55:00,34.29,34.31,34.13,34.23,370415.0,32.3411,32.3599,32.1901,32.2845,370415.0
2023-04-27 09:30:00,34.33,34.39,34.15,34.23,188748.0,32.3788,32.4354,32.209,32.2845,188748.0
2023-04-27 09:35:00,34.22,34.26,34.1,34.17,91325.0,32.275,32.3128,32.1619,32.2279,91325.0
2023-04-27 09:40:00,34.17,34.17,34.03,34.04,178008.0,32.2279,32.2279,32.0958,32.1053,178008.0
2023-04-27 09:45:00,34.04,34.14,34.03,34.07,107444.0,32.1053,32.1996,32.0958,32.1336,107444.0
2023-04-27 09:50:00,34.07,34.2,34.07,34.09,103691.0,32.1336,32.2562,32.1336,32.1524,103691.0
2023-04-27 09:55:00,34.09,34.1,34.02,34.09,79664.0,32.1524,32.1619,32.0864,32.1524,79664.0
2023-04-27 10:00:00,34.09,34.25,34.04,34.25,142938.0,32.1524,32.3033,32.1053,32.3033,142938.0
2023-04-27 10:05:00,34.25,34.28,34.21,34.22,112316.0,32.3033,32.3316,32.2656,32.275,112316.0
2023-04-27 10:10:00,34.22,34.23,34.16,34.22,135331.0,32.275,32.2845,32.2184,32.275,135331.0
2023-04-27 10:15:00,34.22,34.27,34.19,34.19,78609.0,32.275,32.3222,32.2467,32.2467,78609.0
2023-04-27 10:20:00,34.2,34.2,34.08,34.12,83536.0,32.2562,32.2562,32.143,32.1807,83536.0
2023-04-27 10:25:00,34.11,34.14,34.09,34.1,38499.0,32.1713,32.1996,32.1524,32.1619,38499.0
2023-04-27 10:30:00,34.11,34.21,34.1,34.2,55159.0,32.1713,32.2656,32.1619,32.2562,55159.0
2023-04-27 10:35:00,34.2,34.25,34.19,34.22,40924.0,32.2562,32.3033,32.2467,32.275,40924.0
2023-04-27 10:40:00,34.22,34.25,34.17,34.22,76336.0,32.275,32.3033,32.2279,32.275,76336.0
2023-04-27 10:45:00,34.22,34.31,34.19,34.3,92562.0,32.275,32.3599,32.2467,32.3505,92562.0
2023-04-27 10:50:00,34.3,34.35,34.25,34.27,66793.0,32.3505,32.3976,32.3033,32.3222,66793.0
2023-04-27 10:55:00,34.27,34.31,34.24,34.29,81726.0,32.3222,32.3599,32.2939,32.3411,81726.0
2023-04-27 11:00:00,34.29,34.38,34.27,34.36,58226.0,32.3411,32.4259,32.3222,32.4071,58226.0
2023-04-27 11:05:00,34.34,34.38,34.32,34.37,67216.0,32.3882,32.4259,32.3693,32.4165,67216.0
2023-04-27 11:10:00,34.37,34.39,34.32,34.35,56734.0,32.4165,32.4354,32.3693,32.3976,56734.0
2023-04-27 11:15:00,34.34,34.36,34.31,34.32,45397.0,32.3882,32.4071,32.3599,32.3693,45397.0
2023-04-27 11:20:00,34.32,34.41,34.3,34.41,85319.0,32.3693,32.4542,32.3505,32.4542,85319.0
2023-04-27 11:25:00,34.41,34.42,34.38,34.38,79734.0,32.4542,32.4637,32.4259,32.4259,79734.0
2023-04-27 11:30:00,34.39,34.42,34.37,34.41,124162.0,32.4354,32.4637,32.4165,32.4542,124162.0
2023-04-27 11:35:00,34.41,34.46,34.39,34.45,94107.0,32.4542,32.5014,32.4354,32.492,94107.0
2023-04-27 11:40:00,34.45,34.49,34.42,34.43,136224.0,32.492,32.5297,32.4637,32.4731,136224.0
2023-04-27 11:45:00,34.44,34.45,34.4,34.42,108533.0,32.4825,32.492,32.4448,32.4637,108533.0
2023-04-27 11:50:00,34.43,34.5,34.41,34.49,85061.0,32.4731,32.5391,32.4542,32.5297,85061.0
2023-04-27 11:55:00,34.49,34.5,34.47,34.48,41112.0,32.5297,32.5391,32.5108,32.5203,41112.0
2023-04-27 12:00:00,34.48,34.56,34.48,34.54,57905.0,32.5203,32.5957,32.5203,32.5768,57905.0
2023-04-27 12:05:00,34.53,34.55,34.51,34.55,39291.0,32.5674,32.5863,32.5485,32.5863,39291.0
2023-04-27 12:10:00,34.55,34.58,34.55,34.57,41642.0,32.5863,32.6146,32.5863,32.6051,41642.0
2023-04-27 12:15:00,34.57,34.62,34.56,34.59,63253.0,32.6051,32.6523,32.5957,32.624,63253.0
2023-04-27 12:20:00,34.59,34.66,34.59,34.65,64772.0,32.624,32.69,32.624,32.6806,64772.0
2023-04-27 12:25:00,34.65,34.67,34.63,34.63,49513.0,32.6806,32.6995,32.6617,32.6617,49513.0
2023-04-27 12:30:00,34.63,34.63,34.59,34.62,44705.0,32.6617,32.6617,32.624,32.6523,44705.0
2023-04-27 12:35:00,34.61,34.62,34.55,34.55,53785.0,32.6429,32.6523,32.5863,32.5863,53785.0
2023-04-27 12:40:00,34.55,34.57,34.54,34.57,37025.0,32.5863,32.6051,32.5768,32.6051,37025.0
2023-04-27 12:45:00,34.57,34.57,34.48,34.49,64055.0,32.6051,32.6051,32.5203,32.5297,64055.0
2023-04-27 12:50:00,34.49,34.49,34.42,34.42,48793.0,32.5297,32.5297,32.4637,32.4637,48793.0
2023-04-27 12:55:00,34.43,34.45,34.41,34.45,48892.0,32.4731,32.492,32.4542,32.492,48892.0
2023-04-27 13:00:00,34.45,34.49,34.44,34.48,45649.0,32.492,32.5297,32.4825,32.5203,45649.0
2023-04-27 13:05:00,34.48,34.51,34.46,34.51,33027.0,32.5203,32.5485,32.5014,32.5485,33027.0
2023-04-27 13:10:00,34.5,34.52,34.48,34.52,39821.0,32.5391,32.558,32.5203,32.558,39821.0
2023-04-27 13:15:00,34.52,34.57,34.51,34.57,33446.0,32.558,32.6051,32.5485,32.6051,33446.0
2023-04-27 13:20:00,34.57,34.61,34.56,34.59,65006.0,32.6051,32.6429,32.5957,32.624,65006.0
2023-04-27 13:25:00,34.59,34.66,34.58,34.66,82055.0,32.624,32.69,32.6146,32.69,82055.0
2023-04-27 13:30:00,34.66,34.7,34.66,34.68,52396.0,32.69,32.7277,32.69,32.7089,52396.0
2023-04-27 13:35:00,34.69,34.75,34.67,34.75,79724.0,32.7183,32.7749,32.6995,32.7749,79724.0
2023-04-27 13:40:00,34.75,34.78,34.74,34.76,50971.0,32.7749,32.8032,32.7655,32.7843,50971.0
2023-04-27 13:45:00,34.76,34.82,34.76,34.81,45104.0,32.7843,32.8409,32.7843,32.8315,45104.0
2023-04-27 13:50:00,34.82,34.82,34.76,34.77,43510.0,32.8409,32.8409,32.7843,32.7938,43510.0
2023-04-27 13:55:00,34.77,34.79,34.74,34.76,31774.0,32.7938,32.8126,32.7655,32.7843,31774.0
2023-04-27 14:00:00,34.76,34.77,34.73,34.73,25545.0,32.7843,32.7938,32.756,32.756,25545.0
2023-04-27 14:05:00,34.73,34.74,34.69,34.69,47371.0,32.756,32.7655,32.7183,32.7183,47371.0
2023-04-27 14:10:00,34.69,34.73,34.67,34.72,66153.0,32.7183,32.756,32.6995,32.7466,66153.0
2023-04-27 14:15:00,34.72,34.72,34.68,34.69,34362.0,32.7466,32.7466,32.7089,32.7183,34362.0
2023-04-27 14:20:00,34.69,34.69,34.65,34.67,32638.0,32.7183,32.7183,32.6806,32.6995,32638.0
2023-04-27 14:25:00,34.67,34.72,34.65,34.7,35713.0,32.6995,32.7466,32.6806,32.7277,35713.0
2023-04-27 14:30:00,34.7,34.71,34.67,34.68,45406.0,32.7277,32.7372,32.6995,32.7089,45406.0
2023-04-27 14:35:00,34.68,34.69,34.66,34.69,34111.0,32.7089,32.7183,32.69,32.7183,34111.0
2023-04-27 14:40:00,34.68,34.68,34.63,34.66,46843.0,32.7089,32.7089,32.6617,32.69,46843.0
2023-04-27 14:45:00,34.66,34.69,34.66,34.68,52342.0,32.69,32.7183,32.69,32.7089,52342.0
2023-04-27 14:50:00,34.68,34.72,34.67,34.72,38290.0,32.7089,32.7466,32.6995,32.7466,38290.0
2023-04-27 14:55:00,34.72,34.74,34.71,34.73,62564.0,32.7466,32.7655,32.7372,32.756,62564.0
2023-04-27 15:00:00,34.73,34.75,34.71,34.75,54107.0,32.756,32.7749,32.7372,32.7749,54107.0
2023-04-27 15:05:00,34.75,34.75,34.72,34.74,45021.0,32.7749,32.7749,32.7466,32.7655,45021.0
2023-04-27 15:10:00,34.75,34.76,34.73,34.74,63493.0,32.7749,32.7843,32.756,32.7655,63493.0
2023-04-27 15:15:00,34.75,34.79,34.73,34.79,97552.0,32.7749,32.8126,32.756,32.8126,97552.0
2023-04-27 15:20:00,34.78,34.8,34.76,34.8,103563.0,32.8032,32.8221,32.7843,32.8221,103563.0
2023-04-27 15:25:00,34.8,34.82,34.77,34.77,79861.0,32.8221,32.8409,32.7938,32.7938,79861.0
2023-04-27 15:30:00,34.77,34.82,34.76,34.8,106476.0,32.7938,32.8409,32.7843,32.8221,106476.0
2023-04-27 15:35:00,34.8,34.82,34.77,34.79,106938.0,32.8221,32.8409,32.7938,32.8126,106938.0
2023-04-27 15:40:00,34.78,34.79,34.71,34.75,146145.0,32.8032,32.8126,32.7372,32.7749,146145.0
2023-04-27 15:45:00,34.74,34.8,34.73,34.79,135116.0,32.7655,32.8221,32.756,32.8126,135116.0
2023-04-27 15:50:00,34.79,34.82,34.76,34.8,207597.0,32.8126,32.8409,32.7843,32.8221,207597.0
2023-04-27 15:55:00,34.79,34.79,34.72,34.74,343936.0,32.8126,32.8126,32.7466,32.7655,343936.0
2023-04-28 09:30:00,34.68,34.82,34.61,34.62,221348.0,32.7089,32.8409,32.6429,32.6523,221348.0
2023-04-28 09:35:00,34.62,34.96,34.61,34.82,152233.0,32.6523,32.973,32.6429,32.8409,152233.0
2023-04-28 09:40:00,34.82,34.93,34.79,34.83,62044.0,32.8409,32.9447,32.8126,32.8504,62044.0
2023-04-28 09:45:00,34.83,35.0,34.81,34.98,77904.0,32.8504,33.0107,32.8315,32.9918,77904.0
2023-04-28 09:50:00,34.98,35.1,34.97,35.08,82197.0,32.9918,33.105,32.9824,33.0862,82197.0
2023-04-28 09:55:00,35.08,35.09,35.01,35.03,51971.0,33.0862,33.0956,33.0201,33.039,51971.0
2023-04-28 10:00:00,35.04,35.15,35.01,35.04,94311.0,33.0484,33.1522,33.0201,33.0484,94311.0
2023-04-28 10:05:00,35.05,35.22,35.04,35.19,119221.0,33.0579,33.2182,33.0484,33.1899,119221.0
2023-04-28 10:10:00,35.2,35.31,35.18,35.29,101162.0,33.1993,33.3031,33.1805,33.2842,101162.0
2023-04-28 10:15:00,35.29,35.29,35.19,35.2,58412.0,33.2842,33.2842,33.1899,33.1993,58412.0
2023-04-28 10:20:00,35.2,35.23,35.16,35.2,42693.0,33.1993,33.2276,33.1616,33.1993,42693.0
2023-04-28 10:25:00,35.2,35.28,35.2,35.28,86206.0,33.1993,33.2748,33.1993,33.2748,86206.0
2023-04-28 10:30:00,35.28,35.35,35.27,35.3,122022.0,33.2748,33.3408,33.2654,33.2936,122022.0
2023-04-28 10:35:00,35.31,35.33,35.19,35.23,65593.0,33.3031,33.3219,33.1899,33.2276,65593.0
2023-04-28 10:40:00,35.23,35.32,35.23,35.32,57603.0,33.2276,33.3125,33.2276,33.3125,57603.0
2023-04-28 10:45:00,35.32,35.4,35.3,35.37,61609.0,33.3125,33.388,33.2936,33.3597,61609.0
2023-04-28 10:50:00,35.37,35.55,35.37,35.55,114645.0,33.3597,33.5294,33.3597,33.5294,114645.0
2023-04-28 10:55:00,35.55,35.59,35.34,35.35,275286.0,33.5294,33.5672,33.3314,33.3408,275286.0
2023-04-28 11:00:00,35.36,35.36,35.24,35.24,93191.0,33.3502,33.3502,33.2371,33.2371,93191.0
2023-04-28 11:05:00,35.24,35.28,35.22,35.28,52517.0,33.2371,33.2748,33.2182,33.2748,52517.0
2023-04-28 11:10:00,35.28,35.38,35.27,35.36,62779.0,33.2748,33.3691,33.2654,33.3502,62779.0
2023-04-28 11:15:00,35.37,35.43,35.34,35.42,104060.0,33.3597,33.4163,33.3314,33.4068,104060.0
2023-04-28 11:20:00,35.43,35.45,35.39,35.43,85053.0,33.4163,33.4351,33.3785,33.4163,85053.0
2023-04-28 11:25:00,35.44,35.45,35.37,35.39,54674.0,33.4257,33.4351,33.3597,33.3785,54674.0
2023-04-28 11:30:00,35.38,35.43,35.36,35.4,117214.0,33.3691,33.4163,33.3502,33.388,117214.0
2023-04-28 11:35:00,35.39,35.49,35.38,35.45,173284.0,33.3785,33.4728,33.3691,33.4351,173284.0
2023-04-28 11:40:00,35.45,35.47,35.41,35.45,51123.0,33.4351,33.454,33.3974,33.4351,51123.0
2023-04-28 11:45:00,35.45,35.53,35.44,35.5,70047.0,33.4351,33.5106,33.4257,33.4823,70047.0
2023-04-28 11:50:00,35.5,35.5,35.44,35.49,65383.0,33.4823,33.4823,33.4257,33.4728,65383.0
2023-04-28 11:55:00,35.48,35.52,35.48,35.52,80803.0,33.4634,33.5011,33.4634,33.5011,80803.0
2023-04-28 12:00:00,35.52,35.61,35.51,35.59,109104.0,33.5011,33.586,33.4917,33.5672,109104.0
2023-04-28 12:05:00,35.59,35.64,35.58,35.59,71309.0,33.5672,33.6143,33.5577,33.5672,71309.0
2023-04-28 12:10:00,35.59,35.59,35.49,35.51,56715.0,33.5672,33.5672,33.4728,33.4917,56715.0
2023-04-28 12:15:00,35.51,35.53,35.49,35.49,35746.0,33.4917,33.5106,33.4728,33.4728,35746.0
2023-04-28 12:20:00,35.5,35.5,35.41,35.44,55148.0,33.4823,33.4823,33.3974,33.4257,55148.0
2023-04-28 12:25:00,35.44,35.49,35.42,35.48,46878.0,33.4257,33.4728,33.4068,33.4634,46878.0
2023-04-28 12:30:00,35.49,35.51,35.47,35.49,45039.0,33.4728,33.4917,33.454,33.4728,45039.0
2023-04-28 12:35:00,35.5,35.54,35.47,35.54,69394.0,33.4823,33.52,33.454,33.52,69394.0
2023-04-28 12:40:00,35.53,35.59,35.53,35.58,29308.0,33.5106,33.5672,33.5106,33.5577,29308.0
2023-04-28 12:45:00,35.58,35.64,35.58,35.62,56992.0,33.5577,33.6143,33.5577,33.5955,56992.0
2023-04-28 12:50:00,35.62,35.64,35.59,35.64,36172.0,33.5955,33.6143,33.5672,33.6143,36172.0
2023-04-28 12:55:00,35.63,35.69,35.62,35.66,65106.0,33.6049,33.6615,33.5955,33.6332,65106.0
2023-04-28 13:00:00,35.66,35.69,35.66,35.69,86228.0,33.6332,33.6615,33.6332,33.6615,86228.0
2023-04-28 13:05:00,35.7,35.73,35.69,35.7,110942.0,33.6709,33.6992,33.6615,33.6709,110942.0
2023-04-28 13:10:00,35.71,35.77,35.7,35.77,80384.0,33.6803,33.7369,33.6709,33.7369,80384.0
2023-04-28 13:15:00,35.77,35.77,35.7,35.72,64098.0,33.7369,33.7369,33.6709,33.6898,64098.0
2023-04-28 13:20:00,35.72,35.74,35.69,35.69,33069.0,33.6898,33.7086,33.6615,33.6615,33069.0
2023-04-28 13:25:00,35.7,35.72,35.68,35.7,38979.0,33.6709,33.6898,33.652,33.6709,38979.0
2023-04-28 13:30:00,35.7,35.73,35.7,35.72,46021.0,33.6709,33.6992,33.6709,33.6898,46021.0
2023-04-28 13:35:00,35.71,35.76,35.7,35.76,97258.0,33.6803,33.7275,33.6709,33.7275,97258.0
2023-04-28 13:40:00,35.76,35.82,35.76,35.81,70571.0,33.7275,33.7841,33.7275,33.7747,70571.0
2023-04-28 13:45:00,35.82,35.82,35.74,35.74,64587.0,33.7841,33.7841,33.7086,33.7086,64587.0
2023-04-28 13:50:00,35.75,35.76,35.73,35.76,45456.0,33.7181,33.7275,33.6992,33.7275,45456.0
2023-04-28 13:55:00,35.76,35.79,35.74,35.78,54878.0,33.7275,33.7558,33.7086,33.7464,54878.0
2023-04-28 14:00:00,35.78,35.81,35.77,35.79,50603.0,33.7464,33.7747,33.7369,33.7558,50603.0
2023-04-28 14:05:00,35.8,35.82,35.78,35.82,51900.0,33.7652,33.7841,33.7464,33.7841,51900.0
2023-04-28 14:10:00,35.82,35.85,35.79,35.82,85056.0,33.7841,33.8124,33.7558,33.7841,85056.0
2023-04-28 14:15:00,35.83,35.85,35.8,35.85,43233.0,33.7935,33.8124,33.7652,33.8124,43233.0
2023-04-28 14:20:00,35.84,35.85,35.82,35.83,42789.0,33.803,33.8124,33.7841,33.7935,42789.0
2023-04-28 14:25:00,35.83,35.83,35.78,35.8,94967.0,33.7935,33.7935,33.7464,33.7652,94967.0
2023-04-28 14:30:00,35.8,35.81,35.76,35.77,66478.0,33.7652,33.7747,33.7275,33.7369,66478.0
2023-04-28 14:35:00,35.76,35.77,35.74,35.76,42853.0,33.7275,33.7369,33.7086,33.7275,42853.0
2023-04-28 14:40:00,35.76,35.79,35.74,35.79,37453.0,33.7275,33.7558,33.7086,33.7558,37453.0
2023-04-28 14:45:00,35.79,35.8,35.77,35.79,57811.0,33.7558,33.7652,33.7369,33.7558,57811.0
2023-04-28 14:50:00,35.79,35.81,35.77,35.79,22329.0,33.7558,33.7747,33.7369,33.7558,22329.0
2023-04-28 14:55:00,35.78,35.78,35.75,35.77,32223.0,33.7464,33.7464,33.7181,33.7369,32223.0
2023-04-28 15:00:00,35.77,35.8,35.76,35.79,39016.0,33.7369,33.7652,33.7275,33.7558,39016.0
2023-04-28 15:05:00,35.79,35.8,35.77,35.78,59605.0,33.7558,33.7652,33.7369,33.7464,59605.0
2023-04-28 15:10:00,35.77,35.81,35.77,35.79,63756.0,33.7369,33.7747,33.7369,33.7558,63756.0
2023-04-28 15:15:00,35.78,35.86,35.78,35.86,69409.0,33.7464,33.8218,33.7464,33.8218,69409.0
2023-04-28 15:20:00,35.85,35.86,35.79,35.82,85283.0,33.8124,33.8218,33.7558,33.7841,85283.0
2023-04-28 15:25:00,35.82,35.82,35.76,35.79,61330.0,33.7841,33.7841,33.7275,33.7558,61330.0
2023-04-28 15:30:00,35.79,35.81,35.72,35.72,94529.0,33.7558,33.7747,33.6898,33.6898,94529.0
2023-04-28 15:35:00,35.72,35.73,35.68,35.69,109694.0,33.6898,33.6992,33.652,33.6615,109694.0
2023-04-28 15:40:00,35.69,35.78,35.67,35.76,158401.0,33.6615,33.7464,33.6426,33.7275,158401.0
2023-04-28 15:45:00,35.76,35.77,35.69,35.75,175814.0,33.7275,33.7369,33.6615,33.7181,175814.0
2023-04-28 15:50:00,35.75,35.79,35.72,35.73,305573.0,33.7181,33.7558,33.6898,33.6992,305573.0
2023-04-28 15:55:00,35.73,35.78,35.7,35.72,598318.0,33.6992,33.7464,33.6709,33.6898,598318.0
2023-05-01 09:30:00,35.72,35.79,35.55,35.7,313432.0,33.6898,33.7558,33.5294,33.6709,313432.0
2023-05-01 09:35:00,35.71,35.78,35.69,35.78,60765.0,33.6803,33.7464,33.6615,33.7464,60765.0
2023-05-01 09:40:00,35.79,35.86,35.69,35.7,125368.0,33.7558,33.8218,33.6615,33.6709,125368.0
2023-05-01 09:45:00,35.69,35.69,35.56,35.63,82984.0,33.6615,33.6615,33.5389,33.6049,82984.0
2023-05-01 09:50:00,35.63,35.69,35.57,35.59,75950.0,33.6049,33.6615,33.5483,33.5672,75950.0
2023-05-01 09:55:00,35.58,35.6,35.5,35.52,56619.0,33.5577,33.5766,33.4823,33.5011,56619.0
2023-05-01 10:00:00,35.52,35.54,35.42,35.48,90404.0,33.5011,33.52,33.4068,33.4634,90404.0
2023-05-01 10:05:00,35.48,35.53,35.38,35.4,57042.0,33.4634,33.5106,33.3691,33.388,57042.0
2023-05-01 10:10:00,35.4,35.43,35.3,35.31,29777.0,33.388,33.4163,33.2936,33.3031,29777.0
2023-05-01 10:15:00,35.31,35.38,35.31,35.36,59413.0,33.3031,33.3691,33.3031,33.3502,59413.0
2023-05-01 10:20:00,35.35,35.42,35.27,35.3,100857.0,33.3408,33.4068,33.2654,33.2936,100857.0
2023-05-01 10:25:00,35.29,35.34,35.24,35.34,55804.0,33.2842,33.3314,33.2371,33.3314,55804.0
2023-05-01 10:30:00,35.34,35.46,35.34,35.45,45022.0,33.3314,33.4446,33.3314,33.4351,45022.0
2023-05-01 10:35:00,35.46,35.6,35.46,35.54,51923.0,33.4446,33.5766,33.4446,33.52,51923.0
2023-05-01 10:40:00,35.53,35.54,35.45,35.52,28077.0,33.5106,33.52,33.4351,33.5011,28077.0
2023-05-01 10:45:00,35.53,35.55,35.5,35.52,27658.0,33.5106,33.5294,33.4823,33.5011,27658.0
2023-05-01 10:50:00,35.52,35.54,35.44,35.45,123435.0,33.5011,33.52,33.4257,33.4351,123435.0
2023-05-01 10:55:00,35.45,35.49,35.44,35.47,25361.0,33.4351,33.4728,33.4257,33.454,25361.0
2023-05-01 11:00:00,35.47,35.57,35.46,35.54,63542.0,33.454,33.5483,33.4446,33.52,63542.0
2023-05-01 11:05:00,35.54,35.58,35.44,35.45,49810.0,33.52,33.5577,33.4257,33.4351,49810.0
2023-05-01 11:10:00,35.45,35.45,35.35,35.37,47327.0,33.4351,33.4351,33.3408,33.3597,47327.0
2023-05-01 11:15:00,35.38,35.39,35.32,35.38,62036.0,33.3691,33.3785,33.3125,33.3691,62036.0
2023-05-01 11:20:00,35.38,35.4,35.36,35.39,36856.0,33.3691,33.388,33.3502,33.3785,36856.0
2023-05-01 11:25:00,35.38,35.41,35.35,35.39,30512.0,33.3691,33.3974,33.3408,33.3785,30512.0
2023-05-01 11:30:00,35.38,35.41,35.36,35.39,38712.0,33.3691,33.3974,33.3502,33.3785,38712.0
2023-05-01 11:35:00,35.39,35.41,35.38,35.41,38423.0,33.3785,33.3974,33.3691,33.3974,38423.0
2023-05-01 11:40:00,35.41,35.41,35.34,35.34,44664.0,33.3974,33.3974,33.3314,33.3314,44664.0
2023-05-01 11:45:00,35.34,35.38,35.32,35.36,47731.0,33.3314,33.3691,33.3125,33.3502,47731.0
2023-05-01 11:50:00,35.37,35.41,35.36,35.41,36816.0,33.3597,33.3974,33.3502,33.3974,36816.0
2023-05-01 11:55:00,35.39,35.45,35.38,35.45,31591.0,33.3785,33.4351,33.3691,33.4351,31591.0
2023-05-01 12:00:00,35.45,35.48,35.43,35.47,30688.0,33.4351,33.4634,33.4163,33.454,30688.0
2023-05-01 12:05:00,35.47,35.48,35.45,35.47,21949.0,33.454,33.4634,33.4351,33.454,21949.0
2023-05-01 12:10:00,35.47,35.49,35.45,35.47,19365.0,33.454,33.4728,33.4351,33.454,19365.0
2023-05-01 12:15:00,35.47,35.48,35.44,35.46,28474.0,33.454,33.4634,33.4257,33.4446,28474.0
2023-05-01 12:20:00,35.46,35.47,35.43,35.45,28418.0,33.4446,33.454,33.4163,33.4351,28418.0
2023-05-01 12:25:00,35.45,35.48,35.43,35.48,25444.0,33.4351,33.4634,33.4163,33.4634,25444.0
2023-05-01 12:30:00,35.48,35.51,35.46,35.5,29315.0,33.4634,33.4917,33.4446,33.4823,29315.0
2023-05-01 12:35:00,35.51,35.52,35.48,35.51,33407.0,33.4917,33.5011,33.4634,33.4917,33407.0
2023-05-01 12:40:00,35.52,35.54,35.49,35.5,23951.0,33.5011,33.52,33.4728,33.4823,23951.0
2023-05-01 12:45:00,35.49,35.5,35.47,35.5,17439.0,33.4728,33.4823,33.454,33.4823,17439.0
2023-05-01 12:50:00,35.5,35.54,35.49,35.54,24635.0,33.4823,33.52,33.4728,33.52,24635.0
2023-05-01 12:55:00,35.54,35.56,35.53,35.55,44160.0,33.52,33.5389,33.5106,33.5294,44160.0
2023-05-01 13:00:00,35.55,35.58,35.54,35.56,27679.0,33.5294,33.5577,33.52,33.5389,27679.0
2023-05-01 13:05:00,35.55,35.58,35.54,35.55,14033.0,33.5294,33.5577,33.52,33.5294,14033.0
2023-05-01 13:10:00,35.55,35.56,35.49,35.5,20577.0,33.5294,33.5389,33.4728,33.4823,20577.0
2023-05-01 13:15:00,35.49,35.51,35.46,35.47,18982.0,33.4728,33.4917,33.4446,33.454,18982.0
2023-05-01 13:20:00,35.48,35.48,35.46,35.47,19180.0,33.4634,33.4634,33.4446,33.454,19180.0
2023-05-01 13:25:00,35.47,35.47,35.4,35.41,16748.0,33.454,33.454,33.388,33.3974,16748.0
2023-05-01 13:30:00,35.41,35.45,35.4,35.45,20125.0,33.3974,33.4351,33.388,33.4351,20125.0
2023-05-01 13:35:00,35.45,35.46,35.4,35.41,18066.0,33.4351,33.4446,33.388,33.3974,18066.0
2023-05-01 13:40:00,35.41,35.44,35.39,35.4,20172.0,33.3974,33.4257,33.3785,33.388,20172.0
2023-05-01 13:45:00,35.4,35.46,35.4,35.46,26937.0,33.388,33.4446,33.388,33.4446,26937.0
2023-05-01 13:50:00,35.46,35.48,35.45,35.46,22485.0,33.4446,33.4634,33.4351,33.4446,22485.0
2023-05-01 13:55:00,35.46,35.46,35.43,35.44,23238.0,33.4446,33.4446,33.4163,33.4257,23238.0
2023-05-01 14:00:00,35.44,35.46,35.43,35.45,14888.0,33.4257,33.4446,33.4163,33.4351,14888.0
2023-05-01 14:05:00,35.45,35.46,35.42,35.45,30711.0,33.4351,33.4446,33.4068,33.4351,30711.0
2023-05-01 14:10:00,35.46,35.47,35.44,35.45,15268.0,33.4446,33.454,33.4257,33.4351,15268.0
2023-05-01 14:15:00,35.44,35.45,35.43,35.44,11498.0,33.4257,33.4351,33.4163,33.4257,11498.0
2023-05-01 14:20:00,35.44,35.48,35.43,35.46,35167.0,33.4257,33.4634,33.4163,33.4446,35167.0
2023-05-01 14:25:00,35.45,35.46,35.43,35.45,34604.0,33.4351,33.4446,33.4163,33.4351,34604.0
2023-05-01 14:30:00,35.45,35.45,35.38,35.41,34411.0,33.4351,33.4351,33.3691,33.3974,34411.0
2023-05-01 14:35:00,35.41,35.44,35.39,35.44,26877.0,33.3974,33.4257,33.3785,33.4257,26877.0
2023-05-01 14:40:00,35.43,35.47,35.42,35.47,37534.0,33.4163,33.454,33.4068,33.454,37534.0
2023-05-01 14:45:00,35.47,35.47,35.45,35.47,24183.0,33.454,33.454,33.4351,33.454,24183.0
2023-05-01 14:50:00,35.47,35.5,35.46,35.5,26501.0,33.454,33.4823,33.4446,33.4823,26501.0
2023-05-01 14:55:00,35.5,35.52,35.48,35.52,20872.0,33.4823,33.5011,33.4634,33.5011,20872.0
2023-05-01 15:00:00,35.52,35.53,35.48,35.49,22967.0,33.5011,33.5106,33.4634,33.4728,22967.0
2023-05-01 15:05:00,35.5,35.5,35.47,35.5,23559.0,33.4823,33.4823,33.454,33.4823,23559.0
2023-05-01 15:10:00,35.5,35.52,35.47,35.48,30167.0,33.4823,33.5011,33.454,33.4634,30167.0
2023-05-01 15:15:00,35.48,35.48,35.46,35.48,13793.0,33.4634,33.4634,33.4446,33.4634,13793.0
2023-05-01 15:20:00,35.48,35.55,35.47,35.52,77615.0,33.4634,33.5294,33.454,33.5011,77615.0
2023-05-01 15:25:00,35.52,35.53,35.5,35.52,27976.0,33.5011,33.5106,33.4823,33.5011,27976.0
2023-05-01 15:30:00,35.52,35.53,35.49,35.51,33671.0,33.5011,33.5106,33.4728,33.4917,33671.0
2023-05-01 15:35:00,35.51,35.51,35.48,35.5,45677.0,33.4917,33.4917,33.4634,33.4823,45677.0
2023-05-01 15:40:00,35.49,35.51,35.46,35.51,41625.0,33.4728,33.4917,33.4446,33.4917,41625.0
2023-05-01 15:45:00,35.51,35.55,35.5,35.55,75940.0,33.4917,33.5294,33.4823,33.5294,75940.0
2023-05-01 15:50:00,35.55,35.57,35.51,35.53,170789.0,33.5294,33.5483,33.4917,33.5106,170789.0
2023-05-01 15:55:00,35.52,35.54,35.49,35.5,255368.0,33.5011,33.52,33.4728,33.4823,255368.0
2023-05-02 09:30:00,35.01,35.03,34.87,34.93,232815.0,33.0201,33.039,32.8881,32.9447,232815.0
2023-05-02 09:35:00,34.92,34.95,34.74,34.79,256197.0,32.9352,32.9635,32.7655,32.8126,256197.0
2023-05-02 09:40:00,34.78,34.78,34.5,34.56,167237.0,32.8032,32.8032,32.5391,32.5957,167237.0
2023-05-02 09:45:00,34.56,34.56,34.41,34.47,164794.0,32.5957,32.5957,32.4542,32.5108,164794.0
2023-05-02 09:50:00,34.48,34.49,34.34,34.39,156879.0,32.5203,32.5297,32.3882,32.4354,156879.0
2023-05-02 09:55:00,34.38,34.4,34.26,34.28,174629.0,32.4259,32.4448,32.3128,32.3316,174629.0
2023-05-02 10:00:00,34.29,34.3,34.16,34.19,216325.0,32.3411,32.3505,32.2184,32.2467,216325.0
2023-05-02 10:05:00,34.19,34.2,34.08,34.13,228353.0,32.2467,32.2562,32.143,32.1901,228353.0
2023-05-02 10:10:00,34.13,34.14,34.03,34.08,159020.0,32.1901,32.1996,32.0958,32.143,159020.0
2023-05-02 10:15:00,34.08,34.12,34.02,34.06,118441.0,32.143,32.1807,32.0864,32.1241,118441.0
2023-05-02 10:20:00,34.05,34.06,33.9,33.91,207551.0,32.1147,32.1241,31.9732,31.9827,207551.0
2023-05-02 10:25:00,33.91,33.91,33.85,33.9,183054.0,31.9827,31.9827,31.9261,31.9732,183054.0
2023-05-02 10:30:00,33.89,33.9,33.81,33.84,326903.0,31.9638,31.9732,31.8883,31.9166,326903.0
2023-05-02 10:35:00,33.84,33.93,33.79,33.8,179607.0,31.9166,32.0015,31.8695,31.8789,179607.0
2023-05-02 10:40:00,33.8,33.9,33.78,33.86,145932.0,31.8789,31.9732,31.86,31.9355,145932.0
2023-05-02 10:45:00,33.86,33.89,33.8,33.82,203418.0,31.9355,31.9638,31.8789,31.8978,203418.0
2023-05-02 10:50:00,33.82,33.85,33.72,33.75,203259.0,31.8978,31.9261,31.8034,31.8317,203259.0
2023-05-02 10:55:00,33.76,33.76,33.71,33.71,168887.0,31.8412,31.8412,31.794,31.794,168887.0
2023-05-02 11:00:00,33.7,33.75,33.67,33.75,251011.0,31.7846,31.8317,31.7563,31.8317,251011.0
2023-05-02 11:05:00,33.74,33.76,33.68,33.76,197503.0,31.8223,31.8412,31.7657,31.8412,197503.0
2023-05-02 11:10:00,33.76,33.76,33.72,33.73,60956.0,31.8412,31.8412,31.8034,31.8129,60956.0
2023-05-02 11:15:00,33.73,33.76,33.67,33.69,102309.0,31.8129,31.8412,31.7563,31.7752,102309.0
2023-05-02 11:20:00,33.69,33.73,33.65,33.7,111480.0,31.7752,31.8129,31.7374,31.7846,111480.0
2023-05-02 11:25:00,33.71,33.78,33.69,33.77,108259.0,31.794,31.86,31.7752,31.8506,108259.0
2023-05-02 11:30:00,33.77,33.78,33.73,33.78,71919.0,31.8506,31.86,31.8129,31.86,71919.0
2023-05-02 11:35:00,33.77,33.84,33.73,33.84,123684.0,31.8506,31.9166,31.8129,31.9166,123684.0
2023-05-02 11:40:00,33.84,33.93,33.82,33.93,128505.0,31.9166,32.0015,31.8978,32.0015,128505.0
2023-05-02 11:45:00,33.93,33.98,33.92,33.95,110588.0,32.0015,32.0487,31.9921,32.0204,110588.0
2023-05-02 11:50:00,33.96,33.98,33.92,33.97,142892.0,32.0298,32.0487,31.9921,32.0392,142892.0
2023-05-02 11:55:00,33.98,34.04,33.97,34.02,118639.0,32.0487,32.1053,32.0392,32.0864,118639.0
2023-05-02 12:00:00,34.02,34.04,33.99,34.01,66026.0,32.0864,32.1053,32.0581,32.077,66026.0
2023-05-02 12:05:00,34.01,34.01,33.93,34.0,76304.0,32.077,32.077,32.0015,32.0675,76304.0
2023-05-02 12:10:00,33.99,34.03,33.97,34.02,46215.0,32.0581,32.0958,32.0392,32.0864,46215.0
2023-05-02 12:15:00,34.02,34.03,33.96,34.02,61392.0,32.0864,32.0958,32.0298,32.0864,61392.0
2023-05-02 12:20:00,34.02,34.02,33.94,33.96,43027.0,32.0864,32.0864,32.0109,32.0298,43027.0
2023-05-02 12:25:00,33.96,33.96,33.9,33.91,69152.0,32.0298,32.0298,31.9732,31.9827,69152.0
2023-05-02 12:30:00,33.93,33.95,33.91,33.94,56507.0,32.0015,32.0204,31.9827,32.0109,56507.0
2023-05-02 12:35:00,33.94,33.98,33.92,33.96,73993.0,32.0109,32.0487,31.9921,32.0298,73993.0
2023-05-02 12:40:00,33.97,33.99,33.95,33.97,32663.0,32.0392,32.0581,32.0204,32.0392,32663.0
2023-05-02 12:45:00,33.97,34.0,33.94,33.97,44234.0,32.0392,32.0675,32.0109,32.0392,44234.0
2023-05-02 12:50:00,33.97,34.06,33.97,34.05,65521.0,32.0392,32.1241,32.0392,32.1147,65521.0
2023-05-02 12:55:00,34.05,34.06,34.01,34.04,48614.0,32.1147,32.1241,32.077,32.1053,48614.0
2023-05-02 13:00:00,34.04,34.09,34.03,34.07,53828.0,32.1053,32.1524,32.0958,32.1336,53828.0
2023-05-02 13:05:00,34.07,34.12,34.06,34.08,70867.0,32.1336,32.1807,32.1241,32.143,70867.0
2023-05-02 13:10:00,34.07,34.08,34.03,34.05,47997.0,32.1336,32.143,32.0958,32.1147,47997.0
2023-05-02 13:15:00,34.05,34.07,34.03,34.05,42738.0,32.1147,32.1336,32.0958,32.1147,42738.0
2023-05-02 13:20:00,34.05,34.08,34.05,34.06,30255.0,32.1147,32.143,32.1147,32.1241,30255.0
2023-05-02 13:25:00,34.07,34.09,34.04,34.05,36083.0,32.1336,32.1524,32.1053,32.1147,36083.0
2023-05-02 13:30:00,34.05,34.07,34.03,34.07,49575.0,32.1147,32.1336,32.0958,32.1336,49575.0
2023-05-02 13:35:00,34.07,34.1,34.06,34.09,27180.0,32.1336,32.1619,32.1241,32.1524,27180.0
2023-05-02 13:40:00,34.09,34.11,34.07,34.1,41556.0,32.1524,32.1713,32.1336,32.1619,41556.0
2023-05-02 13:45:00,34.11,34.16,34.11,34.15,25701.0,32.1713,32.2184,32.1713,32.209,25701.0
2023-05-02 13:50:00,34.15,34.21,34.14,34.16,57801.0,32.209,32.2656,32.1996,32.2184,57801.0
2023-05-02 13:55:00,34.16,34.18,34.12,34.13,34803.0,32.2184,32.2373,32.1807,32.1901,34803.0
2023-05-02 14:00:00,34.13,34.13,34.08,34.09,46420.0,32.1901,32.1901,32.143,32.1524,46420.0
2023-05-02 14:05:00,34.09,34.09,34.05,34.07,47771.0,32.1524,32.1524,32.1147,32.1336,47771.0
2023-05-02 14:10:00,34.07,34.08,33.99,34.02,61381.0,32.1336,32.143,32.0581,32.0864,61381.0
2023-05-02 14:15:00,34.02,34.09,34.02,34.08,30991.0,32.0864,32.1524,32.0864,32.143,30991.0
2023-05-02 14:20:00,34.09,34.09,34.05,34.07,32660.0,32.1524,32.1524,32.1147,32.1336,32660.0
2023-05-02 14:25:00,34.08,34.09,34.05,34.06,21063.0,32.143,32.1524,32.1147,32.1241,21063.0
2023-05-02 14:30:00,34.05,34.07,34.04,34.06,75473.0,32.1147,32.1336,32.1053,32.1241,75473.0
2023-05-02 14:35:00,34.06,34.12,34.06,34.1,41687.0,32.1241,32.1807,32.1241,32.1619,41687.0
2023-05-02 14:40:00,34.09,34.1,34.05,34.09,43446.0,32.1524,32.1619,32.1147,32.1524,43446.0
2023-05-02 14:45:00,34.09,34.1,34.07,34.1,23730.0,32.1524,32.1619,32.1336,32.1619,23730.0
2023-05-02 14:50:00,34.09,34.12,34.09,34.09,30221.0,32.1524,32.1807,32.1524,32.1524,30221.0
2023-05-02 14:55:00,34.09,34.12,34.08,34.11,34713.0,32.1524,32.1807,32.143,32.1713,34713.0
2023-05-02 15:00:00,34.11,34.14,34.08,34.12,74261.0,32.1713,32.1996,32.143,32.1807,74261.0
2023-05-02 15:05:00,34.12,34.14,34.1,34.13,34991.0,32.1807,32.1996,32.1619,32.1901,34991.0
2023-05-02 15:10:00,34.13,34.17,34.12,34.15,61306.0,32.1901,32.2279,32.1807,32.209,61306.0
2023-05-02 15:15:00,34.14,34.15,34.09,34.09,70199.0,32.1996,32.209,32.1524,32.1524,70199.0
2023-05-02 15:20:00,34.09,34.13,34.08,34.13,37963.0,32.1524,32.1901,32.143,32.1901,37963.0
2023-05-02 15:25:00,34.14,34.14,34.11,34.12,32051.0,32.1996,32.1996,32.1713,32.1807,32051.0
2023-05-02 15:30:00,34.12,34.12,34.09,34.11,39579.0,32.1807,32.1807,32.1524,32.1713,39579.0
2023-05-02 15:35:00,34.11,34.17,34.1,34.17,47804.0,32.1713,32.2279,32.1619,32.2279,47804.0
2023-05-02 15:40:00,34.16,34.17,34.11,34.14,88316.0,32.2184,32.2279,32.1713,32.1996,88316.0
2023-05-02 15:45:00,34.14,34.15,34.09,34.14,127231.0,32.1996,32.209,32.1524,32.1996,127231.0
2023-05-02 15:50:00,34.15,34.22,34.14,34.22,199432.0,32.209,32.275,32.1996,32.275,199432.0
2023-05-02 15:55:00,34.22,34.26,34.21,34.23,340251.0,32.275,32.3128,32.2656,32.2845,340251.0
2023-05-03 09:30:00,34.13,34.21,33.81,34.1,173425.0,32.1901,32.2656,31.8883,32.1619,173425.0
2023-05-03 09:35:00,34.1,34.23,34.1,34.21,85257.0,32.1619,32.2845,32.1619,32.2656,85257.0
2023-05-03 09:40:00,34.22,34.37,34.21,34.29,98210.0,32.275,32.4165,32.2656,32.3411,98210.0
2023-05-03 09:45:00,34.29,34.34,34.16,34.32,95696.0,32.3411,32.3882,32.2184,32.3693,95696.0
2023-05-03 09:50:00,34.33,34.38,34.27,34.32,53728.0,32.3788,32.4259,32.3222,32.3693,53728.0
2023-05-03 09:55:00,34.3,34.32,34.23,34.25,38019.0,32.3505,32.3693,32.2845,32.3033,38019.0
2023-05-03 10:00:00,34.24,34.33,34.21,34.31,143822.0,32.2939,32.3788,32.2656,32.3599,143822.0
2023-05-03 10:05:00,34.32,34.38,34.31,34.33,55641.0,32.3693,32.4259,32.3599,32.3788,55641.0
2023-05-03 10:10:00,34.33,34.34,34.28,34.33,107582.0,32.3788,32.3882,32.3316,32.3788,107582.0
2023-05-03 10:15:00,34.33,34.46,34.32,34.45,86666.0,32.3788,32.5014,32.3693,32.492,86666.0
2023-05-03 10:20:00,34.45,34.47,34.36,34.37,55657.0,32.492,32.5108,32.4071,32.4165,55657.0
2023-05-03 10:25:00,34.36,34.4,34.34,34.38,64468.0,32.4071,32.4448,32.3882,32.4259,64468.0
2023-05-03 10:30:00,34.38,34.47,34.38,34.44,70000.0,32.4259,32.5108,32.4259,32.4825,70000.0
2023-05-03 10:35:00,34.44,34.49,34.42,34.46,51974.0,32.4825,32.5297,32.4637,32.5014,51974.0
2023-05-03 10:40:00,34.46,34.48,34.4,34.41,74935.0,32.5014,32.5203,32.4448,32.4542,74935.0
2023-05-03 10:45:00,34.41,34.46,34.4,34.45,70384.0,32.4542,32.5014,32.4448,32.492,70384.0
2023-05-03 10:50:00,34.45,34.54,34.45,34.52,54668.0,32.492,32.5768,32.492,32.558,54668.0
2023-05-03 10:55:00,34.52,34.56,34.49,34.52,58033.0,32.558,32.5957,32.5297,32.558,58033.0
2023-05-03 11:00:00,34.52,34.6,34.51,34.59,60994.0,32.558,32.6334,32.5485,32.624,60994.0
2023-05-03 11:05:00,34.58,34.62,34.55,34.55,71425.0,32.6146,32.6523,32.5863,32.5863,71425.0
2023-05-03 11:10:00,34.55,34.6,34.54,34.6,36319.0,32.5863,32.6334,32.5768,32.6334,36319.0
2023-05-03 11:15:00,34.59,34.59,34.52,34.55,43962.0,32.624,32.624,32.558,32.5863,43962.0
2023-05-03 11:20:00,34.55,34.56,34.51,34.55,51333.0,32.5863,32.5957,32.5485,32.5863,51333.0
2023-05-03 11:25:00,34.55,34.55,34.48,34.51,41800.0,32.5863,32.5863,32.5203,32.5485,41800.0
2023-05-03 11:30:00,34.51,34.51,34.44,34.45,42493.0,32.5485,32.5485,32.4825,32.492,42493.0
2023-05-03 11:35:00,34.44,34.46,34.42,34.44,24767.0,32.4825,32.5014,32.4637,32.4825,24767.0
2023-05-03 11:40:00,34.45,34.47,34.41,34.42,35194.0,32.492,32.5108,32.4542,32.4637,35194.0
2023-05-03 11:45:00,34.43,34.46,34.41,34.45,28296.0,32.4731,32.5014,32.4542,32.492,28296.0
2023-05-03 11:50:00,34.45,34.48,34.43,34.48,73750.0,32.492,32.5203,32.4731,32.5203,73750.0
2023-05-03 11:55:00,34.48,34.54,34.47,34.52,30131.0,32.5203,32.5768,32.5108,32.558,30131.0
2023-05-03 12:00:00,34.52,34.57,34.49,34.56,29682.0,32.558,32.6051,32.5297,32.5957,29682.0
2023-05-03 12:05:00,34.55,34.63,34.55,34.62,28122.0,32.5863,32.6617,32.5863,32.6523,28122.0
2023-05-03 12:10:00,34.63,34.65,34.58,34.61,34071.0,32.6617,32.6806,32.6146,32.6429,34071.0
2023-05-03 12:15:00,34.6,34.6,34.57,34.58,18620.0,32.6334,32.6334,32.6051,32.6146,18620.0
2023-05-03 12:20:00,34.58,34.62,34.56,34.6,59931.0,32.6146,32.6523,32.5957,32.6334,59931.0
2023-05-03 12:25:00,34.61,34.65,34.59,34.64,44335.0,32.6429,32.6806,32.624,32.6712,44335.0
2023-05-03 12:30:00,34.64,34.65,34.55,34.55,26060.0,32.6712,32.6806,32.5863,32.5863,26060.0
2023-05-03 12:35:00,34.56,34.57,34.49,34.52,36685.0,32.5957,32.6051,32.5297,32.558,36685.0
2023-05-03 12:40:00,34.52,34.55,34.52,34.54,31911.0,32.558,32.5863,32.558,32.5768,31911.0
2023-05-03 12:45:00,34.55,34.56,34.51,34.52,22970.0,32.5863,32.5957,32.5485,32.558,22970.0
2023-05-03 12:50:00,34.52,34.55,34.5,34.52,65116.0,32.558,32.5863,32.5391,32.558,65116.0
2023-05-03 12:55:00,34.52,34.64,34.51,34.64,74134.0,32.558,32.6712,32.5485,32.6712,74134.0
2023-05-03 13:00:00,34.63,34.66,34.61,34.62,88083.0,32.6617,32.69,32.6429,32.6523,88083.0
2023-05-03 13:05:00,34.62,34.68,34.62,34.67,18830.0,32.6523,32.7089,32.6523,32.6995,18830.0
2023-05-03 13:10:00,34.67,34.69,34.62,34.63,43941.0,32.6995,32.7183,32.6523,32.6617,43941.0
2023-05-03 13:15:00,34.64,34.69,34.63,34.66,61062.0,32.6712,32.7183,32.6617,32.69,61062.0
2023-05-03 13:20:00,34.67,34.73,34.66,34.73,22542.0,32.6995,32.756,32.69,32.756,22542.0
2023-05-03 13:25:00,34.73,34.76,34.72,34.76,33675.0,32.756,32.7843,32.7466,32.7843,33675.0
2023-05-03 13:30:00,34.75,34.77,34.73,34.73,34614.0,32.7749,32.7938,32.756,32.756,34614.0
2023-05-03 13:35:00,34.73,34.75,34.71,34.72,16855.0,32.756,32.7749,32.7372,32.7466,16855.0
2023-05-03 13:40:00,34.72,34.77,34.7,34.73,46043.0,32.7466,32.7938,32.7277,32.756,46043.0
2023-05-03 13:45:00,34.73,34.73,34.64,34.66,50004.0,32.756,32.756,32.6712,32.69,50004.0
2023-05-03 13:50:00,34.66,34.67,34.64,34.65,12339.0,32.69,32.6995,32.6712,32.6806,12339.0
2023-05-03 13:55:00,34.64,34.69,34.64,34.69,22645.0,32.6712,32.7183,32.6712,32.7183,22645.0
2023-05-03 14:00:00,34.68,34.77,34.63,34.7,98192.0,32.7089,32.7938,32.6617,32.7277,98192.0
2023-05-03 14:05:00,34.69,34.77,34.63,34.72,62770.0,32.7183,32.7938,32.6617,32.7466,62770.0
2023-05-03 14:10:00,34.72,34.81,34.69,34.8,53438.0,32.7466,32.8315,32.7183,32.8221,53438.0
2023-05-03 14:15:00,34.81,34.86,34.8,34.82,55776.0,32.8315,32.8787,32.8221,32.8409,55776.0
2023-05-03 14:20:00,34.83,34.92,34.82,34.9,32220.0,32.8504,32.9352,32.8409,32.9164,32220.0
2023-05-03 14:25:00,34.89,34.97,34.89,34.9,71202.0,32.907,32.9824,32.907,32.9164,71202.0
2023-05-03 14:30:00,34.9,34.91,34.81,34.83,58449.0,32.9164,32.9258,32.8315,32.8504,58449.0
2023-05-03 14:35:00,34.82,34.94,34.72,34.89,104417.0,32.8409,32.9541,32.7466,32.907,104417.0
2023-05-03 14:40:00,34.89,35.01,34.83,34.87,83254.0,32.907,33.0201,32.8504,32.8881,83254.0
2023-05-03 14:45:00,34.87,34.95,34.87,34.9,47905.0,32.8881,32.9635,32.8881,32.9164,47905.0
2023-05-03 14:50:00,34.89,34.91,34.77,34.88,67551.0,32.907,32.9258,32.7938,32.8975,67551.0
2023-05-03 14:55:00,34.87,34.97,34.86,34.91,62855.0,32.8881,32.9824,32.8787,32.9258,62855.0
2023-05-03 15:00:00,34.9,34.94,34.82,34.89,36962.0,32.9164,32.9541,32.8409,32.907,36962.0
2023-05-03 15:05:00,34.88,34.96,34.77,34.81,48007.0,32.8975,32.973,32.7938,32.8315,48007.0
2023-05-03 15:10:00,34.8,34.8,34.66,34.67,74567.0,32.8221,32.8221,32.69,32.6995,74567.0
2023-05-03 15:15:00,34.66,34.75,34.64,34.69,104731.0,32.69,32.7749,32.6712,32.7183,104731.0
2023-05-03 15:20:00,34.68,34.74,34.59,34.71,86632.0,32.7089,32.7655,32.624,32.7372,86632.0
2023-05-03 15:25:00,34.71,34.76,34.6,34.61,83616.0,32.7372,32.7843,32.6334,32.6429,83616.0
2023-05-03 15:30:00,34.6,34.63,34.54,34.59,95501.0,32.6334,32.6617,32.5768,32.624,95501.0
2023-05-03 15:35:00,34.59,34.61,34.57,34.59,42069.0,32.624,32.6429,32.6051,32.624,42069.0
2023-05-03 15:40:00,34.58,34.62,34.55,34.6,70603.0,32.6146,32.6523,32.5863,32.6334,70603.0
2023-05-03 15:45:00,34.6,34.63,34.55,34.59,118338.0,32.6334,32.6617,32.5863,32.624,118338.0
2023-05-03 15:50:00,34.59,34.68,34.58,34.68,184765.0,32.624,32.7089,32.6146,32.7089,184765.0
2023-05-03 15:55:00,34.68,34.7,34.63,34.69,356296.0,32.7089,32.7277,32.6617,32.7183,356296.0
2023-05-04 09:30:00,35.2,35.37,35.04,35.34,234681.0,33.1993,33.3597,33.0484,33.3314,234681.0
2023-05-04 09:35:00,35.34,35.4,35.26,35.4,190284.0,33.3314,33.388,33.2559,33.388,190284.0
2023-05-04 09:40:00,35.4,35.42,35.18,35.25,122161.0,33.388,33.4068,33.1805,33.2465,122161.0
2023-05-04 09:45:00,35.25,35.43,35.23,35.35,92998.0,33.2465,33.4163,33.2276,33.3408,92998.0
2023-05-04 09:50:00,35.35,35.68,35.33,35.67,180133.0,33.3408,33.652,33.3219,33.6426,180133.0
2023-05-04 09:55:00,35.66,35.88,35.65,35.74,330403.0,33.6332,33.8407,33.6238,33.7086,330403.0
2023-05-04 10:00:00,35.73,35.79,35.59,35.72,141482.0,33.6992,33.7558,33.5672,33.6898,141482.0
2023-05-04 10:05:00,35.72,35.89,35.71,35.86,122514.0,33.6898,33.8501,33.6803,33.8218,122514.0
2023-05-04 10:10:00,35.85,35.9,35.7,35.76,121260.0,33.8124,33.8595,33.6709,33.7275,121260.0
2023-05-04 10:15:00,35.76,35.85,35.63,35.78,115086.0,33.7275,33.8124,33.6049,33.7464,115086.0
2023-05-04 10:20:00,35.77,35.79,35.66,35.7,69025.0,33.7369,33.7558,33.6332,33.6709,69025.0
2023-05-04 10:25:00,35.7,35.75,35.62,35.63,69917.0,33.6709,33.7181,33.5955,33.6049,69917.0
2023-05-04 10:30:00,35.63,35.77,35.59,35.74,200655.0,33.6049,33.7369,33.5672,33.7086,200655.0
2023-05-04 10:35:00,35.74,35.74,35.51,35.56,101185.0,33.7086,33.7086,33.4917,33.5389,101185.0
2023-05-04 10:40:00,35.56,35.59,35.49,35.55,95745.0,33.5389,33.5672,33.4728,33.5294,95745.0
2023-05-04 10:45:00,35.56,35.7,35.55,35.68,125920.0,33.5389,33.6709,33.5294,33.652,125920.0
2023-05-04 10:50:00,35.66,35.85,35.65,35.84,94761.0,33.6332,33.8124,33.6238,33.803,94761.0
2023-05-04 10:55:00,35.84,35.86,35.7,35.71,89903.0,33.803,33.8218,33.6709,33.6803,89903.0
2023-05-04 11:00:00,35.72,35.75,35.6,35.64,146886.0,33.6898,33.7181,33.5766,33.6143,146886.0
2023-05-04 11:05:00,35.64,35.83,35.64,35.83,165369.0,33.6143,33.7935,33.6143,33.7935,165369.0
2023-05-04 11:10:00,35.82,35.82,35.68,35.72,52428.0,33.7841,33.7841,33.652,33.6898,52428.0
2023-05-04 11:15:00,35.72,35.74,35.54,35.56,65058.0,33.6898,33.7086,33.52,33.5389,65058.0
2023-05-04 11:20:00,35.55,35.57,35.48,35.48,79536.0,33.5294,33.5483,33.4634,33.4634,79536.0
2023-05-04 11:25:00,35.48,35.56,35.46,35.48,75345.0,33.4634,33.5389,33.4446,33.4634,75345.0
2023-05-04 11:30:00,35.47,35.53,35.46,35.53,88062.0,33.454,33.5106,33.4446,33.5106,88062.0
2023-05-04 11:35:00,35.54,35.64,35.53,35.61,71636.0,33.52,33.6143,33.5106,33.586,71636.0
2023-05-04 11:40:00,35.61,35.65,35.58,35.63,39057.0,33.586,33.6238,33.5577,33.6049,39057.0
2023-05-04 11:45:00,35.63,35.69,35.62,35.66,59967.0,33.6049,33.6615,33.5955,33.6332,59967.0
2023-05-04 11:50:00,35.67,35.7,35.64,35.65,75320.0,33.6426,33.6709,33.6143,33.6238,75320.0
2023-05-04 11:55:00,35.64,35.76,35.62,35.73,91276.0,33.6143,33.7275,33.5955,33.6992,91276.0
2023-05-04 12:00:00,35.73,35.78,35.73,35.76,54815.0,33.6992,33.7464,33.6992,33.7275,54815.0
2023-05-04 12:05:00,35.76,35.82,35.74,35.75,56869.0,33.7275,33.7841,33.7086,33.7181,56869.0
2023-05-04 12:10:00,35.75,35.81,35.72,35.8,59792.0,33.7181,33.7747,33.6898,33.7652,59792.0
2023-05-04 12:15:00,35.8,35.86,35.78,35.78,61884.0,33.7652,33.8218,33.7464,33.7464,61884.0
2023-05-04 12:20:00,35.79,35.85,35.79,35.84,77967.0,33.7558,33.8124,33.7558,33.803,77967.0
2023-05-04 12:25:00,35.84,35.86,35.73,35.78,96000.0,33.803,33.8218,33.6992,33.7464,96000.0
2023-05-04 12:30:00,35.78,35.78,35.71,35.77,48077.0,33.7464,33.7464,33.6803,33.7369,48077.0
2023-05-04 12:35:00,35.77,35.78,35.73,35.75,28619.0,33.7369,33.7464,33.6992,33.7181,28619.0
2023-05-04 12:40:00,35.75,35.76,35.71,35.72,22665.0,33.7181,33.7275,33.6803,33.6898,22665.0
2023-05-04 12:45:00,35.72,35.73,35.69,35.71,46183.0,33.6898,33.6992,33.6615,33.6803,46183.0
2023-05-04 12:50:00,35.71,35.72,35.64,35.65,53848.0,33.6803,33.6898,33.6143,33.6238,53848.0
2023-05-04 12:55:00,35.66,35.73,35.64,35.71,56399.0,33.6332,33.6992,33.6143,33.6803,56399.0
2023-05-04 13:00:00,35.72,35.72,35.67,35.68,37656.0,33.6898,33.6898,33.6426,33.652,37656.0
2023-05-04 13:05:00,35.68,35.74,35.68,35.7,47294.0,33.652,33.7086,33.652,33.6709,47294.0
2023-05-04 13:10:00,35.7,35.72,35.64,35.66,45047.0,33.6709,33.6898,33.6143,33.6332,45047.0
2023-05-04 13:15:00,35.66,35.75,35.66,35.7,52836.0,33.6332,33.7181,33.6332,33.6709,52836.0
2023-05-04 13:20:00,35.7,35.76,35.69,35.74,36785.0,33.6709,33.7275,33.6615,33.7086,36785.0
2023-05-04 13:25:00,35.74,35.76,35.71,35.75,39114.0,33.7086,33.7275,33.6803,33.7181,39114.0
2023-05-04 13:30:00,35.75,35.79,35.73,35.77,60499.0,33.7181,33.7558,33.6992,33.7369,60499.0
2023-05-04 13:35:00,35.77,35.83,35.77,35.82,39559.0,33.7369,33.7935,33.7369,33.7841,39559.0
2023-05-04 13:40:00,35.82,35.82,35.74,35.74,35563.0,33.7841,33.7841,33.7086,33.7086,35563.0
2023-05-04 13:45:00,35.75,35.75,35.69,35.7,95245.0,33.7181,33.7181,33.6615,33.6709,95245.0
2023-05-04 13:50:00,35.71,35.79,35.67,35.77,72983.0,33.6803,33.7558,33.6426,33.7369,72983.0
2023-05-04 13:55:00,35.78,35.86,35.78,35.84,87105.0,33.7464,33.8218,33.7464,33.803,87105.0
2023-05-04 14:00:00,35.84,35.84,35.78,35.79,55860.0,33.803,33.803,33.7464,33.7558,55860.0
2023-05-04 14:05:00,35.79,35.82,35.78,35.81,39263.0,33.7558,33.7841,33.7464,33.7747,39263.0
2023-05-04 14:10:00,35.8,35.8,35.74,35.77,54536.0,33.7652,33.7652,33.7086,33.7369,54536.0
2023-05-04 14:15:00,35.78,35.84,35.75,35.84,81283.0,33.7464,33.803,33.7181,33.803,81283.0
2023-05-04 14:20:00,35.84,35.86,35.75,35.8,103133.0,33.803,33.8218,33.7181,33.7652,103133.0
2023-05-04 14:25:00,35.8,35.8,35.76,35.77,36831.0,33.7652,33.7652,33.7275,33.7369,36831.0
2023-05-04 14:30:00,35.77,35.83,35.72,35.83,48438.0,33.7369,33.7935,33.6898,33.7935,48438.0
2023-05-04 14:35:00,35.84,35.87,35.82,35.83,59288.0,33.803,33.8313,33.7841,33.7935,59288.0
2023-05-04 14:40:00,35.83,35.83,35.79,35.8,38867.0,33.7935,33.7935,33.7558,33.7652,38867.0
2023-05-04 14:45:00,35.8,35.82,35.76,35.77,44149.0,33.7652,33.7841,33.7275,33.7369,44149.0
2023-05-04 14:50:00,35.77,35.8,35.75,35.76,56260.0,33.7369,33.7652,33.7181,33.7275,56260.0
2023-05-04 14:55:00,35.77,35.83,35.76,35.83,41004.0,33.7369,33.7935,33.7275,33.7935,41004.0
2023-05-04 15:00:00,35.83,35.86,35.82,35.84,50174.0,33.7935,33.8218,33.7841,33.803,50174.0
2023-05-04 15:05:00,35.84,35.86,35.81,35.82,44648.0,33.803,33.8218,33.7747,33.7841,44648.0
2023-05-04 15:10:00,35.82,35.82,35.76,35.78,66030.0,33.7841,33.7841,33.7275,33.7464,66030.0
2023-05-04 15:15:00,35.77,35.78,35.73,35.77,46352.0,33.7369,33.7464,33.6992,33.7369,46352.0
2023-05-04 15:20:00,35.77,35.78,35.72,35.77,53912.0,33.7369,33.7464,33.6898,33.7369,53912.0
2023-05-04 15:25:00,35.78,35.79,35.75,35.77,47553.0,33.7464,33.7558,33.7181,33.7369,47553.0
2023-05-04 15:30:00,35.77,35.82,35.76,35.81,78610.0,33.7369,33.7841,33.7275,33.7747,78610.0
2023-05-04 15:35:00,35.81,35.84,35.77,35.77,86008.0,33.7747,33.803,33.7369,33.7369,86008.0
2023-05-04 15:40:00,35.77,35.81,35.76,35.77,114376.0,33.7369,33.7747,33.7275,33.7369,114376.0
2023-05-04 15:45:00,35.76,35.82,35.72,35.81,174640.0,33.7275,33.7841,33.6898,33.7747,174640.0
2023-05-04 15:50:00,35.81,35.82,35.75,35.77,307875.0,33.7747,33.7841,33.7181,33.7369,307875.0
2023-05-04 15:55:00,35.78,35.81,35.75,35.79,366784.0,33.7464,33.7747,33.7181,33.7558,366784.0
2023-05-05 09:30:00,35.86,36.23,35.82,35.82,409646.0,33.8218,34.1708,33.7841,33.7841,409646.0
2023-05-05 09:35:00,35.83,35.91,35.75,35.86,137906.0,33.7935,33.869,33.7181,33.8218,137906.0
2023-05-05 09:40:00,35.85,35.9,35.78,35.82,111216.0,33.8124,33.8595,33.7464,33.7841,111216.0
2023-05-05 09:45:00,35.82,35.99,35.79,35.92,120904.0,33.7841,33.9444,33.7558,33.8784,120904.0
2023-05-05 09:50:00,35.92,35.92,35.63,35.65,110318.0,33.8784,33.8784,33.6049,33.6238,110318.0
2023-05-05 09:55:00,35.65,35.73,35.62,35.69,83300.0,33.6238,33.6992,33.5955,33.6615,83300.0
2023-05-05 10:00:00,35.7,35.78,35.69,35.77,66994.0,33.6709,33.7464,33.6615,33.7369,66994.0
2023-05-05 10:05:00,35.77,35.86,35.77,35.85,69745.0,33.7369,33.8218,33.7369,33.8124,69745.0
2023-05-05 10:10:00,35.86,35.89,35.82,35.86,55315.0,33.8218,33.8501,33.7841,33.8218,55315.0
2023-05-05 10:15:00,35.87,35.95,35.8,35.83,107016.0,33.8313,33.9067,33.7652,33.7935,107016.0
2023-05-05 10:20:00,35.83,35.88,35.81,35.85,57498.0,33.7935,33.8407,33.7747,33.8124,57498.0
2023-05-05 10:25:00,35.85,35.85,35.77,35.77,60494.0,33.8124,33.8124,33.7369,33.7369,60494.0
2023-05-05 10:30:00,35.78,35.84,35.76,35.83,87666.0,33.7464,33.803,33.7275,33.7935,87666.0
2023-05-05 10:35:00,35.82,35.86,35.77,35.82,36759.0,33.7841,33.8218,33.7369,33.7841,36759.0
2023-05-05 10:40:00,35.81,35.82,35.63,35.64,89695.0,33.7747,33.7841,33.6049,33.6143,89695.0
2023-05-05 10:45:00,35.64,35.68,35.61,35.63,94546.0,33.6143,33.652,33.586,33.6049,94546.0
2023-05-05 10:50:00,35.64,35.66,35.57,35.57,87840.0,33.6143,33.6332,33.5483,33.5483,87840.0
2023-05-05 10:55:00,35.57,35.63,35.56,35.6,92715.0,33.5483,33.6049,33.5389,33.5766,92715.0
2023-05-05 11:00:00,35.59,35.65,35.58,35.61,78900.0,33.5672,33.6238,33.5577,33.586,78900.0
2023-05-05 11:05:00,35.61,35.63,35.54,35.56,75789.0,33.586,33.6049,33.52,33.5389,75789.0
2023-05-05 11:10:00,35.56,35.6,35.53,35.6,51044.0,33.5389,33.5766,33.5106,33.5766,51044.0
2023-05-05 11:15:00,35.59,35.61,35.57,35.59,73670.0,33.5672,33.586,33.5483,33.5672,73670.0
2023-05-05 11:20:00,35.59,35.64,35.58,35.61,67350.0,33.5672,33.6143,33.5577,33.586,67350.0
2023-05-05 11:25:00,35.6,35.65,35.59,35.65,80386.0,33.5766,33.6238,33.5672,33.6238,80386.0
2023-05-05 11:30:00,35.65,35.7,35.63,35.66,69196.0,33.6238,33.6709,33.6049,33.6332,69196.0
2023-05-05 11:35:00,35.66,35.69,35.63,35.69,72535.0,33.6332,33.6615,33.6049,33.6615,72535.0
2023-05-05 11:40:00,35.7,35.75,35.68,35.72,92243.0,33.6709,33.7181,33.652,33.6898,92243.0
2023-05-05 11:45:00,35.71,35.73,35.67,35.68,48257.0,33.6803,33.6992,33.6426,33.652,48257.0
2023-05-05 11:50:00,35.67,35.67,35.55,35.55,78388.0,33.6426,33.6426,33.5294,33.5294,78388.0
2023-05-05 11:55:00,35.55,35.6,35.53,35.59,58807.0,33.5294,33.5766,33.5106,33.5672,58807.0
2023-05-05 12:00:00,35.59,35.62,35.55,35.55,86764.0,33.5672,33.5955,33.5294,33.5294,86764.0
2023-05-05 12:05:00,35.55,35.6,35.53,35.59,46670.0,33.5294,33.5766,33.5106,33.5672,46670.0
2023-05-05 12:10:00,35.59,35.61,35.57,35.58,46600.0,33.5672,33.586,33.5483,33.5577,46600.0
2023-05-05 12:15:00,35.57,35.61,35.56,35.61,53494.0,33.5483,33.586,33.5389,33.586,53494.0
2023-05-05 12:20:00,35.61,35.62,35.58,35.59,146141.0,33.586,33.5955,33.5577,33.5672,146141.0
2023-05-05 12:25:00,35.58,35.59,35.53,35.57,42193.0,33.5577,33.5672,33.5106,33.5483,42193.0
2023-05-05 12:30:00,35.56,35.59,35.55,35.58,24758.0,33.5389,33.5672,33.5294,33.5577,24758.0
2023-05-05 12:35:00,35.58,35.67,35.58,35.66,48825.0,33.5577,33.6426,33.5577,33.6332,48825.0
2023-05-05 12:40:00,35.66,35.7,35.66,35.68,38468.0,33.6332,33.6709,33.6332,33.652,38468.0
2023-05-05 12:45:00,35.68,35.68,35.59,35.59,50737.0,33.652,33.652,33.5672,33.5672,50737.0
2023-05-05 12:50:00,35.6,35.65,35.6,35.64,70570.0,33.5766,33.6238,33.5766,33.6143,70570.0
2023-05-05 12:55:00,35.65,35.69,35.64,35.68,97691.0,33.6238,33.6615,33.6143,33.652,97691.0
2023-05-05 13:00:00,35.68,35.69,35.64,35.65,23195.0,33.652,33.6615,33.6143,33.6238,23195.0
2023-05-05 13:05:00,35.66,35.7,35.64,35.7,39500.0,33.6332,33.6709,33.6143,33.6709,39500.0
2023-05-05 13:10:00,35.7,35.71,35.67,35.69,55046.0,33.6709,33.6803,33.6426,33.6615,55046.0
2023-05-05 13:15:00,35.69,35.72,35.69,35.72,40390.0,33.6615,33.6898,33.6615,33.6898,40390.0
2023-05-05 13:20:00,35.72,35.75,35.7,35.7,59610.0,33.6898,33.7181,33.6709,33.6709,59610.0
2023-05-05 13:25:00,35.7,35.71,35.69,35.7,40315.0,33.6709,33.6803,33.6615,33.6709,40315.0
2023-05-05 13:30:00,35.7,35.73,35.7,35.72,49528.0,33.6709,33.6992,33.6709,33.6898,49528.0
2023-05-05 13:35:00,35.72,35.72,35.62,35.63,45043.0,33.6898,33.6898,33.5955,33.6049,45043.0
2023-05-05 13:40:00,35.63,35.65,35.6,35.62,36608.0,33.6049,33.6238,33.5766,33.5955,36608.0
2023-05-05 13:45:00,35.62,35.62,35.58,35.62,42881.0,33.5955,33.5955,33.5577,33.5955,42881.0
2023-05-05 13:50:00,35.62,35.66,35.61,35.65,31506.0,33.5955,33.6332,33.586,33.6238,31506.0
2023-05-05 13:55:00,35.65,35.69,35.64,35.68,39818.0,33.6238,33.6615,33.6143,33.652,39818.0
2023-05-05 14:00:00,35.68,35.7,35.67,35.69,37033.0,33.652,33.6709,33.6426,33.6615,37033.0
2023-05-05 14:05:00,35.69,35.69,35.66,35.67,50868.0,33.6615,33.6615,33.6332,33.6426,50868.0
2023-05-05 14:10:00,35.68,35.68,35.64,35.64,27298.0,33.652,33.652,33.6143,33.6143,27298.0
2023-05-05 14:15:00,35.65,35.67,35.64,35.65,64634.0,33.6238,33.6426,33.6143,33.6238,64634.0
2023-05-05 14:20:00,35.65,35.68,35.64,35.66,41132.0,33.6238,33.652,33.6143,33.6332,41132.0
2023-05-05 14:25:00,35.66,35.7,35.66,35.68,59977.0,33.6332,33.6709,33.6332,33.652,59977.0
2023-05-05 14:30:00,35.67,35.69,35.66,35.69,36387.0,33.6426,33.6615,33.6332,33.6615,36387.0
2023-05-05 14:35:00,35.7,35.71,35.68,35.69,55107.0,33.6709,33.6803,33.652,33.6615,55107.0
2023-05-05 14:40:00,35.7,35.72,35.68,35.72,37889.0,33.6709,33.6898,33.652,33.6898,37889.0
2023-05-05 14:45:00,35.72,35.76,35.72,35.75,44762.0,33.6898,33.7275,33.6898,33.7181,44762.0
2023-05-05 14:50:00,35.75,35.82,35.75,35.81,119104.0,33.7181,33.7841,33.7181,33.7747,119104.0
2023-05-05 14:55:00,35.81,35.81,35.77,35.79,43750.0,33.7747,33.7747,33.7369,33.7558,43750.0
2023-05-05 15:00:00,35.79,35.84,35.78,35.81,76931.0,33.7558,33.803,33.7464,33.7747,76931.0
2023-05-05 15:05:00,35.81,35.82,35.79,35.81,83899.0,33.7747,33.7841,33.7558,33.7747,83899.0
2023-05-05 15:10:00,35.81,35.83,35.8,35.82,35794.0,33.7747,33.7935,33.7652,33.7841,35794.0
2023-05-05 15:15:00,35.82,35.87,35.81,35.83,207212.0,33.7841,33.8313,33.7747,33.7935,207212.0
2023-05-05 15:20:00,35.83,35.86,35.81,35.84,57768.0,33.7935,33.8218,33.7747,33.803,57768.0
2023-05-05 15:25:00,35.84,35.92,35.83,35.91,103571.0,33.803,33.8784,33.7935,33.869,103571.0
2023-05-05 15:30:00,35.91,35.96,35.9,35.95,150272.0,33.869,33.9161,33.8595,33.9067,150272.0
2023-05-05 15:35:00,35.95,35.96,35.87,35.88,354687.0,33.9067,33.9161,33.8313,33.8407,354687.0
2023-05-05 15:40:00,35.87,35.88,35.81,35.82,174892.0,33.8313,33.8407,33.7747,33.7841,174892.0
2023-05-05 15:45:00,35.82,35.84,35.79,35.84,204310.0,33.7841,33.803,33.7558,33.803,204310.0
2023-05-05 15:50:00,35.83,35.87,35.81,35.86,278562.0,33.7935,33.8313,33.7747,33.8218,278562.0
2023-05-05 15:55:00,35.86,35.89,35.8,35.89,669740.0,33.8218,33.8501,33.7652,33.8501,669740.0
2023-05-08 09:30:00,35.65,35.68,35.34,35.36,187624.0,33.6238,33.652,33.3314,33.3502,187624.0
2023-05-08 09:35:00,35.38,35.48,35.33,35.46,81694.0,33.3691,33.4634,33.3219,33.4446,81694.0
2023-05-08 09:40:00,35.45,35.49,35.37,35.38,94785.0,33.4351,33.4728,33.3597,33.3691,94785.0
2023-05-08 09:45:00,35.38,35.4,35.22,35.34,115471.0,33.3691,33.388,33.2182,33.3314,115471.0
2023-05-08 09:50:00,35.34,35.54,35.33,35.49,90326.0,33.3314,33.52,33.3219,33.4728,90326.0
2023-05-08 09:55:00,35.48,35.6,35.46,35.59,63183.0,33.4634,33.5766,33.4446,33.5672,63183.0
2023-05-08 10:00:00,35.59,35.76,35.58,35.71,67975.0,33.5672,33.7275,33.5577,33.6803,67975.0
2023-05-08 10:05:00,35.7,35.71,35.45,35.45,81851.0,33.6709,33.6803,33.4351,33.4351,81851.0
2023-05-08 10:10:00,35.45,35.48,35.39,35.4,69986.0,33.4351,33.4634,33.3785,33.388,69986.0
2023-05-08 10:15:00,35.4,35.49,35.37,35.48,38137.0,33.388,33.4728,33.3597,33.4634,38137.0
2023-05-08 10:20:00,35.48,35.53,35.42,35.48,107148.0,33.4634,33.5106,33.4068,33.4634,107148.0
2023-05-08 10:25:00,35.48,35.53,35.4,35.43,60010.0,33.4634,33.5106,33.388,33.4163,60010.0
2023-05-08 10:30:00,35.43,35.47,35.39,35.41,99646.0,33.4163,33.454,33.3785,33.3974,99646.0
2023-05-08 10:35:00,35.41,35.49,35.39,35.48,63608.0,33.3974,33.4728,33.3785,33.4634,63608.0
2023-05-08 10:40:00,35.47,35.52,35.44,35.52,51409.0,33.454,33.5011,33.4257,33.5011,51409.0
2023-05-08 10:45:00,35.52,35.59,35.48,35.57,42739.0,33.5011,33.5672,33.4634,33.5483,42739.0
2023-05-08 10:50:00,35.58,35.6,35.54,35.56,39985.0,33.5577,33.5766,33.52,33.5389,39985.0
2023-05-08 10:55:00,35.56,35.58,35.51,35.55,45301.0,33.5389,33.5577,33.4917,33.5294,45301.0
2023-05-08 11:00:00,35.55,35.6,35.54,35.58,32324.0,33.5294,33.5766,33.52,33.5577,32324.0
2023-05-08 11:05:00,35.59,35.63,35.57,35.58,68590.0,33.5672,33.6049,33.5483,33.5577,68590.0
2023-05-08 11:10:00,35.57,35.58,35.5,35.52,38566.0,33.5483,33.5577,33.4823,33.5011,38566.0
2023-05-08 11:15:00,35.52,35.57,35.48,35.55,41487.0,33.5011,33.5483,33.4634,33.5294,41487.0
2023-05-08 11:20:00,35.55,35.55,35.49,35.51,36371.0,33.5294,33.5294,33.4728,33.4917,36371.0
2023-05-08 11:25:00,35.52,35.52,35.48,35.49,62732.0,33.5011,33.5011,33.4634,33.4728,62732.0
2023-05-08 11:30:00,35.49,35.56,35.44,35.55,97628.0,33.4728,33.5389,33.4257,33.5294,97628.0
2023-05-08 11:35:00,35.55,35.56,35.5,35.52,109049.0,33.5294,33.5389,33.4823,33.5011,109049.0
2023-05-08 11:40:00,35.52,35.55,35.5,35.52,39253.0,33.5011,33.5294,33.4823,33.5011,39253.0
2023-05-08 11:45:00,35.53,35.55,35.51,35.55,34796.0,33.5106,33.5294,33.4917,33.5294,34796.0
2023-05-08 11:50:00,35.55,35.6,35.55,35.59,51580.0,33.5294,33.5766,33.5294,33.5672,51580.0
2023-05-08 11:55:00,35.58,35.58,35.53,35.55,28750.0,33.5577,33.5577,33.5106,33.5294,28750.0
2023-05-08 12:00:00,35.55,35.58,35.53,35.54,18624.0,33.5294,33.5577,33.5106,33.52,18624.0
2023-05-08 12:05:00,35.54,35.55,35.52,35.54,33082.0,33.52,33.5294,33.5011,33.52,33082.0
2023-05-08 12:10:00,35.55,35.58,35.54,35.58,21222.0,33.5294,33.5577,33.52,33.5577,21222.0
2023-05-08 12:15:00,35.58,35.6,35.55,35.59,81397.0,33.5577,33.5766,33.5294,33.5672,81397.0
2023-05-08 12:20:00,35.59,35.63,35.58,35.62,33662.0,33.5672,33.6049,33.5577,33.5955,33662.0
2023-05-08 12:25:00,35.63,35.66,35.62,35.63,38894.0,33.6049,33.6332,33.5955,33.6049,38894.0
2023-05-08 12:30:00,35.63,35.66,35.58,35.59,45186.0,33.6049,33.6332,33.5577,33.5672,45186.0
2023-05-08 12:35:00,35.59,35.66,35.58,35.66,39870.0,33.5672,33.6332,33.5577,33.6332,39870.0
2023-05-08 12:40:00,35.65,35.67,35.63,35.65,23284.0,33.6238,33.6426,33.6049,33.6238,23284.0
2023-05-08 12:45:00,35.65,35.66,35.63,35.64,43465.0,33.6238,33.6332,33.6049,33.6143,43465.0
2023-05-08 12:50:00,35.66,35.67,35.64,35.66,36218.0,33.6332,33.6426,33.6143,33.6332,36218.0
2023-05-08 12:55:00,35.66,35.68,35.64,35.66,42801.0,33.6332,33.652,33.6143,33.6332,42801.0
2023-05-08 13:00:00,35.66,35.69,35.65,35.68,66822.0,33.6332,33.6615,33.6238,33.652,66822.0
2023-05-08 13:05:00,35.68,35.75,35.67,35.75,44030.0,33.652,33.7181,33.6426,33.7181,44030.0
2023-05-08 13:10:00,35.75,35.77,35.73,35.75,44662.0,33.7181,33.7369,33.6992,33.7181,44662.0
2023-05-08 13:15:00,35.75,35.8,35.74,35.8,43085.0,33.7181,33.7652,33.7086,33.7652,43085.0
2023-05-08 13:20:00,35.8,35.8,35.77,35.8,49987.0,33.7652,33.7652,33.7369,33.7652,49987.0
2023-05-08 13:25:00,35.79,35.8,35.75,35.76,36075.0,33.7558,33.7652,33.7181,33.7275,36075.0
2023-05-08 13:30:00,35.76,35.76,35.74,35.76,26787.0,33.7275,33.7275,33.7086,33.7275,26787.0
2023-05-08 13:35:00,35.76,35.77,35.73,35.76,41337.0,33.7275,33.7369,33.6992,33.7275,41337.0
2023-05-08 13:40:00,35.75,35.76,35.73,35.76,44005.0,33.7181,33.7275,33.6992,33.7275,44005.0
2023-05-08 13:45:00,35.75,35.76,35.74,35.76,33531.0,33.7181,33.7275,33.7086,33.7275,33531.0
2023-05-08 13:50:00,35.76,35.77,35.74,35.76,18379.0,33.7275,33.7369,33.7086,33.7275,18379.0
2023-05-08 13:55:00,35.75,35.81,35.74,35.8,80550.0,33.7181,33.7747,33.7086,33.7652,80550.0
2023-05-08 14:00:00,35.8,35.81,35.76,35.78,35144.0,33.7652,33.7747,33.7275,33.7464,35144.0
2023-05-08 14:05:00,35.78,35.8,35.73,35.77,89303.0,33.7464,33.7652,33.6992,33.7369,89303.0
2023-05-08 14:10:00,35.76,35.82,35.75,35.8,45004.0,33.7275,33.7841,33.7181,33.7652,45004.0
2023-05-08 14:15:00,35.8,35.83,35.78,35.8,47131.0,33.7652,33.7935,33.7464,33.7652,47131.0
2023-05-08 14:20:00,35.8,35.83,35.77,35.79,56599.0,33.7652,33.7935,33.7369,33.7558,56599.0
2023-05-08 14:25:00,35.79,35.81,35.78,35.8,28949.0,33.7558,33.7747,33.7464,33.7652,28949.0
2023-05-08 14:30:00,35.8,35.84,35.78,35.84,60469.0,33.7652,33.803,33.7464,33.803,60469.0
2023-05-08 14:35:00,35.84,35.87,35.83,35.85,50860.0,33.803,33.8313,33.7935,33.8124,50860.0
2023-05-08 14:40:00,35.86,35.88,35.85,35.88,34418.0,33.8218,33.8407,33.8124,33.8407,34418.0
2023-05-08 14:45:00,35.88,35.92,35.87,35.92,72722.0,33.8407,33.8784,33.8313,33.8784,72722.0
2023-05-08 14:50:00,35.92,35.94,35.89,35.94,50125.0,33.8784,33.8973,33.8501,33.8973,50125.0
2023-05-08 14:55:00,35.94,35.98,35.93,35.96,39201.0,33.8973,33.935,33.8878,33.9161,39201.0
2023-05-08 15:00:00,35.97,36.02,35.97,36.01,55792.0,33.9256,33.9727,33.9256,33.9633,55792.0
2023-05-08 15:05:00,36.01,36.06,36.0,36.06,53561.0,33.9633,34.0105,33.9539,34.0105,53561.0
2023-05-08 15:10:00,36.06,36.1,36.05,36.09,68999.0,34.0105,34.0482,34.001,34.0387,68999.0
2023-05-08 15:15:00,36.08,36.11,36.04,36.08,78851.0,34.0293,34.0576,33.9916,34.0293,78851.0
2023-05-08 15:20:00,36.08,36.09,36.0,36.02,61472.0,34.0293,34.0387,33.9539,33.9727,61472.0
2023-05-08 15:25:00,36.01,36.02,35.96,35.98,46123.0,33.9633,33.9727,33.9161,33.935,46123.0
2023-05-08 15:30:00,35.98,35.98,35.95,35.97,44591.0,33.935,33.935,33.9067,33.9256,44591.0
2023-05-08 15:35:00,35.97,36.0,35.96,35.96,92552.0,33.9256,33.9539,33.9161,33.9161,92552.0
2023-05-08 15:40:00,35.97,36.01,35.96,36.01,82987.0,33.9256,33.9633,33.9161,33.9633,82987.0
2023-05-08 15:45:00,36.01,36.01,35.92,35.95,122961.0,33.9633,33.9633,33.8784,33.9067,122961.0
2023-05-08 15:50:00,35.95,35.95,35.88,35.9,132446.0,33.9067,33.9067,33.8407,33.8595,132446.0
2023-05-08 15:55:00,35.89,35.92,35.88,35.89,283371.0,33.8501,33.8784,33.8407,33.8501,283371.0
2023-05-09 09:30:00,34.69,34.88,34.66,34.81,277865.0,32.7183,32.8975,32.69,32.8315,277865.0
2023-05-09 09:35:00,34.79,34.99,34.75,34.99,138747.0,32.8126,33.0013,32.7749,33.0013,138747.0
2023-05-09 09:40:00,34.98,35.03,34.94,34.96,107715.0,32.9918,33.039,32.9541,32.973,107715.0
2023-05-09 09:45:00,34.97,35.01,34.87,35.0,128562.0,32.9824,33.0201,32.8881,33.0107,128562.0
2023-05-09 09:50:00,35.0,35.11,34.98,35.11,132711.0,33.0107,33.1144,32.9918,33.1144,132711.0
2023-05-09 09:55:00,35.1,35.2,35.05,35.15,100092.0,33.105,33.1993,33.0579,33.1522,100092.0
2023-05-09 10:00:00,35.15,35.19,35.04,35.16,98195.0,33.1522,33.1899,33.0484,33.1616,98195.0
2023-05-09 10:05:00,35.17,35.23,35.1,35.16,68575.0,33.171,33.2276,33.105,33.1616,68575.0
2023-05-09 10:10:00,35.16,35.16,35.05,35.07,108110.0,33.1616,33.1616,33.0579,33.0767,108110.0
2023-05-09 10:15:00,35.08,35.1,34.99,35.01,76154.0,33.0862,33.105,33.0013,33.0201,76154.0
2023-05-09 10:20:00,35.01,35.17,35.01,35.16,64151.0,33.0201,33.171,33.0201,33.1616,64151.0
2023-05-09 10:25:00,35.16,35.22,35.08,35.12,47710.0,33.1616,33.2182,33.0862,33.1239,47710.0
2023-05-09 10:30:00,35.12,35.16,35.08,35.13,167387.0,33.1239,33.1616,33.0862,33.1333,167387.0
2023-05-09 10:35:00,35.14,35.22,35.14,35.22,45835.0,33.1427,33.2182,33.1427,33.2182,45835.0
2023-05-09 10:40:00,35.21,35.26,35.21,35.24,49683.0,33.2088,33.2559,33.2088,33.2371,49683.0
2023-05-09 10:45:00,35.25,35.25,35.19,35.23,47426.0,33.2465,33.2465,33.1899,33.2276,47426.0
2023-05-09 10:50:00,35.24,35.25,35.16,35.17,32672.0,33.2371,33.2465,33.1616,33.171,32672.0
2023-05-09 10:55:00,35.18,35.24,35.17,35.22,56377.0,33.1805,33.2371,33.171,33.2182,56377.0
2023-05-09 11:00:00,35.21,35.32,35.21,35.31,33543.0,33.2088,33.3125,33.2088,33.3031,33543.0
2023-05-09 11:05:00,35.31,35.34,35.25,35.34,52699.0,33.3031,33.3314,33.2465,33.3314,52699.0
2023-05-09 11:10:00,35.33,35.33,35.2,35.2,71224.0,33.3219,33.3219,33.1993,33.1993,71224.0
2023-05-09 11:15:00,35.2,35.21,35.11,35.12,53824.0,33.1993,33.2088,33.1144,33.1239,53824.0
2023-05-09 11:20:00,35.12,35.16,35.05,35.15,88293.0,33.1239,33.1616,33.0579,33.1522,88293.0
2023-05-09 11:25:00,35.15,35.15,35.07,35.09,42903.0,33.1522,33.1522,33.0767,33.0956,42903.0
2023-05-09 11:30:00,35.09,35.16,35.09,35.16,27179.0,33.0956,33.1616,33.0956,33.1616,27179.0
2023-05-09 11:35:00,35.16,35.16,35.12,35.14,23778.0,33.1616,33.1616,33.1239,33.1427,23778.0
2023-05-09 11:40:00,35.13,35.2,35.12,35.19,31362.0,33.1333,33.1993,33.1239,33.1899,31362.0
2023-05-09 11:45:00,35.2,35.23,35.17,35.22,58944.0,33.1993,33.2276,33.171,33.2182,58944.0
2023-05-09 11:50:00,35.21,35.22,35.16,35.19,33423.0,33.2088,33.2182,33.1616,33.1899,33423.0
2023-05-09 11:55:00,35.18,35.22,35.17,35.21,24804.0,33.1805,33.2182,33.171,33.2088,24804.0
2023-05-09 12:00:00,35.21,35.22,35.18,35.18,27612.0,33.2088,33.2182,33.1805,33.1805,27612.0
2023-05-09 12:05:00,35.18,35.25,35.17,35.25,31445.0,33.1805,33.2465,33.171,33.2465,31445.0
2023-05-09 12:10:00,35.25,35.28,35.22,35.26,30059.0,33.2465,33.2748,33.2182,33.2559,30059.0
2023-05-09 12:15:00,35.25,35.3,35.22,35.3,38446.0,33.2465,33.2936,33.2182,33.2936,38446.0
2023-05-09 12:20:00,35.29,35.36,35.29,35.34,31233.0,33.2842,33.3502,33.2842,33.3314,31233.0
2023-05-09 12:25:00,35.34,35.35,35.3,35.34,57261.0,33.3314,33.3408,33.2936,33.3314,57261.0
2023-05-09 12:30:00,35.34,35.36,35.31,35.32,23101.0,33.3314,33.3502,33.3031,33.3125,23101.0
2023-05-09 12:35:00,35.33,35.36,35.31,35.36,22910.0,33.3219,33.3502,33.3031,33.3502,22910.0
2023-05-09 12:40:00,35.36,35.38,35.34,35.34,23153.0,33.3502,33.3691,33.3314,33.3314,23153.0
2023-05-09 12:45:00,35.34,35.35,35.31,35.32,16806.0,33.3314,33.3408,33.3031,33.3125,16806.0
2023-05-09 12:50:00,35.32,35.32,35.28,35.29,40681.0,33.3125,33.3125,33.2748,33.2842,40681.0
2023-05-09 12:55:00,35.3,35.33,35.29,35.33,20992.0,33.2936,33.3219,33.2842,33.3219,20992.0
2023-05-09 13:00:00,35.33,35.36,35.33,35.36,22923.0,33.3219,33.3502,33.3219,33.3502,22923.0
2023-05-09 13:05:00,35.36,35.42,35.36,35.4,33166.0,33.3502,33.4068,33.3502,33.388,33166.0
2023-05-09 13:10:00,35.4,35.41,35.33,35.36,41056.0,33.388,33.3974,33.3219,33.3502,41056.0
2023-05-09 13:15:00,35.35,35.38,35.35,35.38,11734.0,33.3408,33.3691,33.3408,33.3691,11734.0
2023-05-09 13:20:00,35.38,35.41,35.37,35.4,34760.0,33.3691,33.3974,33.3597,33.388,34760.0
2023-05-09 13:25:00,35.4,35.41,35.37,35.38,21534.0,33.388,33.3974,33.3597,33.3691,21534.0
2023-05-09 13:30:00,35.38,35.4,35.35,35.37,44487.0,33.3691,33.388,33.3408,33.3597,44487.0
2023-05-09 13:35:00,35.37,35.39,35.33,35.34,25585.0,33.3597,33.3785,33.3219,33.3314,25585.0
2023-05-09 13:40:00,35.34,35.39,35.34,35.37,29751.0,33.3314,33.3785,33.3314,33.3597,29751.0
2023-05-09 13:45:00,35.37,35.38,35.35,35.36,11995.0,33.3597,33.3691,33.3408,33.3502,11995.0
2023-05-09 13:50:00,35.37,35.4,35.35,35.4,23545.0,33.3597,33.388,33.3408,33.388,23545.0
2023-05-09 13:55:00,35.4,35.44,35.38,35.43,33351.0,33.388,33.4257,33.3691,33.4163,33351.0
2023-05-09 14:00:00,35.43,35.45,35.42,35.44,19732.0,33.4163,33.4351,33.4068,33.4257,19732.0
2023-05-09 14:05:00,35.44,35.46,35.41,35.43,34455.0,33.4257,33.4446,33.3974,33.4163,34455.0
2023-05-09 14:10:00,35.45,35.47,35.44,35.46,15719.0,33.4351,33.454,33.4257,33.4446,15719.0
2023-05-09 14:15:00,35.45,35.49,35.43,35.47,40087.0,33.4351,33.4728,33.4163,33.454,40087.0
2023-05-09 14:20:00,35.47,35.49,35.46,35.46,19693.0,33.454,33.4728,33.4446,33.4446,19693.0
2023-05-09 14:25:00,35.46,35.47,35.44,35.46,33311.0,33.4446,33.454,33.4257,33.4446,33311.0
2023-05-09 14:30:00,35.46,35.49,35.44,35.48,53272.0,33.4446,33.4728,33.4257,33.4634,53272.0
2023-05-09 14:35:00,35.49,35.52,35.49,35.51,24511.0,33.4728,33.5011,33.4728,33.4917,24511.0
2023-05-09 14:40:00,35.51,35.53,35.5,35.52,55848.0,33.4917,33.5106,33.4823,33.5011,55848.0
2023-05-09 14:45:00,35.53,35.56,35.53,35.56,27906.0,33.5106,33.5389,33.5106,33.5389,27906.0
2023-05-09 14:50:00,35.55,35.58,35.49,35.49,50930.0,33.5294,33.5577,33.4728,33.4728,50930.0
2023-05-09 14:55:00,35.49,35.52,35.48,35.51,34502.0,33.4728,33.5011,33.4634,33.4917,34502.0
2023-05-09 15:00:00,35.5,35.55,35.5,35.55,22558.0,33.4823,33.5294,33.4823,33.5294,22558.0
2023-05-09 15:05:00,35.54,35.57,35.53,35.56,43714.0,33.52,33.5483,33.5106,33.5389,43714.0
2023-05-09 15:10:00,35.55,35.58,35.53,35.54,49272.0,33.5294,33.5577,33.5106,33.52,49272.0
2023-05-09 15:15:00,35.54,35.55,35.48,35.48,37047.0,33.52,33.5294,33.4634,33.4634,37047.0
2023-05-09 15:20:00,35.48,35.5,35.46,35.48,45555.0,33.4634,33.4823,33.4446,33.4634,45555.0
2023-05-09 15:25:00,35.48,35.55,35.48,35.55,55983.0,33.4634,33.5294,33.4634,33.5294,55983.0
2023-05-09 15:30:00,35.55,35.58,35.51,35.55,59239.0,33.5294,33.5577,33.4917,33.5294,59239.0
2023-05-09 15:35:00,35.55,35.58,35.53,35.57,63533.0,33.5294,33.5577,33.5106,33.5483,63533.0
2023-05-09 15:40:00,35.57,35.59,35.54,35.57,79425.0,33.5483,33.5672,33.52,33.5483,79425.0
2023-05-09 15:45:00,35.56,35.6,35.55,35.59,87690.0,33.5389,33.5766,33.5294,33.5672,87690.0
2023-05-09 15:50:00,35.6,35.64,35.59,35.62,195721.0,33.5766,33.6143,33.5672,33.5955,195721.0
2023-05-09 15:55:00,35.62,35.64,35.6,35.61,283774.0,33.5955,33.6143,33.5766,33.586,283774.0
2023-05-10 09:30:00,34.57,34.87,34.44,34.83,529998.0,32.6051,32.8881,32.4825,32.8504,529998.0
2023-05-10 09:35:00,34.83,35.06,34.78,34.89,513155.0,32.8504,33.0673,32.8032,32.907,513155.0
2023-05-10 09:40:00,34.89,35.02,34.85,34.9,445150.0,32.907,33.0296,32.8692,32.9164,445150.0
2023-05-10 09:45:00,34.9,34.94,34.73,34.8,335921.0,32.9164,32.9541,32.756,32.8221,335921.0
2023-05-10 09:50:00,34.8,34.94,34.73,34.93,318966.0,32.8221,32.9541,32.756,32.9447,318966.0
2023-05-10 09:55:00,34.93,34.96,34.83,34.95,168232.0,32.9447,32.973,32.8504,32.9635,168232.0
2023-05-10 10:00:00,34.95,35.1,34.87,35.09,260770.0,32.9635,33.105,32.8881,33.0956,260770.0
2023-05-10 10:05:00,35.08,35.21,35.05,35.13,293143.0,33.0862,33.2088,33.0579,33.1333,293143.0
2023-05-10 10:10:00,35.13,35.22,35.08,35.1,262408.0,33.1333,33.2182,33.0862,33.105,262408.0
2023-05-10 10:15:00,35.09,35.17,35.02,35.05,286972.0,33.0956,33.171,33.0296,33.0579,286972.0
2023-05-10 10:20:00,35.05,35.18,35.04,35.15,248159.0,33.0579,33.1805,33.0484,33.1522,248159.0
2023-05-10 10:25:00,35.15,35.17,34.95,34.96,379667.0,33.1522,33.171,32.9635,32.973,379667.0
2023-05-10 10:30:00,34.96,35.06,34.95,35.05,197987.0,32.973,33.0673,32.9635,33.0579,197987.0
2023-05-10 10:35:00,35.06,35.15,35.03,35.1,206317.0,33.0673,33.1522,33.039,33.105,206317.0
2023-05-10 10:40:00,35.11,35.15,35.0,35.02,285238.0,33.1144,33.1522,33.0107,33.0296,285238.0
2023-05-10 10:45:00,35.01,35.05,34.87,34.93,304261.0,33.0201,33.0579,32.8881,32.9447,304261.0
2023-05-10 10:50:00,34.93,34.94,34.83,34.84,281390.0,32.9447,32.9541,32.8504,32.8598,281390.0
2023-05-10 10:55:00,34.84,34.84,34.72,34.79,363131.0,32.8598,32.8598,32.7466,32.8126,363131.0
2023-05-10 11:00:00,34.78,34.91,34.78,34.85,164010.0,32.8032,32.9258,32.8032,32.8692,164010.0
2023-05-10 11:05:00,34.86,34.94,34.86,34.91,93288.0,32.8787,32.9541,32.8787,32.9258,93288.0
2023-05-10 11:10:00,34.91,34.94,34.82,34.83,92014.0,32.9258,32.9541,32.8409,32.8504,92014.0
2023-05-10 11:15:00,34.83,34.86,34.74,34.75,123334.0,32.8504,32.8787,32.7655,32.7749,123334.0
2023-05-10 11:20:00,34.74,34.87,34.73,34.85,124788.0,32.7655,32.8881,32.756,32.8692,124788.0
2023-05-10 11:25:00,34.85,35.01,34.85,34.97,134543.0,32.8692,33.0201,32.8692,32.9824,134543.0
2023-05-10 11:30:00,34.97,34.99,34.9,34.93,126839.0,32.9824,33.0013,32.9164,32.9447,126839.0
2023-05-10 11:35:00,34.93,34.98,34.9,34.91,98496.0,32.9447,32.9918,32.9164,32.9258,98496.0
2023-05-10 11:40:00,34.91,35.01,34.89,34.99,143028.0,32.9258,33.0201,32.907,33.0013,143028.0
2023-05-10 11:45:00,34.99,35.03,34.97,35.0,159951.0,33.0013,33.039,32.9824,33.0107,159951.0
2023-05-10 11:50:00,35.0,35.0,34.82,34.85,128016.0,33.0107,33.0107,32.8409,32.8692,128016.0
2023-05-10 11:55:00,34.85,34.88,34.78,34.81,199674.0,32.8692,32.8975,32.8032,32.8315,199674.0
2023-05-10 12:00:00,34.8,34.81,34.69,34.77,122519.0,32.8221,32.8315,32.7183,32.7938,122519.0
2023-05-10 12:05:00,34.76,34.79,34.7,34.78,122281.0,32.7843,32.8126,32.7277,32.8032,122281.0
2023-05-10 12:10:00,34.79,34.85,34.76,34.81,90083.0,32.8126,32.8692,32.7843,32.8315,90083.0
2023-05-10 12:15:00,34.81,34.85,34.77,34.83,83742.0,32.8315,32.8692,32.7938,32.8504,83742.0
2023-05-10 12:20:00,34.83,34.87,34.81,34.87,84612.0,32.8504,32.8881,32.8315,32.8881,84612.0
2023-05-10 12:25:00,34.87,34.96,34.84,34.94,117154.0,32.8881,32.973,32.8598,32.9541,117154.0
2023-05-10 12:30:00,34.93,35.03,34.88,34.95,129654.0,32.9447,33.039,32.8975,32.9635,129654.0
2023-05-10 12:35:00,34.95,34.95,34.9,34.91,99738.0,32.9635,32.9635,32.9164,32.9258,99738.0
2023-05-10 12:40:00,34.91,34.94,34.86,34.9,90035.0,32.9258,32.9541,32.8787,32.9164,90035.0
2023-05-10 12:45:00,34.9,34.91,34.84,34.86,102406.0,32.9164,32.9258,32.8598,32.8787,102406.0
2023-05-10 12:50:00,34.86,34.88,34.79,34.81,53048.0,32.8787,32.8975,32.8126,32.8315,53048.0
2023-05-10 12:55:00,34.81,34.84,34.78,34.81,86748.0,32.8315,32.8598,32.8032,32.8315,86748.0
2023-05-10 13:00:00,34.81,34.85,34.77,34.81,87489.0,32.8315,32.8692,32.7938,32.8315,87489.0
2023-05-10 13:05:00,34.81,34.87,34.81,34.85,52617.0,32.8315,32.8881,32.8315,32.8692,52617.0
2023-05-10 13:10:00,34.85,34.86,34.81,34.84,52888.0,32.8692,32.8787,32.8315,32.8598,52888.0
2023-05-10 13:15:00,34.84,34.85,34.66,34.66,147366.0,32.8598,32.8692,32.69,32.69,147366.0
2023-05-10 13:20:00,34.66,34.67,34.59,34.64,132386.0,32.69,32.6995,32.624,32.6712,132386.0
2023-05-10 13:25:00,34.64,34.67,34.63,34.66,59011.0,32.6712,32.6995,32.6617,32.69,59011.0
2023-05-10 13:30:00,34.66,34.74,34.63,34.73,53831.0,32.69,32.7655,32.6617,32.756,53831.0
2023-05-10 13:35:00,34.74,34.75,34.69,34.7,91643.0,32.7655,32.7749,32.7183,32.7277,91643.0
2023-05-10 13:40:00,34.7,34.8,34.7,34.78,70391.0,32.7277,32.8221,32.7277,32.8032,70391.0
2023-05-10 13:45:00,34.78,34.84,34.76,34.83,56121.0,32.8032,32.8598,32.7843,32.8504,56121.0
2023-05-10 13:50:00,34.82,34.88,34.8,34.87,54097.0,32.8409,32.8975,32.8221,32.8881,54097.0
2023-05-10 13:55:00,34.87,34.89,34.86,34.88,22532.0,32.8881,32.907,32.8787,32.8975,22532.0
2023-05-10 14:00:00,34.89,34.91,34.88,34.9,52584.0,32.907,32.9258,32.8975,32.9164,52584.0
2023-05-10 14:05:00,34.9,34.94,34.87,34.93,65184.0,32.9164,32.9541,32.8881,32.9447,65184.0
2023-05-10 14:10:00,34.93,34.97,34.91,34.94,63070.0,32.9447,32.9824,32.9258,32.9541,63070.0
2023-05-10 14:15:00,34.95,34.97,34.88,34.9,88615.0,32.9635,32.9824,32.8975,32.9164,88615.0
2023-05-10 14:20:00,34.91,34.94,34.88,34.89,41034.0,32.9258,32.9541,32.8975,32.907,41034.0
2023-05-10 14:25:00,34.89,34.92,34.88,34.9,48405.0,32.907,32.9352,32.8975,32.9164,48405.0
2023-05-10 14:30:00,34.9,34.95,34.89,34.95,50900.0,32.9164,32.9635,32.907,32.9635,50900.0
2023-05-10 14:35:00,34.95,34.96,34.91,34.91,37576.0,32.9635,32.973,32.9258,32.9258,37576.0
2023-05-10 14:40:00,34.91,35.0,34.91,34.98,87912.0,32.9258,33.0107,32.9258,32.9918,87912.0
2023-05-10 14:45:00,34.98,35.01,34.92,34.95,101234.0,32.9918,33.0201,32.9352,32.9635,101234.0
2023-05-10 14:50:00,34.95,34.99,34.94,34.96,82583.0,32.9635,33.0013,32.9541,32.973,82583.0
2023-05-10 14:55:00,34.96,34.99,34.94,34.98,58797.0,32.973,33.0013,32.9541,32.9918,58797.0
2023-05-10 15:00:00,34.98,35.02,34.97,35.02,101868.0,32.9918,33.0296,32.9824,33.0296,101868.0
2023-05-10 15:05:00,35.02,35.05,34.99,35.02,111342.0,33.0296,33.0579,33.0013,33.0296,111342.0
2023-05-10 15:10:00,35.02,35.05,34.98,35.02,152260.0,33.0296,33.0579,32.9918,33.0296,152260.0
2023-05-10 15:15:00,35.02,35.09,35.0,35.08,155148.0,33.0296,33.0956,33.0107,33.0862,155148.0
2023-05-10 15:20:00,35.08,35.13,35.07,35.13,142765.0,33.0862,33.1333,33.0767,33.1333,142765.0
2023-05-10 15:25:00,35.13,35.15,35.1,35.13,125463.0,33.1333,33.1522,33.105,33.1333,125463.0
2023-05-10 15:30:00,35.12,35.24,35.12,35.22,201156.0,33.1239,33.2371,33.1239,33.2182,201156.0
2023-05-10 15:35:00,35.23,35.27,35.22,35.23,166264.0,33.2276,33.2654,33.2182,33.2276,166264.0
2023-05-10 15:40:00,35.23,35.24,35.16,35.2,200912.0,33.2276,33.2371,33.1616,33.1993,200912.0
2023-05-10 15:45:00,35.19,35.2,35.09,35.1,220878.0,33.1899,33.1993,33.0956,33.105,220878.0
2023-05-10 15:50:00,35.09,35.13,35.02,35.12,415116.0,33.0956,33.1333,33.0296,33.1239,415116.0
2023-05-10 15:55:00,35.12,35.14,35.04,35.13,600660.0,33.1239,33.1427,33.0484,33.1333,600660.0
2023-05-11 09:30:00,36.45,37.51,36.25,36.98,1832213.0,34.3783,35.378,34.1897,34.8782,1832213.0
2023-05-11 09:35:00,36.98,37.63,36.98,37.41,956047.0,34.8782,35.4912,34.8782,35.2837,956047.0
2023-05-11 09:40:00,37.41,37.64,37.28,37.55,715540.0,35.2837,35.5006,35.1611,35.4158,715540.0
2023-05-11 09:45:00,37.55,37.93,37.3,37.38,923317.0,35.4158,35.7742,35.18,35.2554,923317.0
2023-05-11 09:50:00,37.37,37.92,37.22,37.58,544154.0,35.246,35.7647,35.1045,35.4441,544154.0
2023-05-11 09:55:00,37.58,37.73,37.35,37.37,339517.0,35.4441,35.5855,35.2271,35.246,339517.0
2023-05-11 10:00:00,37.38,37.8,37.25,37.53,539149.0,35.2554,35.6516,35.1328,35.3969,539149.0
2023-05-11 10:05:00,37.51,37.67,37.14,37.61,567460.0,35.378,35.5289,35.0291,35.4724,567460.0
2023-05-11 10:10:00,37.6,37.62,37.3,37.38,253825.0,35.4629,35.4818,35.18,35.2554,253825.0
2023-05-11 10:15:00,37.35,37.6,37.26,37.55,334655.0,35.2271,35.4629,35.1422,35.4158,334655.0
2023-05-11 10:20:00,37.55,37.6,37.24,37.3,418057.0,35.4158,35.4629,35.1234,35.18,418057.0
2023-05-11 10:25:00,37.3,37.47,37.29,37.34,350451.0,35.18,35.3403,35.1705,35.2177,350451.0
2023-05-11 10:30:00,37.35,37.8,37.33,37.73,432411.0,35.2271,35.6516,35.2083,35.5855,432411.0
2023-05-11 10:35:00,37.73,37.9,37.66,37.71,378657.0,35.5855,35.7459,35.5195,35.5667,378657.0
2023-05-11 10:40:00,37.72,37.79,37.5,37.53,291774.0,35.5761,35.6421,35.3686,35.3969,291774.0
2023-05-11 10:45:00,37.51,37.66,37.36,37.45,333401.0,35.378,35.5195,35.2366,35.3214,333401.0
2023-05-11 10:50:00,37.46,37.47,37.27,37.47,264619.0,35.3309,35.3403,35.1517,35.3403,264619.0
2023-05-11 10:55:00,37.47,37.48,37.17,37.23,296131.0,35.3403,35.3497,35.0574,35.114,296131.0
2023-05-11 11:00:00,37.23,37.26,37.15,37.21,199816.0,35.114,35.1422,35.0385,35.0951,199816.0
2023-05-11 11:05:00,37.2,37.25,36.91,36.97,403717.0,35.0857,35.1328,34.8121,34.8687,403717.0
2023-05-11 11:10:00,36.97,37.06,36.88,36.95,248985.0,34.8687,34.9536,34.7838,34.8499,248985.0
2023-05-11 11:15:00,36.95,37.03,36.72,36.75,274120.0,34.8499,34.9253,34.6329,34.6612,274120.0
2023-05-11 11:20:00,36.75,36.89,36.64,36.89,288399.0,34.6612,34.7933,34.5575,34.7933,288399.0
2023-05-11 11:25:00,36.89,36.98,36.8,36.81,252471.0,34.7933,34.8782,34.7084,34.7178,252471.0
2023-05-11 11:30:00,36.81,36.82,36.47,36.54,315148.0,34.7178,34.7273,34.3971,34.4632,315148.0
2023-05-11 11:35:00,36.54,36.64,36.52,36.6,180337.0,34.4632,34.5575,34.4443,34.5198,180337.0
2023-05-11 11:40:00,36.59,36.71,36.48,36.7,221373.0,34.5103,34.6235,34.4066,34.6141,221373.0
2023-05-11 11:45:00,36.71,36.8,36.67,36.71,241777.0,34.6235,34.7084,34.5858,34.6235,241777.0
2023-05-11 11:50:00,36.71,36.81,36.69,36.8,136842.0,34.6235,34.7178,34.6046,34.7084,136842.0
2023-05-11 11:55:00,36.8,36.96,36.74,36.89,181247.0,34.7084,34.8593,34.6518,34.7933,181247.0
2023-05-11 12:00:00,36.89,36.9,36.67,36.67,268788.0,34.7933,34.8027,34.5858,34.5858,268788.0
2023-05-11 12:05:00,36.66,36.72,36.63,36.72,106923.0,34.5763,34.6329,34.5481,34.6329,106923.0
2023-05-11 12:10:00,36.71,36.73,36.62,36.68,136643.0,34.6235,34.6424,34.5386,34.5952,136643.0
2023-05-11 12:15:00,36.67,36.79,36.58,36.76,179830.0,34.5858,34.699,34.5009,34.6707,179830.0
2023-05-11 12:20:00,36.76,36.78,36.68,36.69,211012.0,34.6707,34.6895,34.5952,34.6046,211012.0
2023-05-11 12:25:00,36.69,36.83,36.64,36.83,183965.0,34.6046,34.7367,34.5575,34.7367,183965.0
2023-05-11 12:30:00,36.83,36.9,36.82,36.84,85975.0,34.7367,34.8027,34.7273,34.7461,85975.0
2023-05-11 12:35:00,36.84,36.96,36.84,36.94,106766.0,34.7461,34.8593,34.7461,34.8404,106766.0
2023-05-11 12:40:00,36.94,37.12,36.94,37.01,241112.0,34.8404,35.0102,34.8404,34.9065,241112.0
2023-05-11 12:45:00,37.02,37.05,36.98,37.01,144823.0,34.9159,34.9442,34.8782,34.9065,144823.0
2023-05-11 12:50:00,37.01,37.15,37.0,37.11,146891.0,34.9065,35.0385,34.897,35.0008,146891.0
2023-05-11 12:55:00,37.12,37.16,37.05,37.12,112091.0,35.0102,35.0479,34.9442,35.0102,112091.0
2023-05-11 13:00:00,37.11,37.15,37.07,37.1,83419.0,35.0008,35.0385,34.963,34.9913,83419.0
2023-05-11 13:05:00,37.09,37.24,37.04,37.24,138074.0,34.9819,35.1234,34.9348,35.1234,138074.0
2023-05-11 13:10:00,37.24,37.33,37.22,37.29,199448.0,35.1234,35.2083,35.1045,35.1705,199448.0
2023-05-11 13:15:00,37.29,37.36,37.27,37.34,162186.0,35.1705,35.2366,35.1517,35.2177,162186.0
2023-05-11 13:20:00,37.34,37.36,37.15,37.16,208260.0,35.2177,35.2366,35.0385,35.0479,208260.0
2023-05-11 13:25:00,37.15,37.19,37.11,37.17,65316.0,35.0385,35.0762,35.0008,35.0574,65316.0
2023-05-11 13:30:00,37.16,37.38,37.15,37.36,149191.0,35.0479,35.2554,35.0385,35.2366,149191.0
2023-05-11 13:35:00,37.36,37.43,37.33,37.41,143000.0,35.2366,35.3026,35.2083,35.2837,143000.0
2023-05-11 13:40:00,37.41,37.44,37.34,37.38,121265.0,35.2837,35.312,35.2177,35.2554,121265.0
2023-05-11 13:45:00,37.38,37.42,37.34,37.41,115706.0,35.2554,35.2932,35.2177,35.2837,115706.0
2023-05-11 13:50:00,37.4,37.51,37.39,37.46,167917.0,35.2743,35.378,35.2649,35.3309,167917.0
2023-05-11 13:55:00,37.45,37.58,37.44,37.52,277263.0,35.3214,35.4441,35.312,35.3875,277263.0
2023-05-11 14:00:00,37.53,37.58,37.5,37.58,82512.0,35.3969,35.4441,35.3686,35.4441,82512.0
2023-05-11 14:05:00,37.57,37.63,37.5,37.63,86397.0,35.4346,35.4912,35.3686,35.4912,86397.0
2023-05-11 14:10:00,37.63,37.65,37.56,37.58,116398.0,35.4912,35.5101,35.4252,35.4441,116398.0
2023-05-11 14:15:00,37.58,37.58,37.42,37.45,79590.0,35.4441,35.4441,35.2932,35.3214,79590.0
2023-05-11 14:20:00,37.45,37.5,37.43,37.46,73272.0,35.3214,35.3686,35.3026,35.3309,73272.0
2023-05-11 14:25:00,37.46,37.5,37.45,37.48,46945.0,35.3309,35.3686,35.3214,35.3497,46945.0
2023-05-11 14:30:00,37.47,37.49,37.4,37.44,115459.0,35.3403,35.3592,35.2743,35.312,115459.0
2023-05-11 14:35:00,37.44,37.59,37.43,37.59,132383.0,35.312,35.4535,35.3026,35.4535,132383.0
2023-05-11 14:40:00,37.59,37.61,37.52,37.53,139564.0,35.4535,35.4724,35.3875,35.3969,139564.0
2023-05-11 14:45:00,37.52,37.54,37.42,37.5,205614.0,35.3875,35.4063,35.2932,35.3686,205614.0
2023-05-11 14:50:00,37.49,37.52,37.47,37.51,102722.0,35.3592,35.3875,35.3403,35.378,102722.0
2023-05-11 14:55:00,37.51,37.57,37.5,37.54,126019.0,35.378,35.4346,35.3686,35.4063,126019.0
2023-05-11 15:00:00,37.54,37.55,37.47,37.5,115589.0,35.4063,35.4158,35.3403,35.3686,115589.0
2023-05-11 15:05:00,37.49,37.53,37.48,37.51,91020.0,35.3592,35.3969,35.3497,35.378,91020.0
2023-05-11 15:10:00,37.5,37.65,37.5,37.65,121697.0,35.3686,35.5101,35.3686,35.5101,121697.0
2023-05-11 15:15:00,37.65,37.68,37.51,37.54,137690.0,35.5101,35.5384,35.378,35.4063,137690.0
2023-05-11 15:20:00,37.53,37.58,37.53,37.55,95952.0,35.3969,35.4441,35.3969,35.4158,95952.0
2023-05-11 15:25:00,37.55,37.58,37.47,37.48,127886.0,35.4158,35.4441,35.3403,35.3497,127886.0
2023-05-11 15:30:00,37.47,37.48,37.42,37.46,160307.0,35.3403,35.3497,35.2932,35.3309,160307.0
2023-05-11 15:35:00,37.46,37.55,37.44,37.54,149717.0,35.3309,35.4158,35.312,35.4063,149717.0
2023-05-11 15:40:00,37.54,37.57,37.51,37.57,174964.0,35.4063,35.4346,35.378,35.4346,174964.0
2023-05-11 15:45:00,37.57,37.57,37.48,37.54,297958.0,35.4346,35.4346,35.3497,35.4063,297958.0
2023-05-11 15:50:00,37.54,37.63,37.5,37.63,472623.0,35.4063,35.4912,35.3686,35.4912,472623.0
2023-05-11 15:55:00,37.63,37.76,37.61,37.62,1104661.0,35.4912,35.6138,35.4724,35.4818,1104661.0
2023-05-12 09:30:00,36.94,36.97,36.53,36.65,752351.0,34.8404,34.8687,34.4537,34.5669,752351.0
2023-05-12 09:35:00,36.65,36.7,36.41,36.43,512960.0,34.5669,34.6141,34.3406,34.3594,512960.0
2023-05-12 09:40:00,36.43,36.46,36.3,36.33,494272.0,34.3594,34.3877,34.2368,34.2651,494272.0
2023-05-12 09:45:00,36.33,36.35,36.18,36.26,323808.0,34.2651,34.284,34.1236,34.1991,323808.0
2023-05-12 09:50:00,36.26,36.39,36.23,36.28,341330.0,34.1991,34.3217,34.1708,34.2179,341330.0
2023-05-12 09:55:00,36.29,36.4,36.2,36.21,229857.0,34.2274,34.3311,34.1425,34.1519,229857.0
2023-05-12 10:00:00,36.2,36.26,36.04,36.09,372823.0,34.1425,34.1991,33.9916,34.0387,372823.0
2023-05-12 10:05:00,36.08,36.08,35.9,35.91,420028.0,34.0293,34.0293,33.8595,33.869,420028.0
2023-05-12 10:10:00,35.91,36.01,35.88,35.98,271831.0,33.869,33.9633,33.8407,33.935,271831.0
2023-05-12 10:15:00,35.99,36.06,35.92,36.01,188870.0,33.9444,34.0105,33.8784,33.9633,188870.0
2023-05-12 10:20:00,36.0,36.05,35.85,35.93,292231.0,33.9539,34.001,33.8124,33.8878,292231.0
2023-05-12 10:25:00,35.93,35.93,35.74,35.77,266277.0,33.8878,33.8878,33.7086,33.7369,266277.0
2023-05-12 10:30:00,35.78,35.8,35.72,35.74,297000.0,33.7464,33.7652,33.6898,33.7086,297000.0
2023-05-12 10:35:00,35.73,35.8,35.57,35.79,346615.0,33.6992,33.7652,33.5483,33.7558,346615.0
2023-05-12 10:40:00,35.78,35.83,35.71,35.79,247032.0,33.7464,33.7935,33.6803,33.7558,247032.0
2023-05-12 10:45:00,35.8,35.88,35.75,35.8,260609.0,33.7652,33.8407,33.7181,33.7652,260609.0
2023-05-12 10:50:00,35.8,35.83,35.74,35.77,187842.0,33.7652,33.7935,33.7086,33.7369,187842.0
2023-05-12 10:55:00,35.77,35.81,35.7,35.75,137315.0,33.7369,33.7747,33.6709,33.7181,137315.0
2023-05-12 11:00:00,35.76,35.81,35.71,35.73,153890.0,33.7275,33.7747,33.6803,33.6992,153890.0
2023-05-12 11:05:00,35.74,35.9,35.73,35.87,244414.0,33.7086,33.8595,33.6992,33.8313,244414.0
2023-05-12 11:10:00,35.87,35.91,35.71,35.73,93321.0,33.8313,33.869,33.6803,33.6992,93321.0
2023-05-12 11:15:00,35.73,35.78,35.71,35.75,80505.0,33.6992,33.7464,33.6803,33.7181,80505.0
2023-05-12 11:20:00,35.75,35.76,35.72,35.73,99677.0,33.7181,33.7275,33.6898,33.6992,99677.0
2023-05-12 11:25:00,35.73,35.81,35.73,35.77,66186.0,33.6992,33.7747,33.6992,33.7369,66186.0
2023-05-12 11:30:00,35.77,35.78,35.66,35.68,120540.0,33.7369,33.7464,33.6332,33.652,120540.0
2023-05-12 11:35:00,35.67,35.68,35.53,35.58,193529.0,33.6426,33.652,33.5106,33.5577,193529.0
2023-05-12 11:40:00,35.58,35.63,35.54,35.54,252456.0,33.5577,33.6049,33.52,33.52,252456.0
2023-05-12 11:45:00,35.54,35.62,35.53,35.58,218653.0,33.52,33.5955,33.5106,33.5577,218653.0
2023-05-12 11:50:00,35.59,35.63,35.55,35.59,99531.0,33.5672,33.6049,33.5294,33.5672,99531.0
2023-05-12 11:55:00,35.59,35.6,35.55,35.58,150792.0,33.5672,33.5766,33.5294,33.5577,150792.0
2023-05-12 12:00:00,35.58,35.59,35.43,35.45,172065.0,33.5577,33.5672,33.4163,33.4351,172065.0
2023-05-12 12:05:00,35.45,35.51,35.43,35.51,84586.0,33.4351,33.4917,33.4163,33.4917,84586.0
2023-05-12 12:10:00,35.5,35.54,35.45,35.52,89882.0,33.4823,33.52,33.4351,33.5011,89882.0
2023-05-12 12:15:00,35.52,35.56,35.48,35.51,76138.0,33.5011,33.5389,33.4634,33.4917,76138.0
2023-05-12 12:20:00,35.51,35.56,35.45,35.55,118001.0,33.4917,33.5389,33.4351,33.5294,118001.0
2023-05-12 12:25:00,35.55,35.56,35.48,35.49,60326.0,33.5294,33.5389,33.4634,33.4728,60326.0
2023-05-12 12:30:00,35.49,35.58,35.47,35.56,58842.0,33.4728,33.5577,33.454,33.5389,58842.0
2023-05-12 12:35:00,35.56,35.65,35.55,35.64,127308.0,33.5389,33.6238,33.5294,33.6143,127308.0
2023-05-12 12:40:00,35.64,35.68,35.52,35.54,141476.0,33.6143,33.652,33.5011,33.52,141476.0
2023-05-12 12:45:00,35.53,35.57,35.46,35.48,86463.0,33.5106,33.5483,33.4446,33.4634,86463.0
2023-05-12 12:50:00,35.47,35.52,35.47,35.48,47616.0,33.454,33.5011,33.454,33.4634,47616.0
2023-05-12 12:55:00,35.48,35.49,35.45,35.47,67683.0,33.4634,33.4728,33.4351,33.454,67683.0
2023-05-12 13:00:00,35.46,35.48,35.38,35.48,131160.0,33.4446,33.4634,33.3691,33.4634,131160.0
2023-05-12 13:05:00,35.48,35.52,35.45,35.5,41524.0,33.4634,33.5011,33.4351,33.4823,41524.0
2023-05-12 13:10:00,35.51,35.52,35.46,35.48,115559.0,33.4917,33.5011,33.4446,33.4634,115559.0
2023-05-12 13:15:00,35.48,35.53,35.48,35.5,50716.0,33.4634,33.5106,33.4634,33.4823,50716.0
2023-05-12 13:20:00,35.5,35.57,35.49,35.57,48711.0,33.4823,33.5483,33.4728,33.5483,48711.0
2023-05-12 13:25:00,35.57,35.58,35.51,35.54,59484.0,33.5483,33.5577,33.4917,33.52,59484.0
2023-05-12 13:30:00,35.54,35.6,35.52,35.58,76129.0,33.52,33.5766,33.5011,33.5577,76129.0
2023-05-12 13:35:00,35.57,35.58,35.51,35.55,117318.0,33.5483,33.5577,33.4917,33.5294,117318.0
2023-05-12 13:40:00,35.55,35.57,35.52,35.53,118761.0,33.5294,33.5483,33.5011,33.5106,118761.0
2023-05-12 13:45:00,35.53,35.55,35.52,35.54,116560.0,33.5106,33.5294,33.5011,33.52,116560.0
2023-05-12 13:50:00,35.54,35.54,35.46,35.48,58294.0,33.52,33.52,33.4446,33.4634,58294.0
2023-05-12 13:55:00,35.48,35.48,35.45,35.48,44618.0,33.4634,33.4634,33.4351,33.4634,44618.0
2023-05-12 14:00:00,35.47,35.48,35.42,35.48,68204.0,33.454,33.4634,33.4068,33.4634,68204.0
2023-05-12 14:05:00,35.48,35.51,35.46,35.51,53864.0,33.4634,33.4917,33.4446,33.4917,53864.0
2023-05-12 14:10:00,35.51,35.53,35.49,35.5,44702.0,33.4917,33.5106,33.4728,33.4823,44702.0
2023-05-12 14:15:00,35.49,35.49,35.43,35.47,45528.0,33.4728,33.4728,33.4163,33.454,45528.0
2023-05-12 14:20:00,35.47,35.49,35.45,35.47,60606.0,33.454,33.4728,33.4351,33.454,60606.0
2023-05-12 14:25:00,35.47,35.49,35.46,35.46,46438.0,33.454,33.4728,33.4446,33.4446,46438.0
2023-05-12 14:30:00,35.46,35.48,35.42,35.46,80756.0,33.4446,33.4634,33.4068,33.4446,80756.0
2023-05-12 14:35:00,35.45,35.49,35.42,35.46,172937.0,33.4351,33.4728,33.4068,33.4446,172937.0
2023-05-12 14:40:00,35.45,35.48,35.38,35.47,157894.0,33.4351,33.4634,33.3691,33.454,157894.0
2023-05-12 14:45:00,35.47,35.5,35.46,35.49,50755.0,33.454,33.4823,33.4446,33.4728,50755.0
2023-05-12 14:50:00,35.5,35.51,35.48,35.51,40318.0,33.4823,33.4917,33.4634,33.4917,40318.0
2023-05-12 14:55:00,35.51,35.53,35.46,35.48,72185.0,33.4917,33.5106,33.4446,33.4634,72185.0
2023-05-12 15:00:00,35.48,35.5,35.38,35.4,105090.0,33.4634,33.4823,33.3691,33.388,105090.0
2023-05-12 15:05:00,35.4,35.4,35.31,35.32,204709.0,33.388,33.388,33.3031,33.3125,204709.0
2023-05-12 15:10:00,35.33,35.35,35.24,35.27,313542.0,33.3219,33.3408,33.2371,33.2654,313542.0
2023-05-12 15:15:00,35.27,35.32,35.25,35.27,101736.0,33.2654,33.3125,33.2465,33.2654,101736.0
2023-05-12 15:20:00,35.27,35.32,35.23,35.24,195480.0,33.2654,33.3125,33.2276,33.2371,195480.0
2023-05-12 15:25:00,35.24,35.27,35.23,35.26,82924.0,33.2371,33.2654,33.2276,33.2559,82924.0
2023-05-12 15:30:00,35.27,35.28,35.24,35.25,107157.0,33.2654,33.2748,33.2371,33.2465,107157.0
2023-05-12 15:35:00,35.26,35.29,35.23,35.26,153016.0,33.2559,33.2842,33.2276,33.2559,153016.0
2023-05-12 15:40:00,35.26,35.26,35.12,35.12,231195.0,33.2559,33.2559,33.1239,33.1239,231195.0
2023-05-12 15:45:00,35.13,35.17,35.09,35.12,414539.0,33.1333,33.171,33.0956,33.1239,414539.0
2023-05-12 15:50:00,35.13,35.27,35.11,35.27,327032.0,33.1333,33.2654,33.1144,33.2654,327032.0
2023-05-12 15:55:00,35.26,35.32,35.26,35.29,677939.0,33.2559,33.3125,33.2559,33.2842,677939.0
2023-05-15 09:30:00,36.22,36.42,35.98,36.12,674671.0,34.1614,34.35,33.935,34.067,674671.0
2023-05-15 09:35:00,36.12,36.12,35.79,35.82,264450.0,34.067,34.067,33.7558,33.7841,264450.0
2023-05-15 09:40:00,35.81,36.07,35.8,36.07,289584.0,33.7747,34.0199,33.7652,34.0199,289584.0
2023-05-15 09:45:00,36.05,36.19,35.95,36.03,172371.0,34.001,34.1331,33.9067,33.9822,172371.0
2023-05-15 09:50:00,36.04,36.12,36.0,36.12,119240.0,33.9916,34.067,33.9539,34.067,119240.0
2023-05-15 09:55:00,36.13,36.15,36.0,36.02,75287.0,34.0765,34.0953,33.9539,33.9727,75287.0
2023-05-15 10:00:00,36.02,36.12,36.02,36.1,116673.0,33.9727,34.067,33.9727,34.0482,116673.0
2023-05-15 10:05:00,36.09,36.1,35.92,35.99,118728.0,34.0387,34.0482,33.8784,33.9444,118728.0
2023-05-15 10:10:00,35.98,36.23,35.98,36.2,117036.0,33.935,34.1708,33.935,34.1425,117036.0
2023-05-15 10:15:00,36.2,36.47,36.2,36.45,276822.0,34.1425,34.3971,34.1425,34.3783,276822.0
2023-05-15 10:20:00,36.45,36.56,36.33,36.49,246145.0,34.3783,34.482,34.2651,34.416,246145.0
2023-05-15 10:25:00,36.49,36.59,36.45,36.46,137176.0,34.416,34.5103,34.3783,34.3877,137176.0
2023-05-15 10:30:00,36.46,36.52,36.36,36.38,114233.0,34.3877,34.4443,34.2934,34.3123,114233.0
2023-05-15 10:35:00,36.38,36.5,36.31,36.48,164755.0,34.3123,34.4254,34.2462,34.4066,164755.0
2023-05-15 10:40:00,36.48,36.7,36.47,36.62,176842.0,34.4066,34.6141,34.3971,34.5386,176842.0
2023-05-15 10:45:00,36.62,36.73,36.56,36.68,164741.0,34.5386,34.6424,34.482,34.5952,164741.0
2023-05-15 10:50:00,36.68,36.77,36.66,36.73,146907.0,34.5952,34.6801,34.5763,34.6424,146907.0
2023-05-15 10:55:00,36.73,36.8,36.68,36.78,356724.0,34.6424,34.7084,34.5952,34.6895,356724.0
2023-05-15 11:00:00,36.78,36.91,36.77,36.88,234202.0,34.6895,34.8121,34.6801,34.7838,234202.0
2023-05-15 11:05:00,36.88,37.02,36.84,36.98,286902.0,34.7838,34.9159,34.7461,34.8782,286902.0
2023-05-15 11:10:00,36.97,37.05,36.97,37.02,177305.0,34.8687,34.9442,34.8687,34.9159,177305.0
2023-05-15 11:15:00,37.02,37.21,37.01,37.14,257786.0,34.9159,35.0951,34.9065,35.0291,257786.0
2023-05-15 11:20:00,37.15,37.26,37.14,37.2,229880.0,35.0385,35.1422,35.0291,35.0857,229880.0
2023-05-15 11:25:00,37.2,37.35,37.18,37.34,290454.0,35.0857,35.2271,35.0668,35.2177,290454.0
2023-05-15 11:30:00,37.34,37.47,37.31,37.39,479072.0,35.2177,35.3403,35.1894,35.2649,479072.0
2023-05-15 11:35:00,37.4,37.43,37.35,37.38,252165.0,35.2743,35.3026,35.2271,35.2554,252165.0
2023-05-15 11:40:00,37.38,37.45,37.33,37.4,197468.0,35.2554,35.3214,35.2083,35.2743,197468.0
2023-05-15 11:45:00,37.39,37.46,37.35,37.35,218761.0,35.2649,35.3309,35.2271,35.2271,218761.0
2023-05-15 11:50:00,37.36,37.42,37.26,37.4,253699.0,35.2366,35.2932,35.1422,35.2743,253699.0
2023-05-15 11:55:00,37.4,37.47,37.39,37.4,183501.0,35.2743,35.3403,35.2649,35.2743,183501.0
2023-05-15 12:00:00,37.4,37.43,37.39,37.4,193330.0,35.2743,35.3026,35.2649,35.2743,193330.0
2023-05-15 12:05:00,37.41,37.53,37.39,37.4,200874.0,35.2837,35.3969,35.2649,35.2743,200874.0
2023-05-15 12:10:00,37.41,37.47,37.4,37.43,108799.0,35.2837,35.3403,35.2743,35.3026,108799.0
2023-05-15 12:15:00,37.43,37.52,37.41,37.5,125822.0,35.3026,35.3875,35.2837,35.3686,125822.0
2023-05-15 12:20:00,37.49,37.53,37.45,37.53,193468.0,35.3592,35.3969,35.3214,35.3969,193468.0
2023-05-15 12:25:00,37.52,37.55,37.34,37.41,181299.0,35.3875,35.4158,35.2177,35.2837,181299.0
2023-05-15 12:30:00,37.4,37.41,37.33,37.39,53169.0,35.2743,35.2837,35.2083,35.2649,53169.0
2023-05-15 12:35:00,37.38,37.44,37.33,37.38,114222.0,35.2554,35.312,35.2083,35.2554,114222.0
2023-05-15 12:40:00,37.38,37.41,37.31,37.39,83383.0,35.2554,35.2837,35.1894,35.2649,83383.0
2023-05-15 12:45:00,37.39,37.5,37.38,37.48,128977.0,35.2649,35.3686,35.2554,35.3497,128977.0
2023-05-15 12:50:00,37.48,37.58,37.47,37.58,91989.0,35.3497,35.4441,35.3403,35.4441,91989.0
2023-05-15 12:55:00,37.58,37.66,37.57,37.66,137211.0,35.4441,35.5195,35.4346,35.5195,137211.0
2023-05-15 13:00:00,37.66,37.78,37.65,37.73,174692.0,35.5195,35.6327,35.5101,35.5855,174692.0
2023-05-15 13:05:00,37.73,37.81,37.69,37.77,212353.0,35.5855,35.661,35.5478,35.6233,212353.0
2023-05-15 13:10:00,37.77,37.93,37.77,37.89,223601.0,35.6233,35.7742,35.6233,35.7364,223601.0
2023-05-15 13:15:00,37.9,37.93,37.84,37.9,119072.0,35.7459,35.7742,35.6893,35.7459,119072.0
2023-05-15 13:20:00,37.9,37.9,37.82,37.86,279815.0,35.7459,35.7459,35.6704,35.7081,279815.0
2023-05-15 13:25:00,37.86,37.94,37.85,37.85,127426.0,35.7081,35.7836,35.6987,35.6987,127426.0
2023-05-15 13:30:00,37.86,37.86,37.72,37.8,116245.0,35.7081,35.7081,35.5761,35.6516,116245.0
2023-05-15 13:35:00,37.8,37.9,37.76,37.89,116608.0,35.6516,35.7459,35.6138,35.7364,116608.0
2023-05-15 13:40:00,37.89,37.9,37.76,37.8,123256.0,35.7364,35.7459,35.6138,35.6516,123256.0
2023-05-15 13:45:00,37.8,37.84,37.75,37.8,93866.0,35.6516,35.6893,35.6044,35.6516,93866.0
2023-05-15 13:50:00,37.8,37.9,37.78,37.88,67894.0,35.6516,35.7459,35.6327,35.727,67894.0
2023-05-15 13:55:00,37.89,37.98,37.89,37.97,137478.0,35.7364,35.8213,35.7364,35.8119,137478.0
2023-05-15 14:00:00,37.97,38.1,37.96,38.04,332293.0,35.8119,35.9345,35.8025,35.8779,332293.0
2023-05-15 14:05:00,38.04,38.07,38.01,38.02,119214.0,35.8779,35.9062,35.8496,35.8591,119214.0
2023-05-15 14:10:00,38.02,38.04,37.98,38.02,92809.0,35.8591,35.8779,35.8213,35.8591,92809.0
2023-05-15 14:15:00,38.02,38.05,37.98,38.05,95522.0,35.8591,35.8873,35.8213,35.8873,95522.0
2023-05-15 14:20:00,38.05,38.11,38.01,38.02,126797.0,35.8873,35.9439,35.8496,35.8591,126797.0
2023-05-15 14:25:00,38.02,38.06,37.96,37.98,88809.0,35.8591,35.8968,35.8025,35.8213,88809.0
2023-05-15 14:30:00,37.98,37.99,37.86,37.87,140888.0,35.8213,35.8308,35.7081,35.7176,140888.0
2023-05-15 14:35:00,37.87,37.91,37.82,37.87,113471.0,35.7176,35.7553,35.6704,35.7176,113471.0
2023-05-15 14:40:00,37.87,37.94,37.82,37.91,100042.0,35.7176,35.7836,35.6704,35.7553,100042.0
2023-05-15 14:45:00,37.91,37.93,37.81,37.85,119731.0,35.7553,35.7742,35.661,35.6987,119731.0
2023-05-15 14:50:00,37.85,37.95,37.84,37.91,108956.0,35.6987,35.793,35.6893,35.7553,108956.0
2023-05-15 14:55:00,37.91,37.93,37.88,37.91,67107.0,35.7553,35.7742,35.727,35.7553,67107.0
2023-05-15 15:00:00,37.91,37.98,37.89,37.98,84199.0,35.7553,35.8213,35.7364,35.8213,84199.0
2023-05-15 15:05:00,37.98,38.03,37.95,38.0,92605.0,35.8213,35.8685,35.793,35.8402,92605.0
2023-05-15 15:10:00,38.0,38.05,37.8,37.86,214578.0,35.8402,35.8873,35.6516,35.7081,214578.0
2023-05-15 15:15:00,37.85,37.86,37.76,37.76,138721.0,35.6987,35.7081,35.6138,35.6138,138721.0
2023-05-15 15:20:00,37.77,37.79,37.73,37.74,108307.0,35.6233,35.6421,35.5855,35.595,108307.0
2023-05-15 15:25:00,37.74,37.75,37.66,37.72,153846.0,35.595,35.6044,35.5195,35.5761,153846.0
2023-05-15 15:30:00,37.73,37.85,37.72,37.79,251913.0,35.5855,35.6987,35.5761,35.6421,251913.0
2023-05-15 15:35:00,37.79,37.79,37.67,37.71,150569.0,35.6421,35.6421,35.5289,35.5667,150569.0
2023-05-15 15:40:00,37.71,37.73,37.66,37.7,175071.0,35.5667,35.5855,35.5195,35.5572,175071.0
2023-05-15 15:45:00,37.71,37.78,37.67,37.68,273910.0,35.5667,35.6327,35.5289,35.5384,273910.0
2023-05-15 15:50:00,37.68,37.73,37.63,37.65,335103.0,35.5384,35.5855,35.4912,35.5101,335103.0
2023-05-15 15:55:00,37.65,37.7,37.63,37.66,523857.0,35.5101,35.5572,35.4912,35.5195,523857.0
2023-05-16 09:30:00,37.32,37.87,37.3,37.83,524804.0,35.1988,35.7176,35.18,35.6798,524804.0
2023-05-16 09:35:00,37.83,37.84,37.44,37.59,218279.0,35.6798,35.6893,35.312,35.4535,218279.0
2023-05-16 09:40:00,37.57,37.7,37.34,37.34,187236.0,35.4346,35.5572,35.2177,35.2177,187236.0
2023-05-16 09:45:00,37.34,37.54,37.34,37.49,155660.0,35.2177,35.4063,35.2177,35.3592,155660.0
2023-05-16 09:50:00,37.5,37.5,37.18,37.27,156102.0,35.3686,35.3686,35.0668,35.1517,156102.0
2023-05-16 09:55:00,37.25,37.52,37.17,37.52,161916.0,35.1328,35.3875,35.0574,35.3875,161916.0
2023-05-16 10:00:00,37.51,37.59,37.3,37.33,129120.0,35.378,35.4535,35.18,35.2083,129120.0
2023-05-16 10:05:00,37.33,37.34,37.27,37.29,123108.0,35.2083,35.2177,35.1517,35.1705,123108.0
2023-05-16 10:10:00,37.28,37.29,37.12,37.16,136067.0,35.1611,35.1705,35.0102,35.0479,136067.0
2023-05-16 10:15:00,37.16,37.28,37.12,37.2,138828.0,35.0479,35.1611,35.0102,35.0857,138828.0
2023-05-16 10:20:00,37.2,37.32,37.18,37.28,70578.0,35.0857,35.1988,35.0668,35.1611,70578.0
2023-05-16 10:25:00,37.27,37.34,37.23,37.25,69519.0,35.1517,35.2177,35.114,35.1328,69519.0
2023-05-16 10:30:00,37.26,37.42,37.23,37.39,106427.0,35.1422,35.2932,35.114,35.2649,106427.0
2023-05-16 10:35:00,37.4,37.55,37.4,37.5,101027.0,35.2743,35.4158,35.2743,35.3686,101027.0
2023-05-16 10:40:00,37.5,37.53,37.41,37.46,57940.0,35.3686,35.3969,35.2837,35.3309,57940.0
2023-05-16 10:45:00,37.45,37.6,37.44,37.51,81816.0,35.3214,35.4629,35.312,35.378,81816.0
2023-05-16 10:50:00,37.51,37.51,37.36,37.46,79809.0,35.378,35.378,35.2366,35.3309,79809.0
2023-05-16 10:55:00,37.46,37.68,37.46,37.68,109364.0,35.3309,35.5384,35.3309,35.5384,109364.0
2023-05-16 11:00:00,37.67,37.7,37.6,37.64,88440.0,35.5289,35.5572,35.4629,35.5006,88440.0
2023-05-16 11:05:00,37.64,37.65,37.55,37.6,120661.0,35.5006,35.5101,35.4158,35.4629,120661.0
2023-05-16 11:10:00,37.6,37.62,37.56,37.61,61666.0,35.4629,35.4818,35.4252,35.4724,61666.0
2023-05-16 11:15:00,37.6,37.73,37.56,37.72,128501.0,35.4629,35.5855,35.4252,35.5761,128501.0
2023-05-16 11:20:00,37.73,37.8,37.72,37.76,87554.0,35.5855,35.6516,35.5761,35.6138,87554.0
2023-05-16 11:25:00,37.76,37.81,37.73,37.8,53300.0,35.6138,35.661,35.5855,35.6516,53300.0
2023-05-16 11:30:00,37.81,37.82,37.73,37.75,64513.0,35.661,35.6704,35.5855,35.6044,64513.0
2023-05-16 11:35:00,37.75,37.81,37.72,37.8,57633.0,35.6044,35.661,35.5761,35.6516,57633.0
2023-05-16 11:40:00,37.8,37.83,37.7,37.83,68964.0,35.6516,35.6798,35.5572,35.6798,68964.0
2023-05-16 11:45:00,37.84,38.04,37.83,38.01,146019.0,35.6893,35.8779,35.6798,35.8496,146019.0
2023-05-16 11:50:00,38.01,38.17,38.0,38.15,168140.0,35.8496,36.0005,35.8402,35.9817,168140.0
2023-05-16 11:55:00,38.16,38.16,38.0,38.02,120174.0,35.9911,35.9911,35.8402,35.8591,120174.0
2023-05-16 12:00:00,38.01,38.06,37.93,37.96,205428.0,35.8496,35.8968,35.7742,35.8025,205428.0
2023-05-16 12:05:00,37.96,38.04,37.95,38.04,68747.0,35.8025,35.8779,35.793,35.8779,68747.0
2023-05-16 12:10:00,38.04,38.08,38.0,38.05,77168.0,35.8779,35.9156,35.8402,35.8873,77168.0
2023-05-16 12:15:00,38.05,38.07,38.0,38.02,91514.0,35.8873,35.9062,35.8402,35.8591,91514.0
2023-05-16 12:20:00,38.03,38.06,37.96,37.98,82366.0,35.8685,35.8968,35.8025,35.8213,82366.0
2023-05-16 12:25:00,37.98,38.04,37.96,38.01,96846.0,35.8213,35.8779,35.8025,35.8496,96846.0
2023-05-16 12:30:00,38.0,38.03,37.96,38.0,70012.0,35.8402,35.8685,35.8025,35.8402,70012.0
2023-05-16 12:35:00,38.0,38.04,37.97,38.04,54275.0,35.8402,35.8779,35.8119,35.8779,54275.0
2023-05-16 12:40:00,38.04,38.08,38.03,38.07,81515.0,35.8779,35.9156,35.8685,35.9062,81515.0
2023-05-16 12:45:00,38.07,38.07,38.01,38.06,60307.0,35.9062,35.9062,35.8496,35.8968,60307.0
2023-05-16 12:50:00,38.06,38.13,38.03,38.13,113245.0,35.8968,35.9628,35.8685,35.9628,113245.0
2023-05-16 12:55:00,38.13,38.2,38.12,38.19,81169.0,35.9628,36.0288,35.9534,36.0194,81169.0
2023-05-16 13:00:00,38.19,38.19,38.08,38.1,59227.0,36.0194,36.0194,35.9156,35.9345,59227.0
2023-05-16 13:05:00,38.1,38.12,38.05,38.07,89331.0,35.9345,35.9534,35.8873,35.9062,89331.0
2023-05-16 13:10:00,38.07,38.09,37.99,38.01,52356.0,35.9062,35.9251,35.8308,35.8496,52356.0
2023-05-16 13:15:00,38.02,38.08,38.01,38.08,64646.0,35.8591,35.9156,35.8496,35.9156,64646.0
2023-05-16 13:20:00,38.07,38.08,38.03,38.04,37154.0,35.9062,35.9156,35.8685,35.8779,37154.0
2023-05-16 13:25:00,38.04,38.08,38.02,38.02,36957.0,35.8779,35.9156,35.8591,35.8591,36957.0
2023-05-16 13:30:00,38.03,38.03,37.99,38.0,57436.0,35.8685,35.8685,35.8308,35.8402,57436.0
2023-05-16 13:35:00,38.0,38.05,37.99,38.01,57182.0,35.8402,35.8873,35.8308,35.8496,57182.0
2023-05-16 13:40:00,38.02,38.03,37.98,37.99,59635.0,35.8591,35.8685,35.8213,35.8308,59635.0
2023-05-16 13:45:00,38.0,38.08,37.97,38.08,112977.0,35.8402,35.9156,35.8119,35.9156,112977.0
2023-05-16 13:50:00,38.07,38.08,38.02,38.04,48312.0,35.9062,35.9156,35.8591,35.8779,48312.0
2023-05-16 13:55:00,38.04,38.05,38.03,38.04,28322.0,35.8779,35.8873,35.8685,35.8779,28322.0
2023-05-16 14:00:00,38.04,38.04,37.93,37.98,47192.0,35.8779,35.8779,35.7742,35.8213,47192.0
2023-05-16 14:05:00,37.98,37.98,37.93,37.95,42792.0,35.8213,35.8213,35.7742,35.793,42792.0
2023-05-16 14:10:00,37.95,37.95,37.92,37.93,33807.0,35.793,35.793,35.7647,35.7742,33807.0
2023-05-16 14:15:00,37.93,37.97,37.92,37.94,56859.0,35.7742,35.8119,35.7647,35.7836,56859.0
2023-05-16 14:20:00,37.95,37.96,37.92,37.95,34679.0,35.793,35.8025,35.7647,35.793,34679.0
2023-05-16 14:25:00,37.95,38.03,37.94,38.01,115871.0,35.793,35.8685,35.7836,35.8496,115871.0
2023-05-16 14:30:00,38.01,38.02,37.97,37.99,43993.0,35.8496,35.8591,35.8119,35.8308,43993.0
2023-05-16 14:35:00,37.99,38.04,37.98,38.04,45472.0,35.8308,35.8779,35.8213,35.8779,45472.0
2023-05-16 14:40:00,38.04,38.09,38.03,38.08,57658.0,35.8779,35.9251,35.8685,35.9156,57658.0
2023-05-16 14:45:00,38.08,38.09,38.04,38.05,47103.0,35.9156,35.9251,35.8779,35.8873,47103.0
2023-05-16 14:50:00,38.06,38.08,38.03,38.08,50483.0,35.8968,35.9156,35.8685,35.9156,50483.0
2023-05-16 14:55:00,38.08,38.1,38.06,38.08,71187.0,35.9156,35.9345,35.8968,35.9156,71187.0
2023-05-16 15:00:00,38.08,38.1,38.05,38.06,69869.0,35.9156,35.9345,35.8873,35.8968,69869.0
2023-05-16 15:05:00,38.05,38.08,38.04,38.05,31346.0,35.8873,35.9156,35.8779,35.8873,31346.0
2023-05-16 15:10:00,38.06,38.11,38.05,38.09,78130.0,35.8968,35.9439,35.8873,35.9251,78130.0
2023-05-16 15:15:00,38.08,38.1,38.05,38.07,38869.0,35.9156,35.9345,35.8873,35.9062,38869.0
2023-05-16 15:20:00,38.07,38.08,38.02,38.05,76217.0,35.9062,35.9156,35.8591,35.8873,76217.0
2023-05-16 15:25:00,38.06,38.09,38.05,38.07,68938.0,35.8968,35.9251,35.8873,35.9062,68938.0
2023-05-16 15:30:00,38.07,38.08,38.03,38.05,88523.0,35.9062,35.9156,35.8685,35.8873,88523.0
2023-05-16 15:35:00,38.05,38.07,38.03,38.06,96213.0,35.8873,35.9062,35.8685,35.8968,96213.0
2023-05-16 15:40:00,38.05,38.07,38.04,38.05,88172.0,35.8873,35.9062,35.8779,35.8873,88172.0
2023-05-16 15:45:00,38.05,38.05,37.93,37.95,195495.0,35.8873,35.8873,35.7742,35.793,195495.0
2023-05-16 15:50:00,37.95,38.0,37.91,37.92,214528.0,35.793,35.8402,35.7553,35.7647,214528.0
2023-05-16 15:55:00,37.91,37.95,37.91,37.94,329980.0,35.7553,35.793,35.7553,35.7836,329980.0
2023-05-17 09:30:00,36.91,36.95,36.72,36.89,532396.0,34.8121,34.8499,34.6329,34.7933,532396.0
2023-05-17 09:35:00,36.89,37.03,36.8,36.89,267514.0,34.7933,34.9253,34.7084,34.7933,267514.0
2023-05-17 09:40:00,36.89,36.91,36.77,36.87,346781.0,34.7933,34.8121,34.6801,34.7744,346781.0
2023-05-17 09:45:00,36.87,36.9,36.6,36.62,260899.0,34.7744,34.8027,34.5198,34.5386,260899.0
2023-05-17 09:50:00,36.61,36.68,36.53,36.55,190238.0,34.5292,34.5952,34.4537,34.4726,190238.0
2023-05-17 09:55:00,36.54,36.77,36.51,36.77,173706.0,34.4632,34.6801,34.4349,34.6801,173706.0
2023-05-17 10:00:00,36.77,36.85,36.75,36.84,116009.0,34.6801,34.7555,34.6612,34.7461,116009.0
2023-05-17 10:05:00,36.84,37.0,36.83,36.98,174798.0,34.7461,34.897,34.7367,34.8782,174798.0
2023-05-17 10:10:00,36.97,37.19,36.95,37.18,171967.0,34.8687,35.0762,34.8499,35.0668,171967.0
2023-05-17 10:15:00,37.18,37.18,36.99,37.11,148460.0,35.0668,35.0668,34.8876,35.0008,148460.0
2023-05-17 10:20:00,37.11,37.15,37.09,37.09,107494.0,35.0008,35.0385,34.9819,34.9819,107494.0
2023-05-17 10:25:00,37.1,37.22,37.01,37.22,112459.0,34.9913,35.1045,34.9065,35.1045,112459.0
2023-05-17 10:30:00,37.22,37.33,37.2,37.29,167180.0,35.1045,35.2083,35.0857,35.1705,167180.0
2023-05-17 10:35:00,37.3,37.36,37.18,37.2,127318.0,35.18,35.2366,35.0668,35.0857,127318.0
2023-05-17 10:40:00,37.19,37.22,37.07,37.11,87970.0,35.0762,35.1045,34.963,35.0008,87970.0
2023-05-17 10:45:00,37.12,37.13,37.08,37.11,79301.0,35.0102,35.0196,34.9725,35.0008,79301.0
2023-05-17 10:50:00,37.11,37.2,37.09,37.16,68994.0,35.0008,35.0857,34.9819,35.0479,68994.0
2023-05-17 10:55:00,37.16,37.3,37.15,37.25,113735.0,35.0479,35.18,35.0385,35.1328,113735.0
2023-05-17 11:00:00,37.26,37.33,37.26,37.31,68801.0,35.1422,35.2083,35.1422,35.1894,68801.0
2023-05-17 11:05:00,37.32,37.32,37.2,37.21,81539.0,35.1988,35.1988,35.0857,35.0951,81539.0
2023-05-17 11:10:00,37.21,37.28,37.2,37.27,82161.0,35.0951,35.1611,35.0857,35.1517,82161.0
2023-05-17 11:15:00,37.27,37.28,37.1,37.14,117832.0,35.1517,35.1611,34.9913,35.0291,117832.0
2023-05-17 11:20:00,37.14,37.2,37.11,37.14,83608.0,35.0291,35.0857,35.0008,35.0291,83608.0
2023-05-17 11:25:00,37.15,37.31,37.14,37.25,66549.0,35.0385,35.1894,35.0291,35.1328,66549.0
2023-05-17 11:30:00,37.25,37.31,37.21,37.23,52696.0,35.1328,35.1894,35.0951,35.114,52696.0
2023-05-17 11:35:00,37.23,37.32,37.21,37.32,52421.0,35.114,35.1988,35.0951,35.1988,52421.0
2023-05-17 11:40:00,37.33,37.35,37.29,37.29,111398.0,35.2083,35.2271,35.1705,35.1705,111398.0
2023-05-17 11:45:00,37.3,37.33,37.25,37.26,54326.0,35.18,35.2083,35.1328,35.1422,54326.0
2023-05-17 11:50:00,37.25,37.39,37.25,37.34,86946.0,35.1328,35.2649,35.1328,35.2177,86946.0
2023-05-17 11:55:00,37.35,37.39,37.31,37.34,44230.0,35.2271,35.2649,35.1894,35.2177,44230.0
2023-05-17 12:00:00,37.34,37.35,37.3,37.3,34440.0,35.2177,35.2271,35.18,35.18,34440.0
2023-05-17 12:05:00,37.31,37.42,37.31,37.41,45738.0,35.1894,35.2932,35.1894,35.2837,45738.0
2023-05-17 12:10:00,37.4,37.42,37.36,37.4,34498.0,35.2743,35.2932,35.2366,35.2743,34498.0
2023-05-17 12:15:00,37.39,37.42,37.34,37.37,40376.0,35.2649,35.2932,35.2177,35.246,40376.0
2023-05-17 12:20:00,37.38,37.39,37.27,37.29,70855.0,35.2554,35.2649,35.1517,35.1705,70855.0
2023-05-17 12:25:00,37.3,37.31,37.28,37.3,31954.0,35.18,35.1894,35.1611,35.18,31954.0
2023-05-17 12:30:00,37.29,37.31,37.28,37.3,44340.0,35.1705,35.1894,35.1611,35.18,44340.0
2023-05-17 12:35:00,37.3,37.31,37.25,37.3,32721.0,35.18,35.1894,35.1328,35.18,32721.0
2023-05-17 12:40:00,37.3,37.31,37.27,37.3,54037.0,35.18,35.1894,35.1517,35.18,54037.0
2023-05-17 12:45:00,37.3,37.35,37.26,37.34,63964.0,35.18,35.2271,35.1422,35.2177,63964.0
2023-05-17 12:50:00,37.34,37.35,37.3,37.34,50543.0,35.2177,35.2271,35.18,35.2177,50543.0
2023-05-17 12:55:00,37.34,37.34,37.26,37.27,37098.0,35.2177,35.2177,35.1422,35.1517,37098.0
2023-05-17 13:00:00,37.28,37.38,37.27,37.34,43446.0,35.1611,35.2554,35.1517,35.2177,43446.0
2023-05-17 13:05:00,37.34,37.43,37.34,37.41,51444.0,35.2177,35.3026,35.2177,35.2837,51444.0
2023-05-17 13:10:00,37.41,37.44,37.4,37.41,75346.0,35.2837,35.312,35.2743,35.2837,75346.0
2023-05-17 13:15:00,37.42,37.44,37.39,37.44,53287.0,35.2932,35.312,35.2649,35.312,53287.0
2023-05-17 13:20:00,37.44,37.54,37.43,37.5,50894.0,35.312,35.4063,35.3026,35.3686,50894.0
2023-05-17 13:25:00,37.51,37.57,37.5,37.57,51227.0,35.378,35.4346,35.3686,35.4346,51227.0
2023-05-17 13:30:00,37.57,37.65,37.55,37.65,57180.0,35.4346,35.5101,35.4158,35.5101,57180.0
2023-05-17 13:35:00,37.65,37.65,37.52,37.56,54353.0,35.5101,35.5101,35.3875,35.4252,54353.0
2023-05-17 13:40:00,37.55,37.59,37.55,37.56,50971.0,35.4158,35.4535,35.4158,35.4252,50971.0
2023-05-17 13:45:00,37.57,37.61,37.56,37.57,31545.0,35.4346,35.4724,35.4252,35.4346,31545.0
2023-05-17 13:50:00,37.56,37.58,37.55,37.55,31636.0,35.4252,35.4441,35.4158,35.4158,31636.0
2023-05-17 13:55:00,37.55,37.56,37.49,37.5,52124.0,35.4158,35.4252,35.3592,35.3686,52124.0
2023-05-17 14:00:00,37.49,37.53,37.47,37.53,31083.0,35.3592,35.3969,35.3403,35.3969,31083.0
2023-05-17 14:05:00,37.53,37.59,37.52,37.57,62573.0,35.3969,35.4535,35.3875,35.4346,62573.0
2023-05-17 14:10:00,37.57,37.58,37.54,37.58,27847.0,35.4346,35.4441,35.4063,35.4441,27847.0
2023-05-17 14:15:00,37.57,37.57,37.53,37.55,35724.0,35.4346,35.4346,35.3969,35.4158,35724.0
2023-05-17 14:20:00,37.56,37.6,37.54,37.58,71963.0,35.4252,35.4629,35.4063,35.4441,71963.0
2023-05-17 14:25:00,37.57,37.59,37.53,37.56,57377.0,35.4346,35.4535,35.3969,35.4252,57377.0
2023-05-17 14:30:00,37.55,37.58,37.53,37.55,44405.0,35.4158,35.4441,35.3969,35.4158,44405.0
2023-05-17 14:35:00,37.54,37.59,37.54,37.58,44413.0,35.4063,35.4535,35.4063,35.4441,44413.0
2023-05-17 14:40:00,37.58,37.59,37.48,37.5,32910.0,35.4441,35.4535,35.3497,35.3686,32910.0
2023-05-17 14:45:00,37.5,37.57,37.48,37.57,40548.0,35.3686,35.4346,35.3497,35.4346,40548.0
2023-05-17 14:50:00,37.56,37.58,37.54,37.55,42504.0,35.4252,35.4441,35.4063,35.4158,42504.0
2023-05-17 14:55:00,37.54,37.54,37.5,37.51,26241.0,35.4063,35.4063,35.3686,35.378,26241.0
2023-05-17 15:00:00,37.51,37.53,37.5,37.52,26187.0,35.378,35.3969,35.3686,35.3875,26187.0
2023-05-17 15:05:00,37.52,37.53,37.49,37.5,42285.0,35.3875,35.3969,35.3592,35.3686,42285.0
2023-05-17 15:10:00,37.49,37.55,37.49,37.51,75219.0,35.3592,35.4158,35.3592,35.378,75219.0
2023-05-17 15:15:00,37.51,37.53,37.49,37.52,50156.0,35.378,35.3969,35.3592,35.3875,50156.0
2023-05-17 15:20:00,37.51,37.53,37.44,37.45,77123.0,35.378,35.3969,35.312,35.3214,77123.0
2023-05-17 15:25:00,37.45,37.5,37.44,37.45,70639.0,35.3214,35.3686,35.312,35.3214,70639.0
2023-05-17 15:30:00,37.45,37.48,37.42,37.42,85574.0,35.3214,35.3497,35.2932,35.2932,85574.0
2023-05-17 15:35:00,37.43,37.43,37.39,37.41,103581.0,35.3026,35.3026,35.2649,35.2837,103581.0
2023-05-17 15:40:00,37.42,37.46,37.39,37.4,129787.0,35.2932,35.3309,35.2649,35.2743,129787.0
2023-05-17 15:45:00,37.4,37.42,37.37,37.38,159629.0,35.2743,35.2932,35.246,35.2554,159629.0
2023-05-17 15:50:00,37.37,37.42,37.32,37.37,260197.0,35.246,35.2932,35.1988,35.246,260197.0
2023-05-17 15:55:00,37.37,37.42,37.32,37.34,517239.0,35.246,35.2932,35.1988,35.2177,517239.0
2023-05-18 09:30:00,37.0,37.01,36.16,36.16,521683.0,34.897,34.9065,34.1048,34.1048,521683.0
2023-05-18 09:35:00,36.15,36.47,36.11,36.38,303841.0,34.0953,34.3971,34.0576,34.3123,303841.0
2023-05-18 09:40:00,36.38,36.53,36.3,36.4,210952.0,34.3123,34.4537,34.2368,34.3311,210952.0
2023-05-18 09:45:00,36.4,36.51,36.28,36.29,232296.0,34.3311,34.4349,34.2179,34.2274,232296.0
2023-05-18 09:50:00,36.29,36.39,36.15,36.17,146288.0,34.2274,34.3217,34.0953,34.1142,146288.0
2023-05-18 09:55:00,36.18,36.25,36.08,36.23,181994.0,34.1236,34.1897,34.0293,34.1708,181994.0
2023-05-18 10:00:00,36.23,36.23,35.92,35.93,259565.0,34.1708,34.1708,33.8784,33.8878,259565.0
2023-05-18 10:05:00,35.92,36.03,35.85,35.96,213359.0,33.8784,33.9822,33.8124,33.9161,213359.0
2023-05-18 10:10:00,35.96,36.06,35.89,36.05,164797.0,33.9161,34.0105,33.8501,34.001,164797.0
2023-05-18 10:15:00,36.06,36.07,35.87,35.98,223480.0,34.0105,34.0199,33.8313,33.935,223480.0
2023-05-18 10:20:00,35.98,36.03,35.82,35.82,209095.0,33.935,33.9822,33.7841,33.7841,209095.0
2023-05-18 10:25:00,35.83,35.91,35.73,35.9,323821.0,33.7935,33.869,33.6992,33.8595,323821.0
2023-05-18 10:30:00,35.9,36.0,35.9,35.97,172565.0,33.8595,33.9539,33.8595,33.9256,172565.0
2023-05-18 10:35:00,35.98,36.01,35.89,35.97,267119.0,33.935,33.9633,33.8501,33.9256,267119.0
2023-05-18 10:40:00,35.97,36.07,35.95,36.04,237378.0,33.9256,34.0199,33.9067,33.9916,237378.0
2023-05-18 10:45:00,36.03,36.09,35.97,36.09,130651.0,33.9822,34.0387,33.9256,34.0387,130651.0
2023-05-18 10:50:00,36.09,36.11,35.95,36.01,170360.0,34.0387,34.0576,33.9067,33.9633,170360.0
2023-05-18 10:55:00,36.02,36.02,35.76,35.76,553919.0,33.9727,33.9727,33.7275,33.7275,553919.0
2023-05-18 11:00:00,35.76,35.85,35.7,35.78,379448.0,33.7275,33.8124,33.6709,33.7464,379448.0
2023-05-18 11:05:00,35.77,36.02,35.77,36.01,317341.0,33.7369,33.9727,33.7369,33.9633,317341.0
2023-05-18 11:10:00,36.02,36.17,36.0,36.14,200916.0,33.9727,34.1142,33.9539,34.0859,200916.0
2023-05-18 11:15:00,36.13,36.22,36.12,36.15,146809.0,34.0765,34.1614,34.067,34.0953,146809.0
2023-05-18 11:20:00,36.15,36.17,36.08,36.16,82530.0,34.0953,34.1142,34.0293,34.1048,82530.0
2023-05-18 11:25:00,36.16,36.24,36.12,36.12,112983.0,34.1048,34.1802,34.067,34.067,112983.0
2023-05-18 11:30:00,36.12,36.18,36.02,36.11,175285.0,34.067,34.1236,33.9727,34.0576,175285.0
2023-05-18 11:35:00,36.1,36.1,36.0,36.02,88324.0,34.0482,34.0482,33.9539,33.9727,88324.0
2023-05-18 11:40:00,36.02,36.11,36.01,36.02,82205.0,33.9727,34.0576,33.9633,33.9727,82205.0
2023-05-18 11:45:00,36.02,36.14,35.97,36.14,121956.0,33.9727,34.0859,33.9256,34.0859,121956.0
2023-05-18 11:50:00,36.13,36.18,36.1,36.18,141722.0,34.0765,34.1236,34.0482,34.1236,141722.0
2023-05-18 11:55:00,36.17,36.18,36.1,36.14,152549.0,34.1142,34.1236,34.0482,34.0859,152549.0
2023-05-18 12:00:00,36.14,36.2,36.11,36.2,141826.0,34.0859,34.1425,34.0576,34.1425,141826.0
2023-05-18 12:05:00,36.2,36.2,36.12,36.14,125383.0,34.1425,34.1425,34.067,34.0859,125383.0
2023-05-18 12:10:00,36.15,36.16,35.98,35.98,186378.0,34.0953,34.1048,33.935,33.935,186378.0
2023-05-18 12:15:00,35.98,36.03,35.88,35.88,102610.0,33.935,33.9822,33.8407,33.8407,102610.0
2023-05-18 12:20:00,35.88,35.88,35.73,35.74,215107.0,33.8407,33.8407,33.6992,33.7086,215107.0
2023-05-18 12:25:00,35.73,35.79,35.68,35.79,152535.0,33.6992,33.7558,33.652,33.7558,152535.0
2023-05-18 12:30:00,35.78,35.78,35.71,35.73,104260.0,33.7464,33.7464,33.6803,33.6992,104260.0
2023-05-18 12:35:00,35.73,35.79,35.72,35.77,335497.0,33.6992,33.7558,33.6898,33.7369,335497.0
2023-05-18 12:40:00,35.77,35.94,35.77,35.92,219154.0,33.7369,33.8973,33.7369,33.8784,219154.0
2023-05-18 12:45:00,35.91,35.93,35.79,35.9,68371.0,33.869,33.8878,33.7558,33.8595,68371.0
2023-05-18 12:50:00,35.89,35.95,35.88,35.95,60163.0,33.8501,33.9067,33.8407,33.9067,60163.0
2023-05-18 12:55:00,35.95,35.96,35.88,35.93,86093.0,33.9067,33.9161,33.8407,33.8878,86093.0
2023-05-18 13:00:00,35.93,35.99,35.92,35.96,80744.0,33.8878,33.9444,33.8784,33.9161,80744.0
2023-05-18 13:05:00,35.96,35.97,35.88,35.9,57512.0,33.9161,33.9256,33.8407,33.8595,57512.0
2023-05-18 13:10:00,35.89,35.89,35.84,35.85,52991.0,33.8501,33.8501,33.803,33.8124,52991.0
2023-05-18 13:15:00,35.85,35.95,35.84,35.93,101219.0,33.8124,33.9067,33.803,33.8878,101219.0
2023-05-18 13:20:00,35.93,35.95,35.9,35.93,55162.0,33.8878,33.9067,33.8595,33.8878,55162.0
2023-05-18 13:25:00,35.93,35.95,35.83,35.9,146890.0,33.8878,33.9067,33.7935,33.8595,146890.0
2023-05-18 13:30:00,35.89,35.91,35.81,35.82,53099.0,33.8501,33.869,33.7747,33.7841,53099.0
2023-05-18 13:35:00,35.82,35.83,35.77,35.82,43884.0,33.7841,33.7935,33.7369,33.7841,43884.0
2023-05-18 13:40:00,35.82,35.85,35.78,35.79,46852.0,33.7841,33.8124,33.7464,33.7558,46852.0
2023-05-18 13:45:00,35.78,35.8,35.76,35.77,42398.0,33.7464,33.7652,33.7275,33.7369,42398.0
2023-05-18 13:50:00,35.77,35.78,35.7,35.72,61599.0,33.7369,33.7464,33.6709,33.6898,61599.0
2023-05-18 13:55:00,35.71,35.71,35.63,35.64,79877.0,33.6803,33.6803,33.6049,33.6143,79877.0
2023-05-18 14:00:00,35.65,35.7,35.6,35.68,108479.0,33.6238,33.6709,33.5766,33.652,108479.0
2023-05-18 14:05:00,35.67,35.69,35.63,35.65,103453.0,33.6426,33.6615,33.6049,33.6238,103453.0
2023-05-18 14:10:00,35.66,35.74,35.65,35.74,97930.0,33.6332,33.7086,33.6238,33.7086,97930.0
2023-05-18 14:15:00,35.74,35.76,35.71,35.72,78396.0,33.7086,33.7275,33.6803,33.6898,78396.0
2023-05-18 14:20:00,35.73,35.74,35.64,35.7,122584.0,33.6992,33.7086,33.6143,33.6709,122584.0
2023-05-18 14:25:00,35.7,35.72,35.67,35.67,55153.0,33.6709,33.6898,33.6426,33.6426,55153.0
2023-05-18 14:30:00,35.67,35.69,35.62,35.66,126621.0,33.6426,33.6615,33.5955,33.6332,126621.0
2023-05-18 14:35:00,35.66,35.73,35.65,35.72,118652.0,33.6332,33.6992,33.6238,33.6898,118652.0
2023-05-18 14:40:00,35.72,35.75,35.69,35.69,82677.0,33.6898,33.7181,33.6615,33.6615,82677.0
2023-05-18 14:45:00,35.68,35.74,35.68,35.7,81832.0,33.652,33.7086,33.652,33.6709,81832.0
2023-05-18 14:50:00,35.71,35.75,35.7,35.72,91072.0,33.6803,33.7181,33.6709,33.6898,91072.0
2023-05-18 14:55:00,35.72,35.85,35.7,35.84,119412.0,33.6898,33.8124,33.6709,33.803,119412.0
2023-05-18 15:00:00,35.84,35.92,35.83,35.87,142358.0,33.803,33.8784,33.7935,33.8313,142358.0
2023-05-18 15:05:00,35.87,35.9,35.84,35.89,65292.0,33.8313,33.8595,33.803,33.8501,65292.0
2023-05-18 15:10:00,35.89,35.92,35.87,35.9,97844.0,33.8501,33.8784,33.8313,33.8595,97844.0
2023-05-18 15:15:00,35.9,35.91,35.86,35.91,85220.0,33.8595,33.869,33.8218,33.869,85220.0
2023-05-18 15:20:00,35.91,35.93,35.89,35.9,75292.0,33.869,33.8878,33.8501,33.8595,75292.0
2023-05-18 15:25:00,35.9,35.93,35.88,35.91,81404.0,33.8595,33.8878,33.8407,33.869,81404.0
2023-05-18 15:30:00,35.91,35.95,35.87,35.9,115655.0,33.869,33.9067,33.8313,33.8595,115655.0
2023-05-18 15:35:00,35.9,35.93,35.85,35.89,115336.0,33.8595,33.8878,33.8124,33.8501,115336.0
2023-05-18 15:40:00,35.88,35.89,35.83,35.87,131214.0,33.8407,33.8501,33.7935,33.8313,131214.0
2023-05-18 15:45:00,35.87,35.9,35.83,35.84,182174.0,33.8313,33.8595,33.7935,33.803,182174.0
2023-05-18 15:50:00,35.84,35.9,35.8,35.83,384867.0,33.803,33.8595,33.7652,33.7935,384867.0
2023-05-18 15:55:00,35.83,35.84,35.76,35.8,719307.0,33.7935,33.803,33.7275,33.7652,719307.0
2023-05-19 09:30:00,35.61,35.68,35.38,35.68,347486.0,33.586,33.652,33.3691,33.652,347486.0
2023-05-19 09:35:00,35.67,35.73,35.19,35.29,253162.0,33.6426,33.6992,33.1899,33.2842,253162.0
2023-05-19 09:40:00,35.3,35.36,35.13,35.19,200762.0,33.2936,33.3502,33.1333,33.1899,200762.0
2023-05-19 09:45:00,35.19,35.27,35.08,35.18,191482.0,33.1899,33.2654,33.0862,33.1805,191482.0
2023-05-19 09:50:00,35.17,35.25,35.06,35.23,252583.0,33.171,33.2465,33.0673,33.2276,252583.0
2023-05-19 09:55:00,35.23,35.27,35.16,35.23,270809.0,33.2276,33.2654,33.1616,33.2276,270809.0
2023-05-19 10:00:00,35.22,35.25,35.11,35.15,279711.0,33.2182,33.2465,33.1144,33.1522,279711.0
2023-05-19 10:05:00,35.14,35.2,35.1,35.16,139834.0,33.1427,33.1993,33.105,33.1616,139834.0
2023-05-19 10:10:00,35.16,35.17,35.05,35.08,242080.0,33.1616,33.171,33.0579,33.0862,242080.0
2023-05-19 10:15:00,35.09,35.2,35.09,35.17,131466.0,33.0956,33.1993,33.0956,33.171,131466.0
2023-05-19 10:20:00,35.17,35.36,35.15,35.36,264322.0,33.171,33.3502,33.1522,33.3502,264322.0
2023-05-19 10:25:00,35.36,35.5,35.34,35.44,165350.0,33.3502,33.4823,33.3314,33.4257,165350.0
2023-05-19 10:30:00,35.43,35.45,35.3,35.32,63809.0,33.4163,33.4351,33.2936,33.3125,63809.0
2023-05-19 10:35:00,35.32,35.34,35.24,35.3,79665.0,33.3125,33.3314,33.2371,33.2936,79665.0
2023-05-19 10:40:00,35.29,35.29,35.18,35.2,94135.0,33.2842,33.2842,33.1805,33.1993,94135.0
2023-05-19 10:45:00,35.2,35.2,35.11,35.12,90096.0,33.1993,33.1993,33.1144,33.1239,90096.0
2023-05-19 10:50:00,35.14,35.22,35.11,35.2,72077.0,33.1427,33.2182,33.1144,33.1993,72077.0
2023-05-19 10:55:00,35.2,35.21,35.13,35.2,83699.0,33.1993,33.2088,33.1333,33.1993,83699.0
2023-05-19 11:00:00,35.2,35.32,35.19,35.31,92104.0,33.1993,33.3125,33.1899,33.3031,92104.0
2023-05-19 11:05:00,35.3,35.34,35.21,35.26,114976.0,33.2936,33.3314,33.2088,33.2559,114976.0
2023-05-19 11:10:00,35.26,35.27,35.19,35.27,76075.0,33.2559,33.2654,33.1899,33.2654,76075.0
2023-05-19 11:15:00,35.27,35.35,35.23,35.32,120288.0,33.2654,33.3408,33.2276,33.3125,120288.0
2023-05-19 11:20:00,35.32,35.34,35.24,35.25,48567.0,33.3125,33.3314,33.2371,33.2465,48567.0
2023-05-19 11:25:00,35.25,35.27,35.21,35.22,55506.0,33.2465,33.2654,33.2088,33.2182,55506.0
2023-05-19 11:30:00,35.21,35.23,35.16,35.18,55124.0,33.2088,33.2276,33.1616,33.1805,55124.0
2023-05-19 11:35:00,35.19,35.2,35.14,35.17,93708.0,33.1899,33.1993,33.1427,33.171,93708.0
2023-05-19 11:40:00,35.16,35.2,35.11,35.18,73137.0,33.1616,33.1993,33.1144,33.1805,73137.0
2023-05-19 11:45:00,35.17,35.21,35.15,35.17,53727.0,33.171,33.2088,33.1522,33.171,53727.0
2023-05-19 11:50:00,35.18,35.19,35.14,35.16,40732.0,33.1805,33.1899,33.1427,33.1616,40732.0
2023-05-19 11:55:00,35.17,35.21,35.03,35.05,138227.0,33.171,33.2088,33.039,33.0579,138227.0
2023-05-19 12:00:00,35.05,35.06,34.93,34.94,226202.0,33.0579,33.0673,32.9447,32.9541,226202.0
2023-05-19 12:05:00,34.93,34.97,34.85,34.89,129923.0,32.9447,32.9824,32.8692,32.907,129923.0
2023-05-19 12:10:00,34.88,34.96,34.86,34.93,99452.0,32.8975,32.973,32.8787,32.9447,99452.0
2023-05-19 12:15:00,34.93,35.01,34.9,34.98,101177.0,32.9447,33.0201,32.9164,32.9918,101177.0
2023-05-19 12:20:00,34.98,35.02,34.96,35.01,55170.0,32.9918,33.0296,32.973,33.0201,55170.0
2023-05-19 12:25:00,35.01,35.01,34.9,34.92,72074.0,33.0201,33.0201,32.9164,32.9352,72074.0
2023-05-19 12:30:00,34.93,34.93,34.83,34.87,95770.0,32.9447,32.9447,32.8504,32.8881,95770.0
2023-05-19 12:35:00,34.87,34.93,34.86,34.92,61912.0,32.8881,32.9447,32.8787,32.9352,61912.0
2023-05-19 12:40:00,34.92,34.95,34.9,34.93,48336.0,32.9352,32.9635,32.9164,32.9447,48336.0
2023-05-19 12:45:00,34.93,34.94,34.87,34.88,49474.0,32.9447,32.9541,32.8881,32.8975,49474.0
2023-05-19 12:50:00,34.88,34.96,34.87,34.96,47533.0,32.8975,32.973,32.8881,32.973,47533.0
2023-05-19 12:55:00,34.95,34.97,34.91,34.94,32926.0,32.9635,32.9824,32.9258,32.9541,32926.0
2023-05-19 13:00:00,34.94,34.97,34.93,34.95,38436.0,32.9541,32.9824,32.9447,32.9635,38436.0
2023-05-19 13:05:00,34.95,34.97,34.93,34.93,47848.0,32.9635,32.9824,32.9447,32.9447,47848.0
2023-05-19 13:10:00,34.94,34.94,34.9,34.91,50716.0,32.9541,32.9541,32.9164,32.9258,50716.0
2023-05-19 13:15:00,34.91,34.97,34.9,34.95,51576.0,32.9258,32.9824,32.9164,32.9635,51576.0
2023-05-19 13:20:00,34.96,34.96,34.93,34.95,46323.0,32.973,32.973,32.9447,32.9635,46323.0
2023-05-19 13:25:00,34.95,34.96,34.92,34.93,40297.0,32.9635,32.973,32.9352,32.9447,40297.0
2023-05-19 13:30:00,34.93,34.93,34.83,34.88,127524.0,32.9447,32.9447,32.8504,32.8975,127524.0
2023-05-19 13:35:00,34.88,34.91,34.87,34.89,79092.0,32.8975,32.9258,32.8881,32.907,79092.0
2023-05-19 13:40:00,34.9,34.95,34.88,34.94,46024.0,32.9164,32.9635,32.8975,32.9541,46024.0
2023-05-19 13:45:00,34.93,34.96,34.88,34.9,69014.0,32.9447,32.973,32.8975,32.9164,69014.0
2023-05-19 13:50:00,34.89,34.93,34.87,34.93,60856.0,32.907,32.9447,32.8881,32.9447,60856.0
2023-05-19 13:55:00,34.92,34.93,34.89,34.9,43662.0,32.9352,32.9447,32.907,32.9164,43662.0
2023-05-19 14:00:00,34.9,34.9,34.84,34.86,59844.0,32.9164,32.9164,32.8598,32.8787,59844.0
2023-05-19 14:05:00,34.86,34.86,34.81,34.84,72820.0,32.8787,32.8787,32.8315,32.8598,72820.0
2023-05-19 14:10:00,34.84,34.87,34.82,34.84,58534.0,32.8598,32.8881,32.8409,32.8598,58534.0
2023-05-19 14:15:00,34.84,34.87,34.8,34.87,77280.0,32.8598,32.8881,32.8221,32.8881,77280.0
2023-05-19 14:20:00,34.87,34.88,34.86,34.87,45811.0,32.8881,32.8975,32.8787,32.8881,45811.0
2023-05-19 14:25:00,34.86,34.91,34.86,34.89,127005.0,32.8787,32.9258,32.8787,32.907,127005.0
2023-05-19 14:30:00,34.89,34.95,34.87,34.93,81377.0,32.907,32.9635,32.8881,32.9447,81377.0
2023-05-19 14:35:00,34.94,34.94,34.88,34.9,40807.0,32.9541,32.9541,32.8975,32.9164,40807.0
2023-05-19 14:40:00,34.89,34.92,34.88,34.9,54594.0,32.907,32.9352,32.8975,32.9164,54594.0
2023-05-19 14:45:00,34.91,34.91,34.86,34.9,75123.0,32.9258,32.9258,32.8787,32.9164,75123.0
2023-05-19 14:50:00,34.9,34.93,34.89,34.92,42321.0,32.9164,32.9447,32.907,32.9352,42321.0
2023-05-19 14:55:00,34.93,34.98,34.92,34.98,65813.0,32.9447,32.9918,32.9352,32.9918,65813.0
2023-05-19 15:00:00,34.98,35.01,34.91,34.94,96320.0,32.9918,33.0201,32.9258,32.9541,96320.0
2023-05-19 15:05:00,34.93,34.95,34.91,34.95,82430.0,32.9447,32.9635,32.9258,32.9635,82430.0
2023-05-19 15:10:00,34.94,34.99,34.94,34.98,66049.0,32.9541,33.0013,32.9541,32.9918,66049.0
2023-05-19 15:15:00,34.99,35.0,34.95,34.95,76271.0,33.0013,33.0107,32.9635,32.9635,76271.0
2023-05-19 15:20:00,34.96,34.99,34.93,34.99,99634.0,32.973,33.0013,32.9447,33.0013,99634.0
2023-05-19 15:25:00,34.98,35.0,34.93,34.93,82828.0,32.9918,33.0107,32.9447,32.9447,82828.0
2023-05-19 15:30:00,34.94,34.97,34.9,34.95,125654.0,32.9541,32.9824,32.9164,32.9635,125654.0
2023-05-19 15:35:00,34.95,34.99,34.92,34.94,157115.0,32.9635,33.0013,32.9352,32.9541,157115.0
2023-05-19 15:40:00,34.94,35.0,34.93,35.0,108894.0,32.9541,33.0107,32.9447,33.0107,108894.0
2023-05-19 15:45:00,35.0,35.01,34.97,34.99,194422.0,33.0107,33.0201,32.9824,33.0013,194422.0
2023-05-19 15:50:00,34.98,35.06,34.97,35.05,351220.0,32.9918,33.0673,32.9824,33.0579,351220.0
2023-05-19 15:55:00,35.05,35.08,35.02,35.05,546242.0,33.0579,33.0862,33.0296,33.0579,546242.0
2023-05-22 09:30:00,35.99,36.24,35.8,36.2,769615.0,33.9444,34.1802,33.7652,34.1425,769615.0
2023-05-22 09:35:00,36.2,36.53,36.17,36.33,486123.0,34.1425,34.4537,34.1142,34.2651,486123.0
2023-05-22 09:40:00,36.33,36.44,36.24,36.37,293404.0,34.2651,34.3689,34.1802,34.3028,293404.0
2023-05-22 09:45:00,36.37,36.55,36.37,36.48,545580.0,34.3028,34.4726,34.3028,34.4066,545580.0
2023-05-22 09:50:00,36.48,36.55,36.35,36.43,313429.0,34.4066,34.4726,34.284,34.3594,313429.0
2023-05-22 09:55:00,36.45,36.45,36.29,36.32,213233.0,34.3783,34.3783,34.2274,34.2557,213233.0
2023-05-22 10:00:00,36.3,36.46,36.24,36.3,179900.0,34.2368,34.3877,34.1802,34.2368,179900.0
2023-05-22 10:05:00,36.3,36.43,36.22,36.26,200366.0,34.2368,34.3594,34.1614,34.1991,200366.0
2023-05-22 10:10:00,36.25,36.4,36.19,36.33,180277.0,34.1897,34.3311,34.1331,34.2651,180277.0
2023-05-22 10:15:00,36.32,36.32,36.19,36.26,97591.0,34.2557,34.2557,34.1331,34.1991,97591.0
2023-05-22 10:20:00,36.27,36.3,36.19,36.21,92469.0,34.2085,34.2368,34.1331,34.1519,92469.0
2023-05-22 10:25:00,36.2,36.21,36.04,36.05,156440.0,34.1425,34.1519,33.9916,34.001,156440.0
2023-05-22 10:30:00,36.05,36.22,36.05,36.22,469488.0,34.001,34.1614,34.001,34.1614,469488.0
2023-05-22 10:35:00,36.25,36.32,36.2,36.25,102238.0,34.1897,34.2557,34.1425,34.1897,102238.0
2023-05-22 10:40:00,36.26,36.31,36.19,36.31,114529.0,34.1991,34.2462,34.1331,34.2462,114529.0
2023-05-22 10:45:00,36.32,36.4,36.25,36.33,194234.0,34.2557,34.3311,34.1897,34.2651,194234.0
2023-05-22 10:50:00,36.34,36.38,36.15,36.16,145931.0,34.2745,34.3123,34.0953,34.1048,145931.0
2023-05-22 10:55:00,36.15,36.24,36.13,36.23,92536.0,34.0953,34.1802,34.0765,34.1708,92536.0
2023-05-22 11:00:00,36.24,36.29,36.21,36.26,83568.0,34.1802,34.2274,34.1519,34.1991,83568.0
2023-05-22 11:05:00,36.27,36.29,36.21,36.24,80671.0,34.2085,34.2274,34.1519,34.1802,80671.0
2023-05-22 11:10:00,36.22,36.24,36.14,36.15,50906.0,34.1614,34.1802,34.0859,34.0953,50906.0
2023-05-22 11:15:00,36.15,36.22,36.12,36.18,47207.0,34.0953,34.1614,34.067,34.1236,47207.0
2023-05-22 11:20:00,36.17,36.18,36.08,36.14,115259.0,34.1142,34.1236,34.0293,34.0859,115259.0
2023-05-22 11:25:00,36.14,36.17,36.11,36.15,68172.0,34.0859,34.1142,34.0576,34.0953,68172.0
2023-05-22 11:30:00,36.15,36.15,36.05,36.07,52378.0,34.0953,34.0953,34.001,34.0199,52378.0
2023-05-22 11:35:00,36.07,36.07,35.99,36.04,58447.0,34.0199,34.0199,33.9444,33.9916,58447.0
2023-05-22 11:40:00,36.04,36.06,35.99,36.0,77822.0,33.9916,34.0105,33.9444,33.9539,77822.0
2023-05-22 11:45:00,35.99,36.02,35.94,35.95,70258.0,33.9444,33.9727,33.8973,33.9067,70258.0
2023-05-22 11:50:00,35.96,36.04,35.96,36.03,90662.0,33.9161,33.9916,33.9161,33.9822,90662.0
2023-05-22 11:55:00,36.02,36.04,35.96,35.97,30680.0,33.9727,33.9916,33.9161,33.9256,30680.0
2023-05-22 12:00:00,35.97,35.97,35.88,35.93,43953.0,33.9256,33.9256,33.8407,33.8878,43953.0
2023-05-22 12:05:00,35.93,36.0,35.92,36.0,37014.0,33.8878,33.9539,33.8784,33.9539,37014.0
2023-05-22 12:10:00,36.0,36.05,35.98,36.0,62184.0,33.9539,34.001,33.935,33.9539,62184.0
2023-05-22 12:15:00,35.99,36.02,35.94,36.0,49248.0,33.9444,33.9727,33.8973,33.9539,49248.0
2023-05-22 12:20:00,36.0,36.04,35.99,36.02,79167.0,33.9539,33.9916,33.9444,33.9727,79167.0
2023-05-22 12:25:00,36.02,36.06,35.99,36.01,41650.0,33.9727,34.0105,33.9444,33.9633,41650.0
2023-05-22 12:30:00,36.0,36.01,35.96,36.0,38511.0,33.9539,33.9633,33.9161,33.9539,38511.0
2023-05-22 12:35:00,36.01,36.1,36.01,36.05,35145.0,33.9633,34.0482,33.9633,34.001,35145.0
2023-05-22 12:40:00,36.05,36.07,36.04,36.07,21844.0,34.001,34.0199,33.9916,34.0199,21844.0
2023-05-22 12:45:00,36.06,36.09,36.05,36.07,35350.0,34.0105,34.0387,34.001,34.0199,35350.0
2023-05-22 12:50:00,36.07,36.09,36.03,36.04,36325.0,34.0199,34.0387,33.9822,33.9916,36325.0
2023-05-22 12:55:00,36.04,36.08,36.03,36.07,27137.0,33.9916,34.0293,33.9822,34.0199,27137.0
2023-05-22 13:00:00,36.08,36.1,36.04,36.04,29943.0,34.0293,34.0482,33.9916,33.9916,29943.0
2023-05-22 13:05:00,36.04,36.07,36.0,36.02,37668.0,33.9916,34.0199,33.9539,33.9727,37668.0
2023-05-22 13:10:00,36.02,36.05,36.01,36.01,77242.0,33.9727,34.001,33.9633,33.9633,77242.0
2023-05-22 13:15:00,36.01,36.04,35.99,36.01,34443.0,33.9633,33.9916,33.9444,33.9633,34443.0
2023-05-22 13:20:00,36.02,36.02,35.94,35.95,36190.0,33.9727,33.9727,33.8973,33.9067,36190.0
2023-05-22 13:25:00,35.96,36.01,35.95,36.0,31322.0,33.9161,33.9633,33.9067,33.9539,31322.0
2023-05-22 13:30:00,35.99,36.07,35.99,36.05,66887.0,33.9444,34.0199,33.9444,34.001,66887.0
2023-05-22 13:35:00,36.04,36.05,36.02,36.02,12976.0,33.9916,34.001,33.9727,33.9727,12976.0
2023-05-22 13:40:00,36.02,36.07,36.02,36.06,36273.0,33.9727,34.0199,33.9727,34.0105,36273.0
2023-05-22 13:45:00,36.06,36.06,36.04,36.05,20070.0,34.0105,34.0105,33.9916,34.001,20070.0
2023-05-22 13:50:00,36.05,36.1,36.04,36.09,27463.0,34.001,34.0482,33.9916,34.0387,27463.0
2023-05-22 13:55:00,36.08,36.1,36.07,36.09,44004.0,34.0293,34.0482,34.0199,34.0387,44004.0
2023-05-22 14:00:00,36.09,36.09,36.07,36.09,26387.0,34.0387,34.0387,34.0199,34.0387,26387.0
2023-05-22 14:05:00,36.08,36.13,36.08,36.11,34965.0,34.0293,34.0765,34.0293,34.0576,34965.0
2023-05-22 14:10:00,36.11,36.13,36.09,36.09,29244.0,34.0576,34.0765,34.0387,34.0387,29244.0
2023-05-22 14:15:00,36.1,36.12,36.08,36.12,20622.0,34.0482,34.067,34.0293,34.067,20622.0
2023-05-22 14:20:00,36.11,36.15,36.1,36.12,38970.0,34.0576,34.0953,34.0482,34.067,38970.0
2023-05-22 14:25:00,36.12,36.12,36.06,36.07,25310.0,34.067,34.067,34.0105,34.0199,25310.0
2023-05-22 14:30:00,36.07,36.07,36.02,36.05,31385.0,34.0199,34.0199,33.9727,34.001,31385.0
2023-05-22 14:35:00,36.05,36.11,36.04,36.1,37854.0,34.001,34.0576,33.9916,34.0482,37854.0
2023-05-22 14:40:00,36.11,36.11,36.08,36.09,10295.0,34.0576,34.0576,34.0293,34.0387,10295.0
2023-05-22 14:45:00,36.09,36.13,36.08,36.12,34937.0,34.0387,34.0765,34.0293,34.067,34937.0
2023-05-22 14:50:00,36.12,36.14,36.11,36.14,53267.0,34.067,34.0859,34.0576,34.0859,53267.0
2023-05-22 14:55:00,36.13,36.14,36.04,36.06,78686.0,34.0765,34.0859,33.9916,34.0105,78686.0
2023-05-22 15:00:00,36.06,36.1,36.06,36.09,40171.0,34.0105,34.0482,34.0105,34.0387,40171.0
2023-05-22 15:05:00,36.09,36.09,36.05,36.07,32287.0,34.0387,34.0387,34.001,34.0199,32287.0
2023-05-22 15:10:00,36.06,36.09,36.06,36.08,52794.0,34.0105,34.0387,34.0105,34.0293,52794.0
2023-05-22 15:15:00,36.08,36.08,36.05,36.07,51535.0,34.0293,34.0293,34.001,34.0199,51535.0
2023-05-22 15:20:00,36.06,36.06,36.01,36.02,52024.0,34.0105,34.0105,33.9633,33.9727,52024.0
2023-05-22 15:25:00,36.02,36.04,36.0,36.04,62454.0,33.9727,33.9916,33.9539,33.9916,62454.0
2023-05-22 15:30:00,36.04,36.04,35.97,35.98,66642.0,33.9916,33.9916,33.9256,33.935,66642.0
2023-05-22 15:35:00,35.98,35.99,35.95,35.99,48835.0,33.935,33.9444,33.9067,33.9444,48835.0
2023-05-22 15:40:00,35.99,36.02,35.97,36.0,190798.0,33.9444,33.9727,33.9256,33.9539,190798.0
2023-05-22 15:45:00,36.0,36.0,35.94,35.94,108291.0,33.9539,33.9539,33.8973,33.8973,108291.0
2023-05-22 15:50:00,35.95,36.03,35.94,35.97,312327.0,33.9067,33.9822,33.8973,33.9256,312327.0
2023-05-22 15:55:00,35.97,36.01,35.94,36.0,365268.0,33.9256,33.9633,33.8973,33.9539,365268.0
2023-05-23 09:30:00,35.2,35.21,35.02,35.08,273879.0,33.1993,33.2088,33.0296,33.0862,273879.0
2023-05-23 09:35:00,35.08,35.32,35.02,35.31,152613.0,33.0862,33.3125,33.0296,33.3031,152613.0
2023-05-23 09:40:00,35.31,35.4,35.1,35.1,166546.0,33.3031,33.388,33.105,33.105,166546.0
2023-05-23 09:45:00,35.1,35.17,35.07,35.13,145978.0,33.105,33.171,33.0767,33.1333,145978.0
2023-05-23 09:50:00,35.13,35.21,35.09,35.18,102530.0,33.1333,33.2088,33.0956,33.1805,102530.0
2023-05-23 09:55:00,35.19,35.34,35.18,35.3,90162.0,33.1899,33.3314,33.1805,33.2936,90162.0
2023-05-23 10:00:00,35.3,35.43,35.28,35.33,111877.0,33.2936,33.4163,33.2748,33.3219,111877.0
2023-05-23 10:05:00,35.33,35.46,35.31,35.39,117590.0,33.3219,33.4446,33.3031,33.3785,117590.0
2023-05-23 10:10:00,35.4,35.42,35.3,35.34,69096.0,33.388,33.4068,33.2936,33.3314,69096.0
2023-05-23 10:15:00,35.34,35.42,35.3,35.35,59199.0,33.3314,33.4068,33.2936,33.3408,59199.0
2023-05-23 10:20:00,35.34,35.38,35.3,35.31,62361.0,33.3314,33.3691,33.2936,33.3031,62361.0
2023-05-23 10:25:00,35.31,35.37,35.26,35.35,55631.0,33.3031,33.3597,33.2559,33.3408,55631.0
2023-05-23 10:30:00,35.36,35.39,35.31,35.34,82724.0,33.3502,33.3785,33.3031,33.3314,82724.0
2023-05-23 10:35:00,35.35,35.4,35.3,35.4,45922.0,33.3408,33.388,33.2936,33.388,45922.0
2023-05-23 10:40:00,35.4,35.41,35.37,35.4,40971.0,33.388,33.3974,33.3597,33.388,40971.0
2023-05-23 10:45:00,35.41,35.45,35.38,35.42,43687.0,33.3974,33.4351,33.3691,33.4068,43687.0
2023-05-23 10:50:00,35.41,35.46,35.4,35.41,54351.0,33.3974,33.4446,33.388,33.3974,54351.0
2023-05-23 10:55:00,35.42,35.46,35.4,35.41,44940.0,33.4068,33.4446,33.388,33.3974,44940.0
2023-05-23 11:00:00,35.41,35.41,35.33,35.36,69113.0,33.3974,33.3974,33.3219,33.3502,69113.0
2023-05-23 11:05:00,35.35,35.36,35.31,35.34,35769.0,33.3408,33.3502,33.3031,33.3314,35769.0
2023-05-23 11:10:00,35.34,35.34,35.3,35.32,72398.0,33.3314,33.3314,33.2936,33.3125,72398.0
2023-05-23 11:15:00,35.32,35.36,35.3,35.3,59042.0,33.3125,33.3502,33.2936,33.2936,59042.0
2023-05-23 11:20:00,35.31,35.33,35.3,35.33,43934.0,33.3031,33.3219,33.2936,33.3219,43934.0
2023-05-23 11:25:00,35.32,35.43,35.32,35.42,57655.0,33.3125,33.4163,33.3125,33.4068,57655.0
2023-05-23 11:30:00,35.43,35.43,35.35,35.36,57356.0,33.4163,33.4163,33.3408,33.3502,57356.0
2023-05-23 11:35:00,35.36,35.48,35.35,35.45,56719.0,33.3502,33.4634,33.3408,33.4351,56719.0
2023-05-23 11:40:00,35.45,35.65,35.45,35.63,108256.0,33.4351,33.6238,33.4351,33.6049,108256.0
2023-05-23 11:45:00,35.64,35.7,35.56,35.57,125395.0,33.6143,33.6709,33.5389,33.5483,125395.0
2023-05-23 11:50:00,35.56,35.59,35.49,35.56,137611.0,33.5389,33.5672,33.4728,33.5389,137611.0
2023-05-23 11:55:00,35.55,35.58,35.5,35.54,32021.0,33.5294,33.5577,33.4823,33.52,32021.0
2023-05-23 12:00:00,35.55,35.58,35.5,35.52,45983.0,33.5294,33.5577,33.4823,33.5011,45983.0
2023-05-23 12:05:00,35.51,35.52,35.45,35.47,75309.0,33.4917,33.5011,33.4351,33.454,75309.0
2023-05-23 12:10:00,35.47,35.47,35.42,35.46,51116.0,33.454,33.454,33.4068,33.4446,51116.0
2023-05-23 12:15:00,35.45,35.45,35.37,35.38,36041.0,33.4351,33.4351,33.3597,33.3691,36041.0
2023-05-23 12:20:00,35.37,35.39,35.36,35.37,26489.0,33.3597,33.3785,33.3502,33.3597,26489.0
2023-05-23 12:25:00,35.37,35.4,35.35,35.39,42515.0,33.3597,33.388,33.3408,33.3785,42515.0
2023-05-23 12:30:00,35.39,35.39,35.3,35.33,37096.0,33.3785,33.3785,33.2936,33.3219,37096.0
2023-05-23 12:35:00,35.33,35.34,35.26,35.27,32731.0,33.3219,33.3314,33.2559,33.2654,32731.0
2023-05-23 12:40:00,35.27,35.29,35.21,35.22,55255.0,33.2654,33.2842,33.2088,33.2182,55255.0
2023-05-23 12:45:00,35.21,35.24,35.17,35.23,78522.0,33.2088,33.2371,33.171,33.2276,78522.0
2023-05-23 12:50:00,35.23,35.24,35.19,35.22,34508.0,33.2276,33.2371,33.1899,33.2182,34508.0
2023-05-23 12:55:00,35.21,35.25,35.2,35.22,60948.0,33.2088,33.2465,33.1993,33.2182,60948.0
2023-05-23 13:00:00,35.21,35.23,35.2,35.21,29824.0,33.2088,33.2276,33.1993,33.2088,29824.0
2023-05-23 13:05:00,35.2,35.28,35.2,35.27,33516.0,33.1993,33.2748,33.1993,33.2654,33516.0
2023-05-23 13:10:00,35.28,35.3,35.26,35.26,35295.0,33.2748,33.2936,33.2559,33.2559,35295.0
2023-05-23 13:15:00,35.26,35.3,35.26,35.26,31433.0,33.2559,33.2936,33.2559,33.2559,31433.0
2023-05-23 13:20:00,35.26,35.27,35.22,35.26,38568.0,33.2559,33.2654,33.2182,33.2559,38568.0
2023-05-23 13:25:00,35.26,35.26,35.17,35.18,52499.0,33.2559,33.2559,33.171,33.1805,52499.0
2023-05-23 13:30:00,35.18,35.18,35.14,35.16,74495.0,33.1805,33.1805,33.1427,33.1616,74495.0
2023-05-23 13:35:00,35.16,35.19,35.14,35.15,20299.0,33.1616,33.1899,33.1427,33.1522,20299.0
2023-05-23 13:40:00,35.14,35.21,35.14,35.19,43592.0,33.1427,33.2088,33.1427,33.1899,43592.0
2023-05-23 13:45:00,35.2,35.21,35.17,35.18,18784.0,33.1993,33.2088,33.171,33.1805,18784.0
2023-05-23 13:50:00,35.18,35.18,35.14,35.16,23135.0,33.1805,33.1805,33.1427,33.1616,23135.0
2023-05-23 13:55:00,35.16,35.18,35.14,35.18,40441.0,33.1616,33.1805,33.1427,33.1805,40441.0
2023-05-23 14:00:00,35.17,35.19,35.15,35.16,20570.0,33.171,33.1899,33.1522,33.1616,20570.0
2023-05-23 14:05:00,35.16,35.18,35.14,35.17,40344.0,33.1616,33.1805,33.1427,33.171,40344.0
2023-05-23 14:10:00,35.17,35.2,35.16,35.19,37308.0,33.171,33.1993,33.1616,33.1899,37308.0
2023-05-23 14:15:00,35.19,35.21,35.15,35.16,22206.0,33.1899,33.2088,33.1522,33.1616,22206.0
2023-05-23 14:20:00,35.16,35.17,35.08,35.09,107219.0,33.1616,33.171,33.0862,33.0956,107219.0
2023-05-23 14:25:00,35.09,35.12,35.05,35.09,60758.0,33.0956,33.1239,33.0579,33.0956,60758.0
2023-05-23 14:30:00,35.09,35.1,35.07,35.08,49096.0,33.0956,33.105,33.0767,33.0862,49096.0
2023-05-23 14:35:00,35.08,35.09,35.0,35.01,73462.0,33.0862,33.0956,33.0107,33.0201,73462.0
2023-05-23 14:40:00,35.01,35.04,35.0,35.04,62754.0,33.0201,33.0484,33.0107,33.0484,62754.0
2023-05-23 14:45:00,35.04,35.07,35.03,35.05,24707.0,33.0484,33.0767,33.039,33.0579,24707.0
2023-05-23 14:50:00,35.05,35.1,35.04,35.09,33665.0,33.0579,33.105,33.0484,33.0956,33665.0
2023-05-23 14:55:00,35.09,35.12,35.07,35.1,34709.0,33.0956,33.1239,33.0767,33.105,34709.0
2023-05-23 15:00:00,35.11,35.13,35.08,35.09,40211.0,33.1144,33.1333,33.0862,33.0956,40211.0
2023-05-23 15:05:00,35.09,35.11,35.08,35.11,22155.0,33.0956,33.1144,33.0862,33.1144,22155.0
2023-05-23 15:10:00,35.1,35.12,35.09,35.09,48691.0,33.105,33.1239,33.0956,33.0956,48691.0
2023-05-23 15:15:00,35.09,35.1,34.99,34.99,232369.0,33.0956,33.105,33.0013,33.0013,232369.0
2023-05-23 15:20:00,34.99,35.03,34.98,35.01,77352.0,33.0013,33.039,32.9918,33.0201,77352.0
2023-05-23 15:25:00,35.01,35.03,34.97,35.02,79893.0,33.0201,33.039,32.9824,33.0296,79893.0
2023-05-23 15:30:00,35.02,35.05,35.0,35.02,113550.0,33.0296,33.0579,33.0107,33.0296,113550.0
2023-05-23 15:35:00,35.02,35.04,35.0,35.0,91982.0,33.0296,33.0484,33.0107,33.0107,91982.0
2023-05-23 15:40:00,35.01,35.03,34.97,34.98,129604.0,33.0201,33.039,32.9824,32.9918,129604.0
2023-05-23 15:45:00,34.98,35.03,34.97,35.02,113738.0,32.9918,33.039,32.9824,33.0296,113738.0
2023-05-23 15:50:00,35.03,35.07,35.02,35.05,188493.0,33.039,33.0767,33.0296,33.0579,188493.0
2023-05-23 15:55:00,35.05,35.08,35.02,35.04,323980.0,33.0579,33.0862,33.0296,33.0484,323980.0
2023-05-24 09:30:00,34.38,34.68,34.17,34.51,406050.0,32.4259,32.7089,32.2279,32.5485,406050.0
2023-05-24 09:35:00,34.51,34.61,34.31,34.48,188432.0,32.5485,32.6429,32.3599,32.5203,188432.0
2023-05-24 09:40:00,34.48,34.53,34.21,34.28,345010.0,32.5203,32.5674,32.2656,32.3316,345010.0
2023-05-24 09:45:00,34.29,34.32,34.15,34.25,277012.0,32.3411,32.3693,32.209,32.3033,277012.0
2023-05-24 09:50:00,34.24,34.27,33.92,33.96,274324.0,32.2939,32.3222,31.9921,32.0298,274324.0
2023-05-24 09:55:00,33.96,33.99,33.88,33.91,214926.0,32.0298,32.0581,31.9544,31.9827,214926.0
2023-05-24 10:00:00,33.91,33.96,33.8,33.83,302217.0,31.9827,32.0298,31.8789,31.9072,302217.0
2023-05-24 10:05:00,33.83,33.84,33.78,33.79,230169.0,31.9072,31.9166,31.86,31.8695,230169.0
2023-05-24 10:10:00,33.8,33.89,33.79,33.89,207689.0,31.8789,31.9638,31.8695,31.9638,207689.0
2023-05-24 10:15:00,33.89,33.93,33.83,33.89,180053.0,31.9638,32.0015,31.9072,31.9638,180053.0
2023-05-24 10:20:00,33.89,33.95,33.78,33.85,424729.0,31.9638,32.0204,31.86,31.9261,424729.0
2023-05-24 10:25:00,33.84,33.84,33.66,33.68,321750.0,31.9166,31.9166,31.7469,31.7657,321750.0
2023-05-24 10:30:00,33.68,33.68,33.57,33.58,428863.0,31.7657,31.7657,31.662,31.6714,428863.0
2023-05-24 10:35:00,33.57,33.65,33.52,33.57,450356.0,31.662,31.7374,31.6148,31.662,450356.0
2023-05-24 10:40:00,33.57,33.64,33.51,33.59,262456.0,31.662,31.728,31.6054,31.6808,262456.0
2023-05-24 10:45:00,33.59,33.61,33.51,33.61,153701.0,31.6808,31.6997,31.6054,31.6997,153701.0
2023-05-24 10:50:00,33.61,33.69,33.56,33.67,163425.0,31.6997,31.7752,31.6525,31.7563,163425.0
2023-05-24 10:55:00,33.66,33.73,33.64,33.73,131738.0,31.7469,31.8129,31.728,31.8129,131738.0
2023-05-24 11:00:00,33.72,33.73,33.6,33.62,99907.0,31.8034,31.8129,31.6903,31.7091,99907.0
2023-05-24 11:05:00,33.63,33.67,33.6,33.65,70835.0,31.7186,31.7563,31.6903,31.7374,70835.0
2023-05-24 11:10:00,33.65,33.78,33.63,33.76,154858.0,31.7374,31.86,31.7186,31.8412,154858.0
2023-05-24 11:15:00,33.76,33.84,33.75,33.79,105768.0,31.8412,31.9166,31.8317,31.8695,105768.0
2023-05-24 11:20:00,33.79,33.92,33.78,33.9,95913.0,31.8695,31.9921,31.86,31.9732,95913.0
2023-05-24 11:25:00,33.9,34.0,33.88,33.97,139099.0,31.9732,32.0675,31.9544,32.0392,139099.0
2023-05-24 11:30:00,33.97,34.04,33.93,34.04,103599.0,32.0392,32.1053,32.0015,32.1053,103599.0
2023-05-24 11:35:00,34.04,34.04,33.92,33.92,105167.0,32.1053,32.1053,31.9921,31.9921,105167.0
2023-05-24 11:40:00,33.93,33.93,33.83,33.86,102328.0,32.0015,32.0015,31.9072,31.9355,102328.0
2023-05-24 11:45:00,33.86,33.88,33.81,33.88,75314.0,31.9355,31.9544,31.8883,31.9544,75314.0
2023-05-24 11:50:00,33.88,33.91,33.83,33.91,63035.0,31.9544,31.9827,31.9072,31.9827,63035.0
2023-05-24 11:55:00,33.91,33.98,33.9,33.95,64822.0,31.9827,32.0487,31.9732,32.0204,64822.0
2023-05-24 12:00:00,33.95,33.98,33.93,33.94,67149.0,32.0204,32.0487,32.0015,32.0109,67149.0
2023-05-24 12:05:00,33.94,34.05,33.92,34.01,126827.0,32.0109,32.1147,31.9921,32.077,126827.0
2023-05-24 12:10:00,34.01,34.03,33.98,34.02,101948.0,32.077,32.0958,32.0487,32.0864,101948.0
2023-05-24 12:15:00,34.01,34.05,33.98,34.01,87055.0,32.077,32.1147,32.0487,32.077,87055.0
2023-05-24 12:20:00,34.01,34.04,33.97,33.99,96234.0,32.077,32.1053,32.0392,32.0581,96234.0
2023-05-24 12:25:00,34.0,34.03,33.97,33.98,47348.0,32.0675,32.0958,32.0392,32.0487,47348.0
2023-05-24 12:30:00,33.98,34.03,33.97,33.98,64106.0,32.0487,32.0958,32.0392,32.0487,64106.0
2023-05-24 12:35:00,33.98,34.0,33.93,33.99,73072.0,32.0487,32.0675,32.0015,32.0581,73072.0
2023-05-24 12:40:00,34.0,34.03,33.95,33.95,55053.0,32.0675,32.0958,32.0204,32.0204,55053.0
2023-05-24 12:45:00,33.95,33.98,33.94,33.95,56566.0,32.0204,32.0487,32.0109,32.0204,56566.0
2023-05-24 12:50:00,33.96,34.0,33.95,34.0,55000.0,32.0298,32.0675,32.0204,32.0675,55000.0
2023-05-24 12:55:00,34.01,34.02,33.99,34.02,45893.0,32.077,32.0864,32.0581,32.0864,45893.0
2023-05-24 13:00:00,34.02,34.07,34.0,34.02,53760.0,32.0864,32.1336,32.0675,32.0864,53760.0
2023-05-24 13:05:00,34.02,34.04,33.98,33.98,43255.0,32.0864,32.1053,32.0487,32.0487,43255.0
2023-05-24 13:10:00,33.98,33.98,33.91,33.93,74984.0,32.0487,32.0487,31.9827,32.0015,74984.0
2023-05-24 13:15:00,33.92,33.99,33.9,33.98,55595.0,31.9921,32.0581,31.9732,32.0487,55595.0
2023-05-24 13:20:00,33.99,34.03,33.98,34.01,79866.0,32.0581,32.0958,32.0487,32.077,79866.0
2023-05-24 13:25:00,34.0,34.01,33.95,33.99,75215.0,32.0675,32.077,32.0204,32.0581,75215.0
2023-05-24 13:30:00,34.0,34.03,33.98,34.01,55059.0,32.0675,32.0958,32.0487,32.077,55059.0
2023-05-24 13:35:00,34.0,34.02,33.92,33.93,37985.0,32.0675,32.0864,31.9921,32.0015,37985.0
2023-05-24 13:40:00,33.93,33.95,33.87,33.9,70546.0,32.0015,32.0204,31.9449,31.9732,70546.0
2023-05-24 13:45:00,33.89,33.91,33.81,33.82,141865.0,31.9638,31.9827,31.8883,31.8978,141865.0
2023-05-24 13:50:00,33.82,33.83,33.76,33.77,104441.0,31.8978,31.9072,31.8412,31.8506,104441.0
2023-05-24 13:55:00,33.78,33.78,33.71,33.74,61463.0,31.86,31.86,31.794,31.8223,61463.0
2023-05-24 14:00:00,33.74,33.77,33.67,33.69,106947.0,31.8223,31.8506,31.7563,31.7752,106947.0
2023-05-24 14:05:00,33.69,33.74,33.68,33.69,75934.0,31.7752,31.8223,31.7657,31.7752,75934.0
2023-05-24 14:10:00,33.69,33.71,33.61,33.62,173201.0,31.7752,31.794,31.6997,31.7091,173201.0
2023-05-24 14:15:00,33.61,33.67,33.61,33.67,147960.0,31.6997,31.7563,31.6997,31.7563,147960.0
2023-05-24 14:20:00,33.68,33.69,33.64,33.69,155055.0,31.7657,31.7752,31.728,31.7752,155055.0
2023-05-24 14:25:00,33.69,33.69,33.62,33.66,142889.0,31.7752,31.7752,31.7091,31.7469,142889.0
2023-05-24 14:30:00,33.67,33.69,33.64,33.69,165419.0,31.7563,31.7752,31.728,31.7752,165419.0
2023-05-24 14:35:00,33.69,33.78,33.68,33.76,140243.0,31.7752,31.86,31.7657,31.8412,140243.0
2023-05-24 14:40:00,33.77,33.78,33.72,33.75,71960.0,31.8506,31.86,31.8034,31.8317,71960.0
2023-05-24 14:45:00,33.75,33.76,33.68,33.7,56170.0,31.8317,31.8412,31.7657,31.7846,56170.0
2023-05-24 14:50:00,33.7,33.76,33.69,33.73,116332.0,31.7846,31.8412,31.7752,31.8129,116332.0
2023-05-24 14:55:00,33.74,33.74,33.69,33.7,49806.0,31.8223,31.8223,31.7752,31.7846,49806.0
2023-05-24 15:00:00,33.7,33.71,33.67,33.7,90209.0,31.7846,31.794,31.7563,31.7846,90209.0
2023-05-24 15:05:00,33.71,33.83,33.68,33.82,592045.0,31.794,31.9072,31.7657,31.8978,592045.0
2023-05-24 15:10:00,33.81,33.83,33.77,33.77,62249.0,31.8883,31.9072,31.8506,31.8506,62249.0
2023-05-24 15:15:00,33.77,33.86,33.74,33.86,59469.0,31.8506,31.9355,31.8223,31.9355,59469.0
2023-05-24 15:20:00,33.86,33.93,33.85,33.9,94081.0,31.9355,32.0015,31.9261,31.9732,94081.0
2023-05-24 15:25:00,33.9,33.91,33.86,33.88,64977.0,31.9732,31.9827,31.9355,31.9544,64977.0
2023-05-24 15:30:00,33.88,33.93,33.86,33.91,88456.0,31.9544,32.0015,31.9355,31.9827,88456.0
2023-05-24 15:35:00,33.92,33.92,33.87,33.91,84394.0,31.9921,31.9921,31.9449,31.9827,84394.0
2023-05-24 15:40:00,33.92,33.93,33.87,33.88,78660.0,31.9921,32.0015,31.9449,31.9544,78660.0
2023-05-24 15:45:00,33.88,33.91,33.83,33.88,170697.0,31.9544,31.9827,31.9072,31.9544,170697.0
2023-05-24 15:50:00,33.88,33.89,33.83,33.86,219946.0,31.9544,31.9638,31.9072,31.9355,219946.0
2023-05-24 15:55:00,33.87,33.91,33.86,33.87,396187.0,31.9449,31.9827,31.9355,31.9449,396187.0
2023-05-25 09:30:00,33.3,33.32,32.94,33.16,669068.0,31.4073,31.4262,31.0678,31.2753,669068.0
2023-05-25 09:35:00,33.16,33.32,33.15,33.19,269144.0,31.2753,31.4262,31.2658,31.3036,269144.0
2023-05-25 09:40:00,33.18,33.34,33.17,33.19,341036.0,31.2941,31.445,31.2847,31.3036,341036.0
2023-05-25 09:45:00,33.19,33.19,33.01,33.16,333731.0,31.3036,31.3036,31.1338,31.2753,333731.0
2023-05-25 09:50:00,33.16,33.23,33.05,33.23,241341.0,31.2753,31.3413,31.1715,31.3413,241341.0
2023-05-25 09:55:00,33.23,33.24,33.13,33.18,116684.0,31.3413,31.3507,31.247,31.2941,116684.0
2023-05-25 10:00:00,33.18,33.19,33.09,33.18,151544.0,31.2941,31.3036,31.2093,31.2941,151544.0
2023-05-25 10:05:00,33.17,33.18,33.03,33.04,94338.0,31.2847,31.2941,31.1527,31.1621,94338.0
2023-05-25 10:10:00,33.04,33.05,32.88,32.9,164588.0,31.1621,31.1715,31.0112,31.0301,164588.0
2023-05-25 10:15:00,32.89,33.02,32.88,32.99,173814.0,31.0206,31.1432,31.0112,31.1149,173814.0
2023-05-25 10:20:00,32.99,33.02,32.91,32.93,151567.0,31.1149,31.1432,31.0395,31.0584,151567.0
2023-05-25 10:25:00,32.93,33.02,32.91,32.93,79806.0,31.0584,31.1432,31.0395,31.0584,79806.0
2023-05-25 10:30:00,32.93,32.94,32.82,32.84,135809.0,31.0584,31.0678,30.9546,30.9735,135809.0
2023-05-25 10:35:00,32.84,32.96,32.82,32.95,149656.0,30.9735,31.0866,30.9546,31.0772,149656.0
2023-05-25 10:40:00,32.95,32.97,32.88,32.97,89810.0,31.0772,31.0961,31.0112,31.0961,89810.0
2023-05-25 10:45:00,32.97,33.03,32.96,32.98,155527.0,31.0961,31.1527,31.0866,31.1055,155527.0
2023-05-25 10:50:00,32.98,33.14,32.97,33.13,185810.0,31.1055,31.2564,31.0961,31.247,185810.0
2023-05-25 10:55:00,33.14,33.16,33.09,33.13,89039.0,31.2564,31.2753,31.2093,31.247,89039.0
2023-05-25 11:00:00,33.14,33.14,33.04,33.05,70486.0,31.2564,31.2564,31.1621,31.1715,70486.0
2023-05-25 11:05:00,33.05,33.09,33.0,33.03,61123.0,31.1715,31.2093,31.1244,31.1527,61123.0
2023-05-25 11:10:00,33.02,33.04,33.0,33.01,99507.0,31.1432,31.1621,31.1244,31.1338,99507.0
2023-05-25 11:15:00,33.02,33.02,32.92,32.99,202346.0,31.1432,31.1432,31.0489,31.1149,202346.0
2023-05-25 11:20:00,32.99,33.01,32.93,32.96,73365.0,31.1149,31.1338,31.0584,31.0866,73365.0
2023-05-25 11:25:00,32.96,32.97,32.86,32.91,169435.0,31.0866,31.0961,30.9923,31.0395,169435.0
2023-05-25 11:30:00,32.91,32.91,32.83,32.84,94062.0,31.0395,31.0395,30.964,30.9735,94062.0
2023-05-25 11:35:00,32.83,32.85,32.7,32.71,117149.0,30.964,30.9829,30.8414,30.8509,117149.0
2023-05-25 11:40:00,32.7,32.71,32.5,32.52,263378.0,30.8414,30.8509,30.6528,30.6717,263378.0
2023-05-25 11:45:00,32.52,32.66,32.47,32.65,307138.0,30.6717,30.8037,30.6245,30.7943,307138.0
2023-05-25 11:50:00,32.64,32.65,32.55,32.55,105301.0,30.7848,30.7943,30.6999,30.6999,105301.0
2023-05-25 11:55:00,32.55,32.62,32.55,32.57,101588.0,30.6999,30.766,30.6999,30.7188,101588.0
2023-05-25 12:00:00,32.57,32.58,32.45,32.51,215992.0,30.7188,30.7282,30.6056,30.6622,215992.0
2023-05-25 12:05:00,32.51,32.54,32.4,32.41,161639.0,30.6622,30.6905,30.5585,30.5679,161639.0
2023-05-25 12:10:00,32.41,32.45,32.33,32.38,166735.0,30.5679,30.6056,30.4925,30.5396,166735.0
2023-05-25 12:15:00,32.39,32.46,32.34,32.43,135412.0,30.549,30.6151,30.5019,30.5868,135412.0
2023-05-25 12:20:00,32.43,32.45,32.35,32.38,132513.0,30.5868,30.6056,30.5113,30.5396,132513.0
2023-05-25 12:25:00,32.37,32.45,32.36,32.44,74976.0,30.5302,30.6056,30.5207,30.5962,74976.0
2023-05-25 12:30:00,32.43,32.47,32.38,32.4,130898.0,30.5868,30.6245,30.5396,30.5585,130898.0
2023-05-25 12:35:00,32.4,32.5,32.39,32.48,146019.0,30.5585,30.6528,30.549,30.6339,146019.0
2023-05-25 12:40:00,32.48,32.56,32.47,32.52,101709.0,30.6339,30.7094,30.6245,30.6717,101709.0
2023-05-25 12:45:00,32.52,32.56,32.46,32.55,95950.0,30.6717,30.7094,30.6151,30.6999,95950.0
2023-05-25 12:50:00,32.55,32.56,32.49,32.51,45614.0,30.6999,30.7094,30.6434,30.6622,45614.0
2023-05-25 12:55:00,32.51,32.55,32.45,32.46,77700.0,30.6622,30.6999,30.6056,30.6151,77700.0
2023-05-25 13:00:00,32.46,32.49,32.45,32.48,78095.0,30.6151,30.6434,30.6056,30.6339,78095.0
2023-05-25 13:05:00,32.48,32.5,32.47,32.48,97526.0,30.6339,30.6528,30.6245,30.6339,97526.0
2023-05-25 13:10:00,32.49,32.51,32.47,32.49,153642.0,30.6434,30.6622,30.6245,30.6434,153642.0
2023-05-25 13:15:00,32.5,32.51,32.45,32.46,111875.0,30.6528,30.6622,30.6056,30.6151,111875.0
2023-05-25 13:20:00,32.46,32.51,32.45,32.51,49550.0,30.6151,30.6622,30.6056,30.6622,49550.0
2023-05-25 13:25:00,32.5,32.53,32.48,32.51,69205.0,30.6528,30.6811,30.6339,30.6622,69205.0
2023-05-25 13:30:00,32.51,32.51,32.41,32.41,137712.0,30.6622,30.6622,30.5679,30.5679,137712.0
2023-05-25 13:35:00,32.41,32.48,32.41,32.46,125204.0,30.5679,30.6339,30.5679,30.6151,125204.0
2023-05-25 13:40:00,32.46,32.49,32.45,32.48,45901.0,30.6151,30.6434,30.6056,30.6339,45901.0
2023-05-25 13:45:00,32.48,32.49,32.43,32.46,35503.0,30.6339,30.6434,30.5868,30.6151,35503.0
2023-05-25 13:50:00,32.47,32.47,32.43,32.44,46267.0,30.6245,30.6245,30.5868,30.5962,46267.0
2023-05-25 13:55:00,32.44,32.44,32.39,32.44,63442.0,30.5962,30.5962,30.549,30.5962,63442.0
2023-05-25 14:00:00,32.44,32.5,32.43,32.48,139763.0,30.5962,30.6528,30.5868,30.6339,139763.0
2023-05-25 14:05:00,32.48,32.49,32.4,32.43,47455.0,30.6339,30.6434,30.5585,30.5868,47455.0
2023-05-25 14:10:00,32.43,32.47,32.41,32.47,46162.0,30.5868,30.6245,30.5679,30.6245,46162.0
2023-05-25 14:15:00,32.47,32.48,32.44,32.47,41834.0,30.6245,30.6339,30.5962,30.6245,41834.0
2023-05-25 14:20:00,32.47,32.48,32.42,32.44,73842.0,30.6245,30.6339,30.5773,30.5962,73842.0
2023-05-25 14:25:00,32.43,32.48,32.43,32.44,61275.0,30.5868,30.6339,30.5868,30.5962,61275.0
2023-05-25 14:30:00,32.44,32.44,32.37,32.38,119966.0,30.5962,30.5962,30.5302,30.5396,119966.0
2023-05-25 14:35:00,32.38,32.39,32.35,32.37,57512.0,30.5396,30.549,30.5113,30.5302,57512.0
2023-05-25 14:40:00,32.38,32.38,32.33,32.35,68416.0,30.5396,30.5396,30.4925,30.5113,68416.0
2023-05-25 14:45:00,32.34,32.36,32.29,32.34,126060.0,30.5019,30.5207,30.4547,30.5019,126060.0
2023-05-25 14:50:00,32.34,32.38,32.33,32.37,48592.0,30.5019,30.5396,30.4925,30.5302,48592.0
2023-05-25 14:55:00,32.37,32.37,32.33,32.34,45888.0,30.5302,30.5302,30.4925,30.5019,45888.0
2023-05-25 15:00:00,32.34,32.48,32.33,32.48,146478.0,30.5019,30.6339,30.4925,30.6339,146478.0
2023-05-25 15:05:00,32.48,32.51,32.45,32.51,277218.0,30.6339,30.6622,30.6056,30.6622,277218.0
2023-05-25 15:10:00,32.51,32.56,32.48,32.5,171374.0,30.6622,30.7094,30.6339,30.6528,171374.0
2023-05-25 15:15:00,32.5,32.51,32.43,32.49,118273.0,30.6528,30.6622,30.5868,30.6434,118273.0
2023-05-25 15:20:00,32.48,32.51,32.48,32.49,83846.0,30.6339,30.6622,30.6339,30.6434,83846.0
2023-05-25 15:25:00,32.49,32.53,32.48,32.5,83714.0,30.6434,30.6811,30.6339,30.6528,83714.0
2023-05-25 15:30:00,32.5,32.53,32.48,32.49,141539.0,30.6528,30.6811,30.6339,30.6434,141539.0
2023-05-25 15:35:00,32.5,32.52,32.47,32.51,149291.0,30.6528,30.6717,30.6245,30.6622,149291.0
2023-05-25 15:40:00,32.51,32.51,32.45,32.46,196153.0,30.6622,30.6622,30.6056,30.6151,196153.0
2023-05-25 15:45:00,32.46,32.47,32.42,32.43,236547.0,30.6151,30.6245,30.5773,30.5868,236547.0
2023-05-25 15:50:00,32.42,32.5,32.42,32.45,316981.0,30.5773,30.6528,30.5773,30.6056,316981.0
2023-05-25 15:55:00,32.45,32.45,32.41,32.44,559603.0,30.6056,30.6056,30.5679,30.5962,559603.0
2023-05-26 09:30:00,33.04,33.14,32.49,32.49,437930.0,31.1621,31.2564,30.6434,30.6434,437930.0
2023-05-26 09:35:00,32.48,32.82,32.45,32.78,215293.0,30.6339,30.9546,30.6056,30.9169,215293.0
2023-05-26 09:40:00,32.76,32.96,32.76,32.89,136307.0,30.898,31.0866,30.898,31.0206,136307.0
2023-05-26 09:45:00,32.9,32.97,32.71,32.71,166681.0,31.0301,31.0961,30.8509,30.8509,166681.0
2023-05-26 09:50:00,32.72,32.83,32.67,32.8,156276.0,30.8603,30.964,30.8131,30.9357,156276.0
2023-05-26 09:55:00,32.8,32.84,32.73,32.78,102330.0,30.9357,30.9735,30.8697,30.9169,102330.0
2023-05-26 10:00:00,32.78,33.0,32.77,33.0,203036.0,30.9169,31.1244,30.9074,31.1244,203036.0
2023-05-26 10:05:00,33.01,33.02,32.92,33.0,151383.0,31.1338,31.1432,31.0489,31.1244,151383.0
2023-05-26 10:10:00,33.0,33.01,32.88,32.91,115571.0,31.1244,31.1338,31.0112,31.0395,115571.0
2023-05-26 10:15:00,32.9,33.09,32.9,33.06,140717.0,31.0301,31.2093,31.0301,31.181,140717.0
2023-05-26 10:20:00,33.05,33.16,33.01,33.11,179696.0,31.1715,31.2753,31.1338,31.2281,179696.0
2023-05-26 10:25:00,33.12,33.21,33.08,33.2,161227.0,31.2376,31.3224,31.1998,31.313,161227.0
2023-05-26 10:30:00,33.2,33.25,33.09,33.11,170871.0,31.313,31.3602,31.2093,31.2281,170871.0
2023-05-26 10:35:00,33.11,33.22,33.08,33.21,91196.0,31.2281,31.3319,31.1998,31.3224,91196.0
2023-05-26 10:40:00,33.21,33.29,33.18,33.26,125085.0,31.3224,31.3979,31.2941,31.3696,125085.0
2023-05-26 10:45:00,33.26,33.34,33.24,33.3,158849.0,31.3696,31.445,31.3507,31.4073,158849.0
2023-05-26 10:50:00,33.31,33.34,33.28,33.31,163225.0,31.4168,31.445,31.3885,31.4168,163225.0
2023-05-26 10:55:00,33.3,33.36,33.29,33.33,94805.0,31.4073,31.4639,31.3979,31.4356,94805.0
2023-05-26 11:00:00,33.34,33.36,33.27,33.3,113364.0,31.445,31.4639,31.379,31.4073,113364.0
2023-05-26 11:05:00,33.3,33.34,33.26,33.34,102066.0,31.4073,31.445,31.3696,31.445,102066.0
2023-05-26 11:10:00,33.34,33.4,33.31,33.38,105995.0,31.445,31.5016,31.4168,31.4828,105995.0
2023-05-26 11:15:00,33.37,33.37,33.29,33.3,51407.0,31.4733,31.4733,31.3979,31.4073,51407.0
2023-05-26 11:20:00,33.3,33.33,33.26,33.27,127677.0,31.4073,31.4356,31.3696,31.379,127677.0
2023-05-26 11:25:00,33.27,33.33,33.23,33.3,173952.0,31.379,31.4356,31.3413,31.4073,173952.0
2023-05-26 11:30:00,33.3,33.3,33.24,33.28,43976.0,31.4073,31.4073,31.3507,31.3885,43976.0
2023-05-26 11:35:00,33.29,33.32,33.26,33.3,112615.0,31.3979,31.4262,31.3696,31.4073,112615.0
2023-05-26 11:40:00,33.3,33.3,33.23,33.26,62782.0,31.4073,31.4073,31.3413,31.3696,62782.0
2023-05-26 11:45:00,33.26,33.26,33.16,33.18,93867.0,31.3696,31.3696,31.2753,31.2941,93867.0
2023-05-26 11:50:00,33.19,33.19,33.1,33.17,71417.0,31.3036,31.3036,31.2187,31.2847,71417.0
2023-05-26 11:55:00,33.17,33.24,33.17,33.23,65901.0,31.2847,31.3507,31.2847,31.3413,65901.0
2023-05-26 12:00:00,33.23,33.27,33.22,33.23,38784.0,31.3413,31.379,31.3319,31.3413,38784.0
2023-05-26 12:05:00,33.22,33.24,33.14,33.16,99888.0,31.3319,31.3507,31.2564,31.2753,99888.0
2023-05-26 12:10:00,33.16,33.2,33.15,33.16,49602.0,31.2753,31.313,31.2658,31.2753,49602.0
2023-05-26 12:15:00,33.15,33.17,33.08,33.12,64280.0,31.2658,31.2847,31.1998,31.2376,64280.0
2023-05-26 12:20:00,33.11,33.19,33.1,33.18,32497.0,31.2281,31.3036,31.2187,31.2941,32497.0
2023-05-26 12:25:00,33.18,33.2,33.16,33.2,31063.0,31.2941,31.313,31.2753,31.313,31063.0
2023-05-26 12:30:00,33.19,33.19,33.15,33.17,23334.0,31.3036,31.3036,31.2658,31.2847,23334.0
2023-05-26 12:35:00,33.17,33.21,33.16,33.18,49600.0,31.2847,31.3224,31.2753,31.2941,49600.0
2023-05-26 12:40:00,33.17,33.17,33.13,33.14,30945.0,31.2847,31.2847,31.247,31.2564,30945.0
2023-05-26 12:45:00,33.14,33.18,33.13,33.17,37266.0,31.2564,31.2941,31.247,31.2847,37266.0
2023-05-26 12:50:00,33.17,33.18,33.14,33.16,55297.0,31.2847,31.2941,31.2564,31.2753,55297.0
2023-05-26 12:55:00,33.16,33.18,33.15,33.18,29310.0,31.2753,31.2941,31.2658,31.2941,29310.0
2023-05-26 13:00:00,33.18,33.18,33.15,33.16,20723.0,31.2941,31.2941,31.2658,31.2753,20723.0
2023-05-26 13:05:00,33.17,33.23,33.16,33.22,35498.0,31.2847,31.3413,31.2753,31.3319,35498.0
2023-05-26 13:10:00,33.22,33.25,33.21,33.21,30019.0,31.3319,31.3602,31.3224,31.3224,30019.0
2023-05-26 13:15:00,33.22,33.24,33.17,33.19,52826.0,31.3319,31.3507,31.2847,31.3036,52826.0
2023-05-26 13:20:00,33.19,33.2,33.16,33.2,44961.0,31.3036,31.313,31.2753,31.313,44961.0
2023-05-26 13:25:00,33.2,33.2,33.17,33.19,26570.0,31.313,31.313,31.2847,31.3036,26570.0
2023-05-26 13:30:00,33.18,33.24,33.18,33.21,46131.0,31.2941,31.3507,31.2941,31.3224,46131.0
2023-05-26 13:35:00,33.2,33.22,33.18,33.21,34490.0,31.313,31.3319,31.2941,31.3224,34490.0
2023-05-26 13:40:00,33.21,33.22,33.13,33.15,37929.0,31.3224,31.3319,31.247,31.2658,37929.0
2023-05-26 13:45:00,33.15,33.18,33.12,33.17,30553.0,31.2658,31.2941,31.2376,31.2847,30553.0
2023-05-26 13:50:00,33.16,33.18,33.14,33.15,31480.0,31.2753,31.2941,31.2564,31.2658,31480.0
2023-05-26 13:55:00,33.15,33.18,33.1,33.11,98421.0,31.2658,31.2941,31.2187,31.2281,98421.0
2023-05-26 14:00:00,33.11,33.14,33.1,33.13,25462.0,31.2281,31.2564,31.2187,31.247,25462.0
2023-05-26 14:05:00,33.13,33.15,33.09,33.09,40694.0,31.247,31.2658,31.2093,31.2093,40694.0
2023-05-26 14:10:00,33.09,33.16,33.09,33.15,98418.0,31.2093,31.2753,31.2093,31.2658,98418.0
2023-05-26 14:15:00,33.15,33.16,33.12,33.13,81001.0,31.2658,31.2753,31.2376,31.247,81001.0
2023-05-26 14:20:00,33.12,33.13,33.08,33.11,134827.0,31.2376,31.247,31.1998,31.2281,134827.0
2023-05-26 14:25:00,33.11,33.13,33.09,33.13,25004.0,31.2281,31.247,31.2093,31.247,25004.0
2023-05-26 14:30:00,33.13,33.17,33.12,33.16,43075.0,31.247,31.2847,31.2376,31.2753,43075.0
2023-05-26 14:35:00,33.16,33.19,33.16,33.18,16986.0,31.2753,31.3036,31.2753,31.2941,16986.0
2023-05-26 14:40:00,33.18,33.18,33.15,33.16,24411.0,31.2941,31.2941,31.2658,31.2753,24411.0
2023-05-26 14:45:00,33.17,33.19,33.15,33.17,39822.0,31.2847,31.3036,31.2658,31.2847,39822.0
2023-05-26 14:50:00,33.16,33.17,33.14,33.16,32929.0,31.2753,31.2847,31.2564,31.2753,32929.0
2023-05-26 14:55:00,33.15,33.17,33.12,33.13,59230.0,31.2658,31.2847,31.2376,31.247,59230.0
2023-05-26 15:00:00,33.13,33.18,33.12,33.18,35634.0,31.247,31.2941,31.2376,31.2941,35634.0
2023-05-26 15:05:00,33.18,33.21,33.13,33.18,182347.0,31.2941,31.3224,31.247,31.2941,182347.0
2023-05-26 15:10:00,33.17,33.18,33.09,33.11,130922.0,31.2847,31.2941,31.2093,31.2281,130922.0
2023-05-26 15:15:00,33.11,33.12,33.09,33.11,52411.0,31.2281,31.2376,31.2093,31.2281,52411.0
2023-05-26 15:20:00,33.11,33.13,33.08,33.11,59366.0,31.2281,31.247,31.1998,31.2281,59366.0
2023-05-26 15:25:00,33.12,33.12,33.08,33.09,96235.0,31.2376,31.2376,31.1998,31.2093,96235.0
2023-05-26 15:30:00,33.1,33.1,33.06,33.09,63633.0,31.2187,31.2187,31.181,31.2093,63633.0
2023-05-26 15:35:00,33.09,33.09,33.01,33.05,76868.0,31.2093,31.2093,31.1338,31.1715,76868.0
2023-05-26 15:40:00,33.04,33.1,33.03,33.09,192518.0,31.1621,31.2187,31.1527,31.2093,192518.0
2023-05-26 15:45:00,33.09,33.11,33.06,33.09,201579.0,31.2093,31.2281,31.181,31.2093,201579.0
2023-05-26 15:50:00,33.09,33.11,33.05,33.11,231926.0,31.2093,31.2281,31.1715,31.2281,231926.0
2023-05-26 15:55:00,33.1,33.14,33.08,33.11,369537.0,31.2187,31.2564,31.1998,31.2281,369537.0
2023-05-30 09:30:00,32.99,33.07,32.89,32.94,308631.0,31.1149,31.1904,31.0206,31.0678,308631.0
2023-05-30 09:35:00,32.95,33.08,32.95,32.99,187348.0,31.0772,31.1998,31.0772,31.1149,187348.0
2023-05-30 09:40:00,32.99,33.07,32.91,33.01,270881.0,31.1149,31.1904,31.0395,31.1338,270881.0
2023-05-30 09:45:00,33.01,33.05,32.95,33.0,245051.0,31.1338,31.1715,31.0772,31.1244,245051.0
2023-05-30 09:50:00,33.0,33.0,32.65,32.71,292920.0,31.1244,31.1244,30.7943,30.8509,292920.0
2023-05-30 09:55:00,32.72,32.73,32.47,32.5,241652.0,30.8603,30.8697,30.6245,30.6528,241652.0
2023-05-30 10:00:00,32.48,32.53,32.34,32.43,247639.0,30.6339,30.6811,30.5019,30.5868,247639.0
2023-05-30 10:05:00,32.43,32.47,32.39,32.42,195510.0,30.5868,30.6245,30.549,30.5773,195510.0
2023-05-30 10:10:00,32.41,32.46,32.36,32.38,236854.0,30.5679,30.6151,30.5207,30.5396,236854.0
2023-05-30 10:15:00,32.38,32.39,32.23,32.33,395904.0,30.5396,30.549,30.3981,30.4925,395904.0
2023-05-30 10:20:00,32.34,32.45,32.28,32.31,222821.0,30.5019,30.6056,30.4453,30.4736,222821.0
2023-05-30 10:25:00,32.32,32.32,32.15,32.18,321568.0,30.483,30.483,30.3227,30.351,321568.0
2023-05-30 10:30:00,32.19,32.22,32.11,32.2,264545.0,30.3604,30.3887,30.285,30.3698,264545.0
2023-05-30 10:35:00,32.2,32.24,32.15,32.19,117759.0,30.3698,30.4076,30.3227,30.3604,117759.0
2023-05-30 10:40:00,32.19,32.26,32.06,32.07,349684.0,30.3604,30.4264,30.2378,30.2472,349684.0
2023-05-30 10:45:00,32.07,32.2,32.06,32.19,183669.0,30.2472,30.3698,30.2378,30.3604,183669.0
2023-05-30 10:50:00,32.2,32.27,32.12,32.13,165821.0,30.3698,30.4359,30.2944,30.3038,165821.0
2023-05-30 10:55:00,32.13,32.19,32.04,32.04,189455.0,30.3038,30.3604,30.2189,30.2189,189455.0
2023-05-30 11:00:00,32.05,32.12,32.04,32.1,193020.0,30.2284,30.2944,30.2189,30.2755,193020.0
2023-05-30 11:05:00,32.09,32.1,31.96,31.96,232506.0,30.2661,30.2755,30.1435,30.1435,232506.0
2023-05-30 11:10:00,31.96,32.06,31.9,32.06,199284.0,30.1435,30.2378,30.0869,30.2378,199284.0
2023-05-30 11:15:00,32.06,32.11,32.0,32.03,222733.0,30.2378,30.285,30.1812,30.2095,222733.0
2023-05-30 11:20:00,32.02,32.08,31.91,31.94,105863.0,30.2001,30.2567,30.0963,30.1246,105863.0
2023-05-30 11:25:00,31.94,32.03,31.93,32.02,163081.0,30.1246,30.2095,30.1152,30.2001,163081.0
2023-05-30 11:30:00,32.03,32.06,32.0,32.02,184158.0,30.2095,30.2378,30.1812,30.2001,184158.0
2023-05-30 11:35:00,32.02,32.03,31.95,31.98,76555.0,30.2001,30.2095,30.1341,30.1623,76555.0
2023-05-30 11:40:00,31.98,32.02,31.9,31.91,143086.0,30.1623,30.2001,30.0869,30.0963,143086.0
2023-05-30 11:45:00,31.92,31.92,31.81,31.82,192241.0,30.1058,30.1058,30.002,30.0114,192241.0
2023-05-30 11:50:00,31.82,31.87,31.8,31.87,146936.0,30.0114,30.0586,29.9926,30.0586,146936.0
2023-05-30 11:55:00,31.87,31.9,31.86,31.88,223012.0,30.0586,30.0869,30.0492,30.068,223012.0
2023-05-30 12:00:00,31.88,31.88,31.81,31.82,200826.0,30.068,30.068,30.002,30.0114,200826.0
2023-05-30 12:05:00,31.83,31.86,31.81,31.82,171456.0,30.0209,30.0492,30.002,30.0114,171456.0
2023-05-30 12:10:00,31.82,31.88,31.81,31.85,166526.0,30.0114,30.068,30.002,30.0397,166526.0
2023-05-30 12:15:00,31.85,31.88,31.83,31.87,137012.0,30.0397,30.068,30.0209,30.0586,137012.0
2023-05-30 12:20:00,31.87,31.89,31.82,31.83,126570.0,30.0586,30.0775,30.0114,30.0209,126570.0
2023-05-30 12:25:00,31.83,31.85,31.75,31.76,177185.0,30.0209,30.0397,29.9454,29.9549,177185.0
2023-05-30 12:30:00,31.75,31.82,31.73,31.74,177959.0,29.9454,30.0114,29.9266,29.936,177959.0
2023-05-30 12:35:00,31.74,31.79,31.73,31.77,145109.0,29.936,29.9831,29.9266,29.9643,145109.0
2023-05-30 12:40:00,31.77,31.77,31.73,31.74,124913.0,29.9643,29.9643,29.9266,29.936,124913.0
2023-05-30 12:45:00,31.74,31.76,31.73,31.75,134733.0,29.936,29.9549,29.9266,29.9454,134733.0
2023-05-30 12:50:00,31.75,31.77,31.73,31.76,135365.0,29.9454,29.9643,29.9266,29.9549,135365.0
2023-05-30 12:55:00,31.77,31.77,31.74,31.77,103539.0,29.9643,29.9643,29.936,29.9643,103539.0
2023-05-30 13:00:00,31.77,31.77,31.7,31.71,133444.0,29.9643,29.9643,29.8983,29.9077,133444.0
2023-05-30 13:05:00,31.71,31.73,31.7,31.71,81915.0,29.9077,29.9266,29.8983,29.9077,81915.0
2023-05-30 13:10:00,31.71,31.74,31.69,31.71,79464.0,29.9077,29.936,29.8888,29.9077,79464.0
2023-05-30 13:15:00,31.71,31.73,31.7,31.72,92227.0,29.9077,29.9266,29.8983,29.9171,92227.0
2023-05-30 13:20:00,31.71,31.72,31.69,31.71,81207.0,29.9077,29.9171,29.8888,29.9077,81207.0
2023-05-30 13:25:00,31.71,31.72,31.68,31.7,101537.0,29.9077,29.9171,29.8794,29.8983,101537.0
2023-05-30 13:30:00,31.7,31.74,31.68,31.71,113315.0,29.8983,29.936,29.8794,29.9077,113315.0
2023-05-30 13:35:00,31.71,31.73,31.69,31.71,115936.0,29.9077,29.9266,29.8888,29.9077,115936.0
2023-05-30 13:40:00,31.71,31.72,31.67,31.7,104053.0,29.9077,29.9171,29.87,29.8983,104053.0
2023-05-30 13:45:00,31.7,31.72,31.69,31.71,88579.0,29.8983,29.9171,29.8888,29.9077,88579.0
2023-05-30 13:50:00,31.71,31.74,31.69,31.73,99651.0,29.9077,29.936,29.8888,29.9266,99651.0
2023-05-30 13:55:00,31.73,31.76,31.72,31.75,118496.0,29.9266,29.9549,29.9171,29.9454,118496.0
2023-05-30 14:00:00,31.75,31.78,31.74,31.76,106860.0,29.9454,29.9737,29.936,29.9549,106860.0
2023-05-30 14:05:00,31.76,31.79,31.75,31.77,50567.0,29.9549,29.9831,29.9454,29.9643,50567.0
2023-05-30 14:10:00,31.78,31.81,31.75,31.79,77441.0,29.9737,30.002,29.9454,29.9831,77441.0
2023-05-30 14:15:00,31.79,31.81,31.76,31.78,106944.0,29.9831,30.002,29.9549,29.9737,106944.0
2023-05-30 14:20:00,31.78,31.83,31.77,31.81,118940.0,29.9737,30.0209,29.9643,30.002,118940.0
2023-05-30 14:25:00,31.81,31.83,31.79,31.81,83089.0,30.002,30.0209,29.9831,30.002,83089.0
2023-05-30 14:30:00,31.81,31.84,31.8,31.83,93255.0,30.002,30.0303,29.9926,30.0209,93255.0
2023-05-30 14:35:00,31.83,31.85,31.82,31.84,59711.0,30.0209,30.0397,30.0114,30.0303,59711.0
2023-05-30 14:40:00,31.84,31.87,31.83,31.86,109376.0,30.0303,30.0586,30.0209,30.0492,109376.0
2023-05-30 14:45:00,31.86,31.91,31.83,31.9,93981.0,30.0492,30.0963,30.0209,30.0869,93981.0
2023-05-30 14:50:00,31.9,31.91,31.85,31.87,100800.0,30.0869,30.0963,30.0397,30.0586,100800.0
2023-05-30 14:55:00,31.87,31.88,31.83,31.84,72605.0,30.0586,30.068,30.0209,30.0303,72605.0
2023-05-30 15:00:00,31.84,31.87,31.82,31.86,95788.0,30.0303,30.0586,30.0114,30.0492,95788.0
2023-05-30 15:05:00,31.86,31.92,31.84,31.91,123929.0,30.0492,30.1058,30.0303,30.0963,123929.0
2023-05-30 15:10:00,31.91,31.94,31.88,31.92,112297.0,30.0963,30.1246,30.068,30.1058,112297.0
2023-05-30 15:15:00,31.92,31.96,31.9,31.94,163624.0,30.1058,30.1435,30.0869,30.1246,163624.0
2023-05-30 15:20:00,31.94,31.95,31.92,31.93,138137.0,30.1246,30.1341,30.1058,30.1152,138137.0
2023-05-30 15:25:00,31.93,32.0,31.92,31.98,188982.0,30.1152,30.1812,30.1058,30.1623,188982.0
2023-05-30 15:30:00,31.98,32.0,31.96,31.99,93970.0,30.1623,30.1812,30.1435,30.1718,93970.0
2023-05-30 15:35:00,31.99,32.0,31.95,31.96,168855.0,30.1718,30.1812,30.1341,30.1435,168855.0
2023-05-30 15:40:00,31.96,32.02,31.95,32.01,151317.0,30.1435,30.2001,30.1341,30.1906,151317.0
2023-05-30 15:45:00,32.01,32.07,32.0,32.05,156061.0,30.1906,30.2472,30.1812,30.2284,156061.0
2023-05-30 15:50:00,32.04,32.1,32.04,32.09,358065.0,30.2189,30.2755,30.2189,30.2661,358065.0
2023-05-30 15:55:00,32.09,32.11,32.07,32.1,617239.0,30.2661,30.285,30.2472,30.2755,617239.0
2023-05-31 09:30:00,32.25,32.28,31.86,31.87,437169.0,30.417,30.4453,30.0492,30.0586,437169.0
2023-05-31 09:35:00,31.87,32.1,31.87,32.06,166248.0,30.0586,30.2755,30.0586,30.2378,166248.0
2023-05-31 09:40:00,32.05,32.11,32.01,32.01,167736.0,30.2284,30.285,30.1906,30.1906,167736.0
2023-05-31 09:45:00,32.01,32.05,31.88,32.01,146087.0,30.1906,30.2284,30.068,30.1906,146087.0
2023-05-31 09:50:00,32.0,32.05,31.94,31.95,113771.0,30.1812,30.2284,30.1246,30.1341,113771.0
2023-05-31 09:55:00,31.95,32.01,31.91,31.93,80463.0,30.1341,30.1906,30.0963,30.1152,80463.0
2023-05-31 10:00:00,31.93,32.01,31.88,31.95,229670.0,30.1152,30.1906,30.068,30.1341,229670.0
2023-05-31 10:05:00,31.94,31.99,31.76,31.8,233531.0,30.1246,30.1718,29.9549,29.9926,233531.0
2023-05-31 10:10:00,31.8,31.8,31.66,31.7,270229.0,29.9926,29.9926,29.8605,29.8983,270229.0
2023-05-31 10:15:00,31.7,31.81,31.7,31.8,161395.0,29.8983,30.002,29.8983,29.9926,161395.0
2023-05-31 10:20:00,31.8,31.82,31.7,31.73,442066.0,29.9926,30.0114,29.8983,29.9266,442066.0
2023-05-31 10:25:00,31.72,31.76,31.7,31.74,129920.0,29.9171,29.9549,29.8983,29.936,129920.0
2023-05-31 10:30:00,31.73,31.78,31.72,31.74,129210.0,29.9266,29.9737,29.9171,29.936,129210.0
2023-05-31 10:35:00,31.74,31.78,31.71,31.76,312827.0,29.936,29.9737,29.9077,29.9549,312827.0
2023-05-31 10:40:00,31.75,31.86,31.74,31.79,196793.0,29.9454,30.0492,29.936,29.9831,196793.0
2023-05-31 10:45:00,31.78,31.82,31.75,31.79,127553.0,29.9737,30.0114,29.9454,29.9831,127553.0
2023-05-31 10:50:00,31.79,31.83,31.75,31.79,70657.0,29.9831,30.0209,29.9454,29.9831,70657.0
2023-05-31 10:55:00,31.79,31.8,31.73,31.77,75386.0,29.9831,29.9926,29.9266,29.9643,75386.0
2023-05-31 11:00:00,31.77,31.79,31.73,31.75,341848.0,29.9643,29.9831,29.9266,29.9454,341848.0
2023-05-31 11:05:00,31.75,31.76,31.66,31.67,94828.0,29.9454,29.9549,29.8605,29.87,94828.0
2023-05-31 11:10:00,31.67,31.75,31.67,31.72,39936.0,29.87,29.9454,29.87,29.9171,39936.0
2023-05-31 11:15:00,31.72,31.76,31.7,31.71,46999.0,29.9171,29.9549,29.8983,29.9077,46999.0
2023-05-31 11:20:00,31.71,31.78,31.71,31.75,70767.0,29.9077,29.9737,29.9077,29.9454,70767.0
2023-05-31 11:25:00,31.75,31.75,31.63,31.64,70605.0,29.9454,29.9454,29.8322,29.8417,70605.0
2023-05-31 11:30:00,31.65,31.65,31.56,31.62,107152.0,29.8511,29.8511,29.7662,29.8228,107152.0
2023-05-31 11:35:00,31.62,31.63,31.59,31.61,71363.0,29.8228,29.8322,29.7945,29.8134,71363.0
2023-05-31 11:40:00,31.62,31.65,31.59,31.65,62619.0,29.8228,29.8511,29.7945,29.8511,62619.0
2023-05-31 11:45:00,31.64,31.76,31.64,31.76,256139.0,29.8417,29.9549,29.8417,29.9549,256139.0
2023-05-31 11:50:00,31.76,31.87,31.74,31.87,350321.0,29.9549,30.0586,29.936,30.0586,350321.0
2023-05-31 11:55:00,31.87,31.87,31.81,31.85,95268.0,30.0586,30.0586,30.002,30.0397,95268.0
2023-05-31 12:00:00,31.85,31.95,31.85,31.94,72432.0,30.0397,30.1341,30.0397,30.1246,72432.0
2023-05-31 12:05:00,31.94,31.97,31.89,31.91,219790.0,30.1246,30.1529,30.0775,30.0963,219790.0
2023-05-31 12:10:00,31.91,31.99,31.9,31.92,329485.0,30.0963,30.1718,30.0869,30.1058,329485.0
2023-05-31 12:15:00,31.93,31.95,31.91,31.94,155578.0,30.1152,30.1341,30.0963,30.1246,155578.0
2023-05-31 12:20:00,31.94,31.96,31.9,31.91,178799.0,30.1246,30.1435,30.0869,30.0963,178799.0
2023-05-31 12:25:00,31.9,31.91,31.86,31.89,118551.0,30.0869,30.0963,30.0492,30.0775,118551.0
2023-05-31 12:30:00,31.89,31.94,31.87,31.89,196489.0,30.0775,30.1246,30.0586,30.0775,196489.0
2023-05-31 12:35:00,31.9,31.92,31.89,31.91,70279.0,30.0869,30.1058,30.0775,30.0963,70279.0
2023-05-31 12:40:00,31.91,32.01,31.91,31.99,151126.0,30.0963,30.1906,30.0963,30.1718,151126.0
2023-05-31 12:45:00,32.0,32.01,31.95,31.99,348559.0,30.1812,30.1906,30.1341,30.1718,348559.0
2023-05-31 12:50:00,31.98,31.99,31.89,31.9,202781.0,30.1623,30.1718,30.0775,30.0869,202781.0
2023-05-31 12:55:00,31.9,31.91,31.88,31.9,74609.0,30.0869,30.0963,30.068,30.0869,74609.0
2023-05-31 13:00:00,31.9,31.95,31.89,31.92,245524.0,30.0869,30.1341,30.0775,30.1058,245524.0
2023-05-31 13:05:00,31.92,31.93,31.88,31.89,104484.0,30.1058,30.1152,30.068,30.0775,104484.0
2023-05-31 13:10:00,31.89,31.92,31.88,31.9,114453.0,30.0775,30.1058,30.068,30.0869,114453.0
2023-05-31 13:15:00,31.9,31.92,31.87,31.89,197528.0,30.0869,30.1058,30.0586,30.0775,197528.0
2023-05-31 13:20:00,31.88,31.9,31.86,31.89,96529.0,30.068,30.0869,30.0492,30.0775,96529.0
2023-05-31 13:25:00,31.89,31.93,31.86,31.93,98698.0,30.0775,30.1152,30.0492,30.1152,98698.0
2023-05-31 13:30:00,31.93,31.95,31.9,31.91,195376.0,30.1152,30.1341,30.0869,30.0963,195376.0
2023-05-31 13:35:00,31.92,31.97,31.9,31.97,142663.0,30.1058,30.1529,30.0869,30.1529,142663.0
2023-05-31 13:40:00,31.98,31.99,31.91,31.93,120488.0,30.1623,30.1718,30.0963,30.1152,120488.0
2023-05-31 13:45:00,31.93,31.97,31.9,31.93,126373.0,30.1152,30.1529,30.0869,30.1152,126373.0
2023-05-31 13:50:00,31.93,32.07,31.93,32.03,174144.0,30.1152,30.2472,30.1152,30.2095,174144.0
2023-05-31 13:55:00,32.04,32.09,32.03,32.05,175055.0,30.2189,30.2661,30.2095,30.2284,175055.0
2023-05-31 14:00:00,32.05,32.09,32.03,32.07,207120.0,30.2284,30.2661,30.2095,30.2472,207120.0
2023-05-31 14:05:00,32.07,32.09,32.04,32.07,222331.0,30.2472,30.2661,30.2189,30.2472,222331.0
2023-05-31 14:10:00,32.07,32.08,32.05,32.07,272627.0,30.2472,30.2567,30.2284,30.2472,272627.0
2023-05-31 14:15:00,32.07,32.11,32.05,32.09,255976.0,30.2472,30.285,30.2284,30.2661,255976.0
2023-05-31 14:20:00,32.09,32.1,32.06,32.07,215348.0,30.2661,30.2755,30.2378,30.2472,215348.0
2023-05-31 14:25:00,32.07,32.1,32.06,32.08,197636.0,30.2472,30.2755,30.2378,30.2567,197636.0
2023-05-31 14:30:00,32.08,32.09,32.04,32.06,237324.0,30.2567,30.2661,30.2189,30.2378,237324.0
2023-05-31 14:35:00,32.06,32.09,32.05,32.08,227545.0,30.2378,30.2661,30.2284,30.2567,227545.0
2023-05-31 14:40:00,32.08,32.11,32.05,32.11,163902.0,30.2567,30.285,30.2284,30.285,163902.0
2023-05-31 14:45:00,32.11,32.16,32.09,32.13,180046.0,30.285,30.3321,30.2661,30.3038,180046.0
2023-05-31 14:50:00,32.13,32.3,32.1,32.29,485321.0,30.3038,30.4642,30.2755,30.4547,485321.0
2023-05-31 14:55:00,32.29,32.38,32.28,32.31,231461.0,30.4547,30.5396,30.4453,30.4736,231461.0
2023-05-31 15:00:00,32.32,32.4,32.29,32.33,468481.0,30.483,30.5585,30.4547,30.4925,468481.0
2023-05-31 15:05:00,32.34,32.37,32.28,32.3,201262.0,30.5019,30.5302,30.4453,30.4642,201262.0
2023-05-31 15:10:00,32.3,32.32,32.29,32.29,53324.0,30.4642,30.483,30.4547,30.4547,53324.0
2023-05-31 15:15:00,32.3,32.34,32.23,32.33,118258.0,30.4642,30.5019,30.3981,30.4925,118258.0
2023-05-31 15:20:00,32.32,32.36,32.31,32.36,96497.0,30.483,30.5207,30.4736,30.5207,96497.0
2023-05-31 15:25:00,32.36,32.4,32.34,32.4,111925.0,30.5207,30.5585,30.5019,30.5585,111925.0
2023-05-31 15:30:00,32.39,32.45,32.37,32.43,118219.0,30.549,30.6056,30.5302,30.5868,118219.0
2023-05-31 15:35:00,32.43,32.5,32.42,32.48,125101.0,30.5868,30.6528,30.5773,30.6339,125101.0
2023-05-31 15:40:00,32.48,32.49,32.44,32.45,136020.0,30.6339,30.6434,30.5962,30.6056,136020.0
2023-05-31 15:45:00,32.45,32.47,32.41,32.43,158389.0,30.6056,30.6245,30.5679,30.5868,158389.0
2023-05-31 15:50:00,32.44,32.61,32.42,32.57,742773.0,30.5962,30.7565,30.5773,30.7188,742773.0
2023-05-31 15:55:00,32.57,32.67,32.56,32.62,1225111.0,30.7188,30.8131,30.7094,30.766,1225111.0
2023-06-01 09:30:00,33.28,33.75,33.25,33.74,897267.0,31.3885,31.8317,31.3602,31.8223,897267.0
2023-06-01 09:35:00,33.75,34.05,33.7,33.8,539640.0,31.8317,32.1147,31.7846,31.8789,539640.0
2023-06-01 09:40:00,33.8,33.9,33.65,33.68,178163.0,31.8789,31.9732,31.7374,31.7657,178163.0
2023-06-01 09:45:00,33.68,33.77,33.61,33.7,189397.0,31.7657,31.8506,31.6997,31.7846,189397.0
2023-06-01 09:50:00,33.7,34.0,33.65,34.0,203558.0,31.7846,32.0675,31.7374,32.0675,203558.0
2023-06-01 09:55:00,34.0,34.12,33.98,34.0,266654.0,32.0675,32.1807,32.0487,32.0675,266654.0
2023-06-01 10:00:00,33.99,34.1,33.93,33.94,223765.0,32.0581,32.1619,32.0015,32.0109,223765.0
2023-06-01 10:05:00,33.93,33.97,33.82,33.87,240101.0,32.0015,32.0392,31.8978,31.9449,240101.0
2023-06-01 10:10:00,33.87,34.0,33.86,33.96,116092.0,31.9449,32.0675,31.9355,32.0298,116092.0
2023-06-01 10:15:00,33.95,33.98,33.91,33.91,111718.0,32.0204,32.0487,31.9827,31.9827,111718.0
2023-06-01 10:20:00,33.91,34.04,33.85,34.01,407627.0,31.9827,32.1053,31.9261,32.077,407627.0
2023-06-01 10:25:00,34.02,34.18,33.99,34.17,226590.0,32.0864,32.2373,32.0581,32.2279,226590.0
2023-06-01 10:30:00,34.16,34.23,34.05,34.15,172701.0,32.2184,32.2845,32.1147,32.209,172701.0
2023-06-01 10:35:00,34.14,34.26,34.04,34.22,208042.0,32.1996,32.3128,32.1053,32.275,208042.0
2023-06-01 10:40:00,34.23,34.43,34.21,34.4,479002.0,32.2845,32.4731,32.2656,32.4448,479002.0
2023-06-01 10:45:00,34.4,34.42,34.3,34.36,165792.0,32.4448,32.4637,32.3505,32.4071,165792.0
2023-06-01 10:50:00,34.36,34.6,34.35,34.59,308858.0,32.4071,32.6334,32.3976,32.624,308858.0
2023-06-01 10:55:00,34.59,34.74,34.59,34.72,420590.0,32.624,32.7655,32.624,32.7466,420590.0
2023-06-01 11:00:00,34.72,34.73,34.64,34.66,265819.0,32.7466,32.756,32.6712,32.69,265819.0
2023-06-01 11:05:00,34.66,34.66,34.46,34.47,212583.0,32.69,32.69,32.5014,32.5108,212583.0
2023-06-01 11:10:00,34.47,34.55,34.44,34.49,148349.0,32.5108,32.5863,32.4825,32.5297,148349.0
2023-06-01 11:15:00,34.49,34.59,34.49,34.53,142432.0,32.5297,32.624,32.5297,32.5674,142432.0
2023-06-01 11:20:00,34.53,34.55,34.48,34.54,171631.0,32.5674,32.5863,32.5203,32.5768,171631.0
2023-06-01 11:25:00,34.55,34.6,34.49,34.5,239786.0,32.5863,32.6334,32.5297,32.5391,239786.0
2023-06-01 11:30:00,34.49,34.71,34.43,34.66,276055.0,32.5297,32.7372,32.4731,32.69,276055.0
2023-06-01 11:35:00,34.66,34.74,34.65,34.74,117250.0,32.69,32.7655,32.6806,32.7655,117250.0
2023-06-01 11:40:00,34.75,34.93,34.74,34.91,235661.0,32.7749,32.9447,32.7655,32.9258,235661.0
2023-06-01 11:45:00,34.9,34.92,34.73,34.75,154788.0,32.9164,32.9352,32.756,32.7749,154788.0
2023-06-01 11:50:00,34.75,34.78,34.7,34.77,101981.0,32.7749,32.8032,32.7277,32.7938,101981.0
2023-06-01 11:55:00,34.77,34.86,34.76,34.85,96007.0,32.7938,32.8787,32.7843,32.8692,96007.0
2023-06-01 12:00:00,34.84,34.88,34.8,34.8,132211.0,32.8598,32.8975,32.8221,32.8221,132211.0
2023-06-01 12:05:00,34.81,34.85,34.79,34.83,82795.0,32.8315,32.8692,32.8126,32.8504,82795.0
2023-06-01 12:10:00,34.82,34.93,34.81,34.91,201686.0,32.8409,32.9447,32.8315,32.9258,201686.0
2023-06-01 12:15:00,34.92,34.98,34.9,34.98,145942.0,32.9352,32.9918,32.9164,32.9918,145942.0
2023-06-01 12:20:00,34.98,35.08,34.97,35.0,252119.0,32.9918,33.0862,32.9824,33.0107,252119.0
2023-06-01 12:25:00,35.0,35.0,34.95,34.95,82512.0,33.0107,33.0107,32.9635,32.9635,82512.0
2023-06-01 12:30:00,34.95,34.96,34.86,34.9,136313.0,32.9635,32.973,32.8787,32.9164,136313.0
2023-06-01 12:35:00,34.91,35.07,34.9,35.06,363170.0,32.9258,33.0767,32.9164,33.0673,363170.0
2023-06-01 12:40:00,35.07,35.08,35.01,35.07,194300.0,33.0767,33.0862,33.0201,33.0767,194300.0
2023-06-01 12:45:00,35.06,35.14,35.04,35.11,183503.0,33.0673,33.1427,33.0484,33.1144,183503.0
2023-06-01 12:50:00,35.1,35.14,35.08,35.12,128976.0,33.105,33.1427,33.0862,33.1239,128976.0
2023-06-01 12:55:00,35.12,35.19,35.11,35.19,168468.0,33.1239,33.1899,33.1144,33.1899,168468.0
2023-06-01 13:00:00,35.18,35.2,35.14,35.18,198006.0,33.1805,33.1993,33.1427,33.1805,198006.0
2023-06-01 13:05:00,35.17,35.25,35.05,35.05,180815.0,33.171,33.2465,33.0579,33.0579,180815.0
2023-06-01 13:10:00,35.05,35.1,35.02,35.1,79706.0,33.0579,33.105,33.0296,33.105,79706.0
2023-06-01 13:15:00,35.09,35.11,35.04,35.04,81413.0,33.0956,33.1144,33.0484,33.0484,81413.0
2023-06-01 13:20:00,35.05,35.06,34.97,35.01,91577.0,33.0579,33.0673,32.9824,33.0201,91577.0
2023-06-01 13:25:00,35.01,35.03,34.96,35.02,137650.0,33.0201,33.039,32.973,33.0296,137650.0
2023-06-01 13:30:00,35.02,35.08,35.01,35.05,117200.0,33.0296,33.0862,33.0201,33.0579,117200.0
2023-06-01 13:35:00,35.05,35.15,35.04,35.13,139222.0,33.0579,33.1522,33.0484,33.1333,139222.0
2023-06-01 13:40:00,35.13,35.19,35.12,35.16,97604.0,33.1333,33.1899,33.1239,33.1616,97604.0
2023-06-01 13:45:00,35.16,35.25,35.15,35.25,71664.0,33.1616,33.2465,33.1522,33.2465,71664.0
2023-06-01 13:50:00,35.25,35.27,35.15,35.15,195946.0,33.2465,33.2654,33.1522,33.1522,195946.0
2023-06-01 13:55:00,35.15,35.16,35.07,35.08,79592.0,33.1522,33.1616,33.0767,33.0862,79592.0
2023-06-01 14:00:00,35.08,35.12,35.06,35.08,54404.0,33.0862,33.1239,33.0673,33.0862,54404.0
2023-06-01 14:05:00,35.08,35.15,35.06,35.14,113260.0,33.0862,33.1522,33.0673,33.1427,113260.0
2023-06-01 14:10:00,35.13,35.3,35.12,35.2,280630.0,33.1333,33.2936,33.1239,33.1993,280630.0
2023-06-01 14:15:00,35.19,35.21,35.06,35.09,57806.0,33.1899,33.2088,33.0673,33.0956,57806.0
2023-06-01 14:20:00,35.09,35.09,35.02,35.08,36302.0,33.0956,33.0956,33.0296,33.0862,36302.0
2023-06-01 14:25:00,35.08,35.12,35.06,35.11,42364.0,33.0862,33.1239,33.0673,33.1144,42364.0
2023-06-01 14:30:00,35.1,35.1,35.04,35.05,56214.0,33.105,33.105,33.0484,33.0579,56214.0
2023-06-01 14:35:00,35.06,35.07,34.97,35.0,63490.0,33.0673,33.0767,32.9824,33.0107,63490.0
2023-06-01 14:40:00,35.0,35.03,34.93,34.94,70470.0,33.0107,33.039,32.9447,32.9541,70470.0
2023-06-01 14:45:00,34.94,34.95,34.88,34.88,92334.0,32.9541,32.9635,32.8975,32.8975,92334.0
2023-06-01 14:50:00,34.89,34.9,34.83,34.86,156322.0,32.907,32.9164,32.8504,32.8787,156322.0
2023-06-01 14:55:00,34.85,34.85,34.74,34.8,122706.0,32.8692,32.8692,32.7655,32.8221,122706.0
2023-06-01 15:00:00,34.8,34.84,34.79,34.81,58109.0,32.8221,32.8598,32.8126,32.8315,58109.0
2023-06-01 15:05:00,34.8,34.83,34.79,34.8,44448.0,32.8221,32.8504,32.8126,32.8221,44448.0
2023-06-01 15:10:00,34.79,34.86,34.77,34.86,83438.0,32.8126,32.8787,32.7938,32.8787,83438.0
2023-06-01 15:15:00,34.86,34.86,34.8,34.83,55913.0,32.8787,32.8787,32.8221,32.8504,55913.0
2023-06-01 15:20:00,34.82,34.86,34.78,34.81,52449.0,32.8409,32.8787,32.8032,32.8315,52449.0
2023-06-01 15:25:00,34.81,34.81,34.76,34.76,101103.0,32.8315,32.8315,32.7843,32.7843,101103.0
2023-06-01 15:30:00,34.77,34.77,34.6,34.61,167385.0,32.7938,32.7938,32.6334,32.6429,167385.0
2023-06-01 15:35:00,34.61,34.66,34.58,34.63,123057.0,32.6429,32.69,32.6146,32.6617,123057.0
2023-06-01 15:40:00,34.63,34.63,34.57,34.62,133422.0,32.6617,32.6617,32.6051,32.6523,133422.0
2023-06-01 15:45:00,34.63,34.69,34.61,34.65,155054.0,32.6617,32.7183,32.6429,32.6806,155054.0
2023-06-01 15:50:00,34.64,34.65,34.51,34.54,348391.0,32.6712,32.6806,32.5485,32.5768,348391.0
2023-06-01 15:55:00,34.54,34.57,34.51,34.55,644931.0,32.5768,32.6051,32.5485,32.5863,644931.0
2023-06-02 09:30:00,35.84,35.98,35.72,35.94,586282.0,33.803,33.935,33.6898,33.8973,586282.0
2023-06-02 09:35:00,35.95,36.18,35.93,35.95,508935.0,33.9067,34.1236,33.8878,33.9067,508935.0
2023-06-02 09:40:00,35.95,36.09,35.76,35.84,377805.0,33.9067,34.0387,33.7275,33.803,377805.0
2023-06-02 09:45:00,35.84,35.84,35.62,35.66,254015.0,33.803,33.803,33.5955,33.6332,254015.0
2023-06-02 09:50:00,35.66,35.9,35.66,35.88,272209.0,33.6332,33.8595,33.6332,33.8407,272209.0
2023-06-02 09:55:00,35.88,35.96,35.73,35.84,236589.0,33.8407,33.9161,33.6992,33.803,236589.0
2023-06-02 10:00:00,35.86,35.93,35.77,35.9,151063.0,33.8218,33.8878,33.7369,33.8595,151063.0
2023-06-02 10:05:00,35.9,35.9,35.57,35.58,151283.0,33.8595,33.8595,33.5483,33.5577,151283.0
2023-06-02 10:10:00,35.57,35.7,35.56,35.65,202173.0,33.5483,33.6709,33.5389,33.6238,202173.0
2023-06-02 10:15:00,35.65,35.75,35.6,35.73,133233.0,33.6238,33.7181,33.5766,33.6992,133233.0
2023-06-02 10:20:00,35.72,35.85,35.7,35.77,127520.0,33.6898,33.8124,33.6709,33.7369,127520.0
2023-06-02 10:25:00,35.77,35.97,35.77,35.96,140237.0,33.7369,33.9256,33.7369,33.9161,140237.0
2023-06-02 10:30:00,35.96,35.97,35.85,35.88,134229.0,33.9161,33.9256,33.8124,33.8407,134229.0
2023-06-02 10:35:00,35.87,35.93,35.84,35.91,120711.0,33.8313,33.8878,33.803,33.869,120711.0
2023-06-02 10:40:00,35.91,35.97,35.88,35.91,87118.0,33.869,33.9256,33.8407,33.869,87118.0
2023-06-02 10:45:00,35.91,35.94,35.72,35.73,157916.0,33.869,33.8973,33.6898,33.6992,157916.0
2023-06-02 10:50:00,35.73,35.77,35.67,35.7,179222.0,33.6992,33.7369,33.6426,33.6709,179222.0
2023-06-02 10:55:00,35.7,35.7,35.6,35.69,83601.0,33.6709,33.6709,33.5766,33.6615,83601.0
2023-06-02 11:00:00,35.69,35.74,35.48,35.49,170574.0,33.6615,33.7086,33.4634,33.4728,170574.0
2023-06-02 11:05:00,35.48,35.53,35.37,35.39,90953.0,33.4634,33.5106,33.3597,33.3785,90953.0
2023-06-02 11:10:00,35.38,35.4,35.31,35.36,67477.0,33.3691,33.388,33.3031,33.3502,67477.0
2023-06-02 11:15:00,35.35,35.48,35.35,35.47,87214.0,33.3408,33.4634,33.3408,33.454,87214.0
2023-06-02 11:20:00,35.47,35.51,35.42,35.43,63839.0,33.454,33.4917,33.4068,33.4163,63839.0
2023-06-02 11:25:00,35.43,35.48,35.4,35.45,56885.0,33.4163,33.4634,33.388,33.4351,56885.0
2023-06-02 11:30:00,35.45,35.51,35.41,35.41,48088.0,33.4351,33.4917,33.3974,33.3974,48088.0
2023-06-02 11:35:00,35.41,35.53,35.4,35.52,83820.0,33.3974,33.5106,33.388,33.5011,83820.0
2023-06-02 11:40:00,35.52,35.59,35.49,35.56,55019.0,33.5011,33.5672,33.4728,33.5389,55019.0
2023-06-02 11:45:00,35.57,35.59,35.5,35.5,258628.0,33.5483,33.5672,33.4823,33.4823,258628.0
2023-06-02 11:50:00,35.51,35.51,35.43,35.51,68350.0,33.4917,33.4917,33.4163,33.4917,68350.0
2023-06-02 11:55:00,35.51,35.56,35.48,35.52,70828.0,33.4917,33.5389,33.4634,33.5011,70828.0
2023-06-02 12:00:00,35.52,35.67,35.51,35.67,304923.0,33.5011,33.6426,33.4917,33.6426,304923.0
2023-06-02 12:05:00,35.67,35.71,35.64,35.69,121737.0,33.6426,33.6803,33.6143,33.6615,121737.0
2023-06-02 12:10:00,35.69,35.71,35.66,35.66,61105.0,33.6615,33.6803,33.6332,33.6332,61105.0
2023-06-02 12:15:00,35.65,35.67,35.56,35.57,49588.0,33.6238,33.6426,33.5389,33.5483,49588.0
2023-06-02 12:20:00,35.58,35.63,35.57,35.61,34312.0,33.5577,33.6049,33.5483,33.586,34312.0
2023-06-02 12:25:00,35.62,35.63,35.59,35.62,27238.0,33.5955,33.6049,33.5672,33.5955,27238.0
2023-06-02 12:30:00,35.62,35.64,35.61,35.63,37648.0,33.5955,33.6143,33.586,33.6049,37648.0
2023-06-02 12:35:00,35.64,35.66,35.6,35.64,55244.0,33.6143,33.6332,33.5766,33.6143,55244.0
2023-06-02 12:40:00,35.64,35.69,35.63,35.65,43846.0,33.6143,33.6615,33.6049,33.6238,43846.0
2023-06-02 12:45:00,35.64,35.66,35.61,35.64,46040.0,33.6143,33.6332,33.586,33.6143,46040.0
2023-06-02 12:50:00,35.64,35.68,35.63,35.66,58508.0,33.6143,33.652,33.6049,33.6332,58508.0
2023-06-02 12:55:00,35.66,35.67,35.63,35.66,33924.0,33.6332,33.6426,33.6049,33.6332,33924.0
2023-06-02 13:00:00,35.66,35.68,35.64,35.67,39526.0,33.6332,33.652,33.6143,33.6426,39526.0
2023-06-02 13:05:00,35.66,35.68,35.63,35.67,35052.0,33.6332,33.652,33.6049,33.6426,35052.0
2023-06-02 13:10:00,35.67,35.7,35.64,35.69,70827.0,33.6426,33.6709,33.6143,33.6615,70827.0
2023-06-02 13:15:00,35.7,35.71,35.67,35.7,28084.0,33.6709,33.6803,33.6426,33.6709,28084.0
2023-06-02 13:20:00,35.7,35.71,35.66,35.69,116246.0,33.6709,33.6803,33.6332,33.6615,116246.0
2023-06-02 13:25:00,35.69,35.75,35.66,35.73,58462.0,33.6615,33.7181,33.6332,33.6992,58462.0
2023-06-02 13:30:00,35.73,35.77,35.73,35.75,55945.0,33.6992,33.7369,33.6992,33.7181,55945.0
2023-06-02 13:35:00,35.75,35.75,35.66,35.67,32849.0,33.7181,33.7181,33.6332,33.6426,32849.0
2023-06-02 13:40:00,35.67,35.69,35.61,35.64,54171.0,33.6426,33.6615,33.586,33.6143,54171.0
2023-06-02 13:45:00,35.65,35.67,35.61,35.65,26869.0,33.6238,33.6426,33.586,33.6238,26869.0
2023-06-02 13:50:00,35.65,35.65,35.6,35.63,15765.0,33.6238,33.6238,33.5766,33.6049,15765.0
2023-06-02 13:55:00,35.64,35.64,35.58,35.61,26109.0,33.6143,33.6143,33.5577,33.586,26109.0
2023-06-02 14:00:00,35.61,35.61,35.59,35.59,24878.0,33.586,33.586,33.5672,33.5672,24878.0
2023-06-02 14:05:00,35.59,35.59,35.53,35.55,78859.0,33.5672,33.5672,33.5106,33.5294,78859.0
2023-06-02 14:10:00,35.55,35.57,35.51,35.55,32402.0,33.5294,33.5483,33.4917,33.5294,32402.0
2023-06-02 14:15:00,35.55,35.56,35.53,35.55,39674.0,33.5294,33.5389,33.5106,33.5294,39674.0
2023-06-02 14:20:00,35.55,35.57,35.53,35.54,48131.0,33.5294,33.5483,33.5106,33.52,48131.0
2023-06-02 14:25:00,35.54,35.54,35.5,35.53,33143.0,33.52,33.52,33.4823,33.5106,33143.0
2023-06-02 14:30:00,35.53,35.56,35.51,35.55,32666.0,33.5106,33.5389,33.4917,33.5294,32666.0
2023-06-02 14:35:00,35.55,35.55,35.49,35.5,41453.0,33.5294,33.5294,33.4728,33.4823,41453.0
2023-06-02 14:40:00,35.51,35.53,35.49,35.49,41159.0,33.4917,33.5106,33.4728,33.4728,41159.0
2023-06-02 14:45:00,35.5,35.52,35.41,35.44,121223.0,33.4823,33.5011,33.3974,33.4257,121223.0
2023-06-02 14:50:00,35.45,35.49,35.44,35.47,57787.0,33.4351,33.4728,33.4257,33.454,57787.0
2023-06-02 14:55:00,35.46,35.48,35.45,35.46,32406.0,33.4446,33.4634,33.4351,33.4446,32406.0
2023-06-02 15:00:00,35.46,35.49,35.45,35.48,38189.0,33.4446,33.4728,33.4351,33.4634,38189.0
2023-06-02 15:05:00,35.48,35.49,35.45,35.48,63530.0,33.4634,33.4728,33.4351,33.4634,63530.0
2023-06-02 15:10:00,35.49,35.5,35.47,35.5,47172.0,33.4728,33.4823,33.454,33.4823,47172.0
2023-06-02 15:15:00,35.5,35.56,35.49,35.56,66208.0,33.4823,33.5389,33.4728,33.5389,66208.0
2023-06-02 15:20:00,35.55,35.56,35.46,35.47,57116.0,33.5294,33.5389,33.4446,33.454,57116.0
2023-06-02 15:25:00,35.46,35.48,35.43,35.45,79337.0,33.4446,33.4634,33.4163,33.4351,79337.0
2023-06-02 15:30:00,35.45,35.47,35.41,35.44,78987.0,33.4351,33.454,33.3974,33.4257,78987.0
2023-06-02 15:35:00,35.43,35.48,35.42,35.48,102871.0,33.4163,33.4634,33.4068,33.4634,102871.0
2023-06-02 15:40:00,35.48,35.52,35.43,35.44,136719.0,33.4634,33.5011,33.4163,33.4257,136719.0
2023-06-02 15:45:00,35.44,35.48,35.43,35.47,129512.0,33.4257,33.4634,33.4163,33.454,129512.0
2023-06-02 15:50:00,35.46,35.49,35.45,35.47,242927.0,33.4446,33.4728,33.4351,33.454,242927.0
2023-06-02 15:55:00,35.46,35.47,35.4,35.43,410037.0,33.4446,33.454,33.388,33.4163,410037.0
2023-06-05 09:30:00,35.39,35.4,35.17,35.24,320516.0,33.3785,33.388,33.171,33.2371,320516.0
2023-06-05 09:35:00,35.24,35.26,35.07,35.17,132009.0,33.2371,33.2559,33.0767,33.171,132009.0
2023-06-05 09:40:00,35.16,35.21,35.06,35.18,193780.0,33.1616,33.2088,33.0673,33.1805,193780.0
2023-06-05 09:45:00,35.19,35.19,34.99,35.15,109955.0,33.1899,33.1899,33.0013,33.1522,109955.0
2023-06-05 09:50:00,35.14,35.18,35.09,35.11,54000.0,33.1427,33.1805,33.0956,33.1144,54000.0
2023-06-05 09:55:00,35.11,35.12,34.9,34.94,88639.0,33.1144,33.1239,32.9164,32.9541,88639.0
2023-06-05 10:00:00,34.94,35.06,34.92,35.01,77665.0,32.9541,33.0673,32.9352,33.0201,77665.0
2023-06-05 10:05:00,35.01,35.21,35.01,35.11,68334.0,33.0201,33.2088,33.0201,33.1144,68334.0
2023-06-05 10:10:00,35.1,35.14,35.02,35.03,53160.0,33.105,33.1427,33.0296,33.039,53160.0
2023-06-05 10:15:00,35.02,35.03,34.9,34.98,68660.0,33.0296,33.039,32.9164,32.9918,68660.0
2023-06-05 10:20:00,34.98,35.07,34.96,34.98,41502.0,32.9918,33.0767,32.973,32.9918,41502.0
2023-06-05 10:25:00,34.98,35.06,34.91,35.04,41156.0,32.9918,33.0673,32.9258,33.0484,41156.0
2023-06-05 10:30:00,35.04,35.09,34.98,35.09,79451.0,33.0484,33.0956,32.9918,33.0956,79451.0
2023-06-05 10:35:00,35.08,35.32,35.08,35.31,111064.0,33.0862,33.3125,33.0862,33.3031,111064.0
2023-06-05 10:40:00,35.32,35.45,35.32,35.41,140514.0,33.3125,33.4351,33.3125,33.3974,140514.0
2023-06-05 10:45:00,35.42,35.54,35.41,35.52,81458.0,33.4068,33.52,33.3974,33.5011,81458.0
2023-06-05 10:50:00,35.51,35.52,35.41,35.45,96492.0,33.4917,33.5011,33.3974,33.4351,96492.0
2023-06-05 10:55:00,35.44,35.45,35.36,35.43,165015.0,33.4257,33.4351,33.3502,33.4163,165015.0
2023-06-05 11:00:00,35.43,35.55,35.42,35.54,92570.0,33.4163,33.5294,33.4068,33.52,92570.0
2023-06-05 11:05:00,35.54,35.57,35.45,35.45,93231.0,33.52,33.5483,33.4351,33.4351,93231.0
2023-06-05 11:10:00,35.46,35.46,35.38,35.38,124739.0,33.4446,33.4446,33.3691,33.3691,124739.0
2023-06-05 11:15:00,35.38,35.44,35.36,35.44,99544.0,33.3691,33.4257,33.3502,33.4257,99544.0
2023-06-05 11:20:00,35.44,35.49,35.42,35.44,95302.0,33.4257,33.4728,33.4068,33.4257,95302.0
2023-06-05 11:25:00,35.45,35.46,35.4,35.41,88960.0,33.4351,33.4446,33.388,33.3974,88960.0
2023-06-05 11:30:00,35.41,35.53,35.4,35.5,113497.0,33.3974,33.5106,33.388,33.4823,113497.0
2023-06-05 11:35:00,35.5,35.57,35.49,35.56,112467.0,33.4823,33.5483,33.4728,33.5389,112467.0
2023-06-05 11:40:00,35.56,35.56,35.5,35.52,76124.0,33.5389,33.5389,33.4823,33.5011,76124.0
2023-06-05 11:45:00,35.52,35.68,35.51,35.68,119035.0,33.5011,33.652,33.4917,33.652,119035.0
2023-06-05 11:50:00,35.68,35.71,35.61,35.62,126637.0,33.652,33.6803,33.586,33.5955,126637.0
2023-06-05 11:55:00,35.62,35.74,35.62,35.73,75224.0,33.5955,33.7086,33.5955,33.6992,75224.0
2023-06-05 12:00:00,35.74,35.77,35.7,35.75,84040.0,33.7086,33.7369,33.6709,33.7181,84040.0
2023-06-05 12:05:00,35.75,35.82,35.74,35.81,48361.0,33.7181,33.7841,33.7086,33.7747,48361.0
2023-06-05 12:10:00,35.82,35.82,35.75,35.76,66020.0,33.7841,33.7841,33.7181,33.7275,66020.0
2023-06-05 12:15:00,35.77,35.85,35.76,35.82,47579.0,33.7369,33.8124,33.7275,33.7841,47579.0
2023-06-05 12:20:00,35.82,35.83,35.75,35.77,61054.0,33.7841,33.7935,33.7181,33.7369,61054.0
2023-06-05 12:25:00,35.77,35.8,35.75,35.77,36705.0,33.7369,33.7652,33.7181,33.7369,36705.0
2023-06-05 12:30:00,35.78,35.82,35.78,35.79,57359.0,33.7464,33.7841,33.7464,33.7558,57359.0
2023-06-05 12:35:00,35.79,35.83,35.78,35.83,49624.0,33.7558,33.7935,33.7464,33.7935,49624.0
2023-06-05 12:40:00,35.83,35.89,35.81,35.89,39692.0,33.7935,33.8501,33.7747,33.8501,39692.0
2023-06-05 12:45:00,35.89,35.91,35.87,35.9,63100.0,33.8501,33.869,33.8313,33.8595,63100.0
2023-06-05 12:50:00,35.9,35.94,35.89,35.93,34438.0,33.8595,33.8973,33.8501,33.8878,34438.0
2023-06-05 12:55:00,35.92,35.95,35.91,35.95,25975.0,33.8784,33.9067,33.869,33.9067,25975.0
2023-06-05 13:00:00,35.94,36.0,35.92,35.98,166286.0,33.8973,33.9539,33.8784,33.935,166286.0
2023-06-05 13:05:00,35.98,36.0,35.96,35.99,130364.0,33.935,33.9539,33.9161,33.9444,130364.0
2023-06-05 13:10:00,35.99,36.0,35.95,35.98,119016.0,33.9444,33.9539,33.9067,33.935,119016.0
2023-06-05 13:15:00,35.98,36.04,35.98,36.03,102377.0,33.935,33.9916,33.935,33.9822,102377.0
2023-06-05 13:20:00,36.03,36.13,36.03,36.12,86102.0,33.9822,34.0765,33.9822,34.067,86102.0
2023-06-05 13:25:00,36.12,36.13,35.96,36.03,141682.0,34.067,34.0765,33.9161,33.9822,141682.0
2023-06-05 13:30:00,36.02,36.11,36.02,36.11,74421.0,33.9727,34.0576,33.9727,34.0576,74421.0
2023-06-05 13:35:00,36.11,36.11,36.05,36.08,56544.0,34.0576,34.0576,34.001,34.0293,56544.0
2023-06-05 13:40:00,36.07,36.13,36.07,36.12,50761.0,34.0199,34.0765,34.0199,34.067,50761.0
2023-06-05 13:45:00,36.12,36.14,36.08,36.1,66113.0,34.067,34.0859,34.0293,34.0482,66113.0
2023-06-05 13:50:00,36.09,36.11,36.03,36.04,59294.0,34.0387,34.0576,33.9822,33.9916,59294.0
2023-06-05 13:55:00,36.04,36.08,36.02,36.07,46519.0,33.9916,34.0293,33.9727,34.0199,46519.0
2023-06-05 14:00:00,36.07,36.13,36.06,36.07,62513.0,34.0199,34.0765,34.0105,34.0199,62513.0
2023-06-05 14:05:00,36.07,36.09,36.03,36.09,65030.0,34.0199,34.0387,33.9822,34.0387,65030.0
2023-06-05 14:10:00,36.09,36.1,36.01,36.06,80563.0,34.0387,34.0482,33.9633,34.0105,80563.0
2023-06-05 14:15:00,36.05,36.11,36.05,36.09,76375.0,34.001,34.0576,34.001,34.0387,76375.0
2023-06-05 14:20:00,36.09,36.12,36.07,36.09,69617.0,34.0387,34.067,34.0199,34.0387,69617.0
2023-06-05 14:25:00,36.09,36.1,36.06,36.09,76092.0,34.0387,34.0482,34.0105,34.0387,76092.0
2023-06-05 14:30:00,36.1,36.1,36.02,36.05,138560.0,34.0482,34.0482,33.9727,34.001,138560.0
2023-06-05 14:35:00,36.04,36.09,36.02,36.05,121001.0,33.9916,34.0387,33.9727,34.001,121001.0
2023-06-05 14:40:00,36.05,36.15,36.02,36.14,107875.0,34.001,34.0953,33.9727,34.0859,107875.0
2023-06-05 14:45:00,36.14,36.15,36.08,36.14,82139.0,34.0859,34.0953,34.0293,34.0859,82139.0
2023-06-05 14:50:00,36.15,36.18,36.09,36.17,104307.0,34.0953,34.1236,34.0387,34.1142,104307.0
2023-06-05 14:55:00,36.17,36.26,36.17,36.25,110719.0,34.1142,34.1991,34.1142,34.1897,110719.0
2023-06-05 15:00:00,36.25,36.27,36.23,36.25,108355.0,34.1897,34.2085,34.1708,34.1897,108355.0
2023-06-05 15:05:00,36.24,36.29,36.23,36.29,209151.0,34.1802,34.2274,34.1708,34.2274,209151.0
2023-06-05 15:10:00,36.29,36.3,36.25,36.27,159302.0,34.2274,34.2368,34.1897,34.2085,159302.0
2023-06-05 15:15:00,36.26,36.34,36.26,36.32,147297.0,34.1991,34.2745,34.1991,34.2557,147297.0
2023-06-05 15:20:00,36.32,36.4,36.31,36.39,179821.0,34.2557,34.3311,34.2462,34.3217,179821.0
2023-06-05 15:25:00,36.39,36.45,36.38,36.41,262952.0,34.3217,34.3783,34.3123,34.3406,262952.0
2023-06-05 15:30:00,36.41,36.42,36.32,36.37,187274.0,34.3406,34.35,34.2557,34.3028,187274.0
2023-06-05 15:35:00,36.37,36.39,36.33,36.37,168049.0,34.3028,34.3217,34.2651,34.3028,168049.0
2023-06-05 15:40:00,36.37,36.39,36.34,36.39,265852.0,34.3028,34.3217,34.2745,34.3217,265852.0
2023-06-05 15:45:00,36.39,36.4,36.34,36.38,306160.0,34.3217,34.3311,34.2745,34.3123,306160.0
2023-06-05 15:50:00,36.39,36.42,36.36,36.39,461532.0,34.3217,34.35,34.2934,34.3217,461532.0
2023-06-05 15:55:00,36.39,36.4,36.27,36.3,588758.0,34.3217,34.3311,34.2085,34.2368,588758.0
2023-06-06 09:30:00,36.09,36.54,35.95,36.26,249778.0,34.0387,34.4632,33.9067,34.1991,249778.0
2023-06-06 09:35:00,36.26,36.38,36.13,36.3,96494.0,34.1991,34.3123,34.0765,34.2368,96494.0
2023-06-06 09:40:00,36.3,36.55,36.27,36.49,146302.0,34.2368,34.4726,34.2085,34.416,146302.0
2023-06-06 09:45:00,36.49,36.55,36.45,36.45,110860.0,34.416,34.4726,34.3783,34.3783,110860.0
2023-06-06 09:50:00,36.44,36.45,36.27,36.41,81666.0,34.3689,34.3783,34.2085,34.3406,81666.0
2023-06-06 09:55:00,36.41,36.42,36.31,36.35,63862.0,34.3406,34.35,34.2462,34.284,63862.0
2023-06-06 10:00:00,36.33,36.41,36.21,36.22,105571.0,34.2651,34.3406,34.1519,34.1614,105571.0
2023-06-06 10:05:00,36.22,36.26,36.17,36.21,80058.0,34.1614,34.1991,34.1142,34.1519,80058.0
2023-06-06 10:10:00,36.22,36.25,36.02,36.07,103506.0,34.1614,34.1897,33.9727,34.0199,103506.0
2023-06-06 10:15:00,36.06,36.07,35.89,36.04,143016.0,34.0105,34.0199,33.8501,33.9916,143016.0
2023-06-06 10:20:00,36.04,36.29,36.04,36.28,93367.0,33.9916,34.2274,33.9916,34.2179,93367.0
2023-06-06 10:25:00,36.29,36.3,36.2,36.25,59602.0,34.2274,34.2368,34.1425,34.1897,59602.0
2023-06-06 10:30:00,36.25,36.41,36.24,36.38,59971.0,34.1897,34.3406,34.1802,34.3123,59971.0
2023-06-06 10:35:00,36.39,36.4,36.33,36.35,100798.0,34.3217,34.3311,34.2651,34.284,100798.0
2023-06-06 10:40:00,36.35,36.54,36.35,36.53,153181.0,34.284,34.4632,34.284,34.4537,153181.0
2023-06-06 10:45:00,36.53,36.82,36.46,36.81,262863.0,34.4537,34.7273,34.3877,34.7178,262863.0
2023-06-06 10:50:00,36.81,36.97,36.76,36.88,178054.0,34.7178,34.8687,34.6707,34.7838,178054.0
2023-06-06 10:55:00,36.88,36.92,36.75,36.83,247370.0,34.7838,34.8216,34.6612,34.7367,247370.0
2023-06-06 11:00:00,36.83,36.91,36.78,36.9,96254.0,34.7367,34.8121,34.6895,34.8027,96254.0
2023-06-06 11:05:00,36.9,37.04,36.89,37.02,159598.0,34.8027,34.9348,34.7933,34.9159,159598.0
2023-06-06 11:10:00,37.03,37.09,36.94,37.01,129381.0,34.9253,34.9819,34.8404,34.9065,129381.0
2023-06-06 11:15:00,37.01,37.14,36.98,37.06,150649.0,34.9065,35.0291,34.8782,34.9536,150649.0
2023-06-06 11:20:00,37.05,37.06,36.95,36.99,135832.0,34.9442,34.9536,34.8499,34.8876,135832.0
2023-06-06 11:25:00,36.99,37.09,36.89,37.07,121209.0,34.8876,34.9819,34.7933,34.963,121209.0
2023-06-06 11:30:00,37.07,37.14,37.04,37.06,146931.0,34.963,35.0291,34.9348,34.9536,146931.0
2023-06-06 11:35:00,37.07,37.12,37.02,37.07,94763.0,34.963,35.0102,34.9159,34.963,94763.0
2023-06-06 11:40:00,37.06,37.22,37.05,37.22,187340.0,34.9536,35.1045,34.9442,35.1045,187340.0
2023-06-06 11:45:00,37.22,37.3,37.18,37.2,181742.0,35.1045,35.18,35.0668,35.0857,181742.0
2023-06-06 11:50:00,37.2,37.33,37.19,37.33,91083.0,35.0857,35.2083,35.0762,35.2083,91083.0
2023-06-06 11:55:00,37.34,37.39,37.26,37.38,186768.0,35.2177,35.2649,35.1422,35.2554,186768.0
2023-06-06 12:00:00,37.38,37.47,37.38,37.46,110842.0,35.2554,35.3403,35.2554,35.3309,110842.0
2023-06-06 12:05:00,37.45,37.5,37.41,37.42,210760.0,35.3214,35.3686,35.2837,35.2932,210760.0
2023-06-06 12:10:00,37.42,37.43,37.22,37.22,146695.0,35.2932,35.3026,35.1045,35.1045,146695.0
2023-06-06 12:15:00,37.22,37.35,37.22,37.32,72658.0,35.1045,35.2271,35.1045,35.1988,72658.0
2023-06-06 12:20:00,37.33,37.36,37.24,37.3,41911.0,35.2083,35.2366,35.1234,35.18,41911.0
2023-06-06 12:25:00,37.3,37.39,37.29,37.39,451585.0,35.18,35.2649,35.1705,35.2649,451585.0
2023-06-06 12:30:00,37.39,37.43,37.35,37.42,56342.0,35.2649,35.3026,35.2271,35.2932,56342.0
2023-06-06 12:35:00,37.42,37.43,37.29,37.31,82760.0,35.2932,35.3026,35.1705,35.1894,82760.0
2023-06-06 12:40:00,37.3,37.32,37.26,37.3,71845.0,35.18,35.1988,35.1422,35.18,71845.0
2023-06-06 12:45:00,37.29,37.32,37.28,37.3,82384.0,35.1705,35.1988,35.1611,35.18,82384.0
2023-06-06 12:50:00,37.3,37.34,37.26,37.3,88077.0,35.18,35.2177,35.1422,35.18,88077.0
2023-06-06 12:55:00,37.3,37.31,37.22,37.27,115199.0,35.18,35.1894,35.1045,35.1517,115199.0
2023-06-06 13:00:00,37.27,37.31,37.26,37.3,49749.0,35.1517,35.1894,35.1422,35.18,49749.0
2023-06-06 13:05:00,37.3,37.31,37.19,37.23,57505.0,35.18,35.1894,35.0762,35.114,57505.0
2023-06-06 13:10:00,37.22,37.35,37.2,37.35,75220.0,35.1045,35.2271,35.0857,35.2271,75220.0
2023-06-06 13:15:00,37.35,37.37,37.31,37.32,41763.0,35.2271,35.246,35.1894,35.1988,41763.0
2023-06-06 13:20:00,37.31,37.34,37.28,37.31,34609.0,35.1894,35.2177,35.1611,35.1894,34609.0
2023-06-06 13:25:00,37.31,37.37,37.29,37.36,51344.0,35.1894,35.246,35.1705,35.2366,51344.0
2023-06-06 13:30:00,37.35,37.51,37.35,37.51,191498.0,35.2271,35.378,35.2271,35.378,191498.0
2023-06-06 13:35:00,37.51,37.55,37.5,37.55,125017.0,35.378,35.4158,35.3686,35.4158,125017.0
2023-06-06 13:40:00,37.55,37.62,37.54,37.61,146950.0,35.4158,35.4818,35.4063,35.4724,146950.0
2023-06-06 13:45:00,37.61,37.71,37.61,37.7,170940.0,35.4724,35.5667,35.4724,35.5572,170940.0
2023-06-06 13:50:00,37.7,37.72,37.61,37.64,260024.0,35.5572,35.5761,35.4724,35.5006,260024.0
2023-06-06 13:55:00,37.64,37.65,37.55,37.63,181903.0,35.5006,35.5101,35.4158,35.4912,181903.0
2023-06-06 14:00:00,37.64,37.67,37.58,37.59,150976.0,35.5006,35.5289,35.4441,35.4535,150976.0
2023-06-06 14:05:00,37.59,37.67,37.58,37.61,153789.0,35.4535,35.5289,35.4441,35.4724,153789.0
2023-06-06 14:10:00,37.6,37.64,37.57,37.63,99940.0,35.4629,35.5006,35.4346,35.4912,99940.0
2023-06-06 14:15:00,37.64,37.65,37.6,37.65,108119.0,35.5006,35.5101,35.4629,35.5101,108119.0
2023-06-06 14:20:00,37.65,37.77,37.64,37.76,141813.0,35.5101,35.6233,35.5006,35.6138,141813.0
2023-06-06 14:25:00,37.76,37.76,37.7,37.71,118961.0,35.6138,35.6138,35.5572,35.5667,118961.0
2023-06-06 14:30:00,37.71,37.72,37.66,37.67,100214.0,35.5667,35.5761,35.5195,35.5289,100214.0
2023-06-06 14:35:00,37.68,37.69,37.66,37.69,78162.0,35.5384,35.5478,35.5195,35.5478,78162.0
2023-06-06 14:40:00,37.68,37.78,37.67,37.72,390785.0,35.5384,35.6327,35.5289,35.5761,390785.0
2023-06-06 14:45:00,37.72,37.74,37.66,37.67,101578.0,35.5761,35.595,35.5195,35.5289,101578.0
2023-06-06 14:50:00,37.67,37.73,37.66,37.73,114427.0,35.5289,35.5855,35.5195,35.5855,114427.0
2023-06-06 14:55:00,37.72,37.79,37.72,37.78,82211.0,35.5761,35.6421,35.5761,35.6327,82211.0
2023-06-06 15:00:00,37.79,37.82,37.77,37.77,133781.0,35.6421,35.6704,35.6233,35.6233,133781.0
2023-06-06 15:05:00,37.77,37.83,37.76,37.81,111502.0,35.6233,35.6798,35.6138,35.661,111502.0
2023-06-06 15:10:00,37.81,37.81,37.75,37.76,141054.0,35.661,35.661,35.6044,35.6138,141054.0
2023-06-06 15:15:00,37.75,37.82,37.74,37.82,148031.0,35.6044,35.6704,35.595,35.6704,148031.0
2023-06-06 15:20:00,37.82,37.82,37.75,37.75,149676.0,35.6704,35.6704,35.6044,35.6044,149676.0
2023-06-06 15:25:00,37.75,37.79,37.74,37.74,137578.0,35.6044,35.6421,35.595,35.595,137578.0
2023-06-06 15:30:00,37.75,37.79,37.74,37.77,171015.0,35.6044,35.6421,35.595,35.6233,171015.0
2023-06-06 15:35:00,37.77,37.78,37.71,37.73,257446.0,35.6233,35.6327,35.5667,35.5855,257446.0
2023-06-06 15:40:00,37.73,37.78,37.7,37.75,320821.0,35.5855,35.6327,35.5572,35.6044,320821.0
2023-06-06 15:45:00,37.75,37.75,37.59,37.65,334364.0,35.6044,35.6044,35.4535,35.5101,334364.0
2023-06-06 15:50:00,37.62,37.76,37.6,37.7,462547.0,35.4818,35.6138,35.4629,35.5572,462547.0
2023-06-06 15:55:00,37.7,37.78,37.69,37.77,914040.0,35.5572,35.6327,35.5478,35.6233,914040.0
2023-06-07 09:30:00,36.85,37.0,36.69,36.74,368768.0,34.7555,34.897,34.6046,34.6518,368768.0
2023-06-07 09:35:00,36.74,36.85,36.73,36.82,236391.0,34.6518,34.7555,34.6424,34.7273,236391.0
2023-06-07 09:40:00,36.81,36.86,36.73,36.8,184599.0,34.7178,34.765,34.6424,34.7084,184599.0
2023-06-07 09:45:00,36.81,37.29,36.79,37.27,434222.0,34.7178,35.1705,34.699,35.1517,434222.0
2023-06-07 09:50:00,37.29,37.5,37.21,37.41,355908.0,35.1705,35.3686,35.0951,35.2837,355908.0
2023-06-07 09:55:00,37.42,37.51,37.38,37.4,233566.0,35.2932,35.378,35.2554,35.2743,233566.0
2023-06-07 10:00:00,37.41,37.51,37.33,37.42,139545.0,35.2837,35.378,35.2083,35.2932,139545.0
2023-06-07 10:05:00,37.42,37.54,37.31,37.33,123539.0,35.2932,35.4063,35.1894,35.2083,123539.0
2023-06-07 10:10:00,37.33,37.51,37.33,37.49,86954.0,35.2083,35.378,35.2083,35.3592,86954.0
2023-06-07 10:15:00,37.49,37.49,37.31,37.32,107053.0,35.3592,35.3592,35.1894,35.1988,107053.0
2023-06-07 10:20:00,37.31,37.31,37.07,37.08,138406.0,35.1894,35.1894,34.963,34.9725,138406.0
2023-06-07 10:25:00,37.06,37.06,36.96,36.99,102815.0,34.9536,34.9536,34.8593,34.8876,102815.0
2023-06-07 10:30:00,36.99,37.09,36.92,36.93,100493.0,34.8876,34.9819,34.8216,34.831,100493.0
2023-06-07 10:35:00,36.93,36.93,36.68,36.83,135122.0,34.831,34.831,34.5952,34.7367,135122.0
2023-06-07 10:40:00,36.82,36.84,36.71,36.73,82454.0,34.7273,34.7461,34.6235,34.6424,82454.0
2023-06-07 10:45:00,36.72,36.87,36.7,36.84,61850.0,34.6329,34.7744,34.6141,34.7461,61850.0
2023-06-07 10:50:00,36.84,36.94,36.8,36.81,82547.0,34.7461,34.8404,34.7084,34.7178,82547.0
2023-06-07 10:55:00,36.8,36.94,36.77,36.93,86875.0,34.7084,34.8404,34.6801,34.831,86875.0
2023-06-07 11:00:00,36.92,36.98,36.9,36.92,79508.0,34.8216,34.8782,34.8027,34.8216,79508.0
2023-06-07 11:05:00,36.92,36.97,36.9,36.95,91739.0,34.8216,34.8687,34.8027,34.8499,91739.0
2023-06-07 11:10:00,36.95,36.99,36.93,36.98,60318.0,34.8499,34.8876,34.831,34.8782,60318.0
2023-06-07 11:15:00,36.98,36.99,36.91,36.91,55787.0,34.8782,34.8876,34.8121,34.8121,55787.0
2023-06-07 11:20:00,36.91,36.98,36.89,36.95,44917.0,34.8121,34.8782,34.7933,34.8499,44917.0
2023-06-07 11:25:00,36.95,37.17,36.95,37.08,198451.0,34.8499,35.0574,34.8499,34.9725,198451.0
2023-06-07 11:30:00,37.09,37.17,37.08,37.11,66337.0,34.9819,35.0574,34.9725,35.0008,66337.0
2023-06-07 11:35:00,37.1,37.1,36.91,36.91,62445.0,34.9913,34.9913,34.8121,34.8121,62445.0
2023-06-07 11:40:00,36.9,36.94,36.85,36.85,93485.0,34.8027,34.8404,34.7555,34.7555,93485.0
2023-06-07 11:45:00,36.84,36.89,36.84,36.89,101864.0,34.7461,34.7933,34.7461,34.7933,101864.0
2023-06-07 11:50:00,36.89,36.91,36.78,36.81,132218.0,34.7933,34.8121,34.6895,34.7178,132218.0
2023-06-07 11:55:00,36.8,36.87,36.75,36.86,94685.0,34.7084,34.7744,34.6612,34.765,94685.0
2023-06-07 12:00:00,36.86,36.93,36.85,36.92,43370.0,34.765,34.831,34.7555,34.8216,43370.0
2023-06-07 12:05:00,36.91,36.92,36.87,36.9,56098.0,34.8121,34.8216,34.7744,34.8027,56098.0
2023-06-07 12:10:00,36.9,36.91,36.8,36.81,47970.0,34.8027,34.8121,34.7084,34.7178,47970.0
2023-06-07 12:15:00,36.82,36.82,36.67,36.69,102465.0,34.7273,34.7273,34.5858,34.6046,102465.0
2023-06-07 12:20:00,36.69,36.75,36.69,36.73,100817.0,34.6046,34.6612,34.6046,34.6424,100817.0
2023-06-07 12:25:00,36.73,36.73,36.61,36.62,89015.0,34.6424,34.6424,34.5292,34.5386,89015.0
2023-06-07 12:30:00,36.62,36.77,36.61,36.74,102568.0,34.5386,34.6801,34.5292,34.6518,102568.0
2023-06-07 12:35:00,36.74,36.79,36.73,36.74,41067.0,34.6518,34.699,34.6424,34.6518,41067.0
2023-06-07 12:40:00,36.74,36.81,36.74,36.79,39888.0,34.6518,34.7178,34.6518,34.699,39888.0
2023-06-07 12:45:00,36.79,36.87,36.78,36.83,35352.0,34.699,34.7744,34.6895,34.7367,35352.0
2023-06-07 12:50:00,36.83,36.87,36.8,36.8,37210.0,34.7367,34.7744,34.7084,34.7084,37210.0
2023-06-07 12:55:00,36.8,36.86,36.8,36.8,43851.0,34.7084,34.765,34.7084,34.7084,43851.0
2023-06-07 13:00:00,36.8,36.8,36.73,36.73,63092.0,34.7084,34.7084,34.6424,34.6424,63092.0
2023-06-07 13:05:00,36.73,36.81,36.71,36.81,47657.0,34.6424,34.7178,34.6235,34.7178,47657.0
2023-06-07 13:10:00,36.82,36.84,36.76,36.77,39040.0,34.7273,34.7461,34.6707,34.6801,39040.0
2023-06-07 13:15:00,36.76,36.78,36.72,36.73,30999.0,34.6707,34.6895,34.6329,34.6424,30999.0
2023-06-07 13:20:00,36.72,36.74,36.66,36.69,51286.0,34.6329,34.6518,34.5763,34.6046,51286.0
2023-06-07 13:25:00,36.69,36.71,36.64,36.65,54029.0,34.6046,34.6235,34.5575,34.5669,54029.0
2023-06-07 13:30:00,36.65,36.68,36.62,36.66,34287.0,34.5669,34.5952,34.5386,34.5763,34287.0
2023-06-07 13:35:00,36.66,36.68,36.62,36.63,47545.0,34.5763,34.5952,34.5386,34.5481,47545.0
2023-06-07 13:40:00,36.62,36.68,36.62,36.67,24573.0,34.5386,34.5952,34.5386,34.5858,24573.0
2023-06-07 13:45:00,36.68,36.71,36.65,36.69,36978.0,34.5952,34.6235,34.5669,34.6046,36978.0
2023-06-07 13:50:00,36.68,36.69,36.66,36.66,26352.0,34.5952,34.6046,34.5763,34.5763,26352.0
2023-06-07 13:55:00,36.66,36.75,36.66,36.74,38732.0,34.5763,34.6612,34.5763,34.6518,38732.0
2023-06-07 14:00:00,36.75,36.78,36.74,36.76,30755.0,34.6612,34.6895,34.6518,34.6707,30755.0
2023-06-07 14:05:00,36.76,36.79,36.74,36.75,40801.0,34.6707,34.699,34.6518,34.6612,40801.0
2023-06-07 14:10:00,36.75,36.76,36.69,36.75,30720.0,34.6612,34.6707,34.6046,34.6612,30720.0
2023-06-07 14:15:00,36.74,36.76,36.73,36.75,37622.0,34.6518,34.6707,34.6424,34.6612,37622.0
2023-06-07 14:20:00,36.75,36.79,36.74,36.78,71432.0,34.6612,34.699,34.6518,34.6895,71432.0
2023-06-07 14:25:00,36.78,36.81,36.73,36.79,99976.0,34.6895,34.7178,34.6424,34.699,99976.0
2023-06-07 14:30:00,36.79,36.81,36.73,36.74,87982.0,34.699,34.7178,34.6424,34.6518,87982.0
2023-06-07 14:35:00,36.74,36.76,36.68,36.73,102481.0,34.6518,34.6707,34.5952,34.6424,102481.0
2023-06-07 14:40:00,36.73,36.77,36.72,36.76,95656.0,34.6424,34.6801,34.6329,34.6707,95656.0
2023-06-07 14:45:00,36.75,36.87,36.74,36.86,103616.0,34.6612,34.7744,34.6518,34.765,103616.0
2023-06-07 14:50:00,36.86,36.99,36.84,36.98,96243.0,34.765,34.8876,34.7461,34.8782,96243.0
2023-06-07 14:55:00,36.98,37.03,36.96,36.98,169314.0,34.8782,34.9253,34.8593,34.8782,169314.0
2023-06-07 15:00:00,36.99,37.04,36.99,37.01,59511.0,34.8876,34.9348,34.8876,34.9065,59511.0
2023-06-07 15:05:00,37.01,37.05,37.0,37.03,47945.0,34.9065,34.9442,34.897,34.9253,47945.0
2023-06-07 15:10:00,37.02,37.03,36.98,37.02,96919.0,34.9159,34.9253,34.8782,34.9159,96919.0
2023-06-07 15:15:00,37.02,37.04,36.99,37.0,104172.0,34.9159,34.9348,34.8876,34.897,104172.0
2023-06-07 15:20:00,37.0,37.02,36.99,37.0,62733.0,34.897,34.9159,34.8876,34.897,62733.0
2023-06-07 15:25:00,37.0,37.02,36.95,37.0,276782.0,34.897,34.9159,34.8499,34.897,276782.0
2023-06-07 15:30:00,37.0,37.01,36.98,37.0,249256.0,34.897,34.9065,34.8782,34.897,249256.0
2023-06-07 15:35:00,37.0,37.02,36.98,37.01,165536.0,34.897,34.9159,34.8782,34.9065,165536.0
2023-06-07 15:40:00,37.0,37.04,36.99,37.01,180153.0,34.897,34.9348,34.8876,34.9065,180153.0
2023-06-07 15:45:00,37.01,37.02,36.98,36.98,409292.0,34.9065,34.9159,34.8782,34.8782,409292.0
2023-06-07 15:50:00,36.99,37.03,36.94,36.95,449733.0,34.8876,34.9253,34.8404,34.8499,449733.0
2023-06-07 15:55:00,36.94,36.99,36.9,36.96,516182.0,34.8404,34.8876,34.8027,34.8593,516182.0
2023-06-08 09:30:00,37.05,37.31,37.01,37.1,204187.0,34.9442,35.1894,34.9065,34.9913,204187.0
2023-06-08 09:35:00,37.08,37.18,37.04,37.15,122375.0,34.9725,35.0668,34.9348,35.0385,122375.0
2023-06-08 09:40:00,37.15,37.25,37.08,37.2,104508.0,35.0385,35.1328,34.9725,35.0857,104508.0
2023-06-08 09:45:00,37.2,37.24,37.01,37.03,112751.0,35.0857,35.1234,34.9065,34.9253,112751.0
2023-06-08 09:50:00,37.03,37.2,36.98,36.99,93605.0,34.9253,35.0857,34.8782,34.8876,93605.0
2023-06-08 09:55:00,36.98,37.23,36.94,37.15,70173.0,34.8782,35.114,34.8404,35.0385,70173.0
2023-06-08 10:00:00,37.14,37.2,37.12,37.18,54505.0,35.0291,35.0857,35.0102,35.0668,54505.0
2023-06-08 10:05:00,37.18,37.24,37.14,37.21,69697.0,35.0668,35.1234,35.0291,35.0951,69697.0
2023-06-08 10:10:00,37.21,37.24,37.11,37.17,73611.0,35.0951,35.1234,35.0008,35.0574,73611.0
2023-06-08 10:15:00,37.17,37.22,37.14,37.19,65997.0,35.0574,35.1045,35.0291,35.0762,65997.0
2023-06-08 10:20:00,37.2,37.25,37.13,37.24,57304.0,35.0857,35.1328,35.0196,35.1234,57304.0
2023-06-08 10:25:00,37.24,37.35,37.22,37.32,100645.0,35.1234,35.2271,35.1045,35.1988,100645.0
2023-06-08 10:30:00,37.31,37.37,37.31,37.33,54246.0,35.1894,35.246,35.1894,35.2083,54246.0
2023-06-08 10:35:00,37.33,37.4,37.3,37.31,106148.0,35.2083,35.2743,35.18,35.1894,106148.0
2023-06-08 10:40:00,37.3,37.37,37.3,37.35,53096.0,35.18,35.246,35.18,35.2271,53096.0
2023-06-08 10:45:00,37.35,37.37,37.25,37.26,102625.0,35.2271,35.246,35.1328,35.1422,102625.0
2023-06-08 10:50:00,37.26,37.35,37.23,37.3,78390.0,35.1422,35.2271,35.114,35.18,78390.0
2023-06-08 10:55:00,37.3,37.38,37.3,37.33,99674.0,35.18,35.2554,35.18,35.2083,99674.0
2023-06-08 11:00:00,37.33,37.4,37.32,37.38,46745.0,35.2083,35.2743,35.1988,35.2554,46745.0
2023-06-08 11:05:00,37.37,37.53,37.35,37.52,115908.0,35.246,35.3969,35.2271,35.3875,115908.0
2023-06-08 11:10:00,37.52,37.55,37.43,37.49,103172.0,35.3875,35.4158,35.3026,35.3592,103172.0
2023-06-08 11:15:00,37.48,37.53,37.47,37.52,132081.0,35.3497,35.3969,35.3403,35.3875,132081.0
2023-06-08 11:20:00,37.53,37.66,37.52,37.63,104833.0,35.3969,35.5195,35.3875,35.4912,104833.0
2023-06-08 11:25:00,37.63,37.64,37.56,37.62,64742.0,35.4912,35.5006,35.4252,35.4818,64742.0
2023-06-08 11:30:00,37.62,37.66,37.61,37.64,33274.0,35.4818,35.5195,35.4724,35.5006,33274.0
2023-06-08 11:35:00,37.64,37.65,37.54,37.58,65482.0,35.5006,35.5101,35.4063,35.4441,65482.0
2023-06-08 11:40:00,37.58,37.7,37.57,37.66,128992.0,35.4441,35.5572,35.4346,35.5195,128992.0
2023-06-08 11:45:00,37.65,37.67,37.57,37.61,100535.0,35.5101,35.5289,35.4346,35.4724,100535.0
2023-06-08 11:50:00,37.61,37.69,37.61,37.69,109019.0,35.4724,35.5478,35.4724,35.5478,109019.0
2023-06-08 11:55:00,37.7,37.74,37.65,37.71,92097.0,35.5572,35.595,35.5101,35.5667,92097.0
2023-06-08 12:00:00,37.71,37.71,37.63,37.66,40053.0,35.5667,35.5667,35.4912,35.5195,40053.0
2023-06-08 12:05:00,37.65,37.66,37.59,37.61,87371.0,35.5101,35.5195,35.4535,35.4724,87371.0
2023-06-08 12:10:00,37.61,37.62,37.51,37.54,54653.0,35.4724,35.4818,35.378,35.4063,54653.0
2023-06-08 12:15:00,37.54,37.58,37.53,37.55,49558.0,35.4063,35.4441,35.3969,35.4158,49558.0
2023-06-08 12:20:00,37.56,37.62,37.56,37.62,64280.0,35.4252,35.4818,35.4252,35.4818,64280.0
2023-06-08 12:25:00,37.62,37.63,37.6,37.61,36082.0,35.4818,35.4912,35.4629,35.4724,36082.0
2023-06-08 12:30:00,37.61,37.62,37.59,37.59,100781.0,35.4724,35.4818,35.4535,35.4535,100781.0
2023-06-08 12:35:00,37.6,37.6,37.51,37.56,50505.0,35.4629,35.4629,35.378,35.4252,50505.0
2023-06-08 12:40:00,37.57,37.69,37.53,37.69,58385.0,35.4346,35.5478,35.3969,35.5478,58385.0
2023-06-08 12:45:00,37.7,37.7,37.64,37.65,28413.0,35.5572,35.5572,35.5006,35.5101,28413.0
2023-06-08 12:50:00,37.66,37.66,37.6,37.62,75260.0,35.5195,35.5195,35.4629,35.4818,75260.0
2023-06-08 12:55:00,37.62,37.63,37.59,37.63,72100.0,35.4818,35.4912,35.4535,35.4912,72100.0
2023-06-08 13:00:00,37.62,37.63,37.59,37.61,40258.0,35.4818,35.4912,35.4535,35.4724,40258.0
2023-06-08 13:05:00,37.62,37.63,37.54,37.55,61872.0,35.4818,35.4912,35.4063,35.4158,61872.0
2023-06-08 13:10:00,37.55,37.55,37.49,37.52,53490.0,35.4158,35.4158,35.3592,35.3875,53490.0
2023-06-08 13:15:00,37.53,37.57,37.49,37.55,83638.0,35.3969,35.4346,35.3592,35.4158,83638.0
2023-06-08 13:20:00,37.55,37.58,37.54,37.57,52980.0,35.4158,35.4441,35.4063,35.4346,52980.0
2023-06-08 13:25:00,37.57,37.57,37.54,37.55,46609.0,35.4346,35.4346,35.4063,35.4158,46609.0
2023-06-08 13:30:00,37.55,37.57,37.5,37.51,63529.0,35.4158,35.4346,35.3686,35.378,63529.0
2023-06-08 13:35:00,37.51,37.51,37.44,37.45,59809.0,35.378,35.378,35.312,35.3214,59809.0
2023-06-08 13:40:00,37.44,37.45,37.4,37.42,46343.0,35.312,35.3214,35.2743,35.2932,46343.0
2023-06-08 13:45:00,37.41,37.42,37.36,37.41,79178.0,35.2837,35.2932,35.2366,35.2837,79178.0
2023-06-08 13:50:00,37.41,37.44,37.4,37.42,115602.0,35.2837,35.312,35.2743,35.2932,115602.0
2023-06-08 13:55:00,37.42,37.43,37.4,37.41,29370.0,35.2932,35.3026,35.2743,35.2837,29370.0
2023-06-08 14:00:00,37.41,37.41,37.39,37.4,36987.0,35.2837,35.2837,35.2649,35.2743,36987.0
2023-06-08 14:05:00,37.4,37.41,37.33,37.4,82818.0,35.2743,35.2837,35.2083,35.2743,82818.0
2023-06-08 14:10:00,37.4,37.41,37.38,37.38,55607.0,35.2743,35.2837,35.2554,35.2554,55607.0
2023-06-08 14:15:00,37.39,37.43,37.38,37.41,29754.0,35.2649,35.3026,35.2554,35.2837,29754.0
2023-06-08 14:20:00,37.41,37.44,37.4,37.41,30349.0,35.2837,35.312,35.2743,35.2837,30349.0
2023-06-08 14:25:00,37.41,37.44,37.41,37.43,42920.0,35.2837,35.312,35.2837,35.3026,42920.0
2023-06-08 14:30:00,37.44,37.47,37.43,37.44,43508.0,35.312,35.3403,35.3026,35.312,43508.0
2023-06-08 14:35:00,37.44,37.45,37.4,37.41,88964.0,35.312,35.3214,35.2743,35.2837,88964.0
2023-06-08 14:40:00,37.42,37.48,37.42,37.45,61188.0,35.2932,35.3497,35.2932,35.3214,61188.0
2023-06-08 14:45:00,37.45,37.45,37.42,37.43,35783.0,35.3214,35.3214,35.2932,35.3026,35783.0
2023-06-08 14:50:00,37.42,37.42,37.38,37.4,98787.0,35.2932,35.2932,35.2554,35.2743,98787.0
2023-06-08 14:55:00,37.41,37.42,37.4,37.41,39101.0,35.2837,35.2932,35.2743,35.2837,39101.0
2023-06-08 15:00:00,37.42,37.45,37.42,37.43,22199.0,35.2932,35.3214,35.2932,35.3026,22199.0
2023-06-08 15:05:00,37.43,37.44,37.41,37.43,32075.0,35.3026,35.312,35.2837,35.3026,32075.0
2023-06-08 15:10:00,37.43,37.46,37.42,37.44,41109.0,35.3026,35.3309,35.2932,35.312,41109.0
2023-06-08 15:15:00,37.44,37.46,37.41,37.41,32265.0,35.312,35.3309,35.2837,35.2837,32265.0
2023-06-08 15:20:00,37.41,37.43,37.39,37.41,50933.0,35.2837,35.3026,35.2649,35.2837,50933.0
2023-06-08 15:25:00,37.41,37.41,37.36,37.37,46140.0,35.2837,35.2837,35.2366,35.246,46140.0
2023-06-08 15:30:00,37.37,37.37,37.33,37.34,42757.0,35.246,35.246,35.2083,35.2177,42757.0
2023-06-08 15:35:00,37.34,37.39,37.34,37.38,63997.0,35.2177,35.2649,35.2177,35.2554,63997.0
2023-06-08 15:40:00,37.38,37.38,37.32,37.34,61590.0,35.2554,35.2554,35.1988,35.2177,61590.0
2023-06-08 15:45:00,37.34,37.35,37.29,37.32,161619.0,35.2177,35.2271,35.1705,35.1988,161619.0
2023-06-08 15:50:00,37.32,37.34,37.23,37.23,208741.0,35.1988,35.2177,35.114,35.114,208741.0
2023-06-08 15:55:00,37.23,37.25,37.21,37.25,258094.0,35.114,35.1328,35.0951,35.1328,258094.0
2023-06-09 09:30:00,37.04,37.16,36.91,36.98,226699.0,34.9348,35.0479,34.8121,34.8782,226699.0
2023-06-09 09:35:00,36.99,36.99,36.64,36.7,159338.0,34.8876,34.8876,34.5575,34.6141,159338.0
2023-06-09 09:40:00,36.71,36.74,36.57,36.67,177224.0,34.6235,34.6518,34.4915,34.5858,177224.0
2023-06-09 09:45:00,36.67,36.9,36.66,36.81,269709.0,34.5858,34.8027,34.5763,34.7178,269709.0
2023-06-09 09:50:00,36.8,36.8,36.65,36.78,151984.0,34.7084,34.7084,34.5669,34.6895,151984.0
2023-06-09 09:55:00,36.79,36.96,36.78,36.9,147477.0,34.699,34.8593,34.6895,34.8027,147477.0
2023-06-09 10:00:00,36.9,37.09,36.89,37.07,138531.0,34.8027,34.9819,34.7933,34.963,138531.0
2023-06-09 10:05:00,37.07,37.07,36.86,36.89,108482.0,34.963,34.963,34.765,34.7933,108482.0
2023-06-09 10:10:00,36.89,36.95,36.82,36.88,93244.0,34.7933,34.8499,34.7273,34.7838,93244.0
2023-06-09 10:15:00,36.88,37.03,36.86,37.02,101900.0,34.7838,34.9253,34.765,34.9159,101900.0
2023-06-09 10:20:00,37.02,37.04,36.9,37.01,108154.0,34.9159,34.9348,34.8027,34.9065,108154.0
2023-06-09 10:25:00,37.01,37.04,36.87,36.87,83473.0,34.9065,34.9348,34.7744,34.7744,83473.0
2023-06-09 10:30:00,36.87,36.89,36.7,36.72,83356.0,34.7744,34.7933,34.6141,34.6329,83356.0
2023-06-09 10:35:00,36.72,36.75,36.6,36.6,162016.0,34.6329,34.6612,34.5198,34.5198,162016.0
2023-06-09 10:40:00,36.61,36.61,36.45,36.57,249144.0,34.5292,34.5292,34.3783,34.4915,249144.0
2023-06-09 10:45:00,36.57,36.59,36.39,36.39,165683.0,34.4915,34.5103,34.3217,34.3217,165683.0
2023-06-09 10:50:00,36.38,36.4,36.29,36.36,203471.0,34.3123,34.3311,34.2274,34.2934,203471.0
2023-06-09 10:55:00,36.36,36.51,36.35,36.39,166785.0,34.2934,34.4349,34.284,34.3217,166785.0
2023-06-09 11:00:00,36.39,36.39,36.32,36.38,101039.0,34.3217,34.3217,34.2557,34.3123,101039.0
2023-06-09 11:05:00,36.38,36.57,36.37,36.52,141473.0,34.3123,34.4915,34.3028,34.4443,141473.0
2023-06-09 11:10:00,36.52,36.58,36.5,36.52,98033.0,34.4443,34.5009,34.4254,34.4443,98033.0
2023-06-09 11:15:00,36.52,36.56,36.45,36.55,130172.0,34.4443,34.482,34.3783,34.4726,130172.0
2023-06-09 11:20:00,36.56,36.63,36.56,36.61,113382.0,34.482,34.5481,34.482,34.5292,113382.0
2023-06-09 11:25:00,36.62,36.63,36.51,36.52,87306.0,34.5386,34.5481,34.4349,34.4443,87306.0
2023-06-09 11:30:00,36.52,36.62,36.5,36.61,91230.0,34.4443,34.5386,34.4254,34.5292,91230.0
2023-06-09 11:35:00,36.61,36.65,36.6,36.62,64411.0,34.5292,34.5669,34.5198,34.5386,64411.0
2023-06-09 11:40:00,36.62,36.66,36.61,36.66,60965.0,34.5386,34.5763,34.5292,34.5763,60965.0
2023-06-09 11:45:00,36.66,36.67,36.56,36.59,74637.0,34.5763,34.5858,34.482,34.5103,74637.0
2023-06-09 11:50:00,36.59,36.63,36.54,36.63,76606.0,34.5103,34.5481,34.4632,34.5481,76606.0
2023-06-09 11:55:00,36.63,36.66,36.58,36.65,69106.0,34.5481,34.5763,34.5009,34.5669,69106.0
2023-06-09 12:00:00,36.65,36.68,36.56,36.58,56935.0,34.5669,34.5952,34.482,34.5009,56935.0
2023-06-09 12:05:00,36.58,36.63,36.5,36.52,50779.0,34.5009,34.5481,34.4254,34.4443,50779.0
2023-06-09 12:10:00,36.52,36.58,36.5,36.53,70493.0,34.4443,34.5009,34.4254,34.4537,70493.0
2023-06-09 12:15:00,36.52,36.6,36.51,36.54,57104.0,34.4443,34.5198,34.4349,34.4632,57104.0
2023-06-09 12:20:00,36.53,36.54,36.46,36.49,65206.0,34.4537,34.4632,34.3877,34.416,65206.0
2023-06-09 12:25:00,36.49,36.49,36.44,36.48,36959.0,34.416,34.416,34.3689,34.4066,36959.0
2023-06-09 12:30:00,36.48,36.54,36.48,36.52,18712.0,34.4066,34.4632,34.4066,34.4443,18712.0
2023-06-09 12:35:00,36.52,36.53,36.49,36.49,30944.0,34.4443,34.4537,34.416,34.416,30944.0
2023-06-09 12:40:00,36.49,36.53,36.48,36.52,31974.0,34.416,34.4537,34.4066,34.4443,31974.0
2023-06-09 12:45:00,36.52,36.53,36.46,36.51,40732.0,34.4443,34.4537,34.3877,34.4349,40732.0
2023-06-09 12:50:00,36.51,36.54,36.5,36.51,16625.0,34.4349,34.4632,34.4254,34.4349,16625.0
2023-06-09 12:55:00,36.52,36.53,36.47,36.53,40270.0,34.4443,34.4537,34.3971,34.4537,40270.0
2023-06-09 13:00:00,36.52,36.56,36.52,36.55,28526.0,34.4443,34.482,34.4443,34.4726,28526.0
2023-06-09 13:05:00,36.56,36.59,36.54,36.56,49740.0,34.482,34.5103,34.4632,34.482,49740.0
2023-06-09 13:10:00,36.55,36.58,36.54,36.57,47186.0,34.4726,34.5009,34.4632,34.4915,47186.0
2023-06-09 13:15:00,36.57,36.59,36.56,36.57,16392.0,34.4915,34.5103,34.482,34.4915,16392.0
2023-06-09 13:20:00,36.57,36.63,36.56,36.63,25694.0,34.4915,34.5481,34.482,34.5481,25694.0
2023-06-09 13:25:00,36.63,36.64,36.61,36.64,40790.0,34.5481,34.5575,34.5292,34.5575,40790.0
2023-06-09 13:30:00,36.64,36.65,36.63,36.64,35676.0,34.5575,34.5669,34.5481,34.5575,35676.0
2023-06-09 13:35:00,36.64,36.65,36.6,36.65,49959.0,34.5575,34.5669,34.5198,34.5669,49959.0
2023-06-09 13:40:00,36.65,36.69,36.64,36.68,41849.0,34.5669,34.6046,34.5575,34.5952,41849.0
2023-06-09 13:45:00,36.68,36.71,36.63,36.64,69790.0,34.5952,34.6235,34.5481,34.5575,69790.0
2023-06-09 13:50:00,36.64,36.67,36.62,36.66,40829.0,34.5575,34.5858,34.5386,34.5763,40829.0
2023-06-09 13:55:00,36.66,36.68,36.64,36.67,43933.0,34.5763,34.5952,34.5575,34.5858,43933.0
2023-06-09 14:00:00,36.67,36.69,36.66,36.67,32300.0,34.5858,34.6046,34.5763,34.5858,32300.0
2023-06-09 14:05:00,36.68,36.69,36.65,36.69,40153.0,34.5952,34.6046,34.5669,34.6046,40153.0
2023-06-09 14:10:00,36.69,36.75,36.68,36.74,60807.0,34.6046,34.6612,34.5952,34.6518,60807.0
2023-06-09 14:15:00,36.73,36.74,36.7,36.73,46066.0,34.6424,34.6518,34.6141,34.6424,46066.0
2023-06-09 14:20:00,36.73,36.74,36.7,36.73,27849.0,34.6424,34.6518,34.6141,34.6424,27849.0
2023-06-09 14:25:00,36.72,36.73,36.65,36.66,52358.0,34.6329,34.6424,34.5669,34.5763,52358.0
2023-06-09 14:30:00,36.67,36.68,36.63,36.65,55985.0,34.5858,34.5952,34.5481,34.5669,55985.0
2023-06-09 14:35:00,36.64,36.65,36.61,36.61,30412.0,34.5575,34.5669,34.5292,34.5292,30412.0
2023-06-09 14:40:00,36.61,36.63,36.59,36.62,37652.0,34.5292,34.5481,34.5103,34.5386,37652.0
2023-06-09 14:45:00,36.61,36.64,36.6,36.62,32993.0,34.5292,34.5575,34.5198,34.5386,32993.0
2023-06-09 14:50:00,36.62,36.62,36.51,36.52,84436.0,34.5386,34.5386,34.4349,34.4443,84436.0
2023-06-09 14:55:00,36.51,36.57,36.49,36.56,36806.0,34.4349,34.4915,34.416,34.482,36806.0
2023-06-09 15:00:00,36.57,36.59,36.54,36.58,48387.0,34.4915,34.5103,34.4632,34.5009,48387.0
2023-06-09 15:05:00,36.58,36.59,36.54,36.57,37187.0,34.5009,34.5103,34.4632,34.4915,37187.0
2023-06-09 15:10:00,36.57,36.6,36.55,36.57,65684.0,34.4915,34.5198,34.4726,34.4915,65684.0
2023-06-09 15:15:00,36.57,36.59,36.54,36.55,64801.0,34.4915,34.5103,34.4632,34.4726,64801.0
2023-06-09 15:20:00,36.55,36.55,36.52,36.52,37216.0,34.4726,34.4726,34.4443,34.4443,37216.0
2023-06-09 15:25:00,36.52,36.56,36.51,36.55,70230.0,34.4443,34.482,34.4349,34.4726,70230.0
2023-06-09 15:30:00,36.54,36.57,36.54,36.55,45877.0,34.4632,34.4915,34.4632,34.4726,45877.0
2023-06-09 15:35:00,36.56,36.59,36.54,36.59,68507.0,34.482,34.5103,34.4632,34.5103,68507.0
2023-06-09 15:40:00,36.58,36.6,36.55,36.58,54765.0,34.5009,34.5198,34.4726,34.5009,54765.0
2023-06-09 15:45:00,36.58,36.62,36.56,36.6,138901.0,34.5009,34.5386,34.482,34.5198,138901.0
2023-06-09 15:50:00,36.6,36.65,36.59,36.62,215529.0,34.5198,34.5669,34.5103,34.5386,215529.0
2023-06-09 15:55:00,36.62,36.62,36.53,36.57,387941.0,34.5386,34.5386,34.4537,34.4915,387941.0
2023-06-12 09:30:00,36.72,36.91,36.52,36.91,183761.0,34.6329,34.8121,34.4443,34.8121,183761.0
2023-06-12 09:35:00,36.91,36.93,36.71,36.85,116244.0,34.8121,34.831,34.6235,34.7555,116244.0
2023-06-12 09:40:00,36.86,36.91,36.8,36.9,112597.0,34.765,34.8121,34.7084,34.8027,112597.0
2023-06-12 09:45:00,36.9,37.23,36.88,37.21,304243.0,34.8027,35.114,34.7838,35.0951,304243.0
2023-06-12 09:50:00,37.22,37.32,37.16,37.3,193633.0,35.1045,35.1988,35.0479,35.18,193633.0
2023-06-12 09:55:00,37.29,37.45,37.27,37.4,222490.0,35.1705,35.3214,35.1517,35.2743,222490.0
2023-06-12 10:00:00,37.41,37.44,37.32,37.37,127370.0,35.2837,35.312,35.1988,35.246,127370.0
2023-06-12 10:05:00,37.36,37.36,37.19,37.26,84182.0,35.2366,35.2366,35.0762,35.1422,84182.0
2023-06-12 10:10:00,37.26,37.3,37.2,37.26,96719.0,35.1422,35.18,35.0857,35.1422,96719.0
2023-06-12 10:15:00,37.26,37.31,37.23,37.28,60200.0,35.1422,35.1894,35.114,35.1611,60200.0
2023-06-12 10:20:00,37.27,37.4,37.25,37.39,86150.0,35.1517,35.2743,35.1328,35.2649,86150.0
2023-06-12 10:25:00,37.4,37.4,37.18,37.2,82960.0,35.2743,35.2743,35.0668,35.0857,82960.0
2023-06-12 10:30:00,37.21,37.34,37.18,37.3,87127.0,35.0951,35.2177,35.0668,35.18,87127.0
2023-06-12 10:35:00,37.3,37.3,37.08,37.15,52132.0,35.18,35.18,34.9725,35.0385,52132.0
2023-06-12 10:40:00,37.14,37.2,37.1,37.15,71844.0,35.0291,35.0857,34.9913,35.0385,71844.0
2023-06-12 10:45:00,37.15,37.25,37.14,37.2,287131.0,35.0385,35.1328,35.0291,35.0857,287131.0
2023-06-12 10:50:00,37.21,37.22,37.15,37.19,38480.0,35.0951,35.1045,35.0385,35.0762,38480.0
2023-06-12 10:55:00,37.18,37.25,37.17,37.2,66368.0,35.0668,35.1328,35.0574,35.0857,66368.0
2023-06-12 11:00:00,37.2,37.21,37.09,37.09,55611.0,35.0857,35.0951,34.9819,34.9819,55611.0
2023-06-12 11:05:00,37.1,37.15,37.09,37.1,29006.0,34.9913,35.0385,34.9819,34.9913,29006.0
2023-06-12 11:10:00,37.11,37.12,37.06,37.07,25847.0,35.0008,35.0102,34.9536,34.963,25847.0
2023-06-12 11:15:00,37.06,37.06,36.93,36.94,63467.0,34.9536,34.9536,34.831,34.8404,63467.0
2023-06-12 11:20:00,36.94,36.97,36.87,36.92,61806.0,34.8404,34.8687,34.7744,34.8216,61806.0
2023-06-12 11:25:00,36.92,36.95,36.9,36.9,40322.0,34.8216,34.8499,34.8027,34.8027,40322.0
2023-06-12 11:30:00,36.9,36.91,36.8,36.84,55635.0,34.8027,34.8121,34.7084,34.7461,55635.0
2023-06-12 11:35:00,36.84,36.85,36.79,36.83,44694.0,34.7461,34.7555,34.699,34.7367,44694.0
2023-06-12 11:40:00,36.83,36.84,36.81,36.83,38515.0,34.7367,34.7461,34.7178,34.7367,38515.0
2023-06-12 11:45:00,36.83,36.84,36.72,36.73,66027.0,34.7367,34.7461,34.6329,34.6424,66027.0
2023-06-12 11:50:00,36.73,36.8,36.71,36.79,72179.0,34.6424,34.7084,34.6235,34.699,72179.0
2023-06-12 11:55:00,36.79,36.87,36.77,36.86,32849.0,34.699,34.7744,34.6801,34.765,32849.0
2023-06-12 12:00:00,36.86,36.89,36.84,36.85,28542.0,34.765,34.7933,34.7461,34.7555,28542.0
2023-06-12 12:05:00,36.86,36.89,36.83,36.84,24958.0,34.765,34.7933,34.7367,34.7461,24958.0
2023-06-12 12:10:00,36.83,36.89,36.81,36.89,35535.0,34.7367,34.7933,34.7178,34.7933,35535.0
2023-06-12 12:15:00,36.88,36.93,36.88,36.93,20901.0,34.7838,34.831,34.7838,34.831,20901.0
2023-06-12 12:20:00,36.92,36.97,36.9,36.92,75761.0,34.8216,34.8687,34.8027,34.8216,75761.0
2023-06-12 12:25:00,36.93,36.95,36.9,36.91,9967.0,34.831,34.8499,34.8027,34.8121,9967.0
2023-06-12 12:30:00,36.91,36.91,36.88,36.9,20846.0,34.8121,34.8121,34.7838,34.8027,20846.0
2023-06-12 12:35:00,36.9,36.92,36.89,36.9,15091.0,34.8027,34.8216,34.7933,34.8027,15091.0
2023-06-12 12:40:00,36.89,36.9,36.85,36.86,21038.0,34.7933,34.8027,34.7555,34.765,21038.0
2023-06-12 12:45:00,36.86,36.87,36.82,36.84,24289.0,34.765,34.7744,34.7273,34.7461,24289.0
2023-06-12 12:50:00,36.84,36.85,36.8,36.8,18152.0,34.7461,34.7555,34.7084,34.7084,18152.0
2023-06-12 12:55:00,36.8,36.8,36.75,36.78,42770.0,34.7084,34.7084,34.6612,34.6895,42770.0
2023-06-12 13:00:00,36.77,36.81,36.76,36.8,35521.0,34.6801,34.7178,34.6707,34.7084,35521.0
2023-06-12 13:05:00,36.79,36.83,36.79,36.82,21647.0,34.699,34.7367,34.699,34.7273,21647.0
2023-06-12 13:10:00,36.82,36.84,36.81,36.83,25810.0,34.7273,34.7461,34.7178,34.7367,25810.0
2023-06-12 13:15:00,36.83,36.84,36.8,36.83,28432.0,34.7367,34.7461,34.7084,34.7367,28432.0
2023-06-12 13:20:00,36.83,36.84,36.82,36.84,15882.0,34.7367,34.7461,34.7273,34.7461,15882.0
2023-06-12 13:25:00,36.84,36.85,36.83,36.85,24708.0,34.7461,34.7555,34.7367,34.7555,24708.0
2023-06-12 13:30:00,36.84,36.87,36.84,36.86,18156.0,34.7461,34.7744,34.7461,34.765,18156.0
2023-06-12 13:35:00,36.86,36.89,36.86,36.87,17464.0,34.765,34.7933,34.765,34.7744,17464.0
2023-06-12 13:40:00,36.87,36.91,36.85,36.91,52958.0,34.7744,34.8121,34.7555,34.8121,52958.0
2023-06-12 13:45:00,36.91,37.04,36.9,37.02,59070.0,34.8121,34.9348,34.8027,34.9159,59070.0
2023-06-12 13:50:00,37.02,37.02,36.97,36.98,32693.0,34.9159,34.9159,34.8687,34.8782,32693.0
2023-06-12 13:55:00,36.98,37.0,36.97,36.98,43492.0,34.8782,34.897,34.8687,34.8782,43492.0
2023-06-12 14:00:00,36.98,36.99,36.92,36.94,53462.0,34.8782,34.8876,34.8216,34.8404,53462.0
2023-06-12 14:05:00,36.95,36.97,36.92,36.95,17674.0,34.8499,34.8687,34.8216,34.8499,17674.0
2023-06-12 14:10:00,36.96,37.0,36.96,36.97,24704.0,34.8593,34.897,34.8593,34.8687,24704.0
2023-06-12 14:15:00,36.97,36.97,36.94,36.95,21108.0,34.8687,34.8687,34.8404,34.8499,21108.0
2023-06-12 14:20:00,36.95,36.95,36.92,36.94,12560.0,34.8499,34.8499,34.8216,34.8404,12560.0
2023-06-12 14:25:00,36.93,36.95,36.9,36.91,19866.0,34.831,34.8499,34.8027,34.8121,19866.0
2023-06-12 14:30:00,36.9,36.92,36.89,36.91,20496.0,34.8027,34.8216,34.7933,34.8121,20496.0
2023-06-12 14:35:00,36.91,36.92,36.83,36.84,39379.0,34.8121,34.8216,34.7367,34.7461,39379.0
2023-06-12 14:40:00,36.84,36.86,36.81,36.86,34471.0,34.7461,34.765,34.7178,34.765,34471.0
2023-06-12 14:45:00,36.86,36.92,36.85,36.91,27513.0,34.765,34.8216,34.7555,34.8121,27513.0
2023-06-12 14:50:00,36.91,36.93,36.88,36.9,38385.0,34.8121,34.831,34.7838,34.8027,38385.0
2023-06-12 14:55:00,36.9,36.9,36.88,36.9,20746.0,34.8027,34.8027,34.7838,34.8027,20746.0
2023-06-12 15:00:00,36.9,36.9,36.85,36.88,24508.0,34.8027,34.8027,34.7555,34.7838,24508.0
2023-06-12 15:05:00,36.88,36.88,36.86,36.87,29495.0,34.7838,34.7838,34.765,34.7744,29495.0
2023-06-12 15:10:00,36.87,36.87,36.84,36.84,40592.0,34.7744,34.7744,34.7461,34.7461,40592.0
2023-06-12 15:15:00,36.84,36.86,36.82,36.84,61936.0,34.7461,34.765,34.7273,34.7461,61936.0
2023-06-12 15:20:00,36.83,36.83,36.75,36.76,54394.0,34.7367,34.7367,34.6612,34.6707,54394.0
2023-06-12 15:25:00,36.76,36.8,36.75,36.78,44610.0,34.6707,34.7084,34.6612,34.6895,44610.0
2023-06-12 15:30:00,36.78,36.8,36.76,36.77,58740.0,34.6895,34.7084,34.6707,34.6801,58740.0
2023-06-12 15:35:00,36.77,36.79,36.73,36.75,79704.0,34.6801,34.699,34.6424,34.6612,79704.0
2023-06-12 15:40:00,36.75,36.75,36.7,36.7,47468.0,34.6612,34.6612,34.6141,34.6141,47468.0
2023-06-12 15:45:00,36.7,36.73,36.68,36.72,60536.0,34.6141,34.6424,34.5952,34.6329,60536.0
2023-06-12 15:50:00,36.72,36.72,36.64,36.69,253666.0,34.6329,34.6329,34.5575,34.6046,253666.0
2023-06-12 15:55:00,36.69,36.74,36.66,36.7,549612.0,34.6046,34.6518,34.5763,34.6141,549612.0
2023-06-13 09:30:00,37.88,38.36,37.72,38.31,726499.0,35.727,36.1797,35.5761,36.1326,726499.0
2023-06-13 09:35:00,38.29,38.71,38.2,38.54,841186.0,36.1137,36.5098,36.0288,36.3495,841186.0
2023-06-13 09:40:00,38.54,38.82,38.5,38.58,388561.0,36.3495,36.6136,36.3118,36.3872,388561.0
2023-06-13 09:45:00,38.58,38.79,38.54,38.66,393691.0,36.3872,36.5853,36.3495,36.4627,393691.0
2023-06-13 09:50:00,38.66,38.68,38.51,38.53,249514.0,36.4627,36.4815,36.3212,36.3401,249514.0
2023-06-13 09:55:00,38.54,38.58,38.37,38.47,288284.0,36.3495,36.3872,36.1892,36.2835,288284.0
2023-06-13 10:00:00,38.48,38.53,38.29,38.3,272162.0,36.2929,36.3401,36.1137,36.1231,272162.0
2023-06-13 10:05:00,38.3,38.3,38.13,38.15,304118.0,36.1231,36.1231,35.9628,35.9817,304118.0
2023-06-13 10:10:00,38.15,38.15,37.89,38.02,211575.0,35.9817,35.9817,35.7364,35.8591,211575.0
2023-06-13 10:15:00,38.02,38.13,37.96,38.09,146814.0,35.8591,35.9628,35.8025,35.9251,146814.0
2023-06-13 10:20:00,38.09,38.13,38.02,38.07,211040.0,35.9251,35.9628,35.8591,35.9062,211040.0
2023-06-13 10:25:00,38.07,38.23,38.0,38.21,153967.0,35.9062,36.0571,35.8402,36.0383,153967.0
2023-06-13 10:30:00,38.2,38.38,38.17,38.33,341544.0,36.0288,36.1986,36.0005,36.1514,341544.0
2023-06-13 10:35:00,38.33,38.38,38.18,38.22,223937.0,36.1514,36.1986,36.01,36.0477,223937.0
2023-06-13 10:40:00,38.21,38.27,38.13,38.22,155355.0,36.0383,36.0948,35.9628,36.0477,155355.0
2023-06-13 10:45:00,38.22,38.25,38.11,38.15,100517.0,36.0477,36.076,35.9439,35.9817,100517.0
2023-06-13 10:50:00,38.14,38.22,38.14,38.17,112903.0,35.9722,36.0477,35.9722,36.0005,112903.0
2023-06-13 10:55:00,38.18,38.19,38.08,38.09,86322.0,36.01,36.0194,35.9156,35.9251,86322.0
2023-06-13 11:00:00,38.08,38.12,38.02,38.02,107344.0,35.9156,35.9534,35.8591,35.8591,107344.0
2023-06-13 11:05:00,38.02,38.02,37.91,37.91,80972.0,35.8591,35.8591,35.7553,35.7553,80972.0
2023-06-13 11:10:00,37.91,37.91,37.79,37.88,95469.0,35.7553,35.7553,35.6421,35.727,95469.0
2023-06-13 11:15:00,37.88,37.99,37.88,37.9,43638.0,35.727,35.8308,35.727,35.7459,43638.0
2023-06-13 11:20:00,37.9,37.9,37.83,37.84,47612.0,35.7459,35.7459,35.6798,35.6893,47612.0
2023-06-13 11:25:00,37.84,37.89,37.83,37.86,84225.0,35.6893,35.7364,35.6798,35.7081,84225.0
2023-06-13 11:30:00,37.87,37.87,37.8,37.84,111221.0,35.7176,35.7176,35.6516,35.6893,111221.0
2023-06-13 11:35:00,37.84,37.96,37.83,37.93,96899.0,35.6893,35.8025,35.6798,35.7742,96899.0
2023-06-13 11:40:00,37.94,37.95,37.87,37.88,64256.0,35.7836,35.793,35.7176,35.727,64256.0
2023-06-13 11:45:00,37.87,37.98,37.87,37.97,53184.0,35.7176,35.8213,35.7176,35.8119,53184.0
2023-06-13 11:50:00,37.97,37.99,37.93,37.95,125862.0,35.8119,35.8308,35.7742,35.793,125862.0
2023-06-13 11:55:00,37.95,37.95,37.84,37.84,30907.0,35.793,35.793,35.6893,35.6893,30907.0
2023-06-13 12:00:00,37.83,37.87,37.81,37.87,39746.0,35.6798,35.7176,35.661,35.7176,39746.0
2023-06-13 12:05:00,37.87,37.93,37.87,37.92,53712.0,35.7176,35.7742,35.7176,35.7647,53712.0
2023-06-13 12:10:00,37.91,37.96,37.87,37.87,55796.0,35.7553,35.8025,35.7176,35.7176,55796.0
2023-06-13 12:15:00,37.88,37.93,37.86,37.93,122589.0,35.727,35.7742,35.7081,35.7742,122589.0
2023-06-13 12:20:00,37.93,37.97,37.91,37.94,61597.0,35.7742,35.8119,35.7553,35.7836,61597.0
2023-06-13 12:25:00,37.94,38.0,37.91,37.96,43720.0,35.7836,35.8402,35.7553,35.8025,43720.0
2023-06-13 12:30:00,37.96,38.01,37.96,38.0,67455.0,35.8025,35.8496,35.8025,35.8402,67455.0
2023-06-13 12:35:00,38.0,38.12,37.99,38.12,79313.0,35.8402,35.9534,35.8308,35.9534,79313.0
2023-06-13 12:40:00,38.12,38.16,38.11,38.16,59733.0,35.9534,35.9911,35.9439,35.9911,59733.0
2023-06-13 12:45:00,38.15,38.2,38.14,38.19,86163.0,35.9817,36.0288,35.9722,36.0194,86163.0
2023-06-13 12:50:00,38.2,38.25,38.17,38.18,67145.0,36.0288,36.076,36.0005,36.01,67145.0
2023-06-13 12:55:00,38.18,38.21,38.17,38.18,28187.0,36.01,36.0383,36.0005,36.01,28187.0
2023-06-13 13:00:00,38.18,38.23,38.17,38.2,44047.0,36.01,36.0571,36.0005,36.0288,44047.0
2023-06-13 13:05:00,38.2,38.23,38.14,38.17,64651.0,36.0288,36.0571,35.9722,36.0005,64651.0
2023-06-13 13:10:00,38.18,38.19,38.11,38.15,66724.0,36.01,36.0194,35.9439,35.9817,66724.0
2023-06-13 13:15:00,38.15,38.2,38.14,38.16,32334.0,35.9817,36.0288,35.9722,35.9911,32334.0
2023-06-13 13:20:00,38.17,38.17,38.12,38.13,35526.0,36.0005,36.0005,35.9534,35.9628,35526.0
2023-06-13 13:25:00,38.12,38.15,38.11,38.14,53571.0,35.9534,35.9817,35.9439,35.9722,53571.0
2023-06-13 13:30:00,38.14,38.18,38.13,38.16,46540.0,35.9722,36.01,35.9628,35.9911,46540.0
2023-06-13 13:35:00,38.16,38.17,38.13,38.14,33403.0,35.9911,36.0005,35.9628,35.9722,33403.0
2023-06-13 13:40:00,38.14,38.17,38.12,38.16,44291.0,35.9722,36.0005,35.9534,35.9911,44291.0
2023-06-13 13:45:00,38.16,38.16,38.11,38.14,156590.0,35.9911,35.9911,35.9439,35.9722,156590.0
2023-06-13 13:50:00,38.14,38.15,38.11,38.12,30429.0,35.9722,35.9817,35.9439,35.9534,30429.0
2023-06-13 13:55:00,38.13,38.14,38.11,38.13,27474.0,35.9628,35.9722,35.9439,35.9628,27474.0
2023-06-13 14:00:00,38.13,38.15,38.11,38.12,49048.0,35.9628,35.9817,35.9439,35.9534,49048.0
2023-06-13 14:05:00,38.12,38.13,38.09,38.09,36357.0,35.9534,35.9628,35.9251,35.9251,36357.0
2023-06-13 14:10:00,38.09,38.1,38.02,38.05,82457.0,35.9251,35.9345,35.8591,35.8873,82457.0
2023-06-13 14:15:00,38.05,38.1,38.04,38.09,27454.0,35.8873,35.9345,35.8779,35.9251,27454.0
2023-06-13 14:20:00,38.1,38.13,38.09,38.12,47502.0,35.9345,35.9628,35.9251,35.9534,47502.0
2023-06-13 14:25:00,38.12,38.12,38.06,38.08,43286.0,35.9534,35.9534,35.8968,35.9156,43286.0
2023-06-13 14:30:00,38.07,38.11,38.04,38.1,66793.0,35.9062,35.9439,35.8779,35.9345,66793.0
2023-06-13 14:35:00,38.11,38.11,38.07,38.09,76474.0,35.9439,35.9439,35.9062,35.9251,76474.0
2023-06-13 14:40:00,38.1,38.1,38.06,38.07,34422.0,35.9345,35.9345,35.8968,35.9062,34422.0
2023-06-13 14:45:00,38.07,38.09,38.04,38.08,38924.0,35.9062,35.9251,35.8779,35.9156,38924.0
2023-06-13 14:50:00,38.08,38.11,38.07,38.11,72603.0,35.9156,35.9439,35.9062,35.9439,72603.0
2023-06-13 14:55:00,38.11,38.14,38.11,38.12,47791.0,35.9439,35.9722,35.9439,35.9534,47791.0
2023-06-13 15:00:00,38.13,38.13,38.04,38.05,137082.0,35.9628,35.9628,35.8779,35.8873,137082.0
2023-06-13 15:05:00,38.04,38.11,38.03,38.09,51297.0,35.8779,35.9439,35.8685,35.9251,51297.0
2023-06-13 15:10:00,38.09,38.14,38.07,38.11,59294.0,35.9251,35.9722,35.9062,35.9439,59294.0
2023-06-13 15:15:00,38.12,38.12,38.07,38.08,69941.0,35.9534,35.9534,35.9062,35.9156,69941.0
2023-06-13 15:20:00,38.09,38.15,38.08,38.13,156339.0,35.9251,35.9817,35.9156,35.9628,156339.0
2023-06-13 15:25:00,38.13,38.14,38.07,38.08,60148.0,35.9628,35.9722,35.9062,35.9156,60148.0
2023-06-13 15:30:00,38.08,38.12,38.08,38.12,81888.0,35.9156,35.9534,35.9156,35.9534,81888.0
2023-06-13 15:35:00,38.12,38.14,38.08,38.09,82489.0,35.9534,35.9722,35.9156,35.9251,82489.0
2023-06-13 15:40:00,38.09,38.13,38.08,38.13,80995.0,35.9251,35.9628,35.9156,35.9628,80995.0
2023-06-13 15:45:00,38.13,38.13,38.01,38.02,303262.0,35.9628,35.9628,35.8496,35.8591,303262.0
2023-06-13 15:50:00,38.03,38.07,37.96,37.98,431039.0,35.8685,35.9062,35.8025,35.8213,431039.0
2023-06-13 15:55:00,37.98,38.01,37.97,37.99,399801.0,35.8213,35.8496,35.8119,35.8308,399801.0
2023-06-14 09:30:00,37.98,38.13,37.86,38.05,302306.0,35.8213,35.9628,35.7081,35.8873,302306.0
2023-06-14 09:35:00,38.06,38.08,37.84,37.95,155246.0,35.8968,35.9156,35.6893,35.793,155246.0
2023-06-14 09:40:00,37.95,38.18,37.92,38.09,201523.0,35.793,36.01,35.7647,35.9251,201523.0
2023-06-14 09:45:00,38.09,38.32,38.08,38.19,307608.0,35.9251,36.142,35.9156,36.0194,307608.0
2023-06-14 09:50:00,38.18,38.3,38.11,38.11,176579.0,36.01,36.1231,35.9439,35.9439,176579.0
2023-06-14 09:55:00,38.1,38.22,38.03,38.22,122398.0,35.9345,36.0477,35.8685,36.0477,122398.0
2023-06-14 10:00:00,38.22,38.39,38.16,38.3,173218.0,36.0477,36.208,35.9911,36.1231,173218.0
2023-06-14 10:05:00,38.31,38.38,38.24,38.33,138781.0,36.1326,36.1986,36.0665,36.1514,138781.0
2023-06-14 10:10:00,38.33,38.41,38.31,38.38,150977.0,36.1514,36.2269,36.1326,36.1986,150977.0
2023-06-14 10:15:00,38.38,38.49,38.37,38.37,98991.0,36.1986,36.3023,36.1892,36.1892,98991.0
2023-06-14 10:20:00,38.35,38.4,38.19,38.4,123731.0,36.1703,36.2175,36.0194,36.2175,123731.0
2023-06-14 10:25:00,38.4,38.44,38.31,38.32,121992.0,36.2175,36.2552,36.1326,36.142,121992.0
2023-06-14 10:30:00,38.32,38.36,38.27,38.28,108462.0,36.142,36.1797,36.0948,36.1043,108462.0
2023-06-14 10:35:00,38.29,38.41,38.26,38.37,104936.0,36.1137,36.2269,36.0854,36.1892,104936.0
2023-06-14 10:40:00,38.36,38.43,38.31,38.37,112613.0,36.1797,36.2457,36.1326,36.1892,112613.0
2023-06-14 10:45:00,38.37,38.4,38.35,38.36,54218.0,36.1892,36.2175,36.1703,36.1797,54218.0
2023-06-14 10:50:00,38.36,38.43,38.35,38.39,77600.0,36.1797,36.2457,36.1703,36.208,77600.0
2023-06-14 10:55:00,38.4,38.45,38.35,38.43,160498.0,36.2175,36.2646,36.1703,36.2457,160498.0
2023-06-14 11:00:00,38.44,38.45,38.37,38.44,71864.0,36.2552,36.2646,36.1892,36.2552,71864.0
2023-06-14 11:05:00,38.44,38.46,38.4,38.41,81183.0,36.2552,36.274,36.2175,36.2269,81183.0
2023-06-14 11:10:00,38.41,38.41,38.31,38.31,51868.0,36.2269,36.2269,36.1326,36.1326,51868.0
2023-06-14 11:15:00,38.32,38.37,38.28,38.29,61719.0,36.142,36.1892,36.1043,36.1137,61719.0
2023-06-14 11:20:00,38.28,38.37,38.27,38.37,42438.0,36.1043,36.1892,36.0948,36.1892,42438.0
2023-06-14 11:25:00,38.37,38.39,38.33,38.37,49900.0,36.1892,36.208,36.1514,36.1892,49900.0
2023-06-14 11:30:00,38.37,38.39,38.29,38.3,31845.0,36.1892,36.208,36.1137,36.1231,31845.0
2023-06-14 11:35:00,38.29,38.43,38.28,38.42,67718.0,36.1137,36.2457,36.1043,36.2363,67718.0
2023-06-14 11:40:00,38.42,38.47,38.38,38.46,62507.0,36.2363,36.2835,36.1986,36.274,62507.0
2023-06-14 11:45:00,38.46,38.49,38.44,38.45,79992.0,36.274,36.3023,36.2552,36.2646,79992.0
2023-06-14 11:50:00,38.45,38.47,38.38,38.43,82401.0,36.2646,36.2835,36.1986,36.2457,82401.0
2023-06-14 11:55:00,38.44,38.49,38.43,38.48,67965.0,36.2552,36.3023,36.2457,36.2929,67965.0
2023-06-14 12:00:00,38.48,38.59,38.47,38.58,342539.0,36.2929,36.3967,36.2835,36.3872,342539.0
2023-06-14 12:05:00,38.58,38.65,38.54,38.61,84436.0,36.3872,36.4532,36.3495,36.4155,84436.0
2023-06-14 12:10:00,38.62,38.72,38.62,38.69,89776.0,36.4249,36.5193,36.4249,36.491,89776.0
2023-06-14 12:15:00,38.7,38.7,38.66,38.69,61810.0,36.5004,36.5004,36.4627,36.491,61810.0
2023-06-14 12:20:00,38.69,38.79,38.68,38.77,83127.0,36.491,36.5853,36.4815,36.5664,83127.0
2023-06-14 12:25:00,38.76,38.78,38.7,38.71,75491.0,36.557,36.5759,36.5004,36.5098,75491.0
2023-06-14 12:30:00,38.71,38.71,38.54,38.54,58440.0,36.5098,36.5098,36.3495,36.3495,58440.0
2023-06-14 12:35:00,38.55,38.59,38.51,38.59,50419.0,36.3589,36.3967,36.3212,36.3967,50419.0
2023-06-14 12:40:00,38.59,38.6,38.55,38.55,27177.0,36.3967,36.4061,36.3589,36.3589,27177.0
2023-06-14 12:45:00,38.55,38.58,38.54,38.57,25324.0,36.3589,36.3872,36.3495,36.3778,25324.0
2023-06-14 12:50:00,38.57,38.58,38.5,38.52,53384.0,36.3778,36.3872,36.3118,36.3306,53384.0
2023-06-14 12:55:00,38.53,38.59,38.52,38.55,82046.0,36.3401,36.3967,36.3306,36.3589,82046.0
2023-06-14 13:00:00,38.55,38.61,38.54,38.61,48524.0,36.3589,36.4155,36.3495,36.4155,48524.0
2023-06-14 13:05:00,38.61,38.64,38.6,38.61,38580.0,36.4155,36.4438,36.4061,36.4155,38580.0
2023-06-14 13:10:00,38.61,38.65,38.5,38.51,89794.0,36.4155,36.4532,36.3118,36.3212,89794.0
2023-06-14 13:15:00,38.51,38.53,38.4,38.41,82679.0,36.3212,36.3401,36.2175,36.2269,82679.0
2023-06-14 13:20:00,38.41,38.51,38.36,38.51,66746.0,36.2269,36.3212,36.1797,36.3212,66746.0
2023-06-14 13:25:00,38.5,38.6,38.49,38.59,81361.0,36.3118,36.4061,36.3023,36.3967,81361.0
2023-06-14 13:30:00,38.6,38.61,38.54,38.58,46541.0,36.4061,36.4155,36.3495,36.3872,46541.0
2023-06-14 13:35:00,38.58,38.6,38.55,38.57,30885.0,36.3872,36.4061,36.3589,36.3778,30885.0
2023-06-14 13:40:00,38.57,38.64,38.54,38.58,82812.0,36.3778,36.4438,36.3495,36.3872,82812.0
2023-06-14 13:45:00,38.58,38.67,38.57,38.63,57774.0,36.3872,36.4721,36.3778,36.4344,57774.0
2023-06-14 13:50:00,38.63,38.66,38.6,38.61,42405.0,36.4344,36.4627,36.4061,36.4155,42405.0
2023-06-14 13:55:00,38.62,38.62,38.55,38.55,34888.0,36.4249,36.4249,36.3589,36.3589,34888.0
2023-06-14 14:00:00,38.55,38.55,38.41,38.42,127314.0,36.3589,36.3589,36.2269,36.2363,127314.0
2023-06-14 14:05:00,38.43,38.46,38.2,38.3,133525.0,36.2457,36.274,36.0288,36.1231,133525.0
2023-06-14 14:10:00,38.3,38.42,38.25,38.37,158489.0,36.1231,36.2363,36.076,36.1892,158489.0
2023-06-14 14:15:00,38.37,38.44,38.34,38.4,102905.0,36.1892,36.2552,36.1609,36.2175,102905.0
2023-06-14 14:20:00,38.4,38.42,38.28,38.31,80684.0,36.2175,36.2363,36.1043,36.1326,80684.0
2023-06-14 14:25:00,38.3,38.35,38.22,38.34,91024.0,36.1231,36.1703,36.0477,36.1609,91024.0
2023-06-14 14:30:00,38.34,38.41,38.27,38.38,66623.0,36.1609,36.2269,36.0948,36.1986,66623.0
2023-06-14 14:35:00,38.39,38.55,38.38,38.51,81191.0,36.208,36.3589,36.1986,36.3212,81191.0
2023-06-14 14:40:00,38.52,38.76,38.48,38.75,317624.0,36.3306,36.557,36.2929,36.5476,317624.0
2023-06-14 14:45:00,38.76,38.86,38.72,38.86,158087.0,36.557,36.6513,36.5193,36.6513,158087.0
2023-06-14 14:50:00,38.86,38.88,38.74,38.81,70834.0,36.6513,36.6702,36.5381,36.6041,70834.0
2023-06-14 14:55:00,38.81,38.86,38.75,38.77,66625.0,36.6041,36.6513,36.5476,36.5664,66625.0
2023-06-14 15:00:00,38.77,38.79,38.71,38.76,44192.0,36.5664,36.5853,36.5098,36.557,44192.0
2023-06-14 15:05:00,38.75,38.87,38.74,38.86,51595.0,36.5476,36.6607,36.5381,36.6513,51595.0
2023-06-14 15:10:00,38.86,38.87,38.78,38.8,95995.0,36.6513,36.6607,36.5759,36.5947,95995.0
2023-06-14 15:15:00,38.8,38.8,38.65,38.69,79897.0,36.5947,36.5947,36.4532,36.491,79897.0
2023-06-14 15:20:00,38.69,38.85,38.68,38.82,65980.0,36.491,36.6419,36.4815,36.6136,65980.0
2023-06-14 15:25:00,38.82,38.88,38.73,38.73,70798.0,36.6136,36.6702,36.5287,36.5287,70798.0
2023-06-14 15:30:00,38.73,38.74,38.66,38.7,54584.0,36.5287,36.5381,36.4627,36.5004,54584.0
2023-06-14 15:35:00,38.7,38.78,38.69,38.77,227483.0,36.5004,36.5759,36.491,36.5664,227483.0
2023-06-14 15:40:00,38.77,38.78,38.73,38.76,64710.0,36.5664,36.5759,36.5287,36.557,64710.0
2023-06-14 15:45:00,38.75,38.77,38.63,38.65,108882.0,36.5476,36.5664,36.4344,36.4532,108882.0
2023-06-14 15:50:00,38.64,38.64,38.53,38.58,189731.0,36.4438,36.4438,36.3401,36.3872,189731.0
2023-06-14 15:55:00,38.58,38.66,38.56,38.65,333747.0,36.3872,36.4627,36.3684,36.4532,333747.0
2023-06-15 09:30:00,39.59,39.94,39.5,39.69,695853.0,37.3398,37.6699,37.2549,37.4341,695853.0
2023-06-15 09:35:00,39.68,39.9,39.59,39.66,382997.0,37.4247,37.6322,37.3398,37.4058,382997.0
2023-06-15 09:40:00,39.66,39.9,39.63,39.71,365607.0,37.4058,37.6322,37.3775,37.453,365607.0
2023-06-15 09:45:00,39.71,39.9,39.63,39.88,248511.0,37.453,37.6322,37.3775,37.6133,248511.0
2023-06-15 09:50:00,39.88,39.99,39.83,39.9,209522.0,37.6133,37.7171,37.5662,37.6322,209522.0
2023-06-15 09:55:00,39.9,40.02,39.89,39.94,447753.0,37.6322,37.7454,37.6228,37.6699,447753.0
2023-06-15 10:00:00,39.94,39.99,39.85,39.94,300621.0,37.6699,37.7171,37.585,37.6699,300621.0
2023-06-15 10:05:00,39.95,39.98,39.7,39.84,198822.0,37.6794,37.7076,37.4436,37.5756,198822.0
2023-06-15 10:10:00,39.84,39.86,39.6,39.68,173037.0,37.5756,37.5945,37.3492,37.4247,173037.0
2023-06-15 10:15:00,39.69,39.71,39.5,39.52,140110.0,37.4341,37.453,37.2549,37.2738,140110.0
2023-06-15 10:20:00,39.51,39.6,39.45,39.6,86908.0,37.2644,37.3492,37.2078,37.3492,86908.0
2023-06-15 10:25:00,39.59,39.79,39.55,39.77,138142.0,37.3398,37.5284,37.3021,37.5096,138142.0
2023-06-15 10:30:00,39.76,39.79,39.67,39.73,135862.0,37.5002,37.5284,37.4153,37.4719,135862.0
2023-06-15 10:35:00,39.74,39.78,39.54,39.54,80468.0,37.4813,37.519,37.2927,37.2927,80468.0
2023-06-15 10:40:00,39.54,39.69,39.51,39.62,80169.0,37.2927,37.4341,37.2644,37.3681,80169.0
2023-06-15 10:45:00,39.62,39.76,39.61,39.71,86556.0,37.3681,37.5002,37.3587,37.453,86556.0
2023-06-15 10:50:00,39.7,39.75,39.56,39.63,121270.0,37.4436,37.4907,37.3115,37.3775,121270.0
2023-06-15 10:55:00,39.62,39.8,39.6,39.8,120507.0,37.3681,37.5379,37.3492,37.5379,120507.0
2023-06-15 11:00:00,39.8,39.84,39.72,39.76,137361.0,37.5379,37.5756,37.4624,37.5002,137361.0
2023-06-15 11:05:00,39.76,39.79,39.65,39.68,123098.0,37.5002,37.5284,37.3964,37.4247,123098.0
2023-06-15 11:10:00,39.68,39.76,39.62,39.75,80750.0,37.4247,37.5002,37.3681,37.4907,80750.0
2023-06-15 11:15:00,39.74,39.8,39.72,39.78,47240.0,37.4813,37.5379,37.4624,37.519,47240.0
2023-06-15 11:20:00,39.77,39.87,39.77,39.84,76947.0,37.5096,37.6039,37.5096,37.5756,76947.0
2023-06-15 11:25:00,39.84,39.9,39.81,39.86,143550.0,37.5756,37.6322,37.5473,37.5945,143550.0
2023-06-15 11:30:00,39.86,39.86,39.77,39.81,69931.0,37.5945,37.5945,37.5096,37.5473,69931.0
2023-06-15 11:35:00,39.81,39.82,39.75,39.77,78710.0,37.5473,37.5567,37.4907,37.5096,78710.0
2023-06-15 11:40:00,39.77,39.89,39.77,39.87,73052.0,37.5096,37.6228,37.5096,37.6039,73052.0
2023-06-15 11:45:00,39.87,39.89,39.82,39.86,72230.0,37.6039,37.6228,37.5567,37.5945,72230.0
2023-06-15 11:50:00,39.86,39.88,39.8,39.84,60112.0,37.5945,37.6133,37.5379,37.5756,60112.0
2023-06-15 11:55:00,39.84,39.85,39.81,39.83,38666.0,37.5756,37.585,37.5473,37.5662,38666.0
2023-06-15 12:00:00,39.82,39.93,39.81,39.9,114376.0,37.5567,37.6605,37.5473,37.6322,114376.0
2023-06-15 12:05:00,39.9,39.95,39.89,39.95,135495.0,37.6322,37.6794,37.6228,37.6794,135495.0
2023-06-15 12:10:00,39.95,39.97,39.9,39.95,95761.0,37.6794,37.6982,37.6322,37.6794,95761.0
2023-06-15 12:15:00,39.95,39.99,39.94,39.96,93168.0,37.6794,37.7171,37.6699,37.6888,93168.0
2023-06-15 12:20:00,39.95,39.97,39.9,39.96,80596.0,37.6794,37.6982,37.6322,37.6888,80596.0
2023-06-15 12:25:00,39.96,39.96,39.86,39.88,82944.0,37.6888,37.6888,37.5945,37.6133,82944.0
2023-06-15 12:30:00,39.89,39.93,39.85,39.88,57140.0,37.6228,37.6605,37.585,37.6133,57140.0
2023-06-15 12:35:00,39.88,39.88,39.81,39.87,78633.0,37.6133,37.6133,37.5473,37.6039,78633.0
2023-06-15 12:40:00,39.87,39.89,39.85,39.88,38236.0,37.6039,37.6228,37.585,37.6133,38236.0
2023-06-15 12:45:00,39.88,39.88,39.84,39.87,35753.0,37.6133,37.6133,37.5756,37.6039,35753.0
2023-06-15 12:50:00,39.87,39.87,39.81,39.83,56855.0,37.6039,37.6039,37.5473,37.5662,56855.0
2023-06-15 12:55:00,39.84,39.93,39.83,39.93,53115.0,37.5756,37.6605,37.5662,37.6605,53115.0
2023-06-15 13:00:00,39.93,39.95,39.91,39.92,52213.0,37.6605,37.6794,37.6416,37.6511,52213.0
2023-06-15 13:05:00,39.91,39.92,39.88,39.88,68465.0,37.6416,37.6511,37.6133,37.6133,68465.0
2023-06-15 13:10:00,39.89,39.89,39.86,39.89,29487.0,37.6228,37.6228,37.5945,37.6228,29487.0
2023-06-15 13:15:00,39.88,39.91,39.86,39.87,43166.0,37.6133,37.6416,37.5945,37.6039,43166.0
2023-06-15 13:20:00,39.86,39.93,39.85,39.93,44151.0,37.5945,37.6605,37.585,37.6605,44151.0
2023-06-15 13:25:00,39.93,39.99,39.92,39.98,94188.0,37.6605,37.7171,37.6511,37.7076,94188.0
2023-06-15 13:30:00,39.98,39.99,39.96,39.97,81839.0,37.7076,37.7171,37.6888,37.6982,81839.0
2023-06-15 13:35:00,39.97,39.98,39.95,39.97,46327.0,37.6982,37.7076,37.6794,37.6982,46327.0
2023-06-15 13:40:00,39.97,40.0,39.96,39.98,75084.0,37.6982,37.7265,37.6888,37.7076,75084.0
2023-06-15 13:45:00,39.98,39.99,39.94,39.97,42901.0,37.7076,37.7171,37.6699,37.6982,42901.0
2023-06-15 13:50:00,39.97,40.0,39.95,39.99,59240.0,37.6982,37.7265,37.6794,37.7171,59240.0
2023-06-15 13:55:00,39.99,40.0,39.96,39.99,67721.0,37.7171,37.7265,37.6888,37.7171,67721.0
2023-06-15 14:00:00,39.98,40.0,39.96,39.98,54520.0,37.7076,37.7265,37.6888,37.7076,54520.0
2023-06-15 14:05:00,39.98,39.99,39.92,39.92,56480.0,37.7076,37.7171,37.6511,37.6511,56480.0
2023-06-15 14:10:00,39.92,39.93,39.9,39.91,65107.0,37.6511,37.6605,37.6322,37.6416,65107.0
2023-06-15 14:15:00,39.91,39.95,39.9,39.91,56836.0,37.6416,37.6794,37.6322,37.6416,56836.0
2023-06-15 14:20:00,39.91,39.92,39.9,39.92,49701.0,37.6416,37.6511,37.6322,37.6511,49701.0
2023-06-15 14:25:00,39.92,39.94,39.91,39.93,44681.0,37.6511,37.6699,37.6416,37.6605,44681.0
2023-06-15 14:30:00,39.92,39.94,39.91,39.93,51523.0,37.6511,37.6699,37.6416,37.6605,51523.0
2023-06-15 14:35:00,39.93,39.96,39.91,39.96,50019.0,37.6605,37.6888,37.6416,37.6888,50019.0
2023-06-15 14:40:00,39.96,39.99,39.95,39.98,50472.0,37.6888,37.7171,37.6794,37.7076,50472.0
2023-06-15 14:45:00,39.97,39.98,39.92,39.98,65482.0,37.6982,37.7076,37.6511,37.7076,65482.0
2023-06-15 14:50:00,39.98,39.99,39.96,39.98,59467.0,37.7076,37.7171,37.6888,37.7076,59467.0
2023-06-15 14:55:00,39.98,40.0,39.95,40.0,119521.0,37.7076,37.7265,37.6794,37.7265,119521.0
2023-06-15 15:00:00,39.99,40.0,39.94,39.95,82121.0,37.7171,37.7265,37.6699,37.6794,82121.0
2023-06-15 15:05:00,39.96,39.99,39.92,39.98,88543.0,37.6888,37.7171,37.6511,37.7076,88543.0
2023-06-15 15:10:00,39.97,40.0,39.95,39.98,84781.0,37.6982,37.7265,37.6794,37.7076,84781.0
2023-06-15 15:15:00,39.98,39.99,39.95,39.96,84569.0,37.7076,37.7171,37.6794,37.6888,84569.0
2023-06-15 15:20:00,39.95,39.96,39.91,39.94,83685.0,37.6794,37.6888,37.6416,37.6699,83685.0
2023-06-15 15:25:00,39.94,39.97,39.9,39.95,160776.0,37.6699,37.6982,37.6322,37.6794,160776.0
2023-06-15 15:30:00,39.95,39.98,39.93,39.94,116753.0,37.6794,37.7076,37.6605,37.6699,116753.0
2023-06-15 15:35:00,39.95,40.06,39.95,40.05,229676.0,37.6794,37.7831,37.6794,37.7737,229676.0
2023-06-15 15:40:00,40.05,40.07,40.03,40.04,135261.0,37.7737,37.7925,37.7548,37.7642,135261.0
2023-06-15 15:45:00,40.04,40.07,39.99,40.02,338955.0,37.7642,37.7925,37.7171,37.7454,338955.0
2023-06-15 15:50:00,40.02,40.05,39.94,39.96,307863.0,37.7454,37.7737,37.6699,37.6888,307863.0
2023-06-15 15:55:00,39.96,40.01,39.94,39.95,701638.0,37.6888,37.7359,37.6699,37.6794,701638.0
2023-06-16 09:30:00,40.67,40.68,40.21,40.37,801518.0,38.3584,38.3679,37.9246,38.0755,801518.0
2023-06-16 09:35:00,40.38,40.42,40.03,40.15,321170.0,38.0849,38.1226,37.7548,37.868,321170.0
2023-06-16 09:40:00,40.16,40.27,39.98,40.09,209703.0,37.8774,37.9812,37.7076,37.8114,209703.0
2023-06-16 09:45:00,40.09,40.1,39.84,39.98,294248.0,37.8114,37.8208,37.5756,37.7076,294248.0
2023-06-16 09:50:00,39.98,40.06,39.87,39.89,223779.0,37.7076,37.7831,37.6039,37.6228,223779.0
2023-06-16 09:55:00,39.89,40.02,39.88,39.97,264120.0,37.6228,37.7454,37.6133,37.6982,264120.0
2023-06-16 10:00:00,39.97,40.0,39.81,39.82,428401.0,37.6982,37.7265,37.5473,37.5567,428401.0
2023-06-16 10:05:00,39.83,39.89,39.67,39.69,216905.0,37.5662,37.6228,37.4153,37.4341,216905.0
2023-06-16 10:10:00,39.7,39.73,39.44,39.44,263788.0,37.4436,37.4719,37.1983,37.1983,263788.0
2023-06-16 10:15:00,39.43,39.5,39.35,39.4,233162.0,37.1889,37.2549,37.1135,37.1606,233162.0
2023-06-16 10:20:00,39.41,39.43,39.28,39.36,177191.0,37.17,37.1889,37.0474,37.1229,177191.0
2023-06-16 10:25:00,39.36,39.61,39.26,39.59,218977.0,37.1229,37.3587,37.0286,37.3398,218977.0
2023-06-16 10:30:00,39.59,39.76,39.57,39.7,177858.0,37.3398,37.5002,37.321,37.4436,177858.0
2023-06-16 10:35:00,39.7,39.71,39.49,39.54,166162.0,37.4436,37.453,37.2455,37.2927,166162.0
2023-06-16 10:40:00,39.54,39.61,39.48,39.48,151327.0,37.2927,37.3587,37.2361,37.2361,151327.0
2023-06-16 10:45:00,39.49,39.65,39.35,39.58,274075.0,37.2455,37.3964,37.1135,37.3304,274075.0
2023-06-16 10:50:00,39.58,39.69,39.53,39.62,104399.0,37.3304,37.4341,37.2832,37.3681,104399.0
2023-06-16 10:55:00,39.62,39.71,39.6,39.63,58825.0,37.3681,37.453,37.3492,37.3775,58825.0
2023-06-16 11:00:00,39.63,39.72,39.6,39.71,53908.0,37.3775,37.4624,37.3492,37.453,53908.0
2023-06-16 11:05:00,39.72,39.83,39.69,39.81,84033.0,37.4624,37.5662,37.4341,37.5473,84033.0
2023-06-16 11:10:00,39.82,39.86,39.71,39.8,202279.0,37.5567,37.5945,37.453,37.5379,202279.0
2023-06-16 11:15:00,39.8,40.11,39.8,40.09,241151.0,37.5379,37.8303,37.5379,37.8114,241151.0
2023-06-16 11:20:00,40.1,40.12,39.93,39.98,245239.0,37.8208,37.8397,37.6605,37.7076,245239.0
2023-06-16 11:25:00,39.99,40.01,39.85,39.95,140658.0,37.7171,37.7359,37.585,37.6794,140658.0
2023-06-16 11:30:00,39.95,40.04,39.93,39.94,90012.0,37.6794,37.7642,37.6605,37.6699,90012.0
2023-06-16 11:35:00,39.93,39.93,39.68,39.73,175768.0,37.6605,37.6605,37.4247,37.4719,175768.0
2023-06-16 11:40:00,39.73,39.79,39.69,39.77,64585.0,37.4719,37.5284,37.4341,37.5096,64585.0
2023-06-16 11:45:00,39.78,39.82,39.69,39.71,50642.0,37.519,37.5567,37.4341,37.453,50642.0
2023-06-16 11:50:00,39.71,39.71,39.64,39.68,45195.0,37.453,37.453,37.387,37.4247,45195.0
2023-06-16 11:55:00,39.68,39.72,39.65,39.72,49133.0,37.4247,37.4624,37.3964,37.4624,49133.0
2023-06-16 12:00:00,39.73,39.74,39.67,39.7,25184.0,37.4719,37.4813,37.4153,37.4436,25184.0
2023-06-16 12:05:00,39.71,39.77,39.69,39.74,69896.0,37.453,37.5096,37.4341,37.4813,69896.0
2023-06-16 12:10:00,39.75,39.77,39.68,39.71,54388.0,37.4907,37.5096,37.4247,37.453,54388.0
2023-06-16 12:15:00,39.7,39.8,39.69,39.79,57712.0,37.4436,37.5379,37.4341,37.5284,57712.0
2023-06-16 12:20:00,39.8,39.83,39.76,39.77,50740.0,37.5379,37.5662,37.5002,37.5096,50740.0
2023-06-16 12:25:00,39.78,39.79,39.73,39.73,33708.0,37.519,37.5284,37.4719,37.4719,33708.0
2023-06-16 12:30:00,39.73,39.74,39.7,39.74,31344.0,37.4719,37.4813,37.4436,37.4813,31344.0
2023-06-16 12:35:00,39.74,39.78,39.72,39.78,43171.0,37.4813,37.519,37.4624,37.519,43171.0
2023-06-16 12:40:00,39.77,39.8,39.75,39.76,27804.0,37.5096,37.5379,37.4907,37.5002,27804.0
2023-06-16 12:45:00,39.75,39.82,39.74,39.82,51529.0,37.4907,37.5567,37.4813,37.5567,51529.0
2023-06-16 12:50:00,39.82,39.87,39.82,39.86,36184.0,37.5567,37.6039,37.5567,37.5945,36184.0
2023-06-16 12:55:00,39.86,39.89,39.84,39.86,42406.0,37.5945,37.6228,37.5756,37.5945,42406.0
2023-06-16 13:00:00,39.87,39.87,39.78,39.8,41725.0,37.6039,37.6039,37.519,37.5379,41725.0
2023-06-16 13:05:00,39.8,39.81,39.73,39.73,19971.0,37.5379,37.5473,37.4719,37.4719,19971.0
2023-06-16 13:10:00,39.74,39.76,39.71,39.75,54999.0,37.4813,37.5002,37.453,37.4907,54999.0
2023-06-16 13:15:00,39.75,39.81,39.74,39.8,28238.0,37.4907,37.5473,37.4813,37.5379,28238.0
2023-06-16 13:20:00,39.8,39.81,39.76,39.78,24030.0,37.5379,37.5473,37.5002,37.519,24030.0
2023-06-16 13:25:00,39.79,39.83,39.77,39.8,29877.0,37.5284,37.5662,37.5096,37.5379,29877.0
2023-06-16 13:30:00,39.79,39.81,39.76,39.79,23816.0,37.5284,37.5473,37.5002,37.5284,23816.0
2023-06-16 13:35:00,39.79,39.8,39.78,39.79,18200.0,37.5284,37.5379,37.519,37.5284,18200.0
2023-06-16 13:40:00,39.8,39.8,39.76,39.77,16708.0,37.5379,37.5379,37.5002,37.5096,16708.0
2023-06-16 13:45:00,39.77,39.79,39.73,39.74,38295.0,37.5096,37.5284,37.4719,37.4813,38295.0
2023-06-16 13:50:00,39.74,39.8,39.74,39.8,46826.0,37.4813,37.5379,37.4813,37.5379,46826.0
2023-06-16 13:55:00,39.8,39.8,39.72,39.78,69975.0,37.5379,37.5379,37.4624,37.519,69975.0
2023-06-16 14:00:00,39.79,39.79,39.74,39.75,51620.0,37.5284,37.5284,37.4813,37.4907,51620.0
2023-06-16 14:05:00,39.75,39.78,39.74,39.77,31373.0,37.4907,37.519,37.4813,37.5096,31373.0
2023-06-16 14:10:00,39.78,39.79,39.75,39.77,23246.0,37.519,37.5284,37.4907,37.5096,23246.0
2023-06-16 14:15:00,39.77,39.78,39.74,39.75,32113.0,37.5096,37.519,37.4813,37.4907,32113.0
2023-06-16 14:20:00,39.75,39.75,39.71,39.73,43901.0,37.4907,37.4907,37.453,37.4719,43901.0
2023-06-16 14:25:00,39.73,39.73,39.7,39.73,28449.0,37.4719,37.4719,37.4436,37.4719,28449.0
2023-06-16 14:30:00,39.73,39.74,39.69,39.73,41878.0,37.4719,37.4813,37.4341,37.4719,41878.0
2023-06-16 14:35:00,39.73,39.78,39.72,39.77,32082.0,37.4719,37.519,37.4624,37.5096,32082.0
2023-06-16 14:40:00,39.77,39.8,39.74,39.78,65287.0,37.5096,37.5379,37.4813,37.519,65287.0
2023-06-16 14:45:00,39.78,39.84,39.78,39.83,38927.0,37.519,37.5756,37.519,37.5662,38927.0
2023-06-16 14:50:00,39.82,39.82,39.78,39.78,20448.0,37.5567,37.5567,37.519,37.519,20448.0
2023-06-16 14:55:00,39.79,39.8,39.75,39.77,60807.0,37.5284,37.5379,37.4907,37.5096,60807.0
2023-06-16 15:00:00,39.77,39.77,39.71,39.73,49719.0,37.5096,37.5096,37.453,37.4719,49719.0
2023-06-16 15:05:00,39.73,39.74,39.69,39.7,29078.0,37.4719,37.4813,37.4341,37.4436,29078.0
2023-06-16 15:10:00,39.7,39.71,39.66,39.66,58894.0,37.4436,37.453,37.4058,37.4058,58894.0
2023-06-16 15:15:00,39.67,39.73,39.65,39.73,55831.0,37.4153,37.4719,37.3964,37.4719,55831.0
2023-06-16 15:20:00,39.73,39.78,39.73,39.77,43497.0,37.4719,37.519,37.4719,37.5096,43497.0
2023-06-16 15:25:00,39.77,39.78,39.74,39.76,59195.0,37.5096,37.519,37.4813,37.5002,59195.0
2023-06-16 15:30:00,39.76,39.83,39.75,39.81,69057.0,37.5002,37.5662,37.4907,37.5473,69057.0
2023-06-16 15:35:00,39.8,39.83,39.79,39.82,51055.0,37.5379,37.5662,37.5284,37.5567,51055.0
2023-06-16 15:40:00,39.82,39.85,39.81,39.83,98840.0,37.5567,37.585,37.5473,37.5662,98840.0
2023-06-16 15:45:00,39.83,39.87,39.79,39.87,147135.0,37.5662,37.6039,37.5284,37.6039,147135.0
2023-06-16 15:50:00,39.87,39.91,39.84,39.86,230448.0,37.6039,37.6416,37.5756,37.5945,230448.0
2023-06-16 15:55:00,39.86,39.87,39.81,39.85,414583.0,37.5945,37.6039,37.5473,37.585,414583.0
2023-06-20 09:30:00,38.06,38.06,37.66,37.77,798278.0,35.8968,35.8968,35.5195,35.6233,798278.0
2023-06-20 09:35:00,37.76,37.86,37.41,37.52,758523.0,35.6138,35.7081,35.2837,35.3875,758523.0
2023-06-20 09:40:00,37.51,37.55,37.19,37.43,624421.0,35.378,35.4158,35.0762,35.3026,624421.0
2023-06-20 09:45:00,37.42,37.45,37.15,37.45,424810.0,35.2932,35.3214,35.0385,35.3214,424810.0
2023-06-20 09:50:00,37.45,37.49,37.22,37.44,275376.0,35.3214,35.3592,35.1045,35.312,275376.0
2023-06-20 09:55:00,37.45,37.48,37.18,37.28,410370.0,35.3214,35.3497,35.0668,35.1611,410370.0
2023-06-20 10:00:00,37.29,37.33,37.14,37.18,342695.0,35.1705,35.2083,35.0291,35.0668,342695.0
2023-06-20 10:05:00,37.18,37.18,37.03,37.05,329276.0,35.0668,35.0668,34.9253,34.9442,329276.0
2023-06-20 10:10:00,37.06,37.19,37.02,37.1,319736.0,34.9536,35.0762,34.9159,34.9913,319736.0
2023-06-20 10:15:00,37.11,37.11,36.9,36.93,464847.0,35.0008,35.0008,34.8027,34.831,464847.0
2023-06-20 10:20:00,36.94,36.95,36.81,36.88,349784.0,34.8404,34.8499,34.7178,34.7838,349784.0
2023-06-20 10:25:00,36.88,36.89,36.69,36.73,283188.0,34.7838,34.7933,34.6046,34.6424,283188.0
2023-06-20 10:30:00,36.73,36.92,36.68,36.9,268881.0,34.6424,34.8216,34.5952,34.8027,268881.0
2023-06-20 10:35:00,36.9,36.94,36.84,36.87,285418.0,34.8027,34.8404,34.7461,34.7744,285418.0
2023-06-20 10:40:00,36.86,37.02,36.86,36.9,233670.0,34.765,34.9159,34.765,34.8027,233670.0
2023-06-20 10:45:00,36.91,37.03,36.81,36.85,258928.0,34.8121,34.9253,34.7178,34.7555,258928.0
2023-06-20 10:50:00,36.85,36.99,36.78,36.98,244236.0,34.7555,34.8876,34.6895,34.8782,244236.0
2023-06-20 10:55:00,36.98,36.98,36.87,36.94,114909.0,34.8782,34.8782,34.7744,34.8404,114909.0
2023-06-20 11:00:00,36.94,37.0,36.83,37.0,106728.0,34.8404,34.897,34.7367,34.897,106728.0
2023-06-20 11:05:00,37.0,37.03,36.94,36.98,116039.0,34.897,34.9253,34.8404,34.8782,116039.0
2023-06-20 11:10:00,36.98,36.98,36.86,36.88,88182.0,34.8782,34.8782,34.765,34.7838,88182.0
2023-06-20 11:15:00,36.88,36.97,36.85,36.97,120843.0,34.7838,34.8687,34.7555,34.8687,120843.0
2023-06-20 11:20:00,36.97,36.98,36.87,36.9,87567.0,34.8687,34.8782,34.7744,34.8027,87567.0
2023-06-20 11:25:00,36.91,36.91,36.8,36.87,218354.0,34.8121,34.8121,34.7084,34.7744,218354.0
2023-06-20 11:30:00,36.86,36.91,36.8,36.86,130557.0,34.765,34.8121,34.7084,34.765,130557.0
2023-06-20 11:35:00,36.86,36.95,36.84,36.95,190750.0,34.765,34.8499,34.7461,34.8499,190750.0
2023-06-20 11:40:00,36.95,36.99,36.9,36.97,110985.0,34.8499,34.8876,34.8027,34.8687,110985.0
2023-06-20 11:45:00,36.96,36.97,36.86,36.86,151405.0,34.8593,34.8687,34.765,34.765,151405.0
2023-06-20 11:50:00,36.87,36.9,36.83,36.89,203135.0,34.7744,34.8027,34.7367,34.7933,203135.0
2023-06-20 11:55:00,36.88,37.0,36.87,36.95,249232.0,34.7838,34.897,34.7744,34.8499,249232.0
2023-06-20 12:00:00,36.95,36.96,36.81,36.81,176475.0,34.8499,34.8593,34.7178,34.7178,176475.0
2023-06-20 12:05:00,36.82,36.87,36.75,36.76,207379.0,34.7273,34.7744,34.6612,34.6707,207379.0
2023-06-20 12:10:00,36.76,36.87,36.74,36.82,146223.0,34.6707,34.7744,34.6518,34.7273,146223.0
2023-06-20 12:15:00,36.82,36.94,36.82,36.9,147736.0,34.7273,34.8404,34.7273,34.8027,147736.0
2023-06-20 12:20:00,36.91,36.92,36.83,36.86,132915.0,34.8121,34.8216,34.7367,34.765,132915.0
2023-06-20 12:25:00,36.86,36.98,36.85,36.94,131995.0,34.765,34.8782,34.7555,34.8404,131995.0
2023-06-20 12:30:00,36.94,36.94,36.8,36.87,124222.0,34.8404,34.8404,34.7084,34.7744,124222.0
2023-06-20 12:35:00,36.88,36.9,36.83,36.87,105213.0,34.7838,34.8027,34.7367,34.7744,105213.0
2023-06-20 12:40:00,36.87,36.95,36.86,36.92,120590.0,34.7744,34.8499,34.765,34.8216,120590.0
2023-06-20 12:45:00,36.91,36.94,36.86,36.9,104775.0,34.8121,34.8404,34.765,34.8027,104775.0
2023-06-20 12:50:00,36.89,36.91,36.82,36.83,118053.0,34.7933,34.8121,34.7273,34.7367,118053.0
2023-06-20 12:55:00,36.82,36.93,36.82,36.9,79689.0,34.7273,34.831,34.7273,34.8027,79689.0
2023-06-20 13:00:00,36.91,36.94,36.86,36.91,131717.0,34.8121,34.8404,34.765,34.8121,131717.0
2023-06-20 13:05:00,36.91,36.93,36.88,36.91,90505.0,34.8121,34.831,34.7838,34.8121,90505.0
2023-06-20 13:10:00,36.91,36.93,36.89,36.91,50155.0,34.8121,34.831,34.7933,34.8121,50155.0
2023-06-20 13:15:00,36.91,36.95,36.91,36.94,69765.0,34.8121,34.8499,34.8121,34.8404,69765.0
2023-06-20 13:20:00,36.93,37.0,36.93,36.99,163893.0,34.831,34.897,34.831,34.8876,163893.0
2023-06-20 13:25:00,36.98,37.0,36.92,36.92,148895.0,34.8782,34.897,34.8216,34.8216,148895.0
2023-06-20 13:30:00,36.93,36.99,36.91,36.98,88478.0,34.831,34.8876,34.8121,34.8782,88478.0
2023-06-20 13:35:00,36.98,37.01,36.96,36.98,89014.0,34.8782,34.9065,34.8593,34.8782,89014.0
2023-06-20 13:40:00,36.98,37.02,36.97,37.01,66431.0,34.8782,34.9159,34.8687,34.9065,66431.0
2023-06-20 13:45:00,37.01,37.04,37.0,37.04,69619.0,34.9065,34.9348,34.897,34.9348,69619.0
2023-06-20 13:50:00,37.04,37.04,36.97,36.98,97572.0,34.9348,34.9348,34.8687,34.8782,97572.0
2023-06-20 13:55:00,36.97,37.03,36.94,37.02,195585.0,34.8687,34.9253,34.8404,34.9159,195585.0
2023-06-20 14:00:00,37.01,37.02,36.94,36.95,55553.0,34.9065,34.9159,34.8404,34.8499,55553.0
2023-06-20 14:05:00,36.95,37.01,36.95,37.0,55401.0,34.8499,34.9065,34.8499,34.897,55401.0
2023-06-20 14:10:00,37.0,37.02,36.98,37.02,57486.0,34.897,34.9159,34.8782,34.9159,57486.0
2023-06-20 14:15:00,37.02,37.05,37.01,37.04,48790.0,34.9159,34.9442,34.9065,34.9348,48790.0
2023-06-20 14:20:00,37.04,37.04,36.99,37.0,59921.0,34.9348,34.9348,34.8876,34.897,59921.0
2023-06-20 14:25:00,37.0,37.05,36.99,37.01,71985.0,34.897,34.9442,34.8876,34.9065,71985.0
2023-06-20 14:30:00,37.01,37.02,36.99,37.01,48792.0,34.9065,34.9159,34.8876,34.9065,48792.0
2023-06-20 14:35:00,37.01,37.02,36.99,37.01,42446.0,34.9065,34.9159,34.8876,34.9065,42446.0
2023-06-20 14:40:00,37.0,37.01,36.98,37.0,65115.0,34.897,34.9065,34.8782,34.897,65115.0
2023-06-20 14:45:00,37.0,37.02,36.99,37.0,57565.0,34.897,34.9159,34.8876,34.897,57565.0
2023-06-20 14:50:00,37.01,37.03,36.98,37.02,133266.0,34.9065,34.9253,34.8782,34.9159,133266.0
2023-06-20 14:55:00,37.02,37.07,37.01,37.02,66259.0,34.9159,34.963,34.9065,34.9159,66259.0
2023-06-20 15:00:00,37.02,37.04,37.0,37.02,56289.0,34.9159,34.9348,34.897,34.9159,56289.0
2023-06-20 15:05:00,37.02,37.04,37.0,37.01,53963.0,34.9159,34.9348,34.897,34.9065,53963.0
2023-06-20 15:10:00,37.02,37.02,36.98,37.0,93314.0,34.9159,34.9159,34.8782,34.897,93314.0
2023-06-20 15:15:00,37.0,37.01,36.95,36.98,85337.0,34.897,34.9065,34.8499,34.8782,85337.0
2023-06-20 15:20:00,36.98,37.01,36.98,37.01,71893.0,34.8782,34.9065,34.8782,34.9065,71893.0
2023-06-20 15:25:00,37.01,37.11,37.0,37.09,249004.0,34.9065,35.0008,34.897,34.9819,249004.0
2023-06-20 15:30:00,37.1,37.12,37.04,37.05,142433.0,34.9913,35.0102,34.9348,34.9442,142433.0
2023-06-20 15:35:00,37.05,37.06,36.98,37.01,128538.0,34.9442,34.9536,34.8782,34.9065,128538.0
2023-06-20 15:40:00,37.01,37.06,36.99,37.05,152059.0,34.9065,34.9536,34.8876,34.9442,152059.0
2023-06-20 15:45:00,37.05,37.11,37.01,37.11,277467.0,34.9442,35.0008,34.9065,35.0008,277467.0
2023-06-20 15:50:00,37.1,37.18,37.1,37.16,484123.0,34.9913,35.0668,34.9913,35.0479,484123.0
2023-06-20 15:55:00,37.16,37.21,37.14,37.17,731455.0,35.0479,35.0951,35.0291,35.0574,731455.0
2023-06-21 09:30:00,36.76,37.11,36.72,37.0,400616.0,34.6707,35.0008,34.6329,34.897,400616.0
2023-06-21 09:35:00,37.0,37.26,37.0,37.23,379594.0,34.897,35.1422,34.897,35.114,379594.0
2023-06-21 09:40:00,37.23,37.27,36.9,36.93,369091.0,35.114,35.1517,34.8027,34.831,369091.0
2023-06-21 09:45:00,36.92,37.2,36.85,37.18,210416.0,34.8216,35.0857,34.7555,35.0668,210416.0
2023-06-21 09:50:00,37.17,37.24,37.1,37.15,123034.0,35.0574,35.1234,34.9913,35.0385,123034.0
2023-06-21 09:55:00,37.15,37.24,36.97,36.98,99214.0,35.0385,35.1234,34.8687,34.8782,99214.0
2023-06-21 10:00:00,36.98,36.99,36.83,36.91,94673.0,34.8782,34.8876,34.7367,34.8121,94673.0
2023-06-21 10:05:00,36.91,37.0,36.77,36.79,135824.0,34.8121,34.897,34.6801,34.699,135824.0
2023-06-21 10:10:00,36.79,36.97,36.78,36.8,156601.0,34.699,34.8687,34.6895,34.7084,156601.0
2023-06-21 10:15:00,36.8,36.93,36.73,36.73,128397.0,34.7084,34.831,34.6424,34.6424,128397.0
2023-06-21 10:20:00,36.73,36.88,36.7,36.86,140207.0,34.6424,34.7838,34.6141,34.765,140207.0
2023-06-21 10:25:00,36.87,36.94,36.85,36.89,121431.0,34.7744,34.8404,34.7555,34.7933,121431.0
2023-06-21 10:30:00,36.9,36.98,36.88,36.94,75841.0,34.8027,34.8782,34.7838,34.8404,75841.0
2023-06-21 10:35:00,36.93,36.93,36.84,36.89,64810.0,34.831,34.831,34.7461,34.7933,64810.0
2023-06-21 10:40:00,36.89,36.93,36.72,36.74,73571.0,34.7933,34.831,34.6329,34.6518,73571.0
2023-06-21 10:45:00,36.73,36.74,36.6,36.65,169814.0,34.6424,34.6518,34.5198,34.5669,169814.0
2023-06-21 10:50:00,36.66,36.75,36.65,36.69,134617.0,34.5763,34.6612,34.5669,34.6046,134617.0
2023-06-21 10:55:00,36.68,36.77,36.66,36.75,127657.0,34.5952,34.6801,34.5763,34.6612,127657.0
2023-06-21 11:00:00,36.76,36.93,36.72,36.77,131595.0,34.6707,34.831,34.6329,34.6801,131595.0
2023-06-21 11:05:00,36.77,36.79,36.61,36.64,136304.0,34.6801,34.699,34.5292,34.5575,136304.0
2023-06-21 11:10:00,36.63,36.73,36.6,36.72,75785.0,34.5481,34.6424,34.5198,34.6329,75785.0
2023-06-21 11:15:00,36.72,36.76,36.64,36.66,64117.0,34.6329,34.6707,34.5575,34.5763,64117.0
2023-06-21 11:20:00,36.65,36.74,36.65,36.71,48834.0,34.5669,34.6518,34.5669,34.6235,48834.0
2023-06-21 11:25:00,36.72,36.78,36.66,36.66,69421.0,34.6329,34.6895,34.5763,34.5763,69421.0
2023-06-21 11:30:00,36.66,36.73,36.62,36.71,162399.0,34.5763,34.6424,34.5386,34.6235,162399.0
2023-06-21 11:35:00,36.71,36.78,36.71,36.71,59387.0,34.6235,34.6895,34.6235,34.6235,59387.0
2023-06-21 11:40:00,36.7,36.75,36.66,36.73,53584.0,34.6141,34.6612,34.5763,34.6424,53584.0
2023-06-21 11:45:00,36.73,36.81,36.71,36.81,78763.0,34.6424,34.7178,34.6235,34.7178,78763.0
2023-06-21 11:50:00,36.8,36.81,36.71,36.72,52507.0,34.7084,34.7178,34.6235,34.6329,52507.0
2023-06-21 11:55:00,36.71,36.73,36.64,36.65,32804.0,34.6235,34.6424,34.5575,34.5669,32804.0
2023-06-21 12:00:00,36.64,36.7,36.62,36.69,61400.0,34.5575,34.6141,34.5386,34.6046,61400.0
2023-06-21 12:05:00,36.69,36.73,36.67,36.72,50491.0,34.6046,34.6424,34.5858,34.6329,50491.0
2023-06-21 12:10:00,36.73,36.74,36.65,36.68,53994.0,34.6424,34.6518,34.5669,34.5952,53994.0
2023-06-21 12:15:00,36.67,36.73,36.65,36.7,28144.0,34.5858,34.6424,34.5669,34.6141,28144.0
2023-06-21 12:20:00,36.71,36.71,36.66,36.66,29427.0,34.6235,34.6235,34.5763,34.5763,29427.0
2023-06-21 12:25:00,36.66,36.69,36.63,36.63,39274.0,34.5763,34.6046,34.5481,34.5481,39274.0
2023-06-21 12:30:00,36.64,36.7,36.63,36.68,24937.0,34.5575,34.6141,34.5481,34.5952,24937.0
2023-06-21 12:35:00,36.68,36.69,36.64,36.66,25011.0,34.5952,34.6046,34.5575,34.5763,25011.0
2023-06-21 12:40:00,36.66,36.7,36.65,36.68,23129.0,34.5763,34.6141,34.5669,34.5952,23129.0
2023-06-21 12:45:00,36.68,36.68,36.55,36.55,81736.0,34.5952,34.5952,34.4726,34.4726,81736.0
2023-06-21 12:50:00,36.55,36.62,36.53,36.6,119683.0,34.4726,34.5386,34.4537,34.5198,119683.0
2023-06-21 12:55:00,36.59,36.6,36.52,36.55,58966.0,34.5103,34.5198,34.4443,34.4726,58966.0
2023-06-21 13:00:00,36.55,36.56,36.5,36.52,104088.0,34.4726,34.482,34.4254,34.4443,104088.0
2023-06-21 13:05:00,36.52,36.55,36.51,36.52,26938.0,34.4443,34.4726,34.4349,34.4443,26938.0
2023-06-21 13:10:00,36.52,36.53,36.51,36.51,49540.0,34.4443,34.4537,34.4349,34.4349,49540.0
2023-06-21 13:15:00,36.51,36.56,36.51,36.54,46353.0,34.4349,34.482,34.4349,34.4632,46353.0
2023-06-21 13:20:00,36.54,36.54,36.5,36.52,44357.0,34.4632,34.4632,34.4254,34.4443,44357.0
2023-06-21 13:25:00,36.51,36.55,36.51,36.51,36450.0,34.4349,34.4726,34.4349,34.4349,36450.0
2023-06-21 13:30:00,36.52,36.62,36.51,36.62,64372.0,34.4443,34.5386,34.4349,34.5386,64372.0
2023-06-21 13:35:00,36.62,36.62,36.57,36.59,73381.0,34.5386,34.5386,34.4915,34.5103,73381.0
2023-06-21 13:40:00,36.6,36.6,36.54,36.56,51701.0,34.5198,34.5198,34.4632,34.482,51701.0
2023-06-21 13:45:00,36.57,36.63,36.57,36.62,42516.0,34.4915,34.5481,34.4915,34.5386,42516.0
2023-06-21 13:50:00,36.62,36.64,36.57,36.59,32709.0,34.5386,34.5575,34.4915,34.5103,32709.0
2023-06-21 13:55:00,36.59,36.62,36.57,36.62,31346.0,34.5103,34.5386,34.4915,34.5386,31346.0
2023-06-21 14:00:00,36.61,36.65,36.6,36.63,22027.0,34.5292,34.5669,34.5198,34.5481,22027.0
2023-06-21 14:05:00,36.63,36.64,36.61,36.62,21244.0,34.5481,34.5575,34.5292,34.5386,21244.0
2023-06-21 14:10:00,36.62,36.66,36.59,36.65,38103.0,34.5386,34.5763,34.5103,34.5669,38103.0
2023-06-21 14:15:00,36.65,36.68,36.65,36.66,27567.0,34.5669,34.5952,34.5669,34.5763,27567.0
2023-06-21 14:20:00,36.66,36.75,36.65,36.75,44324.0,34.5763,34.6612,34.5669,34.6612,44324.0
2023-06-21 14:25:00,36.75,36.75,36.7,36.72,43989.0,34.6612,34.6612,34.6141,34.6329,43989.0
2023-06-21 14:30:00,36.71,36.74,36.69,36.73,28153.0,34.6235,34.6518,34.6046,34.6424,28153.0
2023-06-21 14:35:00,36.73,36.74,36.72,36.73,37333.0,34.6424,34.6518,34.6329,34.6424,37333.0
2023-06-21 14:40:00,36.73,36.74,36.7,36.71,24370.0,34.6424,34.6518,34.6141,34.6235,24370.0
2023-06-21 14:45:00,36.71,36.71,36.66,36.67,16351.0,34.6235,34.6235,34.5763,34.5858,16351.0
2023-06-21 14:50:00,36.66,36.69,36.65,36.69,18488.0,34.5763,34.6046,34.5669,34.6046,18488.0
2023-06-21 14:55:00,36.68,36.71,36.66,36.7,36056.0,34.5952,34.6235,34.5763,34.6141,36056.0
2023-06-21 15:00:00,36.69,36.7,36.66,36.66,38403.0,34.6046,34.6141,34.5763,34.5763,38403.0
2023-06-21 15:05:00,36.66,36.7,36.64,36.68,41494.0,34.5763,34.6141,34.5575,34.5952,41494.0
2023-06-21 15:10:00,36.68,36.74,36.67,36.73,31526.0,34.5952,34.6518,34.5858,34.6424,31526.0
2023-06-21 15:15:00,36.72,36.73,36.68,36.69,26346.0,34.6329,34.6424,34.5952,34.6046,26346.0
2023-06-21 15:20:00,36.68,36.69,36.62,36.63,33263.0,34.5952,34.6046,34.5386,34.5481,33263.0
2023-06-21 15:25:00,36.62,36.63,36.6,36.61,50458.0,34.5386,34.5481,34.5198,34.5292,50458.0
2023-06-21 15:30:00,36.62,36.64,36.56,36.57,103537.0,34.5386,34.5575,34.482,34.4915,103537.0
2023-06-21 15:35:00,36.57,36.59,36.52,36.54,100246.0,34.4915,34.5103,34.4443,34.4632,100246.0
2023-06-21 15:40:00,36.54,36.61,36.53,36.59,147237.0,34.4632,34.5292,34.4537,34.5103,147237.0
2023-06-21 15:45:00,36.59,36.59,36.55,36.58,115660.0,34.5103,34.5103,34.4726,34.5009,115660.0
2023-06-21 15:50:00,36.58,36.61,36.56,36.61,201336.0,34.5009,34.5292,34.482,34.5292,201336.0
2023-06-21 15:55:00,36.61,36.63,36.55,36.58,294150.0,34.5292,34.5481,34.4726,34.5009,294150.0
2023-06-22 09:30:00,36.66,36.67,36.28,36.38,163129.0,34.5763,34.5858,34.2179,34.3123,163129.0
2023-06-22 09:35:00,36.37,36.37,35.87,35.98,258046.0,34.3028,34.3028,33.8313,33.935,258046.0
2023-06-22 09:40:00,35.99,36.21,35.96,36.21,161300.0,33.9444,34.1519,33.9161,34.1519,161300.0
2023-06-22 09:45:00,36.21,36.4,36.2,36.4,72586.0,34.1519,34.3311,34.1425,34.3311,72586.0
2023-06-22 09:50:00,36.39,36.48,36.35,36.36,79399.0,34.3217,34.4066,34.284,34.2934,79399.0
2023-06-22 09:55:00,36.36,36.47,36.35,36.46,43605.0,34.2934,34.3971,34.284,34.3877,43605.0
2023-06-22 10:00:00,36.46,36.53,36.43,36.46,74877.0,34.3877,34.4537,34.3594,34.3877,74877.0
2023-06-22 10:05:00,36.46,36.53,36.39,36.49,33133.0,34.3877,34.4537,34.3217,34.416,33133.0
2023-06-22 10:10:00,36.48,36.63,36.47,36.57,63523.0,34.4066,34.5481,34.3971,34.4915,63523.0
2023-06-22 10:15:00,36.56,36.59,36.45,36.52,52104.0,34.482,34.5103,34.3783,34.4443,52104.0
2023-06-22 10:20:00,36.52,36.53,36.37,36.44,46035.0,34.4443,34.4537,34.3028,34.3689,46035.0
2023-06-22 10:25:00,36.44,36.48,36.36,36.45,32812.0,34.3689,34.4066,34.2934,34.3783,32812.0
2023-06-22 10:30:00,36.45,36.53,36.45,36.48,35206.0,34.3783,34.4537,34.3783,34.4066,35206.0
2023-06-22 10:35:00,36.48,36.53,36.43,36.49,54846.0,34.4066,34.4537,34.3594,34.416,54846.0
2023-06-22 10:40:00,36.48,36.49,36.37,36.39,62773.0,34.4066,34.416,34.3028,34.3217,62773.0
2023-06-22 10:45:00,36.4,36.46,36.35,36.46,48150.0,34.3311,34.3877,34.284,34.3877,48150.0
2023-06-22 10:50:00,36.46,36.56,36.46,36.52,45105.0,34.3877,34.482,34.3877,34.4443,45105.0
2023-06-22 10:55:00,36.52,36.53,36.46,36.49,63687.0,34.4443,34.4537,34.3877,34.416,63687.0
2023-06-22 11:00:00,36.48,36.57,36.48,36.51,51757.0,34.4066,34.4915,34.4066,34.4349,51757.0
2023-06-22 11:05:00,36.51,36.59,36.49,36.5,62401.0,34.4349,34.5103,34.416,34.4254,62401.0
2023-06-22 11:10:00,36.49,36.56,36.46,36.56,22493.0,34.416,34.482,34.3877,34.482,22493.0
2023-06-22 11:15:00,36.56,36.61,36.55,36.56,30455.0,34.482,34.5292,34.4726,34.482,30455.0
2023-06-22 11:20:00,36.56,36.57,36.47,36.48,38227.0,34.482,34.4915,34.3971,34.4066,38227.0
2023-06-22 11:25:00,36.49,36.56,36.48,36.56,41211.0,34.416,34.482,34.4066,34.482,41211.0
2023-06-22 11:30:00,36.55,36.58,36.53,36.55,24095.0,34.4726,34.5009,34.4537,34.4726,24095.0
2023-06-22 11:35:00,36.56,36.61,36.55,36.6,38410.0,34.482,34.5292,34.4726,34.5198,38410.0
2023-06-22 11:40:00,36.59,36.66,36.59,36.66,34321.0,34.5103,34.5763,34.5103,34.5763,34321.0
2023-06-22 11:45:00,36.65,36.65,36.57,36.59,31491.0,34.5669,34.5669,34.4915,34.5103,31491.0
2023-06-22 11:50:00,36.59,36.6,36.52,36.54,23271.0,34.5103,34.5198,34.4443,34.4632,23271.0
2023-06-22 11:55:00,36.53,36.55,36.51,36.53,27224.0,34.4537,34.4726,34.4349,34.4537,27224.0
2023-06-22 12:00:00,36.53,36.55,36.49,36.55,46289.0,34.4537,34.4726,34.416,34.4726,46289.0
2023-06-22 12:05:00,36.55,36.56,36.47,36.48,31921.0,34.4726,34.482,34.3971,34.4066,31921.0
2023-06-22 12:10:00,36.48,36.49,36.42,36.48,38047.0,34.4066,34.416,34.35,34.4066,38047.0
2023-06-22 12:15:00,36.49,36.51,36.45,36.47,63814.0,34.416,34.4349,34.3783,34.3971,63814.0
2023-06-22 12:20:00,36.48,36.48,36.43,36.45,34392.0,34.4066,34.4066,34.3594,34.3783,34392.0
2023-06-22 12:25:00,36.46,36.46,36.38,36.43,52698.0,34.3877,34.3877,34.3123,34.3594,52698.0
2023-06-22 12:30:00,36.43,36.52,36.42,36.5,20284.0,34.3594,34.4443,34.35,34.4254,20284.0
2023-06-22 12:35:00,36.5,36.53,36.45,36.45,34526.0,34.4254,34.4537,34.3783,34.3783,34526.0
2023-06-22 12:40:00,36.45,36.46,36.43,36.45,30353.0,34.3783,34.3877,34.3594,34.3783,30353.0
2023-06-22 12:45:00,36.44,36.51,36.44,36.47,20956.0,34.3689,34.4349,34.3689,34.3971,20956.0
2023-06-22 12:50:00,36.47,36.47,36.44,36.44,15205.0,34.3971,34.3971,34.3689,34.3689,15205.0
2023-06-22 12:55:00,36.44,36.48,36.44,36.48,27609.0,34.3689,34.4066,34.3689,34.4066,27609.0
2023-06-22 13:00:00,36.48,36.48,36.4,36.4,36555.0,34.4066,34.4066,34.3311,34.3311,36555.0
2023-06-22 13:05:00,36.39,36.47,36.38,36.47,23556.0,34.3217,34.3971,34.3123,34.3971,23556.0
2023-06-22 13:10:00,36.47,36.51,36.46,36.5,12367.0,34.3971,34.4349,34.3877,34.4254,12367.0
2023-06-22 13:15:00,36.5,36.51,36.47,36.5,17858.0,34.4254,34.4349,34.3971,34.4254,17858.0
2023-06-22 13:20:00,36.5,36.52,36.48,36.52,75720.0,34.4254,34.4443,34.4066,34.4443,75720.0
2023-06-22 13:25:00,36.51,36.6,36.51,36.6,54168.0,34.4349,34.5198,34.4349,34.5198,54168.0
2023-06-22 13:30:00,36.6,36.62,36.59,36.6,33250.0,34.5198,34.5386,34.5103,34.5198,33250.0
2023-06-22 13:35:00,36.61,36.61,36.56,36.56,16596.0,34.5292,34.5292,34.482,34.482,16596.0
2023-06-22 13:40:00,36.57,36.62,36.56,36.62,34761.0,34.4915,34.5386,34.482,34.5386,34761.0
2023-06-22 13:45:00,36.62,36.63,36.59,36.62,31213.0,34.5386,34.5481,34.5103,34.5386,31213.0
2023-06-22 13:50:00,36.62,36.62,36.57,36.59,23132.0,34.5386,34.5386,34.4915,34.5103,23132.0
2023-06-22 13:55:00,36.6,36.67,36.59,36.65,26147.0,34.5198,34.5858,34.5103,34.5669,26147.0
2023-06-22 14:00:00,36.65,36.7,36.64,36.68,23896.0,34.5669,34.6141,34.5575,34.5952,23896.0
2023-06-22 14:05:00,36.69,36.69,36.64,36.65,28009.0,34.6046,34.6046,34.5575,34.5669,28009.0
2023-06-22 14:10:00,36.65,36.65,36.61,36.64,16629.0,34.5669,34.5669,34.5292,34.5575,16629.0
2023-06-22 14:15:00,36.65,36.65,36.62,36.63,9077.0,34.5669,34.5669,34.5386,34.5481,9077.0
2023-06-22 14:20:00,36.63,36.63,36.58,36.59,36261.0,34.5481,34.5481,34.5009,34.5103,36261.0
2023-06-22 14:25:00,36.6,36.67,36.59,36.66,19265.0,34.5198,34.5858,34.5103,34.5763,19265.0
2023-06-22 14:30:00,36.66,36.67,36.63,36.64,16748.0,34.5763,34.5858,34.5481,34.5575,16748.0
2023-06-22 14:35:00,36.64,36.65,36.62,36.63,9834.0,34.5575,34.5669,34.5386,34.5481,9834.0
2023-06-22 14:40:00,36.63,36.64,36.62,36.64,7508.0,34.5481,34.5575,34.5386,34.5575,7508.0
2023-06-22 14:45:00,36.64,36.69,36.64,36.67,35066.0,34.5575,34.6046,34.5575,34.5858,35066.0
2023-06-22 14:50:00,36.67,36.69,36.65,36.67,30470.0,34.5858,34.6046,34.5669,34.5858,30470.0
2023-06-22 14:55:00,36.67,36.69,36.66,36.69,12723.0,34.5858,34.6046,34.5763,34.6046,12723.0
2023-06-22 15:00:00,36.69,36.7,36.64,36.67,63981.0,34.6046,34.6141,34.5575,34.5858,63981.0
2023-06-22 15:05:00,36.67,36.72,36.67,36.71,58269.0,34.5858,34.6329,34.5858,34.6235,58269.0
2023-06-22 15:10:00,36.7,36.72,36.68,36.72,59903.0,34.6141,34.6329,34.5952,34.6329,59903.0
2023-06-22 15:15:00,36.72,36.72,36.67,36.7,102746.0,34.6329,34.6329,34.5858,34.6141,102746.0
2023-06-22 15:20:00,36.69,36.7,36.59,36.59,33467.0,34.6046,34.6141,34.5103,34.5103,33467.0
2023-06-22 15:25:00,36.59,36.6,36.56,36.56,27066.0,34.5103,34.5198,34.482,34.482,27066.0
2023-06-22 15:30:00,36.57,36.6,36.53,36.59,41768.0,34.4915,34.5198,34.4537,34.5103,41768.0
2023-06-22 15:35:00,36.59,36.62,36.58,36.61,63092.0,34.5103,34.5386,34.5009,34.5292,63092.0
2023-06-22 15:40:00,36.61,36.61,36.57,36.59,59191.0,34.5292,34.5292,34.4915,34.5103,59191.0
2023-06-22 15:45:00,36.59,36.59,36.52,36.53,138869.0,34.5103,34.5103,34.4443,34.4537,138869.0
2023-06-22 15:50:00,36.53,36.6,36.53,36.57,277778.0,34.4537,34.5198,34.4537,34.4915,277778.0
2023-06-22 15:55:00,36.58,36.59,36.54,36.58,314590.0,34.5009,34.5103,34.4632,34.5009,314590.0
2023-06-23 09:30:00,35.88,35.9,35.28,35.3,433216.0,33.8407,33.8595,33.2748,33.2936,433216.0
2023-06-23 09:35:00,35.3,35.33,35.05,35.07,391614.0,33.2936,33.3219,33.0579,33.0767,391614.0
2023-06-23 09:40:00,35.07,35.1,34.96,34.97,422731.0,33.0767,33.105,32.973,32.9824,422731.0
2023-06-23 09:45:00,34.98,35.03,34.76,34.83,453611.0,32.9918,33.039,32.7843,32.8504,453611.0
2023-06-23 09:50:00,34.83,34.93,34.76,34.91,329295.0,32.8504,32.9447,32.7843,32.9258,329295.0
2023-06-23 09:55:00,34.91,35.0,34.73,34.8,304808.0,32.9258,33.0107,32.756,32.8221,304808.0
2023-06-23 10:00:00,34.8,34.89,34.76,34.88,96222.0,32.8221,32.907,32.7843,32.8975,96222.0
2023-06-23 10:05:00,34.88,34.94,34.83,34.92,155914.0,32.8975,32.9541,32.8504,32.9352,155914.0
2023-06-23 10:10:00,34.92,34.95,34.75,34.76,200784.0,32.9352,32.9635,32.7749,32.7843,200784.0
2023-06-23 10:15:00,34.76,34.81,34.7,34.76,224114.0,32.7843,32.8315,32.7277,32.7843,224114.0
2023-06-23 10:20:00,34.75,34.79,34.66,34.79,185250.0,32.7749,32.8126,32.69,32.8126,185250.0
2023-06-23 10:25:00,34.79,34.87,34.73,34.87,111752.0,32.8126,32.8881,32.756,32.8881,111752.0
2023-06-23 10:30:00,34.88,34.97,34.85,34.94,134201.0,32.8975,32.9824,32.8692,32.9541,134201.0
2023-06-23 10:35:00,34.93,35.1,34.92,35.09,173001.0,32.9447,33.105,32.9352,33.0956,173001.0
2023-06-23 10:40:00,35.09,35.14,34.93,34.95,91377.0,33.0956,33.1427,32.9447,32.9635,91377.0
2023-06-23 10:45:00,34.95,35.01,34.87,34.9,113432.0,32.9635,33.0201,32.8881,32.9164,113432.0
2023-06-23 10:50:00,34.91,34.95,34.87,34.91,133808.0,32.9258,32.9635,32.8881,32.9258,133808.0
2023-06-23 10:55:00,34.91,34.94,34.81,34.84,140589.0,32.9258,32.9541,32.8315,32.8598,140589.0
2023-06-23 11:00:00,34.83,34.89,34.81,34.88,115183.0,32.8504,32.907,32.8315,32.8975,115183.0
2023-06-23 11:05:00,34.87,34.92,34.77,34.78,144884.0,32.8881,32.9352,32.7938,32.8032,144884.0
2023-06-23 11:10:00,34.77,34.78,34.68,34.72,143417.0,32.7938,32.8032,32.7089,32.7466,143417.0
2023-06-23 11:15:00,34.72,34.74,34.68,34.7,89233.0,32.7466,32.7655,32.7089,32.7277,89233.0
2023-06-23 11:20:00,34.7,34.73,34.66,34.7,96652.0,32.7277,32.756,32.69,32.7277,96652.0
2023-06-23 11:25:00,34.7,34.72,34.67,34.68,59659.0,32.7277,32.7466,32.6995,32.7089,59659.0
2023-06-23 11:30:00,34.69,34.79,34.63,34.78,169110.0,32.7183,32.8126,32.6617,32.8032,169110.0
2023-06-23 11:35:00,34.78,34.83,34.75,34.8,125419.0,32.8032,32.8504,32.7749,32.8221,125419.0
2023-06-23 11:40:00,34.81,34.85,34.76,34.83,109372.0,32.8315,32.8692,32.7843,32.8504,109372.0
2023-06-23 11:45:00,34.83,34.85,34.73,34.73,162730.0,32.8504,32.8692,32.756,32.756,162730.0
2023-06-23 11:50:00,34.73,34.74,34.63,34.73,141257.0,32.756,32.7655,32.6617,32.756,141257.0
2023-06-23 11:55:00,34.73,34.74,34.67,34.68,177243.0,32.756,32.7655,32.6995,32.7089,177243.0
2023-06-23 12:00:00,34.68,34.71,34.64,34.65,105079.0,32.7089,32.7372,32.6712,32.6806,105079.0
2023-06-23 12:05:00,34.65,34.65,34.62,34.64,135462.0,32.6806,32.6806,32.6523,32.6712,135462.0
2023-06-23 12:10:00,34.63,34.66,34.6,34.62,167382.0,32.6617,32.69,32.6334,32.6523,167382.0
2023-06-23 12:15:00,34.62,34.71,34.6,34.71,127891.0,32.6523,32.7372,32.6334,32.7372,127891.0
2023-06-23 12:20:00,34.7,34.71,34.6,34.62,89829.0,32.7277,32.7372,32.6334,32.6523,89829.0
2023-06-23 12:25:00,34.62,34.69,34.61,34.68,66139.0,32.6523,32.7183,32.6429,32.7089,66139.0
2023-06-23 12:30:00,34.68,34.76,34.66,34.72,113744.0,32.7089,32.7843,32.69,32.7466,113744.0
2023-06-23 12:35:00,34.72,34.74,34.68,34.74,64478.0,32.7466,32.7655,32.7089,32.7655,64478.0
2023-06-23 12:40:00,34.74,34.84,34.74,34.83,49118.0,32.7655,32.8598,32.7655,32.8504,49118.0
2023-06-23 12:45:00,34.83,34.84,34.8,34.8,53886.0,32.8504,32.8598,32.8221,32.8221,53886.0
2023-06-23 12:50:00,34.81,34.82,34.77,34.8,89199.0,32.8315,32.8409,32.7938,32.8221,89199.0
2023-06-23 12:55:00,34.8,34.84,34.79,34.82,47252.0,32.8221,32.8598,32.8126,32.8409,47252.0
2023-06-23 13:00:00,34.82,34.84,34.78,34.82,54699.0,32.8409,32.8598,32.8032,32.8409,54699.0
2023-06-23 13:05:00,34.82,34.89,34.81,34.89,64636.0,32.8409,32.907,32.8315,32.907,64636.0
2023-06-23 13:10:00,34.88,34.94,34.88,34.93,93811.0,32.8975,32.9541,32.8975,32.9447,93811.0
2023-06-23 13:15:00,34.93,34.94,34.85,34.88,56849.0,32.9447,32.9541,32.8692,32.8975,56849.0
2023-06-23 13:20:00,34.88,34.89,34.85,34.87,43654.0,32.8975,32.907,32.8692,32.8881,43654.0
2023-06-23 13:25:00,34.87,34.9,34.85,34.89,44590.0,32.8881,32.9164,32.8692,32.907,44590.0
2023-06-23 13:30:00,34.89,34.92,34.85,34.88,76809.0,32.907,32.9352,32.8692,32.8975,76809.0
2023-06-23 13:35:00,34.88,34.91,34.87,34.9,38749.0,32.8975,32.9258,32.8881,32.9164,38749.0
2023-06-23 13:40:00,34.91,34.91,34.84,34.84,41172.0,32.9258,32.9258,32.8598,32.8598,41172.0
2023-06-23 13:45:00,34.84,34.85,34.81,34.82,48776.0,32.8598,32.8692,32.8315,32.8409,48776.0
2023-06-23 13:50:00,34.81,34.82,34.8,34.82,30880.0,32.8315,32.8409,32.8221,32.8409,30880.0
2023-06-23 13:55:00,34.82,34.84,34.81,34.83,34932.0,32.8409,32.8598,32.8315,32.8504,34932.0
2023-06-23 14:00:00,34.82,34.86,34.82,34.82,32747.0,32.8409,32.8787,32.8409,32.8409,32747.0
2023-06-23 14:05:00,34.83,34.83,34.77,34.79,61148.0,32.8504,32.8504,32.7938,32.8126,61148.0
2023-06-23 14:10:00,34.79,34.8,34.74,34.77,58160.0,32.8126,32.8221,32.7655,32.7938,58160.0
2023-06-23 14:15:00,34.77,34.79,34.75,34.76,26054.0,32.7938,32.8126,32.7749,32.7843,26054.0
2023-06-23 14:20:00,34.76,34.79,34.75,34.78,44588.0,32.7843,32.8126,32.7749,32.8032,44588.0
2023-06-23 14:25:00,34.79,34.79,34.71,34.72,38251.0,32.8126,32.8126,32.7372,32.7466,38251.0
2023-06-23 14:30:00,34.71,34.72,34.7,34.7,40164.0,32.7372,32.7466,32.7277,32.7277,40164.0
2023-06-23 14:35:00,34.7,34.73,34.67,34.73,57753.0,32.7277,32.756,32.6995,32.756,57753.0
2023-06-23 14:40:00,34.72,34.73,34.7,34.72,87850.0,32.7466,32.756,32.7277,32.7466,87850.0
2023-06-23 14:45:00,34.71,34.71,34.64,34.68,143131.0,32.7372,32.7372,32.6712,32.7089,143131.0
2023-06-23 14:50:00,34.69,34.73,34.68,34.71,84247.0,32.7183,32.756,32.7089,32.7372,84247.0
2023-06-23 14:55:00,34.7,34.75,34.68,34.69,43184.0,32.7277,32.7749,32.7089,32.7183,43184.0
2023-06-23 15:00:00,34.69,34.72,34.66,34.7,56313.0,32.7183,32.7466,32.69,32.7277,56313.0
2023-06-23 15:05:00,34.7,34.73,34.68,34.73,54913.0,32.7277,32.756,32.7089,32.756,54913.0
2023-06-23 15:10:00,34.73,34.81,34.72,34.75,129131.0,32.756,32.8315,32.7466,32.7749,129131.0
2023-06-23 15:15:00,34.75,34.82,34.75,34.81,93437.0,32.7749,32.8409,32.7749,32.8315,93437.0
2023-06-23 15:20:00,34.8,34.84,34.79,34.84,49906.0,32.8221,32.8598,32.8126,32.8598,49906.0
2023-06-23 15:25:00,34.83,34.86,34.83,34.86,70372.0,32.8504,32.8787,32.8504,32.8787,70372.0
2023-06-23 15:30:00,34.86,34.89,34.83,34.87,80681.0,32.8787,32.907,32.8504,32.8881,80681.0
2023-06-23 15:35:00,34.87,34.87,34.79,34.81,119009.0,32.8881,32.8881,32.8126,32.8315,119009.0
2023-06-23 15:40:00,34.82,34.86,34.8,34.86,99373.0,32.8409,32.8787,32.8221,32.8787,99373.0
2023-06-23 15:45:00,34.85,34.86,34.82,34.82,156453.0,32.8692,32.8787,32.8409,32.8409,156453.0
2023-06-23 15:50:00,34.82,34.92,34.78,34.88,388406.0,32.8409,32.9352,32.8032,32.8975,388406.0
2023-06-23 15:55:00,34.88,34.92,34.84,34.86,544455.0,32.8975,32.9352,32.8598,32.8787,544455.0
2023-06-26 09:30:00,34.91,35.09,34.87,35.06,229304.0,32.9258,33.0956,32.8881,33.0673,229304.0
2023-06-26 09:35:00,35.06,35.28,35.0,35.25,167394.0,33.0673,33.2748,33.0107,33.2465,167394.0
2023-06-26 09:40:00,35.26,35.31,35.1,35.15,172642.0,33.2559,33.3031,33.105,33.1522,172642.0
2023-06-26 09:45:00,35.15,35.23,35.08,35.09,123871.0,33.1522,33.2276,33.0862,33.0956,123871.0
2023-06-26 09:50:00,35.09,35.25,35.09,35.22,91872.0,33.0956,33.2465,33.0956,33.2182,91872.0
2023-06-26 09:55:00,35.22,35.22,35.1,35.13,49505.0,33.2182,33.2182,33.105,33.1333,49505.0
2023-06-26 10:00:00,35.13,35.13,35.03,35.07,54793.0,33.1333,33.1333,33.039,33.0767,54793.0
2023-06-26 10:05:00,35.07,35.15,35.04,35.1,73157.0,33.0767,33.1522,33.0484,33.105,73157.0
2023-06-26 10:10:00,35.09,35.09,34.97,35.08,91724.0,33.0956,33.0956,32.9824,33.0862,91724.0
2023-06-26 10:15:00,35.09,35.19,35.07,35.13,47884.0,33.0956,33.1899,33.0767,33.1333,47884.0
2023-06-26 10:20:00,35.12,35.12,35.01,35.01,45422.0,33.1239,33.1239,33.0201,33.0201,45422.0
2023-06-26 10:25:00,35.02,35.05,34.99,35.0,57811.0,33.0296,33.0579,33.0013,33.0107,57811.0
2023-06-26 10:30:00,35.0,35.05,34.91,34.97,63627.0,33.0107,33.0579,32.9258,32.9824,63627.0
2023-06-26 10:35:00,34.98,34.98,34.93,34.98,20766.0,32.9918,32.9918,32.9447,32.9918,20766.0
2023-06-26 10:40:00,34.97,34.98,34.91,34.96,34037.0,32.9824,32.9918,32.9258,32.973,34037.0
2023-06-26 10:45:00,34.96,34.99,34.91,34.99,35554.0,32.973,33.0013,32.9258,33.0013,35554.0
2023-06-26 10:50:00,34.99,35.03,34.97,35.0,24914.0,33.0013,33.039,32.9824,33.0107,24914.0
2023-06-26 10:55:00,35.0,35.01,34.95,34.99,79567.0,33.0107,33.0201,32.9635,33.0013,79567.0
2023-06-26 11:00:00,34.99,35.09,34.99,35.08,31230.0,33.0013,33.0956,33.0013,33.0862,31230.0
2023-06-26 11:05:00,35.08,35.17,35.07,35.11,49722.0,33.0862,33.171,33.0767,33.1144,49722.0
2023-06-26 11:10:00,35.1,35.16,35.08,35.09,48697.0,33.105,33.1616,33.0862,33.0956,48697.0
2023-06-26 11:15:00,35.08,35.14,35.04,35.09,53225.0,33.0862,33.1427,33.0484,33.0956,53225.0
2023-06-26 11:20:00,35.08,35.08,34.96,35.02,36839.0,33.0862,33.0862,32.973,33.0296,36839.0
2023-06-26 11:25:00,35.01,35.09,35.0,35.07,33941.0,33.0201,33.0956,33.0107,33.0767,33941.0
2023-06-26 11:30:00,35.07,35.13,35.07,35.12,52709.0,33.0767,33.1333,33.0767,33.1239,52709.0
2023-06-26 11:35:00,35.11,35.14,35.06,35.06,20219.0,33.1144,33.1427,33.0673,33.0673,20219.0
2023-06-26 11:40:00,35.07,35.07,35.01,35.01,14597.0,33.0767,33.0767,33.0201,33.0201,14597.0
2023-06-26 11:45:00,35.02,35.12,35.01,35.1,16420.0,33.0296,33.1239,33.0201,33.105,16420.0
2023-06-26 11:50:00,35.09,35.15,35.07,35.12,21295.0,33.0956,33.1522,33.0767,33.1239,21295.0
2023-06-26 11:55:00,35.12,35.14,35.09,35.13,18443.0,33.1239,33.1427,33.0956,33.1333,18443.0
2023-06-26 12:00:00,35.12,35.12,35.07,35.09,16275.0,33.1239,33.1239,33.0767,33.0956,16275.0
2023-06-26 12:05:00,35.08,35.08,35.01,35.01,38116.0,33.0862,33.0862,33.0201,33.0201,38116.0
2023-06-26 12:10:00,35.01,35.04,34.97,35.03,51347.0,33.0201,33.0484,32.9824,33.039,51347.0
2023-06-26 12:15:00,35.04,35.09,35.04,35.04,16448.0,33.0484,33.0956,33.0484,33.0484,16448.0
2023-06-26 12:20:00,35.03,35.05,35.0,35.03,20836.0,33.039,33.0579,33.0107,33.039,20836.0
2023-06-26 12:25:00,35.04,35.04,35.0,35.02,23190.0,33.0484,33.0484,33.0107,33.0296,23190.0
2023-06-26 12:30:00,35.01,35.03,34.98,34.98,23864.0,33.0201,33.039,32.9918,32.9918,23864.0
2023-06-26 12:35:00,34.99,35.03,34.98,35.01,50260.0,33.0013,33.039,32.9918,33.0201,50260.0
2023-06-26 12:40:00,35.0,35.02,34.99,35.0,9790.0,33.0107,33.0296,33.0013,33.0107,9790.0
2023-06-26 12:45:00,35.0,35.01,34.96,34.97,40136.0,33.0107,33.0201,32.973,32.9824,40136.0
2023-06-26 12:50:00,34.97,35.01,34.94,35.01,63492.0,32.9824,33.0201,32.9541,33.0201,63492.0
2023-06-26 12:55:00,35.01,35.1,35.01,35.06,41347.0,33.0201,33.105,33.0201,33.0673,41347.0
2023-06-26 13:00:00,35.07,35.08,35.04,35.06,12225.0,33.0767,33.0862,33.0484,33.0673,12225.0
2023-06-26 13:05:00,35.06,35.06,35.03,35.05,14458.0,33.0673,33.0673,33.039,33.0579,14458.0
2023-06-26 13:10:00,35.05,35.05,35.0,35.02,18531.0,33.0579,33.0579,33.0107,33.0296,18531.0
2023-06-26 13:15:00,35.02,35.02,35.0,35.01,17383.0,33.0296,33.0296,33.0107,33.0201,17383.0
2023-06-26 13:20:00,35.0,35.0,34.95,34.95,54348.0,33.0107,33.0107,32.9635,32.9635,54348.0
2023-06-26 13:25:00,34.96,35.03,34.95,35.02,54089.0,32.973,33.039,32.9635,33.0296,54089.0
2023-06-26 13:30:00,35.01,35.02,34.95,34.95,26575.0,33.0201,33.0296,32.9635,32.9635,26575.0
2023-06-26 13:35:00,34.96,35.0,34.95,35.0,19484.0,32.973,33.0107,32.9635,33.0107,19484.0
2023-06-26 13:40:00,35.0,35.01,34.97,34.98,18322.0,33.0107,33.0201,32.9824,32.9918,18322.0
2023-06-26 13:45:00,34.98,35.0,34.96,34.97,32165.0,32.9918,33.0107,32.973,32.9824,32165.0
2023-06-26 13:50:00,34.96,34.96,34.93,34.95,19566.0,32.973,32.973,32.9447,32.9635,19566.0
2023-06-26 13:55:00,34.96,34.98,34.95,34.98,6354.0,32.973,32.9918,32.9635,32.9918,6354.0
2023-06-26 14:00:00,34.97,34.97,34.94,34.95,16609.0,32.9824,32.9824,32.9541,32.9635,16609.0
2023-06-26 14:05:00,34.95,34.96,34.94,34.96,18929.0,32.9635,32.973,32.9541,32.973,18929.0
2023-06-26 14:10:00,34.96,34.99,34.96,34.97,17987.0,32.973,33.0013,32.973,32.9824,17987.0
2023-06-26 14:15:00,34.96,34.97,34.94,34.95,17147.0,32.973,32.9824,32.9541,32.9635,17147.0
2023-06-26 14:20:00,34.94,34.95,34.92,34.92,15324.0,32.9541,32.9635,32.9352,32.9352,15324.0
2023-06-26 14:25:00,34.92,34.97,34.91,34.97,15158.0,32.9352,32.9824,32.9258,32.9824,15158.0
2023-06-26 14:30:00,34.97,34.99,34.96,34.99,13214.0,32.9824,33.0013,32.973,33.0013,13214.0
2023-06-26 14:35:00,34.98,35.04,34.97,35.03,41770.0,32.9918,33.0484,32.9824,33.039,41770.0
2023-06-26 14:40:00,35.02,35.02,34.99,35.0,11965.0,33.0296,33.0296,33.0013,33.0107,11965.0
2023-06-26 14:45:00,34.98,35.0,34.97,35.0,23831.0,32.9918,33.0107,32.9824,33.0107,23831.0
2023-06-26 14:50:00,35.0,35.0,34.96,34.98,21076.0,33.0107,33.0107,32.973,32.9918,21076.0
2023-06-26 14:55:00,34.99,35.03,34.98,35.03,23878.0,33.0013,33.039,32.9918,33.039,23878.0
2023-06-26 15:00:00,35.04,35.04,35.0,35.01,14221.0,33.0484,33.0484,33.0107,33.0201,14221.0
2023-06-26 15:05:00,35.0,35.03,34.99,35.02,36244.0,33.0107,33.039,33.0013,33.0296,36244.0
2023-06-26 15:10:00,35.02,35.02,35.0,35.01,17795.0,33.0296,33.0296,33.0107,33.0201,17795.0
2023-06-26 15:15:00,35.01,35.01,34.98,34.98,36287.0,33.0201,33.0201,32.9918,32.9918,36287.0
2023-06-26 15:20:00,34.98,35.01,34.96,34.98,47939.0,32.9918,33.0201,32.973,32.9918,47939.0
2023-06-26 15:25:00,34.98,35.04,34.98,35.02,22188.0,32.9918,33.0484,32.9918,33.0296,22188.0
2023-06-26 15:30:00,35.02,35.04,35.0,35.02,48147.0,33.0296,33.0484,33.0107,33.0296,48147.0
2023-06-26 15:35:00,35.02,35.07,35.02,35.05,49190.0,33.0296,33.0767,33.0296,33.0579,49190.0
2023-06-26 15:40:00,35.06,35.07,34.99,35.0,61455.0,33.0673,33.0767,33.0013,33.0107,61455.0
2023-06-26 15:45:00,34.99,35.0,34.94,34.98,106295.0,33.0013,33.0107,32.9541,32.9918,106295.0
2023-06-26 15:50:00,34.98,34.99,34.94,34.97,232686.0,32.9918,33.0013,32.9541,32.9824,232686.0
2023-06-26 15:55:00,34.97,34.98,34.94,34.97,258534.0,32.9824,32.9918,32.9541,32.9824,258534.0
2023-06-27 09:30:00,35.78,35.79,35.42,35.43,253960.0,33.7464,33.7558,33.4068,33.4163,253960.0
2023-06-27 09:35:00,35.48,35.64,35.47,35.58,121888.0,33.4634,33.6143,33.454,33.5577,121888.0
2023-06-27 09:40:00,35.59,35.8,35.54,35.76,190059.0,33.5672,33.7652,33.52,33.7275,190059.0
2023-06-27 09:45:00,35.76,35.77,35.56,35.61,134707.0,33.7275,33.7369,33.5389,33.586,134707.0
2023-06-27 09:50:00,35.61,35.81,35.6,35.62,138601.0,33.586,33.7747,33.5766,33.5955,138601.0
2023-06-27 09:55:00,35.62,35.75,35.59,35.73,73889.0,33.5955,33.7181,33.5672,33.6992,73889.0
2023-06-27 10:00:00,35.73,35.75,35.61,35.7,66480.0,33.6992,33.7181,33.586,33.6709,66480.0
2023-06-27 10:05:00,35.7,35.7,35.56,35.56,105799.0,33.6709,33.6709,33.5389,33.5389,105799.0
2023-06-27 10:10:00,35.56,35.56,35.43,35.46,137738.0,33.5389,33.5389,33.4163,33.4446,137738.0
2023-06-27 10:15:00,35.45,35.53,35.45,35.47,34043.0,33.4351,33.5106,33.4351,33.454,34043.0
2023-06-27 10:20:00,35.47,35.59,35.45,35.51,61829.0,33.454,33.5672,33.4351,33.4917,61829.0
2023-06-27 10:25:00,35.52,35.61,35.48,35.55,54765.0,33.5011,33.586,33.4634,33.5294,54765.0
2023-06-27 10:30:00,35.56,35.66,35.55,35.55,56104.0,33.5389,33.6332,33.5294,33.5294,56104.0
2023-06-27 10:35:00,35.55,35.56,35.49,35.55,55128.0,33.5294,33.5389,33.4728,33.5294,55128.0
2023-06-27 10:40:00,35.55,35.56,35.46,35.47,59377.0,33.5294,33.5389,33.4446,33.454,59377.0
2023-06-27 10:45:00,35.47,35.57,35.47,35.57,59329.0,33.454,33.5483,33.454,33.5483,59329.0
2023-06-27 10:50:00,35.57,35.6,35.53,35.56,26188.0,33.5483,33.5766,33.5106,33.5389,26188.0
2023-06-27 10:55:00,35.56,35.64,35.56,35.64,52041.0,33.5389,33.6143,33.5389,33.6143,52041.0
2023-06-27 11:00:00,35.64,35.68,35.55,35.55,51051.0,33.6143,33.652,33.5294,33.5294,51051.0
2023-06-27 11:05:00,35.55,35.55,35.49,35.54,34838.0,33.5294,33.5294,33.4728,33.52,34838.0
2023-06-27 11:10:00,35.55,35.57,35.49,35.56,50653.0,33.5294,33.5483,33.4728,33.5389,50653.0
2023-06-27 11:15:00,35.57,35.66,35.56,35.65,31709.0,33.5483,33.6332,33.5389,33.6238,31709.0
2023-06-27 11:20:00,35.65,35.71,35.64,35.68,43769.0,33.6238,33.6803,33.6143,33.652,43769.0
2023-06-27 11:25:00,35.67,35.7,35.64,35.66,38912.0,33.6426,33.6709,33.6143,33.6332,38912.0
2023-06-27 11:30:00,35.66,35.69,35.66,35.68,30173.0,33.6332,33.6615,33.6332,33.652,30173.0
2023-06-27 11:35:00,35.68,35.73,35.67,35.7,60264.0,33.652,33.6992,33.6426,33.6709,60264.0
2023-06-27 11:40:00,35.7,35.74,35.69,35.72,37316.0,33.6709,33.7086,33.6615,33.6898,37316.0
2023-06-27 11:45:00,35.72,35.73,35.69,35.72,67115.0,33.6898,33.6992,33.6615,33.6898,67115.0
2023-06-27 11:50:00,35.73,35.74,35.69,35.72,53170.0,33.6992,33.7086,33.6615,33.6898,53170.0
2023-06-27 11:55:00,35.72,35.73,35.64,35.66,47692.0,33.6898,33.6992,33.6143,33.6332,47692.0
2023-06-27 12:00:00,35.66,35.69,35.61,35.62,40335.0,33.6332,33.6615,33.586,33.5955,40335.0
2023-06-27 12:05:00,35.62,35.62,35.53,35.57,36244.0,33.5955,33.5955,33.5106,33.5483,36244.0
2023-06-27 12:10:00,35.56,35.64,35.55,35.61,31677.0,33.5389,33.6143,33.5294,33.586,31677.0
2023-06-27 12:15:00,35.61,35.64,35.56,35.59,31905.0,33.586,33.6143,33.5389,33.5672,31905.0
2023-06-27 12:20:00,35.59,35.66,35.59,35.66,38978.0,33.5672,33.6332,33.5672,33.6332,38978.0
2023-06-27 12:25:00,35.65,35.67,35.62,35.64,33373.0,33.6238,33.6426,33.5955,33.6143,33373.0
2023-06-27 12:30:00,35.64,35.66,35.63,35.65,19507.0,33.6143,33.6332,33.6049,33.6238,19507.0
2023-06-27 12:35:00,35.64,35.66,35.63,35.64,27052.0,33.6143,33.6332,33.6049,33.6143,27052.0
2023-06-27 12:40:00,35.64,35.65,35.6,35.63,35397.0,33.6143,33.6238,33.5766,33.6049,35397.0
2023-06-27 12:45:00,35.63,35.64,35.61,35.62,54860.0,33.6049,33.6143,33.586,33.5955,54860.0
2023-06-27 12:50:00,35.62,35.68,35.6,35.65,55837.0,33.5955,33.652,33.5766,33.6238,55837.0
2023-06-27 12:55:00,35.64,35.64,35.6,35.63,19512.0,33.6143,33.6143,33.5766,33.6049,19512.0
2023-06-27 13:00:00,35.63,35.65,35.62,35.62,16606.0,33.6049,33.6238,33.5955,33.5955,16606.0
2023-06-27 13:05:00,35.63,35.64,35.58,35.59,39640.0,33.6049,33.6143,33.5577,33.5672,39640.0
2023-06-27 13:10:00,35.59,35.6,35.56,35.59,35033.0,33.5672,33.5766,33.5389,33.5672,35033.0
2023-06-27 13:15:00,35.59,35.63,35.58,35.62,25436.0,33.5672,33.6049,33.5577,33.5955,25436.0
2023-06-27 13:20:00,35.63,35.69,35.62,35.68,44506.0,33.6049,33.6615,33.5955,33.652,44506.0
2023-06-27 13:25:00,35.68,35.7,35.67,35.69,27579.0,33.652,33.6709,33.6426,33.6615,27579.0
2023-06-27 13:30:00,35.69,35.69,35.66,35.66,30566.0,33.6615,33.6615,33.6332,33.6332,30566.0
2023-06-27 13:35:00,35.66,35.67,35.63,35.66,24855.0,33.6332,33.6426,33.6049,33.6332,24855.0
2023-06-27 13:40:00,35.66,35.67,35.63,35.64,23195.0,33.6332,33.6426,33.6049,33.6143,23195.0
2023-06-27 13:45:00,35.64,35.65,35.62,35.65,36625.0,33.6143,33.6238,33.5955,33.6238,36625.0
2023-06-27 13:50:00,35.65,35.68,35.64,35.68,22267.0,33.6238,33.652,33.6143,33.652,22267.0
2023-06-27 13:55:00,35.67,35.68,35.64,35.66,31610.0,33.6426,33.652,33.6143,33.6332,31610.0
2023-06-27 14:00:00,35.65,35.68,35.64,35.66,26062.0,33.6238,33.652,33.6143,33.6332,26062.0
2023-06-27 14:05:00,35.65,35.66,35.63,35.64,26471.0,33.6238,33.6332,33.6049,33.6143,26471.0
2023-06-27 14:10:00,35.64,35.69,35.63,35.67,47466.0,33.6143,33.6615,33.6049,33.6426,47466.0
2023-06-27 14:15:00,35.67,35.68,35.6,35.62,33779.0,33.6426,33.652,33.5766,33.5955,33779.0
2023-06-27 14:20:00,35.62,35.62,35.59,35.6,40393.0,33.5955,33.5955,33.5672,33.5766,40393.0
2023-06-27 14:25:00,35.59,35.65,35.58,35.65,37132.0,33.5672,33.6238,33.5577,33.6238,37132.0
2023-06-27 14:30:00,35.65,35.68,35.63,35.66,57353.0,33.6238,33.652,33.6049,33.6332,57353.0
2023-06-27 14:35:00,35.66,35.68,35.65,35.66,22835.0,33.6332,33.652,33.6238,33.6332,22835.0
2023-06-27 14:40:00,35.66,35.66,35.63,35.65,22933.0,33.6332,33.6332,33.6049,33.6238,22933.0
2023-06-27 14:45:00,35.65,35.65,35.61,35.65,23965.0,33.6238,33.6238,33.586,33.6238,23965.0
2023-06-27 14:50:00,35.65,35.67,35.64,35.64,29363.0,33.6238,33.6426,33.6143,33.6143,29363.0
2023-06-27 14:55:00,35.65,35.67,35.63,35.66,33240.0,33.6238,33.6426,33.6049,33.6332,33240.0
2023-06-27 15:00:00,35.66,35.67,35.62,35.63,30016.0,33.6332,33.6426,33.5955,33.6049,30016.0
2023-06-27 15:05:00,35.63,35.67,35.62,35.67,24060.0,33.6049,33.6426,33.5955,33.6426,24060.0
2023-06-27 15:10:00,35.66,35.68,35.66,35.68,24098.0,33.6332,33.652,33.6332,33.652,24098.0
2023-06-27 15:15:00,35.68,35.69,35.64,35.65,38320.0,33.652,33.6615,33.6143,33.6238,38320.0
2023-06-27 15:20:00,35.65,35.68,35.63,35.68,31632.0,33.6238,33.652,33.6049,33.652,31632.0
2023-06-27 15:25:00,35.68,35.72,35.67,35.69,66028.0,33.652,33.6898,33.6426,33.6615,66028.0
2023-06-27 15:30:00,35.68,35.7,35.67,35.69,41558.0,33.652,33.6709,33.6426,33.6615,41558.0
2023-06-27 15:35:00,35.69,35.71,35.68,35.7,36653.0,33.6615,33.6803,33.652,33.6709,36653.0
2023-06-27 15:40:00,35.7,35.74,35.7,35.74,68213.0,33.6709,33.7086,33.6709,33.7086,68213.0
2023-06-27 15:45:00,35.73,35.77,35.72,35.77,141902.0,33.6992,33.7369,33.6898,33.7369,141902.0
2023-06-27 15:50:00,35.76,35.8,35.74,35.8,218626.0,33.7275,33.7652,33.7086,33.7652,218626.0
2023-06-27 15:55:00,35.79,35.8,35.72,35.76,373943.0,33.7558,33.7652,33.6898,33.7275,373943.0
2023-06-28 09:30:00,35.0,35.03,34.48,34.61,439991.0,33.0107,33.039,32.5203,32.6429,439991.0
2023-06-28 09:35:00,34.61,34.72,34.33,34.63,383043.0,32.6429,32.7466,32.3788,32.6617,383043.0
2023-06-28 09:40:00,34.61,34.73,34.59,34.7,160202.0,32.6429,32.756,32.624,32.7277,160202.0
2023-06-28 09:45:00,34.69,34.73,34.37,34.37,170002.0,32.7183,32.756,32.4165,32.4165,170002.0
2023-06-28 09:50:00,34.38,34.51,34.28,34.37,362183.0,32.4259,32.5485,32.3316,32.4165,362183.0
2023-06-28 09:55:00,34.37,34.48,34.37,34.43,129005.0,32.4165,32.5203,32.4165,32.4731,129005.0
2023-06-28 10:00:00,34.44,34.48,34.19,34.27,422356.0,32.4825,32.5203,32.2467,32.3222,422356.0
2023-06-28 10:05:00,34.27,34.36,34.25,34.33,180701.0,32.3222,32.4071,32.3033,32.3788,180701.0
2023-06-28 10:10:00,34.32,34.36,34.17,34.33,307449.0,32.3693,32.4071,32.2279,32.3788,307449.0
2023-06-28 10:15:00,34.33,34.42,34.24,34.41,180727.0,32.3788,32.4637,32.2939,32.4542,180727.0
2023-06-28 10:20:00,34.4,34.55,34.4,34.42,134199.0,32.4448,32.5863,32.4448,32.4637,134199.0
2023-06-28 10:25:00,34.42,34.52,34.42,34.49,104942.0,32.4637,32.558,32.4637,32.5297,104942.0
2023-06-28 10:30:00,34.48,34.57,34.47,34.55,248394.0,32.5203,32.6051,32.5108,32.5863,248394.0
2023-06-28 10:35:00,34.55,34.6,34.46,34.48,109120.0,32.5863,32.6334,32.5014,32.5203,109120.0
2023-06-28 10:40:00,34.48,34.59,34.47,34.5,84446.0,32.5203,32.624,32.5108,32.5391,84446.0
2023-06-28 10:45:00,34.5,34.53,34.41,34.48,98779.0,32.5391,32.5674,32.4542,32.5203,98779.0
2023-06-28 10:50:00,34.48,34.52,34.41,34.47,120418.0,32.5203,32.558,32.4542,32.5108,120418.0
2023-06-28 10:55:00,34.46,34.5,34.39,34.44,142553.0,32.5014,32.5391,32.4354,32.4825,142553.0
2023-06-28 11:00:00,34.43,34.46,34.35,34.38,88098.0,32.4731,32.5014,32.3976,32.4259,88098.0
2023-06-28 11:05:00,34.38,34.44,34.35,34.44,54741.0,32.4259,32.4825,32.3976,32.4825,54741.0
2023-06-28 11:10:00,34.43,34.46,34.38,34.39,68087.0,32.4731,32.5014,32.4259,32.4354,68087.0
2023-06-28 11:15:00,34.38,34.48,34.33,34.47,68623.0,32.4259,32.5203,32.3788,32.5108,68623.0
2023-06-28 11:20:00,34.47,34.52,34.43,34.43,47243.0,32.5108,32.558,32.4731,32.4731,47243.0
2023-06-28 11:25:00,34.43,34.48,34.39,34.47,53031.0,32.4731,32.5203,32.4354,32.5108,53031.0
2023-06-28 11:30:00,34.47,34.5,34.43,34.47,81340.0,32.5108,32.5391,32.4731,32.5108,81340.0
2023-06-28 11:35:00,34.47,34.54,34.44,34.52,61126.0,32.5108,32.5768,32.4825,32.558,61126.0
2023-06-28 11:40:00,34.53,34.6,34.52,34.58,67811.0,32.5674,32.6334,32.558,32.6146,67811.0
2023-06-28 11:45:00,34.58,34.62,34.55,34.57,81425.0,32.6146,32.6523,32.5863,32.6051,81425.0
2023-06-28 11:50:00,34.57,34.6,34.55,34.58,127061.0,32.6051,32.6334,32.5863,32.6146,127061.0
2023-06-28 11:55:00,34.57,34.65,34.57,34.62,66942.0,32.6051,32.6806,32.6051,32.6523,66942.0
2023-06-28 12:00:00,34.61,34.62,34.55,34.56,85001.0,32.6429,32.6523,32.5863,32.5957,85001.0
2023-06-28 12:05:00,34.55,34.66,34.55,34.64,87401.0,32.5863,32.69,32.5863,32.6712,87401.0
2023-06-28 12:10:00,34.65,34.71,34.65,34.69,63714.0,32.6806,32.7372,32.6806,32.7183,63714.0
2023-06-28 12:15:00,34.7,34.74,34.67,34.72,42675.0,32.7277,32.7655,32.6995,32.7466,42675.0
2023-06-28 12:20:00,34.72,34.73,34.68,34.69,65459.0,32.7466,32.756,32.7089,32.7183,65459.0
2023-06-28 12:25:00,34.68,34.74,34.68,34.73,59425.0,32.7089,32.7655,32.7089,32.756,59425.0
2023-06-28 12:30:00,34.72,34.72,34.56,34.62,132880.0,32.7466,32.7466,32.5957,32.6523,132880.0
2023-06-28 12:35:00,34.62,34.66,34.6,34.6,58548.0,32.6523,32.69,32.6334,32.6334,58548.0
2023-06-28 12:40:00,34.61,34.62,34.52,34.54,64894.0,32.6429,32.6523,32.558,32.5768,64894.0
2023-06-28 12:45:00,34.54,34.58,34.51,34.53,29315.0,32.5768,32.6146,32.5485,32.5674,29315.0
2023-06-28 12:50:00,34.53,34.57,34.51,34.54,49616.0,32.5674,32.6051,32.5485,32.5768,49616.0
2023-06-28 12:55:00,34.53,34.54,34.48,34.5,118489.0,32.5674,32.5768,32.5203,32.5391,118489.0
2023-06-28 13:00:00,34.5,34.52,34.46,34.51,66609.0,32.5391,32.558,32.5014,32.5485,66609.0
2023-06-28 13:05:00,34.51,34.57,34.5,34.57,33891.0,32.5485,32.6051,32.5391,32.6051,33891.0
2023-06-28 13:10:00,34.56,34.61,34.54,34.61,35209.0,32.5957,32.6429,32.5768,32.6429,35209.0
2023-06-28 13:15:00,34.62,34.64,34.61,34.62,34103.0,32.6523,32.6712,32.6429,32.6523,34103.0
2023-06-28 13:20:00,34.64,34.65,34.61,34.65,19043.0,32.6712,32.6806,32.6429,32.6806,19043.0
2023-06-28 13:25:00,34.66,34.72,34.64,34.7,46866.0,32.69,32.7466,32.6712,32.7277,46866.0
2023-06-28 13:30:00,34.7,34.71,34.63,34.65,60093.0,32.7277,32.7372,32.6617,32.6806,60093.0
2023-06-28 13:35:00,34.64,34.68,34.64,34.67,17483.0,32.6712,32.7089,32.6712,32.6995,17483.0
2023-06-28 13:40:00,34.68,34.7,34.65,34.68,39173.0,32.7089,32.7277,32.6806,32.7089,39173.0
2023-06-28 13:45:00,34.69,34.7,34.66,34.68,32120.0,32.7183,32.7277,32.69,32.7089,32120.0
2023-06-28 13:50:00,34.67,34.68,34.64,34.68,21343.0,32.6995,32.7089,32.6712,32.7089,21343.0
2023-06-28 13:55:00,34.68,34.7,34.65,34.68,39481.0,32.7089,32.7277,32.6806,32.7089,39481.0
2023-06-28 14:00:00,34.68,34.7,34.6,34.68,120149.0,32.7089,32.7277,32.6334,32.7089,120149.0
2023-06-28 14:05:00,34.68,34.68,34.64,34.66,19900.0,32.7089,32.7089,32.6712,32.69,19900.0
2023-06-28 14:10:00,34.66,34.69,34.65,34.66,29437.0,32.69,32.7183,32.6806,32.69,29437.0
2023-06-28 14:15:00,34.66,34.67,34.62,34.64,34799.0,32.69,32.6995,32.6523,32.6712,34799.0
2023-06-28 14:20:00,34.64,34.67,34.63,34.66,29305.0,32.6712,32.6995,32.6617,32.69,29305.0
2023-06-28 14:25:00,34.65,34.68,34.63,34.65,27728.0,32.6806,32.7089,32.6617,32.6806,27728.0
2023-06-28 14:30:00,34.65,34.68,34.64,34.68,20765.0,32.6806,32.7089,32.6712,32.7089,20765.0
2023-06-28 14:35:00,34.68,34.69,34.65,34.69,35005.0,32.7089,32.7183,32.6806,32.7183,35005.0
2023-06-28 14:40:00,34.68,34.73,34.68,34.7,22083.0,32.7089,32.756,32.7089,32.7277,22083.0
2023-06-28 14:45:00,34.71,34.73,34.7,34.73,21378.0,32.7372,32.756,32.7277,32.756,21378.0
2023-06-28 14:50:00,34.72,34.76,34.7,34.76,34088.0,32.7466,32.7843,32.7277,32.7843,34088.0
2023-06-28 14:55:00,34.77,34.78,34.74,34.75,44628.0,32.7938,32.8032,32.7655,32.7749,44628.0
2023-06-28 15:00:00,34.76,34.79,34.68,34.72,95065.0,32.7843,32.8126,32.7089,32.7466,95065.0
2023-06-28 15:05:00,34.71,34.71,34.64,34.66,86030.0,32.7372,32.7372,32.6712,32.69,86030.0
2023-06-28 15:10:00,34.67,34.72,34.64,34.7,53677.0,32.6995,32.7466,32.6712,32.7277,53677.0
2023-06-28 15:15:00,34.71,34.76,34.7,34.74,46479.0,32.7372,32.7843,32.7277,32.7655,46479.0
2023-06-28 15:20:00,34.75,34.78,34.73,34.76,48263.0,32.7749,32.8032,32.756,32.7843,48263.0
2023-06-28 15:25:00,34.76,34.77,34.72,34.75,79018.0,32.7843,32.7938,32.7466,32.7749,79018.0
2023-06-28 15:30:00,34.75,34.75,34.69,34.7,105432.0,32.7749,32.7749,32.7183,32.7277,105432.0
2023-06-28 15:35:00,34.7,34.75,34.69,34.74,113194.0,32.7277,32.7749,32.7183,32.7655,113194.0
2023-06-28 15:40:00,34.75,34.83,34.75,34.82,98172.0,32.7749,32.8504,32.7749,32.8409,98172.0
2023-06-28 15:45:00,34.82,34.84,34.79,34.8,124652.0,32.8409,32.8598,32.8126,32.8221,124652.0
2023-06-28 15:50:00,34.8,34.89,34.78,34.83,251530.0,32.8221,32.907,32.8032,32.8504,251530.0
2023-06-28 15:55:00,34.82,34.83,34.75,34.78,381401.0,32.8409,32.8504,32.7749,32.8032,381401.0
2023-06-29 09:30:00,33.82,33.97,33.63,33.95,830863.0,31.8978,32.0392,31.7186,32.0204,830863.0
2023-06-29 09:35:00,33.96,34.05,33.86,34.0,249475.0,32.0298,32.1147,31.9355,32.0675,249475.0
2023-06-29 09:40:00,33.99,34.27,33.97,34.17,241395.0,32.0581,32.3222,32.0392,32.2279,241395.0
2023-06-29 09:45:00,34.17,34.24,34.09,34.23,155400.0,32.2279,32.2939,32.1524,32.2845,155400.0
2023-06-29 09:50:00,34.21,34.28,34.14,34.18,131222.0,32.2656,32.3316,32.1996,32.2373,131222.0
2023-06-29 09:55:00,34.17,34.17,34.04,34.06,163298.0,32.2279,32.2279,32.1053,32.1241,163298.0
2023-06-29 10:00:00,34.06,34.07,34.0,34.01,97785.0,32.1241,32.1336,32.0675,32.077,97785.0
2023-06-29 10:05:00,34.02,34.07,33.91,33.97,143913.0,32.0864,32.1336,31.9827,32.0392,143913.0
2023-06-29 10:10:00,33.95,34.06,33.92,34.04,155716.0,32.0204,32.1241,31.9921,32.1053,155716.0
2023-06-29 10:15:00,34.05,34.08,33.97,34.03,85442.0,32.1147,32.143,32.0392,32.0958,85442.0
2023-06-29 10:20:00,34.04,34.07,33.95,33.95,76945.0,32.1053,32.1336,32.0204,32.0204,76945.0
2023-06-29 10:25:00,33.95,33.96,33.84,33.9,206775.0,32.0204,32.0298,31.9166,31.9732,206775.0
2023-06-29 10:30:00,33.9,33.92,33.81,33.9,126267.0,31.9732,31.9921,31.8883,31.9732,126267.0
2023-06-29 10:35:00,33.89,33.94,33.89,33.94,80368.0,31.9638,32.0109,31.9638,32.0109,80368.0
2023-06-29 10:40:00,33.93,34.0,33.9,33.99,60379.0,32.0015,32.0675,31.9732,32.0581,60379.0
2023-06-29 10:45:00,33.99,34.02,33.87,33.88,101229.0,32.0581,32.0864,31.9449,31.9544,101229.0
2023-06-29 10:50:00,33.88,33.98,33.87,33.89,123737.0,31.9544,32.0487,31.9449,31.9638,123737.0
2023-06-29 10:55:00,33.89,34.02,33.88,33.98,87852.0,31.9638,32.0864,31.9544,32.0487,87852.0
2023-06-29 11:00:00,33.98,34.03,33.95,34.02,61094.0,32.0487,32.0958,32.0204,32.0864,61094.0
2023-06-29 11:05:00,34.03,34.13,34.0,34.08,145395.0,32.0958,32.1901,32.0675,32.143,145395.0
2023-06-29 11:10:00,34.07,34.08,33.98,33.99,72583.0,32.1336,32.143,32.0487,32.0581,72583.0
2023-06-29 11:15:00,34.0,34.01,33.91,33.97,112364.0,32.0675,32.077,31.9827,32.0392,112364.0
2023-06-29 11:20:00,33.97,34.0,33.89,33.89,86783.0,32.0392,32.0675,31.9638,31.9638,86783.0
2023-06-29 11:25:00,33.89,33.91,33.84,33.86,165904.0,31.9638,31.9827,31.9166,31.9355,165904.0
2023-06-29 11:30:00,33.86,33.88,33.78,33.79,139651.0,31.9355,31.9544,31.86,31.8695,139651.0
2023-06-29 11:35:00,33.8,33.85,33.79,33.84,64019.0,31.8789,31.9261,31.8695,31.9166,64019.0
2023-06-29 11:40:00,33.84,33.89,33.81,33.84,204893.0,31.9166,31.9638,31.8883,31.9166,204893.0
2023-06-29 11:45:00,33.84,33.94,33.82,33.92,73769.0,31.9166,32.0109,31.8978,31.9921,73769.0
2023-06-29 11:50:00,33.93,33.94,33.89,33.92,146515.0,32.0015,32.0109,31.9638,31.9921,146515.0
2023-06-29 11:55:00,33.93,33.97,33.89,33.97,140344.0,32.0015,32.0392,31.9638,32.0392,140344.0
2023-06-29 12:00:00,33.97,34.02,33.96,34.01,188994.0,32.0392,32.0864,32.0298,32.077,188994.0
2023-06-29 12:05:00,34.01,34.08,34.0,34.03,65446.0,32.077,32.143,32.0675,32.0958,65446.0
2023-06-29 12:10:00,34.02,34.04,33.99,34.0,95527.0,32.0864,32.1053,32.0581,32.0675,95527.0
2023-06-29 12:15:00,34.0,34.03,33.99,34.01,63388.0,32.0675,32.0958,32.0581,32.077,63388.0
2023-06-29 12:20:00,34.0,34.07,33.99,34.07,50773.0,32.0675,32.1336,32.0581,32.1336,50773.0
2023-06-29 12:25:00,34.07,34.11,34.03,34.04,67797.0,32.1336,32.1713,32.0958,32.1053,67797.0
2023-06-29 12:30:00,34.05,34.1,34.03,34.09,38248.0,32.1147,32.1619,32.0958,32.1524,38248.0
2023-06-29 12:35:00,34.1,34.1,34.06,34.08,31985.0,32.1619,32.1619,32.1241,32.143,31985.0
2023-06-29 12:40:00,34.07,34.1,34.06,34.09,38910.0,32.1336,32.1619,32.1241,32.1524,38910.0
2023-06-29 12:45:00,34.09,34.1,34.07,34.07,43784.0,32.1524,32.1619,32.1336,32.1336,43784.0
2023-06-29 12:50:00,34.07,34.12,34.07,34.11,63354.0,32.1336,32.1807,32.1336,32.1713,63354.0
2023-06-29 12:55:00,34.11,34.13,34.09,34.11,68595.0,32.1713,32.1901,32.1524,32.1713,68595.0
2023-06-29 13:00:00,34.11,34.14,34.1,34.13,68648.0,32.1713,32.1996,32.1619,32.1901,68648.0
2023-06-29 13:05:00,34.13,34.14,34.08,34.09,89479.0,32.1901,32.1996,32.143,32.1524,89479.0
2023-06-29 13:10:00,34.09,34.1,34.06,34.09,54671.0,32.1524,32.1619,32.1241,32.1524,54671.0
2023-06-29 13:15:00,34.09,34.11,34.08,34.1,53691.0,32.1524,32.1713,32.143,32.1619,53691.0
2023-06-29 13:20:00,34.11,34.11,34.07,34.08,33330.0,32.1713,32.1713,32.1336,32.143,33330.0
2023-06-29 13:25:00,34.08,34.09,34.05,34.08,31975.0,32.143,32.1524,32.1147,32.143,31975.0
2023-06-29 13:30:00,34.08,34.11,34.08,34.09,48384.0,32.143,32.1713,32.143,32.1524,48384.0
2023-06-29 13:35:00,34.1,34.11,34.05,34.07,48453.0,32.1619,32.1713,32.1147,32.1336,48453.0
2023-06-29 13:40:00,34.07,34.09,34.03,34.09,47530.0,32.1336,32.1524,32.0958,32.1524,47530.0
2023-06-29 13:45:00,34.09,34.12,34.08,34.08,34752.0,32.1524,32.1807,32.143,32.143,34752.0
2023-06-29 13:50:00,34.08,34.1,34.07,34.08,62686.0,32.143,32.1619,32.1336,32.143,62686.0
2023-06-29 13:55:00,34.07,34.08,34.02,34.03,46082.0,32.1336,32.143,32.0864,32.0958,46082.0
2023-06-29 14:00:00,34.04,34.04,33.98,34.0,109686.0,32.1053,32.1053,32.0487,32.0675,109686.0
2023-06-29 14:05:00,33.99,34.01,33.97,34.0,52197.0,32.0581,32.077,32.0392,32.0675,52197.0
2023-06-29 14:10:00,34.0,34.03,33.98,34.02,50443.0,32.0675,32.0958,32.0487,32.0864,50443.0
2023-06-29 14:15:00,34.03,34.04,34.0,34.03,44988.0,32.0958,32.1053,32.0675,32.0958,44988.0
2023-06-29 14:20:00,34.03,34.08,34.03,34.04,86787.0,32.0958,32.143,32.0958,32.1053,86787.0
2023-06-29 14:25:00,34.04,34.06,34.02,34.04,46473.0,32.1053,32.1241,32.0864,32.1053,46473.0
2023-06-29 14:30:00,34.04,34.07,34.03,34.05,28916.0,32.1053,32.1336,32.0958,32.1147,28916.0
2023-06-29 14:35:00,34.05,34.06,34.02,34.04,57673.0,32.1147,32.1241,32.0864,32.1053,57673.0
2023-06-29 14:40:00,34.04,34.04,33.98,34.0,62070.0,32.1053,32.1053,32.0487,32.0675,62070.0
2023-06-29 14:45:00,34.0,34.0,33.97,34.0,49744.0,32.0675,32.0675,32.0392,32.0675,49744.0
2023-06-29 14:50:00,34.0,34.0,33.95,33.98,50671.0,32.0675,32.0675,32.0204,32.0487,50671.0
2023-06-29 14:55:00,33.98,34.02,33.96,34.0,34130.0,32.0487,32.0864,32.0298,32.0675,34130.0
2023-06-29 15:00:00,34.01,34.06,34.0,34.05,58517.0,32.077,32.1241,32.0675,32.1147,58517.0
2023-06-29 15:05:00,34.05,34.08,34.03,34.08,67057.0,32.1147,32.143,32.0958,32.143,67057.0
2023-06-29 15:10:00,34.08,34.08,34.05,34.06,38736.0,32.143,32.143,32.1147,32.1241,38736.0
2023-06-29 15:15:00,34.06,34.08,34.04,34.04,39104.0,32.1241,32.143,32.1053,32.1053,39104.0
2023-06-29 15:20:00,34.05,34.07,34.02,34.07,81279.0,32.1147,32.1336,32.0864,32.1336,81279.0
2023-06-29 15:25:00,34.07,34.1,34.06,34.08,58924.0,32.1336,32.1619,32.1241,32.143,58924.0
2023-06-29 15:30:00,34.08,34.1,34.08,34.09,82682.0,32.143,32.1619,32.143,32.1524,82682.0
2023-06-29 15:35:00,34.09,34.1,34.05,34.05,103319.0,32.1524,32.1619,32.1147,32.1147,103319.0
2023-06-29 15:40:00,34.05,34.06,34.0,34.02,76223.0,32.1147,32.1241,32.0675,32.0864,76223.0
2023-06-29 15:45:00,34.02,34.04,34.0,34.02,101263.0,32.0864,32.1053,32.0675,32.0864,101263.0
2023-06-29 15:50:00,34.02,34.08,34.02,34.02,211193.0,32.0864,32.143,32.0864,32.0864,211193.0
2023-06-29 15:55:00,34.02,34.03,34.0,34.01,340827.0,32.0864,32.0958,32.0675,32.077,340827.0
2023-06-30 09:30:00,34.22,34.22,33.92,33.92,248297.0,32.275,32.275,31.9921,31.9921,248297.0
2023-06-30 09:35:00,33.92,33.99,33.85,33.88,162438.0,31.9921,32.0581,31.9261,31.9544,162438.0
2023-06-30 09:40:00,33.87,34.13,33.87,34.1,161128.0,31.9449,32.1901,31.9449,32.1619,161128.0
2023-06-30 09:45:00,34.11,34.25,34.1,34.25,183250.0,32.1713,32.3033,32.1619,32.3033,183250.0
2023-06-30 09:50:00,34.26,34.38,34.24,34.28,135537.0,32.3128,32.4259,32.2939,32.3316,135537.0
2023-06-30 09:55:00,34.28,34.35,34.22,34.22,86524.0,32.3316,32.3976,32.275,32.275,86524.0
2023-06-30 10:00:00,34.23,34.35,34.23,34.33,58002.0,32.2845,32.3976,32.2845,32.3788,58002.0
2023-06-30 10:05:00,34.34,34.39,34.33,34.37,99210.0,32.3882,32.4354,32.3788,32.4165,99210.0
2023-06-30 10:10:00,34.38,34.45,34.36,34.43,77167.0,32.4259,32.492,32.4071,32.4731,77167.0
2023-06-30 10:15:00,34.42,34.46,34.38,34.41,51741.0,32.4637,32.5014,32.4259,32.4542,51741.0
2023-06-30 10:20:00,34.41,34.44,34.38,34.41,46606.0,32.4542,32.4825,32.4259,32.4542,46606.0
2023-06-30 10:25:00,34.42,34.45,34.36,34.37,68146.0,32.4637,32.492,32.4071,32.4165,68146.0
2023-06-30 10:30:00,34.36,34.49,34.36,34.47,98747.0,32.4071,32.5297,32.4071,32.5108,98747.0
2023-06-30 10:35:00,34.46,34.47,34.29,34.31,74357.0,32.5014,32.5108,32.3411,32.3599,74357.0
2023-06-30 10:40:00,34.32,34.35,34.27,34.33,77571.0,32.3693,32.3976,32.3222,32.3788,77571.0
2023-06-30 10:45:00,34.32,34.36,34.21,34.21,62714.0,32.3693,32.4071,32.2656,32.2656,62714.0
2023-06-30 10:50:00,34.2,34.21,34.12,34.14,88317.0,32.2562,32.2656,32.1807,32.1996,88317.0
2023-06-30 10:55:00,34.13,34.15,34.07,34.13,137181.0,32.1901,32.209,32.1336,32.1901,137181.0
2023-06-30 11:00:00,34.14,34.18,34.08,34.09,95763.0,32.1996,32.2373,32.143,32.1524,95763.0
2023-06-30 11:05:00,34.1,34.18,34.07,34.18,107330.0,32.1619,32.2373,32.1336,32.2373,107330.0
2023-06-30 11:10:00,34.18,34.18,34.12,34.15,80547.0,32.2373,32.2373,32.1807,32.209,80547.0
2023-06-30 11:15:00,34.15,34.19,34.1,34.13,121485.0,32.209,32.2467,32.1619,32.1901,121485.0
2023-06-30 11:20:00,34.13,34.18,34.11,34.14,114272.0,32.1901,32.2373,32.1713,32.1996,114272.0
2023-06-30 11:25:00,34.14,34.17,34.11,34.14,66991.0,32.1996,32.2279,32.1713,32.1996,66991.0
2023-06-30 11:30:00,34.15,34.23,34.13,34.22,72366.0,32.209,32.2845,32.1901,32.275,72366.0
2023-06-30 11:35:00,34.22,34.26,34.2,34.2,53240.0,32.275,32.3128,32.2562,32.2562,53240.0
2023-06-30 11:40:00,34.21,34.3,34.18,34.28,68933.0,32.2656,32.3505,32.2373,32.3316,68933.0
2023-06-30 11:45:00,34.29,34.29,34.22,34.23,53136.0,32.3411,32.3411,32.275,32.2845,53136.0
2023-06-30 11:50:00,34.23,34.25,34.21,34.23,49007.0,32.2845,32.3033,32.2656,32.2845,49007.0
2023-06-30 11:55:00,34.24,34.26,34.21,34.25,52386.0,32.2939,32.3128,32.2656,32.3033,52386.0
2023-06-30 12:00:00,34.25,34.27,34.19,34.23,460186.0,32.3033,32.3222,32.2467,32.2845,460186.0
2023-06-30 12:05:00,34.23,34.24,34.14,34.16,288732.0,32.2845,32.2939,32.1996,32.2184,288732.0
2023-06-30 12:10:00,34.16,34.22,34.14,34.15,66074.0,32.2184,32.275,32.1996,32.209,66074.0
2023-06-30 12:15:00,34.15,34.16,34.13,34.15,67432.0,32.209,32.2184,32.1901,32.209,67432.0
2023-06-30 12:20:00,34.15,34.16,34.12,34.16,119639.0,32.209,32.2184,32.1807,32.2184,119639.0
2023-06-30 12:25:00,34.16,34.16,34.14,34.15,76184.0,32.2184,32.2184,32.1996,32.209,76184.0
2023-06-30 12:30:00,34.15,34.16,34.12,34.15,66476.0,32.209,32.2184,32.1807,32.209,66476.0
2023-06-30 12:35:00,34.15,34.19,34.14,34.18,129044.0,32.209,32.2467,32.1996,32.2373,129044.0
2023-06-30 12:40:00,34.18,34.19,34.14,34.18,114178.0,32.2373,32.2467,32.1996,32.2373,114178.0
2023-06-30 12:45:00,34.17,34.2,34.13,34.14,89303.0,32.2279,32.2562,32.1901,32.1996,89303.0
2023-06-30 12:50:00,34.15,34.18,34.13,34.17,71418.0,32.209,32.2373,32.1901,32.2279,71418.0
2023-06-30 12:55:00,34.18,34.22,34.17,34.2,251066.0,32.2373,32.275,32.2279,32.2562,251066.0
2023-06-30 13:00:00,34.21,34.23,34.17,34.2,550346.0,32.2656,32.2845,32.2279,32.2562,550346.0
2023-06-30 13:05:00,34.2,34.21,34.18,34.2,291623.0,32.2562,32.2656,32.2373,32.2562,291623.0
2023-06-30 13:10:00,34.19,34.2,34.17,34.18,124776.0,32.2467,32.2562,32.2279,32.2373,124776.0
2023-06-30 13:15:00,34.18,34.19,34.15,34.18,102194.0,32.2373,32.2467,32.209,32.2373,102194.0
2023-06-30 13:20:00,34.18,34.19,34.14,34.19,103184.0,32.2373,32.2467,32.1996,32.2467,103184.0
2023-06-30 13:25:00,34.19,34.21,34.18,34.19,45902.0,32.2467,32.2656,32.2373,32.2467,45902.0
2023-06-30 13:30:00,34.18,34.21,34.16,34.2,48977.0,32.2373,32.2656,32.2184,32.2562,48977.0
2023-06-30 13:35:00,34.2,34.21,34.17,34.18,47990.0,32.2562,32.2656,32.2279,32.2373,47990.0
2023-06-30 13:40:00,34.18,34.2,34.17,34.19,72070.0,32.2373,32.2562,32.2279,32.2467,72070.0
2023-06-30 13:45:00,34.18,34.2,34.16,34.2,54199.0,32.2373,32.2562,32.2184,32.2562,54199.0
2023-06-30 13:50:00,34.2,34.21,34.19,34.2,26709.0,32.2562,32.2656,32.2467,32.2562,26709.0
2023-06-30 13:55:00,34.2,34.2,34.15,34.16,64573.0,32.2562,32.2562,32.209,32.2184,64573.0
2023-06-30 14:00:00,34.16,34.17,34.14,34.15,191441.0,32.2184,32.2279,32.1996,32.209,191441.0
2023-06-30 14:05:00,34.16,34.16,34.14,34.16,169215.0,32.2184,32.2184,32.1996,32.2184,169215.0
2023-06-30 14:10:00,34.16,34.16,34.14,34.15,135680.0,32.2184,32.2184,32.1996,32.209,135680.0
2023-06-30 14:15:00,34.16,34.17,34.14,34.16,170449.0,32.2184,32.2279,32.1996,32.2184,170449.0
2023-06-30 14:20:00,34.16,34.16,34.14,34.15,170865.0,32.2184,32.2184,32.1996,32.209,170865.0
2023-06-30 14:25:00,34.16,34.16,34.14,34.16,163905.0,32.2184,32.2184,32.1996,32.2184,163905.0
2023-06-30 14:30:00,34.16,34.17,34.13,34.13,110167.0,32.2184,32.2279,32.1901,32.1901,110167.0
2023-06-30 14:35:00,34.12,34.15,34.12,34.15,35052.0,32.1807,32.209,32.1807,32.209,35052.0
2023-06-30 14:40:00,34.15,34.16,34.14,34.15,86359.0,32.209,32.2184,32.1996,32.209,86359.0
2023-06-30 14:45:00,34.14,34.17,34.14,34.15,123288.0,32.1996,32.2279,32.1996,32.209,123288.0
2023-06-30 14:50:00,34.16,34.16,34.14,34.16,153764.0,32.2184,32.2184,32.1996,32.2184,153764.0
2023-06-30 14:55:00,34.16,34.16,34.13,34.15,103309.0,32.2184,32.2184,32.1901,32.209,103309.0
2023-06-30 15:00:00,34.15,34.16,34.13,34.15,94903.0,32.209,32.2184,32.1901,32.209,94903.0
2023-06-30 15:05:00,34.14,34.16,34.12,34.16,194953.0,32.1996,32.2184,32.1807,32.2184,194953.0
2023-06-30 15:10:00,34.16,34.19,34.14,34.19,260292.0,32.2184,32.2467,32.1996,32.2467,260292.0
2023-06-30 15:15:00,34.19,34.19,34.16,34.17,242316.0,32.2467,32.2467,32.2184,32.2279,242316.0
2023-06-30 15:20:00,34.16,34.17,34.13,34.16,359201.0,32.2184,32.2279,32.1901,32.2184,359201.0
2023-06-30 15:25:00,34.16,34.19,34.15,34.18,193395.0,32.2184,32.2467,32.209,32.2373,193395.0
2023-06-30 15:30:00,34.18,34.19,34.16,34.18,177726.0,32.2373,32.2467,32.2184,32.2373,177726.0
2023-06-30 15:35:00,34.19,34.21,34.18,34.19,175522.0,32.2467,32.2656,32.2373,32.2467,175522.0
2023-06-30 15:40:00,34.19,34.21,34.17,34.19,370822.0,32.2467,32.2656,32.2279,32.2467,370822.0
2023-06-30 15:45:00,34.19,34.21,34.15,34.16,919969.0,32.2467,32.2656,32.209,32.2184,919969.0
2023-06-30 15:50:00,34.16,34.18,34.12,34.16,335546.0,32.2184,32.2373,32.1807,32.2184,335546.0
2023-06-30 15:55:00,34.16,34.16,34.12,34.13,387186.0,32.2184,32.2184,32.1807,32.1901,387186.0
2023-07-03 09:30:00,35.1,35.61,35.1,35.58,645101.0,33.105,33.586,33.105,33.5577,645101.0
2023-07-03 09:35:00,35.59,35.72,35.5,35.62,306273.0,33.5672,33.6898,33.4823,33.5955,306273.0
2023-07-03 09:40:00,35.65,35.72,35.54,35.6,195602.0,33.6238,33.6898,33.52,33.5766,195602.0
2023-07-03 09:45:00,35.59,35.69,35.5,35.61,161411.0,33.5672,33.6615,33.4823,33.586,161411.0
2023-07-03 09:50:00,35.62,35.67,35.54,35.65,137284.0,33.5955,33.6426,33.52,33.6238,137284.0
2023-07-03 09:55:00,35.66,35.68,35.51,35.53,86302.0,33.6332,33.652,33.4917,33.5106,86302.0
2023-07-03 10:00:00,35.53,35.6,35.5,35.54,173492.0,33.5106,33.5766,33.4823,33.52,173492.0
2023-07-03 10:05:00,35.54,35.61,35.5,35.52,82181.0,33.52,33.586,33.4823,33.5011,82181.0
2023-07-03 10:10:00,35.52,35.57,35.5,35.54,153477.0,33.5011,33.5483,33.4823,33.52,153477.0
2023-07-03 10:15:00,35.54,35.58,35.49,35.52,113101.0,33.52,33.5577,33.4728,33.5011,113101.0
2023-07-03 10:20:00,35.53,35.56,35.49,35.5,118357.0,33.5106,33.5389,33.4728,33.4823,118357.0
2023-07-03 10:25:00,35.51,35.52,35.47,35.52,239711.0,33.4917,33.5011,33.454,33.5011,239711.0
2023-07-03 10:30:00,35.51,35.54,35.45,35.54,190306.0,33.4917,33.52,33.4351,33.52,190306.0
2023-07-03 10:35:00,35.54,35.59,35.48,35.49,190059.0,33.52,33.5672,33.4634,33.4728,190059.0
2023-07-03 10:40:00,35.49,35.53,35.48,35.51,149113.0,33.4728,33.5106,33.4634,33.4917,149113.0
2023-07-03 10:45:00,35.51,35.51,35.28,35.38,131875.0,33.4917,33.4917,33.2748,33.3691,131875.0
2023-07-03 10:50:00,35.37,35.37,35.26,35.3,95982.0,33.3597,33.3597,33.2559,33.2936,95982.0
2023-07-03 10:55:00,35.3,35.31,35.21,35.26,106412.0,33.2936,33.3031,33.2088,33.2559,106412.0
2023-07-03 11:00:00,35.26,35.26,35.14,35.17,81985.0,33.2559,33.2559,33.1427,33.171,81985.0
2023-07-03 11:05:00,35.17,35.22,35.14,35.19,66573.0,33.171,33.2182,33.1427,33.1899,66573.0
2023-07-03 11:10:00,35.19,35.2,35.1,35.13,65962.0,33.1899,33.1993,33.105,33.1333,65962.0
2023-07-03 11:15:00,35.12,35.17,35.1,35.13,81350.0,33.1239,33.171,33.105,33.1333,81350.0
2023-07-03 11:20:00,35.12,35.22,35.11,35.2,76407.0,33.1239,33.2182,33.1144,33.1993,76407.0
2023-07-03 11:25:00,35.2,35.2,35.14,35.15,50439.0,33.1993,33.1993,33.1427,33.1522,50439.0
2023-07-03 11:30:00,35.15,35.17,35.1,35.15,76820.0,33.1522,33.171,33.105,33.1522,76820.0
2023-07-03 11:35:00,35.15,35.16,35.11,35.12,57749.0,33.1522,33.1616,33.1144,33.1239,57749.0
2023-07-03 11:40:00,35.13,35.16,35.11,35.13,50467.0,33.1333,33.1616,33.1144,33.1333,50467.0
2023-07-03 11:45:00,35.12,35.12,35.04,35.06,136290.0,33.1239,33.1239,33.0484,33.0673,136290.0
2023-07-03 11:50:00,35.06,35.11,35.03,35.1,53562.0,33.0673,33.1144,33.039,33.105,53562.0
2023-07-03 11:55:00,35.11,35.13,35.08,35.09,71704.0,33.1144,33.1333,33.0862,33.0956,71704.0
2023-07-03 12:00:00,35.09,35.13,35.05,35.12,71619.0,33.0956,33.1333,33.0579,33.1239,71619.0
2023-07-03 12:05:00,35.13,35.18,35.12,35.15,61830.0,33.1333,33.1805,33.1239,33.1522,61830.0
2023-07-03 12:10:00,35.15,35.17,35.11,35.13,43451.0,33.1522,33.171,33.1144,33.1333,43451.0
2023-07-03 12:15:00,35.14,35.15,35.09,35.09,51395.0,33.1427,33.1522,33.0956,33.0956,51395.0
2023-07-03 12:20:00,35.1,35.15,35.09,35.11,44084.0,33.105,33.1522,33.0956,33.1144,44084.0
2023-07-03 12:25:00,35.11,35.14,35.09,35.14,52538.0,33.1144,33.1427,33.0956,33.1427,52538.0
2023-07-03 12:30:00,35.13,35.17,35.12,35.13,49446.0,33.1333,33.171,33.1239,33.1333,49446.0
2023-07-03 12:35:00,35.14,35.18,35.13,35.15,45819.0,33.1427,33.1805,33.1333,33.1522,45819.0
2023-07-03 12:40:00,35.15,35.18,35.13,35.16,69589.0,33.1522,33.1805,33.1333,33.1616,69589.0
2023-07-03 12:45:00,35.16,35.18,35.12,35.14,109594.0,33.1616,33.1805,33.1239,33.1427,109594.0
2023-07-03 12:50:00,35.14,35.16,35.09,35.11,259725.0,33.1427,33.1616,33.0956,33.1144,259725.0
2023-07-03 12:55:00,35.11,35.18,35.08,35.16,315674.0,33.1144,33.1805,33.0862,33.1616,315674.0
2023-07-05 09:30:00,35.23,35.29,35.05,35.23,292003.0,33.2276,33.2842,33.0579,33.2276,292003.0
2023-07-05 09:35:00,35.22,35.23,34.89,35.15,233286.0,33.2182,33.2276,32.907,33.1522,233286.0
2023-07-05 09:40:00,35.15,35.15,34.88,34.93,174066.0,33.1522,33.1522,32.8975,32.9447,174066.0
2023-07-05 09:45:00,34.93,35.19,34.88,35.16,95638.0,32.9447,33.1899,32.8975,33.1616,95638.0
2023-07-05 09:50:00,35.16,35.18,34.93,34.96,68790.0,33.1616,33.1805,32.9447,32.973,68790.0
2023-07-05 09:55:00,34.95,35.04,34.89,35.04,85113.0,32.9635,33.0484,32.907,33.0484,85113.0
2023-07-05 10:00:00,35.04,35.07,34.98,35.0,66371.0,33.0484,33.0767,32.9918,33.0107,66371.0
2023-07-05 10:05:00,35.0,35.16,34.96,35.1,82623.0,33.0107,33.1616,32.973,33.105,82623.0
2023-07-05 10:10:00,35.1,35.13,35.02,35.06,57498.0,33.105,33.1333,33.0296,33.0673,57498.0
2023-07-05 10:15:00,35.05,35.16,35.05,35.13,70523.0,33.0579,33.1616,33.0579,33.1333,70523.0
2023-07-05 10:20:00,35.13,35.19,35.06,35.09,103774.0,33.1333,33.1899,33.0673,33.0956,103774.0
2023-07-05 10:25:00,35.1,35.1,35.01,35.1,83573.0,33.105,33.105,33.0201,33.105,83573.0
2023-07-05 10:30:00,35.1,35.21,35.1,35.21,58973.0,33.105,33.2088,33.105,33.2088,58973.0
2023-07-05 10:35:00,35.2,35.23,35.06,35.13,54020.0,33.1993,33.2276,33.0673,33.1333,54020.0
2023-07-05 10:40:00,35.14,35.16,35.06,35.06,32974.0,33.1427,33.1616,33.0673,33.0673,32974.0
2023-07-05 10:45:00,35.06,35.09,35.01,35.09,55231.0,33.0673,33.0956,33.0201,33.0956,55231.0
2023-07-05 10:50:00,35.08,35.16,35.07,35.13,55014.0,33.0862,33.1616,33.0767,33.1333,55014.0
2023-07-05 10:55:00,35.13,35.13,35.07,35.09,37242.0,33.1333,33.1333,33.0767,33.0956,37242.0
2023-07-05 11:00:00,35.09,35.13,35.08,35.09,26112.0,33.0956,33.1333,33.0862,33.0956,26112.0
2023-07-05 11:05:00,35.08,35.13,35.07,35.08,37600.0,33.0862,33.1333,33.0767,33.0862,37600.0
2023-07-05 11:10:00,35.09,35.15,35.08,35.13,26304.0,33.0956,33.1522,33.0862,33.1333,26304.0
2023-07-05 11:15:00,35.14,35.15,35.06,35.09,57996.0,33.1427,33.1522,33.0673,33.0956,57996.0
2023-07-05 11:20:00,35.09,35.11,35.05,35.07,35347.0,33.0956,33.1144,33.0579,33.0767,35347.0
2023-07-05 11:25:00,35.07,35.2,35.06,35.19,53571.0,33.0767,33.1993,33.0673,33.1899,53571.0
2023-07-05 11:30:00,35.19,35.22,35.16,35.18,50161.0,33.1899,33.2182,33.1616,33.1805,50161.0
2023-07-05 11:35:00,35.19,35.25,35.18,35.25,60876.0,33.1899,33.2465,33.1805,33.2465,60876.0
2023-07-05 11:40:00,35.24,35.26,35.2,35.23,47574.0,33.2371,33.2559,33.1993,33.2276,47574.0
2023-07-05 11:45:00,35.23,35.24,35.15,35.16,38763.0,33.2276,33.2371,33.1522,33.1616,38763.0
2023-07-05 11:50:00,35.16,35.17,35.12,35.14,43976.0,33.1616,33.171,33.1239,33.1427,43976.0
2023-07-05 11:55:00,35.14,35.17,35.12,35.14,45022.0,33.1427,33.171,33.1239,33.1427,45022.0
2023-07-05 12:00:00,35.15,35.16,35.1,35.12,67245.0,33.1522,33.1616,33.105,33.1239,67245.0
2023-07-05 12:05:00,35.12,35.13,35.09,35.11,37701.0,33.1239,33.1333,33.0956,33.1144,37701.0
2023-07-05 12:10:00,35.11,35.11,35.05,35.06,43546.0,33.1144,33.1144,33.0579,33.0673,43546.0
2023-07-05 12:15:00,35.07,35.13,35.07,35.07,47472.0,33.0767,33.1333,33.0767,33.0767,47472.0
2023-07-05 12:20:00,35.08,35.08,35.05,35.06,24531.0,33.0862,33.0862,33.0579,33.0673,24531.0
2023-07-05 12:25:00,35.07,35.1,35.06,35.09,39132.0,33.0767,33.105,33.0673,33.0956,39132.0
2023-07-05 12:30:00,35.1,35.1,35.03,35.05,40031.0,33.105,33.105,33.039,33.0579,40031.0
2023-07-05 12:35:00,35.05,35.06,34.97,35.0,46955.0,33.0579,33.0673,32.9824,33.0107,46955.0
2023-07-05 12:40:00,35.0,35.0,34.95,34.95,30212.0,33.0107,33.0107,32.9635,32.9635,30212.0
2023-07-05 12:45:00,34.95,35.0,34.94,35.0,64979.0,32.9635,33.0107,32.9541,33.0107,64979.0
2023-07-05 12:50:00,35.0,35.03,34.99,35.01,25884.0,33.0107,33.039,33.0013,33.0201,25884.0
2023-07-05 12:55:00,35.01,35.04,35.0,35.04,31827.0,33.0201,33.0484,33.0107,33.0484,31827.0
2023-07-05 13:00:00,35.04,35.08,35.02,35.04,25735.0,33.0484,33.0862,33.0296,33.0484,25735.0
2023-07-05 13:05:00,35.04,35.1,35.04,35.08,45033.0,33.0484,33.105,33.0484,33.0862,45033.0
2023-07-05 13:10:00,35.09,35.09,35.04,35.07,20672.0,33.0956,33.0956,33.0484,33.0767,20672.0
2023-07-05 13:15:00,35.07,35.12,35.06,35.12,38851.0,33.0767,33.1239,33.0673,33.1239,38851.0
2023-07-05 13:20:00,35.12,35.16,35.11,35.15,43497.0,33.1239,33.1616,33.1144,33.1522,43497.0
2023-07-05 13:25:00,35.15,35.17,35.13,35.17,31516.0,33.1522,33.171,33.1333,33.171,31516.0
2023-07-05 13:30:00,35.17,35.17,35.12,35.15,25317.0,33.171,33.171,33.1239,33.1522,25317.0
2023-07-05 13:35:00,35.15,35.18,35.14,35.16,69392.0,33.1522,33.1805,33.1427,33.1616,69392.0
2023-07-05 13:40:00,35.17,35.22,35.16,35.18,39930.0,33.171,33.2182,33.1616,33.1805,39930.0
2023-07-05 13:45:00,35.19,35.22,35.18,35.2,39319.0,33.1899,33.2182,33.1805,33.1993,39319.0
2023-07-05 13:50:00,35.2,35.24,35.19,35.24,58583.0,33.1993,33.2371,33.1899,33.2371,58583.0
2023-07-05 13:55:00,35.24,35.25,35.22,35.23,28813.0,33.2371,33.2465,33.2182,33.2276,28813.0
2023-07-05 14:00:00,35.22,35.26,35.18,35.18,59298.0,33.2182,33.2559,33.1805,33.1805,59298.0
2023-07-05 14:05:00,35.18,35.19,35.14,35.18,49095.0,33.1805,33.1899,33.1427,33.1805,49095.0
2023-07-05 14:10:00,35.18,35.18,35.14,35.16,25880.0,33.1805,33.1805,33.1427,33.1616,25880.0
2023-07-05 14:15:00,35.15,35.15,35.08,35.09,43851.0,33.1522,33.1522,33.0862,33.0956,43851.0
2023-07-05 14:20:00,35.08,35.09,35.04,35.05,49490.0,33.0862,33.0956,33.0484,33.0579,49490.0
2023-07-05 14:25:00,35.05,35.08,35.04,35.04,27267.0,33.0579,33.0862,33.0484,33.0484,27267.0
2023-07-05 14:30:00,35.05,35.09,35.04,35.08,32777.0,33.0579,33.0956,33.0484,33.0862,32777.0
2023-07-05 14:35:00,35.08,35.09,35.05,35.08,20577.0,33.0862,33.0956,33.0579,33.0862,20577.0
2023-07-05 14:40:00,35.08,35.13,35.08,35.13,32571.0,33.0862,33.1333,33.0862,33.1333,32571.0
2023-07-05 14:45:00,35.13,35.14,35.1,35.11,24020.0,33.1333,33.1427,33.105,33.1144,24020.0
2023-07-05 14:50:00,35.12,35.14,35.08,35.08,35015.0,33.1239,33.1427,33.0862,33.0862,35015.0
2023-07-05 14:55:00,35.08,35.09,35.05,35.09,59929.0,33.0862,33.0956,33.0579,33.0956,59929.0
2023-07-05 15:00:00,35.09,35.14,35.09,35.13,32952.0,33.0956,33.1427,33.0956,33.1333,32952.0
2023-07-05 15:05:00,35.13,35.16,35.12,35.15,35193.0,33.1333,33.1616,33.1239,33.1522,35193.0
2023-07-05 15:10:00,35.15,35.2,35.14,35.17,53418.0,33.1522,33.1993,33.1427,33.171,53418.0
2023-07-05 15:15:00,35.18,35.2,35.17,35.18,24930.0,33.1805,33.1993,33.171,33.1805,24930.0
2023-07-05 15:20:00,35.19,35.2,35.16,35.18,32654.0,33.1899,33.1993,33.1616,33.1805,32654.0
2023-07-05 15:25:00,35.17,35.2,35.17,35.19,49456.0,33.171,33.1993,33.171,33.1899,49456.0
2023-07-05 15:30:00,35.19,35.21,35.16,35.18,40911.0,33.1899,33.2088,33.1616,33.1805,40911.0
2023-07-05 15:35:00,35.18,35.19,35.15,35.17,57981.0,33.1805,33.1899,33.1522,33.171,57981.0
2023-07-05 15:40:00,35.16,35.21,35.16,35.16,120791.0,33.1616,33.2088,33.1616,33.1616,120791.0
2023-07-05 15:45:00,35.16,35.2,35.15,35.2,93482.0,33.1616,33.1993,33.1522,33.1993,93482.0
2023-07-05 15:50:00,35.19,35.21,35.16,35.2,191717.0,33.1899,33.2088,33.1616,33.1993,191717.0
2023-07-05 15:55:00,35.2,35.24,35.19,35.21,296260.0,33.1993,33.2371,33.1899,33.2088,296260.0
2023-07-06 09:30:00,34.34,34.64,34.21,34.49,418658.0,32.3882,32.6712,32.2656,32.5297,418658.0
2023-07-06 09:35:00,34.46,34.52,34.34,34.45,201445.0,32.5014,32.558,32.3882,32.492,201445.0
2023-07-06 09:40:00,34.44,34.45,34.22,34.31,212214.0,32.4825,32.492,32.275,32.3599,212214.0
2023-07-06 09:45:00,34.3,34.32,34.15,34.2,248266.0,32.3505,32.3693,32.209,32.2562,248266.0
2023-07-06 09:50:00,34.2,34.32,34.18,34.25,97803.0,32.2562,32.3693,32.2373,32.3033,97803.0
2023-07-06 09:55:00,34.24,34.34,34.21,34.34,69605.0,32.2939,32.3882,32.2656,32.3882,69605.0
2023-07-06 10:00:00,34.33,34.33,34.17,34.19,127514.0,32.3788,32.3788,32.2279,32.2467,127514.0
2023-07-06 10:05:00,34.18,34.2,34.09,34.16,122372.0,32.2373,32.2562,32.1524,32.2184,122372.0
2023-07-06 10:10:00,34.16,34.25,34.16,34.25,94684.0,32.2184,32.3033,32.2184,32.3033,94684.0
2023-07-06 10:15:00,34.25,34.29,34.17,34.18,182745.0,32.3033,32.3411,32.2279,32.2373,182745.0
2023-07-06 10:20:00,34.18,34.22,34.12,34.13,104239.0,32.2373,32.275,32.1807,32.1901,104239.0
2023-07-06 10:25:00,34.13,34.14,34.05,34.06,77975.0,32.1901,32.1996,32.1147,32.1241,77975.0
2023-07-06 10:30:00,34.06,34.13,34.01,34.02,117592.0,32.1241,32.1901,32.077,32.0864,117592.0
2023-07-06 10:35:00,34.02,34.03,33.86,33.99,154197.0,32.0864,32.0958,31.9355,32.0581,154197.0
2023-07-06 10:40:00,33.98,34.01,33.92,33.97,84225.0,32.0487,32.077,31.9921,32.0392,84225.0
2023-07-06 10:45:00,33.95,34.03,33.92,34.03,119882.0,32.0204,32.0958,31.9921,32.0958,119882.0
2023-07-06 10:50:00,34.03,34.03,33.93,33.99,53782.0,32.0958,32.0958,32.0015,32.0581,53782.0
2023-07-06 10:55:00,34.0,34.0,33.92,33.93,34161.0,32.0675,32.0675,31.9921,32.0015,34161.0
2023-07-06 11:00:00,33.93,33.95,33.88,33.89,117915.0,32.0015,32.0204,31.9544,31.9638,117915.0
2023-07-06 11:05:00,33.9,33.91,33.81,33.82,93141.0,31.9732,31.9827,31.8883,31.8978,93141.0
2023-07-06 11:10:00,33.82,33.85,33.81,33.81,61492.0,31.8978,31.9261,31.8883,31.8883,61492.0
2023-07-06 11:15:00,33.81,33.87,33.81,33.83,70878.0,31.8883,31.9449,31.8883,31.9072,70878.0
2023-07-06 11:20:00,33.83,33.85,33.81,33.84,31382.0,31.9072,31.9261,31.8883,31.9166,31382.0
2023-07-06 11:25:00,33.83,33.95,33.8,33.95,46145.0,31.9072,32.0204,31.8789,32.0204,46145.0
2023-07-06 11:30:00,33.94,33.98,33.89,33.95,72627.0,32.0109,32.0487,31.9638,32.0204,72627.0
2023-07-06 11:35:00,33.95,33.96,33.91,33.94,58017.0,32.0204,32.0298,31.9827,32.0109,58017.0
2023-07-06 11:40:00,33.94,33.99,33.93,33.93,30310.0,32.0109,32.0581,32.0015,32.0015,30310.0
2023-07-06 11:45:00,33.94,33.96,33.89,33.94,36216.0,32.0109,32.0298,31.9638,32.0109,36216.0
2023-07-06 11:50:00,33.93,33.96,33.89,33.92,80853.0,32.0015,32.0298,31.9638,31.9921,80853.0
2023-07-06 11:55:00,33.91,33.98,33.9,33.98,56758.0,31.9827,32.0487,31.9732,32.0487,56758.0
2023-07-06 12:00:00,33.97,33.98,33.95,33.95,30864.0,32.0392,32.0487,32.0204,32.0204,30864.0
2023-07-06 12:05:00,33.96,33.99,33.96,33.98,41659.0,32.0298,32.0581,32.0298,32.0487,41659.0
2023-07-06 12:10:00,33.99,34.02,33.97,33.98,34596.0,32.0581,32.0864,32.0392,32.0487,34596.0
2023-07-06 12:15:00,33.99,34.04,33.98,34.0,44460.0,32.0581,32.1053,32.0487,32.0675,44460.0
2023-07-06 12:20:00,34.0,34.01,33.97,34.0,26192.0,32.0675,32.077,32.0392,32.0675,26192.0
2023-07-06 12:25:00,33.99,34.01,33.95,33.95,24926.0,32.0581,32.077,32.0204,32.0204,24926.0
2023-07-06 12:30:00,33.95,34.0,33.95,33.98,21353.0,32.0204,32.0675,32.0204,32.0487,21353.0
2023-07-06 12:35:00,33.97,33.97,33.92,33.93,34633.0,32.0392,32.0392,31.9921,32.0015,34633.0
2023-07-06 12:40:00,33.93,34.01,33.93,33.98,24226.0,32.0015,32.077,32.0015,32.0487,24226.0
2023-07-06 12:45:00,33.99,33.99,33.95,33.96,24568.0,32.0581,32.0581,32.0204,32.0298,24568.0
2023-07-06 12:50:00,33.98,34.03,33.97,34.02,26396.0,32.0487,32.0958,32.0392,32.0864,26396.0
2023-07-06 12:55:00,34.01,34.04,34.0,34.02,35935.0,32.077,32.1053,32.0675,32.0864,35935.0
2023-07-06 13:00:00,34.02,34.04,34.01,34.02,25951.0,32.0864,32.1053,32.077,32.0864,25951.0
2023-07-06 13:05:00,34.02,34.04,34.01,34.02,26484.0,32.0864,32.1053,32.077,32.0864,26484.0
2023-07-06 13:10:00,34.02,34.05,34.01,34.04,40721.0,32.0864,32.1147,32.077,32.1053,40721.0
2023-07-06 13:15:00,34.04,34.04,34.0,34.03,30115.0,32.1053,32.1053,32.0675,32.0958,30115.0
2023-07-06 13:20:00,34.04,34.05,34.02,34.05,25985.0,32.1053,32.1147,32.0864,32.1147,25985.0
2023-07-06 13:25:00,34.05,34.05,34.0,34.04,33250.0,32.1147,32.1147,32.0675,32.1053,33250.0
2023-07-06 13:30:00,34.04,34.06,34.01,34.01,38652.0,32.1053,32.1241,32.077,32.077,38652.0
2023-07-06 13:35:00,34.02,34.08,34.02,34.08,39124.0,32.0864,32.143,32.0864,32.143,39124.0
2023-07-06 13:40:00,34.08,34.1,34.05,34.08,24837.0,32.143,32.1619,32.1147,32.143,24837.0
2023-07-06 13:45:00,34.08,34.1,34.07,34.09,17946.0,32.143,32.1619,32.1336,32.1524,17946.0
2023-07-06 13:50:00,34.09,34.12,34.08,34.11,20951.0,32.1524,32.1807,32.143,32.1713,20951.0
2023-07-06 13:55:00,34.1,34.11,34.07,34.09,20960.0,32.1619,32.1713,32.1336,32.1524,20960.0
2023-07-06 14:00:00,34.08,34.1,34.05,34.06,42734.0,32.143,32.1619,32.1147,32.1241,42734.0
2023-07-06 14:05:00,34.05,34.1,34.05,34.08,45320.0,32.1147,32.1619,32.1147,32.143,45320.0
2023-07-06 14:10:00,34.09,34.09,34.04,34.05,42016.0,32.1524,32.1524,32.1053,32.1147,42016.0
2023-07-06 14:15:00,34.05,34.08,34.05,34.07,33428.0,32.1147,32.143,32.1147,32.1336,33428.0
2023-07-06 14:20:00,34.07,34.08,34.05,34.08,17984.0,32.1336,32.143,32.1147,32.143,17984.0
2023-07-06 14:25:00,34.08,34.08,34.04,34.06,33711.0,32.143,32.143,32.1053,32.1241,33711.0
2023-07-06 14:30:00,34.06,34.08,34.04,34.05,36320.0,32.1241,32.143,32.1053,32.1147,36320.0
2023-07-06 14:35:00,34.05,34.08,34.03,34.06,61092.0,32.1147,32.143,32.0958,32.1241,61092.0
2023-07-06 14:40:00,34.06,34.06,34.04,34.06,21160.0,32.1241,32.1241,32.1053,32.1241,21160.0
2023-07-06 14:45:00,34.05,34.12,34.05,34.11,19669.0,32.1147,32.1807,32.1147,32.1713,19669.0
2023-07-06 14:50:00,34.11,34.14,34.1,34.14,60807.0,32.1713,32.1996,32.1619,32.1996,60807.0
2023-07-06 14:55:00,34.13,34.15,34.09,34.11,34129.0,32.1901,32.209,32.1524,32.1713,34129.0
2023-07-06 15:00:00,34.11,34.11,34.09,34.09,25669.0,32.1713,32.1713,32.1524,32.1524,25669.0
2023-07-06 15:05:00,34.1,34.11,34.09,34.09,10887.0,32.1619,32.1713,32.1524,32.1524,10887.0
2023-07-06 15:10:00,34.1,34.11,34.07,34.08,39831.0,32.1619,32.1713,32.1336,32.143,39831.0
2023-07-06 15:15:00,34.08,34.09,34.06,34.07,31954.0,32.143,32.1524,32.1241,32.1336,31954.0
2023-07-06 15:20:00,34.07,34.08,34.05,34.08,33369.0,32.1336,32.143,32.1147,32.143,33369.0
2023-07-06 15:25:00,34.07,34.09,34.06,34.08,40289.0,32.1336,32.1524,32.1241,32.143,40289.0
2023-07-06 15:30:00,34.08,34.09,34.05,34.06,67639.0,32.143,32.1524,32.1147,32.1241,67639.0
2023-07-06 15:35:00,34.07,34.09,34.06,34.07,80551.0,32.1336,32.1524,32.1241,32.1336,80551.0
2023-07-06 15:40:00,34.07,34.07,34.03,34.05,103871.0,32.1336,32.1336,32.0958,32.1147,103871.0
2023-07-06 15:45:00,34.05,34.07,34.03,34.05,103957.0,32.1147,32.1336,32.0958,32.1147,103957.0
2023-07-06 15:50:00,34.05,34.08,34.03,34.05,174485.0,32.1147,32.143,32.0958,32.1147,174485.0
2023-07-06 15:55:00,34.05,34.09,34.04,34.08,265692.0,32.1147,32.1524,32.1053,32.143,265692.0
2023-07-07 09:30:00,34.66,34.85,34.58,34.83,415381.0,32.69,32.8692,32.6146,32.8504,415381.0
2023-07-07 09:35:00,34.84,34.94,34.8,34.86,216923.0,32.8598,32.9541,32.8221,32.8787,216923.0
2023-07-07 09:40:00,34.85,35.08,34.83,35.03,249536.0,32.8692,33.0862,32.8504,33.039,249536.0
2023-07-07 09:45:00,35.02,35.26,35.01,35.24,274125.0,33.0296,33.2559,33.0201,33.2371,274125.0
2023-07-07 09:50:00,35.23,35.26,35.04,35.04,174025.0,33.2276,33.2559,33.0484,33.0484,174025.0
2023-07-07 09:55:00,35.04,35.11,35.0,35.09,139364.0,33.0484,33.1144,33.0107,33.0956,139364.0
2023-07-07 10:00:00,35.11,35.12,35.04,35.09,85644.0,33.1144,33.1239,33.0484,33.0956,85644.0
2023-07-07 10:05:00,35.09,35.1,34.94,35.04,107509.0,33.0956,33.105,32.9541,33.0484,107509.0
2023-07-07 10:10:00,35.04,35.04,34.94,34.95,78989.0,33.0484,33.0484,32.9541,32.9635,78989.0
2023-07-07 10:15:00,34.95,34.97,34.85,34.97,73386.0,32.9635,32.9824,32.8692,32.9824,73386.0
2023-07-07 10:20:00,34.97,35.01,34.9,34.96,58950.0,32.9824,33.0201,32.9164,32.973,58950.0
2023-07-07 10:25:00,34.95,35.01,34.88,35.0,60775.0,32.9635,33.0201,32.8975,33.0107,60775.0
2023-07-07 10:30:00,34.99,35.05,34.92,34.96,84140.0,33.0013,33.0579,32.9352,32.973,84140.0
2023-07-07 10:35:00,34.96,35.14,34.96,35.13,128540.0,32.973,33.1427,32.973,33.1333,128540.0
2023-07-07 10:40:00,35.12,35.19,35.1,35.14,103211.0,33.1239,33.1899,33.105,33.1427,103211.0
2023-07-07 10:45:00,35.14,35.19,35.12,35.19,103688.0,33.1427,33.1899,33.1239,33.1899,103688.0
2023-07-07 10:50:00,35.19,35.24,35.14,35.17,195455.0,33.1899,33.2371,33.1427,33.171,195455.0
2023-07-07 10:55:00,35.16,35.17,35.08,35.14,116645.0,33.1616,33.171,33.0862,33.1427,116645.0
2023-07-07 11:00:00,35.14,35.25,35.11,35.25,113259.0,33.1427,33.2465,33.1144,33.2465,113259.0
2023-07-07 11:05:00,35.25,35.27,35.19,35.23,167588.0,33.2465,33.2654,33.1899,33.2276,167588.0
2023-07-07 11:10:00,35.23,35.31,35.16,35.3,112406.0,33.2276,33.3031,33.1616,33.2936,112406.0
2023-07-07 11:15:00,35.3,35.38,35.29,35.37,82679.0,33.2936,33.3691,33.2842,33.3597,82679.0
2023-07-07 11:20:00,35.38,35.38,35.31,35.32,67770.0,33.3691,33.3691,33.3031,33.3125,67770.0
2023-07-07 11:25:00,35.33,35.34,35.26,35.34,73518.0,33.3219,33.3314,33.2559,33.3314,73518.0
2023-07-07 11:30:00,35.33,35.34,35.28,35.3,185651.0,33.3219,33.3314,33.2748,33.2936,185651.0
2023-07-07 11:35:00,35.3,35.34,35.29,35.3,106125.0,33.2936,33.3314,33.2842,33.2936,106125.0
2023-07-07 11:40:00,35.3,35.35,35.3,35.34,41038.0,33.2936,33.3408,33.2936,33.3314,41038.0
2023-07-07 11:45:00,35.33,35.43,35.32,35.41,118452.0,33.3219,33.4163,33.3125,33.3974,118452.0
2023-07-07 11:50:00,35.41,35.48,35.4,35.45,83217.0,33.3974,33.4634,33.388,33.4351,83217.0
2023-07-07 11:55:00,35.45,35.48,35.44,35.46,71254.0,33.4351,33.4634,33.4257,33.4446,71254.0
2023-07-07 12:00:00,35.46,35.47,35.39,35.43,102849.0,33.4446,33.454,33.3785,33.4163,102849.0
2023-07-07 12:05:00,35.44,35.49,35.43,35.48,104132.0,33.4257,33.4728,33.4163,33.4634,104132.0
2023-07-07 12:10:00,35.48,35.49,35.42,35.48,70013.0,33.4634,33.4728,33.4068,33.4634,70013.0
2023-07-07 12:15:00,35.49,35.52,35.46,35.5,80695.0,33.4728,33.5011,33.4446,33.4823,80695.0
2023-07-07 12:20:00,35.5,35.56,35.49,35.52,66093.0,33.4823,33.5389,33.4728,33.5011,66093.0
2023-07-07 12:25:00,35.52,35.59,35.52,35.59,78447.0,33.5011,33.5672,33.5011,33.5672,78447.0
2023-07-07 12:30:00,35.59,35.68,35.58,35.68,99074.0,33.5672,33.652,33.5577,33.652,99074.0
2023-07-07 12:35:00,35.67,35.78,35.66,35.73,218458.0,33.6426,33.7464,33.6332,33.6992,218458.0
2023-07-07 12:40:00,35.73,35.82,35.72,35.82,218076.0,33.6992,33.7841,33.6898,33.7841,218076.0
2023-07-07 12:45:00,35.82,35.92,35.81,35.87,177790.0,33.7841,33.8784,33.7747,33.8313,177790.0
2023-07-07 12:50:00,35.88,36.03,35.87,36.02,194192.0,33.8407,33.9822,33.8313,33.9727,194192.0
2023-07-07 12:55:00,36.03,36.07,36.01,36.05,142911.0,33.9822,34.0199,33.9633,34.001,142911.0
2023-07-07 13:00:00,36.06,36.12,36.02,36.04,183202.0,34.0105,34.067,33.9727,33.9916,183202.0
2023-07-07 13:05:00,36.04,36.12,36.01,36.05,208884.0,33.9916,34.067,33.9633,34.001,208884.0
2023-07-07 13:10:00,36.05,36.18,36.03,36.13,168376.0,34.001,34.1236,33.9822,34.0765,168376.0
2023-07-07 13:15:00,36.13,36.15,36.08,36.14,76511.0,34.0765,34.0953,34.0293,34.0859,76511.0
2023-07-07 13:20:00,36.14,36.17,36.1,36.16,38674.0,34.0859,34.1142,34.0482,34.1048,38674.0
2023-07-07 13:25:00,36.16,36.19,36.13,36.19,107841.0,34.1048,34.1331,34.0765,34.1331,107841.0
2023-07-07 13:30:00,36.19,36.19,36.11,36.15,78970.0,34.1331,34.1331,34.0576,34.0953,78970.0
2023-07-07 13:35:00,36.16,36.17,36.12,36.14,80843.0,34.1048,34.1142,34.067,34.0859,80843.0
2023-07-07 13:40:00,36.14,36.19,36.1,36.19,71281.0,34.0859,34.1331,34.0482,34.1331,71281.0
2023-07-07 13:45:00,36.18,36.19,36.09,36.09,80538.0,34.1236,34.1331,34.0387,34.0387,80538.0
2023-07-07 13:50:00,36.09,36.16,36.05,36.12,165393.0,34.0387,34.1048,34.001,34.067,165393.0
2023-07-07 13:55:00,36.12,36.15,36.01,36.06,211508.0,34.067,34.0953,33.9633,34.0105,211508.0
2023-07-07 14:00:00,36.07,36.12,36.04,36.08,278839.0,34.0199,34.067,33.9916,34.0293,278839.0
2023-07-07 14:05:00,36.09,36.1,36.04,36.09,139624.0,34.0387,34.0482,33.9916,34.0387,139624.0
2023-07-07 14:10:00,36.08,36.1,36.04,36.05,100690.0,34.0293,34.0482,33.9916,34.001,100690.0
2023-07-07 14:15:00,36.05,36.1,36.05,36.06,52402.0,34.001,34.0482,34.001,34.0105,52402.0
2023-07-07 14:20:00,36.05,36.11,36.05,36.09,195018.0,34.001,34.0576,34.001,34.0387,195018.0
2023-07-07 14:25:00,36.09,36.1,36.06,36.06,103128.0,34.0387,34.0482,34.0105,34.0105,103128.0
2023-07-07 14:30:00,36.07,36.08,36.05,36.05,148431.0,34.0199,34.0293,34.001,34.001,148431.0
2023-07-07 14:35:00,36.05,36.07,36.04,36.05,173160.0,34.001,34.0199,33.9916,34.001,173160.0
2023-07-07 14:40:00,36.05,36.05,35.96,36.0,95981.0,34.001,34.001,33.9161,33.9539,95981.0
2023-07-07 14:45:00,35.99,36.03,35.98,36.01,36633.0,33.9444,33.9822,33.935,33.9633,36633.0
2023-07-07 14:50:00,36.01,36.05,35.97,35.99,78310.0,33.9633,34.001,33.9256,33.9444,78310.0
2023-07-07 14:55:00,35.99,36.0,35.97,35.98,26451.0,33.9444,33.9539,33.9256,33.935,26451.0
2023-07-07 15:00:00,35.98,36.02,35.98,35.99,62983.0,33.935,33.9727,33.935,33.9444,62983.0
2023-07-07 15:05:00,36.0,36.01,35.97,35.99,53142.0,33.9539,33.9633,33.9256,33.9444,53142.0
2023-07-07 15:10:00,35.98,36.01,35.96,35.97,55389.0,33.935,33.9633,33.9161,33.9256,55389.0
2023-07-07 15:15:00,35.97,36.0,35.95,35.97,86783.0,33.9256,33.9539,33.9067,33.9256,86783.0
2023-07-07 15:20:00,35.96,35.97,35.91,35.95,118658.0,33.9161,33.9256,33.869,33.9067,118658.0
2023-07-07 15:25:00,35.95,35.95,35.9,35.91,83668.0,33.9067,33.9067,33.8595,33.869,83668.0
2023-07-07 15:30:00,35.92,35.96,35.9,35.95,89456.0,33.8784,33.9161,33.8595,33.9067,89456.0
2023-07-07 15:35:00,35.96,35.99,35.93,35.95,103850.0,33.9161,33.9444,33.8878,33.9067,103850.0
2023-07-07 15:40:00,35.94,35.95,35.91,35.93,75775.0,33.8973,33.9067,33.869,33.8878,75775.0
2023-07-07 15:45:00,35.93,35.93,35.82,35.83,224529.0,33.8878,33.8878,33.7841,33.7935,224529.0
2023-07-07 15:50:00,35.83,35.86,35.76,35.77,426757.0,33.7935,33.8218,33.7275,33.7369,426757.0
2023-07-07 15:55:00,35.77,35.78,35.72,35.76,647473.0,33.7369,33.7464,33.6898,33.7275,647473.0
2023-07-10 09:30:00,35.3,35.32,35.06,35.3,354122.0,33.2936,33.3125,33.0673,33.2936,354122.0
2023-07-10 09:35:00,35.29,35.5,35.29,35.49,260002.0,33.2842,33.4823,33.2842,33.4728,260002.0
2023-07-10 09:40:00,35.49,35.53,35.33,35.45,230597.0,33.4728,33.5106,33.3219,33.4351,230597.0
2023-07-10 09:45:00,35.45,35.6,35.42,35.59,145034.0,33.4351,33.5766,33.4068,33.5672,145034.0
2023-07-10 09:50:00,35.59,35.73,35.55,35.7,145301.0,33.5672,33.6992,33.5294,33.6709,145301.0
2023-07-10 09:55:00,35.7,35.71,35.51,35.58,106740.0,33.6709,33.6803,33.4917,33.5577,106740.0
2023-07-10 10:00:00,35.59,35.76,35.58,35.76,145581.0,33.5672,33.7275,33.5577,33.7275,145581.0
2023-07-10 10:05:00,35.76,35.85,35.7,35.82,171192.0,33.7275,33.8124,33.6709,33.7841,171192.0
2023-07-10 10:10:00,35.81,35.83,35.7,35.79,145002.0,33.7747,33.7935,33.6709,33.7558,145002.0
2023-07-10 10:15:00,35.79,35.83,35.69,35.76,102130.0,33.7558,33.7935,33.6615,33.7275,102130.0
2023-07-10 10:20:00,35.77,35.82,35.73,35.77,162118.0,33.7369,33.7841,33.6992,33.7369,162118.0
2023-07-10 10:25:00,35.76,35.79,35.65,35.68,94594.0,33.7275,33.7558,33.6238,33.652,94594.0
2023-07-10 10:30:00,35.69,35.76,35.62,35.76,98103.0,33.6615,33.7275,33.5955,33.7275,98103.0
2023-07-10 10:35:00,35.77,35.8,35.68,35.77,123047.0,33.7369,33.7652,33.652,33.7369,123047.0
2023-07-10 10:40:00,35.77,35.77,35.67,35.69,90725.0,33.7369,33.7369,33.6426,33.6615,90725.0
2023-07-10 10:45:00,35.69,35.81,35.68,35.78,88771.0,33.6615,33.7747,33.652,33.7464,88771.0
2023-07-10 10:50:00,35.77,35.8,35.74,35.8,57238.0,33.7369,33.7652,33.7086,33.7652,57238.0
2023-07-10 10:55:00,35.79,35.84,35.77,35.8,143424.0,33.7558,33.803,33.7369,33.7652,143424.0
2023-07-10 11:00:00,35.8,35.88,35.78,35.8,173957.0,33.7652,33.8407,33.7464,33.7652,173957.0
2023-07-10 11:05:00,35.8,35.87,35.76,35.76,94831.0,33.7652,33.8313,33.7275,33.7275,94831.0
2023-07-10 11:10:00,35.76,35.84,35.74,35.81,78396.0,33.7275,33.803,33.7086,33.7747,78396.0
2023-07-10 11:15:00,35.81,35.83,35.79,35.81,102884.0,33.7747,33.7935,33.7558,33.7747,102884.0
2023-07-10 11:20:00,35.8,35.87,35.77,35.83,144653.0,33.7652,33.8313,33.7369,33.7935,144653.0
2023-07-10 11:25:00,35.83,35.89,35.82,35.86,220484.0,33.7935,33.8501,33.7841,33.8218,220484.0
2023-07-10 11:30:00,35.86,35.88,35.82,35.86,116922.0,33.8218,33.8407,33.7841,33.8218,116922.0
2023-07-10 11:35:00,35.86,35.9,35.83,35.88,198659.0,33.8218,33.8595,33.7935,33.8407,198659.0
2023-07-10 11:40:00,35.88,35.89,35.78,35.79,109191.0,33.8407,33.8501,33.7464,33.7558,109191.0
2023-07-10 11:45:00,35.78,35.79,35.73,35.78,61858.0,33.7464,33.7558,33.6992,33.7464,61858.0
2023-07-10 11:50:00,35.78,35.85,35.77,35.84,96672.0,33.7464,33.8124,33.7369,33.803,96672.0
2023-07-10 11:55:00,35.85,35.91,35.84,35.89,53104.0,33.8124,33.869,33.803,33.8501,53104.0
2023-07-10 12:00:00,35.88,35.89,35.8,35.83,52520.0,33.8407,33.8501,33.7652,33.7935,52520.0
2023-07-10 12:05:00,35.84,35.84,35.76,35.77,46898.0,33.803,33.803,33.7275,33.7369,46898.0
2023-07-10 12:10:00,35.77,35.77,35.72,35.72,43205.0,33.7369,33.7369,33.6898,33.6898,43205.0
2023-07-10 12:15:00,35.72,35.79,35.7,35.78,34052.0,33.6898,33.7558,33.6709,33.7464,34052.0
2023-07-10 12:20:00,35.78,35.81,35.77,35.8,35628.0,33.7464,33.7747,33.7369,33.7652,35628.0
2023-07-10 12:25:00,35.79,35.84,35.78,35.84,41425.0,33.7558,33.803,33.7464,33.803,41425.0
2023-07-10 12:30:00,35.84,35.89,35.83,35.88,37485.0,33.803,33.8501,33.7935,33.8407,37485.0
2023-07-10 12:35:00,35.88,35.91,35.86,35.87,66464.0,33.8407,33.869,33.8218,33.8313,66464.0
2023-07-10 12:40:00,35.86,35.9,35.85,35.89,33065.0,33.8218,33.8595,33.8124,33.8501,33065.0
2023-07-10 12:45:00,35.89,35.93,35.85,35.93,61796.0,33.8501,33.8878,33.8124,33.8878,61796.0
2023-07-10 12:50:00,35.93,35.93,35.89,35.91,54355.0,33.8878,33.8878,33.8501,33.869,54355.0
2023-07-10 12:55:00,35.91,35.91,35.87,35.88,39124.0,33.869,33.869,33.8313,33.8407,39124.0
2023-07-10 13:00:00,35.88,35.91,35.87,35.9,27404.0,33.8407,33.869,33.8313,33.8595,27404.0
2023-07-10 13:05:00,35.9,35.95,35.89,35.94,33916.0,33.8595,33.9067,33.8501,33.8973,33916.0
2023-07-10 13:10:00,35.94,35.97,35.91,35.97,33179.0,33.8973,33.9256,33.869,33.9256,33179.0
2023-07-10 13:15:00,35.97,36.0,35.96,35.97,25900.0,33.9256,33.9539,33.9161,33.9256,25900.0
2023-07-10 13:20:00,35.97,35.98,35.95,35.98,30769.0,33.9256,33.935,33.9067,33.935,30769.0
2023-07-10 13:25:00,35.98,36.02,35.97,36.02,60887.0,33.935,33.9727,33.9256,33.9727,60887.0
2023-07-10 13:30:00,36.03,36.06,36.02,36.05,147753.0,33.9822,34.0105,33.9727,34.001,147753.0
2023-07-10 13:35:00,36.06,36.13,36.04,36.12,84421.0,34.0105,34.0765,33.9916,34.067,84421.0
2023-07-10 13:40:00,36.11,36.12,36.1,36.12,59777.0,34.0576,34.067,34.0482,34.067,59777.0
2023-07-10 13:45:00,36.11,36.12,36.09,36.1,58449.0,34.0576,34.067,34.0387,34.0482,58449.0
2023-07-10 13:50:00,36.1,36.12,36.08,36.11,41190.0,34.0482,34.067,34.0293,34.0576,41190.0
2023-07-10 13:55:00,36.12,36.12,36.09,36.11,44769.0,34.067,34.067,34.0387,34.0576,44769.0
2023-07-10 14:00:00,36.11,36.16,36.1,36.12,76786.0,34.0576,34.1048,34.0482,34.067,76786.0
2023-07-10 14:05:00,36.12,36.15,36.08,36.09,25997.0,34.067,34.0953,34.0293,34.0387,25997.0
2023-07-10 14:10:00,36.08,36.11,36.06,36.11,21125.0,34.0293,34.0576,34.0105,34.0576,21125.0
2023-07-10 14:15:00,36.11,36.11,36.08,36.09,30801.0,34.0576,34.0576,34.0293,34.0387,30801.0
2023-07-10 14:20:00,36.09,36.12,36.08,36.1,27301.0,34.0387,34.067,34.0293,34.0482,27301.0
2023-07-10 14:25:00,36.11,36.12,36.09,36.11,17441.0,34.0576,34.067,34.0387,34.0576,17441.0
2023-07-10 14:30:00,36.1,36.11,36.06,36.07,35536.0,34.0482,34.0576,34.0105,34.0199,35536.0
2023-07-10 14:35:00,36.07,36.09,36.06,36.07,21348.0,34.0199,34.0387,34.0105,34.0199,21348.0
2023-07-10 14:40:00,36.07,36.09,36.06,36.07,27721.0,34.0199,34.0387,34.0105,34.0199,27721.0
2023-07-10 14:45:00,36.08,36.08,36.04,36.07,27453.0,34.0293,34.0293,33.9916,34.0199,27453.0
2023-07-10 14:50:00,36.07,36.08,36.03,36.03,32840.0,34.0199,34.0293,33.9822,33.9822,32840.0
2023-07-10 14:55:00,36.03,36.04,35.97,35.98,124326.0,33.9822,33.9916,33.9256,33.935,124326.0
2023-07-10 15:00:00,35.99,35.99,35.95,35.96,43835.0,33.9444,33.9444,33.9067,33.9161,43835.0
2023-07-10 15:05:00,35.97,35.97,35.92,35.93,77030.0,33.9256,33.9256,33.8784,33.8878,77030.0
2023-07-10 15:10:00,35.94,35.97,35.93,35.97,22692.0,33.8973,33.9256,33.8878,33.9256,22692.0
2023-07-10 15:15:00,35.97,35.98,35.95,35.98,38883.0,33.9256,33.935,33.9067,33.935,38883.0
2023-07-10 15:20:00,35.98,36.01,35.97,36.0,55809.0,33.935,33.9633,33.9256,33.9539,55809.0
2023-07-10 15:25:00,36.0,36.0,35.95,35.98,38126.0,33.9539,33.9539,33.9067,33.935,38126.0
2023-07-10 15:30:00,35.99,36.0,35.94,35.95,76567.0,33.9444,33.9539,33.8973,33.9067,76567.0
2023-07-10 15:35:00,35.95,35.96,35.93,35.95,44421.0,33.9067,33.9161,33.8878,33.9067,44421.0
2023-07-10 15:40:00,35.95,35.95,35.91,35.93,65175.0,33.9067,33.9067,33.869,33.8878,65175.0
2023-07-10 15:45:00,35.93,35.94,35.9,35.91,94785.0,33.8878,33.8973,33.8595,33.869,94785.0
2023-07-10 15:50:00,35.91,35.95,35.89,35.94,191575.0,33.869,33.9067,33.8501,33.8973,191575.0
2023-07-10 15:55:00,35.94,35.96,35.92,35.95,361884.0,33.8973,33.9161,33.8784,33.9067,361884.0
2023-07-11 09:30:00,35.9,36.39,35.82,36.32,385734.0,33.8595,34.3217,33.7841,34.2557,385734.0
2023-07-11 09:35:00,36.34,36.38,36.1,36.12,296598.0,34.2745,34.3123,34.0482,34.067,296598.0
2023-07-11 09:40:00,36.1,36.2,35.97,35.97,202166.0,34.0482,34.1425,33.9256,33.9256,202166.0
2023-07-11 09:45:00,35.98,36.14,35.97,35.97,115266.0,33.935,34.0859,33.9256,33.9256,115266.0
2023-07-11 09:50:00,35.96,36.0,35.84,35.85,160223.0,33.9161,33.9539,33.803,33.8124,160223.0
2023-07-11 09:55:00,35.83,35.85,35.73,35.79,187664.0,33.7935,33.8124,33.6992,33.7558,187664.0
2023-07-11 10:00:00,35.79,35.8,35.52,35.55,223471.0,33.7558,33.7652,33.5011,33.5294,223471.0
2023-07-11 10:05:00,35.55,35.55,35.31,35.46,217001.0,33.5294,33.5294,33.3031,33.4446,217001.0
2023-07-11 10:10:00,35.45,35.52,35.36,35.49,139365.0,33.4351,33.5011,33.3502,33.4728,139365.0
2023-07-11 10:15:00,35.48,35.62,35.47,35.59,108247.0,33.4634,33.5955,33.454,33.5672,108247.0
2023-07-11 10:20:00,35.59,35.77,35.57,35.77,91626.0,33.5672,33.7369,33.5483,33.7369,91626.0
2023-07-11 10:25:00,35.77,35.9,35.75,35.78,99853.0,33.7369,33.8595,33.7181,33.7464,99853.0
2023-07-11 10:30:00,35.78,35.79,35.68,35.71,72213.0,33.7464,33.7558,33.652,33.6803,72213.0
2023-07-11 10:35:00,35.71,35.85,35.68,35.82,65948.0,33.6803,33.8124,33.652,33.7841,65948.0
2023-07-11 10:40:00,35.83,35.83,35.76,35.81,57095.0,33.7935,33.7935,33.7275,33.7747,57095.0
2023-07-11 10:45:00,35.82,35.88,35.73,35.76,60773.0,33.7841,33.8407,33.6992,33.7275,60773.0
2023-07-11 10:50:00,35.77,35.81,35.72,35.79,86909.0,33.7369,33.7747,33.6898,33.7558,86909.0
2023-07-11 10:55:00,35.79,35.82,35.75,35.82,63414.0,33.7558,33.7841,33.7181,33.7841,63414.0
2023-07-11 11:00:00,35.82,35.87,35.76,35.77,63615.0,33.7841,33.8313,33.7275,33.7369,63615.0
2023-07-11 11:05:00,35.77,35.81,35.74,35.79,62750.0,33.7369,33.7747,33.7086,33.7558,62750.0
2023-07-11 11:10:00,35.79,35.85,35.77,35.82,40538.0,33.7558,33.8124,33.7369,33.7841,40538.0
2023-07-11 11:15:00,35.82,35.88,35.79,35.86,95575.0,33.7841,33.8407,33.7558,33.8218,95575.0
2023-07-11 11:20:00,35.86,35.93,35.85,35.91,33678.0,33.8218,33.8878,33.8124,33.869,33678.0
2023-07-11 11:25:00,35.9,35.9,35.84,35.89,43627.0,33.8595,33.8595,33.803,33.8501,43627.0
2023-07-11 11:30:00,35.89,35.95,35.88,35.91,39307.0,33.8501,33.9067,33.8407,33.869,39307.0
2023-07-11 11:35:00,35.91,35.95,35.87,35.9,25677.0,33.869,33.9067,33.8313,33.8595,25677.0
2023-07-11 11:40:00,35.9,35.9,35.8,35.82,57975.0,33.8595,33.8595,33.7652,33.7841,57975.0
2023-07-11 11:45:00,35.81,35.83,35.76,35.79,46379.0,33.7747,33.7935,33.7275,33.7558,46379.0
2023-07-11 11:50:00,35.8,35.83,35.78,35.8,27512.0,33.7652,33.7935,33.7464,33.7652,27512.0
2023-07-11 11:55:00,35.8,35.86,35.8,35.84,66140.0,33.7652,33.8218,33.7652,33.803,66140.0
2023-07-11 12:00:00,35.85,35.88,35.84,35.86,48360.0,33.8124,33.8407,33.803,33.8218,48360.0
2023-07-11 12:05:00,35.86,35.94,35.86,35.9,42639.0,33.8218,33.8973,33.8218,33.8595,42639.0
2023-07-11 12:10:00,35.9,35.93,35.86,35.91,44090.0,33.8595,33.8878,33.8218,33.869,44090.0
2023-07-11 12:15:00,35.92,35.96,35.89,35.96,32719.0,33.8784,33.9161,33.8501,33.9161,32719.0
2023-07-11 12:20:00,35.96,35.99,35.96,35.98,33035.0,33.9161,33.9444,33.9161,33.935,33035.0
2023-07-11 12:25:00,35.98,35.98,35.9,35.94,52552.0,33.935,33.935,33.8595,33.8973,52552.0
2023-07-11 12:30:00,35.94,35.97,35.93,35.97,31159.0,33.8973,33.9256,33.8878,33.9256,31159.0
2023-07-11 12:35:00,35.97,36.0,35.96,36.0,33697.0,33.9256,33.9539,33.9161,33.9539,33697.0
2023-07-11 12:40:00,35.99,36.03,35.97,35.98,49421.0,33.9444,33.9822,33.9256,33.935,49421.0
2023-07-11 12:45:00,35.98,36.0,35.97,35.98,29923.0,33.935,33.9539,33.9256,33.935,29923.0
2023-07-11 12:50:00,35.98,35.99,35.95,35.97,20103.0,33.935,33.9444,33.9067,33.9256,20103.0
2023-07-11 12:55:00,35.97,35.97,35.93,35.97,22022.0,33.9256,33.9256,33.8878,33.9256,22022.0
2023-07-11 13:00:00,35.97,36.01,35.95,36.01,58473.0,33.9256,33.9633,33.9067,33.9633,58473.0
2023-07-11 13:05:00,36.01,36.01,35.98,36.01,26261.0,33.9633,33.9633,33.935,33.9633,26261.0
2023-07-11 13:10:00,36.01,36.01,35.94,35.95,15922.0,33.9633,33.9633,33.8973,33.9067,15922.0
2023-07-11 13:15:00,35.96,35.97,35.94,35.95,44768.0,33.9161,33.9256,33.8973,33.9067,44768.0
2023-07-11 13:20:00,35.95,35.98,35.92,35.95,61688.0,33.9067,33.935,33.8784,33.9067,61688.0
2023-07-11 13:25:00,35.95,35.98,35.94,35.98,90466.0,33.9067,33.935,33.8973,33.935,90466.0
2023-07-11 13:30:00,35.98,36.0,35.95,35.98,32985.0,33.935,33.9539,33.9067,33.935,32985.0
2023-07-11 13:35:00,35.98,35.99,35.95,35.96,21657.0,33.935,33.9444,33.9067,33.9161,21657.0
2023-07-11 13:40:00,35.95,36.0,35.95,36.0,20875.0,33.9067,33.9539,33.9067,33.9539,20875.0
2023-07-11 13:45:00,36.0,36.0,35.95,35.98,35280.0,33.9539,33.9539,33.9067,33.935,35280.0
2023-07-11 13:50:00,35.98,36.04,35.98,36.01,72312.0,33.935,33.9916,33.935,33.9633,72312.0
2023-07-11 13:55:00,36.01,36.01,35.99,36.01,24760.0,33.9633,33.9633,33.9444,33.9633,24760.0
2023-07-11 14:00:00,36.01,36.02,35.97,36.01,57540.0,33.9633,33.9727,33.9256,33.9633,57540.0
2023-07-11 14:05:00,36.01,36.01,35.96,35.98,20976.0,33.9633,33.9633,33.9161,33.935,20976.0
2023-07-11 14:10:00,35.98,35.99,35.96,35.98,44980.0,33.935,33.9444,33.9161,33.935,44980.0
2023-07-11 14:15:00,35.97,35.98,35.93,35.94,16943.0,33.9256,33.935,33.8878,33.8973,16943.0
2023-07-11 14:20:00,35.94,35.98,35.92,35.97,18197.0,33.8973,33.935,33.8784,33.9256,18197.0
2023-07-11 14:25:00,35.97,36.0,35.96,35.97,44812.0,33.9256,33.9539,33.9161,33.9256,44812.0
2023-07-11 14:30:00,35.98,36.01,35.98,36.0,32678.0,33.935,33.9633,33.935,33.9539,32678.0
2023-07-11 14:35:00,36.0,36.0,35.97,35.98,22253.0,33.9539,33.9539,33.9256,33.935,22253.0
2023-07-11 14:40:00,35.99,36.01,35.97,36.0,57776.0,33.9444,33.9633,33.9256,33.9539,57776.0
2023-07-11 14:45:00,36.0,36.01,35.98,35.98,29404.0,33.9539,33.9633,33.935,33.935,29404.0
2023-07-11 14:50:00,35.99,35.99,35.96,35.97,22304.0,33.9444,33.9444,33.9161,33.9256,22304.0
2023-07-11 14:55:00,35.98,36.0,35.97,36.0,21523.0,33.935,33.9539,33.9256,33.9539,21523.0
2023-07-11 15:00:00,36.0,36.01,35.98,35.98,31106.0,33.9539,33.9633,33.935,33.935,31106.0
2023-07-11 15:05:00,35.98,36.0,35.97,36.0,20067.0,33.935,33.9539,33.9256,33.9539,20067.0
2023-07-11 15:10:00,36.0,36.0,35.96,35.99,42024.0,33.9539,33.9539,33.9161,33.9444,42024.0
2023-07-11 15:15:00,36.0,36.03,35.98,36.02,136736.0,33.9539,33.9822,33.935,33.9727,136736.0
2023-07-11 15:20:00,36.02,36.03,36.0,36.0,41327.0,33.9727,33.9822,33.9539,33.9539,41327.0
2023-07-11 15:25:00,36.01,36.04,35.98,36.04,83812.0,33.9633,33.9916,33.935,33.9916,83812.0
2023-07-11 15:30:00,36.04,36.05,35.95,35.95,81036.0,33.9916,34.001,33.9067,33.9067,81036.0
2023-07-11 15:35:00,35.95,36.01,35.95,36.0,67533.0,33.9067,33.9633,33.9067,33.9539,67533.0
2023-07-11 15:40:00,36.0,36.02,35.99,36.01,94272.0,33.9539,33.9727,33.9444,33.9633,94272.0
2023-07-11 15:45:00,36.01,36.02,35.99,36.02,113687.0,33.9633,33.9727,33.9444,33.9727,113687.0
2023-07-11 15:50:00,36.02,36.03,35.99,36.02,145254.0,33.9727,33.9822,33.9444,33.9727,145254.0
2023-07-11 15:55:00,36.02,36.02,35.98,36.01,256504.0,33.9727,33.9727,33.935,33.9633,256504.0
2023-07-12 09:30:00,37.39,37.39,37.01,37.11,745736.0,35.2649,35.2649,34.9065,35.0008,745736.0
2023-07-12 09:35:00,37.11,37.67,37.03,37.56,623735.0,35.0008,35.5289,34.9253,35.4252,623735.0
2023-07-12 09:40:00,37.56,37.64,37.17,37.18,534613.0,35.4252,35.5006,35.0574,35.0668,534613.0
2023-07-12 09:45:00,37.19,37.3,36.92,36.95,312362.0,35.0762,35.18,34.8216,34.8499,312362.0
2023-07-12 09:50:00,36.95,37.14,36.91,37.14,146327.0,34.8499,35.0291,34.8121,35.0291,146327.0
2023-07-12 09:55:00,37.13,37.41,37.07,37.33,112714.0,35.0196,35.2837,34.963,35.2083,112714.0
2023-07-12 10:00:00,37.33,37.33,37.22,37.32,113489.0,35.2083,35.2083,35.1045,35.1988,113489.0
2023-07-12 10:05:00,37.33,37.34,37.22,37.34,96221.0,35.2083,35.2177,35.1045,35.2177,96221.0
2023-07-12 10:10:00,37.33,37.38,37.26,37.31,97443.0,35.2083,35.2554,35.1422,35.1894,97443.0
2023-07-12 10:15:00,37.32,37.43,37.28,37.43,91764.0,35.1988,35.3026,35.1611,35.3026,91764.0
2023-07-12 10:20:00,37.44,37.51,37.4,37.44,135651.0,35.312,35.378,35.2743,35.312,135651.0
2023-07-12 10:25:00,37.43,37.51,37.3,37.47,93642.0,35.3026,35.378,35.18,35.3403,93642.0
2023-07-12 10:30:00,37.46,37.53,37.43,37.47,141099.0,35.3309,35.3969,35.3026,35.3403,141099.0
2023-07-12 10:35:00,37.46,37.5,37.42,37.43,118193.0,35.3309,35.3686,35.2932,35.3026,118193.0
2023-07-12 10:40:00,37.42,37.53,37.39,37.51,113822.0,35.2932,35.3969,35.2649,35.378,113822.0
2023-07-12 10:45:00,37.51,37.59,37.45,37.55,115284.0,35.378,35.4535,35.3214,35.4158,115284.0
2023-07-12 10:50:00,37.55,37.57,37.48,37.52,157380.0,35.4158,35.4346,35.3497,35.3875,157380.0
2023-07-12 10:55:00,37.52,37.55,37.48,37.52,137707.0,35.3875,35.4158,35.3497,35.3875,137707.0
2023-07-12 11:00:00,37.52,37.54,37.45,37.47,88250.0,35.3875,35.4063,35.3214,35.3403,88250.0
2023-07-12 11:05:00,37.47,37.47,37.34,37.45,165108.0,35.3403,35.3403,35.2177,35.3214,165108.0
2023-07-12 11:10:00,37.44,37.51,37.43,37.5,130633.0,35.312,35.378,35.3026,35.3686,130633.0
2023-07-12 11:15:00,37.5,37.54,37.47,37.52,74181.0,35.3686,35.4063,35.3403,35.3875,74181.0
2023-07-12 11:20:00,37.52,37.58,37.48,37.55,129308.0,35.3875,35.4441,35.3497,35.4158,129308.0
2023-07-12 11:25:00,37.55,37.58,37.51,37.55,111012.0,35.4158,35.4441,35.378,35.4158,111012.0
2023-07-12 11:30:00,37.56,37.65,37.55,37.57,174246.0,35.4252,35.5101,35.4158,35.4346,174246.0
2023-07-12 11:35:00,37.57,37.62,37.53,37.59,115953.0,35.4346,35.4818,35.3969,35.4535,115953.0
2023-07-12 11:40:00,37.59,37.59,37.44,37.54,104859.0,35.4535,35.4535,35.312,35.4063,104859.0
2023-07-12 11:45:00,37.53,37.57,37.48,37.54,75340.0,35.3969,35.4346,35.3497,35.4063,75340.0
2023-07-12 11:50:00,37.53,37.56,37.49,37.53,79945.0,35.3969,35.4252,35.3592,35.3969,79945.0
2023-07-12 11:55:00,37.54,37.55,37.43,37.43,93662.0,35.4063,35.4158,35.3026,35.3026,93662.0
2023-07-12 12:00:00,37.43,37.47,37.38,37.38,64643.0,35.3026,35.3403,35.2554,35.2554,64643.0
2023-07-12 12:05:00,37.39,37.5,37.38,37.5,65531.0,35.2649,35.3686,35.2554,35.3686,65531.0
2023-07-12 12:10:00,37.49,37.53,37.47,37.49,60983.0,35.3592,35.3969,35.3403,35.3592,60983.0
2023-07-12 12:15:00,37.5,37.52,37.46,37.51,50003.0,35.3686,35.3875,35.3309,35.378,50003.0
2023-07-12 12:20:00,37.51,37.57,37.5,37.57,57785.0,35.378,35.4346,35.3686,35.4346,57785.0
2023-07-12 12:25:00,37.57,37.63,37.54,37.62,60640.0,35.4346,35.4912,35.4063,35.4818,60640.0
2023-07-12 12:30:00,37.62,37.72,37.6,37.7,151371.0,35.4818,35.5761,35.4629,35.5572,151371.0
2023-07-12 12:35:00,37.7,37.71,37.64,37.68,47834.0,35.5572,35.5667,35.5006,35.5384,47834.0
2023-07-12 12:40:00,37.67,37.67,37.61,37.66,74017.0,35.5289,35.5289,35.4724,35.5195,74017.0
2023-07-12 12:45:00,37.66,37.73,37.65,37.73,66263.0,35.5195,35.5855,35.5101,35.5855,66263.0
2023-07-12 12:50:00,37.73,37.74,37.71,37.73,50525.0,35.5855,35.595,35.5667,35.5855,50525.0
2023-07-12 12:55:00,37.73,37.73,37.69,37.71,49813.0,35.5855,35.5855,35.5478,35.5667,49813.0
2023-07-12 13:00:00,37.71,37.74,37.67,37.7,52469.0,35.5667,35.595,35.5289,35.5572,52469.0
2023-07-12 13:05:00,37.7,37.72,37.62,37.63,46803.0,35.5572,35.5761,35.4818,35.4912,46803.0
2023-07-12 13:10:00,37.63,37.67,37.62,37.66,38539.0,35.4912,35.5289,35.4818,35.5195,38539.0
2023-07-12 13:15:00,37.66,37.7,37.66,37.66,33478.0,35.5195,35.5572,35.5195,35.5195,33478.0
2023-07-12 13:20:00,37.67,37.74,37.66,37.72,63673.0,35.5289,35.595,35.5195,35.5761,63673.0
2023-07-12 13:25:00,37.73,37.77,37.72,37.76,71968.0,35.5855,35.6233,35.5761,35.6138,71968.0
2023-07-12 13:30:00,37.77,37.83,37.76,37.8,85928.0,35.6233,35.6798,35.6138,35.6516,85928.0
2023-07-12 13:35:00,37.81,37.84,37.76,37.81,111278.0,35.661,35.6893,35.6138,35.661,111278.0
2023-07-12 13:40:00,37.82,37.82,37.73,37.73,47062.0,35.6704,35.6704,35.5855,35.5855,47062.0
2023-07-12 13:45:00,37.73,37.74,37.7,37.7,27718.0,35.5855,35.595,35.5572,35.5572,27718.0
2023-07-12 13:50:00,37.7,37.72,37.69,37.7,26925.0,35.5572,35.5761,35.5478,35.5572,26925.0
2023-07-12 13:55:00,37.71,37.72,37.67,37.69,52533.0,35.5667,35.5761,35.5289,35.5478,52533.0
2023-07-12 14:00:00,37.7,37.74,37.66,37.72,39382.0,35.5572,35.595,35.5195,35.5761,39382.0
2023-07-12 14:05:00,37.72,37.72,37.67,37.7,46514.0,35.5761,35.5761,35.5289,35.5572,46514.0
2023-07-12 14:10:00,37.7,37.77,37.69,37.73,120958.0,35.5572,35.6233,35.5478,35.5855,120958.0
2023-07-12 14:15:00,37.73,37.73,37.67,37.71,37073.0,35.5855,35.5855,35.5289,35.5667,37073.0
2023-07-12 14:20:00,37.7,37.72,37.68,37.69,32960.0,35.5572,35.5761,35.5384,35.5478,32960.0
2023-07-12 14:25:00,37.69,37.71,37.65,37.66,62113.0,35.5478,35.5667,35.5101,35.5195,62113.0
2023-07-12 14:30:00,37.66,37.66,37.62,37.64,44908.0,35.5195,35.5195,35.4818,35.5006,44908.0
2023-07-12 14:35:00,37.64,37.66,37.6,37.6,43463.0,35.5006,35.5195,35.4629,35.4629,43463.0
2023-07-12 14:40:00,37.6,37.6,37.55,37.57,61622.0,35.4629,35.4629,35.4158,35.4346,61622.0
2023-07-12 14:45:00,37.58,37.58,37.55,37.58,49052.0,35.4441,35.4441,35.4158,35.4441,49052.0
2023-07-12 14:50:00,37.58,37.58,37.5,37.51,76014.0,35.4441,35.4441,35.3686,35.378,76014.0
2023-07-12 14:55:00,37.51,37.55,37.5,37.53,145963.0,35.378,35.4158,35.3686,35.3969,145963.0
2023-07-12 15:00:00,37.52,37.54,37.51,37.52,50287.0,35.3875,35.4063,35.378,35.3875,50287.0
2023-07-12 15:05:00,37.51,37.54,37.51,37.54,17192.0,35.378,35.4063,35.378,35.4063,17192.0
2023-07-12 15:10:00,37.54,37.56,37.5,37.55,86380.0,35.4063,35.4252,35.3686,35.4158,86380.0
2023-07-12 15:15:00,37.55,37.58,37.54,37.54,77860.0,35.4158,35.4441,35.4063,35.4063,77860.0
2023-07-12 15:20:00,37.54,37.58,37.51,37.53,72125.0,35.4063,35.4441,35.378,35.3969,72125.0
2023-07-12 15:25:00,37.52,37.53,37.48,37.52,79308.0,35.3875,35.3969,35.3497,35.3875,79308.0
2023-07-12 15:30:00,37.52,37.54,37.48,37.51,75288.0,35.3875,35.4063,35.3497,35.378,75288.0
2023-07-12 15:35:00,37.51,37.54,37.5,37.52,107125.0,35.378,35.4063,35.3686,35.3875,107125.0
2023-07-12 15:40:00,37.52,37.54,37.48,37.48,80530.0,35.3875,35.4063,35.3497,35.3497,80530.0
2023-07-12 15:45:00,37.48,37.5,37.41,37.41,220735.0,35.3497,35.3686,35.2837,35.2837,220735.0
2023-07-12 15:50:00,37.41,37.43,37.37,37.41,329348.0,35.2837,35.3026,35.246,35.2837,329348.0
2023-07-12 15:55:00,37.41,37.43,37.36,37.42,550315.0,35.2837,35.3026,35.2366,35.2932,550315.0
2023-07-13 09:30:00,38.7,39.34,38.62,39.12,999883.0,36.5004,37.104,36.4249,36.8965,999883.0
2023-07-13 09:35:00,39.13,39.18,38.83,38.86,580946.0,36.906,36.9531,36.623,36.6513,580946.0
2023-07-13 09:40:00,38.87,38.98,38.63,38.89,328277.0,36.6607,36.7645,36.4344,36.6796,328277.0
2023-07-13 09:45:00,38.89,38.94,38.75,38.81,296926.0,36.6796,36.7268,36.5476,36.6041,296926.0
2023-07-13 09:50:00,38.81,38.85,38.49,38.83,381820.0,36.6041,36.6419,36.3023,36.623,381820.0
2023-07-13 09:55:00,38.84,38.84,38.62,38.8,277342.0,36.6324,36.6324,36.4249,36.5947,277342.0
2023-07-13 10:00:00,38.8,38.87,38.73,38.76,134015.0,36.5947,36.6607,36.5287,36.557,134015.0
2023-07-13 10:05:00,38.77,38.78,38.64,38.7,160759.0,36.5664,36.5759,36.4438,36.5004,160759.0
2023-07-13 10:10:00,38.7,38.76,38.65,38.69,193500.0,36.5004,36.557,36.4532,36.491,193500.0
2023-07-13 10:15:00,38.69,38.69,38.55,38.57,123628.0,36.491,36.491,36.3589,36.3778,123628.0
2023-07-13 10:20:00,38.57,38.71,38.54,38.71,259558.0,36.3778,36.5098,36.3495,36.5098,259558.0
2023-07-13 10:25:00,38.71,38.78,38.7,38.72,177525.0,36.5098,36.5759,36.5004,36.5193,177525.0
2023-07-13 10:30:00,38.73,38.86,38.68,38.84,180489.0,36.5287,36.6513,36.4815,36.6324,180489.0
2023-07-13 10:35:00,38.85,38.86,38.72,38.77,148174.0,36.6419,36.6513,36.5193,36.5664,148174.0
2023-07-13 10:40:00,38.76,38.77,38.71,38.75,127840.0,36.557,36.5664,36.5098,36.5476,127840.0
2023-07-13 10:45:00,38.75,38.82,38.7,38.8,110847.0,36.5476,36.6136,36.5004,36.5947,110847.0
2023-07-13 10:50:00,38.79,38.81,38.71,38.77,161866.0,36.5853,36.6041,36.5098,36.5664,161866.0
2023-07-13 10:55:00,38.76,38.84,38.72,38.84,93435.0,36.557,36.6324,36.5193,36.6324,93435.0
2023-07-13 11:00:00,38.84,38.85,38.73,38.74,80740.0,36.6324,36.6419,36.5287,36.5381,80740.0
2023-07-13 11:05:00,38.75,38.76,38.68,38.75,109277.0,36.5476,36.557,36.4815,36.5476,109277.0
2023-07-13 11:10:00,38.75,38.78,38.71,38.76,97545.0,36.5476,36.5759,36.5098,36.557,97545.0
2023-07-13 11:15:00,38.77,38.84,38.76,38.82,178365.0,36.5664,36.6324,36.557,36.6136,178365.0
2023-07-13 11:20:00,38.82,38.92,38.8,38.91,88981.0,36.6136,36.7079,36.5947,36.6985,88981.0
2023-07-13 11:25:00,38.91,39.02,38.9,39.01,207606.0,36.6985,36.8022,36.689,36.7928,207606.0
2023-07-13 11:30:00,39.02,39.03,38.92,38.99,106452.0,36.8022,36.8116,36.7079,36.7739,106452.0
2023-07-13 11:35:00,39.0,39.0,38.88,38.94,162597.0,36.7833,36.7833,36.6702,36.7268,162597.0
2023-07-13 11:40:00,38.95,39.01,38.93,39.0,100423.0,36.7362,36.7928,36.7173,36.7833,100423.0
2023-07-13 11:45:00,38.99,39.17,38.99,39.16,217024.0,36.7739,36.9437,36.7739,36.9343,217024.0
2023-07-13 11:50:00,39.17,39.21,39.07,39.08,233598.0,36.9437,36.9814,36.8494,36.8588,233598.0
2023-07-13 11:55:00,39.07,39.17,39.0,39.01,235456.0,36.8494,36.9437,36.7833,36.7928,235456.0
2023-07-13 12:00:00,39.01,39.02,38.9,38.97,160295.0,36.7928,36.8022,36.689,36.7551,160295.0
2023-07-13 12:05:00,38.97,39.0,38.91,38.99,148287.0,36.7551,36.7833,36.6985,36.7739,148287.0
2023-07-13 12:10:00,38.99,39.02,38.9,38.93,118932.0,36.7739,36.8022,36.689,36.7173,118932.0
2023-07-13 12:15:00,38.94,38.97,38.9,38.96,63540.0,36.7268,36.7551,36.689,36.7456,63540.0
2023-07-13 12:20:00,38.96,38.99,38.92,38.96,49546.0,36.7456,36.7739,36.7079,36.7456,49546.0
2023-07-13 12:25:00,38.96,38.99,38.9,38.97,108194.0,36.7456,36.7739,36.689,36.7551,108194.0
2023-07-13 12:30:00,38.96,39.01,38.91,38.93,80492.0,36.7456,36.7928,36.6985,36.7173,80492.0
2023-07-13 12:35:00,38.93,38.99,38.91,38.96,78296.0,36.7173,36.7739,36.6985,36.7456,78296.0
2023-07-13 12:40:00,38.96,39.01,38.94,38.94,120557.0,36.7456,36.7928,36.7268,36.7268,120557.0
2023-07-13 12:45:00,38.95,39.03,38.91,39.0,87765.0,36.7362,36.8116,36.6985,36.7833,87765.0
2023-07-13 12:50:00,39.0,39.01,38.96,38.97,56751.0,36.7833,36.7928,36.7456,36.7551,56751.0
2023-07-13 12:55:00,38.97,39.01,38.94,39.0,93834.0,36.7551,36.7928,36.7268,36.7833,93834.0
2023-07-13 13:00:00,38.99,39.01,38.97,38.99,69909.0,36.7739,36.7928,36.7551,36.7739,69909.0
2023-07-13 13:05:00,38.99,39.0,38.92,38.95,59870.0,36.7739,36.7833,36.7079,36.7362,59870.0
2023-07-13 13:10:00,38.96,39.02,38.93,39.02,136169.0,36.7456,36.8022,36.7173,36.8022,136169.0
2023-07-13 13:15:00,39.01,39.08,39.01,39.03,37893.0,36.7928,36.8588,36.7928,36.8116,37893.0
2023-07-13 13:20:00,39.04,39.06,38.98,38.98,76397.0,36.8211,36.8399,36.7645,36.7645,76397.0
2023-07-13 13:25:00,38.98,38.98,38.93,38.94,56907.0,36.7645,36.7645,36.7173,36.7268,56907.0
2023-07-13 13:30:00,38.95,38.99,38.94,38.97,60761.0,36.7362,36.7739,36.7268,36.7551,60761.0
2023-07-13 13:35:00,38.97,38.97,38.91,38.96,60572.0,36.7551,36.7551,36.6985,36.7456,60572.0
2023-07-13 13:40:00,38.97,39.01,38.96,38.98,131034.0,36.7551,36.7928,36.7456,36.7645,131034.0
2023-07-13 13:45:00,38.99,39.04,38.97,39.02,78518.0,36.7739,36.8211,36.7551,36.8022,78518.0
2023-07-13 13:50:00,39.02,39.02,38.98,38.98,62608.0,36.8022,36.8022,36.7645,36.7645,62608.0
2023-07-13 13:55:00,38.98,39.09,38.98,39.09,147928.0,36.7645,36.8682,36.7645,36.8682,147928.0
2023-07-13 14:00:00,39.09,39.14,39.07,39.09,57234.0,36.8682,36.9154,36.8494,36.8682,57234.0
2023-07-13 14:05:00,39.1,39.12,39.08,39.12,84379.0,36.8777,36.8965,36.8588,36.8965,84379.0
2023-07-13 14:10:00,39.11,39.12,39.07,39.11,92612.0,36.8871,36.8965,36.8494,36.8871,92612.0
2023-07-13 14:15:00,39.1,39.12,39.07,39.08,85328.0,36.8777,36.8965,36.8494,36.8588,85328.0
2023-07-13 14:20:00,39.08,39.12,39.05,39.11,71072.0,36.8588,36.8965,36.8305,36.8871,71072.0
2023-07-13 14:25:00,39.11,39.11,38.99,39.01,74908.0,36.8871,36.8871,36.7739,36.7928,74908.0
2023-07-13 14:30:00,39.01,39.06,38.97,39.02,64443.0,36.7928,36.8399,36.7551,36.8022,64443.0
2023-07-13 14:35:00,39.02,39.04,39.01,39.02,47537.0,36.8022,36.8211,36.7928,36.8022,47537.0
2023-07-13 14:40:00,39.03,39.14,39.03,39.07,130109.0,36.8116,36.9154,36.8116,36.8494,130109.0
2023-07-13 14:45:00,39.07,39.1,39.04,39.09,101496.0,36.8494,36.8777,36.8211,36.8682,101496.0
2023-07-13 14:50:00,39.09,39.11,39.06,39.1,91935.0,36.8682,36.8871,36.8399,36.8777,91935.0
2023-07-13 14:55:00,39.11,39.14,39.09,39.13,93729.0,36.8871,36.9154,36.8682,36.906,93729.0
2023-07-13 15:00:00,39.13,39.13,39.09,39.09,102250.0,36.906,36.906,36.8682,36.8682,102250.0
2023-07-13 15:05:00,39.09,39.16,39.09,39.12,83200.0,36.8682,36.9343,36.8682,36.8965,83200.0
2023-07-13 15:10:00,39.13,39.19,39.12,39.17,106725.0,36.906,36.9626,36.8965,36.9437,106725.0
2023-07-13 15:15:00,39.16,39.21,39.15,39.2,139080.0,36.9343,36.9814,36.9248,36.972,139080.0
2023-07-13 15:20:00,39.2,39.2,39.17,39.2,146565.0,36.972,36.972,36.9437,36.972,146565.0
2023-07-13 15:25:00,39.2,39.2,39.14,39.18,158090.0,36.972,36.972,36.9154,36.9531,158090.0
2023-07-13 15:30:00,39.17,39.22,39.14,39.21,198148.0,36.9437,36.9908,36.9154,36.9814,198148.0
2023-07-13 15:35:00,39.21,39.27,39.18,39.27,264802.0,36.9814,37.038,36.9531,37.038,264802.0
2023-07-13 15:40:00,39.26,39.36,39.26,39.34,332917.0,37.0286,37.1229,37.0286,37.104,332917.0
2023-07-13 15:45:00,39.34,39.41,39.33,39.33,306228.0,37.104,37.17,37.0946,37.0946,306228.0
2023-07-13 15:50:00,39.34,39.35,39.28,39.28,513306.0,37.104,37.1135,37.0474,37.0474,513306.0
2023-07-13 15:55:00,39.29,39.38,39.28,39.34,694842.0,37.0569,37.1418,37.0474,37.104,694842.0
2023-07-14 09:30:00,38.4,38.43,38.13,38.18,500313.0,36.2175,36.2457,35.9628,36.01,500313.0
2023-07-14 09:35:00,38.19,38.34,38.17,38.21,208077.0,36.0194,36.1609,36.0005,36.0383,208077.0
2023-07-14 09:40:00,38.21,38.21,37.91,37.97,313305.0,36.0383,36.0383,35.7553,35.8119,313305.0
2023-07-14 09:45:00,37.95,38.13,37.93,38.04,238718.0,35.793,35.9628,35.7742,35.8779,238718.0
2023-07-14 09:50:00,38.03,38.16,37.99,38.1,178753.0,35.8685,35.9911,35.8308,35.9345,178753.0
2023-07-14 09:55:00,38.09,38.12,37.98,38.0,159220.0,35.9251,35.9534,35.8213,35.8402,159220.0
2023-07-14 10:00:00,38.0,38.05,37.9,38.01,182882.0,35.8402,35.8873,35.7459,35.8496,182882.0
2023-07-14 10:05:00,38.01,38.03,37.93,38.02,135877.0,35.8496,35.8685,35.7742,35.8591,135877.0
2023-07-14 10:10:00,38.02,38.11,37.94,38.05,186129.0,35.8591,35.9439,35.7836,35.8873,186129.0
2023-07-14 10:15:00,38.05,38.07,37.99,38.02,147065.0,35.8873,35.9062,35.8308,35.8591,147065.0
2023-07-14 10:20:00,38.02,38.28,38.01,38.27,238279.0,35.8591,36.1043,35.8496,36.0948,238279.0
2023-07-14 10:25:00,38.28,38.31,38.18,38.2,171585.0,36.1043,36.1326,36.01,36.0288,171585.0
2023-07-14 10:30:00,38.2,38.28,38.04,38.11,192600.0,36.0288,36.1043,35.8779,35.9439,192600.0
2023-07-14 10:35:00,38.1,38.15,38.06,38.15,136199.0,35.9345,35.9817,35.8968,35.9817,136199.0
2023-07-14 10:40:00,38.15,38.19,38.01,38.03,101039.0,35.9817,36.0194,35.8496,35.8685,101039.0
2023-07-14 10:45:00,38.04,38.09,37.99,38.02,155034.0,35.8779,35.9251,35.8308,35.8591,155034.0
2023-07-14 10:50:00,38.03,38.19,37.99,38.18,58757.0,35.8685,36.0194,35.8308,36.01,58757.0
2023-07-14 10:55:00,38.19,38.24,38.16,38.2,155795.0,36.0194,36.0665,35.9911,36.0288,155795.0
2023-07-14 11:00:00,38.2,38.29,38.18,38.2,99983.0,36.0288,36.1137,36.01,36.0288,99983.0
2023-07-14 11:05:00,38.21,38.26,38.19,38.21,72668.0,36.0383,36.0854,36.0194,36.0383,72668.0
2023-07-14 11:10:00,38.21,38.24,38.15,38.17,83683.0,36.0383,36.0665,35.9817,36.0005,83683.0
2023-07-14 11:15:00,38.18,38.3,38.18,38.27,65599.0,36.01,36.1231,36.01,36.0948,65599.0
2023-07-14 11:20:00,38.26,38.3,38.25,38.26,72328.0,36.0854,36.1231,36.076,36.0854,72328.0
2023-07-14 11:25:00,38.26,38.31,38.24,38.28,57136.0,36.0854,36.1326,36.0665,36.1043,57136.0
2023-07-14 11:30:00,38.28,38.34,38.28,38.32,94599.0,36.1043,36.1609,36.1043,36.142,94599.0
2023-07-14 11:35:00,38.33,38.36,38.28,38.29,117886.0,36.1514,36.1797,36.1043,36.1137,117886.0
2023-07-14 11:40:00,38.29,38.3,38.15,38.16,60288.0,36.1137,36.1231,35.9817,35.9911,60288.0
2023-07-14 11:45:00,38.16,38.25,38.16,38.2,73096.0,35.9911,36.076,35.9911,36.0288,73096.0
2023-07-14 11:50:00,38.2,38.26,38.19,38.24,55104.0,36.0288,36.0854,36.0194,36.0665,55104.0
2023-07-14 11:55:00,38.24,38.3,38.24,38.27,80653.0,36.0665,36.1231,36.0665,36.0948,80653.0
2023-07-14 12:00:00,38.27,38.29,38.23,38.25,60830.0,36.0948,36.1137,36.0571,36.076,60830.0
2023-07-14 12:05:00,38.26,38.27,38.21,38.22,30646.0,36.0854,36.0948,36.0383,36.0477,30646.0
2023-07-14 12:10:00,38.22,38.24,38.2,38.23,33703.0,36.0477,36.0665,36.0288,36.0571,33703.0
2023-07-14 12:15:00,38.22,38.26,38.2,38.21,44910.0,36.0477,36.0854,36.0288,36.0383,44910.0
2023-07-14 12:20:00,38.22,38.23,38.18,38.18,112141.0,36.0477,36.0571,36.01,36.01,112141.0
2023-07-14 12:25:00,38.19,38.2,38.16,38.19,64081.0,36.0194,36.0288,35.9911,36.0194,64081.0
2023-07-14 12:30:00,38.19,38.23,38.16,38.16,111246.0,36.0194,36.0571,35.9911,35.9911,111246.0
2023-07-14 12:35:00,38.17,38.17,38.08,38.09,123393.0,36.0005,36.0005,35.9156,35.9251,123393.0
2023-07-14 12:40:00,38.08,38.18,38.06,38.12,150546.0,35.9156,36.01,35.8968,35.9534,150546.0
2023-07-14 12:45:00,38.12,38.13,38.05,38.08,148028.0,35.9534,35.9628,35.8873,35.9156,148028.0
2023-07-14 12:50:00,38.07,38.1,38.05,38.08,63838.0,35.9062,35.9345,35.8873,35.9156,63838.0
2023-07-14 12:55:00,38.07,38.11,38.06,38.11,47820.0,35.9062,35.9439,35.8968,35.9439,47820.0
2023-07-14 13:00:00,38.11,38.11,38.02,38.04,79628.0,35.9439,35.9439,35.8591,35.8779,79628.0
2023-07-14 13:05:00,38.04,38.09,38.03,38.09,59861.0,35.8779,35.9251,35.8685,35.9251,59861.0
2023-07-14 13:10:00,38.09,38.13,38.09,38.1,52950.0,35.9251,35.9628,35.9251,35.9345,52950.0
2023-07-14 13:15:00,38.09,38.1,38.06,38.07,70310.0,35.9251,35.9345,35.8968,35.9062,70310.0
2023-07-14 13:20:00,38.07,38.09,38.06,38.06,45062.0,35.9062,35.9251,35.8968,35.8968,45062.0
2023-07-14 13:25:00,38.07,38.1,38.04,38.08,57264.0,35.9062,35.9345,35.8779,35.9156,57264.0
2023-07-14 13:30:00,38.08,38.13,38.08,38.13,46835.0,35.9156,35.9628,35.9156,35.9628,46835.0
2023-07-14 13:35:00,38.13,38.15,38.1,38.11,60973.0,35.9628,35.9817,35.9345,35.9439,60973.0
2023-07-14 13:40:00,38.11,38.13,38.08,38.09,52766.0,35.9439,35.9628,35.9156,35.9251,52766.0
2023-07-14 13:45:00,38.09,38.12,38.08,38.11,38295.0,35.9251,35.9534,35.9156,35.9439,38295.0
2023-07-14 13:50:00,38.11,38.11,38.07,38.09,43257.0,35.9439,35.9439,35.9062,35.9251,43257.0
2023-07-14 13:55:00,38.1,38.11,38.07,38.08,75897.0,35.9345,35.9439,35.9062,35.9156,75897.0
2023-07-14 14:00:00,38.09,38.14,38.08,38.11,40507.0,35.9251,35.9722,35.9156,35.9439,40507.0
2023-07-14 14:05:00,38.12,38.18,38.11,38.18,32883.0,35.9534,36.01,35.9439,36.01,32883.0
2023-07-14 14:10:00,38.18,38.19,38.15,38.15,45024.0,36.01,36.0194,35.9817,35.9817,45024.0
2023-07-14 14:15:00,38.16,38.16,38.14,38.15,25594.0,35.9911,35.9911,35.9722,35.9817,25594.0
2023-07-14 14:20:00,38.15,38.15,38.11,38.13,68873.0,35.9817,35.9817,35.9439,35.9628,68873.0
2023-07-14 14:25:00,38.13,38.13,38.1,38.1,34930.0,35.9628,35.9628,35.9345,35.9345,34930.0
2023-07-14 14:30:00,38.1,38.13,38.07,38.09,48788.0,35.9345,35.9628,35.9062,35.9251,48788.0
2023-07-14 14:35:00,38.09,38.1,38.06,38.09,44348.0,35.9251,35.9345,35.8968,35.9251,44348.0
2023-07-14 14:40:00,38.09,38.11,38.07,38.08,45110.0,35.9251,35.9439,35.9062,35.9156,45110.0
2023-07-14 14:45:00,38.08,38.11,38.06,38.11,35420.0,35.9156,35.9439,35.8968,35.9439,35420.0
2023-07-14 14:50:00,38.11,38.15,38.1,38.14,75470.0,35.9439,35.9817,35.9345,35.9722,75470.0
2023-07-14 14:55:00,38.14,38.14,38.09,38.11,69173.0,35.9722,35.9722,35.9251,35.9439,69173.0
2023-07-14 15:00:00,38.1,38.12,38.07,38.12,75096.0,35.9345,35.9534,35.9062,35.9534,75096.0
2023-07-14 15:05:00,38.12,38.14,38.08,38.14,48581.0,35.9534,35.9722,35.9156,35.9722,48581.0
2023-07-14 15:10:00,38.14,38.14,38.1,38.13,106601.0,35.9722,35.9722,35.9345,35.9628,106601.0
2023-07-14 15:15:00,38.14,38.17,38.07,38.07,90996.0,35.9722,36.0005,35.9062,35.9062,90996.0
2023-07-14 15:20:00,38.08,38.09,38.03,38.05,86930.0,35.9156,35.9251,35.8685,35.8873,86930.0
2023-07-14 15:25:00,38.05,38.08,38.02,38.08,100873.0,35.8873,35.9156,35.8591,35.9156,100873.0
2023-07-14 15:30:00,38.08,38.1,38.06,38.07,150483.0,35.9156,35.9345,35.8968,35.9062,150483.0
2023-07-14 15:35:00,38.07,38.09,38.05,38.07,148569.0,35.9062,35.9251,35.8873,35.9062,148569.0
2023-07-14 15:40:00,38.07,38.07,38.01,38.01,196326.0,35.9062,35.9062,35.8496,35.8496,196326.0
2023-07-14 15:45:00,38.01,38.06,37.99,38.06,337654.0,35.8496,35.8968,35.8308,35.8968,337654.0
2023-07-14 15:50:00,38.06,38.16,38.03,38.15,350876.0,35.8968,35.9911,35.8685,35.9817,350876.0
2023-07-14 15:55:00,38.15,38.18,38.11,38.14,389985.0,35.9817,36.01,35.9439,35.9722,389985.0
2023-07-17 09:30:00,37.22,37.41,36.92,37.21,416933.0,35.1045,35.2837,34.8216,35.0951,416933.0
2023-07-17 09:35:00,37.2,37.28,36.97,37.03,260748.0,35.0857,35.1611,34.8687,34.9253,260748.0
2023-07-17 09:40:00,37.03,37.21,36.99,37.06,155846.0,34.9253,35.0951,34.8876,34.9536,155846.0
2023-07-17 09:45:00,37.07,37.27,37.04,37.24,202527.0,34.963,35.1517,34.9348,35.1234,202527.0
2023-07-17 09:50:00,37.24,37.72,37.24,37.69,193218.0,35.1234,35.5761,35.1234,35.5478,193218.0
2023-07-17 09:55:00,37.7,37.86,37.67,37.85,133582.0,35.5572,35.7081,35.5289,35.6987,133582.0
2023-07-17 10:00:00,37.86,37.99,37.83,37.91,124918.0,35.7081,35.8308,35.6798,35.7553,124918.0
2023-07-17 10:05:00,37.91,38.0,37.8,37.81,129411.0,35.7553,35.8402,35.6516,35.661,129411.0
2023-07-17 10:10:00,37.82,37.82,37.72,37.75,90175.0,35.6704,35.6704,35.5761,35.6044,90175.0
2023-07-17 10:15:00,37.75,37.85,37.69,37.73,91882.0,35.6044,35.6987,35.5478,35.5855,91882.0
2023-07-17 10:20:00,37.73,37.88,37.7,37.8,68883.0,35.5855,35.727,35.5572,35.6516,68883.0
2023-07-17 10:25:00,37.8,37.92,37.8,37.89,69538.0,35.6516,35.7647,35.6516,35.7364,69538.0
2023-07-17 10:30:00,37.89,37.9,37.81,37.87,44380.0,35.7364,35.7459,35.661,35.7176,44380.0
2023-07-17 10:35:00,37.86,37.89,37.72,37.75,49796.0,35.7081,35.7364,35.5761,35.6044,49796.0
2023-07-17 10:40:00,37.75,37.76,37.7,37.72,73354.0,35.6044,35.6138,35.5572,35.5761,73354.0
2023-07-17 10:45:00,37.71,37.77,37.67,37.73,47367.0,35.5667,35.6233,35.5289,35.5855,47367.0
2023-07-17 10:50:00,37.72,37.74,37.66,37.66,43527.0,35.5761,35.595,35.5195,35.5195,43527.0
2023-07-17 10:55:00,37.65,37.73,37.63,37.68,42596.0,35.5101,35.5855,35.4912,35.5384,42596.0
2023-07-17 11:00:00,37.69,37.74,37.68,37.73,52267.0,35.5478,35.595,35.5384,35.5855,52267.0
2023-07-17 11:05:00,37.73,37.74,37.65,37.66,46521.0,35.5855,35.595,35.5101,35.5195,46521.0
2023-07-17 11:10:00,37.67,37.67,37.58,37.6,56547.0,35.5289,35.5289,35.4441,35.4629,56547.0
2023-07-17 11:15:00,37.59,37.63,37.53,37.54,76887.0,35.4535,35.4912,35.3969,35.4063,76887.0
2023-07-17 11:20:00,37.54,37.59,37.52,37.54,59578.0,35.4063,35.4535,35.3875,35.4063,59578.0
2023-07-17 11:25:00,37.55,37.55,37.45,37.45,92187.0,35.4158,35.4158,35.3214,35.3214,92187.0
2023-07-17 11:30:00,37.46,37.6,37.46,37.58,61355.0,35.3309,35.4629,35.3309,35.4441,61355.0
2023-07-17 11:35:00,37.59,37.61,37.55,37.57,69174.0,35.4535,35.4724,35.4158,35.4346,69174.0
2023-07-17 11:40:00,37.57,37.59,37.54,37.58,23578.0,35.4346,35.4535,35.4063,35.4441,23578.0
2023-07-17 11:45:00,37.58,37.59,37.55,37.56,27252.0,35.4441,35.4535,35.4158,35.4252,27252.0
2023-07-17 11:50:00,37.56,37.64,37.56,37.64,44485.0,35.4252,35.5006,35.4252,35.5006,44485.0
2023-07-17 11:55:00,37.64,37.68,37.61,37.68,45109.0,35.5006,35.5384,35.4724,35.5384,45109.0
2023-07-17 12:00:00,37.68,37.71,37.67,37.67,35979.0,35.5384,35.5667,35.5289,35.5289,35979.0
2023-07-17 12:05:00,37.68,37.79,37.68,37.78,89604.0,35.5384,35.6421,35.5384,35.6327,89604.0
2023-07-17 12:10:00,37.78,37.78,37.72,37.73,51750.0,35.6327,35.6327,35.5761,35.5855,51750.0
2023-07-17 12:15:00,37.73,37.79,37.73,37.79,40358.0,35.5855,35.6421,35.5855,35.6421,40358.0
2023-07-17 12:20:00,37.79,37.8,37.74,37.75,37798.0,35.6421,35.6516,35.595,35.6044,37798.0
2023-07-17 12:25:00,37.75,37.75,37.71,37.72,37971.0,35.6044,35.6044,35.5667,35.5761,37971.0
2023-07-17 12:30:00,37.72,37.72,37.69,37.72,24835.0,35.5761,35.5761,35.5478,35.5761,24835.0
2023-07-17 12:35:00,37.72,37.78,37.71,37.75,43791.0,35.5761,35.6327,35.5667,35.6044,43791.0
2023-07-17 12:40:00,37.75,37.78,37.73,37.77,25052.0,35.6044,35.6327,35.5855,35.6233,25052.0
2023-07-17 12:45:00,37.77,37.8,37.76,37.8,37663.0,35.6233,35.6516,35.6138,35.6516,37663.0
2023-07-17 12:50:00,37.8,37.83,37.79,37.8,68796.0,35.6516,35.6798,35.6421,35.6516,68796.0
2023-07-17 12:55:00,37.8,37.81,37.78,37.8,38470.0,35.6516,35.661,35.6327,35.6516,38470.0
2023-07-17 13:00:00,37.8,37.82,37.78,37.79,42658.0,35.6516,35.6704,35.6327,35.6421,42658.0
2023-07-17 13:05:00,37.79,37.82,37.77,37.8,54979.0,35.6421,35.6704,35.6233,35.6516,54979.0
2023-07-17 13:10:00,37.81,37.82,37.78,37.78,36333.0,35.661,35.6704,35.6327,35.6327,36333.0
2023-07-17 13:15:00,37.78,37.79,37.67,37.68,27983.0,35.6327,35.6421,35.5289,35.5384,27983.0
2023-07-17 13:20:00,37.67,37.67,37.61,37.63,53225.0,35.5289,35.5289,35.4724,35.4912,53225.0
2023-07-17 13:25:00,37.62,37.65,37.6,37.63,100977.0,35.4818,35.5101,35.4629,35.4912,100977.0
2023-07-17 13:30:00,37.64,37.69,37.63,37.68,55984.0,35.5006,35.5478,35.4912,35.5384,55984.0
2023-07-17 13:35:00,37.68,37.69,37.64,37.65,48913.0,35.5384,35.5478,35.5006,35.5101,48913.0
2023-07-17 13:40:00,37.66,37.72,37.65,37.7,28940.0,35.5195,35.5761,35.5101,35.5572,28940.0
2023-07-17 13:45:00,37.7,37.7,37.67,37.67,33673.0,35.5572,35.5572,35.5289,35.5289,33673.0
2023-07-17 13:50:00,37.68,37.69,37.65,37.68,36779.0,35.5384,35.5478,35.5101,35.5384,36779.0
2023-07-17 13:55:00,37.68,37.7,37.67,37.68,32765.0,35.5384,35.5572,35.5289,35.5384,32765.0
2023-07-17 14:00:00,37.68,37.69,37.63,37.64,25335.0,35.5384,35.5478,35.4912,35.5006,25335.0
2023-07-17 14:05:00,37.64,37.68,37.62,37.67,33820.0,35.5006,35.5384,35.4818,35.5289,33820.0
2023-07-17 14:10:00,37.68,37.72,37.67,37.72,29828.0,35.5384,35.5761,35.5289,35.5761,29828.0
2023-07-17 14:15:00,37.72,37.72,37.69,37.72,47335.0,35.5761,35.5761,35.5478,35.5761,47335.0
2023-07-17 14:20:00,37.72,37.74,37.7,37.71,28691.0,35.5761,35.595,35.5572,35.5667,28691.0
2023-07-17 14:25:00,37.71,37.73,37.68,37.73,42072.0,35.5667,35.5855,35.5384,35.5855,42072.0
2023-07-17 14:30:00,37.73,37.73,37.68,37.69,42404.0,35.5855,35.5855,35.5384,35.5478,42404.0
2023-07-17 14:35:00,37.68,37.7,37.68,37.69,33245.0,35.5384,35.5572,35.5384,35.5478,33245.0
2023-07-17 14:40:00,37.69,37.74,37.68,37.73,41656.0,35.5478,35.595,35.5384,35.5855,41656.0
2023-07-17 14:45:00,37.73,37.74,37.69,37.73,43826.0,35.5855,35.595,35.5478,35.5855,43826.0
2023-07-17 14:50:00,37.73,37.77,37.72,37.76,28625.0,35.5855,35.6233,35.5761,35.6138,28625.0
2023-07-17 14:55:00,37.75,37.76,37.72,37.73,64028.0,35.6044,35.6138,35.5761,35.5855,64028.0
2023-07-17 15:00:00,37.74,37.8,37.73,37.8,32808.0,35.595,35.6516,35.5855,35.6516,32808.0
2023-07-17 15:05:00,37.8,37.8,37.75,37.77,81851.0,35.6516,35.6516,35.6044,35.6233,81851.0
2023-07-17 15:10:00,37.77,37.78,37.71,37.71,48571.0,35.6233,35.6327,35.5667,35.5667,48571.0
2023-07-17 15:15:00,37.71,37.71,37.65,37.7,60078.0,35.5667,35.5667,35.5101,35.5572,60078.0
2023-07-17 15:20:00,37.7,37.71,37.66,37.7,52702.0,35.5572,35.5667,35.5195,35.5572,52702.0
2023-07-17 15:25:00,37.71,37.72,37.66,37.68,35730.0,35.5667,35.5761,35.5195,35.5384,35730.0
2023-07-17 15:30:00,37.68,37.75,37.67,37.73,50986.0,35.5384,35.6044,35.5289,35.5855,50986.0
2023-07-17 15:35:00,37.72,37.75,37.7,37.73,57664.0,35.5761,35.6044,35.5572,35.5855,57664.0
2023-07-17 15:40:00,37.73,37.75,37.71,37.75,72527.0,35.5855,35.6044,35.5667,35.6044,72527.0
2023-07-17 15:45:00,37.74,37.8,37.74,37.76,75243.0,35.595,35.6516,35.595,35.6138,75243.0
2023-07-17 15:50:00,37.77,37.77,37.69,37.75,226956.0,35.6233,35.6233,35.5478,35.6044,226956.0
2023-07-17 15:55:00,37.75,37.78,37.72,37.78,348763.0,35.6044,35.6327,35.5761,35.6327,348763.0
2023-07-18 09:30:00,36.7,36.86,36.41,36.49,718387.0,34.6141,34.765,34.3406,34.416,718387.0
2023-07-18 09:35:00,36.48,36.63,36.37,36.47,468102.0,34.4066,34.5481,34.3028,34.3971,468102.0
2023-07-18 09:40:00,36.47,36.52,36.39,36.48,323549.0,34.3971,34.4443,34.3217,34.4066,323549.0
2023-07-18 09:45:00,36.48,36.56,36.41,36.45,316110.0,34.4066,34.482,34.3406,34.3783,316110.0
2023-07-18 09:50:00,36.46,36.55,36.3,36.35,373870.0,34.3877,34.4726,34.2368,34.284,373870.0
2023-07-18 09:55:00,36.35,36.57,36.3,36.53,303608.0,34.284,34.4915,34.2368,34.4537,303608.0
2023-07-18 10:00:00,36.53,36.58,36.47,36.53,218604.0,34.4537,34.5009,34.3971,34.4537,218604.0
2023-07-18 10:05:00,36.52,36.55,36.34,36.34,268312.0,34.4443,34.4726,34.2745,34.2745,268312.0
2023-07-18 10:10:00,36.34,36.39,36.29,36.36,369208.0,34.2745,34.3217,34.2274,34.2934,369208.0
2023-07-18 10:15:00,36.37,36.41,36.24,36.26,363967.0,34.3028,34.3406,34.1802,34.1991,363967.0
2023-07-18 10:20:00,36.27,36.27,36.07,36.23,557036.0,34.2085,34.2085,34.0199,34.1708,557036.0
2023-07-18 10:25:00,36.22,36.33,36.11,36.33,222433.0,34.1614,34.2651,34.0576,34.2651,222433.0
2023-07-18 10:30:00,36.33,36.35,36.21,36.3,214896.0,34.2651,34.284,34.1519,34.2368,214896.0
2023-07-18 10:35:00,36.3,36.32,36.19,36.22,156108.0,34.2368,34.2557,34.1331,34.1614,156108.0
2023-07-18 10:40:00,36.21,36.24,36.18,36.22,155988.0,34.1519,34.1802,34.1236,34.1614,155988.0
2023-07-18 10:45:00,36.22,36.22,36.07,36.1,232019.0,34.1614,34.1614,34.0199,34.0482,232019.0
2023-07-18 10:50:00,36.09,36.17,36.05,36.15,203798.0,34.0387,34.1142,34.001,34.0953,203798.0
2023-07-18 10:55:00,36.16,36.27,36.13,36.21,152837.0,34.1048,34.2085,34.0765,34.1519,152837.0
2023-07-18 11:00:00,36.21,36.25,36.12,36.14,126156.0,34.1519,34.1897,34.067,34.0859,126156.0
2023-07-18 11:05:00,36.15,36.2,36.11,36.17,154437.0,34.0953,34.1425,34.0576,34.1142,154437.0
2023-07-18 11:10:00,36.17,36.25,36.15,36.16,141784.0,34.1142,34.1897,34.0953,34.1048,141784.0
2023-07-18 11:15:00,36.16,36.18,36.11,36.15,140420.0,34.1048,34.1236,34.0576,34.0953,140420.0
2023-07-18 11:20:00,36.15,36.16,36.12,36.15,111168.0,34.0953,34.1048,34.067,34.0953,111168.0
2023-07-18 11:25:00,36.14,36.14,36.04,36.07,143315.0,34.0859,34.0859,33.9916,34.0199,143315.0
2023-07-18 11:30:00,36.07,36.09,36.02,36.06,161652.0,34.0199,34.0387,33.9727,34.0105,161652.0
2023-07-18 11:35:00,36.07,36.07,35.94,35.94,317510.0,34.0199,34.0199,33.8973,33.8973,317510.0
2023-07-18 11:40:00,35.94,35.95,35.85,35.89,228406.0,33.8973,33.9067,33.8124,33.8501,228406.0
2023-07-18 11:45:00,35.89,35.93,35.83,35.86,147046.0,33.8501,33.8878,33.7935,33.8218,147046.0
2023-07-18 11:50:00,35.86,35.91,35.83,35.85,118158.0,33.8218,33.869,33.7935,33.8124,118158.0
2023-07-18 11:55:00,35.84,35.88,35.83,35.88,135478.0,33.803,33.8407,33.7935,33.8407,135478.0
2023-07-18 12:00:00,35.88,35.88,35.79,35.81,189542.0,33.8407,33.8407,33.7558,33.7747,189542.0
2023-07-18 12:05:00,35.8,35.88,35.8,35.87,155764.0,33.7652,33.8407,33.7652,33.8313,155764.0
2023-07-18 12:10:00,35.87,35.9,35.83,35.86,78208.0,33.8313,33.8595,33.7935,33.8218,78208.0
2023-07-18 12:15:00,35.87,35.91,35.84,35.86,105409.0,33.8313,33.869,33.803,33.8218,105409.0
2023-07-18 12:20:00,35.86,35.89,35.72,35.73,231540.0,33.8218,33.8501,33.6898,33.6992,231540.0
2023-07-18 12:25:00,35.73,35.8,35.71,35.8,112371.0,33.6992,33.7652,33.6803,33.7652,112371.0
2023-07-18 12:30:00,35.8,35.81,35.74,35.74,120172.0,33.7652,33.7747,33.7086,33.7086,120172.0
2023-07-18 12:35:00,35.74,35.79,35.7,35.78,174096.0,33.7086,33.7558,33.6709,33.7464,174096.0
2023-07-18 12:40:00,35.77,35.9,35.77,35.86,151447.0,33.7369,33.8595,33.7369,33.8218,151447.0
2023-07-18 12:45:00,35.86,35.92,35.8,35.91,255460.0,33.8218,33.8784,33.7652,33.869,255460.0
2023-07-18 12:50:00,35.91,35.92,35.85,35.88,167825.0,33.869,33.8784,33.8124,33.8407,167825.0
2023-07-18 12:55:00,35.89,35.91,35.79,35.83,203267.0,33.8501,33.869,33.7558,33.7935,203267.0
2023-07-18 13:00:00,35.83,35.88,35.82,35.86,103549.0,33.7935,33.8407,33.7841,33.8218,103549.0
2023-07-18 13:05:00,35.85,35.87,35.81,35.83,163246.0,33.8124,33.8313,33.7747,33.7935,163246.0
2023-07-18 13:10:00,35.84,35.86,35.8,35.82,119688.0,33.803,33.8218,33.7652,33.7841,119688.0
2023-07-18 13:15:00,35.82,35.87,35.81,35.82,143769.0,33.7841,33.8313,33.7747,33.7841,143769.0
2023-07-18 13:20:00,35.82,35.84,35.75,35.75,75948.0,33.7841,33.803,33.7181,33.7181,75948.0
2023-07-18 13:25:00,35.77,35.77,35.66,35.66,132395.0,33.7369,33.7369,33.6332,33.6332,132395.0
2023-07-18 13:30:00,35.66,35.67,35.61,35.63,193901.0,33.6332,33.6426,33.586,33.6049,193901.0
2023-07-18 13:35:00,35.63,35.63,35.53,35.54,197661.0,33.6049,33.6049,33.5106,33.52,197661.0
2023-07-18 13:40:00,35.54,35.58,35.53,35.55,113207.0,33.52,33.5577,33.5106,33.5294,113207.0
2023-07-18 13:45:00,35.55,35.57,35.52,35.57,132226.0,33.5294,33.5483,33.5011,33.5483,132226.0
2023-07-18 13:50:00,35.57,35.57,35.48,35.51,150204.0,33.5483,33.5483,33.4634,33.4917,150204.0
2023-07-18 13:55:00,35.5,35.62,35.47,35.58,207227.0,33.4823,33.5955,33.454,33.5577,207227.0
2023-07-18 14:00:00,35.57,35.6,35.51,35.51,88436.0,33.5483,33.5766,33.4917,33.4917,88436.0
2023-07-18 14:05:00,35.52,35.59,35.5,35.57,132126.0,33.5011,33.5672,33.4823,33.5483,132126.0
2023-07-18 14:10:00,35.57,35.65,35.57,35.62,80241.0,33.5483,33.6238,33.5483,33.5955,80241.0
2023-07-18 14:15:00,35.62,35.71,35.59,35.7,108845.0,33.5955,33.6803,33.5672,33.6709,108845.0
2023-07-18 14:20:00,35.7,35.81,35.67,35.79,100983.0,33.6709,33.7747,33.6426,33.7558,100983.0
2023-07-18 14:25:00,35.79,35.83,35.75,35.81,175415.0,33.7558,33.7935,33.7181,33.7747,175415.0
2023-07-18 14:30:00,35.8,35.87,35.8,35.85,117772.0,33.7652,33.8313,33.7652,33.8124,117772.0
2023-07-18 14:35:00,35.85,35.9,35.83,35.84,99630.0,33.8124,33.8595,33.7935,33.803,99630.0
2023-07-18 14:40:00,35.83,35.84,35.8,35.84,87108.0,33.7935,33.803,33.7652,33.803,87108.0
2023-07-18 14:45:00,35.84,35.88,35.83,35.87,47986.0,33.803,33.8407,33.7935,33.8313,47986.0
2023-07-18 14:50:00,35.87,35.87,35.81,35.84,57063.0,33.8313,33.8313,33.7747,33.803,57063.0
2023-07-18 14:55:00,35.84,35.86,35.82,35.83,75216.0,33.803,33.8218,33.7841,33.7935,75216.0
2023-07-18 15:00:00,35.84,35.85,35.82,35.84,68728.0,33.803,33.8124,33.7841,33.803,68728.0
2023-07-18 15:05:00,35.84,35.87,35.82,35.84,71142.0,33.803,33.8313,33.7841,33.803,71142.0
2023-07-18 15:10:00,35.84,35.89,35.83,35.87,59227.0,33.803,33.8501,33.7935,33.8313,59227.0
2023-07-18 15:15:00,35.88,35.97,35.87,35.9,153416.0,33.8407,33.9256,33.8313,33.8595,153416.0
2023-07-18 15:20:00,35.9,35.95,35.9,35.95,83380.0,33.8595,33.9067,33.8595,33.9067,83380.0
2023-07-18 15:25:00,35.95,35.96,35.92,35.95,58912.0,33.9067,33.9161,33.8784,33.9067,58912.0
2023-07-18 15:30:00,35.95,36.02,35.94,36.02,181872.0,33.9067,33.9727,33.8973,33.9727,181872.0
2023-07-18 15:35:00,36.01,36.01,35.97,36.0,117415.0,33.9633,33.9633,33.9256,33.9539,117415.0
2023-07-18 15:40:00,36.0,36.02,35.98,36.02,131023.0,33.9539,33.9727,33.935,33.9727,131023.0
2023-07-18 15:45:00,36.01,36.04,35.99,36.02,174683.0,33.9633,33.9916,33.9444,33.9727,174683.0
2023-07-18 15:50:00,36.01,36.1,36.01,36.08,381049.0,33.9633,34.0482,33.9633,34.0293,381049.0
2023-07-18 15:55:00,36.08,36.09,36.05,36.06,473375.0,34.0293,34.0387,34.001,34.0105,473375.0
2023-07-19 09:30:00,36.92,37.28,36.89,37.1,704261.0,34.8216,35.1611,34.7933,34.9913,704261.0
2023-07-19 09:35:00,37.1,37.26,37.04,37.2,390154.0,34.9913,35.1422,34.9348,35.0857,390154.0
2023-07-19 09:40:00,37.21,37.38,37.15,37.26,449125.0,35.0951,35.2554,35.0385,35.1422,449125.0
2023-07-19 09:45:00,37.26,37.33,37.18,37.22,396856.0,35.1422,35.2083,35.0668,35.1045,396856.0
2023-07-19 09:50:00,37.22,37.24,37.0,37.14,391342.0,35.1045,35.1234,34.897,35.0291,391342.0
2023-07-19 09:55:00,37.15,37.16,36.94,36.97,231536.0,35.0385,35.0479,34.8404,34.8687,231536.0
2023-07-19 10:00:00,36.96,36.97,36.77,36.93,200068.0,34.8593,34.8687,34.6801,34.831,200068.0
2023-07-19 10:05:00,36.93,37.03,36.89,36.95,146917.0,34.831,34.9253,34.7933,34.8499,146917.0
2023-07-19 10:10:00,36.96,37.0,36.86,36.86,138957.0,34.8593,34.897,34.765,34.765,138957.0
2023-07-19 10:15:00,36.86,36.96,36.77,36.92,153321.0,34.765,34.8593,34.6801,34.8216,153321.0
2023-07-19 10:20:00,36.91,37.0,36.88,36.99,106992.0,34.8121,34.897,34.7838,34.8876,106992.0
2023-07-19 10:25:00,36.99,37.0,36.69,36.71,92263.0,34.8876,34.897,34.6046,34.6235,92263.0
2023-07-19 10:30:00,36.71,36.75,36.64,36.67,137687.0,34.6235,34.6612,34.5575,34.5858,137687.0
2023-07-19 10:35:00,36.67,36.75,36.57,36.71,164966.0,34.5858,34.6612,34.4915,34.6235,164966.0
2023-07-19 10:40:00,36.72,36.78,36.67,36.76,98530.0,34.6329,34.6895,34.5858,34.6707,98530.0
2023-07-19 10:45:00,36.76,36.79,36.72,36.74,47566.0,34.6707,34.699,34.6329,34.6518,47566.0
2023-07-19 10:50:00,36.74,36.88,36.74,36.82,88851.0,34.6518,34.7838,34.6518,34.7273,88851.0
2023-07-19 10:55:00,36.82,36.88,36.79,36.84,58246.0,34.7273,34.7838,34.699,34.7461,58246.0
2023-07-19 11:00:00,36.84,36.86,36.79,36.84,44950.0,34.7461,34.765,34.699,34.7461,44950.0
2023-07-19 11:05:00,36.84,36.88,36.83,36.86,49460.0,34.7461,34.7838,34.7367,34.765,49460.0
2023-07-19 11:10:00,36.86,36.86,36.79,36.83,58143.0,34.765,34.765,34.699,34.7367,58143.0
2023-07-19 11:15:00,36.83,36.84,36.75,36.77,68264.0,34.7367,34.7461,34.6612,34.6801,68264.0
2023-07-19 11:20:00,36.77,36.81,36.75,36.77,110755.0,34.6801,34.7178,34.6612,34.6801,110755.0
2023-07-19 11:25:00,36.77,36.88,36.77,36.81,121005.0,34.6801,34.7838,34.6801,34.7178,121005.0
2023-07-19 11:30:00,36.8,36.9,36.79,36.9,75933.0,34.7084,34.8027,34.699,34.8027,75933.0
2023-07-19 11:35:00,36.9,36.91,36.83,36.85,129875.0,34.8027,34.8121,34.7367,34.7555,129875.0
2023-07-19 11:40:00,36.84,36.94,36.84,36.89,48884.0,34.7461,34.8404,34.7461,34.7933,48884.0
2023-07-19 11:45:00,36.89,36.9,36.81,36.83,61662.0,34.7933,34.8027,34.7178,34.7367,61662.0
2023-07-19 11:50:00,36.83,36.84,36.75,36.76,44847.0,34.7367,34.7461,34.6612,34.6707,44847.0
2023-07-19 11:55:00,36.76,36.76,36.68,36.68,73526.0,34.6707,34.6707,34.5952,34.5952,73526.0
2023-07-19 12:00:00,36.67,36.67,36.63,36.65,90210.0,34.5858,34.5858,34.5481,34.5669,90210.0
2023-07-19 12:05:00,36.65,36.74,36.65,36.71,69158.0,34.5669,34.6518,34.5669,34.6235,69158.0
2023-07-19 12:10:00,36.71,36.72,36.65,36.7,65455.0,34.6235,34.6329,34.5669,34.6141,65455.0
2023-07-19 12:15:00,36.7,36.7,36.65,36.67,45005.0,34.6141,34.6141,34.5669,34.5858,45005.0
2023-07-19 12:20:00,36.66,36.68,36.6,36.61,68563.0,34.5763,34.5952,34.5198,34.5292,68563.0
2023-07-19 12:25:00,36.6,36.64,36.55,36.59,76590.0,34.5198,34.5575,34.4726,34.5103,76590.0
2023-07-19 12:30:00,36.59,36.6,36.53,36.59,48446.0,34.5103,34.5198,34.4537,34.5103,48446.0
2023-07-19 12:35:00,36.59,36.63,36.53,36.55,59034.0,34.5103,34.5481,34.4537,34.4726,59034.0
2023-07-19 12:40:00,36.56,36.65,36.56,36.61,38135.0,34.482,34.5669,34.482,34.5292,38135.0
2023-07-19 12:45:00,36.62,36.64,36.61,36.61,35215.0,34.5386,34.5575,34.5292,34.5292,35215.0
2023-07-19 12:50:00,36.62,36.66,36.59,36.64,23332.0,34.5386,34.5763,34.5103,34.5575,23332.0
2023-07-19 12:55:00,36.64,36.64,36.6,36.62,25537.0,34.5575,34.5575,34.5198,34.5386,25537.0
2023-07-19 13:00:00,36.62,36.62,36.58,36.59,31072.0,34.5386,34.5386,34.5009,34.5103,31072.0
2023-07-19 13:05:00,36.59,36.6,36.55,36.58,28491.0,34.5103,34.5198,34.4726,34.5009,28491.0
2023-07-19 13:10:00,36.59,36.66,36.59,36.66,22727.0,34.5103,34.5763,34.5103,34.5763,22727.0
2023-07-19 13:15:00,36.65,36.65,36.58,36.59,45006.0,34.5669,34.5669,34.5009,34.5103,45006.0
2023-07-19 13:20:00,36.59,36.62,36.57,36.62,38623.0,34.5103,34.5386,34.4915,34.5386,38623.0
2023-07-19 13:25:00,36.61,36.62,36.58,36.61,25090.0,34.5292,34.5386,34.5009,34.5292,25090.0
2023-07-19 13:30:00,36.61,36.61,36.56,36.57,45718.0,34.5292,34.5292,34.482,34.4915,45718.0
2023-07-19 13:35:00,36.56,36.62,36.55,36.61,21363.0,34.482,34.5386,34.4726,34.5292,21363.0
2023-07-19 13:40:00,36.62,36.64,36.61,36.63,47504.0,34.5386,34.5575,34.5292,34.5481,47504.0
2023-07-19 13:45:00,36.63,36.68,36.63,36.67,45992.0,34.5481,34.5952,34.5481,34.5858,45992.0
2023-07-19 13:50:00,36.67,36.69,36.65,36.67,43227.0,34.5858,34.6046,34.5669,34.5858,43227.0
2023-07-19 13:55:00,36.67,36.68,36.63,36.64,57677.0,34.5858,34.5952,34.5481,34.5575,57677.0
2023-07-19 14:00:00,36.63,36.65,36.6,36.62,51344.0,34.5481,34.5669,34.5198,34.5386,51344.0
2023-07-19 14:05:00,36.62,36.63,36.54,36.56,78271.0,34.5386,34.5481,34.4632,34.482,78271.0
2023-07-19 14:10:00,36.56,36.59,36.54,36.56,49279.0,34.482,34.5103,34.4632,34.482,49279.0
2023-07-19 14:15:00,36.55,36.55,36.5,36.51,80654.0,34.4726,34.4726,34.4254,34.4349,80654.0
2023-07-19 14:20:00,36.52,36.52,36.46,36.49,74711.0,34.4443,34.4443,34.3877,34.416,74711.0
2023-07-19 14:25:00,36.48,36.52,36.48,36.51,52017.0,34.4066,34.4443,34.4066,34.4349,52017.0
2023-07-19 14:30:00,36.51,36.56,36.5,36.55,114616.0,34.4349,34.482,34.4254,34.4726,114616.0
2023-07-19 14:35:00,36.56,36.56,36.52,36.55,45644.0,34.482,34.482,34.4443,34.4726,45644.0
2023-07-19 14:40:00,36.55,36.58,36.54,36.55,62590.0,34.4726,34.5009,34.4632,34.4726,62590.0
2023-07-19 14:45:00,36.56,36.59,36.52,36.52,34016.0,34.482,34.5103,34.4443,34.4443,34016.0
2023-07-19 14:50:00,36.52,36.56,36.51,36.52,51234.0,34.4443,34.482,34.4349,34.4443,51234.0
2023-07-19 14:55:00,36.52,36.53,36.49,36.53,40719.0,34.4443,34.4537,34.416,34.4537,40719.0
2023-07-19 15:00:00,36.54,36.56,36.52,36.56,27687.0,34.4632,34.482,34.4443,34.482,27687.0
2023-07-19 15:05:00,36.55,36.56,36.51,36.54,45441.0,34.4726,34.482,34.4349,34.4632,45441.0
2023-07-19 15:10:00,36.54,36.55,36.53,36.54,35818.0,34.4632,34.4726,34.4537,34.4632,35818.0
2023-07-19 15:15:00,36.54,36.56,36.54,36.55,58062.0,34.4632,34.482,34.4632,34.4726,58062.0
2023-07-19 15:20:00,36.55,36.59,36.55,36.55,54177.0,34.4726,34.5103,34.4726,34.4726,54177.0
2023-07-19 15:25:00,36.55,36.58,36.55,36.57,59365.0,34.4726,34.5009,34.4726,34.4915,59365.0
2023-07-19 15:30:00,36.56,36.57,36.51,36.52,94526.0,34.482,34.4915,34.4349,34.4443,94526.0
2023-07-19 15:35:00,36.52,36.53,36.49,36.5,85665.0,34.4443,34.4537,34.416,34.4254,85665.0
2023-07-19 15:40:00,36.5,36.51,36.48,36.5,122379.0,34.4254,34.4349,34.4066,34.4254,122379.0
2023-07-19 15:45:00,36.5,36.5,36.45,36.47,123210.0,34.4254,34.4254,34.3783,34.3971,123210.0
2023-07-19 15:50:00,36.47,36.53,36.46,36.5,186460.0,34.3971,34.4537,34.3877,34.4254,186460.0
2023-07-19 15:55:00,36.5,36.51,36.41,36.42,285650.0,34.4254,34.4349,34.3406,34.35,285650.0
2023-07-20 09:30:00,36.92,36.95,36.58,36.66,443389.0,34.8216,34.8499,34.5009,34.5763,443389.0
2023-07-20 09:35:00,36.66,36.8,36.55,36.76,117456.0,34.5763,34.7084,34.4726,34.6707,117456.0
2023-07-20 09:40:00,36.75,36.93,36.73,36.77,278242.0,34.6612,34.831,34.6424,34.6801,278242.0
2023-07-20 09:45:00,36.79,36.96,36.74,36.85,166181.0,34.699,34.8593,34.6518,34.7555,166181.0
2023-07-20 09:50:00,36.84,36.86,36.72,36.81,177246.0,34.7461,34.765,34.6329,34.7178,177246.0
2023-07-20 09:55:00,36.81,36.82,36.63,36.72,140963.0,34.7178,34.7273,34.5481,34.6329,140963.0
2023-07-20 10:00:00,36.74,36.79,36.69,36.73,139936.0,34.6518,34.699,34.6046,34.6424,139936.0
2023-07-20 10:05:00,36.72,36.81,36.69,36.72,120322.0,34.6329,34.7178,34.6046,34.6329,120322.0
2023-07-20 10:10:00,36.7,36.79,36.69,36.76,155145.0,34.6141,34.699,34.6046,34.6707,155145.0
2023-07-20 10:15:00,36.76,36.78,36.68,36.76,162517.0,34.6707,34.6895,34.5952,34.6707,162517.0
2023-07-20 10:20:00,36.75,36.8,36.74,36.8,128763.0,34.6612,34.7084,34.6518,34.7084,128763.0
2023-07-20 10:25:00,36.8,36.83,36.71,36.79,175554.0,34.7084,34.7367,34.6235,34.699,175554.0
2023-07-20 10:30:00,36.79,36.79,36.71,36.72,138508.0,34.699,34.699,34.6235,34.6329,138508.0
2023-07-20 10:35:00,36.73,36.76,36.66,36.74,144340.0,34.6424,34.6707,34.5763,34.6518,144340.0
2023-07-20 10:40:00,36.74,36.77,36.59,36.64,103317.0,34.6518,34.6801,34.5103,34.5575,103317.0
2023-07-20 10:45:00,36.64,36.65,36.52,36.6,72200.0,34.5575,34.5669,34.4443,34.5198,72200.0
2023-07-20 10:50:00,36.6,36.72,36.57,36.68,52106.0,34.5198,34.6329,34.4915,34.5952,52106.0
2023-07-20 10:55:00,36.67,36.76,36.66,36.69,53226.0,34.5858,34.6707,34.5763,34.6046,53226.0
2023-07-20 11:00:00,36.7,36.71,36.65,36.69,43268.0,34.6141,34.6235,34.5669,34.6046,43268.0
2023-07-20 11:05:00,36.69,36.75,36.66,36.74,32350.0,34.6046,34.6612,34.5763,34.6518,32350.0
2023-07-20 11:10:00,36.73,36.74,36.68,36.72,40926.0,34.6424,34.6518,34.5952,34.6329,40926.0
2023-07-20 11:15:00,36.71,36.74,36.69,36.71,41766.0,34.6235,34.6518,34.6046,34.6235,41766.0
2023-07-20 11:20:00,36.71,36.72,36.62,36.69,32157.0,34.6235,34.6329,34.5386,34.6046,32157.0
2023-07-20 11:25:00,36.69,36.72,36.68,36.7,29071.0,34.6046,34.6329,34.5952,34.6141,29071.0
2023-07-20 11:30:00,36.7,36.72,36.69,36.7,31931.0,34.6141,34.6329,34.6046,34.6141,31931.0
2023-07-20 11:35:00,36.71,36.72,36.66,36.7,32876.0,34.6235,34.6329,34.5763,34.6141,32876.0
2023-07-20 11:40:00,36.7,36.7,36.61,36.63,18339.0,34.6141,34.6141,34.5292,34.5481,18339.0
2023-07-20 11:45:00,36.64,36.69,36.63,36.68,94583.0,34.5575,34.6046,34.5481,34.5952,94583.0
2023-07-20 11:50:00,36.68,36.74,36.67,36.71,44938.0,34.5952,34.6518,34.5858,34.6235,44938.0
2023-07-20 11:55:00,36.72,36.78,36.71,36.75,68855.0,34.6329,34.6895,34.6235,34.6612,68855.0
2023-07-20 12:00:00,36.75,36.79,36.72,36.76,57862.0,34.6612,34.699,34.6329,34.6707,57862.0
2023-07-20 12:05:00,36.75,36.79,36.73,36.79,34637.0,34.6612,34.699,34.6424,34.699,34637.0
2023-07-20 12:10:00,36.79,36.79,36.72,36.73,24016.0,34.699,34.699,34.6329,34.6424,24016.0
2023-07-20 12:15:00,36.73,36.76,36.72,36.73,32598.0,34.6424,34.6707,34.6329,34.6424,32598.0
2023-07-20 12:20:00,36.73,36.75,36.71,36.73,32725.0,34.6424,34.6612,34.6235,34.6424,32725.0
2023-07-20 12:25:00,36.73,36.81,36.73,36.78,41889.0,34.6424,34.7178,34.6424,34.6895,41889.0
2023-07-20 12:30:00,36.78,36.79,36.75,36.76,54940.0,34.6895,34.699,34.6612,34.6707,54940.0
2023-07-20 12:35:00,36.76,36.79,36.75,36.76,23832.0,34.6707,34.699,34.6612,34.6707,23832.0
2023-07-20 12:40:00,36.76,36.79,36.75,36.76,40160.0,34.6707,34.699,34.6612,34.6707,40160.0
2023-07-20 12:45:00,36.75,36.8,36.75,36.8,21165.0,34.6612,34.7084,34.6612,34.7084,21165.0
2023-07-20 12:50:00,36.8,36.81,36.78,36.79,32710.0,34.7084,34.7178,34.6895,34.699,32710.0
2023-07-20 12:55:00,36.78,36.79,36.75,36.78,24227.0,34.6895,34.699,34.6612,34.6895,24227.0
2023-07-20 13:00:00,36.78,36.87,36.77,36.86,66723.0,34.6895,34.7744,34.6801,34.765,66723.0
2023-07-20 13:05:00,36.87,36.9,36.85,36.87,91277.0,34.7744,34.8027,34.7555,34.7744,91277.0
2023-07-20 13:10:00,36.87,36.91,36.78,36.78,143075.0,34.7744,34.8121,34.6895,34.6895,143075.0
2023-07-20 13:15:00,36.79,36.79,36.69,36.74,75942.0,34.699,34.699,34.6046,34.6518,75942.0
2023-07-20 13:20:00,36.73,36.78,36.73,36.74,50876.0,34.6424,34.6895,34.6424,34.6518,50876.0
2023-07-20 13:25:00,36.74,36.82,36.73,36.82,26158.0,34.6518,34.7273,34.6424,34.7273,26158.0
2023-07-20 13:30:00,36.82,36.82,36.79,36.82,35110.0,34.7273,34.7273,34.699,34.7273,35110.0
2023-07-20 13:35:00,36.82,36.82,36.77,36.78,21262.0,34.7273,34.7273,34.6801,34.6895,21262.0
2023-07-20 13:40:00,36.77,36.79,36.77,36.77,19056.0,34.6801,34.699,34.6801,34.6801,19056.0
2023-07-20 13:45:00,36.78,36.8,36.77,36.8,15842.0,34.6895,34.7084,34.6801,34.7084,15842.0
2023-07-20 13:50:00,36.8,36.8,36.77,36.77,11366.0,34.7084,34.7084,34.6801,34.6801,11366.0
2023-07-20 13:55:00,36.77,36.79,36.76,36.77,18822.0,34.6801,34.699,34.6707,34.6801,18822.0
2023-07-20 14:00:00,36.77,36.78,36.74,36.75,44384.0,34.6801,34.6895,34.6518,34.6612,44384.0
2023-07-20 14:05:00,36.74,36.77,36.73,36.73,44754.0,34.6518,34.6801,34.6424,34.6424,44754.0
2023-07-20 14:10:00,36.73,36.74,36.7,36.71,32635.0,34.6424,34.6518,34.6141,34.6235,32635.0
2023-07-20 14:15:00,36.71,36.74,36.71,36.73,55732.0,34.6235,34.6518,34.6235,34.6424,55732.0
2023-07-20 14:20:00,36.74,36.77,36.72,36.73,49201.0,34.6518,34.6801,34.6329,34.6424,49201.0
2023-07-20 14:25:00,36.73,36.74,36.72,36.73,38841.0,34.6424,34.6518,34.6329,34.6424,38841.0
2023-07-20 14:30:00,36.73,36.77,36.73,36.76,31347.0,34.6424,34.6801,34.6424,34.6707,31347.0
2023-07-20 14:35:00,36.76,36.78,36.74,36.77,20092.0,34.6707,34.6895,34.6518,34.6801,20092.0
2023-07-20 14:40:00,36.77,36.77,36.76,36.77,22567.0,34.6801,34.6801,34.6707,34.6801,22567.0
2023-07-20 14:45:00,36.76,36.79,36.76,36.77,17046.0,34.6707,34.699,34.6707,34.6801,17046.0
2023-07-20 14:50:00,36.78,36.79,36.77,36.77,40208.0,34.6895,34.699,34.6801,34.6801,40208.0
2023-07-20 14:55:00,36.77,36.78,36.74,36.75,25112.0,34.6801,34.6895,34.6518,34.6612,25112.0
2023-07-20 15:00:00,36.75,36.76,36.73,36.74,36524.0,34.6612,34.6707,34.6424,34.6518,36524.0
2023-07-20 15:05:00,36.74,36.77,36.74,36.75,44806.0,34.6518,34.6801,34.6518,34.6612,44806.0
2023-07-20 15:10:00,36.75,36.77,36.74,36.77,67040.0,34.6612,34.6801,34.6518,34.6801,67040.0
2023-07-20 15:15:00,36.77,36.78,36.74,36.75,76180.0,34.6801,34.6895,34.6518,34.6612,76180.0
2023-07-20 15:20:00,36.75,36.76,36.71,36.73,24048.0,34.6612,34.6707,34.6235,34.6424,24048.0
2023-07-20 15:25:00,36.73,36.73,36.7,36.73,53023.0,34.6424,34.6424,34.6141,34.6424,53023.0
2023-07-20 15:30:00,36.73,36.77,36.7,36.72,68994.0,34.6424,34.6801,34.6141,34.6329,68994.0
2023-07-20 15:35:00,36.71,36.73,36.69,36.71,59377.0,34.6235,34.6424,34.6046,34.6235,59377.0
2023-07-20 15:40:00,36.7,36.74,36.7,36.73,80960.0,34.6141,34.6518,34.6141,34.6424,80960.0
2023-07-20 15:45:00,36.72,36.76,36.72,36.75,100215.0,34.6329,34.6707,34.6329,34.6612,100215.0
2023-07-20 15:50:00,36.75,36.83,36.72,36.75,372161.0,34.6612,34.7367,34.6329,34.6612,372161.0
2023-07-20 15:55:00,36.75,36.75,36.68,36.68,393406.0,34.6612,34.6612,34.5952,34.5952,393406.0
2023-07-21 09:30:00,37.37,37.68,37.36,37.54,395371.0,35.246,35.5384,35.2366,35.4063,395371.0
2023-07-21 09:35:00,37.54,37.67,37.46,37.48,193298.0,35.4063,35.5289,35.3309,35.3497,193298.0
2023-07-21 09:40:00,37.48,37.56,37.41,37.47,138738.0,35.3497,35.4252,35.2837,35.3403,138738.0
2023-07-21 09:45:00,37.47,37.53,37.32,37.38,211701.0,35.3403,35.3969,35.1988,35.2554,211701.0
2023-07-21 09:50:00,37.38,37.44,37.27,37.39,158138.0,35.2554,35.312,35.1517,35.2649,158138.0
2023-07-21 09:55:00,37.4,37.45,37.34,37.38,289261.0,35.2743,35.3214,35.2177,35.2554,289261.0
2023-07-21 10:00:00,37.39,37.46,37.37,37.44,386652.0,35.2649,35.3309,35.246,35.312,386652.0
2023-07-21 10:05:00,37.43,37.54,37.41,37.43,83984.0,35.3026,35.4063,35.2837,35.3026,83984.0
2023-07-21 10:10:00,37.42,37.52,37.37,37.49,89780.0,35.2932,35.3875,35.246,35.3592,89780.0
2023-07-21 10:15:00,37.5,37.59,37.49,37.58,147662.0,35.3686,35.4535,35.3592,35.4441,147662.0
2023-07-21 10:20:00,37.58,37.62,37.51,37.52,100052.0,35.4441,35.4818,35.378,35.3875,100052.0
2023-07-21 10:25:00,37.52,37.54,37.38,37.39,86510.0,35.3875,35.4063,35.2554,35.2649,86510.0
2023-07-21 10:30:00,37.4,37.42,37.34,37.38,124980.0,35.2743,35.2932,35.2177,35.2554,124980.0
2023-07-21 10:35:00,37.38,37.42,37.35,37.37,82383.0,35.2554,35.2932,35.2271,35.246,82383.0
2023-07-21 10:40:00,37.37,37.43,37.33,37.42,64571.0,35.246,35.3026,35.2083,35.2932,64571.0
2023-07-21 10:45:00,37.42,37.44,37.37,37.38,43928.0,35.2932,35.312,35.246,35.2554,43928.0
2023-07-21 10:50:00,37.39,37.45,37.36,37.4,53712.0,35.2649,35.3214,35.2366,35.2743,53712.0
2023-07-21 10:55:00,37.41,37.41,37.36,37.39,65003.0,35.2837,35.2837,35.2366,35.2649,65003.0
2023-07-21 11:00:00,37.39,37.4,37.18,37.21,168916.0,35.2649,35.2743,35.0668,35.0951,168916.0
2023-07-21 11:05:00,37.21,37.28,37.18,37.23,100949.0,35.0951,35.1611,35.0668,35.114,100949.0
2023-07-21 11:10:00,37.23,37.25,37.14,37.16,68423.0,35.114,35.1328,35.0291,35.0479,68423.0
2023-07-21 11:15:00,37.16,37.18,37.12,37.14,57457.0,35.0479,35.0668,35.0102,35.0291,57457.0
2023-07-21 11:20:00,37.15,37.21,37.13,37.18,86953.0,35.0385,35.0951,35.0196,35.0668,86953.0
2023-07-21 11:25:00,37.18,37.21,37.15,37.18,37413.0,35.0668,35.0951,35.0385,35.0668,37413.0
2023-07-21 11:30:00,37.18,37.18,37.04,37.05,79493.0,35.0668,35.0668,34.9348,34.9442,79493.0
2023-07-21 11:35:00,37.04,37.06,36.92,36.95,125383.0,34.9348,34.9536,34.8216,34.8499,125383.0
2023-07-21 11:40:00,36.96,36.96,36.88,36.93,75999.0,34.8593,34.8593,34.7838,34.831,75999.0
2023-07-21 11:45:00,36.94,37.04,36.91,37.02,97507.0,34.8404,34.9348,34.8121,34.9159,97507.0
2023-07-21 11:50:00,37.02,37.06,37.01,37.02,49333.0,34.9159,34.9536,34.9065,34.9159,49333.0
2023-07-21 11:55:00,37.01,37.06,36.93,37.04,83119.0,34.9065,34.9536,34.831,34.9348,83119.0
2023-07-21 12:00:00,37.04,37.06,37.01,37.03,88202.0,34.9348,34.9536,34.9065,34.9253,88202.0
2023-07-21 12:05:00,37.03,37.05,36.97,36.98,36496.0,34.9253,34.9442,34.8687,34.8782,36496.0
2023-07-21 12:10:00,36.98,37.02,36.97,37.01,23314.0,34.8782,34.9159,34.8687,34.9065,23314.0
2023-07-21 12:15:00,37.01,37.06,37.0,37.05,29373.0,34.9065,34.9536,34.897,34.9442,29373.0
2023-07-21 12:20:00,37.05,37.06,37.02,37.02,35459.0,34.9442,34.9536,34.9159,34.9159,35459.0
2023-07-21 12:25:00,37.02,37.04,36.97,36.98,30353.0,34.9159,34.9348,34.8687,34.8782,30353.0
2023-07-21 12:30:00,36.98,37.04,36.98,36.98,19785.0,34.8782,34.9348,34.8782,34.8782,19785.0
2023-07-21 12:35:00,36.98,36.99,36.95,36.98,19335.0,34.8782,34.8876,34.8499,34.8782,19335.0
2023-07-21 12:40:00,36.98,37.01,36.95,37.0,30533.0,34.8782,34.9065,34.8499,34.897,30533.0
2023-07-21 12:45:00,36.99,37.01,36.98,37.0,58967.0,34.8876,34.9065,34.8782,34.897,58967.0
2023-07-21 12:50:00,37.0,37.01,36.97,37.01,22964.0,34.897,34.9065,34.8687,34.9065,22964.0
2023-07-21 12:55:00,37.0,37.0,36.97,36.98,25641.0,34.897,34.897,34.8687,34.8782,25641.0
2023-07-21 13:00:00,36.98,37.02,36.98,37.01,59248.0,34.8782,34.9159,34.8782,34.9065,59248.0
2023-07-21 13:05:00,37.01,37.06,37.01,37.04,50339.0,34.9065,34.9536,34.9065,34.9348,50339.0
2023-07-21 13:10:00,37.03,37.08,37.02,37.06,44080.0,34.9253,34.9725,34.9159,34.9536,44080.0
2023-07-21 13:15:00,37.06,37.07,37.03,37.06,33848.0,34.9536,34.963,34.9253,34.9536,33848.0
2023-07-21 13:20:00,37.06,37.1,37.03,37.07,31207.0,34.9536,34.9913,34.9253,34.963,31207.0
2023-07-21 13:25:00,37.06,37.08,37.03,37.04,21526.0,34.9536,34.9725,34.9253,34.9348,21526.0
2023-07-21 13:30:00,37.05,37.06,37.03,37.04,38296.0,34.9442,34.9536,34.9253,34.9348,38296.0
2023-07-21 13:35:00,37.03,37.03,36.99,37.0,61331.0,34.9253,34.9253,34.8876,34.897,61331.0
2023-07-21 13:40:00,36.99,37.01,36.97,37.0,36628.0,34.8876,34.9065,34.8687,34.897,36628.0
2023-07-21 13:45:00,36.99,37.05,36.98,37.05,17284.0,34.8876,34.9442,34.8782,34.9442,17284.0
2023-07-21 13:50:00,37.05,37.06,37.01,37.04,62972.0,34.9442,34.9536,34.9065,34.9348,62972.0
2023-07-21 13:55:00,37.03,37.04,37.0,37.02,11683.0,34.9253,34.9348,34.897,34.9159,11683.0
2023-07-21 14:00:00,37.01,37.01,36.96,36.97,86269.0,34.9065,34.9065,34.8593,34.8687,86269.0
2023-07-21 14:05:00,36.98,36.98,36.95,36.97,15301.0,34.8782,34.8782,34.8499,34.8687,15301.0
2023-07-21 14:10:00,36.97,36.99,36.92,36.93,32670.0,34.8687,34.8876,34.8216,34.831,32670.0
2023-07-21 14:15:00,36.94,36.99,36.92,36.96,27458.0,34.8404,34.8876,34.8216,34.8593,27458.0
2023-07-21 14:20:00,36.97,37.0,36.94,37.0,20987.0,34.8687,34.897,34.8404,34.897,20987.0
2023-07-21 14:25:00,37.0,37.0,36.97,36.98,18390.0,34.897,34.897,34.8687,34.8782,18390.0
2023-07-21 14:30:00,36.98,37.0,36.96,37.0,43275.0,34.8782,34.897,34.8593,34.897,43275.0
2023-07-21 14:35:00,37.0,37.0,36.97,36.98,12676.0,34.897,34.897,34.8687,34.8782,12676.0
2023-07-21 14:40:00,36.97,36.99,36.96,36.96,25396.0,34.8687,34.8876,34.8593,34.8593,25396.0
2023-07-21 14:45:00,36.95,36.98,36.95,36.96,21557.0,34.8499,34.8782,34.8499,34.8593,21557.0
2023-07-21 14:50:00,36.96,36.98,36.95,36.98,7335.0,34.8593,34.8782,34.8499,34.8782,7335.0
2023-07-21 14:55:00,36.97,36.99,36.95,36.98,62066.0,34.8687,34.8876,34.8499,34.8782,62066.0
2023-07-21 15:00:00,36.98,36.98,36.92,36.94,39842.0,34.8782,34.8782,34.8216,34.8404,39842.0
2023-07-21 15:05:00,36.93,36.93,36.88,36.89,43845.0,34.831,34.831,34.7838,34.7933,43845.0
2023-07-21 15:10:00,36.89,36.9,36.88,36.9,20767.0,34.7933,34.8027,34.7838,34.8027,20767.0
2023-07-21 15:15:00,36.9,36.93,36.89,36.92,25869.0,34.8027,34.831,34.7933,34.8216,25869.0
2023-07-21 15:20:00,36.91,36.94,36.9,36.92,45478.0,34.8121,34.8404,34.8027,34.8216,45478.0
2023-07-21 15:25:00,36.93,36.96,36.92,36.96,51431.0,34.831,34.8593,34.8216,34.8593,51431.0
2023-07-21 15:30:00,36.96,36.99,36.91,36.94,68280.0,34.8593,34.8876,34.8121,34.8404,68280.0
2023-07-21 15:35:00,36.94,36.96,36.91,36.93,105266.0,34.8404,34.8593,34.8121,34.831,105266.0
2023-07-21 15:40:00,36.93,36.95,36.9,36.91,62213.0,34.831,34.8499,34.8027,34.8121,62213.0
2023-07-21 15:45:00,36.91,36.99,36.9,36.92,107243.0,34.8121,34.8876,34.8027,34.8216,107243.0
2023-07-21 15:50:00,36.93,37.13,36.92,37.12,308312.0,34.831,35.0196,34.8216,35.0102,308312.0
2023-07-21 15:55:00,37.12,37.14,37.05,37.07,227379.0,35.0102,35.0291,34.9442,34.963,227379.0
2023-07-24 09:30:00,36.48,36.85,36.36,36.51,405352.0,34.4066,34.7555,34.2934,34.4349,405352.0
2023-07-24 09:35:00,36.52,36.73,36.52,36.66,222696.0,34.4443,34.6424,34.4443,34.5763,222696.0
2023-07-24 09:40:00,36.65,36.79,36.64,36.74,155292.0,34.5669,34.699,34.5575,34.6518,155292.0
2023-07-24 09:45:00,36.73,36.81,36.59,36.71,162285.0,34.6424,34.7178,34.5103,34.6235,162285.0
2023-07-24 09:50:00,36.72,36.75,36.41,36.45,190882.0,34.6329,34.6612,34.3406,34.3783,190882.0
2023-07-24 09:55:00,36.45,36.51,36.41,36.51,118232.0,34.3783,34.4349,34.3406,34.4349,118232.0
2023-07-24 10:00:00,36.51,36.72,36.5,36.64,129926.0,34.4349,34.6329,34.4254,34.5575,129926.0
2023-07-24 10:05:00,36.64,36.79,36.63,36.78,123233.0,34.5575,34.699,34.5481,34.6895,123233.0
2023-07-24 10:10:00,36.78,36.93,36.74,36.9,220643.0,34.6895,34.831,34.6518,34.8027,220643.0
2023-07-24 10:15:00,36.9,37.05,36.88,37.03,94000.0,34.8027,34.9442,34.7838,34.9253,94000.0
2023-07-24 10:20:00,37.04,37.11,37.02,37.09,123057.0,34.9348,35.0008,34.9159,34.9819,123057.0
2023-07-24 10:25:00,37.09,37.36,37.07,37.29,237965.0,34.9819,35.2366,34.963,35.1705,237965.0
2023-07-24 10:30:00,37.29,37.49,37.27,37.48,232065.0,35.1705,35.3592,35.1517,35.3497,232065.0
2023-07-24 10:35:00,37.48,37.77,37.48,37.75,251587.0,35.3497,35.6233,35.3497,35.6044,251587.0
2023-07-24 10:40:00,37.75,37.9,37.72,37.89,510699.0,35.6044,35.7459,35.5761,35.7364,510699.0
2023-07-24 10:45:00,37.88,38.25,37.83,38.25,350569.0,35.727,36.076,35.6798,36.076,350569.0
2023-07-24 10:50:00,38.25,38.35,38.04,38.34,432615.0,36.076,36.1703,35.8779,36.1609,432615.0
2023-07-24 10:55:00,38.35,38.45,38.27,38.37,352392.0,36.1703,36.2646,36.0948,36.1892,352392.0
2023-07-24 11:00:00,38.37,38.69,38.36,38.54,418866.0,36.1892,36.491,36.1797,36.3495,418866.0
2023-07-24 11:05:00,38.53,38.64,38.51,38.61,258017.0,36.3401,36.4438,36.3212,36.4155,258017.0
2023-07-24 11:10:00,38.61,38.73,38.57,38.58,296748.0,36.4155,36.5287,36.3778,36.3872,296748.0
2023-07-24 11:15:00,38.59,38.84,38.56,38.74,396328.0,36.3967,36.6324,36.3684,36.5381,396328.0
2023-07-24 11:20:00,38.73,38.85,38.7,38.78,239448.0,36.5287,36.6419,36.5004,36.5759,239448.0
2023-07-24 11:25:00,38.78,38.79,38.54,38.56,203746.0,36.5759,36.5853,36.3495,36.3684,203746.0
2023-07-24 11:30:00,38.55,38.75,38.55,38.68,218529.0,36.3589,36.5476,36.3589,36.4815,218529.0
2023-07-24 11:35:00,38.67,38.72,38.58,38.68,135098.0,36.4721,36.5193,36.3872,36.4815,135098.0
2023-07-24 11:40:00,38.67,38.69,38.52,38.56,121657.0,36.4721,36.491,36.3306,36.3684,121657.0
2023-07-24 11:45:00,38.55,38.66,38.53,38.64,144504.0,36.3589,36.4627,36.3401,36.4438,144504.0
2023-07-24 11:50:00,38.64,38.67,38.56,38.65,147555.0,36.4438,36.4721,36.3684,36.4532,147555.0
2023-07-24 11:55:00,38.66,38.66,38.58,38.59,114735.0,36.4627,36.4627,36.3872,36.3967,114735.0
2023-07-24 12:00:00,38.6,38.6,38.48,38.54,151107.0,36.4061,36.4061,36.2929,36.3495,151107.0
2023-07-24 12:05:00,38.54,38.64,38.52,38.57,65439.0,36.3495,36.4438,36.3306,36.3778,65439.0
2023-07-24 12:10:00,38.56,38.71,38.55,38.66,198665.0,36.3684,36.5098,36.3589,36.4627,198665.0
2023-07-24 12:15:00,38.67,38.72,38.63,38.65,77247.0,36.4721,36.5193,36.4344,36.4532,77247.0
2023-07-24 12:20:00,38.65,38.73,38.62,38.69,92790.0,36.4532,36.5287,36.4249,36.491,92790.0
2023-07-24 12:25:00,38.7,38.72,38.64,38.71,76364.0,36.5004,36.5193,36.4438,36.5098,76364.0
2023-07-24 12:30:00,38.72,38.82,38.71,38.75,101307.0,36.5193,36.6136,36.5098,36.5476,101307.0
2023-07-24 12:35:00,38.75,38.8,38.73,38.75,91479.0,36.5476,36.5947,36.5287,36.5476,91479.0
2023-07-24 12:40:00,38.76,38.78,38.68,38.77,57762.0,36.557,36.5759,36.4815,36.5664,57762.0
2023-07-24 12:45:00,38.77,38.8,38.72,38.77,45512.0,36.5664,36.5947,36.5193,36.5664,45512.0
2023-07-24 12:50:00,38.76,38.76,38.67,38.71,37967.0,36.557,36.557,36.4721,36.5098,37967.0
2023-07-24 12:55:00,38.71,38.72,38.67,38.7,42712.0,36.5098,36.5193,36.4721,36.5004,42712.0
2023-07-24 13:00:00,38.69,38.73,38.67,38.7,64484.0,36.491,36.5287,36.4721,36.5004,64484.0
2023-07-24 13:05:00,38.69,38.7,38.59,38.61,45122.0,36.491,36.5004,36.3967,36.4155,45122.0
2023-07-24 13:10:00,38.59,38.64,38.57,38.58,41182.0,36.3967,36.4438,36.3778,36.3872,41182.0
2023-07-24 13:15:00,38.58,38.64,38.58,38.64,39110.0,36.3872,36.4438,36.3872,36.4438,39110.0
2023-07-24 13:20:00,38.64,38.65,38.58,38.59,42731.0,36.4438,36.4532,36.3872,36.3967,42731.0
2023-07-24 13:25:00,38.6,38.65,38.6,38.65,37931.0,36.4061,36.4532,36.4061,36.4532,37931.0
2023-07-24 13:30:00,38.64,38.66,38.58,38.61,84022.0,36.4438,36.4627,36.3872,36.4155,84022.0
2023-07-24 13:35:00,38.6,38.7,38.59,38.68,82937.0,36.4061,36.5004,36.3967,36.4815,82937.0
2023-07-24 13:40:00,38.68,38.7,38.64,38.69,58632.0,36.4815,36.5004,36.4438,36.491,58632.0
2023-07-24 13:45:00,38.68,38.73,38.67,38.71,82465.0,36.4815,36.5287,36.4721,36.5098,82465.0
2023-07-24 13:50:00,38.71,38.72,38.67,38.68,45194.0,36.5098,36.5193,36.4721,36.4815,45194.0
2023-07-24 13:55:00,38.68,38.69,38.62,38.68,60813.0,36.4815,36.491,36.4249,36.4815,60813.0
2023-07-24 14:00:00,38.69,38.71,38.68,38.69,52141.0,36.491,36.5098,36.4815,36.491,52141.0
2023-07-24 14:05:00,38.69,38.7,38.58,38.59,56851.0,36.491,36.5004,36.3872,36.3967,56851.0
2023-07-24 14:10:00,38.59,38.64,38.59,38.62,24467.0,36.3967,36.4438,36.3967,36.4249,24467.0
2023-07-24 14:15:00,38.62,38.63,38.61,38.63,38359.0,36.4249,36.4344,36.4155,36.4344,38359.0
2023-07-24 14:20:00,38.63,38.65,38.58,38.62,66305.0,36.4344,36.4532,36.3872,36.4249,66305.0
2023-07-24 14:25:00,38.62,38.62,38.58,38.59,35463.0,36.4249,36.4249,36.3872,36.3967,35463.0
2023-07-24 14:30:00,38.59,38.59,38.55,38.57,45320.0,36.3967,36.3967,36.3589,36.3778,45320.0
2023-07-24 14:35:00,38.57,38.6,38.56,38.56,46578.0,36.3778,36.4061,36.3684,36.3684,46578.0
2023-07-24 14:40:00,38.56,38.56,38.42,38.43,84560.0,36.3684,36.3684,36.2363,36.2457,84560.0
2023-07-24 14:45:00,38.43,38.48,38.41,38.45,80762.0,36.2457,36.2929,36.2269,36.2646,80762.0
2023-07-24 14:50:00,38.45,38.47,38.39,38.39,48553.0,36.2646,36.2835,36.208,36.208,48553.0
2023-07-24 14:55:00,38.39,38.41,38.36,38.38,61262.0,36.208,36.2269,36.1797,36.1986,61262.0
2023-07-24 15:00:00,38.38,38.43,38.34,38.38,57584.0,36.1986,36.2457,36.1609,36.1986,57584.0
2023-07-24 15:05:00,38.39,38.4,38.36,38.37,46003.0,36.208,36.2175,36.1797,36.1892,46003.0
2023-07-24 15:10:00,38.37,38.38,38.33,38.34,46761.0,36.1892,36.1986,36.1514,36.1609,46761.0
2023-07-24 15:15:00,38.34,38.34,38.32,38.33,60397.0,36.1609,36.1609,36.142,36.1514,60397.0
2023-07-24 15:20:00,38.32,38.32,38.27,38.29,91069.0,36.142,36.142,36.0948,36.1137,91069.0
2023-07-24 15:25:00,38.28,38.3,38.22,38.22,88359.0,36.1043,36.1231,36.0477,36.0477,88359.0
2023-07-24 15:30:00,38.22,38.3,38.2,38.27,122495.0,36.0477,36.1231,36.0288,36.0948,122495.0
2023-07-24 15:35:00,38.27,38.3,38.26,38.27,84926.0,36.0948,36.1231,36.0854,36.0948,84926.0
2023-07-24 15:40:00,38.27,38.31,38.26,38.29,151113.0,36.0948,36.1326,36.0854,36.1137,151113.0
2023-07-24 15:45:00,38.29,38.31,38.26,38.27,151135.0,36.1137,36.1326,36.0854,36.0948,151135.0
2023-07-24 15:50:00,38.28,38.3,38.24,38.26,336210.0,36.1043,36.1231,36.0665,36.0854,336210.0
2023-07-24 15:55:00,38.27,38.38,38.26,38.35,541116.0,36.0948,36.1986,36.0854,36.1703,541116.0
2023-07-25 09:30:00,39.57,39.69,39.11,39.14,774894.0,37.321,37.4341,36.8871,36.9154,774894.0
2023-07-25 09:35:00,39.13,39.29,38.81,38.96,356603.0,36.906,37.0569,36.6041,36.7456,356603.0
2023-07-25 09:40:00,38.98,39.12,38.95,39.03,202069.0,36.7645,36.8965,36.7362,36.8116,202069.0
2023-07-25 09:45:00,39.04,39.05,38.63,38.64,274187.0,36.8211,36.8305,36.4344,36.4438,274187.0
2023-07-25 09:50:00,38.64,38.88,38.61,38.77,177121.0,36.4438,36.6702,36.4155,36.5664,177121.0
2023-07-25 09:55:00,38.77,39.15,38.76,39.02,270589.0,36.5664,36.9248,36.557,36.8022,270589.0
2023-07-25 10:00:00,39.03,39.05,38.86,38.86,123434.0,36.8116,36.8305,36.6513,36.6513,123434.0
2023-07-25 10:05:00,38.86,38.88,38.73,38.75,86340.0,36.6513,36.6702,36.5287,36.5476,86340.0
2023-07-25 10:10:00,38.76,38.84,38.72,38.79,81982.0,36.557,36.6324,36.5193,36.5853,81982.0
2023-07-25 10:15:00,38.8,39.03,38.79,38.97,186359.0,36.5947,36.8116,36.5853,36.7551,186359.0
2023-07-25 10:20:00,38.98,39.08,38.96,39.01,217291.0,36.7645,36.8588,36.7456,36.7928,217291.0
2023-07-25 10:25:00,39.01,39.04,38.91,38.92,104195.0,36.7928,36.8211,36.6985,36.7079,104195.0
2023-07-25 10:30:00,38.91,38.98,38.87,38.97,97981.0,36.6985,36.7645,36.6607,36.7551,97981.0
2023-07-25 10:35:00,38.97,38.99,38.89,38.94,95598.0,36.7551,36.7739,36.6796,36.7268,95598.0
2023-07-25 10:40:00,38.93,39.01,38.83,38.88,218681.0,36.7173,36.7928,36.623,36.6702,218681.0
2023-07-25 10:45:00,38.88,38.95,38.84,38.9,108612.0,36.6702,36.7362,36.6324,36.689,108612.0
2023-07-25 10:50:00,38.9,38.94,38.87,38.9,59934.0,36.689,36.7268,36.6607,36.689,59934.0
2023-07-25 10:55:00,38.89,38.99,38.88,38.97,203020.0,36.6796,36.7739,36.6702,36.7551,203020.0
2023-07-25 11:00:00,38.97,38.99,38.92,38.93,90269.0,36.7551,36.7739,36.7079,36.7173,90269.0
2023-07-25 11:05:00,38.94,38.94,38.85,38.93,106202.0,36.7268,36.7268,36.6419,36.7173,106202.0
2023-07-25 11:10:00,38.93,38.93,38.68,38.69,142641.0,36.7173,36.7173,36.4815,36.491,142641.0
2023-07-25 11:15:00,38.69,38.7,38.51,38.54,158677.0,36.491,36.5004,36.3212,36.3495,158677.0
2023-07-25 11:20:00,38.54,38.57,38.43,38.48,140558.0,36.3495,36.3778,36.2457,36.2929,140558.0
2023-07-25 11:25:00,38.48,38.48,38.36,38.41,139767.0,36.2929,36.2929,36.1797,36.2269,139767.0
2023-07-25 11:30:00,38.4,38.56,38.36,38.56,148828.0,36.2175,36.3684,36.1797,36.3684,148828.0
2023-07-25 11:35:00,38.56,38.64,38.5,38.58,86879.0,36.3684,36.4438,36.3118,36.3872,86879.0
2023-07-25 11:40:00,38.59,38.69,38.55,38.64,63722.0,36.3967,36.491,36.3589,36.4438,63722.0
2023-07-25 11:45:00,38.64,38.66,38.61,38.64,39047.0,36.4438,36.4627,36.4155,36.4438,39047.0
2023-07-25 11:50:00,38.64,38.64,38.52,38.59,49171.0,36.4438,36.4438,36.3306,36.3967,49171.0
2023-07-25 11:55:00,38.58,38.66,38.57,38.65,75803.0,36.3872,36.4627,36.3778,36.4532,75803.0
2023-07-25 12:00:00,38.64,38.7,38.62,38.67,39918.0,36.4438,36.5004,36.4249,36.4721,39918.0
2023-07-25 12:05:00,38.68,38.69,38.57,38.57,68223.0,36.4815,36.491,36.3778,36.3778,68223.0
2023-07-25 12:10:00,38.57,38.57,38.48,38.5,104209.0,36.3778,36.3778,36.2929,36.3118,104209.0
2023-07-25 12:15:00,38.5,38.59,38.44,38.57,76879.0,36.3118,36.3967,36.2552,36.3778,76879.0
2023-07-25 12:20:00,38.57,38.61,38.5,38.53,52667.0,36.3778,36.4155,36.3118,36.3401,52667.0
2023-07-25 12:25:00,38.54,38.6,38.52,38.55,40256.0,36.3495,36.4061,36.3306,36.3589,40256.0
2023-07-25 12:30:00,38.55,38.57,38.52,38.52,39087.0,36.3589,36.3778,36.3306,36.3306,39087.0
2023-07-25 12:35:00,38.52,38.53,38.43,38.43,47724.0,36.3306,36.3401,36.2457,36.2457,47724.0
2023-07-25 12:40:00,38.44,38.46,38.39,38.45,64257.0,36.2552,36.274,36.208,36.2646,64257.0
2023-07-25 12:45:00,38.45,38.45,38.39,38.4,46866.0,36.2646,36.2646,36.208,36.2175,46866.0
2023-07-25 12:50:00,38.4,38.46,38.37,38.41,79063.0,36.2175,36.274,36.1892,36.2269,79063.0
2023-07-25 12:55:00,38.41,38.51,38.4,38.48,49772.0,36.2269,36.3212,36.2175,36.2929,49772.0
2023-07-25 13:00:00,38.48,38.54,38.45,38.54,40654.0,36.2929,36.3495,36.2646,36.3495,40654.0
2023-07-25 13:05:00,38.54,38.55,38.49,38.51,41612.0,36.3495,36.3589,36.3023,36.3212,41612.0
2023-07-25 13:10:00,38.51,38.58,38.47,38.54,40401.0,36.3212,36.3872,36.2835,36.3495,40401.0
2023-07-25 13:15:00,38.54,38.55,38.51,38.52,30573.0,36.3495,36.3589,36.3212,36.3306,30573.0
2023-07-25 13:20:00,38.53,38.56,38.52,38.54,14828.0,36.3401,36.3684,36.3306,36.3495,14828.0
2023-07-25 13:25:00,38.55,38.57,38.52,38.54,28662.0,36.3589,36.3778,36.3306,36.3495,28662.0
2023-07-25 13:30:00,38.54,38.57,38.53,38.54,26081.0,36.3495,36.3778,36.3401,36.3495,26081.0
2023-07-25 13:35:00,38.55,38.57,38.5,38.52,37886.0,36.3589,36.3778,36.3118,36.3306,37886.0
2023-07-25 13:40:00,38.51,38.55,38.48,38.55,52104.0,36.3212,36.3589,36.2929,36.3589,52104.0
2023-07-25 13:45:00,38.54,38.55,38.52,38.54,21851.0,36.3495,36.3589,36.3306,36.3495,21851.0
2023-07-25 13:50:00,38.53,38.54,38.48,38.52,54607.0,36.3401,36.3495,36.2929,36.3306,54607.0
2023-07-25 13:55:00,38.53,38.57,38.52,38.56,32008.0,36.3401,36.3778,36.3306,36.3684,32008.0
2023-07-25 14:00:00,38.55,38.56,38.53,38.54,33904.0,36.3589,36.3684,36.3401,36.3495,33904.0
2023-07-25 14:05:00,38.54,38.61,38.53,38.59,48777.0,36.3495,36.4155,36.3401,36.3967,48777.0
2023-07-25 14:10:00,38.58,38.59,38.56,38.59,28122.0,36.3872,36.3967,36.3684,36.3967,28122.0
2023-07-25 14:15:00,38.59,38.6,38.55,38.6,36882.0,36.3967,36.4061,36.3589,36.4061,36882.0
2023-07-25 14:20:00,38.6,38.6,38.55,38.56,72704.0,36.4061,36.4061,36.3589,36.3684,72704.0
2023-07-25 14:25:00,38.57,38.57,38.55,38.57,36500.0,36.3778,36.3778,36.3589,36.3778,36500.0
2023-07-25 14:30:00,38.57,38.62,38.57,38.62,51858.0,36.3778,36.4249,36.3778,36.4249,51858.0
2023-07-25 14:35:00,38.62,38.65,38.6,38.6,77203.0,36.4249,36.4532,36.4061,36.4061,77203.0
2023-07-25 14:40:00,38.61,38.62,38.57,38.62,40133.0,36.4155,36.4249,36.3778,36.4249,40133.0
2023-07-25 14:45:00,38.62,38.63,38.59,38.6,78807.0,36.4249,36.4344,36.3967,36.4061,78807.0
2023-07-25 14:50:00,38.59,38.6,38.55,38.57,26405.0,36.3967,36.4061,36.3589,36.3778,26405.0
2023-07-25 14:55:00,38.57,38.59,38.54,38.55,56566.0,36.3778,36.3967,36.3495,36.3589,56566.0
2023-07-25 15:00:00,38.55,38.6,38.55,38.58,43722.0,36.3589,36.4061,36.3589,36.3872,43722.0
2023-07-25 15:05:00,38.57,38.61,38.57,38.6,48901.0,36.3778,36.4155,36.3778,36.4061,48901.0
2023-07-25 15:10:00,38.61,38.66,38.58,38.65,56765.0,36.4155,36.4627,36.3872,36.4532,56765.0
2023-07-25 15:15:00,38.64,38.64,38.6,38.61,58021.0,36.4438,36.4438,36.4061,36.4155,58021.0
2023-07-25 15:20:00,38.6,38.65,38.6,38.63,52154.0,36.4061,36.4532,36.4061,36.4344,52154.0
2023-07-25 15:25:00,38.63,38.64,38.62,38.64,38460.0,36.4344,36.4438,36.4249,36.4438,38460.0
2023-07-25 15:30:00,38.64,38.66,38.6,38.63,125416.0,36.4438,36.4627,36.4061,36.4344,125416.0
2023-07-25 15:35:00,38.62,38.63,38.59,38.62,90784.0,36.4249,36.4344,36.3967,36.4249,90784.0
2023-07-25 15:40:00,38.62,38.64,38.59,38.61,109050.0,36.4249,36.4438,36.3967,36.4155,109050.0
2023-07-25 15:45:00,38.61,38.62,38.56,38.57,100492.0,36.4155,36.4249,36.3684,36.3778,100492.0
2023-07-25 15:50:00,38.57,38.57,38.52,38.52,247963.0,36.3778,36.3778,36.3306,36.3306,247963.0
2023-07-25 15:55:00,38.53,38.57,38.51,38.52,360914.0,36.3401,36.3778,36.3212,36.3306,360914.0
2023-07-26 09:30:00,38.18,38.7,38.18,38.7,222661.0,36.01,36.5004,36.01,36.5004,222661.0
2023-07-26 09:35:00,38.69,38.94,38.61,38.86,128313.0,36.491,36.7268,36.4155,36.6513,128313.0
2023-07-26 09:40:00,38.86,39.06,38.82,39.01,158479.0,36.6513,36.8399,36.6136,36.7928,158479.0
2023-07-26 09:45:00,39.01,39.08,38.88,38.93,130916.0,36.7928,36.8588,36.6702,36.7173,130916.0
2023-07-26 09:50:00,38.93,39.18,38.92,39.18,119186.0,36.7173,36.9531,36.7079,36.9531,119186.0
2023-07-26 09:55:00,39.18,39.22,39.1,39.21,150803.0,36.9531,36.9908,36.8777,36.9814,150803.0
2023-07-26 10:00:00,39.2,39.23,39.05,39.11,141164.0,36.972,37.0003,36.8305,36.8871,141164.0
2023-07-26 10:05:00,39.1,39.22,39.05,39.06,87470.0,36.8777,36.9908,36.8305,36.8399,87470.0
2023-07-26 10:10:00,39.07,39.13,39.03,39.03,89972.0,36.8494,36.906,36.8116,36.8116,89972.0
2023-07-26 10:15:00,39.03,39.19,38.92,38.95,229181.0,36.8116,36.9626,36.7079,36.7362,229181.0
2023-07-26 10:20:00,38.93,38.98,38.75,38.8,80345.0,36.7173,36.7645,36.5476,36.5947,80345.0
2023-07-26 10:25:00,38.81,38.84,38.73,38.84,96369.0,36.6041,36.6324,36.5287,36.6324,96369.0
2023-07-26 10:30:00,38.83,38.94,38.82,38.89,94032.0,36.623,36.7268,36.6136,36.6796,94032.0
2023-07-26 10:35:00,38.9,38.99,38.88,38.96,96553.0,36.689,36.7739,36.6702,36.7456,96553.0
2023-07-26 10:40:00,38.97,39.0,38.86,38.91,75018.0,36.7551,36.7833,36.6513,36.6985,75018.0
2023-07-26 10:45:00,38.91,39.0,38.88,38.91,105118.0,36.6985,36.7833,36.6702,36.6985,105118.0
2023-07-26 10:50:00,38.9,38.91,38.78,38.84,62014.0,36.689,36.6985,36.5759,36.6324,62014.0
2023-07-26 10:55:00,38.83,38.83,38.7,38.79,140699.0,36.623,36.623,36.5004,36.5853,140699.0
2023-07-26 11:00:00,38.78,38.84,38.73,38.83,94080.0,36.5759,36.6324,36.5287,36.623,94080.0
2023-07-26 11:05:00,38.84,38.84,38.73,38.74,68974.0,36.6324,36.6324,36.5287,36.5381,68974.0
2023-07-26 11:10:00,38.74,38.79,38.72,38.76,40567.0,36.5381,36.5853,36.5193,36.557,40567.0
2023-07-26 11:15:00,38.76,38.86,38.72,38.82,60250.0,36.557,36.6513,36.5193,36.6136,60250.0
2023-07-26 11:20:00,38.82,38.86,38.75,38.76,29744.0,36.6136,36.6513,36.5476,36.557,29744.0
2023-07-26 11:25:00,38.76,38.86,38.74,38.81,35613.0,36.557,36.6513,36.5381,36.6041,35613.0
2023-07-26 11:30:00,38.81,38.9,38.81,38.87,31858.0,36.6041,36.689,36.6041,36.6607,31858.0
2023-07-26 11:35:00,38.88,38.94,38.87,38.91,54986.0,36.6702,36.7268,36.6607,36.6985,54986.0
2023-07-26 11:40:00,38.91,39.02,38.91,39.02,109679.0,36.6985,36.8022,36.6985,36.8022,109679.0
2023-07-26 11:45:00,39.02,39.08,39.01,39.05,72988.0,36.8022,36.8588,36.7928,36.8305,72988.0
2023-07-26 11:50:00,39.04,39.09,39.04,39.08,36777.0,36.8211,36.8682,36.8211,36.8588,36777.0
2023-07-26 11:55:00,39.08,39.1,39.03,39.1,40259.0,36.8588,36.8777,36.8116,36.8777,40259.0
2023-07-26 12:00:00,39.09,39.1,39.03,39.08,35605.0,36.8682,36.8777,36.8116,36.8588,35605.0
2023-07-26 12:05:00,39.08,39.1,39.06,39.07,38416.0,36.8588,36.8777,36.8399,36.8494,38416.0
2023-07-26 12:10:00,39.07,39.14,39.05,39.14,39068.0,36.8494,36.9154,36.8305,36.9154,39068.0
2023-07-26 12:15:00,39.14,39.16,39.12,39.12,31173.0,36.9154,36.9343,36.8965,36.8965,31173.0
2023-07-26 12:20:00,39.13,39.15,39.11,39.12,41059.0,36.906,36.9248,36.8871,36.8965,41059.0
2023-07-26 12:25:00,39.12,39.14,39.09,39.1,40263.0,36.8965,36.9154,36.8682,36.8777,40263.0
2023-07-26 12:30:00,39.09,39.1,39.06,39.06,30325.0,36.8682,36.8777,36.8399,36.8399,30325.0
2023-07-26 12:35:00,39.06,39.1,39.02,39.08,25945.0,36.8399,36.8777,36.8022,36.8588,25945.0
2023-07-26 12:40:00,39.08,39.1,39.05,39.09,17576.0,36.8588,36.8777,36.8305,36.8682,17576.0
2023-07-26 12:45:00,39.09,39.13,39.07,39.13,23600.0,36.8682,36.906,36.8494,36.906,23600.0
2023-07-26 12:50:00,39.13,39.16,39.09,39.09,37712.0,36.906,36.9343,36.8682,36.8682,37712.0
2023-07-26 12:55:00,39.09,39.13,39.08,39.11,38272.0,36.8682,36.906,36.8588,36.8871,38272.0
2023-07-26 13:00:00,39.11,39.18,39.09,39.17,73429.0,36.8871,36.9531,36.8682,36.9437,73429.0
2023-07-26 13:05:00,39.17,39.18,39.13,39.15,43305.0,36.9437,36.9531,36.906,36.9248,43305.0
2023-07-26 13:10:00,39.15,39.16,39.12,39.15,87377.0,36.9248,36.9343,36.8965,36.9248,87377.0
2023-07-26 13:15:00,39.16,39.17,39.12,39.14,41752.0,36.9343,36.9437,36.8965,36.9154,41752.0
2023-07-26 13:20:00,39.14,39.15,39.08,39.11,61202.0,36.9154,36.9248,36.8588,36.8871,61202.0
2023-07-26 13:25:00,39.12,39.14,39.1,39.1,47096.0,36.8965,36.9154,36.8777,36.8777,47096.0
2023-07-26 13:30:00,39.08,39.09,39.02,39.05,44329.0,36.8588,36.8682,36.8022,36.8305,44329.0
2023-07-26 13:35:00,39.05,39.06,39.01,39.05,25909.0,36.8305,36.8399,36.7928,36.8305,25909.0
2023-07-26 13:40:00,39.05,39.07,39.02,39.06,25797.0,36.8305,36.8494,36.8022,36.8399,25797.0
2023-07-26 13:45:00,39.06,39.06,39.01,39.04,28913.0,36.8399,36.8399,36.7928,36.8211,28913.0
2023-07-26 13:50:00,39.04,39.05,38.99,39.0,33550.0,36.8211,36.8305,36.7739,36.7833,33550.0
2023-07-26 13:55:00,39.0,39.0,38.96,38.97,27054.0,36.7833,36.7833,36.7456,36.7551,27054.0
2023-07-26 14:00:00,38.96,39.06,38.94,39.05,80856.0,36.7456,36.8399,36.7268,36.8305,80856.0
2023-07-26 14:05:00,39.05,39.1,39.02,39.09,61434.0,36.8305,36.8777,36.8022,36.8682,61434.0
2023-07-26 14:10:00,39.07,39.1,38.98,38.98,43976.0,36.8494,36.8777,36.7645,36.7645,43976.0
2023-07-26 14:15:00,38.98,39.0,38.96,39.0,35920.0,36.7645,36.7833,36.7456,36.7833,35920.0
2023-07-26 14:20:00,39.0,39.02,38.98,38.98,14590.0,36.7833,36.8022,36.7645,36.7645,14590.0
2023-07-26 14:25:00,38.98,38.99,38.92,38.98,31924.0,36.7645,36.7739,36.7079,36.7645,31924.0
2023-07-26 14:30:00,38.98,39.03,38.96,39.01,38055.0,36.7645,36.8116,36.7456,36.7928,38055.0
2023-07-26 14:35:00,39.01,39.12,39.01,39.12,120416.0,36.7928,36.8965,36.7928,36.8965,120416.0
2023-07-26 14:40:00,39.11,39.22,39.08,39.2,132517.0,36.8871,36.9908,36.8588,36.972,132517.0
2023-07-26 14:45:00,39.21,39.23,39.08,39.13,60661.0,36.9814,37.0003,36.8588,36.906,60661.0
2023-07-26 14:50:00,39.12,39.17,39.08,39.14,38238.0,36.8965,36.9437,36.8588,36.9154,38238.0
2023-07-26 14:55:00,39.14,39.14,39.08,39.11,54415.0,36.9154,36.9154,36.8588,36.8871,54415.0
2023-07-26 15:00:00,39.12,39.13,39.03,39.08,31564.0,36.8965,36.906,36.8116,36.8588,31564.0
2023-07-26 15:05:00,39.08,39.09,38.92,38.94,104365.0,36.8588,36.8682,36.7079,36.7268,104365.0
2023-07-26 15:10:00,38.94,39.0,38.89,38.96,79101.0,36.7268,36.7833,36.6796,36.7456,79101.0
2023-07-26 15:15:00,38.96,38.99,38.92,38.97,61286.0,36.7456,36.7739,36.7079,36.7551,61286.0
2023-07-26 15:20:00,38.97,39.03,38.95,38.99,48054.0,36.7551,36.8116,36.7362,36.7739,48054.0
2023-07-26 15:25:00,38.99,39.04,38.97,39.01,35524.0,36.7739,36.8211,36.7551,36.7928,35524.0
2023-07-26 15:30:00,39.0,39.02,38.97,39.01,60417.0,36.7833,36.8022,36.7551,36.7928,60417.0
2023-07-26 15:35:00,39.01,39.04,38.98,39.02,42515.0,36.7928,36.8211,36.7645,36.8022,42515.0
2023-07-26 15:40:00,39.02,39.06,39.01,39.05,74371.0,36.8022,36.8399,36.7928,36.8305,74371.0
2023-07-26 15:45:00,39.05,39.07,38.91,38.91,102004.0,36.8305,36.8494,36.6985,36.6985,102004.0
2023-07-26 15:50:00,38.91,39.04,38.88,39.04,279258.0,36.6985,36.8211,36.6702,36.8211,279258.0
2023-07-26 15:55:00,39.04,39.13,39.01,39.13,611186.0,36.8211,36.906,36.7928,36.906,611186.0
2023-07-27 09:30:00,38.87,39.0,38.37,38.38,412138.0,36.6607,36.7833,36.1892,36.1986,412138.0
2023-07-27 09:35:00,38.38,38.51,38.28,38.3,248792.0,36.1986,36.3212,36.1043,36.1231,248792.0
2023-07-27 09:40:00,38.3,38.52,38.25,38.4,285673.0,36.1231,36.3306,36.076,36.2175,285673.0
2023-07-27 09:45:00,38.4,38.4,38.05,38.08,315079.0,36.2175,36.2175,35.8873,35.9156,315079.0
2023-07-27 09:50:00,38.08,38.37,38.05,38.36,140427.0,35.9156,36.1892,35.8873,36.1797,140427.0
2023-07-27 09:55:00,38.35,38.39,38.27,38.36,106121.0,36.1703,36.208,36.0948,36.1797,106121.0
2023-07-27 10:00:00,38.37,38.39,38.23,38.25,119326.0,36.1892,36.208,36.0571,36.076,119326.0
2023-07-27 10:05:00,38.25,38.35,38.15,38.34,127313.0,36.076,36.1703,35.9817,36.1609,127313.0
2023-07-27 10:10:00,38.34,38.42,38.31,38.41,87606.0,36.1609,36.2363,36.1326,36.2269,87606.0
2023-07-27 10:15:00,38.41,38.53,38.41,38.43,155822.0,36.2269,36.3401,36.2269,36.2457,155822.0
2023-07-27 10:20:00,38.43,38.55,38.38,38.52,122663.0,36.2457,36.3589,36.1986,36.3306,122663.0
2023-07-27 10:25:00,38.52,38.53,38.39,38.4,72619.0,36.3306,36.3401,36.208,36.2175,72619.0
2023-07-27 10:30:00,38.4,38.46,38.35,38.46,73784.0,36.2175,36.274,36.1703,36.274,73784.0
2023-07-27 10:35:00,38.47,38.52,38.41,38.5,74770.0,36.2835,36.3306,36.2269,36.3118,74770.0
2023-07-27 10:40:00,38.49,38.55,38.46,38.48,168227.0,36.3023,36.3589,36.274,36.2929,168227.0
2023-07-27 10:45:00,38.47,38.57,38.45,38.55,73355.0,36.2835,36.3778,36.2646,36.3589,73355.0
2023-07-27 10:50:00,38.53,38.55,38.43,38.44,96875.0,36.3401,36.3589,36.2457,36.2552,96875.0
2023-07-27 10:55:00,38.44,38.49,38.43,38.47,65510.0,36.2552,36.3023,36.2457,36.2835,65510.0
2023-07-27 11:00:00,38.49,38.55,38.48,38.51,88738.0,36.3023,36.3589,36.2929,36.3212,88738.0
2023-07-27 11:05:00,38.51,38.52,38.47,38.48,78808.0,36.3212,36.3306,36.2835,36.2929,78808.0
2023-07-27 11:10:00,38.48,38.5,38.45,38.47,51463.0,36.2929,36.3118,36.2646,36.2835,51463.0
2023-07-27 11:15:00,38.48,38.55,38.46,38.53,74910.0,36.2929,36.3589,36.274,36.3401,74910.0
2023-07-27 11:20:00,38.54,38.56,38.46,38.54,50429.0,36.3495,36.3684,36.274,36.3495,50429.0
2023-07-27 11:25:00,38.54,38.55,38.45,38.54,41817.0,36.3495,36.3589,36.2646,36.3495,41817.0
2023-07-27 11:30:00,38.55,38.7,38.55,38.7,107469.0,36.3589,36.5004,36.3589,36.5004,107469.0
2023-07-27 11:35:00,38.69,38.72,38.66,38.71,62345.0,36.491,36.5193,36.4627,36.5098,62345.0
2023-07-27 11:40:00,38.71,38.78,38.63,38.64,114397.0,36.5098,36.5759,36.4344,36.4438,114397.0
2023-07-27 11:45:00,38.64,38.72,38.6,38.66,63833.0,36.4438,36.5193,36.4061,36.4627,63833.0
2023-07-27 11:50:00,38.67,38.73,38.65,38.66,61652.0,36.4721,36.5287,36.4532,36.4627,61652.0
2023-07-27 11:55:00,38.66,38.71,38.65,38.66,263416.0,36.4627,36.5098,36.4532,36.4627,263416.0
2023-07-27 12:00:00,38.65,38.67,38.62,38.63,86145.0,36.4532,36.4721,36.4249,36.4344,86145.0
2023-07-27 12:05:00,38.63,38.63,38.56,38.58,55176.0,36.4344,36.4344,36.3684,36.3872,55176.0
2023-07-27 12:10:00,38.58,38.64,38.55,38.59,47872.0,36.3872,36.4438,36.3589,36.3967,47872.0
2023-07-27 12:15:00,38.6,38.61,38.57,38.6,65406.0,36.4061,36.4155,36.3778,36.4061,65406.0
2023-07-27 12:20:00,38.6,38.66,38.57,38.66,98049.0,36.4061,36.4627,36.3778,36.4627,98049.0
2023-07-27 12:25:00,38.66,38.72,38.66,38.69,44971.0,36.4627,36.5193,36.4627,36.491,44971.0
2023-07-27 12:30:00,38.69,38.72,38.67,38.72,154650.0,36.491,36.5193,36.4721,36.5193,154650.0
2023-07-27 12:35:00,38.72,38.74,38.7,38.72,126932.0,36.5193,36.5381,36.5004,36.5193,126932.0
2023-07-27 12:40:00,38.72,38.77,38.7,38.75,78244.0,36.5193,36.5664,36.5004,36.5476,78244.0
2023-07-27 12:45:00,38.76,38.82,38.73,38.77,138267.0,36.557,36.6136,36.5287,36.5664,138267.0
2023-07-27 12:50:00,38.78,38.79,38.71,38.72,47600.0,36.5759,36.5853,36.5098,36.5193,47600.0
2023-07-27 12:55:00,38.72,38.79,38.71,38.78,43828.0,36.5193,36.5853,36.5098,36.5759,43828.0
2023-07-27 13:00:00,38.78,38.82,38.75,38.76,46561.0,36.5759,36.6136,36.5476,36.557,46561.0
2023-07-27 13:05:00,38.75,38.76,38.63,38.7,64046.0,36.5476,36.557,36.4344,36.5004,64046.0
2023-07-27 13:10:00,38.69,38.76,38.66,38.74,53911.0,36.491,36.557,36.4627,36.5381,53911.0
2023-07-27 13:15:00,38.73,38.74,38.61,38.62,31629.0,36.5287,36.5381,36.4155,36.4249,31629.0
2023-07-27 13:20:00,38.61,38.63,38.57,38.59,51734.0,36.4155,36.4344,36.3778,36.3967,51734.0
2023-07-27 13:25:00,38.59,38.63,38.57,38.61,49864.0,36.3967,36.4344,36.3778,36.4155,49864.0
2023-07-27 13:30:00,38.6,38.6,38.52,38.53,52961.0,36.4061,36.4061,36.3306,36.3401,52961.0
2023-07-27 13:35:00,38.52,38.53,38.48,38.48,33260.0,36.3306,36.3401,36.2929,36.2929,33260.0
2023-07-27 13:40:00,38.49,38.54,38.47,38.48,59483.0,36.3023,36.3495,36.2835,36.2929,59483.0
2023-07-27 13:45:00,38.48,38.48,38.44,38.45,37907.0,36.2929,36.2929,36.2552,36.2646,37907.0
2023-07-27 13:50:00,38.45,38.46,38.34,38.36,62922.0,36.2646,36.274,36.1609,36.1797,62922.0
2023-07-27 13:55:00,38.37,38.38,38.26,38.29,107136.0,36.1892,36.1986,36.0854,36.1137,107136.0
2023-07-27 14:00:00,38.28,38.28,38.18,38.2,119051.0,36.1043,36.1043,36.01,36.0288,119051.0
2023-07-27 14:05:00,38.2,38.21,38.1,38.11,90274.0,36.0288,36.0383,35.9345,35.9439,90274.0
2023-07-27 14:10:00,38.11,38.11,38.01,38.02,129727.0,35.9439,35.9439,35.8496,35.8591,129727.0
2023-07-27 14:15:00,38.02,38.07,38.01,38.05,81564.0,35.8591,35.9062,35.8496,35.8873,81564.0
2023-07-27 14:20:00,38.05,38.12,38.04,38.05,79638.0,35.8873,35.9534,35.8779,35.8873,79638.0
2023-07-27 14:25:00,38.05,38.07,37.93,37.94,143184.0,35.8873,35.9062,35.7742,35.7836,143184.0
2023-07-27 14:30:00,37.94,37.98,37.87,37.88,123184.0,35.7836,35.8213,35.7176,35.727,123184.0
2023-07-27 14:35:00,37.89,37.9,37.79,37.81,112043.0,35.7364,35.7459,35.6421,35.661,112043.0
2023-07-27 14:40:00,37.82,37.86,37.77,37.84,126300.0,35.6704,35.7081,35.6233,35.6893,126300.0
2023-07-27 14:45:00,37.83,37.88,37.8,37.84,102843.0,35.6798,35.727,35.6516,35.6893,102843.0
2023-07-27 14:50:00,37.83,37.86,37.79,37.86,75205.0,35.6798,35.7081,35.6421,35.7081,75205.0
2023-07-27 14:55:00,37.85,37.87,37.81,37.84,96791.0,35.6987,35.7176,35.661,35.6893,96791.0
2023-07-27 15:00:00,37.84,37.87,37.82,37.85,85268.0,35.6893,35.7176,35.6704,35.6987,85268.0
2023-07-27 15:05:00,37.85,37.9,37.81,37.9,85079.0,35.6987,35.7459,35.661,35.7459,85079.0
2023-07-27 15:10:00,37.9,37.95,37.9,37.95,97693.0,35.7459,35.793,35.7459,35.793,97693.0
2023-07-27 15:15:00,37.94,38.01,37.93,37.98,122098.0,35.7836,35.8496,35.7742,35.8213,122098.0
2023-07-27 15:20:00,37.98,38.01,37.96,37.98,95232.0,35.8213,35.8496,35.8025,35.8213,95232.0
2023-07-27 15:25:00,37.98,38.02,37.97,37.99,125678.0,35.8213,35.8591,35.8119,35.8308,125678.0
2023-07-27 15:30:00,37.98,38.1,37.98,38.06,197780.0,35.8213,35.9345,35.8213,35.8968,197780.0
2023-07-27 15:35:00,38.06,38.07,37.97,37.98,197478.0,35.8968,35.9062,35.8119,35.8213,197478.0
2023-07-27 15:40:00,37.98,38.01,37.95,37.95,108761.0,35.8213,35.8496,35.793,35.793,108761.0
2023-07-27 15:45:00,37.95,37.97,37.88,37.96,199044.0,35.793,35.8119,35.727,35.8025,199044.0
2023-07-27 15:50:00,37.96,38.08,37.94,38.05,364670.0,35.8025,35.9156,35.7836,35.8873,364670.0
2023-07-27 15:55:00,38.05,38.05,37.94,37.96,686305.0,35.8873,35.8873,35.7836,35.8025,686305.0
2023-07-28 09:30:00,39.51,39.67,39.33,39.53,851633.0,37.2644,37.4153,37.0946,37.2832,851633.0
2023-07-28 09:35:00,39.54,39.79,39.5,39.58,550422.0,37.2927,37.5284,37.2549,37.3304,550422.0
2023-07-28 09:40:00,39.59,39.88,39.45,39.79,559236.0,37.3398,37.6133,37.2078,37.5284,559236.0
2023-07-28 09:45:00,39.78,40.15,39.7,40.13,699200.0,37.519,37.868,37.4436,37.8491,699200.0
2023-07-28 09:50:00,40.13,40.2,39.97,40.04,439566.0,37.8491,37.9151,37.6982,37.7642,439566.0
2023-07-28 09:55:00,40.05,40.1,39.89,39.91,351478.0,37.7737,37.8208,37.6228,37.6416,351478.0
2023-07-28 10:00:00,39.91,40.2,39.91,40.07,525506.0,37.6416,37.9151,37.6416,37.7925,525506.0
2023-07-28 10:05:00,40.06,40.19,40.05,40.09,321581.0,37.7831,37.9057,37.7737,37.8114,321581.0
2023-07-28 10:10:00,40.09,40.28,40.08,40.27,252793.0,37.8114,37.9906,37.802,37.9812,252793.0
2023-07-28 10:15:00,40.27,40.33,40.21,40.33,367314.0,37.9812,38.0378,37.9246,38.0378,367314.0
2023-07-28 10:20:00,40.32,40.34,40.16,40.25,194204.0,38.0283,38.0472,37.8774,37.9623,194204.0
2023-07-28 10:25:00,40.25,40.25,39.97,39.98,183445.0,37.9623,37.9623,37.6982,37.7076,183445.0
2023-07-28 10:30:00,39.98,40.19,39.95,40.19,174503.0,37.7076,37.9057,37.6794,37.9057,174503.0
2023-07-28 10:35:00,40.19,40.21,40.09,40.09,192958.0,37.9057,37.9246,37.8114,37.8114,192958.0
2023-07-28 10:40:00,40.09,40.13,40.02,40.07,147231.0,37.8114,37.8491,37.7454,37.7925,147231.0
2023-07-28 10:45:00,40.06,40.09,39.98,40.04,110562.0,37.7831,37.8114,37.7076,37.7642,110562.0
2023-07-28 10:50:00,40.04,40.08,39.86,39.89,118421.0,37.7642,37.802,37.5945,37.6228,118421.0
2023-07-28 10:55:00,39.89,40.01,39.86,40.01,177401.0,37.6228,37.7359,37.5945,37.7359,177401.0
2023-07-28 11:00:00,40.01,40.03,39.93,39.97,192397.0,37.7359,37.7548,37.6605,37.6982,192397.0
2023-07-28 11:05:00,39.98,40.18,39.97,40.18,146349.0,37.7076,37.8963,37.6982,37.8963,146349.0
2023-07-28 11:10:00,40.17,40.23,40.15,40.2,109427.0,37.8869,37.9434,37.868,37.9151,109427.0
2023-07-28 11:15:00,40.2,40.23,40.16,40.21,75582.0,37.9151,37.9434,37.8774,37.9246,75582.0
2023-07-28 11:20:00,40.22,40.29,40.2,40.26,203443.0,37.934,38.0,37.9151,37.9717,203443.0
2023-07-28 11:25:00,40.25,40.41,40.25,40.31,301221.0,37.9623,38.1132,37.9623,38.0189,301221.0
2023-07-28 11:30:00,40.32,40.42,40.31,40.39,187031.0,38.0283,38.1226,38.0189,38.0943,187031.0
2023-07-28 11:35:00,40.39,40.6,40.39,40.6,253316.0,38.0943,38.2924,38.0943,38.2924,253316.0
2023-07-28 11:40:00,40.59,40.63,40.51,40.59,289307.0,38.283,38.3207,38.2075,38.283,289307.0
2023-07-28 11:45:00,40.58,40.59,40.5,40.55,223322.0,38.2735,38.283,38.1981,38.2453,223322.0
2023-07-28 11:50:00,40.55,40.6,40.51,40.58,93697.0,38.2453,38.2924,38.2075,38.2735,93697.0
2023-07-28 11:55:00,40.59,40.69,40.54,40.57,224258.0,38.283,38.3773,38.2358,38.2641,224258.0
2023-07-28 12:00:00,40.59,40.61,40.51,40.55,133478.0,38.283,38.3018,38.2075,38.2453,133478.0
2023-07-28 12:05:00,40.54,40.54,40.44,40.47,143417.0,38.2358,38.2358,38.1415,38.1698,143417.0
2023-07-28 12:10:00,40.47,40.48,40.39,40.45,120954.0,38.1698,38.1792,38.0943,38.1509,120954.0
2023-07-28 12:15:00,40.44,40.48,40.37,40.46,66559.0,38.1415,38.1792,38.0755,38.1604,66559.0
2023-07-28 12:20:00,40.46,40.54,40.45,40.48,133571.0,38.1604,38.2358,38.1509,38.1792,133571.0
2023-07-28 12:25:00,40.48,40.55,40.42,40.53,208013.0,38.1792,38.2453,38.1226,38.2264,208013.0
2023-07-28 12:30:00,40.53,40.61,40.52,40.61,81731.0,38.2264,38.3018,38.217,38.3018,81731.0
2023-07-28 12:35:00,40.61,40.63,40.52,40.53,172362.0,38.3018,38.3207,38.217,38.2264,172362.0
2023-07-28 12:40:00,40.52,40.53,40.44,40.44,45757.0,38.217,38.2264,38.1415,38.1415,45757.0
2023-07-28 12:45:00,40.45,40.47,40.35,40.36,70486.0,38.1509,38.1698,38.0566,38.0661,70486.0
2023-07-28 12:50:00,40.36,40.44,40.35,40.4,64036.0,38.0661,38.1415,38.0566,38.1038,64036.0
2023-07-28 12:55:00,40.4,40.4,40.32,40.34,134841.0,38.1038,38.1038,38.0283,38.0472,134841.0
2023-07-28 13:00:00,40.34,40.4,40.28,40.4,209124.0,38.0472,38.1038,37.9906,38.1038,209124.0
2023-07-28 13:05:00,40.4,40.49,40.36,40.4,96071.0,38.1038,38.1887,38.0661,38.1038,96071.0
2023-07-28 13:10:00,40.4,40.45,40.38,40.42,45801.0,38.1038,38.1509,38.0849,38.1226,45801.0
2023-07-28 13:15:00,40.41,40.42,40.35,40.38,26933.0,38.1132,38.1226,38.0566,38.0849,26933.0
2023-07-28 13:20:00,40.38,40.43,40.32,40.41,176898.0,38.0849,38.1321,38.0283,38.1132,176898.0
2023-07-28 13:25:00,40.41,40.49,40.4,40.49,55308.0,38.1132,38.1887,38.1038,38.1887,55308.0
2023-07-28 13:30:00,40.48,40.49,40.41,40.43,38463.0,38.1792,38.1887,38.1132,38.1321,38463.0
2023-07-28 13:35:00,40.43,40.48,40.42,40.46,45854.0,38.1321,38.1792,38.1226,38.1604,45854.0
2023-07-28 13:40:00,40.46,40.5,40.44,40.46,60351.0,38.1604,38.1981,38.1415,38.1604,60351.0
2023-07-28 13:45:00,40.46,40.47,40.41,40.47,45583.0,38.1604,38.1698,38.1132,38.1698,45583.0
2023-07-28 13:50:00,40.46,40.58,40.45,40.57,63140.0,38.1604,38.2735,38.1509,38.2641,63140.0
2023-07-28 13:55:00,40.58,40.64,40.57,40.64,66579.0,38.2735,38.3301,38.2641,38.3301,66579.0
2023-07-28 14:00:00,40.64,40.68,40.63,40.67,84155.0,38.3301,38.3679,38.3207,38.3584,84155.0
2023-07-28 14:05:00,40.67,40.69,40.62,40.62,85693.0,38.3584,38.3773,38.3113,38.3113,85693.0
2023-07-28 14:10:00,40.63,40.64,40.55,40.56,81540.0,38.3207,38.3301,38.2453,38.2547,81540.0
2023-07-28 14:15:00,40.57,40.57,40.52,40.55,58703.0,38.2641,38.2641,38.217,38.2453,58703.0
2023-07-28 14:20:00,40.55,40.6,40.51,40.54,103477.0,38.2453,38.2924,38.2075,38.2358,103477.0
2023-07-28 14:25:00,40.53,40.6,40.53,40.59,77387.0,38.2264,38.2924,38.2264,38.283,77387.0
2023-07-28 14:30:00,40.58,40.59,40.53,40.56,52486.0,38.2735,38.283,38.2264,38.2547,52486.0
2023-07-28 14:35:00,40.56,40.56,40.47,40.5,114156.0,38.2547,38.2547,38.1698,38.1981,114156.0
2023-07-28 14:40:00,40.49,40.56,40.49,40.53,67785.0,38.1887,38.2547,38.1887,38.2264,67785.0
2023-07-28 14:45:00,40.53,40.54,40.43,40.45,109320.0,38.2264,38.2358,38.1321,38.1509,109320.0
2023-07-28 14:50:00,40.45,40.55,40.43,40.53,73339.0,38.1509,38.2453,38.1321,38.2264,73339.0
2023-07-28 14:55:00,40.52,40.55,40.5,40.52,38945.0,38.217,38.2453,38.1981,38.217,38945.0
2023-07-28 15:00:00,40.53,40.57,40.48,40.54,130923.0,38.2264,38.2641,38.1792,38.2358,130923.0
2023-07-28 15:05:00,40.54,40.59,40.54,40.58,61936.0,38.2358,38.283,38.2358,38.2735,61936.0
2023-07-28 15:10:00,40.58,40.6,40.56,40.57,60664.0,38.2735,38.2924,38.2547,38.2641,60664.0
2023-07-28 15:15:00,40.57,40.61,40.56,40.59,81595.0,38.2641,38.3018,38.2547,38.283,81595.0
2023-07-28 15:20:00,40.59,40.64,40.58,40.59,238062.0,38.283,38.3301,38.2735,38.283,238062.0
2023-07-28 15:25:00,40.58,40.61,40.56,40.56,83617.0,38.2735,38.3018,38.2547,38.2547,83617.0
2023-07-28 15:30:00,40.55,40.56,40.52,40.54,156191.0,38.2453,38.2547,38.217,38.2358,156191.0
2023-07-28 15:35:00,40.54,40.55,40.48,40.48,138575.0,38.2358,38.2453,38.1792,38.1792,138575.0
2023-07-28 15:40:00,40.48,40.53,40.47,40.52,135096.0,38.1792,38.2264,38.1698,38.217,135096.0
2023-07-28 15:45:00,40.52,40.54,40.47,40.47,138557.0,38.217,38.2358,38.1698,38.1698,138557.0
2023-07-28 15:50:00,40.47,40.55,40.46,40.51,372515.0,38.1698,38.2453,38.1604,38.2075,372515.0
2023-07-28 15:55:00,40.51,40.55,40.47,40.55,421449.0,38.2075,38.2453,38.1698,38.2453,421449.0
2023-07-31 09:30:00,41.08,41.27,40.77,41.02,648935.0,38.7451,38.9243,38.4527,38.6885,648935.0
2023-07-31 09:35:00,41.02,41.27,40.98,41.27,253833.0,38.6885,38.9243,38.6508,38.9243,253833.0
2023-07-31 09:40:00,41.26,41.7,41.19,41.69,309985.0,38.9149,39.3299,38.8489,39.3205,309985.0
2023-07-31 09:45:00,41.69,41.95,41.68,41.93,452457.0,39.3205,39.5657,39.311,39.5468,452457.0
2023-07-31 09:50:00,41.94,41.96,41.6,41.61,288650.0,39.5562,39.5751,39.2356,39.245,288650.0
2023-07-31 09:55:00,41.61,41.62,41.36,41.49,235554.0,39.245,39.2544,39.0092,39.1318,235554.0
2023-07-31 10:00:00,41.5,41.61,41.39,41.54,170856.0,39.1413,39.245,39.0375,39.179,170856.0
2023-07-31 10:05:00,41.54,41.69,41.53,41.66,238470.0,39.179,39.3205,39.1696,39.2922,238470.0
2023-07-31 10:10:00,41.66,41.68,41.32,41.37,189547.0,39.2922,39.311,38.9715,39.0186,189547.0
2023-07-31 10:15:00,41.36,41.41,41.31,41.34,134902.0,39.0092,39.0564,38.9621,38.9904,134902.0
2023-07-31 10:20:00,41.36,41.42,41.25,41.31,199629.0,39.0092,39.0658,38.9055,38.9621,199629.0
2023-07-31 10:25:00,41.27,41.42,41.27,41.33,131522.0,38.9243,39.0658,38.9243,38.9809,131522.0
2023-07-31 10:30:00,41.33,41.39,41.29,41.37,155105.0,38.9809,39.0375,38.9432,39.0186,155105.0
2023-07-31 10:35:00,41.36,41.4,41.26,41.27,127754.0,39.0092,39.0469,38.9149,38.9243,127754.0
2023-07-31 10:40:00,41.26,41.37,41.26,41.31,99391.0,38.9149,39.0186,38.9149,38.9621,99391.0
2023-07-31 10:45:00,41.31,41.44,41.3,41.44,87927.0,38.9621,39.0847,38.9526,39.0847,87927.0
2023-07-31 10:50:00,41.43,41.66,41.39,41.65,223014.0,39.0752,39.2922,39.0375,39.2827,223014.0
2023-07-31 10:55:00,41.65,41.81,41.62,41.73,157809.0,39.2827,39.4336,39.2544,39.3582,157809.0
2023-07-31 11:00:00,41.73,41.78,41.63,41.64,177488.0,39.3582,39.4053,39.2639,39.2733,177488.0
2023-07-31 11:05:00,41.65,41.67,41.51,41.57,90492.0,39.2827,39.3016,39.1507,39.2073,90492.0
2023-07-31 11:10:00,41.57,41.59,41.51,41.55,68419.0,39.2073,39.2261,39.1507,39.1884,68419.0
2023-07-31 11:15:00,41.55,41.58,41.51,41.55,78644.0,39.1884,39.2167,39.1507,39.1884,78644.0
2023-07-31 11:20:00,41.54,41.57,41.5,41.51,85938.0,39.179,39.2073,39.1413,39.1507,85938.0
2023-07-31 11:25:00,41.51,41.59,41.44,41.57,122451.0,39.1507,39.2261,39.0847,39.2073,122451.0
2023-07-31 11:30:00,41.58,41.69,41.42,41.5,113390.0,39.2167,39.3205,39.0658,39.1413,113390.0
2023-07-31 11:35:00,41.5,41.59,41.46,41.48,112393.0,39.1413,39.2261,39.1035,39.1224,112393.0
2023-07-31 11:40:00,41.48,41.56,41.45,41.53,56953.0,39.1224,39.1978,39.0941,39.1696,56953.0
2023-07-31 11:45:00,41.53,41.62,41.52,41.52,109590.0,39.1696,39.2544,39.1601,39.1601,109590.0
2023-07-31 11:50:00,41.52,41.54,41.46,41.48,82019.0,39.1601,39.179,39.1035,39.1224,82019.0
2023-07-31 11:55:00,41.49,41.55,41.48,41.54,56935.0,39.1318,39.1884,39.1224,39.179,56935.0
2023-07-31 12:00:00,41.54,41.58,41.53,41.55,43520.0,39.179,39.2167,39.1696,39.1884,43520.0
2023-07-31 12:05:00,41.55,41.56,41.52,41.55,33851.0,39.1884,39.1978,39.1601,39.1884,33851.0
2023-07-31 12:10:00,41.55,41.59,41.53,41.55,96645.0,39.1884,39.2261,39.1696,39.1884,96645.0
2023-07-31 12:15:00,41.54,41.58,41.5,41.51,95949.0,39.179,39.2167,39.1413,39.1507,95949.0
2023-07-31 12:20:00,41.51,41.55,41.49,41.54,60698.0,39.1507,39.1884,39.1318,39.179,60698.0
2023-07-31 12:25:00,41.54,41.57,41.53,41.56,50622.0,39.179,39.2073,39.1696,39.1978,50622.0
2023-07-31 12:30:00,41.56,41.56,41.52,41.53,39959.0,39.1978,39.1978,39.1601,39.1696,39959.0
2023-07-31 12:35:00,41.53,41.57,41.51,41.55,51466.0,39.1696,39.2073,39.1507,39.1884,51466.0
2023-07-31 12:40:00,41.55,41.57,41.51,41.52,42284.0,39.1884,39.2073,39.1507,39.1601,42284.0
2023-07-31 12:45:00,41.52,41.56,41.49,41.5,50031.0,39.1601,39.1978,39.1318,39.1413,50031.0
2023-07-31 12:50:00,41.5,41.5,41.41,41.43,64884.0,39.1413,39.1413,39.0564,39.0752,64884.0
2023-07-31 12:55:00,41.42,41.45,41.4,41.44,72324.0,39.0658,39.0941,39.0469,39.0847,72324.0
2023-07-31 13:00:00,41.44,41.45,41.38,41.4,57335.0,39.0847,39.0941,39.0281,39.0469,57335.0
2023-07-31 13:05:00,41.39,41.47,41.37,41.44,57690.0,39.0375,39.113,39.0186,39.0847,57690.0
2023-07-31 13:10:00,41.45,41.51,41.43,41.5,56273.0,39.0941,39.1507,39.0752,39.1413,56273.0
2023-07-31 13:15:00,41.51,41.51,41.37,41.4,73725.0,39.1507,39.1507,39.0186,39.0469,73725.0
2023-07-31 13:20:00,41.4,41.43,41.39,41.41,108095.0,39.0469,39.0752,39.0375,39.0564,108095.0
2023-07-31 13:25:00,41.41,41.43,41.38,41.4,78764.0,39.0564,39.0752,39.0281,39.0469,78764.0
2023-07-31 13:30:00,41.4,41.48,41.4,41.46,38904.0,39.0469,39.1224,39.0469,39.1035,38904.0
2023-07-31 13:35:00,41.46,41.49,41.46,41.47,31978.0,39.1035,39.1318,39.1035,39.113,31978.0
2023-07-31 13:40:00,41.46,41.47,41.42,41.44,34079.0,39.1035,39.113,39.0658,39.0847,34079.0
2023-07-31 13:45:00,41.44,41.49,41.43,41.48,38065.0,39.0847,39.1318,39.0752,39.1224,38065.0
2023-07-31 13:50:00,41.48,41.48,41.41,41.43,80063.0,39.1224,39.1224,39.0564,39.0752,80063.0
2023-07-31 13:55:00,41.43,41.48,41.43,41.47,45246.0,39.0752,39.1224,39.0752,39.113,45246.0
2023-07-31 14:00:00,41.48,41.56,41.48,41.49,62023.0,39.1224,39.1978,39.1224,39.1318,62023.0
2023-07-31 14:05:00,41.48,41.5,41.45,41.45,50960.0,39.1224,39.1413,39.0941,39.0941,50960.0
2023-07-31 14:10:00,41.46,41.46,41.41,41.41,32930.0,39.1035,39.1035,39.0564,39.0564,32930.0
2023-07-31 14:15:00,41.41,41.44,41.41,41.44,50705.0,39.0564,39.0847,39.0564,39.0847,50705.0
2023-07-31 14:20:00,41.43,41.43,41.4,41.41,39712.0,39.0752,39.0752,39.0469,39.0564,39712.0
2023-07-31 14:25:00,41.41,41.45,41.41,41.44,29580.0,39.0564,39.0941,39.0564,39.0847,29580.0
2023-07-31 14:30:00,41.44,41.48,41.43,41.48,43580.0,39.0847,39.1224,39.0752,39.1224,43580.0
2023-07-31 14:35:00,41.48,41.52,41.45,41.48,65437.0,39.1224,39.1601,39.0941,39.1224,65437.0
2023-07-31 14:40:00,41.48,41.52,41.48,41.48,42540.0,39.1224,39.1601,39.1224,39.1224,42540.0
2023-07-31 14:45:00,41.48,41.53,41.47,41.52,175309.0,39.1224,39.1696,39.113,39.1601,175309.0
2023-07-31 14:50:00,41.52,41.57,41.5,41.57,79324.0,39.1601,39.2073,39.1413,39.2073,79324.0
2023-07-31 14:55:00,41.57,41.57,41.54,41.55,46964.0,39.2073,39.2073,39.179,39.1884,46964.0
2023-07-31 15:00:00,41.55,41.6,41.54,41.59,68682.0,39.1884,39.2356,39.179,39.2261,68682.0
2023-07-31 15:05:00,41.58,41.59,41.51,41.54,55512.0,39.2167,39.2261,39.1507,39.179,55512.0
2023-07-31 15:10:00,41.54,41.57,41.52,41.55,40272.0,39.179,39.2073,39.1601,39.1884,40272.0
2023-07-31 15:15:00,41.55,41.57,41.52,41.52,64169.0,39.1884,39.2073,39.1601,39.1601,64169.0
2023-07-31 15:20:00,41.53,41.55,41.51,41.53,62674.0,39.1696,39.1884,39.1507,39.1696,62674.0
2023-07-31 15:25:00,41.52,41.56,41.52,41.56,77080.0,39.1601,39.1978,39.1601,39.1978,77080.0
2023-07-31 15:30:00,41.55,41.57,41.49,41.51,70288.0,39.1884,39.2073,39.1318,39.1507,70288.0
2023-07-31 15:35:00,41.51,41.53,41.47,41.5,84704.0,39.1507,39.1696,39.113,39.1413,84704.0
2023-07-31 15:40:00,41.51,41.53,41.47,41.47,109823.0,39.1507,39.1696,39.113,39.113,109823.0
2023-07-31 15:45:00,41.47,41.48,41.35,41.36,165382.0,39.113,39.1224,38.9998,39.0092,165382.0
2023-07-31 15:50:00,41.35,41.37,41.28,41.29,296405.0,38.9998,39.0186,38.9338,38.9432,296405.0
2023-07-31 15:55:00,41.28,41.35,41.26,41.32,581222.0,38.9338,38.9998,38.9149,38.9715,581222.0
2023-08-01 09:30:00,40.42,40.47,40.18,40.2,425796.0,38.1226,38.1698,37.8963,37.9151,425796.0
2023-08-01 09:35:00,40.2,40.43,40.13,40.31,511919.0,37.9151,38.1321,37.8491,38.0189,511919.0
2023-08-01 09:40:00,40.32,40.46,40.22,40.23,413436.0,38.0283,38.1604,37.934,37.9434,413436.0
2023-08-01 09:45:00,40.24,40.36,40.15,40.36,442157.0,37.9529,38.0661,37.868,38.0661,442157.0
2023-08-01 09:50:00,40.36,40.55,40.33,40.53,116143.0,38.0661,38.2453,38.0378,38.2264,116143.0
2023-08-01 09:55:00,40.53,40.59,40.42,40.46,154249.0,38.2264,38.283,38.1226,38.1604,154249.0
2023-08-01 10:00:00,40.46,40.7,40.46,40.63,243187.0,38.1604,38.3867,38.1604,38.3207,243187.0
2023-08-01 10:05:00,40.61,40.74,40.55,40.63,163004.0,38.3018,38.4245,38.2453,38.3207,163004.0
2023-08-01 10:10:00,40.63,40.67,40.52,40.53,71950.0,38.3207,38.3584,38.217,38.2264,71950.0
2023-08-01 10:15:00,40.53,40.57,40.41,40.42,46991.0,38.2264,38.2641,38.1132,38.1226,46991.0
2023-08-01 10:20:00,40.42,40.57,40.42,40.53,61535.0,38.1226,38.2641,38.1226,38.2264,61535.0
2023-08-01 10:25:00,40.54,40.68,40.53,40.64,93124.0,38.2358,38.3679,38.2264,38.3301,93124.0
2023-08-01 10:30:00,40.63,40.72,40.57,40.71,83276.0,38.3207,38.4056,38.2641,38.3962,83276.0
2023-08-01 10:35:00,40.71,40.81,40.7,40.71,89260.0,38.3962,38.4905,38.3867,38.3962,89260.0
2023-08-01 10:40:00,40.71,40.72,40.55,40.55,37761.0,38.3962,38.4056,38.2453,38.2453,37761.0
2023-08-01 10:45:00,40.55,40.55,40.49,40.49,55652.0,38.2453,38.2453,38.1887,38.1887,55652.0
2023-08-01 10:50:00,40.49,40.5,40.42,40.43,39089.0,38.1887,38.1981,38.1226,38.1321,39089.0
2023-08-01 10:55:00,40.42,40.43,40.37,40.41,60225.0,38.1226,38.1321,38.0755,38.1132,60225.0
2023-08-01 11:00:00,40.41,40.46,40.38,40.44,41264.0,38.1132,38.1604,38.0849,38.1415,41264.0
2023-08-01 11:05:00,40.45,40.5,40.38,40.4,98025.0,38.1509,38.1981,38.0849,38.1038,98025.0
2023-08-01 11:10:00,40.41,40.45,40.26,40.27,72825.0,38.1132,38.1509,37.9717,37.9812,72825.0
2023-08-01 11:15:00,40.27,40.31,40.24,40.25,56306.0,37.9812,38.0189,37.9529,37.9623,56306.0
2023-08-01 11:20:00,40.26,40.27,40.12,40.12,134702.0,37.9717,37.9812,37.8397,37.8397,134702.0
2023-08-01 11:25:00,40.11,40.23,40.1,40.19,58038.0,37.8303,37.9434,37.8208,37.9057,58038.0
2023-08-01 11:30:00,40.18,40.22,40.15,40.2,61047.0,37.8963,37.934,37.868,37.9151,61047.0
2023-08-01 11:35:00,40.21,40.23,40.17,40.2,28993.0,37.9246,37.9434,37.8869,37.9151,28993.0
2023-08-01 11:40:00,40.19,40.25,40.15,40.21,73038.0,37.9057,37.9623,37.868,37.9246,73038.0
2023-08-01 11:45:00,40.21,40.33,40.21,40.28,39494.0,37.9246,38.0378,37.9246,37.9906,39494.0
2023-08-01 11:50:00,40.27,40.3,40.24,40.29,51088.0,37.9812,38.0095,37.9529,38.0,51088.0
2023-08-01 11:55:00,40.28,40.31,40.27,40.29,20825.0,37.9906,38.0189,37.9812,38.0,20825.0
2023-08-01 12:00:00,40.29,40.31,40.23,40.27,37949.0,38.0,38.0189,37.9434,37.9812,37949.0
2023-08-01 12:05:00,40.27,40.28,40.19,40.24,40985.0,37.9812,37.9906,37.9057,37.9529,40985.0
2023-08-01 12:10:00,40.25,40.31,40.23,40.31,22347.0,37.9623,38.0189,37.9434,38.0189,22347.0
2023-08-01 12:15:00,40.32,40.32,40.25,40.26,38551.0,38.0283,38.0283,37.9623,37.9717,38551.0
2023-08-01 12:20:00,40.26,40.28,40.22,40.24,25845.0,37.9717,37.9906,37.934,37.9529,25845.0
2023-08-01 12:25:00,40.23,40.24,40.2,40.21,18516.0,37.9434,37.9529,37.9151,37.9246,18516.0
2023-08-01 12:30:00,40.2,40.23,40.19,40.2,37098.0,37.9151,37.9434,37.9057,37.9151,37098.0
2023-08-01 12:35:00,40.2,40.23,40.19,40.21,15728.0,37.9151,37.9434,37.9057,37.9246,15728.0
2023-08-01 12:40:00,40.21,40.24,40.2,40.23,20292.0,37.9246,37.9529,37.9151,37.9434,20292.0
2023-08-01 12:45:00,40.23,40.23,40.19,40.21,24936.0,37.9434,37.9434,37.9057,37.9246,24936.0
2023-08-01 12:50:00,40.21,40.21,40.16,40.19,24249.0,37.9246,37.9246,37.8774,37.9057,24249.0
2023-08-01 12:55:00,40.2,40.2,40.16,40.19,37159.0,37.9151,37.9151,37.8774,37.9057,37159.0
2023-08-01 13:00:00,40.18,40.22,40.17,40.21,23764.0,37.8963,37.934,37.8869,37.9246,23764.0
2023-08-01 13:05:00,40.21,40.22,40.17,40.2,17780.0,37.9246,37.934,37.8869,37.9151,17780.0
2023-08-01 13:10:00,40.2,40.21,40.14,40.16,33294.0,37.9151,37.9246,37.8586,37.8774,33294.0
2023-08-01 13:15:00,40.15,40.17,40.15,40.16,20278.0,37.868,37.8869,37.868,37.8774,20278.0
2023-08-01 13:20:00,40.17,40.18,40.16,40.16,24048.0,37.8869,37.8963,37.8774,37.8774,24048.0
2023-08-01 13:25:00,40.16,40.17,40.11,40.12,22426.0,37.8774,37.8869,37.8303,37.8397,22426.0
2023-08-01 13:30:00,40.12,40.13,40.1,40.12,24598.0,37.8397,37.8491,37.8208,37.8397,24598.0
2023-08-01 13:35:00,40.13,40.13,40.07,40.08,94109.0,37.8491,37.8491,37.7925,37.802,94109.0
2023-08-01 13:40:00,40.08,40.08,40.05,40.06,25782.0,37.802,37.802,37.7737,37.7831,25782.0
2023-08-01 13:45:00,40.06,40.1,40.04,40.07,40568.0,37.7831,37.8208,37.7642,37.7925,40568.0
2023-08-01 13:50:00,40.08,40.12,40.07,40.12,19597.0,37.802,37.8397,37.7925,37.8397,19597.0
2023-08-01 13:55:00,40.12,40.14,40.11,40.13,16878.0,37.8397,37.8586,37.8303,37.8491,16878.0
2023-08-01 14:00:00,40.13,40.17,40.13,40.16,17249.0,37.8491,37.8869,37.8491,37.8774,17249.0
2023-08-01 14:05:00,40.16,40.16,40.09,40.09,63098.0,37.8774,37.8774,37.8114,37.8114,63098.0
2023-08-01 14:10:00,40.09,40.11,40.07,40.09,51013.0,37.8114,37.8303,37.7925,37.8114,51013.0
2023-08-01 14:15:00,40.09,40.14,40.09,40.12,37856.0,37.8114,37.8586,37.8114,37.8397,37856.0
2023-08-01 14:20:00,40.12,40.13,40.05,40.07,32185.0,37.8397,37.8491,37.7737,37.7925,32185.0
2023-08-01 14:25:00,40.07,40.09,40.05,40.07,39071.0,37.7925,37.8114,37.7737,37.7925,39071.0
2023-08-01 14:30:00,40.07,40.09,40.04,40.08,36414.0,37.7925,37.8114,37.7642,37.802,36414.0
2023-08-01 14:35:00,40.08,40.09,40.06,40.09,23220.0,37.802,37.8114,37.7831,37.8114,23220.0
2023-08-01 14:40:00,40.09,40.1,40.07,40.09,31468.0,37.8114,37.8208,37.7925,37.8114,31468.0
2023-08-01 14:45:00,40.09,40.12,40.09,40.12,22605.0,37.8114,37.8397,37.8114,37.8397,22605.0
2023-08-01 14:50:00,40.11,40.12,40.06,40.08,48081.0,37.8303,37.8397,37.7831,37.802,48081.0
2023-08-01 14:55:00,40.08,40.1,40.04,40.1,41742.0,37.802,37.8208,37.7642,37.8208,41742.0
2023-08-01 15:00:00,40.09,40.11,40.08,40.1,26066.0,37.8114,37.8303,37.802,37.8208,26066.0
2023-08-01 15:05:00,40.1,40.13,40.09,40.09,33461.0,37.8208,37.8491,37.8114,37.8114,33461.0
2023-08-01 15:10:00,40.1,40.11,40.07,40.08,19907.0,37.8208,37.8303,37.7925,37.802,19907.0
2023-08-01 15:15:00,40.07,40.09,40.07,40.09,24021.0,37.7925,37.8114,37.7925,37.8114,24021.0
2023-08-01 15:20:00,40.09,40.1,40.06,40.08,69059.0,37.8114,37.8208,37.7831,37.802,69059.0
2023-08-01 15:25:00,40.08,40.1,40.07,40.09,34012.0,37.802,37.8208,37.7925,37.8114,34012.0
2023-08-01 15:30:00,40.09,40.13,40.09,40.09,74519.0,37.8114,37.8491,37.8114,37.8114,74519.0
2023-08-01 15:35:00,40.09,40.1,40.03,40.04,50795.0,37.8114,37.8208,37.7548,37.7642,50795.0
2023-08-01 15:40:00,40.04,40.04,40.0,40.02,89730.0,37.7642,37.7642,37.7265,37.7454,89730.0
2023-08-01 15:45:00,40.02,40.03,40.0,40.02,109993.0,37.7454,37.7548,37.7265,37.7454,109993.0
2023-08-01 15:50:00,40.03,40.09,40.02,40.08,229328.0,37.7548,37.8114,37.7454,37.802,229328.0
2023-08-01 15:55:00,40.08,40.08,40.02,40.04,255248.0,37.802,37.802,37.7454,37.7642,255248.0
2023-08-02 09:30:00,39.02,39.02,38.61,38.72,631306.0,36.8022,36.8022,36.4155,36.5193,631306.0
2023-08-02 09:35:00,38.73,38.89,38.62,38.87,376353.0,36.5287,36.6796,36.4249,36.6607,376353.0
2023-08-02 09:40:00,38.87,38.88,38.66,38.79,340948.0,36.6607,36.6702,36.4627,36.5853,340948.0
2023-08-02 09:45:00,38.8,38.98,38.74,38.93,128954.0,36.5947,36.7645,36.5381,36.7173,128954.0
2023-08-02 09:50:00,38.94,38.99,38.8,38.94,153103.0,36.7268,36.7739,36.5947,36.7268,153103.0
2023-08-02 09:55:00,38.94,39.08,38.88,39.07,121653.0,36.7268,36.8588,36.6702,36.8494,121653.0
2023-08-02 10:00:00,39.07,39.12,39.01,39.11,79144.0,36.8494,36.8965,36.7928,36.8871,79144.0
2023-08-02 10:05:00,39.1,39.15,38.88,38.89,85960.0,36.8777,36.9248,36.6702,36.6796,85960.0
2023-08-02 10:10:00,38.89,38.89,38.75,38.76,83372.0,36.6796,36.6796,36.5476,36.557,83372.0
2023-08-02 10:15:00,38.75,38.76,38.66,38.69,113922.0,36.5476,36.557,36.4627,36.491,113922.0
2023-08-02 10:20:00,38.69,38.7,38.57,38.58,137847.0,36.491,36.5004,36.3778,36.3872,137847.0
2023-08-02 10:25:00,38.58,38.71,38.58,38.64,124452.0,36.3872,36.5098,36.3872,36.4438,124452.0
2023-08-02 10:30:00,38.65,38.72,38.61,38.7,107653.0,36.4532,36.5193,36.4155,36.5004,107653.0
2023-08-02 10:35:00,38.7,38.7,38.55,38.55,62819.0,36.5004,36.5004,36.3589,36.3589,62819.0
2023-08-02 10:40:00,38.55,38.57,38.47,38.55,193386.0,36.3589,36.3778,36.2835,36.3589,193386.0
2023-08-02 10:45:00,38.55,38.56,38.28,38.3,156125.0,36.3589,36.3684,36.1043,36.1231,156125.0
2023-08-02 10:50:00,38.29,38.42,38.29,38.37,110296.0,36.1137,36.2363,36.1137,36.1892,110296.0
2023-08-02 10:55:00,38.36,38.37,38.13,38.19,200690.0,36.1797,36.1892,35.9628,36.0194,200690.0
2023-08-02 11:00:00,38.19,38.25,38.15,38.23,134486.0,36.0194,36.076,35.9817,36.0571,134486.0
2023-08-02 11:05:00,38.24,38.35,38.23,38.3,92837.0,36.0665,36.1703,36.0571,36.1231,92837.0
2023-08-02 11:10:00,38.29,38.34,38.26,38.3,77740.0,36.1137,36.1609,36.0854,36.1231,77740.0
2023-08-02 11:15:00,38.29,38.31,38.18,38.21,108656.0,36.1137,36.1326,36.01,36.0383,108656.0
2023-08-02 11:20:00,38.21,38.3,38.19,38.24,84342.0,36.0383,36.1231,36.0194,36.0665,84342.0
2023-08-02 11:25:00,38.24,38.3,38.24,38.3,72624.0,36.0665,36.1231,36.0665,36.1231,72624.0
2023-08-02 11:30:00,38.3,38.33,38.24,38.29,71384.0,36.1231,36.1514,36.0665,36.1137,71384.0
2023-08-02 11:35:00,38.29,38.31,38.24,38.26,65703.0,36.1137,36.1326,36.0665,36.0854,65703.0
2023-08-02 11:40:00,38.26,38.26,38.15,38.18,88375.0,36.0854,36.0854,35.9817,36.01,88375.0
2023-08-02 11:45:00,38.18,38.21,38.11,38.13,117230.0,36.01,36.0383,35.9439,35.9628,117230.0
2023-08-02 11:50:00,38.13,38.14,38.04,38.05,117944.0,35.9628,35.9722,35.8779,35.8873,117944.0
2023-08-02 11:55:00,38.05,38.12,38.05,38.08,58698.0,35.8873,35.9534,35.8873,35.9156,58698.0
2023-08-02 12:00:00,38.07,38.09,38.02,38.07,72240.0,35.9062,35.9251,35.8591,35.9062,72240.0
2023-08-02 12:05:00,38.07,38.07,37.98,38.0,164416.0,35.9062,35.9062,35.8213,35.8402,164416.0
2023-08-02 12:10:00,38.0,38.03,37.98,38.03,179507.0,35.8402,35.8685,35.8213,35.8685,179507.0
2023-08-02 12:15:00,38.03,38.12,38.0,38.12,169282.0,35.8685,35.9534,35.8402,35.9534,169282.0
2023-08-02 12:20:00,38.12,38.12,38.06,38.07,69881.0,35.9534,35.9534,35.8968,35.9062,69881.0
2023-08-02 12:25:00,38.07,38.13,38.06,38.13,68004.0,35.9062,35.9628,35.8968,35.9628,68004.0
2023-08-02 12:30:00,38.13,38.15,38.08,38.13,59284.0,35.9628,35.9817,35.9156,35.9628,59284.0
2023-08-02 12:35:00,38.13,38.21,38.12,38.21,100026.0,35.9628,36.0383,35.9534,36.0383,100026.0
2023-08-02 12:40:00,38.2,38.25,38.19,38.25,69337.0,36.0288,36.076,36.0194,36.076,69337.0
2023-08-02 12:45:00,38.25,38.32,38.25,38.32,55219.0,36.076,36.142,36.076,36.142,55219.0
2023-08-02 12:50:00,38.32,38.34,38.3,38.34,51635.0,36.142,36.1609,36.1231,36.1609,51635.0
2023-08-02 12:55:00,38.34,38.37,38.23,38.23,84911.0,36.1609,36.1892,36.0571,36.0571,84911.0
2023-08-02 13:00:00,38.24,38.31,38.23,38.28,64241.0,36.0665,36.1326,36.0571,36.1043,64241.0
2023-08-02 13:05:00,38.27,38.28,38.24,38.27,43196.0,36.0948,36.1043,36.0665,36.0948,43196.0
2023-08-02 13:10:00,38.27,38.37,38.27,38.3,51512.0,36.0948,36.1892,36.0948,36.1231,51512.0
2023-08-02 13:15:00,38.3,38.34,38.29,38.33,29043.0,36.1231,36.1609,36.1137,36.1514,29043.0
2023-08-02 13:20:00,38.33,38.33,38.25,38.27,67399.0,36.1514,36.1514,36.076,36.0948,67399.0
2023-08-02 13:25:00,38.27,38.32,38.26,38.3,60771.0,36.0948,36.142,36.0854,36.1231,60771.0
2023-08-02 13:30:00,38.3,38.35,38.29,38.35,46480.0,36.1231,36.1703,36.1137,36.1703,46480.0
2023-08-02 13:35:00,38.35,38.39,38.32,38.36,85876.0,36.1703,36.208,36.142,36.1797,85876.0
2023-08-02 13:40:00,38.35,38.37,38.28,38.28,80048.0,36.1703,36.1892,36.1043,36.1043,80048.0
2023-08-02 13:45:00,38.28,38.31,38.26,38.29,46408.0,36.1043,36.1326,36.0854,36.1137,46408.0
2023-08-02 13:50:00,38.28,38.3,38.26,38.27,29705.0,36.1043,36.1231,36.0854,36.0948,29705.0
2023-08-02 13:55:00,38.27,38.27,38.23,38.25,48282.0,36.0948,36.0948,36.0571,36.076,48282.0
2023-08-02 14:00:00,38.24,38.3,38.22,38.3,45066.0,36.0665,36.1231,36.0477,36.1231,45066.0
2023-08-02 14:05:00,38.3,38.3,38.26,38.27,30945.0,36.1231,36.1231,36.0854,36.0948,30945.0
2023-08-02 14:10:00,38.27,38.28,38.24,38.27,34469.0,36.0948,36.1043,36.0665,36.0948,34469.0
2023-08-02 14:15:00,38.27,38.34,38.26,38.33,47455.0,36.0948,36.1609,36.0854,36.1514,47455.0
2023-08-02 14:20:00,38.33,38.33,38.27,38.3,41998.0,36.1514,36.1514,36.0948,36.1231,41998.0
2023-08-02 14:25:00,38.31,38.39,38.31,38.35,53697.0,36.1326,36.208,36.1326,36.1703,53697.0
2023-08-02 14:30:00,38.36,38.36,38.26,38.27,61494.0,36.1797,36.1797,36.0854,36.0948,61494.0
2023-08-02 14:35:00,38.27,38.28,38.22,38.25,61452.0,36.0948,36.1043,36.0477,36.076,61452.0
2023-08-02 14:40:00,38.25,38.28,38.23,38.25,50364.0,36.076,36.1043,36.0571,36.076,50364.0
2023-08-02 14:45:00,38.26,38.27,38.23,38.24,45379.0,36.0854,36.0948,36.0571,36.0665,45379.0
2023-08-02 14:50:00,38.23,38.25,38.2,38.23,184112.0,36.0571,36.076,36.0288,36.0571,184112.0
2023-08-02 14:55:00,38.23,38.29,38.2,38.29,75924.0,36.0571,36.1137,36.0288,36.1137,75924.0
2023-08-02 15:00:00,38.29,38.29,38.26,38.29,42081.0,36.1137,36.1137,36.0854,36.1137,42081.0
2023-08-02 15:05:00,38.29,38.29,38.19,38.2,90928.0,36.1137,36.1137,36.0194,36.0288,90928.0
2023-08-02 15:10:00,38.21,38.22,38.2,38.21,52839.0,36.0383,36.0477,36.0288,36.0383,52839.0
2023-08-02 15:15:00,38.22,38.23,38.19,38.22,105660.0,36.0477,36.0571,36.0194,36.0477,105660.0
2023-08-02 15:20:00,38.22,38.22,38.18,38.2,78393.0,36.0477,36.0477,36.01,36.0288,78393.0
2023-08-02 15:25:00,38.2,38.22,38.13,38.15,116967.0,36.0288,36.0477,35.9628,35.9817,116967.0
2023-08-02 15:30:00,38.15,38.17,38.13,38.16,91164.0,35.9817,36.0005,35.9628,35.9911,91164.0
2023-08-02 15:35:00,38.16,38.19,38.15,38.17,102143.0,35.9911,36.0194,35.9817,36.0005,102143.0
2023-08-02 15:40:00,38.18,38.2,38.13,38.18,181543.0,36.01,36.0288,35.9628,36.01,181543.0
2023-08-02 15:45:00,38.18,38.29,38.17,38.27,174686.0,36.01,36.1137,36.0005,36.0948,174686.0
2023-08-02 15:50:00,38.27,38.28,38.19,38.25,328014.0,36.0948,36.1043,36.0194,36.076,328014.0
2023-08-02 15:55:00,38.26,38.28,38.23,38.25,336788.0,36.0854,36.1043,36.0571,36.076,336788.0
2023-08-03 09:30:00,39.13,39.43,39.01,39.15,520585.0,36.906,37.1889,36.7928,36.9248,520585.0
2023-08-03 09:35:00,39.15,39.4,39.02,39.35,505498.0,36.9248,37.1606,36.8022,37.1135,505498.0
2023-08-03 09:40:00,39.34,39.35,39.12,39.13,266716.0,37.104,37.1135,36.8965,36.906,266716.0
2023-08-03 09:45:00,39.14,39.29,39.09,39.26,196858.0,36.9154,37.0569,36.8682,37.0286,196858.0
2023-08-03 09:50:00,39.25,39.31,39.07,39.11,160295.0,37.0191,37.0757,36.8494,36.8871,160295.0
2023-08-03 09:55:00,39.12,39.31,39.12,39.29,156502.0,36.8965,37.0757,36.8965,37.0569,156502.0
2023-08-03 10:00:00,39.3,39.32,39.13,39.18,152262.0,37.0663,37.0852,36.906,36.9531,152262.0
2023-08-03 10:05:00,39.19,39.23,39.12,39.17,97870.0,36.9626,37.0003,36.8965,36.9437,97870.0
2023-08-03 10:10:00,39.18,39.26,39.11,39.23,78394.0,36.9531,37.0286,36.8871,37.0003,78394.0
2023-08-03 10:15:00,39.23,39.25,39.09,39.15,69810.0,37.0003,37.0191,36.8682,36.9248,69810.0
2023-08-03 10:20:00,39.16,39.17,39.03,39.06,57132.0,36.9343,36.9437,36.8116,36.8399,57132.0
2023-08-03 10:25:00,39.06,39.09,38.98,38.98,103346.0,36.8399,36.8682,36.7645,36.7645,103346.0
2023-08-03 10:30:00,38.97,39.07,38.93,39.02,71604.0,36.7551,36.8494,36.7173,36.8022,71604.0
2023-08-03 10:35:00,39.02,39.11,38.98,39.05,60395.0,36.8022,36.8871,36.7645,36.8305,60395.0
2023-08-03 10:40:00,39.06,39.19,39.06,39.18,54089.0,36.8399,36.9626,36.8399,36.9531,54089.0
2023-08-03 10:45:00,39.19,39.3,39.16,39.27,59166.0,36.9626,37.0663,36.9343,37.038,59166.0
2023-08-03 10:50:00,39.27,39.29,39.21,39.27,56321.0,37.038,37.0569,36.9814,37.038,56321.0
2023-08-03 10:55:00,39.28,39.51,39.27,39.5,214566.0,37.0474,37.2644,37.038,37.2549,214566.0
2023-08-03 11:00:00,39.5,39.68,39.49,39.58,236949.0,37.2549,37.4247,37.2455,37.3304,236949.0
2023-08-03 11:05:00,39.57,39.73,39.53,39.72,83142.0,37.321,37.4719,37.2832,37.4624,83142.0
2023-08-03 11:10:00,39.71,39.76,39.62,39.66,170506.0,37.453,37.5002,37.3681,37.4058,170506.0
2023-08-03 11:15:00,39.66,39.73,39.62,39.72,84432.0,37.4058,37.4719,37.3681,37.4624,84432.0
2023-08-03 11:20:00,39.72,39.72,39.65,39.68,71072.0,37.4624,37.4624,37.3964,37.4247,71072.0
2023-08-03 11:25:00,39.67,39.69,39.51,39.55,103082.0,37.4153,37.4341,37.2644,37.3021,103082.0
2023-08-03 11:30:00,39.53,39.58,39.46,39.53,147450.0,37.2832,37.3304,37.2172,37.2832,147450.0
2023-08-03 11:35:00,39.54,39.6,39.53,39.59,103138.0,37.2927,37.3492,37.2832,37.3398,103138.0
2023-08-03 11:40:00,39.59,39.62,39.56,39.6,43678.0,37.3398,37.3681,37.3115,37.3492,43678.0
2023-08-03 11:45:00,39.6,39.62,39.54,39.62,40546.0,37.3492,37.3681,37.2927,37.3681,40546.0
2023-08-03 11:50:00,39.62,39.66,39.57,39.58,58372.0,37.3681,37.4058,37.321,37.3304,58372.0
2023-08-03 11:55:00,39.57,39.59,39.54,39.58,23874.0,37.321,37.3398,37.2927,37.3304,23874.0
2023-08-03 12:00:00,39.59,39.61,39.54,39.59,44213.0,37.3398,37.3587,37.2927,37.3398,44213.0
2023-08-03 12:05:00,39.59,39.61,39.54,39.56,36746.0,37.3398,37.3587,37.2927,37.3115,36746.0
2023-08-03 12:10:00,39.56,39.64,39.55,39.63,48250.0,37.3115,37.387,37.3021,37.3775,48250.0
2023-08-03 12:15:00,39.64,39.65,39.57,39.59,62308.0,37.387,37.3964,37.321,37.3398,62308.0
2023-08-03 12:20:00,39.58,39.62,39.55,39.59,26307.0,37.3304,37.3681,37.3021,37.3398,26307.0
2023-08-03 12:25:00,39.59,39.65,39.59,39.65,32339.0,37.3398,37.3964,37.3398,37.3964,32339.0
2023-08-03 12:30:00,39.66,39.67,39.58,39.59,40901.0,37.4058,37.4153,37.3304,37.3398,40901.0
2023-08-03 12:35:00,39.6,39.62,39.54,39.57,63949.0,37.3492,37.3681,37.2927,37.321,63949.0
2023-08-03 12:40:00,39.58,39.63,39.55,39.63,30528.0,37.3304,37.3775,37.3021,37.3775,30528.0
2023-08-03 12:45:00,39.62,39.64,39.56,39.61,60008.0,37.3681,37.387,37.3115,37.3587,60008.0
2023-08-03 12:50:00,39.62,39.63,39.58,39.59,28874.0,37.3681,37.3775,37.3304,37.3398,28874.0
2023-08-03 12:55:00,39.59,39.59,39.54,39.55,35886.0,37.3398,37.3398,37.2927,37.3021,35886.0
2023-08-03 13:00:00,39.55,39.57,39.51,39.52,34289.0,37.3021,37.321,37.2644,37.2738,34289.0
2023-08-03 13:05:00,39.53,39.53,39.47,39.48,26786.0,37.2832,37.2832,37.2266,37.2361,26786.0
2023-08-03 13:10:00,39.48,39.5,39.43,39.43,33953.0,37.2361,37.2549,37.1889,37.1889,33953.0
2023-08-03 13:15:00,39.43,39.47,39.41,39.45,24855.0,37.1889,37.2266,37.17,37.2078,24855.0
2023-08-03 13:20:00,39.45,39.47,39.41,39.41,20121.0,37.2078,37.2266,37.17,37.17,20121.0
2023-08-03 13:25:00,39.41,39.41,39.33,39.33,46480.0,37.17,37.17,37.0946,37.0946,46480.0
2023-08-03 13:30:00,39.34,39.38,39.34,39.38,12486.0,37.104,37.1418,37.104,37.1418,12486.0
2023-08-03 13:35:00,39.37,39.44,39.35,39.44,42995.0,37.1323,37.1983,37.1135,37.1983,42995.0
2023-08-03 13:40:00,39.44,39.44,39.38,39.39,26748.0,37.1983,37.1983,37.1418,37.1512,26748.0
2023-08-03 13:45:00,39.38,39.45,39.35,39.45,30319.0,37.1418,37.2078,37.1135,37.2078,30319.0
2023-08-03 13:50:00,39.45,39.47,39.4,39.4,24356.0,37.2078,37.2266,37.1606,37.1606,24356.0
2023-08-03 13:55:00,39.4,39.42,39.36,39.41,25030.0,37.1606,37.1795,37.1229,37.17,25030.0
2023-08-03 14:00:00,39.42,39.44,39.39,39.43,72161.0,37.1795,37.1983,37.1512,37.1889,72161.0
2023-08-03 14:05:00,39.43,39.43,39.38,39.4,21814.0,37.1889,37.1889,37.1418,37.1606,21814.0
2023-08-03 14:10:00,39.39,39.43,39.38,39.41,26520.0,37.1512,37.1889,37.1418,37.17,26520.0
2023-08-03 14:15:00,39.41,39.47,39.41,39.47,16223.0,37.17,37.2266,37.17,37.2266,16223.0
2023-08-03 14:20:00,39.47,39.48,39.45,39.46,28096.0,37.2266,37.2361,37.2078,37.2172,28096.0
2023-08-03 14:25:00,39.45,39.48,39.45,39.46,25968.0,37.2078,37.2361,37.2078,37.2172,25968.0
2023-08-03 14:30:00,39.45,39.49,39.43,39.47,72530.0,37.2078,37.2455,37.1889,37.2266,72530.0
2023-08-03 14:35:00,39.47,39.48,39.4,39.44,31621.0,37.2266,37.2361,37.1606,37.1983,31621.0
2023-08-03 14:40:00,39.45,39.48,39.43,39.48,26562.0,37.2078,37.2361,37.1889,37.2361,26562.0
2023-08-03 14:45:00,39.48,39.48,39.43,39.43,32167.0,37.2361,37.2361,37.1889,37.1889,32167.0
2023-08-03 14:50:00,39.43,39.5,39.41,39.5,26055.0,37.1889,37.2549,37.17,37.2549,26055.0
2023-08-03 14:55:00,39.5,39.5,39.45,39.48,43662.0,37.2549,37.2549,37.2078,37.2361,43662.0
2023-08-03 15:00:00,39.49,39.5,39.46,39.5,25610.0,37.2455,37.2549,37.2172,37.2549,25610.0
2023-08-03 15:05:00,39.48,39.49,39.42,39.47,57216.0,37.2361,37.2455,37.1795,37.2266,57216.0
2023-08-03 15:10:00,39.47,39.48,39.41,39.46,37200.0,37.2266,37.2361,37.17,37.2172,37200.0
2023-08-03 15:15:00,39.46,39.48,39.44,39.48,47098.0,37.2172,37.2361,37.1983,37.2361,47098.0
2023-08-03 15:20:00,39.47,39.49,39.43,39.48,92423.0,37.2266,37.2455,37.1889,37.2361,92423.0
2023-08-03 15:25:00,39.48,39.54,39.48,39.51,62668.0,37.2361,37.2927,37.2361,37.2644,62668.0
2023-08-03 15:30:00,39.5,39.53,39.48,39.51,56924.0,37.2549,37.2832,37.2361,37.2644,56924.0
2023-08-03 15:35:00,39.51,39.52,39.47,39.5,59277.0,37.2644,37.2738,37.2266,37.2549,59277.0
2023-08-03 15:40:00,39.5,39.52,39.49,39.52,73636.0,37.2549,37.2738,37.2455,37.2738,73636.0
2023-08-03 15:45:00,39.52,39.54,39.5,39.52,59423.0,37.2738,37.2927,37.2549,37.2738,59423.0
2023-08-03 15:50:00,39.52,39.55,39.48,39.52,214452.0,37.2738,37.3021,37.2361,37.2738,214452.0
2023-08-03 15:55:00,39.52,39.6,39.52,39.57,361648.0,37.2738,37.3492,37.2738,37.321,361648.0
2023-08-04 09:30:00,39.85,40.16,39.67,39.8,219821.0,37.585,37.8774,37.4153,37.5379,219821.0
2023-08-04 09:35:00,39.79,39.92,39.7,39.78,134046.0,37.5284,37.6511,37.4436,37.519,134046.0
2023-08-04 09:40:00,39.77,40.0,39.73,39.9,122009.0,37.5096,37.7265,37.4719,37.6322,122009.0
2023-08-04 09:45:00,39.88,40.0,39.85,39.85,123626.0,37.6133,37.7265,37.585,37.585,123626.0
2023-08-04 09:50:00,39.84,39.89,39.74,39.76,119292.0,37.5756,37.6228,37.4813,37.5002,119292.0
2023-08-04 09:55:00,39.75,39.75,39.39,39.41,108307.0,37.4907,37.4907,37.1512,37.17,108307.0
2023-08-04 10:00:00,39.41,39.53,39.41,39.47,120518.0,37.17,37.2832,37.17,37.2266,120518.0
2023-08-04 10:05:00,39.47,39.47,39.23,39.33,110708.0,37.2266,37.2266,37.0003,37.0946,110708.0
2023-08-04 10:10:00,39.33,39.38,39.28,39.3,89553.0,37.0946,37.1418,37.0474,37.0663,89553.0
2023-08-04 10:15:00,39.31,39.44,39.26,39.44,86013.0,37.0757,37.1983,37.0286,37.1983,86013.0
2023-08-04 10:20:00,39.45,39.45,39.36,39.43,88715.0,37.2078,37.2078,37.1229,37.1889,88715.0
2023-08-04 10:25:00,39.43,39.47,39.33,39.45,63212.0,37.1889,37.2266,37.0946,37.2078,63212.0
2023-08-04 10:30:00,39.46,39.64,39.43,39.6,92577.0,37.2172,37.387,37.1889,37.3492,92577.0
2023-08-04 10:35:00,39.6,39.6,39.52,39.55,56565.0,37.3492,37.3492,37.2738,37.3021,56565.0
2023-08-04 10:40:00,39.55,39.61,39.51,39.61,29901.0,37.3021,37.3587,37.2644,37.3587,29901.0
2023-08-04 10:45:00,39.62,39.64,39.52,39.54,37597.0,37.3681,37.387,37.2738,37.2927,37597.0
2023-08-04 10:50:00,39.53,39.57,39.5,39.53,34886.0,37.2832,37.321,37.2549,37.2832,34886.0
2023-08-04 10:55:00,39.51,39.54,39.46,39.51,59002.0,37.2644,37.2927,37.2172,37.2644,59002.0
2023-08-04 11:00:00,39.52,39.54,39.48,39.5,43512.0,37.2738,37.2927,37.2361,37.2549,43512.0
2023-08-04 11:05:00,39.48,39.61,39.47,39.56,35217.0,37.2361,37.3587,37.2266,37.3115,35217.0
2023-08-04 11:10:00,39.57,39.58,39.52,39.58,38747.0,37.321,37.3304,37.2738,37.3304,38747.0
2023-08-04 11:15:00,39.57,39.59,39.51,39.55,53840.0,37.321,37.3398,37.2644,37.3021,53840.0
2023-08-04 11:20:00,39.57,39.65,39.54,39.64,46769.0,37.321,37.3964,37.2927,37.387,46769.0
2023-08-04 11:25:00,39.63,39.73,39.63,39.71,64302.0,37.3775,37.4719,37.3775,37.453,64302.0
2023-08-04 11:30:00,39.72,39.76,39.63,39.65,68979.0,37.4624,37.5002,37.3775,37.3964,68979.0
2023-08-04 11:35:00,39.64,39.75,39.63,39.71,41451.0,37.387,37.4907,37.3775,37.453,41451.0
2023-08-04 11:40:00,39.7,39.88,39.7,39.88,86063.0,37.4436,37.6133,37.4436,37.6133,86063.0
2023-08-04 11:45:00,39.89,39.89,39.78,39.81,104820.0,37.6228,37.6228,37.519,37.5473,104820.0
2023-08-04 11:50:00,39.8,39.82,39.69,39.75,50038.0,37.5379,37.5567,37.4341,37.4907,50038.0
2023-08-04 11:55:00,39.76,39.77,39.73,39.77,22793.0,37.5002,37.5096,37.4719,37.5096,22793.0
2023-08-04 12:00:00,39.76,39.76,39.69,39.7,52229.0,37.5002,37.5002,37.4341,37.4436,52229.0
2023-08-04 12:05:00,39.69,39.7,39.6,39.61,40205.0,37.4341,37.4436,37.3492,37.3587,40205.0
2023-08-04 12:10:00,39.6,39.67,39.59,39.66,33763.0,37.3492,37.4153,37.3398,37.4058,33763.0
2023-08-04 12:15:00,39.67,39.69,39.64,39.67,36113.0,37.4153,37.4341,37.387,37.4153,36113.0
2023-08-04 12:20:00,39.67,39.69,39.65,39.67,20438.0,37.4153,37.4341,37.3964,37.4153,20438.0
2023-08-04 12:25:00,39.67,39.72,39.67,39.7,31131.0,37.4153,37.4624,37.4153,37.4436,31131.0
2023-08-04 12:30:00,39.7,39.7,39.66,39.68,28172.0,37.4436,37.4436,37.4058,37.4247,28172.0
2023-08-04 12:35:00,39.68,39.68,39.63,39.68,17074.0,37.4247,37.4247,37.3775,37.4247,17074.0
2023-08-04 12:40:00,39.68,39.7,39.66,39.69,19347.0,37.4247,37.4436,37.4058,37.4341,19347.0
2023-08-04 12:45:00,39.69,39.7,39.63,39.65,27734.0,37.4341,37.4436,37.3775,37.3964,27734.0
2023-08-04 12:50:00,39.65,39.68,39.62,39.67,25281.0,37.3964,37.4247,37.3681,37.4153,25281.0
2023-08-04 12:55:00,39.67,39.69,39.64,39.68,14203.0,37.4153,37.4341,37.387,37.4247,14203.0
2023-08-04 13:00:00,39.68,39.69,39.64,39.65,34836.0,37.4247,37.4341,37.387,37.3964,34836.0
2023-08-04 13:05:00,39.65,39.66,39.62,39.64,14442.0,37.3964,37.4058,37.3681,37.387,14442.0
2023-08-04 13:10:00,39.64,39.64,39.6,39.62,14068.0,37.387,37.387,37.3492,37.3681,14068.0
2023-08-04 13:15:00,39.62,39.67,39.61,39.65,22925.0,37.3681,37.4153,37.3587,37.3964,22925.0
2023-08-04 13:20:00,39.65,39.67,39.63,39.66,19651.0,37.3964,37.4153,37.3775,37.4058,19651.0
2023-08-04 13:25:00,39.66,39.67,39.59,39.65,53253.0,37.4058,37.4153,37.3398,37.3964,53253.0
2023-08-04 13:30:00,39.65,39.65,39.63,39.64,13309.0,37.3964,37.3964,37.3775,37.387,13309.0
2023-08-04 13:35:00,39.64,39.66,39.63,39.64,18249.0,37.387,37.4058,37.3775,37.387,18249.0
2023-08-04 13:40:00,39.64,39.64,39.6,39.64,33587.0,37.387,37.387,37.3492,37.387,33587.0
2023-08-04 13:45:00,39.64,39.66,39.58,39.58,29689.0,37.387,37.4058,37.3304,37.3304,29689.0
2023-08-04 13:50:00,39.59,39.61,39.56,39.57,72676.0,37.3398,37.3587,37.3115,37.321,72676.0
2023-08-04 13:55:00,39.56,39.56,39.5,39.51,71999.0,37.3115,37.3115,37.2549,37.2644,71999.0
2023-08-04 14:00:00,39.5,39.5,39.4,39.41,87225.0,37.2549,37.2549,37.1606,37.17,87225.0
2023-08-04 14:05:00,39.42,39.45,39.4,39.43,49673.0,37.1795,37.2078,37.1606,37.1889,49673.0
2023-08-04 14:10:00,39.42,39.45,39.38,39.41,30671.0,37.1795,37.2078,37.1418,37.17,30671.0
2023-08-04 14:15:00,39.41,39.42,39.32,39.37,65742.0,37.17,37.1795,37.0852,37.1323,65742.0
2023-08-04 14:20:00,39.36,39.39,39.34,39.36,31439.0,37.1229,37.1512,37.104,37.1229,31439.0
2023-08-04 14:25:00,39.35,39.37,39.3,39.3,40189.0,37.1135,37.1323,37.0663,37.0663,40189.0
2023-08-04 14:30:00,39.3,39.35,39.29,39.33,44916.0,37.0663,37.1135,37.0569,37.0946,44916.0
2023-08-04 14:35:00,39.33,39.34,39.25,39.26,38656.0,37.0946,37.104,37.0191,37.0286,38656.0
2023-08-04 14:40:00,39.26,39.29,39.24,39.25,32387.0,37.0286,37.0569,37.0097,37.0191,32387.0
2023-08-04 14:45:00,39.25,39.27,39.23,39.24,48076.0,37.0191,37.038,37.0003,37.0097,48076.0
2023-08-04 14:50:00,39.25,39.28,39.2,39.21,35530.0,37.0191,37.0474,36.972,36.9814,35530.0
2023-08-04 14:55:00,39.2,39.23,39.17,39.2,40407.0,36.972,37.0003,36.9437,36.972,40407.0
2023-08-04 15:00:00,39.2,39.23,39.18,39.18,31403.0,36.972,37.0003,36.9531,36.9531,31403.0
2023-08-04 15:05:00,39.19,39.2,39.11,39.13,61820.0,36.9626,36.972,36.8871,36.906,61820.0
2023-08-04 15:10:00,39.13,39.18,39.12,39.17,27212.0,36.906,36.9531,36.8965,36.9437,27212.0
2023-08-04 15:15:00,39.17,39.18,39.11,39.12,19826.0,36.9437,36.9531,36.8871,36.8965,19826.0
2023-08-04 15:20:00,39.12,39.14,39.09,39.11,24544.0,36.8965,36.9154,36.8682,36.8871,24544.0
2023-08-04 15:25:00,39.11,39.12,39.07,39.09,33042.0,36.8871,36.8965,36.8494,36.8682,33042.0
2023-08-04 15:30:00,39.09,39.15,39.09,39.1,56213.0,36.8682,36.9248,36.8682,36.8777,56213.0
2023-08-04 15:35:00,39.11,39.12,39.07,39.08,36879.0,36.8871,36.8965,36.8494,36.8588,36879.0
2023-08-04 15:40:00,39.09,39.12,39.08,39.09,43644.0,36.8682,36.8965,36.8588,36.8682,43644.0
2023-08-04 15:45:00,39.1,39.13,39.09,39.12,76657.0,36.8777,36.906,36.8682,36.8965,76657.0
2023-08-04 15:50:00,39.13,39.13,39.07,39.08,154173.0,36.906,36.906,36.8494,36.8588,154173.0
2023-08-04 15:55:00,39.08,39.1,39.06,39.07,210076.0,36.8588,36.8777,36.8399,36.8494,210076.0
2023-08-07 09:30:00,39.67,39.68,39.01,39.02,329654.0,37.4153,37.4247,36.7928,36.8022,329654.0
2023-08-07 09:35:00,39.01,39.23,38.9,39.17,244357.0,36.7928,37.0003,36.689,36.9437,244357.0
2023-08-07 09:40:00,39.16,39.17,38.89,38.89,147506.0,36.9343,36.9437,36.6796,36.6796,147506.0
2023-08-07 09:45:00,38.91,38.93,38.69,38.71,177220.0,36.6985,36.7173,36.491,36.5098,177220.0
2023-08-07 09:50:00,38.72,38.73,38.58,38.62,165767.0,36.5193,36.5287,36.3872,36.4249,165767.0
2023-08-07 09:55:00,38.62,38.67,38.38,38.38,147565.0,36.4249,36.4721,36.1986,36.1986,147565.0
2023-08-07 10:00:00,38.39,38.46,38.31,38.32,140812.0,36.208,36.274,36.1326,36.142,140812.0
2023-08-07 10:05:00,38.33,38.6,38.32,38.55,105882.0,36.1514,36.4061,36.142,36.3589,105882.0
2023-08-07 10:10:00,38.55,38.57,38.41,38.48,142430.0,36.3589,36.3778,36.2269,36.2929,142430.0
2023-08-07 10:15:00,38.48,38.6,38.44,38.58,111310.0,36.2929,36.4061,36.2552,36.3872,111310.0
2023-08-07 10:20:00,38.58,38.61,38.49,38.57,92691.0,36.3872,36.4155,36.3023,36.3778,92691.0
2023-08-07 10:25:00,38.57,38.69,38.56,38.68,102085.0,36.3778,36.491,36.3684,36.4815,102085.0
2023-08-07 10:30:00,38.68,38.71,38.51,38.57,115329.0,36.4815,36.5098,36.3212,36.3778,115329.0
2023-08-07 10:35:00,38.57,38.66,38.54,38.64,72825.0,36.3778,36.4627,36.3495,36.4438,72825.0
2023-08-07 10:40:00,38.63,38.67,38.56,38.61,109388.0,36.4344,36.4721,36.3684,36.4155,109388.0
2023-08-07 10:45:00,38.61,38.7,38.58,38.69,99709.0,36.4155,36.5004,36.3872,36.491,99709.0
2023-08-07 10:50:00,38.7,38.72,38.57,38.59,73947.0,36.5004,36.5193,36.3778,36.3967,73947.0
2023-08-07 10:55:00,38.59,38.66,38.53,38.62,176797.0,36.3967,36.4627,36.3401,36.4249,176797.0
2023-08-07 11:00:00,38.62,38.65,38.56,38.62,42161.0,36.4249,36.4532,36.3684,36.4249,42161.0
2023-08-07 11:05:00,38.62,38.64,38.54,38.56,46387.0,36.4249,36.4438,36.3495,36.3684,46387.0
2023-08-07 11:10:00,38.56,38.77,38.56,38.72,112779.0,36.3684,36.5664,36.3684,36.5193,112779.0
2023-08-07 11:15:00,38.72,38.72,38.53,38.57,89920.0,36.5193,36.5193,36.3401,36.3778,89920.0
2023-08-07 11:20:00,38.58,38.67,38.55,38.62,36320.0,36.3872,36.4721,36.3589,36.4249,36320.0
2023-08-07 11:25:00,38.63,38.71,38.62,38.68,47585.0,36.4344,36.5098,36.4249,36.4815,47585.0
2023-08-07 11:30:00,38.67,38.69,38.58,38.65,48578.0,36.4721,36.491,36.3872,36.4532,48578.0
2023-08-07 11:35:00,38.65,38.68,38.61,38.64,51790.0,36.4532,36.4815,36.4155,36.4438,51790.0
2023-08-07 11:40:00,38.63,38.65,38.6,38.61,27203.0,36.4344,36.4532,36.4061,36.4155,27203.0
2023-08-07 11:45:00,38.61,38.71,38.6,38.69,76961.0,36.4155,36.5098,36.4061,36.491,76961.0
2023-08-07 11:50:00,38.7,38.73,38.65,38.65,45576.0,36.5004,36.5287,36.4532,36.4532,45576.0
2023-08-07 11:55:00,38.66,38.75,38.66,38.75,52797.0,36.4627,36.5476,36.4627,36.5476,52797.0
2023-08-07 12:00:00,38.75,38.8,38.74,38.77,42059.0,36.5476,36.5947,36.5381,36.5664,42059.0
2023-08-07 12:05:00,38.78,38.79,38.72,38.74,39709.0,36.5759,36.5853,36.5193,36.5381,39709.0
2023-08-07 12:10:00,38.73,38.77,38.71,38.73,45050.0,36.5287,36.5664,36.5098,36.5287,45050.0
2023-08-07 12:15:00,38.73,38.74,38.7,38.73,26072.0,36.5287,36.5381,36.5004,36.5287,26072.0
2023-08-07 12:20:00,38.73,38.75,38.67,38.7,29051.0,36.5287,36.5476,36.4721,36.5004,29051.0
2023-08-07 12:25:00,38.7,38.75,38.69,38.72,29773.0,36.5004,36.5476,36.491,36.5193,29773.0
2023-08-07 12:30:00,38.72,38.76,38.7,38.75,28185.0,36.5193,36.557,36.5004,36.5476,28185.0
2023-08-07 12:35:00,38.75,38.78,38.73,38.75,49620.0,36.5476,36.5759,36.5287,36.5476,49620.0
2023-08-07 12:40:00,38.76,38.85,38.75,38.84,38522.0,36.557,36.6419,36.5476,36.6324,38522.0
2023-08-07 12:45:00,38.84,38.85,38.8,38.8,33689.0,36.6324,36.6419,36.5947,36.5947,33689.0
2023-08-07 12:50:00,38.81,38.82,38.77,38.81,49183.0,36.6041,36.6136,36.5664,36.6041,49183.0
2023-08-07 12:55:00,38.81,38.81,38.73,38.8,31790.0,36.6041,36.6041,36.5287,36.5947,31790.0
2023-08-07 13:00:00,38.81,38.82,38.77,38.78,30097.0,36.6041,36.6136,36.5664,36.5759,30097.0
2023-08-07 13:05:00,38.79,38.8,38.72,38.73,30204.0,36.5853,36.5947,36.5193,36.5287,30204.0
2023-08-07 13:10:00,38.73,38.75,38.71,38.72,27116.0,36.5287,36.5476,36.5098,36.5193,27116.0
2023-08-07 13:15:00,38.72,38.76,38.71,38.75,27841.0,36.5193,36.557,36.5098,36.5476,27841.0
2023-08-07 13:20:00,38.75,38.76,38.73,38.75,37143.0,36.5476,36.557,36.5287,36.5476,37143.0
2023-08-07 13:25:00,38.75,38.77,38.73,38.74,15569.0,36.5476,36.5664,36.5287,36.5381,15569.0
2023-08-07 13:30:00,38.73,38.8,38.73,38.77,20539.0,36.5287,36.5947,36.5287,36.5664,20539.0
2023-08-07 13:35:00,38.78,38.81,38.76,38.77,25414.0,36.5759,36.6041,36.557,36.5664,25414.0
2023-08-07 13:40:00,38.77,38.8,38.77,38.8,18380.0,36.5664,36.5947,36.5664,36.5947,18380.0
2023-08-07 13:45:00,38.79,38.81,38.76,38.79,27814.0,36.5853,36.6041,36.557,36.5853,27814.0
2023-08-07 13:50:00,38.79,38.81,38.76,38.78,16738.0,36.5853,36.6041,36.557,36.5759,16738.0
2023-08-07 13:55:00,38.79,38.84,38.78,38.84,12973.0,36.5853,36.6324,36.5759,36.6324,12973.0
2023-08-07 14:00:00,38.84,38.86,38.78,38.8,41186.0,36.6324,36.6513,36.5759,36.5947,41186.0
2023-08-07 14:05:00,38.8,38.89,38.79,38.88,43791.0,36.5947,36.6796,36.5853,36.6702,43791.0
2023-08-07 14:10:00,38.88,38.89,38.83,38.86,38381.0,36.6702,36.6796,36.623,36.6513,38381.0
2023-08-07 14:15:00,38.86,38.86,38.8,38.8,36598.0,36.6513,36.6513,36.5947,36.5947,36598.0
2023-08-07 14:20:00,38.8,38.83,38.79,38.83,58582.0,36.5947,36.623,36.5853,36.623,58582.0
2023-08-07 14:25:00,38.83,38.83,38.76,38.79,49303.0,36.623,36.623,36.557,36.5853,49303.0
2023-08-07 14:30:00,38.79,38.83,38.79,38.82,68217.0,36.5853,36.623,36.5853,36.6136,68217.0
2023-08-07 14:35:00,38.82,38.82,38.78,38.79,40882.0,36.6136,36.6136,36.5759,36.5853,40882.0
2023-08-07 14:40:00,38.79,38.82,38.78,38.8,25642.0,36.5853,36.6136,36.5759,36.5947,25642.0
2023-08-07 14:45:00,38.8,38.82,38.77,38.8,26511.0,36.5947,36.6136,36.5664,36.5947,26511.0
2023-08-07 14:50:00,38.8,38.81,38.79,38.8,19408.0,36.5947,36.6041,36.5853,36.5947,19408.0
2023-08-07 14:55:00,38.8,38.81,38.78,38.8,29648.0,36.5947,36.6041,36.5759,36.5947,29648.0
2023-08-07 15:00:00,38.79,38.82,38.78,38.8,69289.0,36.5853,36.6136,36.5759,36.5947,69289.0
2023-08-07 15:05:00,38.8,38.81,38.77,38.8,45571.0,36.5947,36.6041,36.5664,36.5947,45571.0
2023-08-07 15:10:00,38.8,38.82,38.76,38.77,36444.0,36.5947,36.6136,36.557,36.5664,36444.0
2023-08-07 15:15:00,38.77,38.77,38.73,38.74,59715.0,36.5664,36.5664,36.5287,36.5381,59715.0
2023-08-07 15:20:00,38.75,38.76,38.73,38.75,57405.0,36.5476,36.557,36.5287,36.5476,57405.0
2023-08-07 15:25:00,38.75,38.76,38.74,38.75,53396.0,36.5476,36.557,36.5381,36.5476,53396.0
2023-08-07 15:30:00,38.74,38.81,38.74,38.78,87988.0,36.5381,36.6041,36.5381,36.5759,87988.0
2023-08-07 15:35:00,38.79,38.84,38.78,38.8,80446.0,36.5853,36.6324,36.5759,36.5947,80446.0
2023-08-07 15:40:00,38.8,38.91,38.79,38.89,70628.0,36.5947,36.6985,36.5853,36.6796,70628.0
2023-08-07 15:45:00,38.9,38.96,38.87,38.94,142887.0,36.689,36.7456,36.6607,36.7268,142887.0
2023-08-07 15:50:00,38.94,39.02,38.9,38.91,267742.0,36.7268,36.8022,36.689,36.6985,267742.0
2023-08-07 15:55:00,38.91,38.94,38.87,38.91,407571.0,36.6985,36.7268,36.6607,36.6985,407571.0
2023-08-08 09:30:00,37.63,37.63,37.32,37.55,501053.0,35.4912,35.4912,35.1988,35.4158,501053.0
2023-08-08 09:35:00,37.55,37.56,37.29,37.39,451006.0,35.4158,35.4252,35.1705,35.2649,451006.0
2023-08-08 09:40:00,37.4,37.53,37.36,37.49,190494.0,35.2743,35.3969,35.2366,35.3592,190494.0
2023-08-08 09:45:00,37.48,37.54,37.35,37.39,154063.0,35.3497,35.4063,35.2271,35.2649,154063.0
2023-08-08 09:50:00,37.39,37.45,37.23,37.45,257391.0,35.2649,35.3214,35.114,35.3214,257391.0
2023-08-08 09:55:00,37.44,37.55,37.42,37.55,138534.0,35.312,35.4158,35.2932,35.4158,138534.0
2023-08-08 10:00:00,37.55,37.72,37.55,37.72,169598.0,35.4158,35.5761,35.4158,35.5761,169598.0
2023-08-08 10:05:00,37.71,37.76,37.51,37.58,106224.0,35.5667,35.6138,35.378,35.4441,106224.0
2023-08-08 10:10:00,37.59,37.65,37.53,37.58,56992.0,35.4535,35.5101,35.3969,35.4441,56992.0
2023-08-08 10:15:00,37.58,37.59,37.46,37.48,125294.0,35.4441,35.4535,35.3309,35.3497,125294.0
2023-08-08 10:20:00,37.47,37.55,37.47,37.51,67768.0,35.3403,35.4158,35.3403,35.378,67768.0
2023-08-08 10:25:00,37.52,37.66,37.52,37.65,69236.0,35.3875,35.5195,35.3875,35.5101,69236.0
2023-08-08 10:30:00,37.65,37.65,37.55,37.58,59241.0,35.5101,35.5101,35.4158,35.4441,59241.0
2023-08-08 10:35:00,37.58,37.62,37.53,37.62,64590.0,35.4441,35.4818,35.3969,35.4818,64590.0
2023-08-08 10:40:00,37.62,37.73,37.6,37.69,52319.0,35.4818,35.5855,35.4629,35.5478,52319.0
2023-08-08 10:45:00,37.69,37.71,37.59,37.6,83896.0,35.5478,35.5667,35.4535,35.4629,83896.0
2023-08-08 10:50:00,37.59,37.63,37.53,37.59,78291.0,35.4535,35.4912,35.3969,35.4535,78291.0
2023-08-08 10:55:00,37.59,37.6,37.5,37.52,57648.0,35.4535,35.4629,35.3686,35.3875,57648.0
2023-08-08 11:00:00,37.52,37.59,37.52,37.55,49768.0,35.3875,35.4535,35.3875,35.4158,49768.0
2023-08-08 11:05:00,37.54,37.55,37.49,37.54,67118.0,35.4063,35.4158,35.3592,35.4063,67118.0
2023-08-08 11:10:00,37.54,37.61,37.53,37.61,49281.0,35.4063,35.4724,35.3969,35.4724,49281.0
2023-08-08 11:15:00,37.61,37.62,37.55,37.59,46650.0,35.4724,35.4818,35.4158,35.4535,46650.0
2023-08-08 11:20:00,37.58,37.6,37.51,37.58,43489.0,35.4441,35.4629,35.378,35.4441,43489.0
2023-08-08 11:25:00,37.57,37.58,37.52,37.55,53489.0,35.4346,35.4441,35.3875,35.4158,53489.0
2023-08-08 11:30:00,37.54,37.57,37.51,37.57,40586.0,35.4063,35.4346,35.378,35.4346,40586.0
2023-08-08 11:35:00,37.57,37.61,37.56,37.59,23275.0,35.4346,35.4724,35.4252,35.4535,23275.0
2023-08-08 11:40:00,37.59,37.59,37.5,37.57,41158.0,35.4535,35.4535,35.3686,35.4346,41158.0
2023-08-08 11:45:00,37.58,37.68,37.57,37.62,35626.0,35.4441,35.5384,35.4346,35.4818,35626.0
2023-08-08 11:50:00,37.62,37.69,37.61,37.62,26699.0,35.4818,35.5478,35.4724,35.4818,26699.0
2023-08-08 11:55:00,37.62,37.64,37.57,37.59,44119.0,35.4818,35.5006,35.4346,35.4535,44119.0
2023-08-08 12:00:00,37.58,37.65,37.57,37.61,38417.0,35.4441,35.5101,35.4346,35.4724,38417.0
2023-08-08 12:05:00,37.61,37.63,37.56,37.57,50587.0,35.4724,35.4912,35.4252,35.4346,50587.0
2023-08-08 12:10:00,37.57,37.61,37.56,37.59,19185.0,35.4346,35.4724,35.4252,35.4535,19185.0
2023-08-08 12:15:00,37.6,37.62,37.57,37.61,25879.0,35.4629,35.4818,35.4346,35.4724,25879.0
2023-08-08 12:20:00,37.61,37.63,37.58,37.59,25813.0,35.4724,35.4912,35.4441,35.4535,25813.0
2023-08-08 12:25:00,37.6,37.61,37.57,37.58,23481.0,35.4629,35.4724,35.4346,35.4441,23481.0
2023-08-08 12:30:00,37.58,37.63,37.58,37.62,31795.0,35.4441,35.4912,35.4441,35.4818,31795.0
2023-08-08 12:35:00,37.62,37.63,37.59,37.62,26670.0,35.4818,35.4912,35.4535,35.4818,26670.0
2023-08-08 12:40:00,37.62,37.63,37.57,37.57,31504.0,35.4818,35.4912,35.4346,35.4346,31504.0
2023-08-08 12:45:00,37.58,37.63,37.58,37.59,24936.0,35.4441,35.4912,35.4441,35.4535,24936.0
2023-08-08 12:50:00,37.58,37.61,37.56,37.6,41654.0,35.4441,35.4724,35.4252,35.4629,41654.0
2023-08-08 12:55:00,37.59,37.66,37.59,37.65,34172.0,35.4535,35.5195,35.4535,35.5101,34172.0
2023-08-08 13:00:00,37.65,37.71,37.64,37.68,22507.0,35.5101,35.5667,35.5006,35.5384,22507.0
2023-08-08 13:05:00,37.69,37.69,37.62,37.68,38292.0,35.5478,35.5478,35.4818,35.5384,38292.0
2023-08-08 13:10:00,37.67,37.7,37.64,37.7,34272.0,35.5289,35.5572,35.5006,35.5572,34272.0
2023-08-08 13:15:00,37.7,37.77,37.7,37.74,56080.0,35.5572,35.6233,35.5572,35.595,56080.0
2023-08-08 13:20:00,37.74,37.76,37.72,37.73,20918.0,35.595,35.6138,35.5761,35.5855,20918.0
2023-08-08 13:25:00,37.73,37.77,37.71,37.77,36922.0,35.5855,35.6233,35.5667,35.6233,36922.0
2023-08-08 13:30:00,37.77,37.84,37.74,37.75,42242.0,35.6233,35.6893,35.595,35.6044,42242.0
2023-08-08 13:35:00,37.74,37.79,37.72,37.79,25907.0,35.595,35.6421,35.5761,35.6421,25907.0
2023-08-08 13:40:00,37.79,37.82,37.78,37.79,16757.0,35.6421,35.6704,35.6327,35.6421,16757.0
2023-08-08 13:45:00,37.79,37.79,37.76,37.79,18318.0,35.6421,35.6421,35.6138,35.6421,18318.0
2023-08-08 13:50:00,37.78,37.82,37.76,37.8,22479.0,35.6327,35.6704,35.6138,35.6516,22479.0
2023-08-08 13:55:00,37.81,37.83,37.79,37.83,30461.0,35.661,35.6798,35.6421,35.6798,30461.0
2023-08-08 14:00:00,37.83,37.85,37.78,37.8,61244.0,35.6798,35.6987,35.6327,35.6516,61244.0
2023-08-08 14:05:00,37.8,37.83,37.78,37.79,27846.0,35.6516,35.6798,35.6327,35.6421,27846.0
2023-08-08 14:10:00,37.79,37.85,37.77,37.84,28551.0,35.6421,35.6987,35.6233,35.6893,28551.0
2023-08-08 14:15:00,37.84,37.9,37.83,37.86,46965.0,35.6893,35.7459,35.6798,35.7081,46965.0
2023-08-08 14:20:00,37.86,37.89,37.84,37.87,35878.0,35.7081,35.7364,35.6893,35.7176,35878.0
2023-08-08 14:25:00,37.87,37.87,37.82,37.86,44026.0,35.7176,35.7176,35.6704,35.7081,44026.0
2023-08-08 14:30:00,37.86,37.88,37.83,37.85,23782.0,35.7081,35.727,35.6798,35.6987,23782.0
2023-08-08 14:35:00,37.85,37.86,37.81,37.82,33563.0,35.6987,35.7081,35.661,35.6704,33563.0
2023-08-08 14:40:00,37.82,37.83,37.79,37.8,45491.0,35.6704,35.6798,35.6421,35.6516,45491.0
2023-08-08 14:45:00,37.81,37.86,37.8,37.85,39403.0,35.661,35.7081,35.6516,35.6987,39403.0
2023-08-08 14:50:00,37.84,37.89,37.84,37.88,28080.0,35.6893,35.7364,35.6893,35.727,28080.0
2023-08-08 14:55:00,37.88,37.97,37.87,37.93,69419.0,35.727,35.8119,35.7176,35.7742,69419.0
2023-08-08 15:00:00,37.93,37.95,37.92,37.92,60094.0,35.7742,35.793,35.7647,35.7647,60094.0
2023-08-08 15:05:00,37.91,37.93,37.86,37.88,38024.0,35.7553,35.7742,35.7081,35.727,38024.0
2023-08-08 15:10:00,37.89,37.94,37.88,37.94,64844.0,35.7364,35.7836,35.727,35.7836,64844.0
2023-08-08 15:15:00,37.93,37.94,37.89,37.91,70145.0,35.7742,35.7836,35.7364,35.7553,70145.0
2023-08-08 15:20:00,37.91,37.93,37.89,37.93,53294.0,35.7553,35.7742,35.7364,35.7742,53294.0
2023-08-08 15:25:00,37.93,37.94,37.9,37.91,37041.0,35.7742,35.7836,35.7459,35.7553,37041.0
2023-08-08 15:30:00,37.91,37.92,37.87,37.91,94386.0,35.7553,35.7647,35.7176,35.7553,94386.0
2023-08-08 15:35:00,37.91,37.92,37.87,37.88,97905.0,35.7553,35.7647,35.7176,35.727,97905.0
2023-08-08 15:40:00,37.87,37.93,37.87,37.91,124983.0,35.7176,35.7742,35.7176,35.7553,124983.0
2023-08-08 15:45:00,37.91,37.99,37.9,37.99,106929.0,35.7553,35.8308,35.7459,35.8308,106929.0
2023-08-08 15:50:00,37.99,38.02,37.93,37.98,240793.0,35.8308,35.8591,35.7742,35.8213,240793.0
2023-08-08 15:55:00,37.98,38.06,37.97,38.01,313593.0,35.8213,35.8968,35.8119,35.8496,313593.0
2023-08-09 09:30:00,38.33,38.38,38.01,38.01,163098.0,36.1514,36.1986,35.8496,35.8496,163098.0
2023-08-09 09:35:00,38.01,38.03,37.79,37.88,187298.0,35.8496,35.8685,35.6421,35.727,187298.0
2023-08-09 09:40:00,37.88,38.09,37.88,38.07,105686.0,35.727,35.9251,35.727,35.9062,105686.0
2023-08-09 09:45:00,38.07,38.17,38.02,38.06,131588.0,35.9062,36.0005,35.8591,35.8968,131588.0
2023-08-09 09:50:00,38.07,38.1,37.93,38.08,119503.0,35.9062,35.9345,35.7742,35.9156,119503.0
2023-08-09 09:55:00,38.1,38.29,38.1,38.26,88809.0,35.9345,36.1137,35.9345,36.0854,88809.0
2023-08-09 10:00:00,38.26,38.29,38.2,38.22,75300.0,36.0854,36.1137,36.0288,36.0477,75300.0
2023-08-09 10:05:00,38.22,38.26,38.04,38.08,103587.0,36.0477,36.0854,35.8779,35.9156,103587.0
2023-08-09 10:10:00,38.08,38.1,37.97,38.02,116399.0,35.9156,35.9345,35.8119,35.8591,116399.0
2023-08-09 10:15:00,38.02,38.09,37.98,38.02,73513.0,35.8591,35.9251,35.8213,35.8591,73513.0
2023-08-09 10:20:00,38.02,38.05,37.86,37.86,107762.0,35.8591,35.8873,35.7081,35.7081,107762.0
2023-08-09 10:25:00,37.86,37.95,37.85,37.91,60337.0,35.7081,35.793,35.6987,35.7553,60337.0
2023-08-09 10:30:00,37.91,37.92,37.82,37.87,136059.0,35.7553,35.7647,35.6704,35.7176,136059.0
2023-08-09 10:35:00,37.87,37.96,37.86,37.89,94251.0,35.7176,35.8025,35.7081,35.7364,94251.0
2023-08-09 10:40:00,37.88,37.93,37.86,37.9,97422.0,35.727,35.7742,35.7081,35.7459,97422.0
2023-08-09 10:45:00,37.9,37.92,37.73,37.74,121988.0,35.7459,35.7647,35.5855,35.595,121988.0
2023-08-09 10:50:00,37.74,37.76,37.63,37.65,175979.0,35.595,35.6138,35.4912,35.5101,175979.0
2023-08-09 10:55:00,37.64,37.67,37.59,37.63,137597.0,35.5006,35.5289,35.4535,35.4912,137597.0
2023-08-09 11:00:00,37.63,37.65,37.6,37.63,89090.0,35.4912,35.5101,35.4629,35.4912,89090.0
2023-08-09 11:05:00,37.63,37.63,37.55,37.63,82130.0,35.4912,35.4912,35.4158,35.4912,82130.0
2023-08-09 11:10:00,37.63,37.65,37.51,37.53,70007.0,35.4912,35.5101,35.378,35.3969,70007.0
2023-08-09 11:15:00,37.52,37.58,37.49,37.58,60978.0,35.3875,35.4441,35.3592,35.4441,60978.0
2023-08-09 11:20:00,37.58,37.63,37.54,37.61,56710.0,35.4441,35.4912,35.4063,35.4724,56710.0
2023-08-09 11:25:00,37.61,37.69,37.6,37.68,39209.0,35.4724,35.5478,35.4629,35.5384,39209.0
2023-08-09 11:30:00,37.68,37.8,37.67,37.77,46800.0,35.5384,35.6516,35.5289,35.6233,46800.0
2023-08-09 11:35:00,37.77,37.79,37.75,37.77,35856.0,35.6233,35.6421,35.6044,35.6233,35856.0
2023-08-09 11:40:00,37.77,37.79,37.65,37.65,65343.0,35.6233,35.6421,35.5101,35.5101,65343.0
2023-08-09 11:45:00,37.65,37.7,37.6,37.63,182164.0,35.5101,35.5572,35.4629,35.4912,182164.0
2023-08-09 11:50:00,37.64,37.69,37.6,37.6,51798.0,35.5006,35.5478,35.4629,35.4629,51798.0
2023-08-09 11:55:00,37.6,37.64,37.56,37.62,64306.0,35.4629,35.5006,35.4252,35.4818,64306.0
2023-08-09 12:00:00,37.62,37.66,37.57,37.58,45887.0,35.4818,35.5195,35.4346,35.4441,45887.0
2023-08-09 12:05:00,37.59,37.61,37.53,37.55,137859.0,35.4535,35.4724,35.3969,35.4158,137859.0
2023-08-09 12:10:00,37.54,37.57,37.48,37.54,209378.0,35.4063,35.4346,35.3497,35.4063,209378.0
2023-08-09 12:15:00,37.54,37.54,37.39,37.4,138357.0,35.4063,35.4063,35.2649,35.2743,138357.0
2023-08-09 12:20:00,37.4,37.56,37.36,37.55,86315.0,35.2743,35.4252,35.2366,35.4158,86315.0
2023-08-09 12:25:00,37.56,37.61,37.55,37.59,29642.0,35.4252,35.4724,35.4158,35.4535,29642.0
2023-08-09 12:30:00,37.59,37.61,37.56,37.58,29124.0,35.4535,35.4724,35.4252,35.4441,29124.0
2023-08-09 12:35:00,37.58,37.61,37.56,37.59,30379.0,35.4441,35.4724,35.4252,35.4535,30379.0
2023-08-09 12:40:00,37.58,37.64,37.55,37.6,33282.0,35.4441,35.5006,35.4158,35.4629,33282.0
2023-08-09 12:45:00,37.6,37.62,37.58,37.62,25765.0,35.4629,35.4818,35.4441,35.4818,25765.0
2023-08-09 12:50:00,37.61,37.62,37.51,37.52,40863.0,35.4724,35.4818,35.378,35.3875,40863.0
2023-08-09 12:55:00,37.52,37.55,37.51,37.53,35626.0,35.3875,35.4158,35.378,35.3969,35626.0
2023-08-09 13:00:00,37.53,37.59,37.52,37.58,40983.0,35.3969,35.4535,35.3875,35.4441,40983.0
2023-08-09 13:05:00,37.57,37.62,37.56,37.58,38708.0,35.4346,35.4818,35.4252,35.4441,38708.0
2023-08-09 13:10:00,37.58,37.62,37.55,37.62,42653.0,35.4441,35.4818,35.4158,35.4818,42653.0
2023-08-09 13:15:00,37.62,37.63,37.58,37.59,41113.0,35.4818,35.4912,35.4441,35.4535,41113.0
2023-08-09 13:20:00,37.59,37.64,37.57,37.63,22829.0,35.4535,35.5006,35.4346,35.4912,22829.0
2023-08-09 13:25:00,37.64,37.69,37.61,37.68,47036.0,35.5006,35.5478,35.4724,35.5384,47036.0
2023-08-09 13:30:00,37.68,37.7,37.66,37.68,53317.0,35.5384,35.5572,35.5195,35.5384,53317.0
2023-08-09 13:35:00,37.68,37.71,37.67,37.7,40852.0,35.5384,35.5667,35.5289,35.5572,40852.0
2023-08-09 13:40:00,37.7,37.71,37.67,37.68,51244.0,35.5572,35.5667,35.5289,35.5384,51244.0
2023-08-09 13:45:00,37.68,37.71,37.67,37.7,46779.0,35.5384,35.5667,35.5289,35.5572,46779.0
2023-08-09 13:50:00,37.7,37.75,37.7,37.74,55080.0,35.5572,35.6044,35.5572,35.595,55080.0
2023-08-09 13:55:00,37.73,37.75,37.71,37.73,30445.0,35.5855,35.6044,35.5667,35.5855,30445.0
2023-08-09 14:00:00,37.72,37.76,37.69,37.76,47370.0,35.5761,35.6138,35.5478,35.6138,47370.0
2023-08-09 14:05:00,37.76,37.78,37.73,37.73,50370.0,35.6138,35.6327,35.5855,35.5855,50370.0
2023-08-09 14:10:00,37.73,37.78,37.72,37.77,37041.0,35.5855,35.6327,35.5761,35.6233,37041.0
2023-08-09 14:15:00,37.77,37.82,37.75,37.8,33824.0,35.6233,35.6704,35.6044,35.6516,33824.0
2023-08-09 14:20:00,37.8,37.83,37.75,37.78,47718.0,35.6516,35.6798,35.6044,35.6327,47718.0
2023-08-09 14:25:00,37.78,37.83,37.76,37.83,19493.0,35.6327,35.6798,35.6138,35.6798,19493.0
2023-08-09 14:30:00,37.83,37.84,37.79,37.8,29084.0,35.6798,35.6893,35.6421,35.6516,29084.0
2023-08-09 14:35:00,37.8,37.83,37.8,37.82,25711.0,35.6516,35.6798,35.6516,35.6704,25711.0
2023-08-09 14:40:00,37.82,37.85,37.8,37.84,18615.0,35.6704,35.6987,35.6516,35.6893,18615.0
2023-08-09 14:45:00,37.84,37.84,37.79,37.82,39592.0,35.6893,35.6893,35.6421,35.6704,39592.0
2023-08-09 14:50:00,37.82,37.83,37.77,37.78,40717.0,35.6704,35.6798,35.6233,35.6327,40717.0
2023-08-09 14:55:00,37.78,37.8,37.77,37.79,28204.0,35.6327,35.6516,35.6233,35.6421,28204.0
2023-08-09 15:00:00,37.79,37.8,37.77,37.79,40481.0,35.6421,35.6516,35.6233,35.6421,40481.0
2023-08-09 15:05:00,37.79,37.81,37.76,37.78,33096.0,35.6421,35.661,35.6138,35.6327,33096.0
2023-08-09 15:10:00,37.77,37.79,37.75,37.77,29195.0,35.6233,35.6421,35.6044,35.6233,29195.0
2023-08-09 15:15:00,37.76,37.77,37.73,37.73,35890.0,35.6138,35.6233,35.5855,35.5855,35890.0
2023-08-09 15:20:00,37.74,37.8,37.73,37.77,28395.0,35.595,35.6516,35.5855,35.6233,28395.0
2023-08-09 15:25:00,37.77,37.85,37.77,37.82,56428.0,35.6233,35.6987,35.6233,35.6704,56428.0
2023-08-09 15:30:00,37.83,37.85,37.79,37.81,72825.0,35.6798,35.6987,35.6421,35.661,72825.0
2023-08-09 15:35:00,37.82,37.85,37.78,37.8,93819.0,35.6704,35.6987,35.6327,35.6516,93819.0
2023-08-09 15:40:00,37.8,37.83,37.76,37.79,84719.0,35.6516,35.6798,35.6138,35.6421,84719.0
2023-08-09 15:45:00,37.77,37.78,37.68,37.69,167712.0,35.6233,35.6327,35.5384,35.5478,167712.0
2023-08-09 15:50:00,37.68,37.72,37.66,37.66,469431.0,35.5384,35.5761,35.5195,35.5195,469431.0
2023-08-09 15:55:00,37.66,37.69,37.63,37.67,280525.0,35.5195,35.5478,35.4912,35.5289,280525.0
2023-08-10 09:30:00,38.57,38.57,38.18,38.49,371130.0,36.3778,36.3778,36.01,36.3023,371130.0
2023-08-10 09:35:00,38.49,38.82,38.39,38.77,299628.0,36.3023,36.6136,36.208,36.5664,299628.0
2023-08-10 09:40:00,38.77,38.97,38.68,38.92,285978.0,36.5664,36.7551,36.4815,36.7079,285978.0
2023-08-10 09:45:00,38.92,39.36,38.92,39.33,298764.0,36.7079,37.1229,36.7079,37.0946,298764.0
2023-08-10 09:50:00,39.34,39.35,39.13,39.25,315173.0,37.104,37.1135,36.906,37.0191,315173.0
2023-08-10 09:55:00,39.24,39.4,39.2,39.35,258778.0,37.0097,37.1606,36.972,37.1135,258778.0
2023-08-10 10:00:00,39.35,39.4,39.24,39.26,193841.0,37.1135,37.1606,37.0097,37.0286,193841.0
2023-08-10 10:05:00,39.26,39.28,39.12,39.15,149689.0,37.0286,37.0474,36.8965,36.9248,149689.0
2023-08-10 10:10:00,39.14,39.2,39.04,39.12,144262.0,36.9154,36.972,36.8211,36.8965,144262.0
2023-08-10 10:15:00,39.11,39.2,39.05,39.13,177993.0,36.8871,36.972,36.8305,36.906,177993.0
2023-08-10 10:20:00,39.14,39.25,39.12,39.16,94011.0,36.9154,37.0191,36.8965,36.9343,94011.0
2023-08-10 10:25:00,39.16,39.24,39.1,39.17,121678.0,36.9343,37.0097,36.8777,36.9437,121678.0
2023-08-10 10:30:00,39.17,39.17,38.99,38.99,132112.0,36.9437,36.9437,36.7739,36.7739,132112.0
2023-08-10 10:35:00,38.98,39.02,38.79,38.84,112820.0,36.7645,36.8022,36.5853,36.6324,112820.0
2023-08-10 10:40:00,38.84,38.91,38.81,38.87,57076.0,36.6324,36.6985,36.6041,36.6607,57076.0
2023-08-10 10:45:00,38.87,38.92,38.78,38.82,94346.0,36.6607,36.7079,36.5759,36.6136,94346.0
2023-08-10 10:50:00,38.82,38.9,38.8,38.86,125613.0,36.6136,36.689,36.5947,36.6513,125613.0
2023-08-10 10:55:00,38.86,38.89,38.75,38.76,144996.0,36.6513,36.6796,36.5476,36.557,144996.0
2023-08-10 11:00:00,38.76,38.76,38.51,38.65,126495.0,36.557,36.557,36.3212,36.4532,126495.0
2023-08-10 11:05:00,38.64,38.76,38.58,38.72,57356.0,36.4438,36.557,36.3872,36.5193,57356.0
2023-08-10 11:10:00,38.72,38.87,38.69,38.83,51160.0,36.5193,36.6607,36.491,36.623,51160.0
2023-08-10 11:15:00,38.84,38.93,38.81,38.92,66058.0,36.6324,36.7173,36.6041,36.7079,66058.0
2023-08-10 11:20:00,38.91,38.92,38.8,38.87,66395.0,36.6985,36.7079,36.5947,36.6607,66395.0
2023-08-10 11:25:00,38.88,39.03,38.88,39.01,87844.0,36.6702,36.8116,36.6702,36.7928,87844.0
2023-08-10 11:30:00,39.01,39.01,38.93,38.98,59468.0,36.7928,36.7928,36.7173,36.7645,59468.0
2023-08-10 11:35:00,38.98,38.98,38.86,38.93,68832.0,36.7645,36.7645,36.6513,36.7173,68832.0
2023-08-10 11:40:00,38.93,38.97,38.84,38.86,99187.0,36.7173,36.7551,36.6324,36.6513,99187.0
2023-08-10 11:45:00,38.86,38.87,38.7,38.7,161487.0,36.6513,36.6607,36.5004,36.5004,161487.0
2023-08-10 11:50:00,38.71,38.74,38.58,38.63,166855.0,36.5098,36.5381,36.3872,36.4344,166855.0
2023-08-10 11:55:00,38.61,38.68,38.56,38.66,85544.0,36.4155,36.4815,36.3684,36.4627,85544.0
2023-08-10 12:00:00,38.67,38.67,38.58,38.59,42977.0,36.4721,36.4721,36.3872,36.3967,42977.0
2023-08-10 12:05:00,38.59,38.61,38.54,38.56,62289.0,36.3967,36.4155,36.3495,36.3684,62289.0
2023-08-10 12:10:00,38.57,38.59,38.48,38.56,96226.0,36.3778,36.3967,36.2929,36.3684,96226.0
2023-08-10 12:15:00,38.57,38.58,38.51,38.53,48317.0,36.3778,36.3872,36.3212,36.3401,48317.0
2023-08-10 12:20:00,38.52,38.53,38.45,38.48,88803.0,36.3306,36.3401,36.2646,36.2929,88803.0
2023-08-10 12:25:00,38.47,38.52,38.38,38.51,64077.0,36.2835,36.3306,36.1986,36.3212,64077.0
2023-08-10 12:30:00,38.5,38.57,38.47,38.56,71793.0,36.3118,36.3778,36.2835,36.3684,71793.0
2023-08-10 12:35:00,38.55,38.64,38.5,38.63,68075.0,36.3589,36.4438,36.3118,36.4344,68075.0
2023-08-10 12:40:00,38.64,38.64,38.55,38.58,61762.0,36.4438,36.4438,36.3589,36.3872,61762.0
2023-08-10 12:45:00,38.59,38.62,38.52,38.55,62078.0,36.3967,36.4249,36.3306,36.3589,62078.0
2023-08-10 12:50:00,38.56,38.57,38.45,38.46,48033.0,36.3684,36.3778,36.2646,36.274,48033.0
2023-08-10 12:55:00,38.46,38.46,38.39,38.44,61709.0,36.274,36.274,36.208,36.2552,61709.0
2023-08-10 13:00:00,38.45,38.49,38.41,38.41,52517.0,36.2646,36.3023,36.2269,36.2269,52517.0
2023-08-10 13:05:00,38.41,38.46,38.39,38.4,34939.0,36.2269,36.274,36.208,36.2175,34939.0
2023-08-10 13:10:00,38.4,38.44,38.35,38.42,40191.0,36.2175,36.2552,36.1703,36.2363,40191.0
2023-08-10 13:15:00,38.42,38.47,38.42,38.45,41991.0,36.2363,36.2835,36.2363,36.2646,41991.0
2023-08-10 13:20:00,38.46,38.46,38.37,38.41,50229.0,36.274,36.274,36.1892,36.2269,50229.0
2023-08-10 13:25:00,38.4,38.42,38.35,38.38,47746.0,36.2175,36.2363,36.1703,36.1986,47746.0
2023-08-10 13:30:00,38.37,38.46,38.32,38.43,72530.0,36.1892,36.274,36.142,36.2457,72530.0
2023-08-10 13:35:00,38.42,38.42,38.34,38.37,38098.0,36.2363,36.2363,36.1609,36.1892,38098.0
2023-08-10 13:40:00,38.36,38.4,38.3,38.4,63068.0,36.1797,36.2175,36.1231,36.2175,63068.0
2023-08-10 13:45:00,38.4,38.47,38.38,38.44,47009.0,36.2175,36.2835,36.1986,36.2552,47009.0
2023-08-10 13:50:00,38.43,38.47,38.4,38.4,32512.0,36.2457,36.2835,36.2175,36.2175,32512.0
2023-08-10 13:55:00,38.41,38.41,38.31,38.33,41944.0,36.2269,36.2269,36.1326,36.1514,41944.0
2023-08-10 14:00:00,38.33,38.36,38.24,38.25,89553.0,36.1514,36.1797,36.0665,36.076,89553.0
2023-08-10 14:05:00,38.26,38.42,38.26,38.35,41757.0,36.0854,36.2363,36.0854,36.1703,41757.0
2023-08-10 14:10:00,38.36,38.45,38.35,38.44,53553.0,36.1797,36.2646,36.1703,36.2552,53553.0
2023-08-10 14:15:00,38.43,38.47,38.39,38.42,68603.0,36.2457,36.2835,36.208,36.2363,68603.0
2023-08-10 14:20:00,38.42,38.51,38.42,38.5,50504.0,36.2363,36.3212,36.2363,36.3118,50504.0
2023-08-10 14:25:00,38.51,38.53,38.46,38.48,48738.0,36.3212,36.3401,36.274,36.2929,48738.0
2023-08-10 14:30:00,38.48,38.52,38.43,38.44,37954.0,36.2929,36.3306,36.2457,36.2552,37954.0
2023-08-10 14:35:00,38.43,38.47,38.4,38.44,41245.0,36.2457,36.2835,36.2175,36.2552,41245.0
2023-08-10 14:40:00,38.44,38.45,38.4,38.44,37780.0,36.2552,36.2646,36.2175,36.2552,37780.0
2023-08-10 14:45:00,38.44,38.5,38.42,38.45,43983.0,36.2552,36.3118,36.2363,36.2646,43983.0
2023-08-10 14:50:00,38.45,38.5,38.42,38.5,30515.0,36.2646,36.3118,36.2363,36.3118,30515.0
2023-08-10 14:55:00,38.49,38.55,38.48,38.54,32442.0,36.3023,36.3589,36.2929,36.3495,32442.0
2023-08-10 15:00:00,38.53,38.54,38.46,38.52,54658.0,36.3401,36.3495,36.274,36.3306,54658.0
2023-08-10 15:05:00,38.52,38.52,38.45,38.46,45784.0,36.3306,36.3306,36.2646,36.274,45784.0
2023-08-10 15:10:00,38.46,38.48,38.44,38.46,40266.0,36.274,36.2929,36.2552,36.274,40266.0
2023-08-10 15:15:00,38.47,38.53,38.45,38.5,44355.0,36.2835,36.3401,36.2646,36.3118,44355.0
2023-08-10 15:20:00,38.5,38.52,38.43,38.45,62295.0,36.3118,36.3306,36.2457,36.2646,62295.0
2023-08-10 15:25:00,38.46,38.46,38.38,38.38,96026.0,36.274,36.274,36.1986,36.1986,96026.0
2023-08-10 15:30:00,38.38,38.44,38.34,38.41,70291.0,36.1986,36.2552,36.1609,36.2269,70291.0
2023-08-10 15:35:00,38.41,38.48,38.39,38.45,73442.0,36.2269,36.2929,36.208,36.2646,73442.0
2023-08-10 15:40:00,38.44,38.45,38.39,38.41,73324.0,36.2552,36.2646,36.208,36.2269,73324.0
2023-08-10 15:45:00,38.41,38.48,38.4,38.45,101730.0,36.2269,36.2929,36.2175,36.2646,101730.0
2023-08-10 15:50:00,38.46,38.5,38.45,38.49,167442.0,36.274,36.3118,36.2646,36.3023,167442.0
2023-08-10 15:55:00,38.48,38.53,38.45,38.48,300704.0,36.2929,36.3401,36.2646,36.2929,300704.0
2023-08-11 09:30:00,37.1,37.16,36.55,36.81,925679.0,34.9913,35.0479,34.4726,34.7178,925679.0
2023-08-11 09:35:00,36.81,36.88,36.7,36.72,351465.0,34.7178,34.7838,34.6141,34.6329,351465.0
2023-08-11 09:40:00,36.73,36.74,36.37,36.41,549436.0,34.6424,34.6518,34.3028,34.3406,549436.0
2023-08-11 09:45:00,36.41,36.47,36.31,36.43,352105.0,34.3406,34.3971,34.2462,34.3594,352105.0
2023-08-11 09:50:00,36.43,36.49,36.35,36.39,198943.0,34.3594,34.416,34.284,34.3217,198943.0
2023-08-11 09:55:00,36.39,36.45,36.34,36.37,370347.0,34.3217,34.3783,34.2745,34.3028,370347.0
2023-08-11 10:00:00,36.37,36.46,36.29,36.33,409094.0,34.3028,34.3877,34.2274,34.2651,409094.0
2023-08-11 10:05:00,36.34,36.45,36.31,36.41,279298.0,34.2745,34.3783,34.2462,34.3406,279298.0
2023-08-11 10:10:00,36.42,36.46,36.29,36.46,313553.0,34.35,34.3877,34.2274,34.3877,313553.0
2023-08-11 10:15:00,36.45,36.6,36.44,36.5,304546.0,34.3783,34.5198,34.3689,34.4254,304546.0
2023-08-11 10:20:00,36.5,36.61,36.49,36.57,254721.0,34.4254,34.5292,34.416,34.4915,254721.0
2023-08-11 10:25:00,36.57,36.58,36.4,36.45,137761.0,34.4915,34.5009,34.3311,34.3783,137761.0
2023-08-11 10:30:00,36.45,36.55,36.43,36.48,166508.0,34.3783,34.4726,34.3594,34.4066,166508.0
2023-08-11 10:35:00,36.48,36.55,36.43,36.53,133424.0,34.4066,34.4726,34.3594,34.4537,133424.0
2023-08-11 10:40:00,36.54,36.57,36.43,36.44,114327.0,34.4632,34.4915,34.3594,34.3689,114327.0
2023-08-11 10:45:00,36.44,36.46,36.35,36.37,106410.0,34.3689,34.3877,34.284,34.3028,106410.0
2023-08-11 10:50:00,36.37,36.37,36.19,36.21,292796.0,34.3028,34.3028,34.1331,34.1519,292796.0
2023-08-11 10:55:00,36.2,36.27,36.16,36.23,355346.0,34.1425,34.2085,34.1048,34.1708,355346.0
2023-08-11 11:00:00,36.24,36.25,36.2,36.23,152769.0,34.1802,34.1897,34.1425,34.1708,152769.0
2023-08-11 11:05:00,36.23,36.29,36.22,36.27,135592.0,34.1708,34.2274,34.1614,34.2085,135592.0
2023-08-11 11:10:00,36.26,36.29,36.2,36.24,151185.0,34.1991,34.2274,34.1425,34.1802,151185.0
2023-08-11 11:15:00,36.23,36.25,36.17,36.18,130546.0,34.1708,34.1897,34.1142,34.1236,130546.0
2023-08-11 11:20:00,36.17,36.25,36.17,36.24,115976.0,34.1142,34.1897,34.1142,34.1802,115976.0
2023-08-11 11:25:00,36.25,36.29,36.12,36.13,122304.0,34.1897,34.2274,34.067,34.0765,122304.0
2023-08-11 11:30:00,36.13,36.13,36.0,36.02,333408.0,34.0765,34.0765,33.9539,33.9727,333408.0
2023-08-11 11:35:00,36.02,36.07,36.0,36.02,162373.0,33.9727,34.0199,33.9539,33.9727,162373.0
2023-08-11 11:40:00,36.02,36.05,35.98,36.03,236892.0,33.9727,34.001,33.935,33.9822,236892.0
2023-08-11 11:45:00,36.03,36.05,35.88,35.89,181449.0,33.9822,34.001,33.8407,33.8501,181449.0
2023-08-11 11:50:00,35.89,35.99,35.88,35.98,233516.0,33.8501,33.9444,33.8407,33.935,233516.0
2023-08-11 11:55:00,35.98,36.04,35.93,36.02,139518.0,33.935,33.9916,33.8878,33.9727,139518.0
2023-08-11 12:00:00,36.02,36.08,36.0,36.02,116958.0,33.9727,34.0293,33.9539,33.9727,116958.0
2023-08-11 12:05:00,36.02,36.19,36.02,36.19,146578.0,33.9727,34.1331,33.9727,34.1331,146578.0
2023-08-11 12:10:00,36.19,36.2,36.13,36.17,83993.0,34.1331,34.1425,34.0765,34.1142,83993.0
2023-08-11 12:15:00,36.17,36.21,36.14,36.16,84937.0,34.1142,34.1519,34.0859,34.1048,84937.0
2023-08-11 12:20:00,36.16,36.22,36.15,36.18,47030.0,34.1048,34.1614,34.0953,34.1236,47030.0
2023-08-11 12:25:00,36.18,36.19,36.1,36.15,51329.0,34.1236,34.1331,34.0482,34.0953,51329.0
2023-08-11 12:30:00,36.15,36.21,36.13,36.18,58393.0,34.0953,34.1519,34.0765,34.1236,58393.0
2023-08-11 12:35:00,36.17,36.18,36.07,36.08,60142.0,34.1142,34.1236,34.0199,34.0293,60142.0
2023-08-11 12:40:00,36.08,36.1,36.06,36.09,62712.0,34.0293,34.0482,34.0105,34.0387,62712.0
2023-08-11 12:45:00,36.08,36.14,36.07,36.09,48006.0,34.0293,34.0859,34.0199,34.0387,48006.0
2023-08-11 12:50:00,36.08,36.16,36.08,36.15,45212.0,34.0293,34.1048,34.0293,34.0953,45212.0
2023-08-11 12:55:00,36.15,36.15,36.1,36.14,45222.0,34.0953,34.0953,34.0482,34.0859,45222.0
2023-08-11 13:00:00,36.14,36.17,36.13,36.15,61834.0,34.0859,34.1142,34.0765,34.0953,61834.0
2023-08-11 13:05:00,36.14,36.15,36.1,36.13,53376.0,34.0859,34.0953,34.0482,34.0765,53376.0
2023-08-11 13:10:00,36.13,36.19,36.11,36.19,62092.0,34.0765,34.1331,34.0576,34.1331,62092.0
2023-08-11 13:15:00,36.19,36.22,36.17,36.2,59726.0,34.1331,34.1614,34.1142,34.1425,59726.0
2023-08-11 13:20:00,36.2,36.24,36.2,36.22,38800.0,34.1425,34.1802,34.1425,34.1614,38800.0
2023-08-11 13:25:00,36.22,36.27,36.21,36.26,50735.0,34.1614,34.2085,34.1519,34.1991,50735.0
2023-08-11 13:30:00,36.26,36.28,36.19,36.2,90740.0,34.1991,34.2179,34.1331,34.1425,90740.0
2023-08-11 13:35:00,36.2,36.21,36.13,36.14,73359.0,34.1425,34.1519,34.0765,34.0859,73359.0
2023-08-11 13:40:00,36.14,36.15,36.05,36.07,57349.0,34.0859,34.0953,34.001,34.0199,57349.0
2023-08-11 13:45:00,36.07,36.09,36.05,36.06,58117.0,34.0199,34.0387,34.001,34.0105,58117.0
2023-08-11 13:50:00,36.06,36.08,36.04,36.05,124133.0,34.0105,34.0293,33.9916,34.001,124133.0
2023-08-11 13:55:00,36.05,36.11,36.04,36.09,143304.0,34.001,34.0576,33.9916,34.0387,143304.0
2023-08-11 14:00:00,36.09,36.14,36.06,36.09,87251.0,34.0387,34.0859,34.0105,34.0387,87251.0
2023-08-11 14:05:00,36.09,36.14,36.09,36.12,43217.0,34.0387,34.0859,34.0387,34.067,43217.0
2023-08-11 14:10:00,36.12,36.13,36.09,36.12,32712.0,34.067,34.0765,34.0387,34.067,32712.0
2023-08-11 14:15:00,36.12,36.16,36.1,36.15,36014.0,34.067,34.1048,34.0482,34.0953,36014.0
2023-08-11 14:20:00,36.15,36.15,36.08,36.14,64428.0,34.0953,34.0953,34.0293,34.0859,64428.0
2023-08-11 14:25:00,36.14,36.18,36.13,36.16,74225.0,34.0859,34.1236,34.0765,34.1048,74225.0
2023-08-11 14:30:00,36.16,36.23,36.14,36.2,79439.0,34.1048,34.1708,34.0859,34.1425,79439.0
2023-08-11 14:35:00,36.2,36.27,36.19,36.27,44160.0,34.1425,34.2085,34.1331,34.2085,44160.0
2023-08-11 14:40:00,36.27,36.29,36.25,36.27,69733.0,34.2085,34.2274,34.1897,34.2085,69733.0
2023-08-11 14:45:00,36.27,36.33,36.26,36.33,65096.0,34.2085,34.2651,34.1991,34.2651,65096.0
2023-08-11 14:50:00,36.33,36.41,36.32,36.38,130701.0,34.2651,34.3406,34.2557,34.3123,130701.0
2023-08-11 14:55:00,36.39,36.43,36.38,36.43,60262.0,34.3217,34.3594,34.3123,34.3594,60262.0
2023-08-11 15:00:00,36.42,36.43,36.34,36.39,62357.0,34.35,34.3594,34.2745,34.3217,62357.0
2023-08-11 15:05:00,36.39,36.4,36.34,36.34,88948.0,34.3217,34.3311,34.2745,34.2745,88948.0
2023-08-11 15:10:00,36.34,36.39,36.33,36.38,43228.0,34.2745,34.3217,34.2651,34.3123,43228.0
2023-08-11 15:15:00,36.37,36.43,36.36,36.41,53125.0,34.3028,34.3594,34.2934,34.3406,53125.0
2023-08-11 15:20:00,36.41,36.43,36.39,36.41,45279.0,34.3406,34.3594,34.3217,34.3406,45279.0
2023-08-11 15:25:00,36.41,36.45,36.41,36.44,54908.0,34.3406,34.3783,34.3406,34.3689,54908.0
2023-08-11 15:30:00,36.44,36.47,36.42,36.45,92366.0,34.3689,34.3971,34.35,34.3783,92366.0
2023-08-11 15:35:00,36.45,36.47,36.42,36.44,82517.0,34.3783,34.3971,34.35,34.3689,82517.0
2023-08-11 15:40:00,36.44,36.47,36.4,36.45,91563.0,34.3689,34.3971,34.3311,34.3783,91563.0
2023-08-11 15:45:00,36.45,36.5,36.41,36.48,188035.0,34.3783,34.4254,34.3406,34.4066,188035.0
2023-08-11 15:50:00,36.48,36.51,36.44,36.5,251837.0,34.4066,34.4349,34.3689,34.4254,251837.0
2023-08-11 15:55:00,36.49,36.5,36.41,36.45,377558.0,34.416,34.4254,34.3406,34.3783,377558.0
2023-08-14 09:30:00,36.4,36.46,36.01,36.26,333956.0,34.3311,34.3877,33.9633,34.1991,333956.0
2023-08-14 09:35:00,36.26,36.3,36.06,36.1,111643.0,34.1991,34.2368,34.0105,34.0482,111643.0
2023-08-14 09:40:00,36.1,36.32,36.1,36.23,102994.0,34.0482,34.2557,34.0482,34.1708,102994.0
2023-08-14 09:45:00,36.23,36.28,36.08,36.22,85862.0,34.1708,34.2179,34.0293,34.1614,85862.0
2023-08-14 09:50:00,36.22,36.38,36.19,36.32,85078.0,34.1614,34.3123,34.1331,34.2557,85078.0
2023-08-14 09:55:00,36.32,36.38,36.3,36.34,83943.0,34.2557,34.3123,34.2368,34.2745,83943.0
2023-08-14 10:00:00,36.34,36.47,36.31,36.47,84640.0,34.2745,34.3971,34.2462,34.3971,84640.0
2023-08-14 10:05:00,36.48,36.51,36.33,36.35,89528.0,34.4066,34.4349,34.2651,34.284,89528.0
2023-08-14 10:10:00,36.35,36.51,36.33,36.51,81083.0,34.284,34.4349,34.2651,34.4349,81083.0
2023-08-14 10:15:00,36.51,36.59,36.49,36.59,57835.0,34.4349,34.5103,34.416,34.5103,57835.0
2023-08-14 10:20:00,36.58,36.64,36.55,36.61,108767.0,34.5009,34.5575,34.4726,34.5292,108767.0
2023-08-14 10:25:00,36.6,36.64,36.54,36.58,48831.0,34.5198,34.5575,34.4632,34.5009,48831.0
2023-08-14 10:30:00,36.59,36.62,36.5,36.58,59535.0,34.5103,34.5386,34.4254,34.5009,59535.0
2023-08-14 10:35:00,36.59,36.66,36.57,36.65,52050.0,34.5103,34.5763,34.4915,34.5669,52050.0
2023-08-14 10:40:00,36.65,36.7,36.62,36.66,74292.0,34.5669,34.6141,34.5386,34.5763,74292.0
2023-08-14 10:45:00,36.67,36.72,36.61,36.72,56155.0,34.5858,34.6329,34.5292,34.6329,56155.0
2023-08-14 10:50:00,36.72,36.76,36.68,36.7,93359.0,34.6329,34.6707,34.5952,34.6141,93359.0
2023-08-14 10:55:00,36.7,36.7,36.56,36.63,52052.0,34.6141,34.6141,34.482,34.5481,52052.0
2023-08-14 11:00:00,36.63,36.64,36.58,36.6,21979.0,34.5481,34.5575,34.5009,34.5198,21979.0
2023-08-14 11:05:00,36.61,36.63,36.55,36.57,35676.0,34.5292,34.5481,34.4726,34.4915,35676.0
2023-08-14 11:10:00,36.58,36.59,36.49,36.5,70296.0,34.5009,34.5103,34.416,34.4254,70296.0
2023-08-14 11:15:00,36.51,36.57,36.5,36.54,37160.0,34.4349,34.4915,34.4254,34.4632,37160.0
2023-08-14 11:20:00,36.54,36.6,36.52,36.57,42313.0,34.4632,34.5198,34.4443,34.4915,42313.0
2023-08-14 11:25:00,36.58,36.66,36.57,36.62,41102.0,34.5009,34.5763,34.4915,34.5386,41102.0
2023-08-14 11:30:00,36.62,36.68,36.6,36.67,26976.0,34.5386,34.5952,34.5198,34.5858,26976.0
2023-08-14 11:35:00,36.67,36.74,36.67,36.7,44426.0,34.5858,34.6518,34.5858,34.6141,44426.0
2023-08-14 11:40:00,36.7,36.72,36.66,36.68,30176.0,34.6141,34.6329,34.5763,34.5952,30176.0
2023-08-14 11:45:00,36.69,36.74,36.68,36.73,27396.0,34.6046,34.6518,34.5952,34.6424,27396.0
2023-08-14 11:50:00,36.72,36.76,36.71,36.72,93798.0,34.6329,34.6707,34.6235,34.6329,93798.0
2023-08-14 11:55:00,36.72,36.75,36.7,36.72,27669.0,34.6329,34.6612,34.6141,34.6329,27669.0
2023-08-14 12:00:00,36.72,36.9,36.71,36.89,64530.0,34.6329,34.8027,34.6235,34.7933,64530.0
2023-08-14 12:05:00,36.89,36.96,36.85,36.87,94892.0,34.7933,34.8593,34.7555,34.7744,94892.0
2023-08-14 12:10:00,36.87,36.88,36.78,36.8,33385.0,34.7744,34.7838,34.6895,34.7084,33385.0
2023-08-14 12:15:00,36.8,36.8,36.7,36.73,51882.0,34.7084,34.7084,34.6141,34.6424,51882.0
2023-08-14 12:20:00,36.72,36.72,36.69,36.7,73888.0,34.6329,34.6329,34.6046,34.6141,73888.0
2023-08-14 12:25:00,36.7,36.71,36.67,36.68,19572.0,34.6141,34.6235,34.5858,34.5952,19572.0
2023-08-14 12:30:00,36.69,36.72,36.68,36.7,40457.0,34.6046,34.6329,34.5952,34.6141,40457.0
2023-08-14 12:35:00,36.7,36.76,36.7,36.71,30894.0,34.6141,34.6707,34.6141,34.6235,30894.0
2023-08-14 12:40:00,36.7,36.71,36.67,36.7,29655.0,34.6141,34.6235,34.5858,34.6141,29655.0
2023-08-14 12:45:00,36.69,36.73,36.66,36.69,49042.0,34.6046,34.6424,34.5763,34.6046,49042.0
2023-08-14 12:50:00,36.68,36.7,36.63,36.65,34641.0,34.5952,34.6141,34.5481,34.5669,34641.0
2023-08-14 12:55:00,36.64,36.68,36.63,36.66,19877.0,34.5575,34.5952,34.5481,34.5763,19877.0
2023-08-14 13:00:00,36.66,36.68,36.63,36.64,35777.0,34.5763,34.5952,34.5481,34.5575,35777.0
2023-08-14 13:05:00,36.63,36.65,36.6,36.65,31164.0,34.5481,34.5669,34.5198,34.5669,31164.0
2023-08-14 13:10:00,36.65,36.68,36.63,36.66,34725.0,34.5669,34.5952,34.5481,34.5763,34725.0
2023-08-14 13:15:00,36.67,36.71,36.67,36.71,23344.0,34.5858,34.6235,34.5858,34.6235,23344.0
2023-08-14 13:20:00,36.71,36.72,36.68,36.72,36250.0,34.6235,34.6329,34.5952,34.6329,36250.0
2023-08-14 13:25:00,36.72,36.74,36.7,36.73,52651.0,34.6329,34.6518,34.6141,34.6424,52651.0
2023-08-14 13:30:00,36.73,36.76,36.71,36.71,28960.0,34.6424,34.6707,34.6235,34.6235,28960.0
2023-08-14 13:35:00,36.71,36.72,36.67,36.7,15216.0,34.6235,34.6329,34.5858,34.6141,15216.0
2023-08-14 13:40:00,36.7,36.72,36.65,36.65,36842.0,34.6141,34.6329,34.5669,34.5669,36842.0
2023-08-14 13:45:00,36.65,36.65,36.6,36.61,22649.0,34.5669,34.5669,34.5198,34.5292,22649.0
2023-08-14 13:50:00,36.61,36.64,36.6,36.62,16498.0,34.5292,34.5575,34.5198,34.5386,16498.0
2023-08-14 13:55:00,36.62,36.65,36.61,36.65,20482.0,34.5386,34.5669,34.5292,34.5669,20482.0
2023-08-14 14:00:00,36.65,36.66,36.61,36.65,22946.0,34.5669,34.5763,34.5292,34.5669,22946.0
2023-08-14 14:05:00,36.64,36.66,36.61,36.65,26742.0,34.5575,34.5763,34.5292,34.5669,26742.0
2023-08-14 14:10:00,36.64,36.68,36.63,36.67,20425.0,34.5575,34.5952,34.5481,34.5858,20425.0
2023-08-14 14:15:00,36.67,36.68,36.64,36.65,27184.0,34.5858,34.5952,34.5575,34.5669,27184.0
2023-08-14 14:20:00,36.65,36.71,36.64,36.7,29691.0,34.5669,34.6235,34.5575,34.6141,29691.0
2023-08-14 14:25:00,36.7,36.73,36.69,36.72,25608.0,34.6141,34.6424,34.6046,34.6329,25608.0
2023-08-14 14:30:00,36.72,36.73,36.67,36.73,23224.0,34.6329,34.6424,34.5858,34.6424,23224.0
2023-08-14 14:35:00,36.73,36.74,36.7,36.71,22006.0,34.6424,34.6518,34.6141,34.6235,22006.0
2023-08-14 14:40:00,36.71,36.76,36.71,36.76,28698.0,34.6235,34.6707,34.6235,34.6707,28698.0
2023-08-14 14:45:00,36.75,36.76,36.72,36.75,44682.0,34.6612,34.6707,34.6329,34.6612,44682.0
2023-08-14 14:50:00,36.75,36.77,36.72,36.77,39691.0,34.6612,34.6801,34.6329,34.6801,39691.0
2023-08-14 14:55:00,36.77,36.77,36.73,36.75,44234.0,34.6801,34.6801,34.6424,34.6612,44234.0
2023-08-14 15:00:00,36.75,36.78,36.74,36.74,42870.0,34.6612,34.6895,34.6518,34.6518,42870.0
2023-08-14 15:05:00,36.74,36.77,36.7,36.76,70883.0,34.6518,34.6801,34.6141,34.6707,70883.0
2023-08-14 15:10:00,36.76,36.79,36.73,36.79,38169.0,34.6707,34.699,34.6424,34.699,38169.0
2023-08-14 15:15:00,36.79,36.83,36.79,36.83,58113.0,34.699,34.7367,34.699,34.7367,58113.0
2023-08-14 15:20:00,36.82,36.83,36.77,36.78,39258.0,34.7273,34.7367,34.6801,34.6895,39258.0
2023-08-14 15:25:00,36.77,36.78,36.72,36.74,54827.0,34.6801,34.6895,34.6329,34.6518,54827.0
2023-08-14 15:30:00,36.75,36.78,36.74,36.76,60227.0,34.6612,34.6895,34.6518,34.6707,60227.0
2023-08-14 15:35:00,36.75,36.79,36.74,36.77,56064.0,34.6612,34.699,34.6518,34.6801,56064.0
2023-08-14 15:40:00,36.77,36.8,36.76,36.77,86669.0,34.6801,34.7084,34.6707,34.6801,86669.0
2023-08-14 15:45:00,36.78,36.78,36.73,36.76,104652.0,34.6895,34.6895,34.6424,34.6707,104652.0
2023-08-14 15:50:00,36.76,36.79,36.73,36.77,118265.0,34.6707,34.699,34.6424,34.6801,118265.0
2023-08-14 15:55:00,36.77,36.78,36.72,36.77,259358.0,34.6801,34.6895,34.6329,34.6801,259358.0
2023-08-15 09:30:00,36.2,36.31,35.73,35.75,468756.0,34.1425,34.2462,33.6992,33.7181,468756.0
2023-08-15 09:35:00,35.75,36.02,35.73,35.98,154806.0,33.7181,33.9727,33.6992,33.935,154806.0
2023-08-15 09:40:00,35.99,36.0,35.63,35.72,225305.0,33.9444,33.9539,33.6049,33.6898,225305.0
2023-08-15 09:45:00,35.7,35.81,35.66,35.79,128888.0,33.6709,33.7747,33.6332,33.7558,128888.0
2023-08-15 09:50:00,35.79,35.87,35.77,35.86,101490.0,33.7558,33.8313,33.7369,33.8218,101490.0
2023-08-15 09:55:00,35.83,35.84,35.71,35.74,91922.0,33.7935,33.803,33.6803,33.7086,91922.0
2023-08-15 10:00:00,35.74,35.78,35.61,35.62,190546.0,33.7086,33.7464,33.586,33.5955,190546.0
2023-08-15 10:05:00,35.63,35.69,35.5,35.68,230391.0,33.6049,33.6615,33.4823,33.652,230391.0
2023-08-15 10:10:00,35.68,35.79,35.66,35.69,214142.0,33.652,33.7558,33.6332,33.6615,214142.0
2023-08-15 10:15:00,35.68,35.69,35.57,35.66,234735.0,33.652,33.6615,33.5483,33.6332,234735.0
2023-08-15 10:20:00,35.66,35.76,35.61,35.69,118268.0,33.6332,33.7275,33.586,33.6615,118268.0
2023-08-15 10:25:00,35.68,35.73,35.65,35.68,111968.0,33.652,33.6992,33.6238,33.652,111968.0
2023-08-15 10:30:00,35.68,35.75,35.64,35.73,193518.0,33.652,33.7181,33.6143,33.6992,193518.0
2023-08-15 10:35:00,35.71,35.76,35.66,35.76,89562.0,33.6803,33.7275,33.6332,33.7275,89562.0
2023-08-15 10:40:00,35.75,35.78,35.67,35.78,79931.0,33.7181,33.7464,33.6426,33.7464,79931.0
2023-08-15 10:45:00,35.78,35.91,35.78,35.9,81199.0,33.7464,33.869,33.7464,33.8595,81199.0
2023-08-15 10:50:00,35.89,35.94,35.86,35.9,104603.0,33.8501,33.8973,33.8218,33.8595,104603.0
2023-08-15 10:55:00,35.89,35.96,35.89,35.92,64572.0,33.8501,33.9161,33.8501,33.8784,64572.0
2023-08-15 11:00:00,35.91,35.99,35.91,35.97,112105.0,33.869,33.9444,33.869,33.9256,112105.0
2023-08-15 11:05:00,35.97,35.98,35.84,35.86,185698.0,33.9256,33.935,33.803,33.8218,185698.0
2023-08-15 11:10:00,35.86,35.98,35.86,35.88,79798.0,33.8218,33.935,33.8218,33.8407,79798.0
2023-08-15 11:15:00,35.89,35.93,35.86,35.89,44672.0,33.8501,33.8878,33.8218,33.8501,44672.0
2023-08-15 11:20:00,35.89,35.92,35.83,35.85,78447.0,33.8501,33.8784,33.7935,33.8124,78447.0
2023-08-15 11:25:00,35.86,35.95,35.82,35.93,56031.0,33.8218,33.9067,33.7841,33.8878,56031.0
2023-08-15 11:30:00,35.93,35.95,35.9,35.93,40849.0,33.8878,33.9067,33.8595,33.8878,40849.0
2023-08-15 11:35:00,35.92,36.03,35.91,35.97,75614.0,33.8784,33.9822,33.869,33.9256,75614.0
2023-08-15 11:40:00,35.97,35.98,35.89,35.92,35232.0,33.9256,33.935,33.8501,33.8784,35232.0
2023-08-15 11:45:00,35.92,35.98,35.89,35.97,36167.0,33.8784,33.935,33.8501,33.9256,36167.0
2023-08-15 11:50:00,35.98,35.98,35.9,35.95,25196.0,33.935,33.935,33.8595,33.9067,25196.0
2023-08-15 11:55:00,35.95,35.97,35.91,35.95,39675.0,33.9067,33.9256,33.869,33.9067,39675.0
2023-08-15 12:00:00,35.95,35.98,35.89,35.89,56294.0,33.9067,33.935,33.8501,33.8501,56294.0
2023-08-15 12:05:00,35.9,35.9,35.8,35.87,50495.0,33.8595,33.8595,33.7652,33.8313,50495.0
2023-08-15 12:10:00,35.88,35.9,35.84,35.89,25870.0,33.8407,33.8595,33.803,33.8501,25870.0
2023-08-15 12:15:00,35.89,35.91,35.83,35.9,37651.0,33.8501,33.869,33.7935,33.8595,37651.0
2023-08-15 12:20:00,35.91,35.95,35.88,35.93,49929.0,33.869,33.9067,33.8407,33.8878,49929.0
2023-08-15 12:25:00,35.93,35.93,35.86,35.91,38032.0,33.8878,33.8878,33.8218,33.869,38032.0
2023-08-15 12:30:00,35.9,35.91,35.86,35.9,34829.0,33.8595,33.869,33.8218,33.8595,34829.0
2023-08-15 12:35:00,35.91,35.97,35.9,35.95,48575.0,33.869,33.9256,33.8595,33.9067,48575.0
2023-08-15 12:40:00,35.96,35.98,35.92,35.94,43836.0,33.9161,33.935,33.8784,33.8973,43836.0
2023-08-15 12:45:00,35.94,35.99,35.92,35.98,65813.0,33.8973,33.9444,33.8784,33.935,65813.0
2023-08-15 12:50:00,35.97,36.01,35.93,35.98,76607.0,33.9256,33.9633,33.8878,33.935,76607.0
2023-08-15 12:55:00,35.98,36.09,35.96,36.03,149603.0,33.935,34.0387,33.9161,33.9822,149603.0
2023-08-15 13:00:00,36.02,36.02,35.93,35.94,56737.0,33.9727,33.9727,33.8878,33.8973,56737.0
2023-08-15 13:05:00,35.94,35.97,35.91,35.97,74521.0,33.8973,33.9256,33.869,33.9256,74521.0
2023-08-15 13:10:00,35.96,36.01,35.95,36.0,92313.0,33.9161,33.9633,33.9067,33.9539,92313.0
2023-08-15 13:15:00,36.0,36.02,35.99,36.0,31058.0,33.9539,33.9727,33.9444,33.9539,31058.0
2023-08-15 13:20:00,35.99,36.02,35.98,36.0,26644.0,33.9444,33.9727,33.935,33.9539,26644.0
2023-08-15 13:25:00,35.99,36.01,35.96,35.97,41258.0,33.9444,33.9633,33.9161,33.9256,41258.0
2023-08-15 13:30:00,35.98,35.99,35.94,35.97,25440.0,33.935,33.9444,33.8973,33.9256,25440.0
2023-08-15 13:35:00,35.98,36.0,35.96,35.98,35989.0,33.935,33.9539,33.9161,33.935,35989.0
2023-08-15 13:40:00,35.98,35.98,35.92,35.94,20333.0,33.935,33.935,33.8784,33.8973,20333.0
2023-08-15 13:45:00,35.93,35.93,35.87,35.9,49137.0,33.8878,33.8878,33.8313,33.8595,49137.0
2023-08-15 13:50:00,35.9,35.94,35.89,35.91,27676.0,33.8595,33.8973,33.8501,33.869,27676.0
2023-08-15 13:55:00,35.91,35.95,35.9,35.93,24763.0,33.869,33.9067,33.8595,33.8878,24763.0
2023-08-15 14:00:00,35.92,35.97,35.91,35.95,43883.0,33.8784,33.9256,33.869,33.9067,43883.0
2023-08-15 14:05:00,35.94,36.0,35.94,35.97,41283.0,33.8973,33.9539,33.8973,33.9256,41283.0
2023-08-15 14:10:00,35.98,35.99,35.96,35.98,20438.0,33.935,33.9444,33.9161,33.935,20438.0
2023-08-15 14:15:00,35.98,36.02,35.96,36.01,39849.0,33.935,33.9727,33.9161,33.9633,39849.0
2023-08-15 14:20:00,36.01,36.02,35.97,35.98,31064.0,33.9633,33.9727,33.9256,33.935,31064.0
2023-08-15 14:25:00,35.97,35.99,35.95,35.97,25427.0,33.9256,33.9444,33.9067,33.9256,25427.0
2023-08-15 14:30:00,35.97,36.03,35.97,36.01,87167.0,33.9256,33.9822,33.9256,33.9633,87167.0
2023-08-15 14:35:00,36.01,36.03,35.99,36.0,33502.0,33.9633,33.9822,33.9444,33.9539,33502.0
2023-08-15 14:40:00,36.01,36.02,35.98,36.01,39613.0,33.9633,33.9727,33.935,33.9633,39613.0
2023-08-15 14:45:00,36.0,36.01,35.97,36.0,27717.0,33.9539,33.9633,33.9256,33.9539,27717.0
2023-08-15 14:50:00,36.0,36.03,35.98,36.02,56435.0,33.9539,33.9822,33.935,33.9727,56435.0
2023-08-15 14:55:00,36.02,36.03,35.94,35.97,96690.0,33.9727,33.9822,33.8973,33.9256,96690.0
2023-08-15 15:00:00,35.96,35.98,35.93,35.95,39581.0,33.9161,33.935,33.8878,33.9067,39581.0
2023-08-15 15:05:00,35.95,35.97,35.9,35.93,56234.0,33.9067,33.9256,33.8595,33.8878,56234.0
2023-08-15 15:10:00,35.92,35.95,35.9,35.94,60304.0,33.8784,33.9067,33.8595,33.8973,60304.0
2023-08-15 15:15:00,35.94,35.95,35.9,35.94,58845.0,33.8973,33.9067,33.8595,33.8973,58845.0
2023-08-15 15:20:00,35.95,35.98,35.91,35.95,38462.0,33.9067,33.935,33.869,33.9067,38462.0
2023-08-15 15:25:00,35.95,35.95,35.88,35.89,51290.0,33.9067,33.9067,33.8407,33.8501,51290.0
2023-08-15 15:30:00,35.88,35.92,35.85,35.89,106648.0,33.8407,33.8784,33.8124,33.8501,106648.0
2023-08-15 15:35:00,35.89,35.93,35.88,35.9,90183.0,33.8501,33.8878,33.8407,33.8595,90183.0
2023-08-15 15:40:00,35.89,35.93,35.87,35.88,75394.0,33.8501,33.8878,33.8313,33.8407,75394.0
2023-08-15 15:45:00,35.89,35.94,35.87,35.93,113328.0,33.8501,33.8973,33.8313,33.8878,113328.0
2023-08-15 15:50:00,35.93,35.98,35.91,35.91,200254.0,33.8878,33.935,33.869,33.869,200254.0
2023-08-15 15:55:00,35.91,36.03,35.91,35.98,662666.0,33.869,33.9822,33.869,33.935,662666.0
2023-08-16 09:30:00,34.95,35.07,34.27,34.4,923152.0,32.9635,33.0767,32.3222,32.4448,923152.0
2023-08-16 09:35:00,34.39,34.5,33.92,34.11,864287.0,32.4354,32.5391,31.9921,32.1713,864287.0
2023-08-16 09:40:00,34.11,34.48,34.01,34.23,582511.0,32.1713,32.5203,32.077,32.2845,582511.0
2023-08-16 09:45:00,34.23,34.81,34.18,34.67,504937.0,32.2845,32.8315,32.2373,32.6995,504937.0
2023-08-16 09:50:00,34.67,34.75,34.23,34.24,499867.0,32.6995,32.7749,32.2845,32.2939,499867.0
2023-08-16 09:55:00,34.25,34.46,34.2,34.4,262898.0,32.3033,32.5014,32.2562,32.4448,262898.0
2023-08-16 10:00:00,34.41,34.55,34.36,34.45,245255.0,32.4542,32.5863,32.4071,32.492,245255.0
2023-08-16 10:05:00,34.46,34.6,34.41,34.58,310988.0,32.5014,32.6334,32.4542,32.6146,310988.0
2023-08-16 10:10:00,34.58,34.98,34.58,34.97,382785.0,32.6146,32.9918,32.6146,32.9824,382785.0
2023-08-16 10:15:00,34.97,35.13,34.9,35.0,485956.0,32.9824,33.1333,32.9164,33.0107,485956.0
2023-08-16 10:20:00,35.0,35.1,34.96,35.01,270236.0,33.0107,33.105,32.973,33.0201,270236.0
2023-08-16 10:25:00,35.01,35.39,35.01,35.37,417605.0,33.0201,33.3785,33.0201,33.3597,417605.0
2023-08-16 10:30:00,35.36,35.75,35.32,35.6,406202.0,33.3502,33.7181,33.3125,33.5766,406202.0
2023-08-16 10:35:00,35.61,35.82,35.5,35.65,438023.0,33.586,33.7841,33.4823,33.6238,438023.0
2023-08-16 10:40:00,35.65,35.76,35.45,35.7,439825.0,33.6238,33.7275,33.4351,33.6709,439825.0
2023-08-16 10:45:00,35.7,35.7,35.4,35.45,203097.0,33.6709,33.6709,33.388,33.4351,203097.0
2023-08-16 10:50:00,35.45,35.58,35.44,35.54,141665.0,33.4351,33.5577,33.4257,33.52,141665.0
2023-08-16 10:55:00,35.53,35.53,35.34,35.37,233246.0,33.5106,33.5106,33.3314,33.3597,233246.0
2023-08-16 11:00:00,35.38,35.65,35.31,35.61,230673.0,33.3691,33.6238,33.3031,33.586,230673.0
2023-08-16 11:05:00,35.61,35.62,35.31,35.41,139339.0,33.586,33.5955,33.3031,33.3974,139339.0
2023-08-16 11:10:00,35.4,35.42,35.31,35.33,78273.0,33.388,33.4068,33.3031,33.3219,78273.0
2023-08-16 11:15:00,35.32,35.42,35.32,35.41,72370.0,33.3125,33.4068,33.3125,33.3974,72370.0
2023-08-16 11:20:00,35.41,35.41,35.17,35.24,142077.0,33.3974,33.3974,33.171,33.2371,142077.0
2023-08-16 11:25:00,35.24,35.25,35.05,35.07,118501.0,33.2371,33.2465,33.0579,33.0767,118501.0
2023-08-16 11:30:00,35.08,35.14,35.01,35.08,121970.0,33.0862,33.1427,33.0201,33.0862,121970.0
2023-08-16 11:35:00,35.08,35.09,34.87,34.87,175329.0,33.0862,33.0956,32.8881,32.8881,175329.0
2023-08-16 11:40:00,34.87,34.98,34.86,34.93,142736.0,32.8881,32.9918,32.8787,32.9447,142736.0
2023-08-16 11:45:00,34.91,34.91,34.78,34.86,133342.0,32.9258,32.9258,32.8032,32.8787,133342.0
2023-08-16 11:50:00,34.86,34.9,34.79,34.88,89490.0,32.8787,32.9164,32.8126,32.8975,89490.0
2023-08-16 11:55:00,34.88,34.89,34.78,34.83,125077.0,32.8975,32.907,32.8032,32.8504,125077.0
2023-08-16 12:00:00,34.83,34.93,34.82,34.84,100547.0,32.8504,32.9447,32.8409,32.8598,100547.0
2023-08-16 12:05:00,34.83,35.04,34.8,35.02,237208.0,32.8504,33.0484,32.8221,33.0296,237208.0
2023-08-16 12:10:00,35.02,35.08,34.98,35.02,103490.0,33.0296,33.0862,32.9918,33.0296,103490.0
2023-08-16 12:15:00,35.02,35.18,35.01,35.17,74034.0,33.0296,33.1805,33.0201,33.171,74034.0
2023-08-16 12:20:00,35.16,35.29,35.09,35.29,119401.0,33.1616,33.2842,33.0956,33.2842,119401.0
2023-08-16 12:25:00,35.29,35.32,35.23,35.25,123616.0,33.2842,33.3125,33.2276,33.2465,123616.0
2023-08-16 12:30:00,35.25,35.35,35.19,35.29,84852.0,33.2465,33.3408,33.1899,33.2842,84852.0
2023-08-16 12:35:00,35.28,35.32,35.22,35.32,62810.0,33.2748,33.3125,33.2182,33.3125,62810.0
2023-08-16 12:40:00,35.32,35.32,35.23,35.25,94009.0,33.3125,33.3125,33.2276,33.2465,94009.0
2023-08-16 12:45:00,35.25,35.29,35.21,35.22,76065.0,33.2465,33.2842,33.2088,33.2182,76065.0
2023-08-16 12:50:00,35.23,35.23,35.17,35.22,75245.0,33.2276,33.2276,33.171,33.2182,75245.0
2023-08-16 12:55:00,35.22,35.23,35.1,35.12,120154.0,33.2182,33.2276,33.105,33.1239,120154.0
2023-08-16 13:00:00,35.13,35.22,35.13,35.2,62202.0,33.1333,33.2182,33.1333,33.1993,62202.0
2023-08-16 13:05:00,35.2,35.24,35.12,35.13,60979.0,33.1993,33.2371,33.1239,33.1333,60979.0
2023-08-16 13:10:00,35.14,35.15,35.1,35.15,72865.0,33.1427,33.1522,33.105,33.1522,72865.0
2023-08-16 13:15:00,35.15,35.18,35.11,35.13,60799.0,33.1522,33.1805,33.1144,33.1333,60799.0
2023-08-16 13:20:00,35.14,35.16,35.0,35.01,79756.0,33.1427,33.1616,33.0107,33.0201,79756.0
2023-08-16 13:25:00,35.01,35.01,34.9,34.98,112234.0,33.0201,33.0201,32.9164,32.9918,112234.0
2023-08-16 13:30:00,34.98,35.01,34.91,34.95,56006.0,32.9918,33.0201,32.9258,32.9635,56006.0
2023-08-16 13:35:00,34.94,34.98,34.88,34.96,80269.0,32.9541,32.9918,32.8975,32.973,80269.0
2023-08-16 13:40:00,34.96,35.05,34.95,34.98,48388.0,32.973,33.0579,32.9635,32.9918,48388.0
2023-08-16 13:45:00,34.98,35.03,34.97,34.99,53119.0,32.9918,33.039,32.9824,33.0013,53119.0
2023-08-16 13:50:00,34.99,35.05,34.99,35.05,68287.0,33.0013,33.0579,33.0013,33.0579,68287.0
2023-08-16 13:55:00,35.05,35.07,34.99,35.0,49749.0,33.0579,33.0767,33.0013,33.0107,49749.0
2023-08-16 14:00:00,34.99,35.06,34.86,34.93,144590.0,33.0013,33.0673,32.8787,32.9447,144590.0
2023-08-16 14:05:00,34.93,34.98,34.85,34.9,61837.0,32.9447,32.9918,32.8692,32.9164,61837.0
2023-08-16 14:10:00,34.89,34.89,34.68,34.68,145776.0,32.907,32.907,32.7089,32.7089,145776.0
2023-08-16 14:15:00,34.68,34.79,34.65,34.78,103425.0,32.7089,32.8126,32.6806,32.8032,103425.0
2023-08-16 14:20:00,34.79,34.83,34.75,34.79,143409.0,32.8126,32.8504,32.7749,32.8126,143409.0
2023-08-16 14:25:00,34.79,34.8,34.68,34.74,95480.0,32.8126,32.8221,32.7089,32.7655,95480.0
2023-08-16 14:30:00,34.74,34.81,34.72,34.78,74214.0,32.7655,32.8315,32.7466,32.8032,74214.0
2023-08-16 14:35:00,34.78,34.91,34.77,34.87,118489.0,32.8032,32.9258,32.7938,32.8881,118489.0
2023-08-16 14:40:00,34.87,34.89,34.8,34.89,89840.0,32.8881,32.907,32.8221,32.907,89840.0
2023-08-16 14:45:00,34.88,34.89,34.64,34.66,115468.0,32.8975,32.907,32.6712,32.69,115468.0
2023-08-16 14:50:00,34.65,34.66,34.5,34.55,235655.0,32.6806,32.69,32.5391,32.5863,235655.0
2023-08-16 14:55:00,34.55,34.63,34.53,34.61,182976.0,32.5863,32.6617,32.5674,32.6429,182976.0
2023-08-16 15:00:00,34.6,34.68,34.59,34.64,224537.0,32.6334,32.7089,32.624,32.6712,224537.0
2023-08-16 15:05:00,34.64,34.64,34.53,34.57,141036.0,32.6712,32.6712,32.5674,32.6051,141036.0
2023-08-16 15:10:00,34.58,34.6,34.45,34.46,194804.0,32.6146,32.6334,32.492,32.5014,194804.0
2023-08-16 15:15:00,34.46,34.51,34.45,34.47,135828.0,32.5014,32.5485,32.492,32.5108,135828.0
2023-08-16 15:20:00,34.47,34.58,34.47,34.57,133894.0,32.5108,32.6146,32.5108,32.6051,133894.0
2023-08-16 15:25:00,34.57,34.64,34.56,34.61,115643.0,32.6051,32.6712,32.5957,32.6429,115643.0
2023-08-16 15:30:00,34.61,34.73,34.59,34.71,188719.0,32.6429,32.756,32.624,32.7372,188719.0
2023-08-16 15:35:00,34.7,34.75,34.69,34.74,164420.0,32.7277,32.7749,32.7183,32.7655,164420.0
2023-08-16 15:40:00,34.75,34.84,34.72,34.82,182870.0,32.7749,32.8598,32.7466,32.8409,182870.0
2023-08-16 15:45:00,34.83,34.89,34.8,34.86,227875.0,32.8504,32.907,32.8221,32.8787,227875.0
2023-08-16 15:50:00,34.86,34.91,34.81,34.88,336756.0,32.8787,32.9258,32.8315,32.8975,336756.0
2023-08-16 15:55:00,34.88,34.91,34.84,34.87,632271.0,32.8975,32.9258,32.8598,32.8881,632271.0
2023-08-17 09:30:00,35.52,35.58,34.81,34.88,583653.0,33.5011,33.5577,32.8315,32.8975,583653.0
2023-08-17 09:35:00,34.87,34.95,34.73,34.85,288788.0,32.8881,32.9635,32.756,32.8692,288788.0
2023-08-17 09:40:00,34.85,34.98,34.72,34.78,346530.0,32.8692,32.9918,32.7466,32.8032,346530.0
2023-08-17 09:45:00,34.78,34.84,34.63,34.81,331803.0,32.8032,32.8598,32.6617,32.8315,331803.0
2023-08-17 09:50:00,34.81,34.87,34.63,34.64,215556.0,32.8315,32.8881,32.6617,32.6712,215556.0
2023-08-17 09:55:00,34.65,34.65,34.41,34.57,360989.0,32.6806,32.6806,32.4542,32.6051,360989.0
2023-08-17 10:00:00,34.57,34.75,34.56,34.7,213754.0,32.6051,32.7749,32.5957,32.7277,213754.0
2023-08-17 10:05:00,34.71,34.82,34.7,34.76,127530.0,32.7372,32.8409,32.7277,32.7843,127530.0
2023-08-17 10:10:00,34.76,34.78,34.64,34.74,112948.0,32.7843,32.8032,32.6712,32.7655,112948.0
2023-08-17 10:15:00,34.73,34.77,34.55,34.55,169835.0,32.756,32.7938,32.5863,32.5863,169835.0
2023-08-17 10:20:00,34.55,34.56,34.45,34.46,205769.0,32.5863,32.5957,32.492,32.5014,205769.0
2023-08-17 10:25:00,34.46,34.57,34.4,34.42,168551.0,32.5014,32.6051,32.4448,32.4637,168551.0
2023-08-17 10:30:00,34.43,34.52,34.41,34.48,159977.0,32.4731,32.558,32.4542,32.5203,159977.0
2023-08-17 10:35:00,34.47,34.55,34.41,34.55,192206.0,32.5108,32.5863,32.4542,32.5863,192206.0
2023-08-17 10:40:00,34.55,34.69,34.54,34.64,185649.0,32.5863,32.7183,32.5768,32.6712,185649.0
2023-08-17 10:45:00,34.65,34.73,34.62,34.7,92531.0,32.6806,32.756,32.6523,32.7277,92531.0
2023-08-17 10:50:00,34.7,34.84,34.68,34.77,150645.0,32.7277,32.8598,32.7089,32.7938,150645.0
2023-08-17 10:55:00,34.77,34.8,34.71,34.71,108906.0,32.7938,32.8221,32.7372,32.7372,108906.0
2023-08-17 11:00:00,34.71,34.72,34.58,34.65,140658.0,32.7372,32.7466,32.6146,32.6806,140658.0
2023-08-17 11:05:00,34.65,34.83,34.65,34.81,99391.0,32.6806,32.8504,32.6806,32.8315,99391.0
2023-08-17 11:10:00,34.82,34.84,34.68,34.68,103432.0,32.8409,32.8598,32.7089,32.7089,103432.0
2023-08-17 11:15:00,34.69,34.79,34.67,34.72,97007.0,32.7183,32.8126,32.6995,32.7466,97007.0
2023-08-17 11:20:00,34.72,34.76,34.67,34.68,70475.0,32.7466,32.7843,32.6995,32.7089,70475.0
2023-08-17 11:25:00,34.69,34.72,34.61,34.61,52405.0,32.7183,32.7466,32.6429,32.6429,52405.0
2023-08-17 11:30:00,34.61,34.67,34.6,34.64,47631.0,32.6429,32.6995,32.6334,32.6712,47631.0
2023-08-17 11:35:00,34.64,34.75,34.63,34.7,134490.0,32.6712,32.7749,32.6617,32.7277,134490.0
2023-08-17 11:40:00,34.7,34.75,34.68,34.73,47117.0,32.7277,32.7749,32.7089,32.756,47117.0
2023-08-17 11:45:00,34.74,34.77,34.69,34.71,51274.0,32.7655,32.7938,32.7183,32.7372,51274.0
2023-08-17 11:50:00,34.71,34.79,34.63,34.64,78384.0,32.7372,32.8126,32.6617,32.6712,78384.0
2023-08-17 11:55:00,34.64,34.71,34.61,34.7,59802.0,32.6712,32.7372,32.6429,32.7277,59802.0
2023-08-17 12:00:00,34.7,34.72,34.64,34.68,45405.0,32.7277,32.7466,32.6712,32.7089,45405.0
2023-08-17 12:05:00,34.69,34.7,34.64,34.69,39980.0,32.7183,32.7277,32.6712,32.7183,39980.0
2023-08-17 12:10:00,34.69,34.83,34.67,34.8,202789.0,32.7183,32.8504,32.6995,32.8221,202789.0
2023-08-17 12:15:00,34.8,34.9,34.79,34.9,74157.0,32.8221,32.9164,32.8126,32.9164,74157.0
2023-08-17 12:20:00,34.9,34.95,34.87,34.93,54718.0,32.9164,32.9635,32.8881,32.9447,54718.0
2023-08-17 12:25:00,34.94,34.95,34.9,34.93,56229.0,32.9541,32.9635,32.9164,32.9447,56229.0
2023-08-17 12:30:00,34.92,34.93,34.86,34.91,62052.0,32.9352,32.9447,32.8787,32.9258,62052.0
2023-08-17 12:35:00,34.91,34.99,34.9,34.99,79534.0,32.9258,33.0013,32.9164,33.0013,79534.0
2023-08-17 12:40:00,34.99,35.06,34.97,35.02,106801.0,33.0013,33.0673,32.9824,33.0296,106801.0
2023-08-17 12:45:00,35.02,35.04,34.99,35.01,99731.0,33.0296,33.0484,33.0013,33.0201,99731.0
2023-08-17 12:50:00,35.0,35.06,34.99,35.02,59087.0,33.0107,33.0673,33.0013,33.0296,59087.0
2023-08-17 12:55:00,35.02,35.03,34.94,34.97,99200.0,33.0296,33.039,32.9541,32.9824,99200.0
2023-08-17 13:00:00,34.97,34.98,34.84,34.86,104159.0,32.9824,32.9918,32.8598,32.8787,104159.0
2023-08-17 13:05:00,34.86,34.91,34.85,34.88,51182.0,32.8787,32.9258,32.8692,32.8975,51182.0
2023-08-17 13:10:00,34.88,34.88,34.81,34.86,52335.0,32.8975,32.8975,32.8315,32.8787,52335.0
2023-08-17 13:15:00,34.86,34.87,34.81,34.84,30797.0,32.8787,32.8881,32.8315,32.8598,30797.0
2023-08-17 13:20:00,34.84,34.85,34.79,34.79,51651.0,32.8598,32.8692,32.8126,32.8126,51651.0
2023-08-17 13:25:00,34.8,34.84,34.79,34.83,27852.0,32.8221,32.8598,32.8126,32.8504,27852.0
2023-08-17 13:30:00,34.82,34.82,34.76,34.79,40131.0,32.8409,32.8409,32.7843,32.8126,40131.0
2023-08-17 13:35:00,34.78,34.8,34.75,34.75,31048.0,32.8032,32.8221,32.7749,32.7749,31048.0
2023-08-17 13:40:00,34.75,34.76,34.66,34.69,62563.0,32.7749,32.7843,32.69,32.7183,62563.0
2023-08-17 13:45:00,34.69,34.72,34.67,34.7,46374.0,32.7183,32.7466,32.6995,32.7277,46374.0
2023-08-17 13:50:00,34.7,34.75,34.7,34.73,26133.0,32.7277,32.7749,32.7277,32.756,26133.0
2023-08-17 13:55:00,34.74,34.74,34.65,34.68,62541.0,32.7655,32.7655,32.6806,32.7089,62541.0
2023-08-17 14:00:00,34.67,34.69,34.64,34.65,49307.0,32.6995,32.7183,32.6712,32.6806,49307.0
2023-08-17 14:05:00,34.65,34.67,34.62,34.66,50719.0,32.6806,32.6995,32.6523,32.69,50719.0
2023-08-17 14:10:00,34.66,34.68,34.63,34.64,33100.0,32.69,32.7089,32.6617,32.6712,33100.0
2023-08-17 14:15:00,34.64,34.64,34.61,34.63,64556.0,32.6712,32.6712,32.6429,32.6617,64556.0
2023-08-17 14:20:00,34.62,34.64,34.6,34.61,30693.0,32.6523,32.6712,32.6334,32.6429,30693.0
2023-08-17 14:25:00,34.61,34.67,34.61,34.65,45771.0,32.6429,32.6995,32.6429,32.6806,45771.0
2023-08-17 14:30:00,34.65,34.66,34.6,34.65,50736.0,32.6806,32.69,32.6334,32.6806,50736.0
2023-08-17 14:35:00,34.65,34.7,34.61,34.68,63894.0,32.6806,32.7277,32.6429,32.7089,63894.0
2023-08-17 14:40:00,34.68,34.7,34.65,34.67,60484.0,32.7089,32.7277,32.6806,32.6995,60484.0
2023-08-17 14:45:00,34.66,34.68,34.62,34.68,64328.0,32.69,32.7089,32.6523,32.7089,64328.0
2023-08-17 14:50:00,34.68,34.7,34.66,34.69,88098.0,32.7089,32.7277,32.69,32.7183,88098.0
2023-08-17 14:55:00,34.69,34.69,34.62,34.65,75751.0,32.7183,32.7183,32.6523,32.6806,75751.0
2023-08-17 15:00:00,34.64,34.67,34.61,34.64,58711.0,32.6712,32.6995,32.6429,32.6712,58711.0
2023-08-17 15:05:00,34.63,34.68,34.63,34.66,88566.0,32.6617,32.7089,32.6617,32.69,88566.0
2023-08-17 15:10:00,34.66,34.69,34.64,34.65,78382.0,32.69,32.7183,32.6712,32.6806,78382.0
2023-08-17 15:15:00,34.65,34.69,34.62,34.68,76458.0,32.6806,32.7183,32.6523,32.7089,76458.0
2023-08-17 15:20:00,34.68,34.7,34.64,34.68,62613.0,32.7089,32.7277,32.6712,32.7089,62613.0
2023-08-17 15:25:00,34.68,34.74,34.68,34.71,90627.0,32.7089,32.7655,32.7089,32.7372,90627.0
2023-08-17 15:30:00,34.71,34.74,34.69,34.7,117193.0,32.7372,32.7655,32.7183,32.7277,117193.0
2023-08-17 15:35:00,34.7,34.74,34.68,34.72,123657.0,32.7277,32.7655,32.7089,32.7466,123657.0
2023-08-17 15:40:00,34.72,34.74,34.7,34.72,127961.0,32.7466,32.7655,32.7277,32.7466,127961.0
2023-08-17 15:45:00,34.71,34.75,34.69,34.73,150638.0,32.7372,32.7749,32.7183,32.756,150638.0
2023-08-17 15:50:00,34.74,34.81,34.72,34.8,244225.0,32.7655,32.8315,32.7466,32.8221,244225.0
2023-08-17 15:55:00,34.8,34.82,34.74,34.75,551720.0,32.8221,32.8409,32.7655,32.7749,551720.0
2023-08-18 09:30:00,33.03,33.14,32.77,33.08,1377121.0,31.1527,31.2564,30.9074,31.1998,1377121.0
2023-08-18 09:35:00,33.07,33.26,32.98,33.05,611804.0,31.1904,31.3696,31.1055,31.1715,611804.0
2023-08-18 09:40:00,33.06,33.08,32.79,32.93,515728.0,31.181,31.1998,30.9263,31.0584,515728.0
2023-08-18 09:45:00,32.93,33.11,32.84,33.07,374540.0,31.0584,31.2281,30.9735,31.1904,374540.0
2023-08-18 09:50:00,33.07,33.16,32.97,33.0,263216.0,31.1904,31.2753,31.0961,31.1244,263216.0
2023-08-18 09:55:00,33.01,33.03,32.85,32.89,229190.0,31.1338,31.1527,30.9829,31.0206,229190.0
2023-08-18 10:00:00,32.88,32.9,32.8,32.86,408952.0,31.0112,31.0301,30.9357,30.9923,408952.0
2023-08-18 10:05:00,32.87,32.89,32.75,32.79,354924.0,31.0018,31.0206,30.8886,30.9263,354924.0
2023-08-18 10:10:00,32.8,32.94,32.78,32.89,216340.0,30.9357,31.0678,30.9169,31.0206,216340.0
2023-08-18 10:15:00,32.87,32.92,32.75,32.86,190357.0,31.0018,31.0489,30.8886,30.9923,190357.0
2023-08-18 10:20:00,32.87,33.01,32.86,32.93,228969.0,31.0018,31.1338,30.9923,31.0584,228969.0
2023-08-18 10:25:00,32.93,32.98,32.85,32.87,125462.0,31.0584,31.1055,30.9829,31.0018,125462.0
2023-08-18 10:30:00,32.88,33.01,32.85,33.01,149239.0,31.0112,31.1338,30.9829,31.1338,149239.0
2023-08-18 10:35:00,33.0,33.06,32.94,32.98,214483.0,31.1244,31.181,31.0678,31.1055,214483.0
2023-08-18 10:40:00,32.97,33.04,32.94,33.03,160575.0,31.0961,31.1621,31.0678,31.1527,160575.0
2023-08-18 10:45:00,33.04,33.05,32.97,32.99,194163.0,31.1621,31.1715,31.0961,31.1149,194163.0
2023-08-18 10:50:00,32.99,33.03,32.92,32.95,157666.0,31.1149,31.1527,31.0489,31.0772,157666.0
2023-08-18 10:55:00,32.95,33.09,32.94,33.08,223574.0,31.0772,31.2093,31.0678,31.1998,223574.0
2023-08-18 11:00:00,33.09,33.16,33.05,33.14,135742.0,31.2093,31.2753,31.1715,31.2564,135742.0
2023-08-18 11:05:00,33.14,33.14,32.98,32.99,140973.0,31.2564,31.2564,31.1055,31.1149,140973.0
2023-08-18 11:10:00,32.99,33.03,32.97,33.01,124106.0,31.1149,31.1527,31.0961,31.1338,124106.0
2023-08-18 11:15:00,33.01,33.05,32.97,32.99,191915.0,31.1338,31.1715,31.0961,31.1149,191915.0
2023-08-18 11:20:00,33.0,33.02,32.96,32.99,120605.0,31.1244,31.1432,31.0866,31.1149,120605.0
2023-08-18 11:25:00,32.99,33.01,32.87,32.93,202162.0,31.1149,31.1338,31.0018,31.0584,202162.0
2023-08-18 11:30:00,32.93,32.95,32.84,32.85,189975.0,31.0584,31.0772,30.9735,30.9829,189975.0
2023-08-18 11:35:00,32.86,32.9,32.79,32.79,198383.0,30.9923,31.0301,30.9263,30.9263,198383.0
2023-08-18 11:40:00,32.8,32.81,32.68,32.76,290884.0,30.9357,30.9452,30.8226,30.898,290884.0
2023-08-18 11:45:00,32.77,32.82,32.75,32.81,95877.0,30.9074,30.9546,30.8886,30.9452,95877.0
2023-08-18 11:50:00,32.81,32.93,32.8,32.93,114670.0,30.9452,31.0584,30.9357,31.0584,114670.0
2023-08-18 11:55:00,32.93,33.08,32.92,33.06,158228.0,31.0584,31.1998,31.0489,31.181,158228.0
2023-08-18 12:00:00,33.07,33.08,33.0,33.01,74940.0,31.1904,31.1998,31.1244,31.1338,74940.0
2023-08-18 12:05:00,33.01,33.02,32.98,33.0,126385.0,31.1338,31.1432,31.1055,31.1244,126385.0
2023-08-18 12:10:00,33.0,33.03,32.99,33.0,77748.0,31.1244,31.1527,31.1149,31.1244,77748.0
2023-08-18 12:15:00,33.01,33.04,32.96,32.99,115823.0,31.1338,31.1621,31.0866,31.1149,115823.0
2023-08-18 12:20:00,32.98,33.0,32.95,32.98,70084.0,31.1055,31.1244,31.0772,31.1055,70084.0
2023-08-18 12:25:00,32.98,32.99,32.9,32.97,123896.0,31.1055,31.1149,31.0301,31.0961,123896.0
2023-08-18 12:30:00,32.97,33.0,32.91,32.95,131912.0,31.0961,31.1244,31.0395,31.0772,131912.0
2023-08-18 12:35:00,32.95,32.97,32.9,32.94,138496.0,31.0772,31.0961,31.0301,31.0678,138496.0
2023-08-18 12:40:00,32.94,32.96,32.89,32.93,178877.0,31.0678,31.0866,31.0206,31.0584,178877.0
2023-08-18 12:45:00,32.94,32.97,32.89,32.95,88143.0,31.0678,31.0961,31.0206,31.0772,88143.0
2023-08-18 12:50:00,32.95,32.96,32.9,32.91,72157.0,31.0772,31.0866,31.0301,31.0395,72157.0
2023-08-18 12:55:00,32.91,32.92,32.87,32.91,66333.0,31.0395,31.0489,31.0018,31.0395,66333.0
2023-08-18 13:00:00,32.9,32.96,32.89,32.95,85837.0,31.0301,31.0866,31.0206,31.0772,85837.0
2023-08-18 13:05:00,32.94,32.95,32.87,32.88,111597.0,31.0678,31.0772,31.0018,31.0112,111597.0
2023-08-18 13:10:00,32.88,32.89,32.84,32.86,114869.0,31.0112,31.0206,30.9735,30.9923,114869.0
2023-08-18 13:15:00,32.86,32.91,32.85,32.88,314361.0,30.9923,31.0395,30.9829,31.0112,314361.0
2023-08-18 13:20:00,32.88,32.89,32.83,32.83,83020.0,31.0112,31.0206,30.964,30.964,83020.0
2023-08-18 13:25:00,32.82,32.9,32.81,32.89,94441.0,30.9546,31.0301,30.9452,31.0206,94441.0
2023-08-18 13:30:00,32.9,32.94,32.89,32.9,183607.0,31.0301,31.0678,31.0206,31.0301,183607.0
2023-08-18 13:35:00,32.9,32.94,32.88,32.9,188557.0,31.0301,31.0678,31.0112,31.0301,188557.0
2023-08-18 13:40:00,32.9,32.91,32.87,32.91,32469.0,31.0301,31.0395,31.0018,31.0395,32469.0
2023-08-18 13:45:00,32.9,32.92,32.86,32.92,50020.0,31.0301,31.0489,30.9923,31.0489,50020.0
2023-08-18 13:50:00,32.92,33.05,32.91,33.03,234551.0,31.0489,31.1715,31.0395,31.1527,234551.0
2023-08-18 13:55:00,33.04,33.1,33.02,33.06,183193.0,31.1621,31.2187,31.1432,31.181,183193.0
2023-08-18 14:00:00,33.05,33.1,33.01,33.09,241273.0,31.1715,31.2187,31.1338,31.2093,241273.0
2023-08-18 14:05:00,33.1,33.14,33.07,33.07,140508.0,31.2187,31.2564,31.1904,31.1904,140508.0
2023-08-18 14:10:00,33.07,33.07,33.0,33.06,78889.0,31.1904,31.1904,31.1244,31.181,78889.0
2023-08-18 14:15:00,33.07,33.08,33.04,33.07,63328.0,31.1904,31.1998,31.1621,31.1904,63328.0
2023-08-18 14:20:00,33.07,33.09,33.02,33.02,54257.0,31.1904,31.2093,31.1432,31.1432,54257.0
2023-08-18 14:25:00,33.02,33.06,33.01,33.05,28841.0,31.1432,31.181,31.1338,31.1715,28841.0
2023-08-18 14:30:00,33.05,33.11,33.04,33.1,86988.0,31.1715,31.2281,31.1621,31.2187,86988.0
2023-08-18 14:35:00,33.11,33.12,33.06,33.08,85703.0,31.2281,31.2376,31.181,31.1998,85703.0
2023-08-18 14:40:00,33.09,33.1,33.05,33.07,81281.0,31.2093,31.2187,31.1715,31.1904,81281.0
2023-08-18 14:45:00,33.07,33.08,33.03,33.05,65808.0,31.1904,31.1998,31.1527,31.1715,65808.0
2023-08-18 14:50:00,33.05,33.06,33.0,33.04,67823.0,31.1715,31.181,31.1244,31.1621,67823.0
2023-08-18 14:55:00,33.03,33.11,33.01,33.07,159040.0,31.1527,31.2281,31.1338,31.1904,159040.0
2023-08-18 15:00:00,33.06,33.07,32.98,33.01,91023.0,31.181,31.1904,31.1055,31.1338,91023.0
2023-08-18 15:05:00,33.0,33.04,32.98,33.01,79263.0,31.1244,31.1621,31.1055,31.1338,79263.0
2023-08-18 15:10:00,33.01,33.05,32.98,33.02,92104.0,31.1338,31.1715,31.1055,31.1432,92104.0
2023-08-18 15:15:00,33.01,33.03,32.99,33.02,67662.0,31.1338,31.1527,31.1149,31.1432,67662.0
2023-08-18 15:20:00,33.02,33.05,33.01,33.04,67333.0,31.1432,31.1715,31.1338,31.1621,67333.0
2023-08-18 15:25:00,33.04,33.08,33.03,33.08,74363.0,31.1621,31.1998,31.1527,31.1998,74363.0
2023-08-18 15:30:00,33.07,33.08,33.04,33.05,86400.0,31.1904,31.1998,31.1621,31.1715,86400.0
2023-08-18 15:35:00,33.04,33.08,33.03,33.08,134047.0,31.1621,31.1998,31.1527,31.1998,134047.0
2023-08-18 15:40:00,33.08,33.13,33.07,33.08,120219.0,31.1998,31.247,31.1904,31.1998,120219.0
2023-08-18 15:45:00,33.09,33.13,33.07,33.1,247252.0,31.2093,31.247,31.1904,31.2187,247252.0
2023-08-18 15:50:00,33.11,33.14,33.08,33.13,351368.0,31.2281,31.2564,31.1998,31.247,351368.0
2023-08-18 15:55:00,33.13,33.13,33.08,33.11,630377.0,31.247,31.247,31.1998,31.2281,630377.0
2023-08-21 09:30:00,32.97,33.11,32.86,33.02,289561.0,31.0961,31.2281,30.9923,31.1432,289561.0
2023-08-21 09:35:00,33.02,33.2,32.95,33.16,211660.0,31.1432,31.313,31.0772,31.2753,211660.0
2023-08-21 09:40:00,33.16,33.2,32.94,32.98,166066.0,31.2753,31.313,31.0678,31.1055,166066.0
2023-08-21 09:45:00,32.97,33.15,32.97,33.14,189716.0,31.0961,31.2658,31.0961,31.2564,189716.0
2023-08-21 09:50:00,33.14,33.16,33.06,33.11,132067.0,31.2564,31.2753,31.181,31.2281,132067.0
2023-08-21 09:55:00,33.11,33.39,33.11,33.38,217259.0,31.2281,31.4922,31.2281,31.4828,217259.0
2023-08-21 10:00:00,33.39,33.45,33.1,33.12,368990.0,31.4922,31.5488,31.2187,31.2376,368990.0
2023-08-21 10:05:00,33.12,33.13,33.05,33.06,134346.0,31.2376,31.247,31.1715,31.181,134346.0
2023-08-21 10:10:00,33.06,33.1,33.0,33.04,110692.0,31.181,31.2187,31.1244,31.1621,110692.0
2023-08-21 10:15:00,33.04,33.18,33.03,33.16,89843.0,31.1621,31.2941,31.1527,31.2753,89843.0
2023-08-21 10:20:00,33.16,33.22,33.07,33.1,83902.0,31.2753,31.3319,31.1904,31.2187,83902.0
2023-08-21 10:25:00,33.09,33.14,33.01,33.04,88239.0,31.2093,31.2564,31.1338,31.1621,88239.0
2023-08-21 10:30:00,33.05,33.11,33.03,33.09,62509.0,31.1715,31.2281,31.1527,31.2093,62509.0
2023-08-21 10:35:00,33.09,33.13,33.06,33.1,37659.0,31.2093,31.247,31.181,31.2187,37659.0
2023-08-21 10:40:00,33.1,33.14,33.07,33.11,56928.0,31.2187,31.2564,31.1904,31.2281,56928.0
2023-08-21 10:45:00,33.11,33.19,33.08,33.13,78340.0,31.2281,31.3036,31.1998,31.247,78340.0
2023-08-21 10:50:00,33.14,33.21,33.09,33.17,47105.0,31.2564,31.3224,31.2093,31.2847,47105.0
2023-08-21 10:55:00,33.17,33.19,33.13,33.15,50712.0,31.2847,31.3036,31.247,31.2658,50712.0
2023-08-21 11:00:00,33.16,33.19,33.13,33.14,46656.0,31.2753,31.3036,31.247,31.2564,46656.0
2023-08-21 11:05:00,33.13,33.17,33.12,33.14,64490.0,31.247,31.2847,31.2376,31.2564,64490.0
2023-08-21 11:10:00,33.15,33.15,33.03,33.05,228565.0,31.2658,31.2658,31.1527,31.1715,228565.0
2023-08-21 11:15:00,33.05,33.05,32.98,33.01,129632.0,31.1715,31.1715,31.1055,31.1338,129632.0
2023-08-21 11:20:00,33.01,33.07,33.0,33.02,81563.0,31.1338,31.1904,31.1244,31.1432,81563.0
2023-08-21 11:25:00,33.03,33.09,33.02,33.07,83235.0,31.1527,31.2093,31.1432,31.1904,83235.0
2023-08-21 11:30:00,33.07,33.12,33.06,33.12,82540.0,31.1904,31.2376,31.181,31.2376,82540.0
2023-08-21 11:35:00,33.12,33.15,33.08,33.13,79235.0,31.2376,31.2658,31.1998,31.247,79235.0
2023-08-21 11:40:00,33.13,33.15,33.07,33.07,41727.0,31.247,31.2658,31.1904,31.1904,41727.0
2023-08-21 11:45:00,33.08,33.12,33.04,33.05,90322.0,31.1998,31.2376,31.1621,31.1715,90322.0
2023-08-21 11:50:00,33.05,33.1,33.04,33.07,107975.0,31.1715,31.2187,31.1621,31.1904,107975.0
2023-08-21 11:55:00,33.07,33.14,33.06,33.11,43258.0,31.1904,31.2564,31.181,31.2281,43258.0
2023-08-21 12:00:00,33.11,33.16,33.1,33.14,33544.0,31.2281,31.2753,31.2187,31.2564,33544.0
2023-08-21 12:05:00,33.14,33.17,33.13,33.17,31818.0,31.2564,31.2847,31.247,31.2847,31818.0
2023-08-21 12:10:00,33.16,33.17,33.13,33.16,54646.0,31.2753,31.2847,31.247,31.2753,54646.0
2023-08-21 12:15:00,33.16,33.17,33.09,33.11,42810.0,31.2753,31.2847,31.2093,31.2281,42810.0
2023-08-21 12:20:00,33.11,33.15,33.1,33.12,44255.0,31.2281,31.2658,31.2187,31.2376,44255.0
2023-08-21 12:25:00,33.12,33.17,33.1,33.14,37383.0,31.2376,31.2847,31.2187,31.2564,37383.0
2023-08-21 12:30:00,33.14,33.16,33.13,33.14,31719.0,31.2564,31.2753,31.247,31.2564,31719.0
2023-08-21 12:35:00,33.13,33.13,33.08,33.1,36491.0,31.247,31.247,31.1998,31.2187,36491.0
2023-08-21 12:40:00,33.1,33.13,33.09,33.09,32426.0,31.2187,31.247,31.2093,31.2093,32426.0
2023-08-21 12:45:00,33.09,33.14,33.09,33.13,26397.0,31.2093,31.2564,31.2093,31.247,26397.0
2023-08-21 12:50:00,33.12,33.16,33.12,33.16,13846.0,31.2376,31.2753,31.2376,31.2753,13846.0
2023-08-21 12:55:00,33.16,33.19,33.15,33.17,39228.0,31.2753,31.3036,31.2658,31.2847,39228.0
2023-08-21 13:00:00,33.17,33.2,33.14,33.15,27355.0,31.2847,31.313,31.2564,31.2658,27355.0
2023-08-21 13:05:00,33.14,33.15,33.11,33.14,22365.0,31.2564,31.2658,31.2281,31.2564,22365.0
2023-08-21 13:10:00,33.14,33.14,33.11,33.12,24975.0,31.2564,31.2564,31.2281,31.2376,24975.0
2023-08-21 13:15:00,33.12,33.15,33.11,33.15,36185.0,31.2376,31.2658,31.2281,31.2658,36185.0
2023-08-21 13:20:00,33.15,33.21,33.14,33.2,48410.0,31.2658,31.3224,31.2564,31.313,48410.0
2023-08-21 13:25:00,33.21,33.23,33.17,33.19,46467.0,31.3224,31.3413,31.2847,31.3036,46467.0
2023-08-21 13:30:00,33.19,33.21,33.18,33.21,20103.0,31.3036,31.3224,31.2941,31.3224,20103.0
2023-08-21 13:35:00,33.2,33.21,33.14,33.17,39226.0,31.313,31.3224,31.2564,31.2847,39226.0
2023-08-21 13:40:00,33.18,33.18,33.15,33.18,23104.0,31.2941,31.2941,31.2658,31.2941,23104.0
2023-08-21 13:45:00,33.17,33.18,33.13,33.15,25959.0,31.2847,31.2941,31.247,31.2658,25959.0
2023-08-21 13:50:00,33.15,33.17,33.13,33.16,36154.0,31.2658,31.2847,31.247,31.2753,36154.0
2023-08-21 13:55:00,33.17,33.17,33.13,33.15,26146.0,31.2847,31.2847,31.247,31.2658,26146.0
2023-08-21 14:00:00,33.15,33.18,33.14,33.17,20931.0,31.2658,31.2941,31.2564,31.2847,20931.0
2023-08-21 14:05:00,33.18,33.18,33.1,33.11,27571.0,31.2941,31.2941,31.2187,31.2281,27571.0
2023-08-21 14:10:00,33.11,33.15,33.11,33.13,18902.0,31.2281,31.2658,31.2281,31.247,18902.0
2023-08-21 14:15:00,33.14,33.15,33.13,33.14,35033.0,31.2564,31.2658,31.247,31.2564,35033.0
2023-08-21 14:20:00,33.14,33.16,33.11,33.13,86088.0,31.2564,31.2753,31.2281,31.247,86088.0
2023-08-21 14:25:00,33.13,33.16,33.12,33.15,50056.0,31.247,31.2753,31.2376,31.2658,50056.0
2023-08-21 14:30:00,33.15,33.17,33.14,33.14,24110.0,31.2658,31.2847,31.2564,31.2564,24110.0
2023-08-21 14:35:00,33.15,33.17,33.13,33.14,65866.0,31.2658,31.2847,31.247,31.2564,65866.0
2023-08-21 14:40:00,33.14,33.19,33.13,33.16,84550.0,31.2564,31.3036,31.247,31.2753,84550.0
2023-08-21 14:45:00,33.16,33.2,33.15,33.19,70609.0,31.2753,31.313,31.2658,31.3036,70609.0
2023-08-21 14:50:00,33.18,33.2,33.16,33.18,50436.0,31.2941,31.313,31.2753,31.2941,50436.0
2023-08-21 14:55:00,33.18,33.2,33.16,33.17,60870.0,31.2941,31.313,31.2753,31.2847,60870.0
2023-08-21 15:00:00,33.17,33.18,33.16,33.16,22900.0,31.2847,31.2941,31.2753,31.2753,22900.0
2023-08-21 15:05:00,33.16,33.19,33.16,33.17,38505.0,31.2753,31.3036,31.2753,31.2847,38505.0
2023-08-21 15:10:00,33.18,33.21,33.16,33.21,65045.0,31.2941,31.3224,31.2753,31.3224,65045.0
2023-08-21 15:15:00,33.21,33.25,33.21,33.21,54142.0,31.3224,31.3602,31.3224,31.3224,54142.0
2023-08-21 15:20:00,33.22,33.25,33.2,33.22,77593.0,31.3319,31.3602,31.313,31.3319,77593.0
2023-08-21 15:25:00,33.23,33.26,33.22,33.24,38112.0,31.3413,31.3696,31.3319,31.3507,38112.0
2023-08-21 15:30:00,33.25,33.25,33.2,33.21,55082.0,31.3602,31.3602,31.313,31.3224,55082.0
2023-08-21 15:35:00,33.21,33.23,33.17,33.22,132159.0,31.3224,31.3413,31.2847,31.3319,132159.0
2023-08-21 15:40:00,33.21,33.24,33.2,33.22,89331.0,31.3224,31.3507,31.313,31.3319,89331.0
2023-08-21 15:45:00,33.21,33.24,33.19,33.22,98689.0,31.3224,31.3507,31.3036,31.3319,98689.0
2023-08-21 15:50:00,33.21,33.26,33.2,33.23,142024.0,31.3224,31.3696,31.313,31.3413,142024.0
2023-08-21 15:55:00,33.23,33.25,33.2,33.22,270210.0,31.3413,31.3602,31.313,31.3319,270210.0
2023-08-22 09:30:00,33.8,33.92,33.36,33.47,335379.0,31.8789,31.9921,31.4639,31.5677,335379.0
2023-08-22 09:35:00,33.46,33.48,33.31,33.4,228179.0,31.5582,31.5771,31.4168,31.5016,228179.0
2023-08-22 09:40:00,33.39,33.4,33.23,33.23,205918.0,31.4922,31.5016,31.3413,31.3413,205918.0
2023-08-22 09:45:00,33.23,33.27,33.15,33.18,152917.0,31.3413,31.379,31.2658,31.2941,152917.0
2023-08-22 09:50:00,33.18,33.18,33.02,33.02,123456.0,31.2941,31.2941,31.1432,31.1432,123456.0
2023-08-22 09:55:00,33.02,33.1,33.0,33.04,136935.0,31.1432,31.2187,31.1244,31.1621,136935.0
2023-08-22 10:00:00,33.04,33.17,33.03,33.15,76729.0,31.1621,31.2847,31.1527,31.2658,76729.0
2023-08-22 10:05:00,33.16,33.21,33.09,33.1,158453.0,31.2753,31.3224,31.2093,31.2187,158453.0
2023-08-22 10:10:00,33.11,33.16,33.02,33.04,110403.0,31.2281,31.2753,31.1432,31.1621,110403.0
2023-08-22 10:15:00,33.04,33.15,33.01,33.11,87714.0,31.1621,31.2658,31.1338,31.2281,87714.0
2023-08-22 10:20:00,33.11,33.12,33.04,33.06,53802.0,31.2281,31.2376,31.1621,31.181,53802.0
2023-08-22 10:25:00,33.06,33.14,33.0,33.03,52857.0,31.181,31.2564,31.1244,31.1527,52857.0
2023-08-22 10:30:00,33.03,33.07,32.9,32.94,121602.0,31.1527,31.1904,31.0301,31.0678,121602.0
2023-08-22 10:35:00,32.93,33.03,32.92,33.02,81654.0,31.0584,31.1527,31.0489,31.1432,81654.0
2023-08-22 10:40:00,33.02,33.09,32.99,33.09,70672.0,31.1432,31.2093,31.1149,31.2093,70672.0
2023-08-22 10:45:00,33.08,33.09,33.02,33.06,72168.0,31.1998,31.2093,31.1432,31.181,72168.0
2023-08-22 10:50:00,33.06,33.12,33.02,33.06,73060.0,31.181,31.2376,31.1432,31.181,73060.0
2023-08-22 10:55:00,33.07,33.08,33.02,33.08,78755.0,31.1904,31.1998,31.1432,31.1998,78755.0
2023-08-22 11:00:00,33.09,33.12,33.07,33.09,62683.0,31.2093,31.2376,31.1904,31.2093,62683.0
2023-08-22 11:05:00,33.09,33.12,33.05,33.11,60428.0,31.2093,31.2376,31.1715,31.2281,60428.0
2023-08-22 11:10:00,33.11,33.18,33.09,33.11,52447.0,31.2281,31.2941,31.2093,31.2281,52447.0
2023-08-22 11:15:00,33.09,33.16,33.07,33.1,85254.0,31.2093,31.2753,31.1904,31.2187,85254.0
2023-08-22 11:20:00,33.1,33.12,33.08,33.08,34763.0,31.2187,31.2376,31.1998,31.1998,34763.0
2023-08-22 11:25:00,33.09,33.1,33.03,33.03,41351.0,31.2093,31.2187,31.1527,31.1527,41351.0
2023-08-22 11:30:00,33.03,33.1,33.01,33.07,53492.0,31.1527,31.2187,31.1338,31.1904,53492.0
2023-08-22 11:35:00,33.07,33.14,33.07,33.11,48211.0,31.1904,31.2564,31.1904,31.2281,48211.0
2023-08-22 11:40:00,33.1,33.14,33.07,33.07,36483.0,31.2187,31.2564,31.1904,31.1904,36483.0
2023-08-22 11:45:00,33.08,33.11,33.07,33.11,38815.0,31.1998,31.2281,31.1904,31.2281,38815.0
2023-08-22 11:50:00,33.11,33.13,33.07,33.12,56896.0,31.2281,31.247,31.1904,31.2376,56896.0
2023-08-22 11:55:00,33.12,33.16,33.08,33.12,33400.0,31.2376,31.2753,31.1998,31.2376,33400.0
2023-08-22 12:00:00,33.12,33.12,33.07,33.08,42880.0,31.2376,31.2376,31.1904,31.1998,42880.0
2023-08-22 12:05:00,33.09,33.1,33.06,33.07,23693.0,31.2093,31.2187,31.181,31.1904,23693.0
2023-08-22 12:10:00,33.08,33.08,33.01,33.01,48346.0,31.1998,31.1998,31.1338,31.1338,48346.0
2023-08-22 12:15:00,33.02,33.05,33.0,33.05,50547.0,31.1432,31.1715,31.1244,31.1715,50547.0
2023-08-22 12:20:00,33.05,33.06,33.02,33.04,38720.0,31.1715,31.181,31.1432,31.1621,38720.0
2023-08-22 12:25:00,33.04,33.09,33.03,33.08,57465.0,31.1621,31.2093,31.1527,31.1998,57465.0
2023-08-22 12:30:00,33.08,33.08,33.02,33.03,50712.0,31.1998,31.1998,31.1432,31.1527,50712.0
2023-08-22 12:35:00,33.03,33.07,33.03,33.05,36789.0,31.1527,31.1904,31.1527,31.1715,36789.0
2023-08-22 12:40:00,33.05,33.08,33.05,33.08,23105.0,31.1715,31.1998,31.1715,31.1998,23105.0
2023-08-22 12:45:00,33.08,33.1,33.04,33.04,40983.0,31.1998,31.2187,31.1621,31.1621,40983.0
2023-08-22 12:50:00,33.03,33.05,33.02,33.02,78084.0,31.1527,31.1715,31.1432,31.1432,78084.0
2023-08-22 12:55:00,33.02,33.05,33.0,33.02,49195.0,31.1432,31.1715,31.1244,31.1432,49195.0
2023-08-22 13:00:00,33.01,33.06,32.99,33.03,91686.0,31.1338,31.181,31.1149,31.1527,91686.0
2023-08-22 13:05:00,33.03,33.05,33.02,33.04,30107.0,31.1527,31.1715,31.1432,31.1621,30107.0
2023-08-22 13:10:00,33.04,33.05,32.98,32.99,55219.0,31.1621,31.1715,31.1055,31.1149,55219.0
2023-08-22 13:15:00,32.98,33.01,32.98,32.99,31458.0,31.1055,31.1338,31.1055,31.1149,31458.0
2023-08-22 13:20:00,32.99,33.01,32.98,33.0,33311.0,31.1149,31.1338,31.1055,31.1244,33311.0
2023-08-22 13:25:00,32.99,33.02,32.98,33.0,33811.0,31.1149,31.1432,31.1055,31.1244,33811.0
2023-08-22 13:30:00,33.0,33.02,32.97,33.01,56940.0,31.1244,31.1432,31.0961,31.1338,56940.0
2023-08-22 13:35:00,33.02,33.02,32.98,33.0,67697.0,31.1432,31.1432,31.1055,31.1244,67697.0
2023-08-22 13:40:00,33.0,33.05,32.99,33.02,82098.0,31.1244,31.1715,31.1149,31.1432,82098.0
2023-08-22 13:45:00,33.03,33.04,32.99,33.04,35218.0,31.1527,31.1621,31.1149,31.1621,35218.0
2023-08-22 13:50:00,33.04,33.06,33.03,33.05,49225.0,31.1621,31.181,31.1527,31.1715,49225.0
2023-08-22 13:55:00,33.05,33.07,33.04,33.07,23530.0,31.1715,31.1904,31.1621,31.1904,23530.0
2023-08-22 14:00:00,33.07,33.08,33.03,33.06,40640.0,31.1904,31.1998,31.1527,31.181,40640.0
2023-08-22 14:05:00,33.06,33.08,33.04,33.08,33749.0,31.181,31.1998,31.1621,31.1998,33749.0
2023-08-22 14:10:00,33.08,33.13,33.07,33.13,46018.0,31.1998,31.247,31.1904,31.247,46018.0
2023-08-22 14:15:00,33.13,33.17,33.12,33.16,89892.0,31.247,31.2847,31.2376,31.2753,89892.0
2023-08-22 14:20:00,33.15,33.17,33.12,33.16,96381.0,31.2658,31.2847,31.2376,31.2753,96381.0
2023-08-22 14:25:00,33.16,33.26,33.15,33.26,71370.0,31.2753,31.3696,31.2658,31.3696,71370.0
2023-08-22 14:30:00,33.26,33.26,33.22,33.25,61901.0,31.3696,31.3696,31.3319,31.3602,61901.0
2023-08-22 14:35:00,33.25,33.28,33.21,33.27,80555.0,31.3602,31.3885,31.3224,31.379,80555.0
2023-08-22 14:40:00,33.27,33.31,33.25,33.27,151423.0,31.379,31.4168,31.3602,31.379,151423.0
2023-08-22 14:45:00,33.27,33.27,33.25,33.26,40234.0,31.379,31.379,31.3602,31.3696,40234.0
2023-08-22 14:50:00,33.26,33.28,33.25,33.26,92834.0,31.3696,31.3885,31.3602,31.3696,92834.0
2023-08-22 14:55:00,33.27,33.34,33.26,33.32,94041.0,31.379,31.445,31.3696,31.4262,94041.0
2023-08-22 15:00:00,33.31,33.35,33.31,33.33,132561.0,31.4168,31.4545,31.4168,31.4356,132561.0
2023-08-22 15:05:00,33.33,33.37,33.33,33.34,162922.0,31.4356,31.4733,31.4356,31.445,162922.0
2023-08-22 15:10:00,33.34,33.42,33.34,33.41,74213.0,31.445,31.5205,31.445,31.5111,74213.0
2023-08-22 15:15:00,33.42,33.42,33.36,33.36,71136.0,31.5205,31.5205,31.4639,31.4639,71136.0
2023-08-22 15:20:00,33.37,33.38,33.32,33.34,47997.0,31.4733,31.4828,31.4262,31.445,47997.0
2023-08-22 15:25:00,33.34,33.37,33.31,33.34,65951.0,31.445,31.4733,31.4168,31.445,65951.0
2023-08-22 15:30:00,33.34,33.36,33.3,33.33,124287.0,31.445,31.4639,31.4073,31.4356,124287.0
2023-08-22 15:35:00,33.33,33.33,33.25,33.26,51747.0,31.4356,31.4356,31.3602,31.3696,51747.0
2023-08-22 15:40:00,33.25,33.26,33.22,33.22,83225.0,31.3602,31.3696,31.3319,31.3319,83225.0
2023-08-22 15:45:00,33.23,33.25,33.21,33.24,122883.0,31.3413,31.3602,31.3224,31.3507,122883.0
2023-08-22 15:50:00,33.23,33.33,33.23,33.29,235604.0,31.3413,31.4356,31.3413,31.3979,235604.0
2023-08-22 15:55:00,33.29,33.32,33.26,33.27,395035.0,31.3979,31.4262,31.3696,31.379,395035.0
2023-08-23 09:30:00,33.17,33.63,33.14,33.6,209064.0,31.2847,31.7186,31.2564,31.6903,209064.0
2023-08-23 09:35:00,33.62,33.64,33.55,33.61,92608.0,31.7091,31.728,31.6431,31.6997,92608.0
2023-08-23 09:40:00,33.62,33.83,33.6,33.78,148622.0,31.7091,31.9072,31.6903,31.86,148622.0
2023-08-23 09:45:00,33.8,33.87,33.78,33.8,141628.0,31.8789,31.9449,31.86,31.8789,141628.0
2023-08-23 09:50:00,33.81,33.94,33.75,33.84,98261.0,31.8883,32.0109,31.8317,31.9166,98261.0
2023-08-23 09:55:00,33.84,33.91,33.81,33.91,77081.0,31.9166,31.9827,31.8883,31.9827,77081.0
2023-08-23 10:00:00,33.91,33.98,33.85,33.88,89401.0,31.9827,32.0487,31.9261,31.9544,89401.0
2023-08-23 10:05:00,33.86,33.92,33.84,33.9,105694.0,31.9355,31.9921,31.9166,31.9732,105694.0
2023-08-23 10:10:00,33.89,33.93,33.84,33.9,96671.0,31.9638,32.0015,31.9166,31.9732,96671.0
2023-08-23 10:15:00,33.9,33.94,33.83,33.87,154531.0,31.9732,32.0109,31.9072,31.9449,154531.0
2023-08-23 10:20:00,33.87,33.92,33.83,33.89,79230.0,31.9449,31.9921,31.9072,31.9638,79230.0
2023-08-23 10:25:00,33.89,33.92,33.85,33.85,49542.0,31.9638,31.9921,31.9261,31.9261,49542.0
2023-08-23 10:30:00,33.86,33.91,33.85,33.9,68515.0,31.9355,31.9827,31.9261,31.9732,68515.0
2023-08-23 10:35:00,33.89,33.92,33.84,33.88,135929.0,31.9638,31.9921,31.9166,31.9544,135929.0
2023-08-23 10:40:00,33.87,33.9,33.85,33.89,58811.0,31.9449,31.9732,31.9261,31.9638,58811.0
2023-08-23 10:45:00,33.88,33.91,33.84,33.89,50167.0,31.9544,31.9827,31.9166,31.9638,50167.0
2023-08-23 10:50:00,33.89,33.89,33.85,33.88,44322.0,31.9638,31.9638,31.9261,31.9544,44322.0
2023-08-23 10:55:00,33.88,33.91,33.84,33.9,43448.0,31.9544,31.9827,31.9166,31.9732,43448.0
2023-08-23 11:00:00,33.91,33.94,33.9,33.91,118123.0,31.9827,32.0109,31.9732,31.9827,118123.0
2023-08-23 11:05:00,33.92,33.97,33.88,33.91,322626.0,31.9921,32.0392,31.9544,31.9827,322626.0
2023-08-23 11:10:00,33.91,33.93,33.87,33.91,85239.0,31.9827,32.0015,31.9449,31.9827,85239.0
2023-08-23 11:15:00,33.92,33.93,33.9,33.91,83907.0,31.9921,32.0015,31.9732,31.9827,83907.0
2023-08-23 11:20:00,33.92,33.97,33.9,33.96,335256.0,31.9921,32.0392,31.9732,32.0298,335256.0
2023-08-23 11:25:00,33.97,33.98,33.92,33.93,121748.0,32.0392,32.0487,31.9921,32.0015,121748.0
2023-08-23 11:30:00,33.92,33.93,33.84,33.84,123421.0,31.9921,32.0015,31.9166,31.9166,123421.0
2023-08-23 11:35:00,33.84,33.92,33.84,33.91,68571.0,31.9166,31.9921,31.9166,31.9827,68571.0
2023-08-23 11:40:00,33.92,33.92,33.86,33.88,63377.0,31.9921,31.9921,31.9355,31.9544,63377.0
2023-08-23 11:45:00,33.88,33.91,33.85,33.86,62270.0,31.9544,31.9827,31.9261,31.9355,62270.0
2023-08-23 11:50:00,33.85,33.9,33.85,33.88,34553.0,31.9261,31.9732,31.9261,31.9544,34553.0
2023-08-23 11:55:00,33.87,33.9,33.85,33.87,46699.0,31.9449,31.9732,31.9261,31.9449,46699.0
2023-08-23 12:00:00,33.87,33.91,33.87,33.9,39860.0,31.9449,31.9827,31.9449,31.9732,39860.0
2023-08-23 12:05:00,33.89,33.92,33.88,33.91,49090.0,31.9638,31.9921,31.9544,31.9827,49090.0
2023-08-23 12:10:00,33.91,33.91,33.89,33.9,32649.0,31.9827,31.9827,31.9638,31.9732,32649.0
2023-08-23 12:15:00,33.89,33.9,33.88,33.89,18949.0,31.9638,31.9732,31.9544,31.9638,18949.0
2023-08-23 12:20:00,33.89,33.9,33.87,33.88,23293.0,31.9638,31.9732,31.9449,31.9544,23293.0
2023-08-23 12:25:00,33.88,33.9,33.87,33.89,23225.0,31.9544,31.9732,31.9449,31.9638,23225.0
2023-08-23 12:30:00,33.89,33.89,33.86,33.89,60898.0,31.9638,31.9638,31.9355,31.9638,60898.0
2023-08-23 12:35:00,33.89,33.89,33.86,33.88,30832.0,31.9638,31.9638,31.9355,31.9544,30832.0
2023-08-23 12:40:00,33.88,33.89,33.86,33.88,16595.0,31.9544,31.9638,31.9355,31.9544,16595.0
2023-08-23 12:45:00,33.88,33.89,33.86,33.89,35731.0,31.9544,31.9638,31.9355,31.9638,35731.0
2023-08-23 12:50:00,33.89,33.92,33.88,33.91,126504.0,31.9638,31.9921,31.9544,31.9827,126504.0
2023-08-23 12:55:00,33.9,33.91,33.87,33.87,31977.0,31.9732,31.9827,31.9449,31.9449,31977.0
2023-08-23 13:00:00,33.87,33.88,33.86,33.88,28256.0,31.9449,31.9544,31.9355,31.9544,28256.0
2023-08-23 13:05:00,33.87,33.88,33.86,33.86,13509.0,31.9449,31.9544,31.9355,31.9355,13509.0
2023-08-23 13:10:00,33.87,33.87,33.83,33.87,68803.0,31.9449,31.9449,31.9072,31.9449,68803.0
2023-08-23 13:15:00,33.87,33.9,33.86,33.89,42301.0,31.9449,31.9732,31.9355,31.9638,42301.0
2023-08-23 13:20:00,33.88,33.91,33.87,33.9,42836.0,31.9544,31.9827,31.9449,31.9732,42836.0
2023-08-23 13:25:00,33.89,33.9,33.86,33.88,21673.0,31.9638,31.9732,31.9355,31.9544,21673.0
2023-08-23 13:30:00,33.89,33.9,33.87,33.89,60389.0,31.9638,31.9732,31.9449,31.9638,60389.0
2023-08-23 13:35:00,33.89,33.9,33.88,33.89,32273.0,31.9638,31.9732,31.9544,31.9638,32273.0
2023-08-23 13:40:00,33.88,33.9,33.88,33.89,17166.0,31.9544,31.9732,31.9544,31.9638,17166.0
2023-08-23 13:45:00,33.9,33.91,33.88,33.91,30546.0,31.9732,31.9827,31.9544,31.9827,30546.0
2023-08-23 13:50:00,33.91,33.92,33.88,33.9,36221.0,31.9827,31.9921,31.9544,31.9732,36221.0
2023-08-23 13:55:00,33.91,33.92,33.84,33.89,106336.0,31.9827,31.9921,31.9166,31.9638,106336.0
2023-08-23 14:00:00,33.89,33.92,33.88,33.91,103716.0,31.9638,31.9921,31.9544,31.9827,103716.0
2023-08-23 14:05:00,33.92,33.92,33.89,33.9,63104.0,31.9921,31.9921,31.9638,31.9732,63104.0
2023-08-23 14:10:00,33.9,33.91,33.89,33.9,14772.0,31.9732,31.9827,31.9638,31.9732,14772.0
2023-08-23 14:15:00,33.9,33.9,33.85,33.87,58477.0,31.9732,31.9732,31.9261,31.9449,58477.0
2023-08-23 14:20:00,33.86,33.88,33.84,33.87,42102.0,31.9355,31.9544,31.9166,31.9449,42102.0
2023-08-23 14:25:00,33.87,33.89,33.85,33.89,37440.0,31.9449,31.9638,31.9261,31.9638,37440.0
2023-08-23 14:30:00,33.89,33.9,33.86,33.89,38860.0,31.9638,31.9732,31.9355,31.9638,38860.0
2023-08-23 14:35:00,33.89,33.9,33.85,33.87,31380.0,31.9638,31.9732,31.9261,31.9449,31380.0
2023-08-23 14:40:00,33.86,33.9,33.85,33.88,25529.0,31.9355,31.9732,31.9261,31.9544,25529.0
2023-08-23 14:45:00,33.88,33.91,33.88,33.91,22286.0,31.9544,31.9827,31.9544,31.9827,22286.0
2023-08-23 14:50:00,33.91,33.92,33.9,33.91,22040.0,31.9827,31.9921,31.9732,31.9827,22040.0
2023-08-23 14:55:00,33.91,33.92,33.89,33.89,16387.0,31.9827,31.9921,31.9638,31.9638,16387.0
2023-08-23 15:00:00,33.9,33.9,33.88,33.9,32106.0,31.9732,31.9732,31.9544,31.9732,32106.0
2023-08-23 15:05:00,33.9,33.9,33.87,33.87,27023.0,31.9732,31.9732,31.9449,31.9449,27023.0
2023-08-23 15:10:00,33.87,33.9,33.87,33.89,38436.0,31.9449,31.9732,31.9449,31.9638,38436.0
2023-08-23 15:15:00,33.89,33.91,33.87,33.88,48211.0,31.9638,31.9827,31.9449,31.9544,48211.0
2023-08-23 15:20:00,33.87,33.88,33.84,33.85,49020.0,31.9449,31.9544,31.9166,31.9261,49020.0
2023-08-23 15:25:00,33.85,33.86,33.84,33.86,24481.0,31.9261,31.9355,31.9166,31.9355,24481.0
2023-08-23 15:30:00,33.86,33.87,33.84,33.84,47882.0,31.9355,31.9449,31.9166,31.9166,47882.0
2023-08-23 15:35:00,33.84,33.86,33.84,33.86,30820.0,31.9166,31.9355,31.9166,31.9355,30820.0
2023-08-23 15:40:00,33.85,33.87,33.84,33.85,61120.0,31.9261,31.9449,31.9166,31.9261,61120.0
2023-08-23 15:45:00,33.86,33.87,33.83,33.86,149550.0,31.9355,31.9449,31.9072,31.9355,149550.0
2023-08-23 15:50:00,33.86,33.86,33.82,33.83,198275.0,31.9355,31.9355,31.8978,31.9072,198275.0
2023-08-23 15:55:00,33.83,33.83,33.79,33.82,278919.0,31.9072,31.9072,31.8695,31.8978,278919.0
2023-08-24 09:30:00,33.86,34.06,33.66,33.74,289788.0,31.9355,32.1241,31.7469,31.8223,289788.0
2023-08-24 09:35:00,33.77,33.92,33.68,33.83,130347.0,31.8506,31.9921,31.7657,31.9072,130347.0
2023-08-24 09:40:00,33.84,33.93,33.69,33.7,184232.0,31.9166,32.0015,31.7752,31.7846,184232.0
2023-08-24 09:45:00,33.66,33.84,33.65,33.72,145122.0,31.7469,31.9166,31.7374,31.8034,145122.0
2023-08-24 09:50:00,33.73,33.79,33.69,33.7,78288.0,31.8129,31.8695,31.7752,31.7846,78288.0
2023-08-24 09:55:00,33.69,33.78,33.61,33.77,116144.0,31.7752,31.86,31.6997,31.8506,116144.0
2023-08-24 10:00:00,33.78,33.84,33.67,33.74,154741.0,31.86,31.9166,31.7563,31.8223,154741.0
2023-08-24 10:05:00,33.73,33.74,33.53,33.54,87816.0,31.8129,31.8223,31.6242,31.6337,87816.0
2023-08-24 10:10:00,33.54,33.61,33.49,33.59,100039.0,31.6337,31.6997,31.5865,31.6808,100039.0
2023-08-24 10:15:00,33.59,33.59,33.46,33.52,131195.0,31.6808,31.6808,31.5582,31.6148,131195.0
2023-08-24 10:20:00,33.52,33.55,33.42,33.46,344113.0,31.6148,31.6431,31.5205,31.5582,344113.0
2023-08-24 10:25:00,33.46,33.47,33.38,33.4,115670.0,31.5582,31.5677,31.4828,31.5016,115670.0
2023-08-24 10:30:00,33.4,33.44,33.34,33.35,248984.0,31.5016,31.5394,31.445,31.4545,248984.0
2023-08-24 10:35:00,33.36,33.5,33.34,33.48,274664.0,31.4639,31.596,31.445,31.5771,274664.0
2023-08-24 10:40:00,33.48,33.49,33.34,33.38,90889.0,31.5771,31.5865,31.445,31.4828,90889.0
2023-08-24 10:45:00,33.38,33.48,33.35,33.43,250215.0,31.4828,31.5771,31.4545,31.5299,250215.0
2023-08-24 10:50:00,33.43,33.48,33.41,33.47,112652.0,31.5299,31.5771,31.5111,31.5677,112652.0
2023-08-24 10:55:00,33.48,33.51,33.45,33.48,198453.0,31.5771,31.6054,31.5488,31.5771,198453.0
2023-08-24 11:00:00,33.48,33.49,33.37,33.4,172229.0,31.5771,31.5865,31.4733,31.5016,172229.0
2023-08-24 11:05:00,33.39,33.39,33.32,33.33,85654.0,31.4922,31.4922,31.4262,31.4356,85654.0
2023-08-24 11:10:00,33.33,33.33,33.19,33.2,167310.0,31.4356,31.4356,31.3036,31.313,167310.0
2023-08-24 11:15:00,33.2,33.27,33.18,33.2,125368.0,31.313,31.379,31.2941,31.313,125368.0
2023-08-24 11:20:00,33.2,33.24,33.1,33.13,139838.0,31.313,31.3507,31.2187,31.247,139838.0
2023-08-24 11:25:00,33.12,33.18,33.1,33.16,250391.0,31.2376,31.2941,31.2187,31.2753,250391.0
2023-08-24 11:30:00,33.17,33.18,33.11,33.12,109296.0,31.2847,31.2941,31.2281,31.2376,109296.0
2023-08-24 11:35:00,33.11,33.16,33.07,33.1,353309.0,31.2281,31.2753,31.1904,31.2187,353309.0
2023-08-24 11:40:00,33.09,33.11,33.06,33.09,131312.0,31.2093,31.2281,31.181,31.2093,131312.0
2023-08-24 11:45:00,33.09,33.25,33.08,33.23,293379.0,31.2093,31.3602,31.1998,31.3413,293379.0
2023-08-24 11:50:00,33.23,33.23,33.12,33.15,61965.0,31.3413,31.3413,31.2376,31.2658,61965.0
2023-08-24 11:55:00,33.15,33.15,33.07,33.11,236937.0,31.2658,31.2658,31.1904,31.2281,236937.0
2023-08-24 12:00:00,33.11,33.14,33.07,33.08,79626.0,31.2281,31.2564,31.1904,31.1998,79626.0
2023-08-24 12:05:00,33.09,33.13,33.08,33.12,132108.0,31.2093,31.247,31.1998,31.2376,132108.0
2023-08-24 12:10:00,33.12,33.19,33.12,33.16,83349.0,31.2376,31.3036,31.2376,31.2753,83349.0
2023-08-24 12:15:00,33.17,33.2,33.16,33.18,75504.0,31.2847,31.313,31.2753,31.2941,75504.0
2023-08-24 12:20:00,33.17,33.26,33.16,33.26,45229.0,31.2847,31.3696,31.2753,31.3696,45229.0
2023-08-24 12:25:00,33.25,33.28,33.23,33.25,44169.0,31.3602,31.3885,31.3413,31.3602,44169.0
2023-08-24 12:30:00,33.25,33.27,33.23,33.23,28949.0,31.3602,31.379,31.3413,31.3413,28949.0
2023-08-24 12:35:00,33.23,33.24,33.19,33.2,30026.0,31.3413,31.3507,31.3036,31.313,30026.0
2023-08-24 12:40:00,33.2,33.27,33.19,33.25,40734.0,31.313,31.379,31.3036,31.3602,40734.0
2023-08-24 12:45:00,33.25,33.27,33.22,33.26,51156.0,31.3602,31.379,31.3319,31.3696,51156.0
2023-08-24 12:50:00,33.27,33.27,33.19,33.19,52295.0,31.379,31.379,31.3036,31.3036,52295.0
2023-08-24 12:55:00,33.19,33.2,33.14,33.16,34651.0,31.3036,31.313,31.2564,31.2753,34651.0
2023-08-24 13:00:00,33.16,33.18,33.13,33.16,52565.0,31.2753,31.2941,31.247,31.2753,52565.0
2023-08-24 13:05:00,33.16,33.18,33.14,33.16,38390.0,31.2753,31.2941,31.2564,31.2753,38390.0
2023-08-24 13:10:00,33.16,33.18,33.12,33.13,38828.0,31.2753,31.2941,31.2376,31.247,38828.0
2023-08-24 13:15:00,33.14,33.16,33.12,33.14,42601.0,31.2564,31.2753,31.2376,31.2564,42601.0
2023-08-24 13:20:00,33.14,33.23,33.12,33.22,102835.0,31.2564,31.3413,31.2376,31.3319,102835.0
2023-08-24 13:25:00,33.22,33.22,33.1,33.12,45250.0,31.3319,31.3319,31.2187,31.2376,45250.0
2023-08-24 13:30:00,33.12,33.14,33.09,33.09,28683.0,31.2376,31.2564,31.2093,31.2093,28683.0
2023-08-24 13:35:00,33.09,33.17,33.09,33.16,39609.0,31.2093,31.2847,31.2093,31.2753,39609.0
2023-08-24 13:40:00,33.15,33.18,33.14,33.15,34700.0,31.2658,31.2941,31.2564,31.2658,34700.0
2023-08-24 13:45:00,33.14,33.18,33.14,33.16,63538.0,31.2564,31.2941,31.2564,31.2753,63538.0
2023-08-24 13:50:00,33.16,33.19,33.15,33.16,29143.0,31.2753,31.3036,31.2658,31.2753,29143.0
2023-08-24 13:55:00,33.16,33.18,33.14,33.17,44550.0,31.2753,31.2941,31.2564,31.2847,44550.0
2023-08-24 14:00:00,33.18,33.21,33.16,33.16,44295.0,31.2941,31.3224,31.2753,31.2753,44295.0
2023-08-24 14:05:00,33.16,33.23,33.16,33.23,50335.0,31.2753,31.3413,31.2753,31.3413,50335.0
2023-08-24 14:10:00,33.22,33.23,33.2,33.2,30084.0,31.3319,31.3413,31.313,31.313,30084.0
2023-08-24 14:15:00,33.2,33.21,33.16,33.18,64799.0,31.313,31.3224,31.2753,31.2941,64799.0
2023-08-24 14:20:00,33.17,33.19,33.15,33.19,70971.0,31.2847,31.3036,31.2658,31.3036,70971.0
2023-08-24 14:25:00,33.19,33.19,33.13,33.15,49449.0,31.3036,31.3036,31.247,31.2658,49449.0
2023-08-24 14:30:00,33.15,33.17,33.14,33.14,46862.0,31.2658,31.2847,31.2564,31.2564,46862.0
2023-08-24 14:35:00,33.15,33.2,33.11,33.16,115349.0,31.2658,31.313,31.2281,31.2753,115349.0
2023-08-24 14:40:00,33.15,33.16,33.13,33.14,31273.0,31.2658,31.2753,31.247,31.2564,31273.0
2023-08-24 14:45:00,33.14,33.17,33.13,33.16,33259.0,31.2564,31.2847,31.247,31.2753,33259.0
2023-08-24 14:50:00,33.16,33.19,33.08,33.08,193154.0,31.2753,31.3036,31.1998,31.1998,193154.0
2023-08-24 14:55:00,33.09,33.11,33.06,33.11,96324.0,31.2093,31.2281,31.181,31.2281,96324.0
2023-08-24 15:00:00,33.1,33.14,33.09,33.13,79739.0,31.2187,31.2564,31.2093,31.247,79739.0
2023-08-24 15:05:00,33.13,33.16,33.11,33.14,40464.0,31.247,31.2753,31.2281,31.2564,40464.0
2023-08-24 15:10:00,33.14,33.18,33.11,33.16,81211.0,31.2564,31.2941,31.2281,31.2753,81211.0
2023-08-24 15:15:00,33.16,33.17,33.14,33.15,63224.0,31.2753,31.2847,31.2564,31.2658,63224.0
2023-08-24 15:20:00,33.15,33.18,33.13,33.17,76215.0,31.2658,31.2941,31.247,31.2847,76215.0
2023-08-24 15:25:00,33.17,33.19,33.13,33.15,62405.0,31.2847,31.3036,31.247,31.2658,62405.0
2023-08-24 15:30:00,33.15,33.17,33.11,33.12,63655.0,31.2658,31.2847,31.2281,31.2376,63655.0
2023-08-24 15:35:00,33.12,33.15,33.08,33.12,98408.0,31.2376,31.2658,31.1998,31.2376,98408.0
2023-08-24 15:40:00,33.12,33.12,33.06,33.11,107533.0,31.2376,31.2376,31.181,31.2281,107533.0
2023-08-24 15:45:00,33.1,33.11,33.03,33.07,182944.0,31.2187,31.2281,31.1527,31.1904,182944.0
2023-08-24 15:50:00,33.07,33.1,33.04,33.07,304730.0,31.1904,31.2187,31.1621,31.1904,304730.0
2023-08-24 15:55:00,33.07,33.11,33.01,33.02,483311.0,31.1904,31.2281,31.1338,31.1432,483311.0
2023-08-25 09:30:00,33.17,33.17,32.87,32.87,243475.0,31.2847,31.2847,31.0018,31.0018,243475.0
2023-08-25 09:35:00,32.85,32.96,32.81,32.93,85084.0,30.9829,31.0866,30.9452,31.0584,85084.0
2023-08-25 09:40:00,32.91,32.92,32.61,32.64,163822.0,31.0395,31.0489,30.7565,30.7848,163822.0
2023-08-25 09:45:00,32.64,32.82,32.62,32.79,150100.0,30.7848,30.9546,30.766,30.9263,150100.0
2023-08-25 09:50:00,32.78,32.85,32.71,32.79,180586.0,30.9169,30.9829,30.8509,30.9263,180586.0
2023-08-25 09:55:00,32.79,32.88,32.74,32.75,153310.0,30.9263,31.0112,30.8792,30.8886,153310.0
2023-08-25 10:00:00,32.75,32.89,32.72,32.8,230312.0,30.8886,31.0206,30.8603,30.9357,230312.0
2023-08-25 10:05:00,32.79,32.8,32.57,32.59,265134.0,30.9263,30.9357,30.7188,30.7377,265134.0
2023-08-25 10:10:00,32.59,32.73,32.55,32.7,470749.0,30.7377,30.8697,30.6999,30.8414,470749.0
2023-08-25 10:15:00,32.71,32.78,32.54,32.56,294968.0,30.8509,30.9169,30.6905,30.7094,294968.0
2023-08-25 10:20:00,32.57,32.58,32.42,32.43,250504.0,30.7188,30.7282,30.5773,30.5868,250504.0
2023-08-25 10:25:00,32.42,32.44,32.32,32.35,223454.0,30.5773,30.5962,30.483,30.5113,223454.0
2023-08-25 10:30:00,32.36,32.49,32.35,32.47,82895.0,30.5207,30.6434,30.5113,30.6245,82895.0
2023-08-25 10:35:00,32.48,32.59,32.48,32.57,126422.0,30.6339,30.7377,30.6339,30.7188,126422.0
2023-08-25 10:40:00,32.58,32.64,32.52,32.53,104750.0,30.7282,30.7848,30.6717,30.6811,104750.0
2023-08-25 10:45:00,32.53,32.53,32.45,32.48,120026.0,30.6811,30.6811,30.6056,30.6339,120026.0
2023-08-25 10:50:00,32.48,32.51,32.43,32.44,47035.0,30.6339,30.6622,30.5868,30.5962,47035.0
2023-08-25 10:55:00,32.43,32.48,32.4,32.43,71025.0,30.5868,30.6339,30.5585,30.5868,71025.0
2023-08-25 11:00:00,32.43,32.5,32.43,32.47,44594.0,30.5868,30.6528,30.5868,30.6245,44594.0
2023-08-25 11:05:00,32.46,32.58,32.46,32.57,52056.0,30.6151,30.7282,30.6151,30.7188,52056.0
2023-08-25 11:10:00,32.57,32.59,32.54,32.57,54119.0,30.7188,30.7377,30.6905,30.7188,54119.0
2023-08-25 11:15:00,32.56,32.6,32.51,32.54,32928.0,30.7094,30.7471,30.6622,30.6905,32928.0
2023-08-25 11:20:00,32.54,32.58,32.48,32.58,25119.0,30.6905,30.7282,30.6339,30.7282,25119.0
2023-08-25 11:25:00,32.59,32.71,32.59,32.71,78221.0,30.7377,30.8509,30.7377,30.8509,78221.0
2023-08-25 11:30:00,32.71,32.71,32.62,32.66,165668.0,30.8509,30.8509,30.766,30.8037,165668.0
2023-08-25 11:35:00,32.66,32.82,32.66,32.81,86135.0,30.8037,30.9546,30.8037,30.9452,86135.0
2023-08-25 11:40:00,32.81,32.84,32.74,32.79,75044.0,30.9452,30.9735,30.8792,30.9263,75044.0
2023-08-25 11:45:00,32.79,32.79,32.71,32.74,13462.0,30.9263,30.9263,30.8509,30.8792,13462.0
2023-08-25 11:50:00,32.73,32.75,32.67,32.74,42278.0,30.8697,30.8886,30.8131,30.8792,42278.0
2023-08-25 11:55:00,32.73,32.74,32.7,32.73,23764.0,30.8697,30.8792,30.8414,30.8697,23764.0
2023-08-25 12:00:00,32.73,32.79,32.73,32.76,33698.0,30.8697,30.9263,30.8697,30.898,33698.0
2023-08-25 12:05:00,32.76,32.77,32.71,32.77,40402.0,30.898,30.9074,30.8509,30.9074,40402.0
2023-08-25 12:10:00,32.76,32.85,32.74,32.83,63085.0,30.898,30.9829,30.8792,30.964,63085.0
2023-08-25 12:15:00,32.84,32.85,32.77,32.82,32531.0,30.9735,30.9829,30.9074,30.9546,32531.0
2023-08-25 12:20:00,32.81,32.86,32.78,32.86,201524.0,30.9452,30.9923,30.9169,30.9923,201524.0
2023-08-25 12:25:00,32.86,32.87,32.83,32.86,44428.0,30.9923,31.0018,30.964,30.9923,44428.0
2023-08-25 12:30:00,32.86,32.87,32.81,32.83,25647.0,30.9923,31.0018,30.9452,30.964,25647.0
2023-08-25 12:35:00,32.83,32.86,32.81,32.84,56493.0,30.964,30.9923,30.9452,30.9735,56493.0
2023-08-25 12:40:00,32.83,32.86,32.8,32.84,26805.0,30.964,30.9923,30.9357,30.9735,26805.0
2023-08-25 12:45:00,32.85,32.86,32.82,32.84,35403.0,30.9829,30.9923,30.9546,30.9735,35403.0
2023-08-25 12:50:00,32.84,32.86,32.82,32.83,29199.0,30.9735,30.9923,30.9546,30.964,29199.0
2023-08-25 12:55:00,32.84,32.86,32.82,32.86,40363.0,30.9735,30.9923,30.9546,30.9923,40363.0
2023-08-25 13:00:00,32.86,32.86,32.84,32.84,32323.0,30.9923,30.9923,30.9735,30.9735,32323.0
2023-08-25 13:05:00,32.84,32.85,32.81,32.81,38029.0,30.9735,30.9829,30.9452,30.9452,38029.0
2023-08-25 13:10:00,32.8,32.85,32.78,32.84,40467.0,30.9357,30.9829,30.9169,30.9735,40467.0
2023-08-25 13:15:00,32.84,32.85,32.79,32.81,56226.0,30.9735,30.9829,30.9263,30.9452,56226.0
2023-08-25 13:20:00,32.81,32.81,32.78,32.8,13673.0,30.9452,30.9452,30.9169,30.9357,13673.0
2023-08-25 13:25:00,32.79,32.81,32.76,32.78,19771.0,30.9263,30.9452,30.898,30.9169,19771.0
2023-08-25 13:30:00,32.78,32.79,32.71,32.73,70608.0,30.9169,30.9263,30.8509,30.8697,70608.0
2023-08-25 13:35:00,32.73,32.76,32.71,32.73,32642.0,30.8697,30.898,30.8509,30.8697,32642.0
2023-08-25 13:40:00,32.73,32.79,32.73,32.78,44082.0,30.8697,30.9263,30.8697,30.9169,44082.0
2023-08-25 13:45:00,32.78,32.78,32.72,32.72,30738.0,30.9169,30.9169,30.8603,30.8603,30738.0
2023-08-25 13:50:00,32.73,32.75,32.72,32.75,18217.0,30.8697,30.8886,30.8603,30.8886,18217.0
2023-08-25 13:55:00,32.75,32.75,32.73,32.74,35160.0,30.8886,30.8886,30.8697,30.8792,35160.0
2023-08-25 14:00:00,32.75,32.78,32.74,32.77,39345.0,30.8886,30.9169,30.8792,30.9074,39345.0
2023-08-25 14:05:00,32.77,32.82,32.77,32.81,22147.0,30.9074,30.9546,30.9074,30.9452,22147.0
2023-08-25 14:10:00,32.8,32.85,32.79,32.84,49571.0,30.9357,30.9829,30.9263,30.9735,49571.0
2023-08-25 14:15:00,32.83,32.86,32.82,32.85,45218.0,30.964,30.9923,30.9546,30.9829,45218.0
2023-08-25 14:20:00,32.84,32.88,32.84,32.86,44890.0,30.9735,31.0112,30.9735,30.9923,44890.0
2023-08-25 14:25:00,32.87,32.88,32.84,32.86,59172.0,31.0018,31.0112,30.9735,30.9923,59172.0
2023-08-25 14:30:00,32.86,32.91,32.86,32.9,61469.0,30.9923,31.0395,30.9923,31.0301,61469.0
2023-08-25 14:35:00,32.9,32.9,32.86,32.89,69309.0,31.0301,31.0301,30.9923,31.0206,69309.0
2023-08-25 14:40:00,32.89,32.94,32.88,32.89,59561.0,31.0206,31.0678,31.0112,31.0206,59561.0
2023-08-25 14:45:00,32.89,32.92,32.88,32.91,26869.0,31.0206,31.0489,31.0112,31.0395,26869.0
2023-08-25 14:50:00,32.91,32.93,32.89,32.91,55898.0,31.0395,31.0584,31.0206,31.0395,55898.0
2023-08-25 14:55:00,32.92,32.93,32.91,32.92,40422.0,31.0489,31.0584,31.0395,31.0489,40422.0
2023-08-25 15:00:00,32.93,32.95,32.88,32.92,74935.0,31.0584,31.0772,31.0112,31.0489,74935.0
2023-08-25 15:05:00,32.92,32.93,32.88,32.93,52297.0,31.0489,31.0584,31.0112,31.0584,52297.0
2023-08-25 15:10:00,32.92,32.94,32.91,32.94,37568.0,31.0489,31.0678,31.0395,31.0678,37568.0
2023-08-25 15:15:00,32.93,32.98,32.93,32.97,40504.0,31.0584,31.1055,31.0584,31.0961,40504.0
2023-08-25 15:20:00,32.97,33.03,32.96,33.02,60799.0,31.0961,31.1527,31.0866,31.1432,60799.0
2023-08-25 15:25:00,33.02,33.04,33.01,33.04,34744.0,31.1432,31.1621,31.1338,31.1621,34744.0
2023-08-25 15:30:00,33.03,33.04,32.95,32.97,85434.0,31.1527,31.1621,31.0772,31.0961,85434.0
2023-08-25 15:35:00,32.95,32.97,32.94,32.97,58513.0,31.0772,31.0961,31.0678,31.0961,58513.0
2023-08-25 15:40:00,32.97,33.0,32.96,32.98,81571.0,31.0961,31.1244,31.0866,31.1055,81571.0
2023-08-25 15:45:00,32.98,33.0,32.95,32.96,92074.0,31.1055,31.1244,31.0772,31.0866,92074.0
2023-08-25 15:50:00,32.96,32.99,32.92,32.93,182417.0,31.0866,31.1149,31.0489,31.0584,182417.0
2023-08-25 15:55:00,32.93,32.98,32.92,32.96,237984.0,31.0584,31.1055,31.0489,31.0866,237984.0
2023-08-28 09:30:00,33.69,33.73,33.35,33.51,496537.0,31.7752,31.8129,31.4545,31.6054,496537.0
2023-08-28 09:35:00,33.51,33.75,33.48,33.64,232807.0,31.6054,31.8317,31.5771,31.728,232807.0
2023-08-28 09:40:00,33.63,33.85,33.61,33.82,231070.0,31.7186,31.9261,31.6997,31.8978,231070.0
2023-08-28 09:45:00,33.81,33.84,33.59,33.63,109146.0,31.8883,31.9166,31.6808,31.7186,109146.0
2023-08-28 09:50:00,33.63,33.69,33.54,33.69,110019.0,31.7186,31.7752,31.6337,31.7752,110019.0
2023-08-28 09:55:00,33.69,33.74,33.64,33.68,106790.0,31.7752,31.8223,31.728,31.7657,106790.0
2023-08-28 10:00:00,33.69,33.71,33.61,33.63,90618.0,31.7752,31.794,31.6997,31.7186,90618.0
2023-08-28 10:05:00,33.65,33.75,33.6,33.73,50125.0,31.7374,31.8317,31.6903,31.8129,50125.0
2023-08-28 10:10:00,33.73,33.79,33.69,33.79,79219.0,31.8129,31.8695,31.7752,31.8695,79219.0
2023-08-28 10:15:00,33.79,33.82,33.73,33.75,106993.0,31.8695,31.8978,31.8129,31.8317,106993.0
2023-08-28 10:20:00,33.75,33.8,33.72,33.79,43375.0,31.8317,31.8789,31.8034,31.8695,43375.0
2023-08-28 10:25:00,33.79,33.81,33.76,33.77,106959.0,31.8695,31.8883,31.8412,31.8506,106959.0
2023-08-28 10:30:00,33.78,33.87,33.74,33.87,279767.0,31.86,31.9449,31.8223,31.9449,279767.0
2023-08-28 10:35:00,33.87,33.95,33.86,33.88,399521.0,31.9449,32.0204,31.9355,31.9544,399521.0
2023-08-28 10:40:00,33.88,34.04,33.81,33.92,665759.0,31.9544,32.1053,31.8883,31.9921,665759.0
2023-08-28 10:45:00,33.93,33.98,33.89,33.94,390952.0,32.0015,32.0487,31.9638,32.0109,390952.0
2023-08-28 10:50:00,33.94,33.97,33.83,33.85,255545.0,32.0109,32.0392,31.9072,31.9261,255545.0
2023-08-28 10:55:00,33.86,33.91,33.85,33.89,203534.0,31.9355,31.9827,31.9261,31.9638,203534.0
2023-08-28 11:00:00,33.9,34.1,33.89,33.98,264695.0,31.9732,32.1619,31.9638,32.0487,264695.0
2023-08-28 11:05:00,33.97,34.03,33.94,34.02,98801.0,32.0392,32.0958,32.0109,32.0864,98801.0
2023-08-28 11:10:00,34.02,34.07,34.01,34.07,104446.0,32.0864,32.1336,32.077,32.1336,104446.0
2023-08-28 11:15:00,34.07,34.07,33.93,33.95,124394.0,32.1336,32.1336,32.0015,32.0204,124394.0
2023-08-28 11:20:00,33.95,33.97,33.9,33.94,138392.0,32.0204,32.0392,31.9732,32.0109,138392.0
2023-08-28 11:25:00,33.94,33.96,33.91,33.91,57997.0,32.0109,32.0298,31.9827,31.9827,57997.0
2023-08-28 11:30:00,33.91,33.95,33.88,33.89,129011.0,31.9827,32.0204,31.9544,31.9638,129011.0
2023-08-28 11:35:00,33.9,33.9,33.81,33.88,146799.0,31.9732,31.9732,31.8883,31.9544,146799.0
2023-08-28 11:40:00,33.88,33.9,33.77,33.8,129862.0,31.9544,31.9732,31.8506,31.8789,129862.0
2023-08-28 11:45:00,33.79,33.82,33.76,33.82,77056.0,31.8695,31.8978,31.8412,31.8978,77056.0
2023-08-28 11:50:00,33.82,33.83,33.77,33.79,45925.0,31.8978,31.9072,31.8506,31.8695,45925.0
2023-08-28 11:55:00,33.8,33.82,33.77,33.82,59033.0,31.8789,31.8978,31.8506,31.8978,59033.0
2023-08-28 12:00:00,33.81,33.81,33.74,33.76,55247.0,31.8883,31.8883,31.8223,31.8412,55247.0
2023-08-28 12:05:00,33.76,33.79,33.75,33.78,42594.0,31.8412,31.8695,31.8317,31.86,42594.0
2023-08-28 12:10:00,33.78,33.79,33.71,33.72,34023.0,31.86,31.8695,31.794,31.8034,34023.0
2023-08-28 12:15:00,33.71,33.71,33.67,33.68,71825.0,31.794,31.794,31.7563,31.7657,71825.0
2023-08-28 12:20:00,33.69,33.7,33.67,33.68,18869.0,31.7752,31.7846,31.7563,31.7657,18869.0
2023-08-28 12:25:00,33.68,33.68,33.63,33.65,172292.0,31.7657,31.7657,31.7186,31.7374,172292.0
2023-08-28 12:30:00,33.65,33.69,33.62,33.69,92809.0,31.7374,31.7752,31.7091,31.7752,92809.0
2023-08-28 12:35:00,33.7,33.72,33.68,33.71,25611.0,31.7846,31.8034,31.7657,31.794,25611.0
2023-08-28 12:40:00,33.7,33.75,33.69,33.73,29705.0,31.7846,31.8317,31.7752,31.8129,29705.0
2023-08-28 12:45:00,33.73,33.77,33.72,33.76,52552.0,31.8129,31.8506,31.8034,31.8412,52552.0
2023-08-28 12:50:00,33.77,33.81,33.76,33.78,36313.0,31.8506,31.8883,31.8412,31.86,36313.0
2023-08-28 12:55:00,33.78,33.81,33.77,33.81,28910.0,31.86,31.8883,31.8506,31.8883,28910.0
2023-08-28 13:00:00,33.8,33.84,33.8,33.82,37336.0,31.8789,31.9166,31.8789,31.8978,37336.0
2023-08-28 13:05:00,33.82,33.85,33.81,33.82,37996.0,31.8978,31.9261,31.8883,31.8978,37996.0
2023-08-28 13:10:00,33.82,33.84,33.77,33.8,30565.0,31.8978,31.9166,31.8506,31.8789,30565.0
2023-08-28 13:15:00,33.8,33.8,33.78,33.8,18425.0,31.8789,31.8789,31.86,31.8789,18425.0
2023-08-28 13:20:00,33.8,33.81,33.76,33.77,28241.0,31.8789,31.8883,31.8412,31.8506,28241.0
2023-08-28 13:25:00,33.77,33.8,33.77,33.79,17839.0,31.8506,31.8789,31.8506,31.8695,17839.0
2023-08-28 13:30:00,33.78,33.78,33.74,33.76,25371.0,31.86,31.86,31.8223,31.8412,25371.0
2023-08-28 13:35:00,33.76,33.76,33.7,33.72,36270.0,31.8412,31.8412,31.7846,31.8034,36270.0
2023-08-28 13:40:00,33.72,33.72,33.69,33.71,38050.0,31.8034,31.8034,31.7752,31.794,38050.0
2023-08-28 13:45:00,33.71,33.74,33.7,33.73,45268.0,31.794,31.8223,31.7846,31.8129,45268.0
2023-08-28 13:50:00,33.72,33.73,33.68,33.69,27870.0,31.8034,31.8129,31.7657,31.7752,27870.0
2023-08-28 13:55:00,33.69,33.69,33.64,33.66,36323.0,31.7752,31.7752,31.728,31.7469,36323.0
2023-08-28 14:00:00,33.66,33.69,33.66,33.68,52787.0,31.7469,31.7752,31.7469,31.7657,52787.0
2023-08-28 14:05:00,33.68,33.7,33.66,33.7,15572.0,31.7657,31.7846,31.7469,31.7846,15572.0
2023-08-28 14:10:00,33.7,33.71,33.67,33.69,22593.0,31.7846,31.794,31.7563,31.7752,22593.0
2023-08-28 14:15:00,33.7,33.71,33.66,33.67,16299.0,31.7846,31.794,31.7469,31.7563,16299.0
2023-08-28 14:20:00,33.68,33.7,33.67,33.69,8686.0,31.7657,31.7846,31.7563,31.7752,8686.0
2023-08-28 14:25:00,33.69,33.69,33.65,33.68,29916.0,31.7752,31.7752,31.7374,31.7657,29916.0
2023-08-28 14:30:00,33.68,33.68,33.62,33.63,60290.0,31.7657,31.7657,31.7091,31.7186,60290.0
2023-08-28 14:35:00,33.63,33.67,33.62,33.65,68139.0,31.7186,31.7563,31.7091,31.7374,68139.0
2023-08-28 14:40:00,33.64,33.69,33.64,33.67,18186.0,31.728,31.7752,31.728,31.7563,18186.0
2023-08-28 14:45:00,33.68,33.7,33.68,33.69,9213.0,31.7657,31.7846,31.7657,31.7752,9213.0
2023-08-28 14:50:00,33.7,33.72,33.69,33.7,14811.0,31.7846,31.8034,31.7752,31.7846,14811.0
2023-08-28 14:55:00,33.71,33.71,33.69,33.7,17398.0,31.794,31.794,31.7752,31.7846,17398.0
2023-08-28 15:00:00,33.7,33.71,33.67,33.7,24385.0,31.7846,31.794,31.7563,31.7846,24385.0
2023-08-28 15:05:00,33.69,33.71,33.67,33.7,30371.0,31.7752,31.794,31.7563,31.7846,30371.0
2023-08-28 15:10:00,33.7,33.71,33.67,33.7,25474.0,31.7846,31.794,31.7563,31.7846,25474.0
2023-08-28 15:15:00,33.69,33.71,33.67,33.67,69000.0,31.7752,31.794,31.7563,31.7563,69000.0
2023-08-28 15:20:00,33.68,33.68,33.64,33.66,71613.0,31.7657,31.7657,31.728,31.7469,71613.0
2023-08-28 15:25:00,33.66,33.7,33.65,33.68,18863.0,31.7469,31.7846,31.7374,31.7657,18863.0
2023-08-28 15:30:00,33.68,33.71,33.66,33.69,50946.0,31.7657,31.794,31.7469,31.7752,50946.0
2023-08-28 15:35:00,33.68,33.71,33.67,33.69,55970.0,31.7657,31.794,31.7563,31.7752,55970.0
2023-08-28 15:40:00,33.69,33.72,33.67,33.72,82358.0,31.7752,31.8034,31.7563,31.8034,82358.0
2023-08-28 15:45:00,33.72,33.8,33.71,33.76,129322.0,31.8034,31.8789,31.794,31.8412,129322.0
2023-08-28 15:50:00,33.76,33.77,33.72,33.76,149858.0,31.8412,31.8506,31.8034,31.8412,149858.0
2023-08-28 15:55:00,33.76,33.82,33.75,33.81,317822.0,31.8412,31.8978,31.8317,31.8883,317822.0
2023-08-29 09:30:00,34.6,34.67,34.16,34.39,421287.0,32.6334,32.6995,32.2184,32.4354,421287.0
2023-08-29 09:35:00,34.41,34.54,34.31,34.42,270147.0,32.4542,32.5768,32.3599,32.4637,270147.0
2023-08-29 09:40:00,34.42,34.52,34.38,34.48,187341.0,32.4637,32.558,32.4259,32.5203,187341.0
2023-08-29 09:45:00,34.47,34.6,34.47,34.57,148903.0,32.5108,32.6334,32.5108,32.6051,148903.0
2023-08-29 09:50:00,34.58,34.63,34.51,34.57,230418.0,32.6146,32.6617,32.5485,32.6051,230418.0
2023-08-29 09:55:00,34.57,34.63,34.52,34.55,153201.0,32.6051,32.6617,32.558,32.5863,153201.0
2023-08-29 10:00:00,34.55,34.7,34.55,34.7,189769.0,32.5863,32.7277,32.5863,32.7277,189769.0
2023-08-29 10:05:00,34.71,34.81,34.64,34.8,231972.0,32.7372,32.8315,32.6712,32.8221,231972.0
2023-08-29 10:10:00,34.8,34.89,34.76,34.84,179113.0,32.8221,32.907,32.7843,32.8598,179113.0
2023-08-29 10:15:00,34.84,34.96,34.84,34.93,134098.0,32.8598,32.973,32.8598,32.9447,134098.0
2023-08-29 10:20:00,34.93,34.98,34.9,34.9,268785.0,32.9447,32.9918,32.9164,32.9164,268785.0
2023-08-29 10:25:00,34.9,34.91,34.81,34.86,145110.0,32.9164,32.9258,32.8315,32.8787,145110.0
2023-08-29 10:30:00,34.85,34.91,34.83,34.9,195095.0,32.8692,32.9258,32.8504,32.9164,195095.0
2023-08-29 10:35:00,34.89,34.92,34.77,34.78,106308.0,32.907,32.9352,32.7938,32.8032,106308.0
2023-08-29 10:40:00,34.79,34.81,34.7,34.75,94617.0,32.8126,32.8315,32.7277,32.7749,94617.0
2023-08-29 10:45:00,34.74,34.75,34.68,34.73,111239.0,32.7655,32.7749,32.7089,32.756,111239.0
2023-08-29 10:50:00,34.72,34.76,34.64,34.64,78685.0,32.7466,32.7843,32.6712,32.6712,78685.0
2023-08-29 10:55:00,34.64,34.67,34.62,34.65,129406.0,32.6712,32.6995,32.6523,32.6806,129406.0
2023-08-29 11:00:00,34.64,34.67,34.59,34.67,68649.0,32.6712,32.6995,32.624,32.6995,68649.0
2023-08-29 11:05:00,34.67,34.75,34.64,34.75,53860.0,32.6995,32.7749,32.6712,32.7749,53860.0
2023-08-29 11:10:00,34.75,34.75,34.69,34.72,32025.0,32.7749,32.7749,32.7183,32.7466,32025.0
2023-08-29 11:15:00,34.72,34.74,34.68,34.74,33167.0,32.7466,32.7655,32.7089,32.7655,33167.0
2023-08-29 11:20:00,34.74,34.74,34.61,34.63,82215.0,32.7655,32.7655,32.6429,32.6617,82215.0
2023-08-29 11:25:00,34.63,34.66,34.61,34.64,74922.0,32.6617,32.69,32.6429,32.6712,74922.0
2023-08-29 11:30:00,34.64,34.71,34.62,34.7,52583.0,32.6712,32.7372,32.6523,32.7277,52583.0
2023-08-29 11:35:00,34.7,34.72,34.66,34.69,32396.0,32.7277,32.7466,32.69,32.7183,32396.0
2023-08-29 11:40:00,34.69,34.75,34.67,34.71,86183.0,32.7183,32.7749,32.6995,32.7372,86183.0
2023-08-29 11:45:00,34.7,34.71,34.66,34.66,34620.0,32.7277,32.7372,32.69,32.69,34620.0
2023-08-29 11:50:00,34.66,34.69,34.58,34.62,114166.0,32.69,32.7183,32.6146,32.6523,114166.0
2023-08-29 11:55:00,34.61,34.64,34.6,34.63,48907.0,32.6429,32.6712,32.6334,32.6617,48907.0
2023-08-29 12:00:00,34.63,34.65,34.61,34.63,30057.0,32.6617,32.6806,32.6429,32.6617,30057.0
2023-08-29 12:05:00,34.64,34.69,34.62,34.67,36135.0,32.6712,32.7183,32.6523,32.6995,36135.0
2023-08-29 12:10:00,34.66,34.69,34.63,34.64,45838.0,32.69,32.7183,32.6617,32.6712,45838.0
2023-08-29 12:15:00,34.65,34.66,34.62,34.63,42556.0,32.6806,32.69,32.6523,32.6617,42556.0
2023-08-29 12:20:00,34.63,34.65,34.61,34.65,33213.0,32.6617,32.6806,32.6429,32.6806,33213.0
2023-08-29 12:25:00,34.64,34.66,34.61,34.63,27045.0,32.6712,32.69,32.6429,32.6617,27045.0
2023-08-29 12:30:00,34.63,34.63,34.59,34.59,43768.0,32.6617,32.6617,32.624,32.624,43768.0
2023-08-29 12:35:00,34.59,34.61,34.57,34.59,65625.0,32.624,32.6429,32.6051,32.624,65625.0
2023-08-29 12:40:00,34.59,34.61,34.57,34.59,31319.0,32.624,32.6429,32.6051,32.624,31319.0
2023-08-29 12:45:00,34.59,34.6,34.53,34.54,48703.0,32.624,32.6334,32.5674,32.5768,48703.0
2023-08-29 12:50:00,34.55,34.62,34.53,34.57,207388.0,32.5863,32.6523,32.5674,32.6051,207388.0
2023-08-29 12:55:00,34.57,34.58,34.54,34.57,38462.0,32.6051,32.6146,32.5768,32.6051,38462.0
2023-08-29 13:00:00,34.56,34.56,34.51,34.52,61896.0,32.5957,32.5957,32.5485,32.558,61896.0
2023-08-29 13:05:00,34.52,34.55,34.51,34.52,41593.0,32.558,32.5863,32.5485,32.558,41593.0
2023-08-29 13:10:00,34.52,34.59,34.51,34.59,68803.0,32.558,32.624,32.5485,32.624,68803.0
2023-08-29 13:15:00,34.59,34.6,34.55,34.56,50882.0,32.624,32.6334,32.5863,32.5957,50882.0
2023-08-29 13:20:00,34.55,34.56,34.51,34.55,83077.0,32.5863,32.5957,32.5485,32.5863,83077.0
2023-08-29 13:25:00,34.55,34.57,34.5,34.57,71787.0,32.5863,32.6051,32.5391,32.6051,71787.0
2023-08-29 13:30:00,34.57,34.59,34.54,34.59,48949.0,32.6051,32.624,32.5768,32.624,48949.0
2023-08-29 13:35:00,34.59,34.6,34.56,34.59,43314.0,32.624,32.6334,32.5957,32.624,43314.0
2023-08-29 13:40:00,34.58,34.58,34.54,34.55,43724.0,32.6146,32.6146,32.5768,32.5863,43724.0
2023-08-29 13:45:00,34.55,34.57,34.53,34.57,33340.0,32.5863,32.6051,32.5674,32.6051,33340.0
2023-08-29 13:50:00,34.57,34.57,34.53,34.54,47496.0,32.6051,32.6051,32.5674,32.5768,47496.0
2023-08-29 13:55:00,34.53,34.56,34.51,34.54,56438.0,32.5674,32.5957,32.5485,32.5768,56438.0
2023-08-29 14:00:00,34.54,34.57,34.52,34.57,24873.0,32.5768,32.6051,32.558,32.6051,24873.0
2023-08-29 14:05:00,34.57,34.57,34.53,34.55,24835.0,32.6051,32.6051,32.5674,32.5863,24835.0
2023-08-29 14:10:00,34.56,34.57,34.53,34.55,43489.0,32.5957,32.6051,32.5674,32.5863,43489.0
2023-08-29 14:15:00,34.55,34.56,34.54,34.56,25420.0,32.5863,32.5957,32.5768,32.5957,25420.0
2023-08-29 14:20:00,34.57,34.58,34.54,34.56,27538.0,32.6051,32.6146,32.5768,32.5957,27538.0
2023-08-29 14:25:00,34.55,34.57,34.52,34.54,44666.0,32.5863,32.6051,32.558,32.5768,44666.0
2023-08-29 14:30:00,34.52,34.56,34.52,34.54,49642.0,32.558,32.5957,32.558,32.5768,49642.0
2023-08-29 14:35:00,34.53,34.59,34.53,34.58,80611.0,32.5674,32.624,32.5674,32.6146,80611.0
2023-08-29 14:40:00,34.58,34.6,34.55,34.56,49297.0,32.6146,32.6334,32.5863,32.5957,49297.0
2023-08-29 14:45:00,34.56,34.56,34.53,34.55,37568.0,32.5957,32.5957,32.5674,32.5863,37568.0
2023-08-29 14:50:00,34.55,34.56,34.54,34.55,32029.0,32.5863,32.5957,32.5768,32.5863,32029.0
2023-08-29 14:55:00,34.55,34.56,34.52,34.53,76045.0,32.5863,32.5957,32.558,32.5674,76045.0
2023-08-29 15:00:00,34.53,34.55,34.46,34.54,116027.0,32.5674,32.5863,32.5014,32.5768,116027.0
2023-08-29 15:05:00,34.54,34.55,34.52,34.52,41774.0,32.5768,32.5863,32.558,32.558,41774.0
2023-08-29 15:10:00,34.52,34.57,34.51,34.55,82912.0,32.558,32.6051,32.5485,32.5863,82912.0
2023-08-29 15:15:00,34.55,34.56,34.52,34.55,69479.0,32.5863,32.5957,32.558,32.5863,69479.0
2023-08-29 15:20:00,34.55,34.57,34.54,34.55,74945.0,32.5863,32.6051,32.5768,32.5863,74945.0
2023-08-29 15:25:00,34.56,34.57,34.54,34.57,49392.0,32.5957,32.6051,32.5768,32.6051,49392.0
2023-08-29 15:30:00,34.56,34.59,34.53,34.53,88790.0,32.5957,32.624,32.5674,32.5674,88790.0
2023-08-29 15:35:00,34.54,34.56,34.52,34.55,58284.0,32.5768,32.5957,32.558,32.5863,58284.0
2023-08-29 15:40:00,34.55,34.56,34.52,34.55,78980.0,32.5863,32.5957,32.558,32.5863,78980.0
2023-08-29 15:45:00,34.55,34.56,34.5,34.51,90763.0,32.5863,32.5957,32.5391,32.5485,90763.0
2023-08-29 15:50:00,34.5,34.51,34.48,34.48,151052.0,32.5391,32.5485,32.5203,32.5203,151052.0
2023-08-29 15:55:00,34.48,34.52,34.45,34.5,344166.0,32.5203,32.558,32.492,32.5391,344166.0
2023-08-30 09:30:00,33.79,33.99,33.75,33.94,235872.0,31.8695,32.0581,31.8317,32.0109,235872.0
2023-08-30 09:35:00,33.94,34.0,33.81,34.0,104027.0,32.0109,32.0675,31.8883,32.0675,104027.0
2023-08-30 09:40:00,34.0,34.06,33.9,34.02,101571.0,32.0675,32.1241,31.9732,32.0864,101571.0
2023-08-30 09:45:00,34.02,34.19,33.97,34.18,211010.0,32.0864,32.2467,32.0392,32.2373,211010.0
2023-08-30 09:50:00,34.18,34.31,34.15,34.24,96775.0,32.2373,32.3599,32.209,32.2939,96775.0
2023-08-30 09:55:00,34.24,34.25,34.11,34.12,76801.0,32.2939,32.3033,32.1713,32.1807,76801.0
2023-08-30 10:00:00,34.12,34.15,34.01,34.05,48265.0,32.1807,32.209,32.077,32.1147,48265.0
2023-08-30 10:05:00,34.05,34.08,33.92,33.93,59097.0,32.1147,32.143,31.9921,32.0015,59097.0
2023-08-30 10:10:00,33.92,34.03,33.91,34.03,65805.0,31.9921,32.0958,31.9827,32.0958,65805.0
2023-08-30 10:15:00,34.03,34.04,33.92,33.95,69857.0,32.0958,32.1053,31.9921,32.0204,69857.0
2023-08-30 10:20:00,33.95,33.97,33.86,33.86,122569.0,32.0204,32.0392,31.9355,31.9355,122569.0
2023-08-30 10:25:00,33.86,33.96,33.83,33.95,79468.0,31.9355,32.0298,31.9072,32.0204,79468.0
2023-08-30 10:30:00,33.94,34.02,33.94,33.99,54384.0,32.0109,32.0864,32.0109,32.0581,54384.0
2023-08-30 10:35:00,33.99,34.03,33.93,34.03,58193.0,32.0581,32.0958,32.0015,32.0958,58193.0
2023-08-30 10:40:00,34.04,34.05,33.99,34.01,67393.0,32.1053,32.1147,32.0581,32.077,67393.0
2023-08-30 10:45:00,34.0,34.01,33.93,33.94,27352.0,32.0675,32.077,32.0015,32.0109,27352.0
2023-08-30 10:50:00,33.94,34.01,33.94,34.0,82240.0,32.0109,32.077,32.0109,32.0675,82240.0
2023-08-30 10:55:00,34.0,34.03,33.93,34.02,216733.0,32.0675,32.0958,32.0015,32.0864,216733.0
2023-08-30 11:00:00,34.02,34.04,33.95,33.98,136402.0,32.0864,32.1053,32.0204,32.0487,136402.0
2023-08-30 11:05:00,33.98,34.01,33.92,33.92,110090.0,32.0487,32.077,31.9921,31.9921,110090.0
2023-08-30 11:10:00,33.92,33.98,33.91,33.94,83839.0,31.9921,32.0487,31.9827,32.0109,83839.0
2023-08-30 11:15:00,33.94,33.97,33.92,33.95,46640.0,32.0109,32.0392,31.9921,32.0204,46640.0
2023-08-30 11:20:00,33.95,33.96,33.88,33.89,56181.0,32.0204,32.0298,31.9544,31.9638,56181.0
2023-08-30 11:25:00,33.89,33.89,33.82,33.84,80212.0,31.9638,31.9638,31.8978,31.9166,80212.0
2023-08-30 11:30:00,33.84,33.88,33.83,33.87,48726.0,31.9166,31.9544,31.9072,31.9449,48726.0
2023-08-30 11:35:00,33.87,34.09,33.85,34.08,411266.0,31.9449,32.1524,31.9261,32.143,411266.0
2023-08-30 11:40:00,34.09,34.23,33.86,33.88,212210.0,32.1524,32.2845,31.9355,31.9544,212210.0
2023-08-30 11:45:00,33.88,33.95,33.87,33.93,88736.0,31.9544,32.0204,31.9449,32.0015,88736.0
2023-08-30 11:50:00,33.94,33.99,33.91,33.95,295632.0,32.0109,32.0581,31.9827,32.0204,295632.0
2023-08-30 11:55:00,33.96,34.01,33.92,34.01,67222.0,32.0298,32.077,31.9921,32.077,67222.0
2023-08-30 12:00:00,34.01,34.04,33.98,34.01,108150.0,32.077,32.1053,32.0487,32.077,108150.0
2023-08-30 12:05:00,34.01,34.01,33.95,33.97,69833.0,32.077,32.077,32.0204,32.0392,69833.0
2023-08-30 12:10:00,33.97,33.97,33.92,33.93,45024.0,32.0392,32.0392,31.9921,32.0015,45024.0
2023-08-30 12:15:00,33.94,34.0,33.92,34.0,60970.0,32.0109,32.0675,31.9921,32.0675,60970.0
2023-08-30 12:20:00,34.0,34.0,33.96,33.98,26039.0,32.0675,32.0675,32.0298,32.0487,26039.0
2023-08-30 12:25:00,33.98,34.03,33.97,33.99,36696.0,32.0487,32.0958,32.0392,32.0581,36696.0
2023-08-30 12:30:00,33.99,34.0,33.96,33.97,41528.0,32.0581,32.0675,32.0298,32.0392,41528.0
2023-08-30 12:35:00,33.97,33.99,33.95,33.97,35502.0,32.0392,32.0581,32.0204,32.0392,35502.0
2023-08-30 12:40:00,33.96,33.98,33.95,33.96,35774.0,32.0298,32.0487,32.0204,32.0298,35774.0
2023-08-30 12:45:00,33.97,34.0,33.96,33.99,110363.0,32.0392,32.0675,32.0298,32.0581,110363.0
2023-08-30 12:50:00,33.99,34.02,33.97,33.98,54726.0,32.0581,32.0864,32.0392,32.0487,54726.0
2023-08-30 12:55:00,33.98,34.03,33.97,33.97,170121.0,32.0487,32.0958,32.0392,32.0392,170121.0
2023-08-30 13:00:00,33.97,33.99,33.93,33.99,49219.0,32.0392,32.0581,32.0015,32.0581,49219.0
2023-08-30 13:05:00,33.98,34.0,33.96,34.0,29745.0,32.0487,32.0675,32.0298,32.0675,29745.0
2023-08-30 13:10:00,34.0,34.01,33.97,33.98,85488.0,32.0675,32.077,32.0392,32.0487,85488.0
2023-08-30 13:15:00,33.98,33.99,33.95,33.96,51038.0,32.0487,32.0581,32.0204,32.0298,51038.0
2023-08-30 13:20:00,33.96,33.97,33.92,33.94,102754.0,32.0298,32.0392,31.9921,32.0109,102754.0
2023-08-30 13:25:00,33.93,33.97,33.91,33.91,65396.0,32.0015,32.0392,31.9827,31.9827,65396.0
2023-08-30 13:30:00,33.91,33.94,33.91,33.91,48279.0,31.9827,32.0109,31.9827,31.9827,48279.0
2023-08-30 13:35:00,33.91,33.93,33.91,33.92,46535.0,31.9827,32.0015,31.9827,31.9921,46535.0
2023-08-30 13:40:00,33.93,33.95,33.92,33.94,24872.0,32.0015,32.0204,31.9921,32.0109,24872.0
2023-08-30 13:45:00,33.95,33.95,33.91,33.93,35602.0,32.0204,32.0204,31.9827,32.0015,35602.0
2023-08-30 13:50:00,33.93,33.95,33.92,33.92,18096.0,32.0015,32.0204,31.9921,31.9921,18096.0
2023-08-30 13:55:00,33.93,33.94,33.9,33.92,90082.0,32.0015,32.0109,31.9732,31.9921,90082.0
2023-08-30 14:00:00,33.93,33.93,33.87,33.88,205298.0,32.0015,32.0015,31.9449,31.9544,205298.0
2023-08-30 14:05:00,33.89,33.91,33.86,33.89,38131.0,31.9638,31.9827,31.9355,31.9638,38131.0
2023-08-30 14:10:00,33.88,33.91,33.87,33.9,36162.0,31.9544,31.9827,31.9449,31.9732,36162.0
2023-08-30 14:15:00,33.9,33.93,33.88,33.89,66000.0,31.9732,32.0015,31.9544,31.9638,66000.0
2023-08-30 14:20:00,33.9,33.91,33.89,33.9,27688.0,31.9732,31.9827,31.9638,31.9732,27688.0
2023-08-30 14:25:00,33.9,33.9,33.85,33.87,82106.0,31.9732,31.9732,31.9261,31.9449,82106.0
2023-08-30 14:30:00,33.86,33.9,33.86,33.88,51634.0,31.9355,31.9732,31.9355,31.9544,51634.0
2023-08-30 14:35:00,33.88,33.92,33.87,33.91,31795.0,31.9544,31.9921,31.9449,31.9827,31795.0
2023-08-30 14:40:00,33.91,33.95,33.9,33.95,22148.0,31.9827,32.0204,31.9732,32.0204,22148.0
2023-08-30 14:45:00,33.94,33.96,33.93,33.95,40233.0,32.0109,32.0298,32.0015,32.0204,40233.0
2023-08-30 14:50:00,33.95,33.99,33.94,33.99,61186.0,32.0204,32.0581,32.0109,32.0581,61186.0
2023-08-30 14:55:00,33.99,34.0,33.98,33.98,46442.0,32.0581,32.0675,32.0487,32.0487,46442.0
2023-08-30 15:00:00,33.98,34.0,33.96,34.0,54565.0,32.0487,32.0675,32.0298,32.0675,54565.0
2023-08-30 15:05:00,34.0,34.02,33.98,34.0,42919.0,32.0675,32.0864,32.0487,32.0675,42919.0
2023-08-30 15:10:00,34.0,34.01,33.97,34.0,59276.0,32.0675,32.077,32.0392,32.0675,59276.0
2023-08-30 15:15:00,34.01,34.01,33.97,33.99,75716.0,32.077,32.077,32.0392,32.0581,75716.0
2023-08-30 15:20:00,33.99,33.99,33.93,33.95,74844.0,32.0581,32.0581,32.0015,32.0204,74844.0
2023-08-30 15:25:00,33.95,33.97,33.93,33.97,55719.0,32.0204,32.0392,32.0015,32.0392,55719.0
2023-08-30 15:30:00,33.97,33.97,33.91,33.94,139660.0,32.0392,32.0392,31.9827,32.0109,139660.0
2023-08-30 15:35:00,33.95,33.96,33.93,33.94,72590.0,32.0204,32.0298,32.0015,32.0109,72590.0
2023-08-30 15:40:00,33.95,33.95,33.92,33.94,96499.0,32.0204,32.0204,31.9921,32.0109,96499.0
2023-08-30 15:45:00,33.94,33.95,33.9,33.93,208544.0,32.0109,32.0204,31.9732,32.0015,208544.0
2023-08-30 15:50:00,33.93,33.97,33.91,33.96,195837.0,32.0015,32.0392,31.9827,32.0298,195837.0
2023-08-30 15:55:00,33.96,34.0,33.95,33.97,376609.0,32.0298,32.0675,32.0204,32.0392,376609.0
2023-08-31 09:30:00,33.14,33.25,33.05,33.11,628129.0,31.2564,31.3602,31.1715,31.2281,628129.0
2023-08-31 09:35:00,33.12,33.24,32.96,32.98,448798.0,31.2376,31.3507,31.0866,31.1055,448798.0
2023-08-31 09:40:00,32.98,33.14,32.94,33.01,312173.0,31.1055,31.2564,31.0678,31.1338,312173.0
2023-08-31 09:45:00,33.02,33.2,33.01,33.17,254533.0,31.1432,31.313,31.1338,31.2847,254533.0
2023-08-31 09:50:00,33.18,33.22,33.05,33.09,300932.0,31.2941,31.3319,31.1715,31.2093,300932.0
2023-08-31 09:55:00,33.09,33.18,33.09,33.15,142554.0,31.2093,31.2941,31.2093,31.2658,142554.0
2023-08-31 10:00:00,33.15,33.18,33.05,33.16,139190.0,31.2658,31.2941,31.1715,31.2753,139190.0
2023-08-31 10:05:00,33.16,33.19,33.07,33.14,168661.0,31.2753,31.3036,31.1904,31.2564,168661.0
2023-08-31 10:10:00,33.14,33.18,33.09,33.18,119566.0,31.2564,31.2941,31.2093,31.2941,119566.0
2023-08-31 10:15:00,33.17,33.22,33.13,33.19,105547.0,31.2847,31.3319,31.247,31.3036,105547.0
2023-08-31 10:20:00,33.2,33.27,33.17,33.27,126614.0,31.313,31.379,31.2847,31.379,126614.0
2023-08-31 10:25:00,33.27,33.32,33.22,33.27,212652.0,31.379,31.4262,31.3319,31.379,212652.0
2023-08-31 10:30:00,33.27,33.27,33.12,33.14,151612.0,31.379,31.379,31.2376,31.2564,151612.0
2023-08-31 10:35:00,33.14,33.2,33.11,33.17,103805.0,31.2564,31.313,31.2281,31.2847,103805.0
2023-08-31 10:40:00,33.16,33.17,33.06,33.07,108091.0,31.2753,31.2847,31.181,31.1904,108091.0
2023-08-31 10:45:00,33.07,33.1,33.03,33.05,108028.0,31.1904,31.2187,31.1527,31.1715,108028.0
2023-08-31 10:50:00,33.05,33.07,33.01,33.07,106335.0,31.1715,31.1904,31.1338,31.1904,106335.0
2023-08-31 10:55:00,33.06,33.07,33.0,33.03,173164.0,31.181,31.1904,31.1244,31.1527,173164.0
2023-08-31 11:00:00,33.02,33.04,32.95,33.0,199636.0,31.1432,31.1621,31.0772,31.1244,199636.0
2023-08-31 11:05:00,32.99,33.01,32.94,32.96,124356.0,31.1149,31.1338,31.0678,31.0866,124356.0
2023-08-31 11:10:00,32.97,32.98,32.91,32.93,146237.0,31.0961,31.1055,31.0395,31.0584,146237.0
2023-08-31 11:15:00,32.93,32.95,32.89,32.94,262556.0,31.0584,31.0772,31.0206,31.0678,262556.0
2023-08-31 11:20:00,32.94,33.06,32.92,33.03,147771.0,31.0678,31.181,31.0489,31.1527,147771.0
2023-08-31 11:25:00,33.04,33.06,33.0,33.04,126281.0,31.1621,31.181,31.1244,31.1621,126281.0
2023-08-31 11:30:00,33.03,33.07,32.96,32.97,118105.0,31.1527,31.1904,31.0866,31.0961,118105.0
2023-08-31 11:35:00,32.97,32.98,32.92,32.94,278098.0,31.0961,31.1055,31.0489,31.0678,278098.0
2023-08-31 11:40:00,32.94,32.97,32.91,32.96,168773.0,31.0678,31.0961,31.0395,31.0866,168773.0
2023-08-31 11:45:00,32.97,32.97,32.92,32.93,56882.0,31.0961,31.0961,31.0489,31.0584,56882.0
2023-08-31 11:50:00,32.93,32.98,32.91,32.97,138716.0,31.0584,31.1055,31.0395,31.0961,138716.0
2023-08-31 11:55:00,32.96,33.0,32.94,32.97,139599.0,31.0866,31.1244,31.0678,31.0961,139599.0
2023-08-31 12:00:00,32.98,33.01,32.93,33.0,144539.0,31.1055,31.1338,31.0584,31.1244,144539.0
2023-08-31 12:05:00,33.0,33.01,32.95,32.97,111791.0,31.1244,31.1338,31.0772,31.0961,111791.0
2023-08-31 12:10:00,32.97,32.99,32.94,32.97,84430.0,31.0961,31.1149,31.0678,31.0961,84430.0
2023-08-31 12:15:00,32.97,32.97,32.9,32.91,78942.0,31.0961,31.0961,31.0301,31.0395,78942.0
2023-08-31 12:20:00,32.91,32.94,32.85,32.86,153181.0,31.0395,31.0678,30.9829,30.9923,153181.0
2023-08-31 12:25:00,32.86,32.96,32.85,32.93,178054.0,30.9923,31.0866,30.9829,31.0584,178054.0
2023-08-31 12:30:00,32.94,32.95,32.9,32.93,74810.0,31.0678,31.0772,31.0301,31.0584,74810.0
2023-08-31 12:35:00,32.93,32.98,32.93,32.97,87162.0,31.0584,31.1055,31.0584,31.0961,87162.0
2023-08-31 12:40:00,32.97,33.01,32.95,32.96,63001.0,31.0961,31.1338,31.0772,31.0866,63001.0
2023-08-31 12:45:00,32.96,33.0,32.93,32.99,104453.0,31.0866,31.1244,31.0584,31.1149,104453.0
2023-08-31 12:50:00,33.0,33.07,32.98,33.05,81726.0,31.1244,31.1904,31.1055,31.1715,81726.0
2023-08-31 12:55:00,33.05,33.08,33.04,33.06,108483.0,31.1715,31.1998,31.1621,31.181,108483.0
2023-08-31 13:00:00,33.07,33.13,33.05,33.1,87690.0,31.1904,31.247,31.1715,31.2187,87690.0
2023-08-31 13:05:00,33.1,33.11,33.07,33.11,42916.0,31.2187,31.2281,31.1904,31.2281,42916.0
2023-08-31 13:10:00,33.11,33.15,33.1,33.14,39240.0,31.2281,31.2658,31.2187,31.2564,39240.0
2023-08-31 13:15:00,33.15,33.16,33.12,33.15,45994.0,31.2658,31.2753,31.2376,31.2658,45994.0
2023-08-31 13:20:00,33.16,33.16,33.12,33.12,50186.0,31.2753,31.2753,31.2376,31.2376,50186.0
2023-08-31 13:25:00,33.13,33.14,33.1,33.11,44968.0,31.247,31.2564,31.2187,31.2281,44968.0
2023-08-31 13:30:00,33.12,33.14,33.11,33.13,69072.0,31.2376,31.2564,31.2281,31.247,69072.0
2023-08-31 13:35:00,33.13,33.14,33.12,33.12,29484.0,31.247,31.2564,31.2376,31.2376,29484.0
2023-08-31 13:40:00,33.12,33.13,33.11,33.12,49512.0,31.2376,31.247,31.2281,31.2376,49512.0
2023-08-31 13:45:00,33.12,33.12,33.1,33.11,38771.0,31.2376,31.2376,31.2187,31.2281,38771.0
2023-08-31 13:50:00,33.11,33.13,33.09,33.13,71292.0,31.2281,31.247,31.2093,31.247,71292.0
2023-08-31 13:55:00,33.12,33.15,33.11,33.13,24808.0,31.2376,31.2658,31.2281,31.247,24808.0
2023-08-31 14:00:00,33.14,33.16,33.13,33.15,36791.0,31.2564,31.2753,31.247,31.2658,36791.0
2023-08-31 14:05:00,33.16,33.18,33.14,33.16,20491.0,31.2753,31.2941,31.2564,31.2753,20491.0
2023-08-31 14:10:00,33.16,33.2,33.15,33.19,42963.0,31.2753,31.313,31.2658,31.3036,42963.0
2023-08-31 14:15:00,33.2,33.25,33.19,33.24,31070.0,31.313,31.3602,31.3036,31.3507,31070.0
2023-08-31 14:20:00,33.24,33.26,33.23,33.26,33636.0,31.3507,31.3696,31.3413,31.3696,33636.0
2023-08-31 14:25:00,33.27,33.29,33.25,33.28,65897.0,31.379,31.3979,31.3602,31.3885,65897.0
2023-08-31 14:30:00,33.27,33.28,33.21,33.22,86856.0,31.379,31.3885,31.3224,31.3319,86856.0
2023-08-31 14:35:00,33.22,33.22,33.17,33.2,40432.0,31.3319,31.3319,31.2847,31.313,40432.0
2023-08-31 14:40:00,33.19,33.2,33.15,33.16,40883.0,31.3036,31.313,31.2658,31.2753,40883.0
2023-08-31 14:45:00,33.16,33.17,33.15,33.16,25867.0,31.2753,31.2847,31.2658,31.2753,25867.0
2023-08-31 14:50:00,33.16,33.18,33.14,33.16,29894.0,31.2753,31.2941,31.2564,31.2753,29894.0
2023-08-31 14:55:00,33.16,33.16,33.12,33.16,24686.0,31.2753,31.2753,31.2376,31.2753,24686.0
2023-08-31 15:00:00,33.16,33.18,33.15,33.16,26789.0,31.2753,31.2941,31.2658,31.2753,26789.0
2023-08-31 15:05:00,33.16,33.2,33.14,33.19,58071.0,31.2753,31.313,31.2564,31.3036,58071.0
2023-08-31 15:10:00,33.19,33.2,33.17,33.19,39086.0,31.3036,31.313,31.2847,31.3036,39086.0
2023-08-31 15:15:00,33.19,33.21,33.18,33.2,40870.0,31.3036,31.3224,31.2941,31.313,40870.0
2023-08-31 15:20:00,33.2,33.21,33.15,33.16,63117.0,31.313,31.3224,31.2658,31.2753,63117.0
2023-08-31 15:25:00,33.15,33.18,33.13,33.16,101953.0,31.2658,31.2941,31.247,31.2753,101953.0
2023-08-31 15:30:00,33.16,33.18,33.15,33.17,93812.0,31.2753,31.2941,31.2658,31.2847,93812.0
2023-08-31 15:35:00,33.18,33.24,33.16,33.23,111798.0,31.2941,31.3507,31.2753,31.3413,111798.0
2023-08-31 15:40:00,33.24,33.27,33.21,33.27,120684.0,31.3507,31.379,31.3224,31.379,120684.0
2023-08-31 15:45:00,33.26,33.28,33.23,33.27,100093.0,31.3696,31.3885,31.3413,31.379,100093.0
2023-08-31 15:50:00,33.26,33.27,33.24,33.24,239182.0,31.3696,31.379,31.3507,31.3507,239182.0
2023-08-31 15:55:00,33.25,33.25,33.19,33.2,392238.0,31.3602,31.3602,31.3036,31.313,392238.0
2023-09-01 09:30:00,33.85,34.14,33.8,34.1,603934.0,31.9261,32.1996,31.8789,32.1619,603934.0
2023-09-01 09:35:00,34.1,34.26,33.96,34.17,342023.0,32.1619,32.3128,32.0298,32.2279,342023.0
2023-09-01 09:40:00,34.17,34.18,33.92,34.08,306276.0,32.2279,32.2373,31.9921,32.143,306276.0
2023-09-01 09:45:00,34.06,34.08,33.96,34.06,111868.0,32.1241,32.143,32.0298,32.1241,111868.0
2023-09-01 09:50:00,34.05,34.12,33.99,34.09,106199.0,32.1147,32.1807,32.0581,32.1524,106199.0
2023-09-01 09:55:00,34.09,34.29,34.08,34.21,363140.0,32.1524,32.3411,32.143,32.2656,363140.0
2023-09-01 10:00:00,34.21,34.42,34.17,34.42,393312.0,32.2656,32.4637,32.2279,32.4637,393312.0
2023-09-01 10:05:00,34.42,34.59,34.41,34.55,334436.0,32.4637,32.624,32.4542,32.5863,334436.0
2023-09-01 10:10:00,34.56,34.66,34.54,34.61,315849.0,32.5957,32.69,32.5768,32.6429,315849.0
2023-09-01 10:15:00,34.61,34.66,34.54,34.66,359653.0,32.6429,32.69,32.5768,32.69,359653.0
2023-09-01 10:20:00,34.66,34.75,34.64,34.65,273465.0,32.69,32.7749,32.6712,32.6806,273465.0
2023-09-01 10:25:00,34.65,34.95,34.6,34.95,364025.0,32.6806,32.9635,32.6334,32.9635,364025.0
2023-09-01 10:30:00,34.94,34.95,34.71,34.74,325802.0,32.9541,32.9635,32.7372,32.7655,325802.0
2023-09-01 10:35:00,34.74,34.86,34.69,34.82,249344.0,32.7655,32.8787,32.7183,32.8409,249344.0
2023-09-01 10:40:00,34.82,34.84,34.68,34.76,143167.0,32.8409,32.8598,32.7089,32.7843,143167.0
2023-09-01 10:45:00,34.75,34.75,34.55,34.58,133486.0,32.7749,32.7749,32.5863,32.6146,133486.0
2023-09-01 10:50:00,34.58,34.65,34.55,34.58,145299.0,32.6146,32.6806,32.5863,32.6146,145299.0
2023-09-01 10:55:00,34.58,34.65,34.49,34.55,277947.0,32.6146,32.6806,32.5297,32.5863,277947.0
2023-09-01 11:00:00,34.55,34.65,34.53,34.65,118800.0,32.5863,32.6806,32.5674,32.6806,118800.0
2023-09-01 11:05:00,34.65,34.68,34.6,34.61,103038.0,32.6806,32.7089,32.6334,32.6429,103038.0
2023-09-01 11:10:00,34.61,34.64,34.55,34.59,143924.0,32.6429,32.6712,32.5863,32.624,143924.0
2023-09-01 11:15:00,34.59,34.62,34.54,34.58,82435.0,32.624,32.6523,32.5768,32.6146,82435.0
2023-09-01 11:20:00,34.58,34.63,34.52,34.62,94036.0,32.6146,32.6617,32.558,32.6523,94036.0
2023-09-01 11:25:00,34.62,34.64,34.58,34.61,61015.0,32.6523,32.6712,32.6146,32.6429,61015.0
2023-09-01 11:30:00,34.62,34.62,34.44,34.45,88658.0,32.6523,32.6523,32.4825,32.492,88658.0
2023-09-01 11:35:00,34.44,34.5,34.44,34.46,89182.0,32.4825,32.5391,32.4825,32.5014,89182.0
2023-09-01 11:40:00,34.47,34.48,34.35,34.39,92399.0,32.5108,32.5203,32.3976,32.4354,92399.0
2023-09-01 11:45:00,34.37,34.4,34.34,34.37,48011.0,32.4165,32.4448,32.3882,32.4165,48011.0
2023-09-01 11:50:00,34.37,34.4,34.33,34.37,150066.0,32.4165,32.4448,32.3788,32.4165,150066.0
2023-09-01 11:55:00,34.38,34.39,34.33,34.34,58108.0,32.4259,32.4354,32.3788,32.3882,58108.0
2023-09-01 12:00:00,34.33,34.36,34.31,34.35,83649.0,32.3788,32.4071,32.3599,32.3976,83649.0
2023-09-01 12:05:00,34.35,34.4,34.31,34.32,101404.0,32.3976,32.4448,32.3599,32.3693,101404.0
2023-09-01 12:10:00,34.31,34.36,34.31,34.36,122745.0,32.3599,32.4071,32.3599,32.4071,122745.0
2023-09-01 12:15:00,34.36,34.45,34.36,34.41,44742.0,32.4071,32.492,32.4071,32.4542,44742.0
2023-09-01 12:20:00,34.42,34.49,34.42,34.47,23939.0,32.4637,32.5297,32.4637,32.5108,23939.0
2023-09-01 12:25:00,34.47,34.48,34.31,34.31,154925.0,32.5108,32.5203,32.3599,32.3599,154925.0
2023-09-01 12:30:00,34.31,34.4,34.25,34.36,101794.0,32.3599,32.4448,32.3033,32.4071,101794.0
2023-09-01 12:35:00,34.37,34.4,34.35,34.4,36641.0,32.4165,32.4448,32.3976,32.4448,36641.0
2023-09-01 12:40:00,34.39,34.4,34.33,34.34,47362.0,32.4354,32.4448,32.3788,32.3882,47362.0
2023-09-01 12:45:00,34.34,34.34,34.27,34.28,26219.0,32.3882,32.3882,32.3222,32.3316,26219.0
2023-09-01 12:50:00,34.28,34.33,34.28,34.32,25718.0,32.3316,32.3788,32.3316,32.3693,25718.0
2023-09-01 12:55:00,34.32,34.34,34.3,34.34,23712.0,32.3693,32.3882,32.3505,32.3882,23712.0
2023-09-01 13:00:00,34.34,34.35,34.31,34.31,26155.0,32.3882,32.3976,32.3599,32.3599,26155.0
2023-09-01 13:05:00,34.32,34.33,34.26,34.28,43221.0,32.3693,32.3788,32.3128,32.3316,43221.0
2023-09-01 13:10:00,34.27,34.28,34.21,34.22,51694.0,32.3222,32.3316,32.2656,32.275,51694.0
2023-09-01 13:15:00,34.22,34.25,34.2,34.2,62499.0,32.275,32.3033,32.2562,32.2562,62499.0
2023-09-01 13:20:00,34.2,34.25,34.19,34.22,51017.0,32.2562,32.3033,32.2467,32.275,51017.0
2023-09-01 13:25:00,34.21,34.28,34.2,34.23,44615.0,32.2656,32.3316,32.2562,32.2845,44615.0
2023-09-01 13:30:00,34.23,34.26,34.2,34.22,40581.0,32.2845,32.3128,32.2562,32.275,40581.0
2023-09-01 13:35:00,34.22,34.3,34.19,34.29,39569.0,32.275,32.3505,32.2467,32.3411,39569.0
2023-09-01 13:40:00,34.28,34.29,34.25,34.27,16868.0,32.3316,32.3411,32.3033,32.3222,16868.0
2023-09-01 13:45:00,34.27,34.29,34.23,34.24,58026.0,32.3222,32.3411,32.2845,32.2939,58026.0
2023-09-01 13:50:00,34.25,34.3,34.24,34.27,33156.0,32.3033,32.3505,32.2939,32.3222,33156.0
2023-09-01 13:55:00,34.27,34.28,34.24,34.25,39106.0,32.3222,32.3316,32.2939,32.3033,39106.0
2023-09-01 14:00:00,34.25,34.34,34.24,34.32,35402.0,32.3033,32.3882,32.2939,32.3693,35402.0
2023-09-01 14:05:00,34.32,34.32,34.3,34.32,10642.0,32.3693,32.3693,32.3505,32.3693,10642.0
2023-09-01 14:10:00,34.31,34.32,34.28,34.29,27404.0,32.3599,32.3693,32.3316,32.3411,27404.0
2023-09-01 14:15:00,34.29,34.29,34.2,34.22,40891.0,32.3411,32.3411,32.2562,32.275,40891.0
2023-09-01 14:20:00,34.22,34.24,34.18,34.18,42995.0,32.275,32.2939,32.2373,32.2373,42995.0
2023-09-01 14:25:00,34.19,34.19,34.14,34.15,58289.0,32.2467,32.2467,32.1996,32.209,58289.0
2023-09-01 14:30:00,34.15,34.17,34.14,34.16,55061.0,32.209,32.2279,32.1996,32.2184,55061.0
2023-09-01 14:35:00,34.16,34.17,34.13,34.14,34891.0,32.2184,32.2279,32.1901,32.1996,34891.0
2023-09-01 14:40:00,34.14,34.15,34.13,34.15,33823.0,32.1996,32.209,32.1901,32.209,33823.0
2023-09-01 14:45:00,34.15,34.15,34.12,34.13,70456.0,32.209,32.209,32.1807,32.1901,70456.0
2023-09-01 14:50:00,34.13,34.15,34.11,34.13,39008.0,32.1901,32.209,32.1713,32.1901,39008.0
2023-09-01 14:55:00,34.14,34.15,34.13,34.14,25893.0,32.1996,32.209,32.1901,32.1996,25893.0
2023-09-01 15:00:00,34.14,34.26,34.13,34.24,46499.0,32.1996,32.3128,32.1901,32.2939,46499.0
2023-09-01 15:05:00,34.24,34.26,34.2,34.2,68702.0,32.2939,32.3128,32.2562,32.2562,68702.0
2023-09-01 15:10:00,34.21,34.23,34.17,34.17,67873.0,32.2656,32.2845,32.2279,32.2279,67873.0
2023-09-01 15:15:00,34.18,34.2,34.14,34.16,101046.0,32.2373,32.2562,32.1996,32.2184,101046.0
2023-09-01 15:20:00,34.17,34.17,34.13,34.15,56872.0,32.2279,32.2279,32.1901,32.209,56872.0
2023-09-01 15:25:00,34.15,34.18,34.13,34.18,49537.0,32.209,32.2373,32.1901,32.2373,49537.0
2023-09-01 15:30:00,34.18,34.2,34.12,34.15,84694.0,32.2373,32.2562,32.1807,32.209,84694.0
2023-09-01 15:35:00,34.15,34.15,34.11,34.14,61933.0,32.209,32.209,32.1713,32.1996,61933.0
2023-09-01 15:40:00,34.14,34.17,34.11,34.12,104137.0,32.1996,32.2279,32.1713,32.1807,104137.0
2023-09-01 15:45:00,34.12,34.13,34.04,34.13,270203.0,32.1807,32.1901,32.1053,32.1901,270203.0
2023-09-01 15:50:00,34.12,34.18,34.1,34.16,248295.0,32.1807,32.2373,32.1619,32.2184,248295.0
2023-09-01 15:55:00,34.16,34.18,34.09,34.11,669200.0,32.2184,32.2373,32.1524,32.1713,669200.0
2023-09-05 09:30:00,33.72,33.95,33.54,33.95,331681.0,31.8034,32.0204,31.6337,32.0204,331681.0
2023-09-05 09:35:00,33.94,33.97,33.79,33.85,144241.0,32.0109,32.0392,31.8695,31.9261,144241.0
2023-09-05 09:40:00,33.83,33.83,33.71,33.74,121003.0,31.9072,31.9072,31.794,31.8223,121003.0
2023-09-05 09:45:00,33.74,33.81,33.68,33.69,93376.0,31.8223,31.8883,31.7657,31.7752,93376.0
2023-09-05 09:50:00,33.69,33.76,33.63,33.69,76669.0,31.7752,31.8412,31.7186,31.7752,76669.0
2023-09-05 09:55:00,33.69,33.81,33.67,33.78,126963.0,31.7752,31.8883,31.7563,31.86,126963.0
2023-09-05 10:00:00,33.77,33.81,33.72,33.76,62362.0,31.8506,31.8883,31.8034,31.8412,62362.0
2023-09-05 10:05:00,33.75,33.82,33.71,33.76,68476.0,31.8317,31.8978,31.794,31.8412,68476.0
2023-09-05 10:10:00,33.76,33.76,33.63,33.68,108066.0,31.8412,31.8412,31.7186,31.7657,108066.0
2023-09-05 10:15:00,33.68,33.74,33.65,33.74,61461.0,31.7657,31.8223,31.7374,31.8223,61461.0
2023-09-05 10:20:00,33.73,33.76,33.69,33.71,48421.0,31.8129,31.8412,31.7752,31.794,48421.0
2023-09-05 10:25:00,33.71,33.76,33.68,33.72,47936.0,31.794,31.8412,31.7657,31.8034,47936.0
2023-09-05 10:30:00,33.71,33.77,33.65,33.65,87705.0,31.794,31.8506,31.7374,31.7374,87705.0
2023-09-05 10:35:00,33.65,33.74,33.65,33.73,36865.0,31.7374,31.8223,31.7374,31.8129,36865.0
2023-09-05 10:40:00,33.72,33.74,33.65,33.66,46047.0,31.8034,31.8223,31.7374,31.7469,46047.0
2023-09-05 10:45:00,33.66,33.68,33.62,33.63,81054.0,31.7469,31.7657,31.7091,31.7186,81054.0
2023-09-05 10:50:00,33.62,33.72,33.62,33.7,113528.0,31.7091,31.8034,31.7091,31.7846,113528.0
2023-09-05 10:55:00,33.71,33.73,33.68,33.7,65834.0,31.794,31.8129,31.7657,31.7846,65834.0
2023-09-05 11:00:00,33.71,33.75,33.68,33.74,66992.0,31.794,31.8317,31.7657,31.8223,66992.0
2023-09-05 11:05:00,33.73,33.74,33.66,33.66,81215.0,31.8129,31.8223,31.7469,31.7469,81215.0
2023-09-05 11:10:00,33.66,33.73,33.64,33.71,71665.0,31.7469,31.8129,31.728,31.794,71665.0
2023-09-05 11:15:00,33.72,33.83,33.71,33.82,90939.0,31.8034,31.9072,31.794,31.8978,90939.0
2023-09-05 11:20:00,33.81,33.82,33.7,33.73,59612.0,31.8883,31.8978,31.7846,31.8129,59612.0
2023-09-05 11:25:00,33.73,33.78,33.71,33.75,51379.0,31.8129,31.86,31.794,31.8317,51379.0
2023-09-05 11:30:00,33.75,33.76,33.71,33.73,26135.0,31.8317,31.8412,31.794,31.8129,26135.0
2023-09-05 11:35:00,33.73,33.77,33.69,33.76,45688.0,31.8129,31.8506,31.7752,31.8412,45688.0
2023-09-05 11:40:00,33.75,33.77,33.69,33.77,35410.0,31.8317,31.8506,31.7752,31.8506,35410.0
2023-09-05 11:45:00,33.76,33.83,33.76,33.82,72319.0,31.8412,31.9072,31.8412,31.8978,72319.0
2023-09-05 11:50:00,33.83,33.88,33.8,33.84,76861.0,31.9072,31.9544,31.8789,31.9166,76861.0
2023-09-05 11:55:00,33.84,33.84,33.8,33.83,35567.0,31.9166,31.9166,31.8789,31.9072,35567.0
2023-09-05 12:00:00,33.83,33.9,33.82,33.84,38609.0,31.9072,31.9732,31.8978,31.9166,38609.0
2023-09-05 12:05:00,33.85,33.87,33.83,33.86,21507.0,31.9261,31.9449,31.9072,31.9355,21507.0
2023-09-05 12:10:00,33.87,33.9,33.86,33.88,16325.0,31.9449,31.9732,31.9355,31.9544,16325.0
2023-09-05 12:15:00,33.88,33.91,33.88,33.89,25570.0,31.9544,31.9827,31.9544,31.9638,25570.0
2023-09-05 12:20:00,33.89,33.9,33.86,33.89,12765.0,31.9638,31.9732,31.9355,31.9638,12765.0
2023-09-05 12:25:00,33.89,33.94,33.89,33.93,29262.0,31.9638,32.0109,31.9638,32.0015,29262.0
2023-09-05 12:30:00,33.93,33.96,33.92,33.93,22507.0,32.0015,32.0298,31.9921,32.0015,22507.0
2023-09-05 12:35:00,33.93,33.94,33.91,33.91,22165.0,32.0015,32.0109,31.9827,31.9827,22165.0
2023-09-05 12:40:00,33.91,33.94,33.89,33.94,29692.0,31.9827,32.0109,31.9638,32.0109,29692.0
2023-09-05 12:45:00,33.94,33.94,33.9,33.91,14409.0,32.0109,32.0109,31.9732,31.9827,14409.0
2023-09-05 12:50:00,33.91,33.92,33.89,33.89,15454.0,31.9827,31.9921,31.9638,31.9638,15454.0
2023-09-05 12:55:00,33.89,33.91,33.89,33.9,26494.0,31.9638,31.9827,31.9638,31.9732,26494.0
2023-09-05 13:00:00,33.89,33.92,33.87,33.91,42069.0,31.9638,31.9921,31.9449,31.9827,42069.0
2023-09-05 13:05:00,33.91,33.97,33.89,33.93,41603.0,31.9827,32.0392,31.9638,32.0015,41603.0
2023-09-05 13:10:00,33.93,33.94,33.9,33.91,11591.0,32.0015,32.0109,31.9732,31.9827,11591.0
2023-09-05 13:15:00,33.91,33.98,33.9,33.95,23562.0,31.9827,32.0487,31.9732,32.0204,23562.0
2023-09-05 13:20:00,33.95,33.98,33.94,33.97,30628.0,32.0204,32.0487,32.0109,32.0392,30628.0
2023-09-05 13:25:00,33.97,33.99,33.95,33.97,82054.0,32.0392,32.0581,32.0204,32.0392,82054.0
2023-09-05 13:30:00,33.96,34.0,33.95,33.98,56694.0,32.0298,32.0675,32.0204,32.0487,56694.0
2023-09-05 13:35:00,33.98,33.98,33.94,33.98,27246.0,32.0487,32.0487,32.0109,32.0487,27246.0
2023-09-05 13:40:00,33.98,34.0,33.96,33.99,35438.0,32.0487,32.0675,32.0298,32.0581,35438.0
2023-09-05 13:45:00,34.0,34.01,33.98,34.0,73910.0,32.0675,32.077,32.0487,32.0675,73910.0
2023-09-05 13:50:00,34.0,34.01,33.99,33.99,35431.0,32.0675,32.077,32.0581,32.0581,35431.0
2023-09-05 13:55:00,34.0,34.01,33.99,34.0,41937.0,32.0675,32.077,32.0581,32.0675,41937.0
2023-09-05 14:00:00,34.01,34.09,34.0,34.07,38184.0,32.077,32.1524,32.0675,32.1336,38184.0
2023-09-05 14:05:00,34.08,34.08,34.04,34.05,39839.0,32.143,32.143,32.1053,32.1147,39839.0
2023-09-05 14:10:00,34.05,34.07,34.03,34.05,22403.0,32.1147,32.1336,32.0958,32.1147,22403.0
2023-09-05 14:15:00,34.06,34.07,34.04,34.07,29247.0,32.1241,32.1336,32.1053,32.1336,29247.0
2023-09-05 14:20:00,34.07,34.08,34.04,34.08,38786.0,32.1336,32.143,32.1053,32.143,38786.0
2023-09-05 14:25:00,34.08,34.1,34.06,34.09,78919.0,32.143,32.1619,32.1241,32.1524,78919.0
2023-09-05 14:30:00,34.09,34.11,34.07,34.08,40254.0,32.1524,32.1713,32.1336,32.143,40254.0
2023-09-05 14:35:00,34.08,34.13,34.08,34.11,39724.0,32.143,32.1901,32.143,32.1713,39724.0
2023-09-05 14:40:00,34.11,34.12,34.09,34.11,28287.0,32.1713,32.1807,32.1524,32.1713,28287.0
2023-09-05 14:45:00,34.11,34.17,34.1,34.16,72990.0,32.1713,32.2279,32.1619,32.2184,72990.0
2023-09-05 14:50:00,34.16,34.18,34.14,34.16,35232.0,32.2184,32.2373,32.1996,32.2184,35232.0
2023-09-05 14:55:00,34.17,34.19,34.16,34.19,40183.0,32.2279,32.2467,32.2184,32.2467,40183.0
2023-09-05 15:00:00,34.18,34.2,34.15,34.19,55542.0,32.2373,32.2562,32.209,32.2467,55542.0
2023-09-05 15:05:00,34.19,34.23,34.18,34.19,95300.0,32.2467,32.2845,32.2373,32.2467,95300.0
2023-09-05 15:10:00,34.19,34.2,34.17,34.18,52042.0,32.2467,32.2562,32.2279,32.2373,52042.0
2023-09-05 15:15:00,34.17,34.2,34.15,34.2,50135.0,32.2279,32.2562,32.209,32.2562,50135.0
2023-09-05 15:20:00,34.2,34.23,34.17,34.23,93055.0,32.2562,32.2845,32.2279,32.2845,93055.0
2023-09-05 15:25:00,34.24,34.28,34.23,34.28,177597.0,32.2939,32.3316,32.2845,32.3316,177597.0
2023-09-05 15:30:00,34.27,34.32,34.27,34.28,145452.0,32.3222,32.3693,32.3222,32.3316,145452.0
2023-09-05 15:35:00,34.27,34.3,34.26,34.27,119653.0,32.3222,32.3505,32.3128,32.3222,119653.0
2023-09-05 15:40:00,34.27,34.32,34.27,34.31,146558.0,32.3222,32.3693,32.3222,32.3599,146558.0
2023-09-05 15:45:00,34.3,34.34,34.3,34.32,262240.0,32.3505,32.3882,32.3505,32.3693,262240.0
2023-09-05 15:50:00,34.32,34.33,34.24,34.28,354754.0,32.3693,32.3788,32.2939,32.3316,354754.0
2023-09-05 15:55:00,34.28,34.34,34.25,34.26,592868.0,32.3316,32.3882,32.3033,32.3128,592868.0
2023-09-06 09:30:00,33.91,34.0,33.79,33.98,206548.0,31.9827,32.0675,31.8695,32.0487,206548.0
2023-09-06 09:35:00,33.97,34.13,33.92,34.12,137063.0,32.0392,32.1901,31.9921,32.1807,137063.0
2023-09-06 09:40:00,34.12,34.18,34.05,34.15,216726.0,32.1807,32.2373,32.1147,32.209,216726.0
2023-09-06 09:45:00,34.14,34.27,34.09,34.25,193476.0,32.1996,32.3222,32.1524,32.3033,193476.0
2023-09-06 09:50:00,34.24,34.34,34.21,34.34,114491.0,32.2939,32.3882,32.2656,32.3882,114491.0
2023-09-06 09:55:00,34.33,34.42,34.3,34.31,150730.0,32.3788,32.4637,32.3505,32.3599,150730.0
2023-09-06 10:00:00,34.3,34.31,34.07,34.07,132892.0,32.3505,32.3599,32.1336,32.1336,132892.0
2023-09-06 10:05:00,34.06,34.12,34.0,34.04,89607.0,32.1241,32.1807,32.0675,32.1053,89607.0
2023-09-06 10:10:00,34.03,34.08,34.01,34.05,66453.0,32.0958,32.143,32.077,32.1147,66453.0
2023-09-06 10:15:00,34.06,34.15,34.05,34.15,57629.0,32.1241,32.209,32.1147,32.209,57629.0
2023-09-06 10:20:00,34.17,34.21,34.03,34.04,127221.0,32.2279,32.2656,32.0958,32.1053,127221.0
2023-09-06 10:25:00,34.03,34.06,33.91,33.91,152876.0,32.0958,32.1241,31.9827,31.9827,152876.0
2023-09-06 10:30:00,33.91,33.94,33.88,33.91,66329.0,31.9827,32.0109,31.9544,31.9827,66329.0
2023-09-06 10:35:00,33.92,33.97,33.89,33.92,62778.0,31.9921,32.0392,31.9638,31.9921,62778.0
2023-09-06 10:40:00,33.91,33.97,33.89,33.92,50088.0,31.9827,32.0392,31.9638,31.9921,50088.0
2023-09-06 10:45:00,33.92,33.94,33.84,33.92,72226.0,31.9921,32.0109,31.9166,31.9921,72226.0
2023-09-06 10:50:00,33.92,33.94,33.84,33.87,54693.0,31.9921,32.0109,31.9166,31.9449,54693.0
2023-09-06 10:55:00,33.87,33.89,33.85,33.85,71579.0,31.9449,31.9638,31.9261,31.9261,71579.0
2023-09-06 11:00:00,33.85,33.94,33.85,33.93,79174.0,31.9261,32.0109,31.9261,32.0015,79174.0
2023-09-06 11:05:00,33.94,33.95,33.87,33.89,155823.0,32.0109,32.0204,31.9449,31.9638,155823.0
2023-09-06 11:10:00,33.9,33.91,33.85,33.86,88128.0,31.9732,31.9827,31.9261,31.9355,88128.0
2023-09-06 11:15:00,33.86,33.93,33.81,33.91,64637.0,31.9355,32.0015,31.8883,31.9827,64637.0
2023-09-06 11:20:00,33.91,33.95,33.87,33.91,73532.0,31.9827,32.0204,31.9449,31.9827,73532.0
2023-09-06 11:25:00,33.91,33.98,33.87,33.93,178421.0,31.9827,32.0487,31.9449,32.0015,178421.0
2023-09-06 11:30:00,33.93,33.97,33.92,33.97,70033.0,32.0015,32.0392,31.9921,32.0392,70033.0
2023-09-06 11:35:00,33.98,34.05,33.98,34.02,47205.0,32.0487,32.1147,32.0487,32.0864,47205.0
2023-09-06 11:40:00,34.02,34.04,33.99,34.0,32795.0,32.0864,32.1053,32.0581,32.0675,32795.0
2023-09-06 11:45:00,34.0,34.01,33.97,33.98,19567.0,32.0675,32.077,32.0392,32.0487,19567.0
2023-09-06 11:50:00,33.98,33.99,33.95,33.98,23161.0,32.0487,32.0581,32.0204,32.0487,23161.0
2023-09-06 11:55:00,33.98,34.01,33.96,34.0,31268.0,32.0487,32.077,32.0298,32.0675,31268.0
2023-09-06 12:00:00,34.0,34.0,33.95,33.98,35038.0,32.0675,32.0675,32.0204,32.0487,35038.0
2023-09-06 12:05:00,33.98,33.99,33.88,33.93,83571.0,32.0487,32.0581,31.9544,32.0015,83571.0
2023-09-06 12:10:00,33.93,33.94,33.88,33.93,75289.0,32.0015,32.0109,31.9544,32.0015,75289.0
2023-09-06 12:15:00,33.93,33.96,33.91,33.93,39905.0,32.0015,32.0298,31.9827,32.0015,39905.0
2023-09-06 12:20:00,33.93,33.95,33.91,33.91,41327.0,32.0015,32.0204,31.9827,31.9827,41327.0
2023-09-06 12:25:00,33.91,33.93,33.87,33.88,27007.0,31.9827,32.0015,31.9449,31.9544,27007.0
2023-09-06 12:30:00,33.88,33.88,33.83,33.84,56715.0,31.9544,31.9544,31.9072,31.9166,56715.0
2023-09-06 12:35:00,33.84,33.86,33.83,33.84,79206.0,31.9166,31.9355,31.9072,31.9166,79206.0
2023-09-06 12:40:00,33.84,33.85,33.8,33.8,60367.0,31.9166,31.9261,31.8789,31.8789,60367.0
2023-09-06 12:45:00,33.8,33.84,33.8,33.83,40070.0,31.8789,31.9166,31.8789,31.9072,40070.0
2023-09-06 12:50:00,33.83,33.86,33.82,33.84,34527.0,31.9072,31.9355,31.8978,31.9166,34527.0
2023-09-06 12:55:00,33.84,33.86,33.84,33.84,35188.0,31.9166,31.9355,31.9166,31.9166,35188.0
2023-09-06 13:00:00,33.84,33.86,33.83,33.85,39268.0,31.9166,31.9355,31.9072,31.9261,39268.0
2023-09-06 13:05:00,33.84,33.85,33.82,33.84,25352.0,31.9166,31.9261,31.8978,31.9166,25352.0
2023-09-06 13:10:00,33.84,33.88,33.84,33.88,34504.0,31.9166,31.9544,31.9166,31.9544,34504.0
2023-09-06 13:15:00,33.88,33.89,33.86,33.88,49633.0,31.9544,31.9638,31.9355,31.9544,49633.0
2023-09-06 13:20:00,33.88,33.9,33.86,33.9,23536.0,31.9544,31.9732,31.9355,31.9732,23536.0
2023-09-06 13:25:00,33.9,33.91,33.88,33.89,21207.0,31.9732,31.9827,31.9544,31.9638,21207.0
2023-09-06 13:30:00,33.89,33.9,33.87,33.89,24831.0,31.9638,31.9732,31.9449,31.9638,24831.0
2023-09-06 13:35:00,33.89,33.95,33.88,33.94,23525.0,31.9638,32.0204,31.9544,32.0109,23525.0
2023-09-06 13:40:00,33.95,33.96,33.92,33.95,49437.0,32.0204,32.0298,31.9921,32.0204,49437.0
2023-09-06 13:45:00,33.95,33.95,33.93,33.94,50158.0,32.0204,32.0204,32.0015,32.0109,50158.0
2023-09-06 13:50:00,33.93,33.95,33.91,33.93,61733.0,32.0015,32.0204,31.9827,32.0015,61733.0
2023-09-06 13:55:00,33.92,33.96,33.92,33.96,24673.0,31.9921,32.0298,31.9921,32.0298,24673.0
2023-09-06 14:00:00,33.95,34.01,33.95,33.98,31639.0,32.0204,32.077,32.0204,32.0487,31639.0
2023-09-06 14:05:00,33.98,34.01,33.97,34.0,25327.0,32.0487,32.077,32.0392,32.0675,25327.0
2023-09-06 14:10:00,34.0,34.0,33.97,33.99,25162.0,32.0675,32.0675,32.0392,32.0581,25162.0
2023-09-06 14:15:00,34.0,34.0,33.96,33.98,40168.0,32.0675,32.0675,32.0298,32.0487,40168.0
2023-09-06 14:20:00,33.98,33.99,33.95,33.95,19735.0,32.0487,32.0581,32.0204,32.0204,19735.0
2023-09-06 14:25:00,33.95,33.98,33.95,33.98,20259.0,32.0204,32.0487,32.0204,32.0487,20259.0
2023-09-06 14:30:00,33.98,34.0,33.97,33.97,22269.0,32.0487,32.0675,32.0392,32.0392,22269.0
2023-09-06 14:35:00,33.97,33.98,33.96,33.97,44599.0,32.0392,32.0487,32.0298,32.0392,44599.0
2023-09-06 14:40:00,33.97,33.98,33.93,33.96,38325.0,32.0392,32.0487,32.0015,32.0298,38325.0
2023-09-06 14:45:00,33.95,33.96,33.93,33.93,19244.0,32.0204,32.0298,32.0015,32.0015,19244.0
2023-09-06 14:50:00,33.94,33.96,33.93,33.95,19387.0,32.0109,32.0298,32.0015,32.0204,19387.0
2023-09-06 14:55:00,33.95,33.96,33.93,33.93,23775.0,32.0204,32.0298,32.0015,32.0015,23775.0
2023-09-06 15:00:00,33.93,33.94,33.86,33.87,56650.0,32.0015,32.0109,31.9355,31.9449,56650.0
2023-09-06 15:05:00,33.87,33.87,33.84,33.84,35947.0,31.9449,31.9449,31.9166,31.9166,35947.0
2023-09-06 15:10:00,33.84,33.88,33.84,33.88,40367.0,31.9166,31.9544,31.9166,31.9544,40367.0
2023-09-06 15:15:00,33.87,33.91,33.87,33.9,65903.0,31.9449,31.9827,31.9449,31.9732,65903.0
2023-09-06 15:20:00,33.9,33.93,33.88,33.91,36470.0,31.9732,32.0015,31.9544,31.9827,36470.0
2023-09-06 15:25:00,33.92,33.93,33.87,33.88,32219.0,31.9921,32.0015,31.9449,31.9544,32219.0
2023-09-06 15:30:00,33.88,33.9,33.87,33.89,50330.0,31.9544,31.9732,31.9449,31.9638,50330.0
2023-09-06 15:35:00,33.88,33.9,33.87,33.88,73883.0,31.9544,31.9732,31.9449,31.9544,73883.0
2023-09-06 15:40:00,33.88,33.9,33.86,33.88,57297.0,31.9544,31.9732,31.9355,31.9544,57297.0
2023-09-06 15:45:00,33.88,33.9,33.83,33.83,72068.0,31.9544,31.9732,31.9072,31.9072,72068.0
2023-09-06 15:50:00,33.83,33.85,33.81,33.83,261880.0,31.9072,31.9261,31.8883,31.9072,261880.0
2023-09-06 15:55:00,33.83,33.84,33.78,33.79,382946.0,31.9072,31.9166,31.86,31.8695,382946.0
2023-09-07 09:30:00,32.49,32.5,32.12,32.21,800172.0,30.6434,30.6528,30.2944,30.3793,800172.0
2023-09-07 09:35:00,32.2,32.49,32.17,32.37,378476.0,30.3698,30.6434,30.3415,30.5302,378476.0
2023-09-07 09:40:00,32.37,32.48,32.35,32.36,353269.0,30.5302,30.6339,30.5113,30.5207,353269.0
2023-09-07 09:45:00,32.36,32.42,32.13,32.15,423912.0,30.5207,30.5773,30.3038,30.3227,423912.0
2023-09-07 09:50:00,32.15,32.19,32.01,32.02,287429.0,30.3227,30.3604,30.1906,30.2001,287429.0
2023-09-07 09:55:00,32.02,32.08,31.96,32.05,435585.0,30.2001,30.2567,30.1435,30.2284,435585.0
2023-09-07 10:00:00,32.05,32.22,32.04,32.16,199613.0,30.2284,30.3887,30.2189,30.3321,199613.0
2023-09-07 10:05:00,32.17,32.18,32.07,32.13,187568.0,30.3415,30.351,30.2472,30.3038,187568.0
2023-09-07 10:10:00,32.13,32.19,32.1,32.11,192361.0,30.3038,30.3604,30.2755,30.285,192361.0
2023-09-07 10:15:00,32.11,32.16,32.08,32.12,154403.0,30.285,30.3321,30.2567,30.2944,154403.0
2023-09-07 10:20:00,32.13,32.25,32.12,32.18,140471.0,30.3038,30.417,30.2944,30.351,140471.0
2023-09-07 10:25:00,32.18,32.19,32.06,32.07,147819.0,30.351,30.3604,30.2378,30.2472,147819.0
2023-09-07 10:30:00,32.08,32.12,32.04,32.08,296521.0,30.2567,30.2944,30.2189,30.2567,296521.0
2023-09-07 10:35:00,32.09,32.13,32.05,32.09,189444.0,30.2661,30.3038,30.2284,30.2661,189444.0
2023-09-07 10:40:00,32.1,32.16,32.09,32.1,181290.0,30.2755,30.3321,30.2661,30.2755,181290.0
2023-09-07 10:45:00,32.11,32.14,32.08,32.09,201995.0,30.285,30.3133,30.2567,30.2661,201995.0
2023-09-07 10:50:00,32.08,32.09,32.02,32.03,179909.0,30.2567,30.2661,30.2001,30.2095,179909.0
2023-09-07 10:55:00,32.03,32.11,32.01,32.09,140009.0,30.2095,30.285,30.1906,30.2661,140009.0
2023-09-07 11:00:00,32.1,32.17,32.05,32.11,174872.0,30.2755,30.3415,30.2284,30.285,174872.0
2023-09-07 11:05:00,32.11,32.15,32.08,32.09,107307.0,30.285,30.3227,30.2567,30.2661,107307.0
2023-09-07 11:10:00,32.09,32.13,32.03,32.11,97112.0,30.2661,30.3038,30.2095,30.285,97112.0
2023-09-07 11:15:00,32.11,32.11,32.07,32.09,67920.0,30.285,30.285,30.2472,30.2661,67920.0
2023-09-07 11:20:00,32.08,32.11,32.08,32.09,66181.0,30.2567,30.285,30.2567,30.2661,66181.0
2023-09-07 11:25:00,32.1,32.14,32.09,32.11,173552.0,30.2755,30.3133,30.2661,30.285,173552.0
2023-09-07 11:30:00,32.11,32.16,32.1,32.16,80259.0,30.285,30.3321,30.2755,30.3321,80259.0
2023-09-07 11:35:00,32.15,32.26,32.15,32.23,152926.0,30.3227,30.4264,30.3227,30.3981,152926.0
2023-09-07 11:40:00,32.23,32.24,32.2,32.21,61066.0,30.3981,30.4076,30.3698,30.3793,61066.0
2023-09-07 11:45:00,32.22,32.23,32.19,32.23,54143.0,30.3887,30.3981,30.3604,30.3981,54143.0
2023-09-07 11:50:00,32.23,32.36,32.23,32.34,132820.0,30.3981,30.5207,30.3981,30.5019,132820.0
2023-09-07 11:55:00,32.34,32.42,32.33,32.38,124008.0,30.5019,30.5773,30.4925,30.5396,124008.0
2023-09-07 12:00:00,32.39,32.43,32.38,32.4,66562.0,30.549,30.5868,30.5396,30.5585,66562.0
2023-09-07 12:05:00,32.4,32.41,32.34,32.36,54727.0,30.5585,30.5679,30.5019,30.5207,54727.0
2023-09-07 12:10:00,32.37,32.37,32.33,32.33,32168.0,30.5302,30.5302,30.4925,30.4925,32168.0
2023-09-07 12:15:00,32.34,32.39,32.33,32.39,29951.0,30.5019,30.549,30.4925,30.549,29951.0
2023-09-07 12:20:00,32.38,32.43,32.37,32.41,59496.0,30.5396,30.5868,30.5302,30.5679,59496.0
2023-09-07 12:25:00,32.41,32.46,32.4,32.4,49326.0,30.5679,30.6151,30.5585,30.5585,49326.0
2023-09-07 12:30:00,32.41,32.44,32.4,32.41,61719.0,30.5679,30.5962,30.5585,30.5679,61719.0
2023-09-07 12:35:00,32.41,32.43,32.36,32.37,54980.0,30.5679,30.5868,30.5207,30.5302,54980.0
2023-09-07 12:40:00,32.37,32.38,32.33,32.34,28933.0,30.5302,30.5396,30.4925,30.5019,28933.0
2023-09-07 12:45:00,32.34,32.36,32.32,32.34,36590.0,30.5019,30.5207,30.483,30.5019,36590.0
2023-09-07 12:50:00,32.34,32.36,32.32,32.34,39593.0,30.5019,30.5207,30.483,30.5019,39593.0
2023-09-07 12:55:00,32.34,32.36,32.31,32.32,36108.0,30.5019,30.5207,30.4736,30.483,36108.0
2023-09-07 13:00:00,32.32,32.37,32.31,32.36,40797.0,30.483,30.5302,30.4736,30.5207,40797.0
2023-09-07 13:05:00,32.36,32.37,32.31,32.33,37923.0,30.5207,30.5302,30.4736,30.4925,37923.0
2023-09-07 13:10:00,32.32,32.35,32.31,32.32,30651.0,30.483,30.5113,30.4736,30.483,30651.0
2023-09-07 13:15:00,32.31,32.38,32.3,32.37,41244.0,30.4736,30.5396,30.4642,30.5302,41244.0
2023-09-07 13:20:00,32.37,32.37,32.33,32.34,43118.0,30.5302,30.5302,30.4925,30.5019,43118.0
2023-09-07 13:25:00,32.34,32.36,32.3,32.31,34167.0,30.5019,30.5207,30.4642,30.4736,34167.0
2023-09-07 13:30:00,32.31,32.34,32.31,32.32,33394.0,30.4736,30.5019,30.4736,30.483,33394.0
2023-09-07 13:35:00,32.33,32.33,32.27,32.27,45015.0,30.4925,30.4925,30.4359,30.4359,45015.0
2023-09-07 13:40:00,32.27,32.28,32.25,32.27,42566.0,30.4359,30.4453,30.417,30.4359,42566.0
2023-09-07 13:45:00,32.27,32.29,32.26,32.28,22246.0,30.4359,30.4547,30.4264,30.4453,22246.0
2023-09-07 13:50:00,32.27,32.3,32.27,32.3,21068.0,30.4359,30.4642,30.4359,30.4642,21068.0
2023-09-07 13:55:00,32.3,32.33,32.29,32.32,46835.0,30.4642,30.4925,30.4547,30.483,46835.0
2023-09-07 14:00:00,32.33,32.35,32.31,32.34,41535.0,30.4925,30.5113,30.4736,30.5019,41535.0
2023-09-07 14:05:00,32.34,32.35,32.29,32.3,46954.0,30.5019,30.5113,30.4547,30.4642,46954.0
2023-09-07 14:10:00,32.3,32.32,32.28,32.3,44495.0,30.4642,30.483,30.4453,30.4642,44495.0
2023-09-07 14:15:00,32.31,32.32,32.28,32.28,27852.0,30.4736,30.483,30.4453,30.4453,27852.0
2023-09-07 14:20:00,32.28,32.29,32.26,32.29,33347.0,30.4453,30.4547,30.4264,30.4547,33347.0
2023-09-07 14:25:00,32.29,32.3,32.23,32.24,103271.0,30.4547,30.4642,30.3981,30.4076,103271.0
2023-09-07 14:30:00,32.24,32.27,32.21,32.22,81959.0,30.4076,30.4359,30.3793,30.3887,81959.0
2023-09-07 14:35:00,32.22,32.27,32.21,32.27,36709.0,30.3887,30.4359,30.3793,30.4359,36709.0
2023-09-07 14:40:00,32.27,32.37,32.26,32.34,187505.0,30.4359,30.5302,30.4264,30.5019,187505.0
2023-09-07 14:45:00,32.33,32.33,32.29,32.32,36135.0,30.4925,30.4925,30.4547,30.483,36135.0
2023-09-07 14:50:00,32.31,32.32,32.29,32.31,45901.0,30.4736,30.483,30.4547,30.4736,45901.0
2023-09-07 14:55:00,32.32,32.34,32.27,32.33,83080.0,30.483,30.5019,30.4359,30.4925,83080.0
2023-09-07 15:00:00,32.34,32.37,32.32,32.34,78677.0,30.5019,30.5302,30.483,30.5019,78677.0
2023-09-07 15:05:00,32.34,32.35,32.32,32.33,40711.0,30.5019,30.5113,30.483,30.4925,40711.0
2023-09-07 15:10:00,32.33,32.35,32.32,32.33,50388.0,30.4925,30.5113,30.483,30.4925,50388.0
2023-09-07 15:15:00,32.34,32.37,32.34,32.35,58085.0,30.5019,30.5302,30.5019,30.5113,58085.0
2023-09-07 15:20:00,32.35,32.36,32.33,32.34,50757.0,30.5113,30.5207,30.4925,30.5019,50757.0
2023-09-07 15:25:00,32.34,32.35,32.33,32.35,56006.0,30.5019,30.5113,30.4925,30.5113,56006.0
2023-09-07 15:30:00,32.34,32.36,32.32,32.32,117964.0,30.5019,30.5207,30.483,30.483,117964.0
2023-09-07 15:35:00,32.33,32.37,32.32,32.36,81550.0,30.4925,30.5302,30.483,30.5207,81550.0
2023-09-07 15:40:00,32.35,32.37,32.33,32.35,89915.0,30.5113,30.5302,30.4925,30.5113,89915.0
2023-09-07 15:45:00,32.34,32.41,32.34,32.4,179180.0,30.5019,30.5679,30.5019,30.5585,179180.0
2023-09-07 15:50:00,32.4,32.42,32.35,32.38,218355.0,30.5585,30.5773,30.5113,30.5396,218355.0
2023-09-07 15:55:00,32.38,32.39,32.32,32.34,566153.0,30.5396,30.549,30.483,30.5019,566153.0
2023-09-08 09:30:00,32.34,32.48,32.25,32.46,207541.0,30.5019,30.6339,30.417,30.6151,207541.0
2023-09-08 09:35:00,32.47,32.49,32.34,32.38,67177.0,30.6245,30.6434,30.5019,30.5396,67177.0
2023-09-08 09:40:00,32.37,32.38,32.28,32.29,63829.0,30.5302,30.5396,30.4453,30.4547,63829.0
2023-09-08 09:45:00,32.29,32.3,32.17,32.23,155129.0,30.4547,30.4642,30.3415,30.3981,155129.0
2023-09-08 09:50:00,32.24,32.24,32.09,32.09,177796.0,30.4076,30.4076,30.2661,30.2661,177796.0
2023-09-08 09:55:00,32.09,32.18,32.0,32.06,160949.0,30.2661,30.351,30.1812,30.2378,160949.0
2023-09-08 10:00:00,32.07,32.13,32.02,32.12,81113.0,30.2472,30.3038,30.2001,30.2944,81113.0
2023-09-08 10:05:00,32.12,32.23,32.12,32.16,134627.0,30.2944,30.3981,30.2944,30.3321,134627.0
2023-09-08 10:10:00,32.16,32.29,32.16,32.27,118673.0,30.3321,30.4547,30.3321,30.4359,118673.0
2023-09-08 10:15:00,32.27,32.32,32.25,32.27,45028.0,30.4359,30.483,30.417,30.4359,45028.0
2023-09-08 10:20:00,32.27,32.3,32.23,32.26,50809.0,30.4359,30.4642,30.3981,30.4264,50809.0
2023-09-08 10:25:00,32.26,32.27,32.2,32.22,84389.0,30.4264,30.4359,30.3698,30.3887,84389.0
2023-09-08 10:30:00,32.22,32.24,32.15,32.2,107248.0,30.3887,30.4076,30.3227,30.3698,107248.0
2023-09-08 10:35:00,32.21,32.24,32.13,32.15,43903.0,30.3793,30.4076,30.3038,30.3227,43903.0
2023-09-08 10:40:00,32.15,32.24,32.12,32.24,71083.0,30.3227,30.4076,30.2944,30.4076,71083.0
2023-09-08 10:45:00,32.23,32.27,32.21,32.26,63394.0,30.3981,30.4359,30.3793,30.4264,63394.0
2023-09-08 10:50:00,32.26,32.28,32.22,32.26,43289.0,30.4264,30.4453,30.3887,30.4264,43289.0
2023-09-08 10:55:00,32.27,32.3,32.24,32.24,33639.0,30.4359,30.4642,30.4076,30.4076,33639.0
2023-09-08 11:00:00,32.24,32.28,32.23,32.23,46093.0,30.4076,30.4453,30.3981,30.3981,46093.0
2023-09-08 11:05:00,32.24,32.27,32.21,32.23,21558.0,30.4076,30.4359,30.3793,30.3981,21558.0
2023-09-08 11:10:00,32.23,32.27,32.22,32.25,36988.0,30.3981,30.4359,30.3887,30.417,36988.0
2023-09-08 11:15:00,32.25,32.26,32.22,32.23,13940.0,30.417,30.4264,30.3887,30.3981,13940.0
2023-09-08 11:20:00,32.23,32.24,32.2,32.24,31085.0,30.3981,30.4076,30.3698,30.4076,31085.0
2023-09-08 11:25:00,32.23,32.29,32.2,32.28,46070.0,30.3981,30.4547,30.3698,30.4453,46070.0
2023-09-08 11:30:00,32.29,32.29,32.21,32.22,64298.0,30.4547,30.4547,30.3793,30.3887,64298.0
2023-09-08 11:35:00,32.22,32.24,32.2,32.24,40371.0,30.3887,30.4076,30.3698,30.4076,40371.0
2023-09-08 11:40:00,32.24,32.26,32.2,32.22,25916.0,30.4076,30.4264,30.3698,30.3887,25916.0
2023-09-08 11:45:00,32.22,32.22,32.19,32.19,31761.0,30.3887,30.3887,30.3604,30.3604,31761.0
2023-09-08 11:50:00,32.19,32.21,32.18,32.2,43163.0,30.3604,30.3793,30.351,30.3698,43163.0
2023-09-08 11:55:00,32.2,32.24,32.18,32.22,27881.0,30.3698,30.4076,30.351,30.3887,27881.0
2023-09-08 12:00:00,32.22,32.23,32.19,32.22,43620.0,30.3887,30.3981,30.3604,30.3887,43620.0
2023-09-08 12:05:00,32.22,32.24,32.2,32.21,18100.0,30.3887,30.4076,30.3698,30.3793,18100.0
2023-09-08 12:10:00,32.22,32.24,32.21,32.23,15619.0,30.3887,30.4076,30.3793,30.3981,15619.0
2023-09-08 12:15:00,32.23,32.25,32.21,32.24,46539.0,30.3981,30.417,30.3793,30.4076,46539.0
2023-09-08 12:20:00,32.23,32.25,32.21,32.23,55905.0,30.3981,30.417,30.3793,30.3981,55905.0
2023-09-08 12:25:00,32.24,32.28,32.23,32.24,69300.0,30.4076,30.4453,30.3981,30.4076,69300.0
2023-09-08 12:30:00,32.24,32.25,32.17,32.19,155311.0,30.4076,30.417,30.3415,30.3604,155311.0
2023-09-08 12:35:00,32.19,32.19,32.17,32.18,31239.0,30.3604,30.3604,30.3415,30.351,31239.0
2023-09-08 12:40:00,32.19,32.23,32.18,32.2,48642.0,30.3604,30.3981,30.351,30.3698,48642.0
2023-09-08 12:45:00,32.2,32.21,32.17,32.17,26628.0,30.3698,30.3793,30.3415,30.3415,26628.0
2023-09-08 12:50:00,32.18,32.21,32.15,32.17,42718.0,30.351,30.3793,30.3227,30.3415,42718.0
2023-09-08 12:55:00,32.18,32.21,32.17,32.21,23687.0,30.351,30.3793,30.3415,30.3793,23687.0
2023-09-08 13:00:00,32.2,32.21,32.17,32.19,20228.0,30.3698,30.3793,30.3415,30.3604,20228.0
2023-09-08 13:05:00,32.19,32.19,32.17,32.19,39378.0,30.3604,30.3604,30.3415,30.3604,39378.0
2023-09-08 13:10:00,32.19,32.22,32.17,32.21,27677.0,30.3604,30.3887,30.3415,30.3793,27677.0
2023-09-08 13:15:00,32.22,32.24,32.21,32.23,21054.0,30.3887,30.4076,30.3793,30.3981,21054.0
2023-09-08 13:20:00,32.24,32.29,32.24,32.27,31944.0,30.4076,30.4547,30.4076,30.4359,31944.0
2023-09-08 13:25:00,32.27,32.3,32.25,32.3,28409.0,30.4359,30.4642,30.417,30.4642,28409.0
2023-09-08 13:30:00,32.3,32.33,32.29,32.33,54979.0,30.4642,30.4925,30.4547,30.4925,54979.0
2023-09-08 13:35:00,32.32,32.33,32.29,32.33,20898.0,30.483,30.4925,30.4547,30.4925,20898.0
2023-09-08 13:40:00,32.32,32.32,32.29,32.3,21114.0,30.483,30.483,30.4547,30.4642,21114.0
2023-09-08 13:45:00,32.3,32.31,32.28,32.29,7553.0,30.4642,30.4736,30.4453,30.4547,7553.0
2023-09-08 13:50:00,32.29,32.3,32.25,32.27,25837.0,30.4547,30.4642,30.417,30.4359,25837.0
2023-09-08 13:55:00,32.27,32.3,32.27,32.3,15169.0,30.4359,30.4642,30.4359,30.4642,15169.0
2023-09-08 14:00:00,32.29,32.31,32.28,32.29,25459.0,30.4547,30.4736,30.4453,30.4547,25459.0
2023-09-08 14:05:00,32.29,32.31,32.28,32.29,24381.0,30.4547,30.4736,30.4453,30.4547,24381.0
2023-09-08 14:10:00,32.3,32.31,32.25,32.26,25850.0,30.4642,30.4736,30.417,30.4264,25850.0
2023-09-08 14:15:00,32.26,32.26,32.23,32.23,23506.0,30.4264,30.4264,30.3981,30.3981,23506.0
2023-09-08 14:20:00,32.23,32.25,32.22,32.24,20249.0,30.3981,30.417,30.3887,30.4076,20249.0
2023-09-08 14:25:00,32.25,32.28,32.24,32.26,28991.0,30.417,30.4453,30.4076,30.4264,28991.0
2023-09-08 14:30:00,32.26,32.28,32.25,32.28,19032.0,30.4264,30.4453,30.417,30.4453,19032.0
2023-09-08 14:35:00,32.28,32.3,32.27,32.27,28092.0,30.4453,30.4642,30.4359,30.4359,28092.0
2023-09-08 14:40:00,32.28,32.32,32.28,32.32,27437.0,30.4453,30.483,30.4453,30.483,27437.0
2023-09-08 14:45:00,32.32,32.32,32.29,32.3,18147.0,30.483,30.483,30.4547,30.4642,18147.0
2023-09-08 14:50:00,32.3,32.32,32.3,32.3,17323.0,30.4642,30.483,30.4642,30.4642,17323.0
2023-09-08 14:55:00,32.3,32.32,32.3,32.32,18164.0,30.4642,30.483,30.4642,30.483,18164.0
2023-09-08 15:00:00,32.31,32.32,32.29,32.3,45493.0,30.4736,30.483,30.4547,30.4642,45493.0
2023-09-08 15:05:00,32.3,32.35,32.3,32.34,31709.0,30.4642,30.5113,30.4642,30.5019,31709.0
2023-09-08 15:10:00,32.34,32.37,32.33,32.37,65706.0,30.5019,30.5302,30.4925,30.5302,65706.0
2023-09-08 15:15:00,32.36,32.4,32.36,32.38,51598.0,30.5207,30.5585,30.5207,30.5396,51598.0
2023-09-08 15:20:00,32.38,32.4,32.38,32.4,47849.0,30.5396,30.5585,30.5396,30.5585,47849.0
2023-09-08 15:25:00,32.4,32.41,32.38,32.4,54835.0,30.5585,30.5679,30.5396,30.5585,54835.0
2023-09-08 15:30:00,32.41,32.41,32.38,32.38,58059.0,30.5679,30.5679,30.5396,30.5396,58059.0
2023-09-08 15:35:00,32.38,32.39,32.36,32.38,55939.0,30.5396,30.549,30.5207,30.5396,55939.0
2023-09-08 15:40:00,32.38,32.38,32.36,32.37,53346.0,30.5396,30.5396,30.5207,30.5302,53346.0
2023-09-08 15:45:00,32.37,32.38,32.36,32.37,100468.0,30.5302,30.5396,30.5207,30.5302,100468.0
2023-09-08 15:50:00,32.37,32.37,32.32,32.33,288821.0,30.5302,30.5302,30.483,30.4925,288821.0
2023-09-08 15:55:00,32.33,32.42,32.33,32.41,318654.0,30.4925,30.5773,30.4925,30.5679,318654.0
2023-09-11 09:30:00,32.21,32.29,32.06,32.15,319690.0,30.3793,30.4547,30.2378,30.3227,319690.0
2023-09-11 09:35:00,32.15,32.27,32.09,32.09,302971.0,30.3227,30.4359,30.2661,30.2661,302971.0
2023-09-11 09:40:00,32.1,32.12,31.92,31.99,239827.0,30.2755,30.2944,30.1058,30.1718,239827.0
2023-09-11 09:45:00,31.99,32.0,31.84,31.87,249792.0,30.1718,30.1812,30.0303,30.0586,249792.0
2023-09-11 09:50:00,31.87,31.88,31.74,31.8,440988.0,30.0586,30.068,29.936,29.9926,440988.0
2023-09-11 09:55:00,31.8,31.86,31.75,31.78,259316.0,29.9926,30.0492,29.9454,29.9737,259316.0
2023-09-11 10:00:00,31.77,31.83,31.76,31.82,174620.0,29.9643,30.0209,29.9549,30.0114,174620.0
2023-09-11 10:05:00,31.81,31.85,31.77,31.8,96605.0,30.002,30.0397,29.9643,29.9926,96605.0
2023-09-11 10:10:00,31.79,31.83,31.78,31.81,105911.0,29.9831,30.0209,29.9737,30.002,105911.0
2023-09-11 10:15:00,31.82,31.82,31.78,31.8,144654.0,30.0114,30.0114,29.9737,29.9926,144654.0
2023-09-11 10:20:00,31.8,31.84,31.78,31.82,96303.0,29.9926,30.0303,29.9737,30.0114,96303.0
2023-09-11 10:25:00,31.82,31.86,31.79,31.8,84968.0,30.0114,30.0492,29.9831,29.9926,84968.0
2023-09-11 10:30:00,31.8,31.81,31.7,31.71,199625.0,29.9926,30.002,29.8983,29.9077,199625.0
2023-09-11 10:35:00,31.71,31.79,31.71,31.77,78049.0,29.9077,29.9831,29.9077,29.9643,78049.0
2023-09-11 10:40:00,31.77,31.82,31.76,31.81,66985.0,29.9643,30.0114,29.9549,30.002,66985.0
2023-09-11 10:45:00,31.81,31.84,31.8,31.83,78746.0,30.002,30.0303,29.9926,30.0209,78746.0
2023-09-11 10:50:00,31.84,31.85,31.8,31.81,77929.0,30.0303,30.0397,29.9926,30.002,77929.0
2023-09-11 10:55:00,31.81,31.81,31.7,31.71,197939.0,30.002,30.002,29.8983,29.9077,197939.0
2023-09-11 11:00:00,31.72,31.74,31.7,31.74,80639.0,29.9171,29.936,29.8983,29.936,80639.0
2023-09-11 11:05:00,31.73,31.74,31.65,31.67,122499.0,29.9266,29.936,29.8511,29.87,122499.0
2023-09-11 11:10:00,31.67,31.71,31.65,31.67,108370.0,29.87,29.9077,29.8511,29.87,108370.0
2023-09-11 11:15:00,31.66,31.72,31.65,31.71,85034.0,29.8605,29.9171,29.8511,29.9077,85034.0
2023-09-11 11:20:00,31.71,31.75,31.71,31.74,56445.0,29.9077,29.9454,29.9077,29.936,56445.0
2023-09-11 11:25:00,31.74,31.77,31.72,31.75,98009.0,29.936,29.9643,29.9171,29.9454,98009.0
2023-09-11 11:30:00,31.75,31.77,31.72,31.76,60761.0,29.9454,29.9643,29.9171,29.9549,60761.0
2023-09-11 11:35:00,31.76,31.77,31.72,31.73,55659.0,29.9549,29.9643,29.9171,29.9266,55659.0
2023-09-11 11:40:00,31.73,31.74,31.68,31.69,70771.0,29.9266,29.936,29.8794,29.8888,70771.0
2023-09-11 11:45:00,31.69,31.75,31.68,31.74,125150.0,29.8888,29.9454,29.8794,29.936,125150.0
2023-09-11 11:50:00,31.75,31.79,31.73,31.74,91246.0,29.9454,29.9831,29.9266,29.936,91246.0
2023-09-11 11:55:00,31.75,31.76,31.71,31.75,63467.0,29.9454,29.9549,29.9077,29.9454,63467.0
2023-09-11 12:00:00,31.74,31.78,31.73,31.78,25648.0,29.936,29.9737,29.9266,29.9737,25648.0
2023-09-11 12:05:00,31.78,31.8,31.76,31.79,32486.0,29.9737,29.9926,29.9549,29.9831,32486.0
2023-09-11 12:10:00,31.8,31.84,31.79,31.83,47695.0,29.9926,30.0303,29.9831,30.0209,47695.0
2023-09-11 12:15:00,31.83,31.84,31.8,31.82,49651.0,30.0209,30.0303,29.9926,30.0114,49651.0
2023-09-11 12:20:00,31.82,31.82,31.78,31.81,35867.0,30.0114,30.0114,29.9737,30.002,35867.0
2023-09-11 12:25:00,31.81,31.85,31.8,31.85,35858.0,30.002,30.0397,29.9926,30.0397,35858.0
2023-09-11 12:30:00,31.85,31.87,31.84,31.85,43369.0,30.0397,30.0586,30.0303,30.0397,43369.0
2023-09-11 12:35:00,31.85,31.86,31.83,31.84,48421.0,30.0397,30.0492,30.0209,30.0303,48421.0
2023-09-11 12:40:00,31.84,31.85,31.82,31.84,43403.0,30.0303,30.0397,30.0114,30.0303,43403.0
2023-09-11 12:45:00,31.83,31.87,31.82,31.87,42982.0,30.0209,30.0586,30.0114,30.0586,42982.0
2023-09-11 12:50:00,31.87,31.9,31.86,31.88,56829.0,30.0586,30.0869,30.0492,30.068,56829.0
2023-09-11 12:55:00,31.88,31.9,31.88,31.9,39045.0,30.068,30.0869,30.068,30.0869,39045.0
2023-09-11 13:00:00,31.9,31.91,31.89,31.9,26477.0,30.0869,30.0963,30.0775,30.0869,26477.0
2023-09-11 13:05:00,31.9,31.92,31.88,31.9,67676.0,30.0869,30.1058,30.068,30.0869,67676.0
2023-09-11 13:10:00,31.9,31.92,31.89,31.91,37279.0,30.0869,30.1058,30.0775,30.0963,37279.0
2023-09-11 13:15:00,31.9,31.96,31.9,31.96,49841.0,30.0869,30.1435,30.0869,30.1435,49841.0
2023-09-11 13:20:00,31.95,31.95,31.92,31.94,37225.0,30.1341,30.1341,30.1058,30.1246,37225.0
2023-09-11 13:25:00,31.94,31.96,31.92,31.96,38217.0,30.1246,30.1435,30.1058,30.1435,38217.0
2023-09-11 13:30:00,31.95,31.96,31.92,31.94,60791.0,30.1341,30.1435,30.1058,30.1246,60791.0
2023-09-11 13:35:00,31.95,31.95,31.91,31.94,37594.0,30.1341,30.1341,30.0963,30.1246,37594.0
2023-09-11 13:40:00,31.94,31.95,31.92,31.93,40772.0,30.1246,30.1341,30.1058,30.1152,40772.0
2023-09-11 13:45:00,31.92,31.94,31.89,31.89,47054.0,30.1058,30.1246,30.0775,30.0775,47054.0
2023-09-11 13:50:00,31.9,31.92,31.88,31.91,66971.0,30.0869,30.1058,30.068,30.0963,66971.0
2023-09-11 13:55:00,31.92,31.93,31.89,31.91,47219.0,30.1058,30.1152,30.0775,30.0963,47219.0
2023-09-11 14:00:00,31.91,31.92,31.87,31.89,57692.0,30.0963,30.1058,30.0586,30.0775,57692.0
2023-09-11 14:05:00,31.88,31.9,31.86,31.89,43828.0,30.068,30.0869,30.0492,30.0775,43828.0
2023-09-11 14:10:00,31.89,31.91,31.88,31.88,41178.0,30.0775,30.0963,30.068,30.068,41178.0
2023-09-11 14:15:00,31.88,31.91,31.87,31.9,39807.0,30.068,30.0963,30.0586,30.0869,39807.0
2023-09-11 14:20:00,31.91,31.91,31.88,31.89,39171.0,30.0963,30.0963,30.068,30.0775,39171.0
2023-09-11 14:25:00,31.89,31.9,31.86,31.87,50817.0,30.0775,30.0869,30.0492,30.0586,50817.0
2023-09-11 14:30:00,31.87,31.88,31.85,31.87,39049.0,30.0586,30.068,30.0397,30.0586,39049.0
2023-09-11 14:35:00,31.87,31.89,31.85,31.87,81825.0,30.0586,30.0775,30.0397,30.0586,81825.0
2023-09-11 14:40:00,31.89,31.89,31.84,31.86,61071.0,30.0775,30.0775,30.0303,30.0492,61071.0
2023-09-11 14:45:00,31.85,31.88,31.84,31.87,43148.0,30.0397,30.068,30.0303,30.0586,43148.0
2023-09-11 14:50:00,31.87,31.88,31.85,31.86,82521.0,30.0586,30.068,30.0397,30.0492,82521.0
2023-09-11 14:55:00,31.86,31.87,31.85,31.85,40556.0,30.0492,30.0586,30.0397,30.0397,40556.0
2023-09-11 15:00:00,31.86,31.88,31.84,31.87,67756.0,30.0492,30.068,30.0303,30.0586,67756.0
2023-09-11 15:05:00,31.86,31.87,31.84,31.86,71579.0,30.0492,30.0586,30.0303,30.0492,71579.0
2023-09-11 15:10:00,31.86,31.86,31.83,31.85,58899.0,30.0492,30.0492,30.0209,30.0397,58899.0
2023-09-11 15:15:00,31.85,31.86,31.83,31.85,38893.0,30.0397,30.0492,30.0209,30.0397,38893.0
2023-09-11 15:20:00,31.85,31.88,31.85,31.88,64180.0,30.0397,30.068,30.0397,30.068,64180.0
2023-09-11 15:25:00,31.88,31.91,31.87,31.9,149338.0,30.068,30.0963,30.0586,30.0869,149338.0
2023-09-11 15:30:00,31.9,31.92,31.88,31.9,83119.0,30.0869,30.1058,30.068,30.0869,83119.0
2023-09-11 15:35:00,31.9,31.9,31.86,31.88,87189.0,30.0869,30.0869,30.0492,30.068,87189.0
2023-09-11 15:40:00,31.88,31.9,31.87,31.89,90280.0,30.068,30.0869,30.0586,30.0775,90280.0
2023-09-11 15:45:00,31.89,31.91,31.87,31.89,200520.0,30.0775,30.0963,30.0586,30.0775,200520.0
2023-09-11 15:50:00,31.89,31.89,31.83,31.88,239338.0,30.0775,30.0775,30.0209,30.068,239338.0
2023-09-11 15:55:00,31.88,31.92,31.87,31.92,307994.0,30.068,30.1058,30.0586,30.1058,307994.0
2023-09-12 09:30:00,31.72,31.95,31.64,31.9,199839.0,29.9171,30.1341,29.8417,30.0869,199839.0
2023-09-12 09:35:00,31.89,32.08,31.88,32.05,148854.0,30.0775,30.2567,30.068,30.2284,148854.0
2023-09-12 09:40:00,32.05,32.14,32.05,32.11,138127.0,30.2284,30.3133,30.2284,30.285,138127.0
2023-09-12 09:45:00,32.09,32.1,31.94,32.0,165691.0,30.2661,30.2755,30.1246,30.1812,165691.0
2023-09-12 09:50:00,32.0,32.04,31.97,31.99,64789.0,30.1812,30.2189,30.1529,30.1718,64789.0
2023-09-12 09:55:00,31.98,32.03,31.98,32.01,62765.0,30.1623,30.2095,30.1623,30.1906,62765.0
2023-09-12 10:00:00,32.01,32.01,31.93,31.95,74877.0,30.1906,30.1906,30.1152,30.1341,74877.0
2023-09-12 10:05:00,31.95,31.95,31.88,31.88,97446.0,30.1341,30.1341,30.068,30.068,97446.0
2023-09-12 10:10:00,31.88,31.9,31.83,31.85,106675.0,30.068,30.0869,30.0209,30.0397,106675.0
2023-09-12 10:15:00,31.85,31.89,31.83,31.87,127088.0,30.0397,30.0775,30.0209,30.0586,127088.0
2023-09-12 10:20:00,31.86,31.87,31.74,31.75,137887.0,30.0492,30.0586,29.936,29.9454,137887.0
2023-09-12 10:25:00,31.75,31.76,31.7,31.74,90549.0,29.9454,29.9549,29.8983,29.936,90549.0
2023-09-12 10:30:00,31.73,31.79,31.71,31.78,108336.0,29.9266,29.9831,29.9077,29.9737,108336.0
2023-09-12 10:35:00,31.78,31.81,31.72,31.75,121025.0,29.9737,30.002,29.9171,29.9454,121025.0
2023-09-12 10:40:00,31.75,31.76,31.7,31.71,70830.0,29.9454,29.9549,29.8983,29.9077,70830.0
2023-09-12 10:45:00,31.71,31.75,31.7,31.75,138157.0,29.9077,29.9454,29.8983,29.9454,138157.0
2023-09-12 10:50:00,31.75,31.75,31.67,31.67,155028.0,29.9454,29.9454,29.87,29.87,155028.0
2023-09-12 10:55:00,31.68,31.7,31.65,31.66,131937.0,29.8794,29.8983,29.8511,29.8605,131937.0
2023-09-12 11:00:00,31.65,31.73,31.65,31.7,122791.0,29.8511,29.9266,29.8511,29.8983,122791.0
2023-09-12 11:05:00,31.71,31.71,31.65,31.67,64129.0,29.9077,29.9077,29.8511,29.87,64129.0
2023-09-12 11:10:00,31.66,31.69,31.66,31.68,33603.0,29.8605,29.8888,29.8605,29.8794,33603.0
2023-09-12 11:15:00,31.68,31.69,31.65,31.68,75244.0,29.8794,29.8888,29.8511,29.8794,75244.0
2023-09-12 11:20:00,31.68,31.68,31.65,31.66,30813.0,29.8794,29.8794,29.8511,29.8605,30813.0
2023-09-12 11:25:00,31.65,31.66,31.61,31.66,89394.0,29.8511,29.8605,29.8134,29.8605,89394.0
2023-09-12 11:30:00,31.66,31.71,31.65,31.71,111909.0,29.8605,29.9077,29.8511,29.9077,111909.0
2023-09-12 11:35:00,31.72,31.75,31.7,31.73,69750.0,29.9171,29.9454,29.8983,29.9266,69750.0
2023-09-12 11:40:00,31.74,31.78,31.72,31.76,53594.0,29.936,29.9737,29.9171,29.9549,53594.0
2023-09-12 11:45:00,31.76,31.8,31.75,31.8,60949.0,29.9549,29.9926,29.9454,29.9926,60949.0
2023-09-12 11:50:00,31.8,31.82,31.77,31.79,68417.0,29.9926,30.0114,29.9643,29.9831,68417.0
2023-09-12 11:55:00,31.79,31.81,31.76,31.8,110165.0,29.9831,30.002,29.9549,29.9926,110165.0
2023-09-12 12:00:00,31.8,31.83,31.78,31.81,44207.0,29.9926,30.0209,29.9737,30.002,44207.0
2023-09-12 12:05:00,31.81,31.83,31.8,31.8,31483.0,30.002,30.0209,29.9926,29.9926,31483.0
2023-09-12 12:10:00,31.81,31.83,31.8,31.82,36251.0,30.002,30.0209,29.9926,30.0114,36251.0
2023-09-12 12:15:00,31.81,31.83,31.79,31.81,38807.0,30.002,30.0209,29.9831,30.002,38807.0
2023-09-12 12:20:00,31.82,31.82,31.78,31.8,27892.0,30.0114,30.0114,29.9737,29.9926,27892.0
2023-09-12 12:25:00,31.8,31.81,31.77,31.8,23354.0,29.9926,30.002,29.9643,29.9926,23354.0
2023-09-12 12:30:00,31.81,31.81,31.76,31.77,27555.0,30.002,30.002,29.9549,29.9643,27555.0
2023-09-12 12:35:00,31.78,31.79,31.76,31.78,12683.0,29.9737,29.9831,29.9549,29.9737,12683.0
2023-09-12 12:40:00,31.79,31.8,31.75,31.8,29802.0,29.9831,29.9926,29.9454,29.9926,29802.0
2023-09-12 12:45:00,31.79,31.82,31.79,31.8,19980.0,29.9831,30.0114,29.9831,29.9926,19980.0
2023-09-12 12:50:00,31.81,31.81,31.77,31.79,27039.0,30.002,30.002,29.9643,29.9831,27039.0
2023-09-12 12:55:00,31.79,31.79,31.77,31.79,27733.0,29.9831,29.9831,29.9643,29.9831,27733.0
2023-09-12 13:00:00,31.79,31.84,31.78,31.83,30236.0,29.9831,30.0303,29.9737,30.0209,30236.0
2023-09-12 13:05:00,31.83,31.85,31.82,31.84,28724.0,30.0209,30.0397,30.0114,30.0303,28724.0
2023-09-12 13:10:00,31.83,31.85,31.79,31.79,39989.0,30.0209,30.0397,29.9831,29.9831,39989.0
2023-09-12 13:15:00,31.79,31.81,31.79,31.81,22445.0,29.9831,30.002,29.9831,30.002,22445.0
2023-09-12 13:20:00,31.81,31.88,31.8,31.88,35654.0,30.002,30.068,29.9926,30.068,35654.0
2023-09-12 13:25:00,31.87,31.87,31.85,31.86,32830.0,30.0586,30.0586,30.0397,30.0492,32830.0
2023-09-12 13:30:00,31.86,31.88,31.86,31.88,43268.0,30.0492,30.068,30.0492,30.068,43268.0
2023-09-12 13:35:00,31.88,31.89,31.86,31.88,35392.0,30.068,30.0775,30.0492,30.068,35392.0
2023-09-12 13:40:00,31.87,31.88,31.83,31.83,20201.0,30.0586,30.068,30.0209,30.0209,20201.0
2023-09-12 13:45:00,31.83,31.84,31.81,31.84,43819.0,30.0209,30.0303,30.002,30.0303,43819.0
2023-09-12 13:50:00,31.85,31.85,31.82,31.83,22863.0,30.0397,30.0397,30.0114,30.0209,22863.0
2023-09-12 13:55:00,31.83,31.85,31.82,31.84,40225.0,30.0209,30.0397,30.0114,30.0303,40225.0
2023-09-12 14:00:00,31.83,31.84,31.82,31.83,16438.0,30.0209,30.0303,30.0114,30.0209,16438.0
2023-09-12 14:05:00,31.83,31.83,31.81,31.82,20518.0,30.0209,30.0209,30.002,30.0114,20518.0
2023-09-12 14:10:00,31.83,31.84,31.82,31.84,44312.0,30.0209,30.0303,30.0114,30.0303,44312.0
2023-09-12 14:15:00,31.83,31.87,31.83,31.87,64790.0,30.0209,30.0586,30.0209,30.0586,64790.0
2023-09-12 14:20:00,31.87,31.88,31.84,31.84,40304.0,30.0586,30.068,30.0303,30.0303,40304.0
2023-09-12 14:25:00,31.85,31.86,31.82,31.83,54861.0,30.0397,30.0492,30.0114,30.0209,54861.0
2023-09-12 14:30:00,31.83,31.87,31.79,31.87,95588.0,30.0209,30.0586,29.9831,30.0586,95588.0
2023-09-12 14:35:00,31.87,31.92,31.86,31.9,107767.0,30.0586,30.1058,30.0492,30.0869,107767.0
2023-09-12 14:40:00,31.91,31.91,31.87,31.87,29633.0,30.0963,30.0963,30.0586,30.0586,29633.0
2023-09-12 14:45:00,31.87,31.9,31.86,31.89,42709.0,30.0586,30.0869,30.0492,30.0775,42709.0
2023-09-12 14:50:00,31.88,31.89,31.84,31.84,46379.0,30.068,30.0775,30.0303,30.0303,46379.0
2023-09-12 14:55:00,31.85,31.85,31.82,31.84,40807.0,30.0397,30.0397,30.0114,30.0303,40807.0
2023-09-12 15:00:00,31.84,31.84,31.8,31.81,36049.0,30.0303,30.0303,29.9926,30.002,36049.0
2023-09-12 15:05:00,31.82,31.84,31.81,31.84,46122.0,30.0114,30.0303,30.002,30.0303,46122.0
2023-09-12 15:10:00,31.84,31.84,31.81,31.81,45582.0,30.0303,30.0303,30.002,30.002,45582.0
2023-09-12 15:15:00,31.81,31.81,31.75,31.77,100299.0,30.002,30.002,29.9454,29.9643,100299.0
2023-09-12 15:20:00,31.77,31.8,31.76,31.78,93104.0,29.9643,29.9926,29.9549,29.9737,93104.0
2023-09-12 15:25:00,31.78,31.82,31.77,31.81,67200.0,29.9737,30.0114,29.9643,30.002,67200.0
2023-09-12 15:30:00,31.82,31.83,31.79,31.82,103382.0,30.0114,30.0209,29.9831,30.0114,103382.0
2023-09-12 15:35:00,31.82,31.82,31.8,31.81,66362.0,30.0114,30.0114,29.9926,30.002,66362.0
2023-09-12 15:40:00,31.81,31.82,31.79,31.81,43315.0,30.002,30.0114,29.9831,30.002,43315.0
2023-09-12 15:45:00,31.8,31.81,31.76,31.78,108492.0,29.9926,30.002,29.9549,29.9737,108492.0
2023-09-12 15:50:00,31.78,31.81,31.77,31.81,141464.0,29.9737,30.002,29.9643,30.002,141464.0
2023-09-12 15:55:00,31.8,31.8,31.72,31.73,267566.0,29.9926,29.9926,29.9171,29.9266,267566.0
2023-09-13 09:30:00,31.61,31.8,31.61,31.75,128726.0,29.8134,29.9926,29.8134,29.9454,128726.0
2023-09-13 09:35:00,31.75,31.8,31.71,31.77,60037.0,29.9454,29.9926,29.9077,29.9643,60037.0
2023-09-13 09:40:00,31.76,31.78,31.61,31.66,69713.0,29.9549,29.9737,29.8134,29.8605,69713.0
2023-09-13 09:45:00,31.65,31.67,31.57,31.59,75106.0,29.8511,29.87,29.7756,29.7945,75106.0
2023-09-13 09:50:00,31.6,31.64,31.55,31.56,90669.0,29.8039,29.8417,29.7568,29.7662,90669.0
2023-09-13 09:55:00,31.56,31.68,31.55,31.65,57130.0,29.7662,29.8794,29.7568,29.8511,57130.0
2023-09-13 10:00:00,31.65,31.65,31.58,31.59,88424.0,29.8511,29.8511,29.7851,29.7945,88424.0
2023-09-13 10:05:00,31.58,31.58,31.5,31.57,101532.0,29.7851,29.7851,29.7096,29.7756,101532.0
2023-09-13 10:10:00,31.57,31.7,31.55,31.67,100871.0,29.7756,29.8983,29.7568,29.87,100871.0
2023-09-13 10:15:00,31.66,31.67,31.61,31.62,38023.0,29.8605,29.87,29.8134,29.8228,38023.0
2023-09-13 10:20:00,31.61,31.69,31.61,31.69,37653.0,29.8134,29.8888,29.8134,29.8888,37653.0
2023-09-13 10:25:00,31.69,31.75,31.68,31.74,35182.0,29.8888,29.9454,29.8794,29.936,35182.0
2023-09-13 10:30:00,31.74,31.76,31.72,31.73,48044.0,29.936,29.9549,29.9171,29.9266,48044.0
2023-09-13 10:35:00,31.74,31.79,31.72,31.78,49714.0,29.936,29.9831,29.9171,29.9737,49714.0
2023-09-13 10:40:00,31.78,31.9,31.77,31.87,102975.0,29.9737,30.0869,29.9643,30.0586,102975.0
2023-09-13 10:45:00,31.87,31.87,31.81,31.85,34542.0,30.0586,30.0586,30.002,30.0397,34542.0
2023-09-13 10:50:00,31.84,31.87,31.82,31.82,37430.0,30.0303,30.0586,30.0114,30.0114,37430.0
2023-09-13 10:55:00,31.83,31.84,31.8,31.82,46801.0,30.0209,30.0303,29.9926,30.0114,46801.0
2023-09-13 11:00:00,31.82,31.84,31.79,31.81,42418.0,30.0114,30.0303,29.9831,30.002,42418.0
2023-09-13 11:05:00,31.82,31.84,31.77,31.8,75856.0,30.0114,30.0303,29.9643,29.9926,75856.0
2023-09-13 11:10:00,31.79,31.8,31.76,31.78,31114.0,29.9831,29.9926,29.9549,29.9737,31114.0
2023-09-13 11:15:00,31.78,31.8,31.77,31.79,26051.0,29.9737,29.9926,29.9643,29.9831,26051.0
2023-09-13 11:20:00,31.8,31.84,31.77,31.8,41440.0,29.9926,30.0303,29.9643,29.9926,41440.0
2023-09-13 11:25:00,31.8,31.81,31.76,31.79,45347.0,29.9926,30.002,29.9549,29.9831,45347.0
2023-09-13 11:30:00,31.79,31.8,31.74,31.75,49268.0,29.9831,29.9926,29.936,29.9454,49268.0
2023-09-13 11:35:00,31.75,31.75,31.68,31.69,39277.0,29.9454,29.9454,29.8794,29.8888,39277.0
2023-09-13 11:40:00,31.68,31.7,31.67,31.7,35419.0,29.8794,29.8983,29.87,29.8983,35419.0
2023-09-13 11:45:00,31.71,31.72,31.69,31.69,17628.0,29.9077,29.9171,29.8888,29.8888,17628.0
2023-09-13 11:50:00,31.69,31.69,31.62,31.65,38861.0,29.8888,29.8888,29.8228,29.8511,38861.0
2023-09-13 11:55:00,31.66,31.69,31.66,31.69,33511.0,29.8605,29.8888,29.8605,29.8888,33511.0
2023-09-13 12:00:00,31.68,31.68,31.64,31.66,20856.0,29.8794,29.8794,29.8417,29.8605,20856.0
2023-09-13 12:05:00,31.66,31.68,31.65,31.66,22778.0,29.8605,29.8794,29.8511,29.8605,22778.0
2023-09-13 12:10:00,31.65,31.66,31.62,31.64,27019.0,29.8511,29.8605,29.8228,29.8417,27019.0
2023-09-13 12:15:00,31.63,31.66,31.63,31.65,26928.0,29.8322,29.8605,29.8322,29.8511,26928.0
2023-09-13 12:20:00,31.65,31.66,31.64,31.65,8642.0,29.8511,29.8605,29.8417,29.8511,8642.0
2023-09-13 12:25:00,31.64,31.66,31.64,31.65,15249.0,29.8417,29.8605,29.8417,29.8511,15249.0
2023-09-13 12:30:00,31.65,31.66,31.64,31.65,31240.0,29.8511,29.8605,29.8417,29.8511,31240.0
2023-09-13 12:35:00,31.65,31.65,31.63,31.64,15633.0,29.8511,29.8511,29.8322,29.8417,15633.0
2023-09-13 12:40:00,31.64,31.64,31.61,31.64,47068.0,29.8417,29.8417,29.8134,29.8417,47068.0
2023-09-13 12:45:00,31.64,31.68,31.63,31.67,34607.0,29.8417,29.8794,29.8322,29.87,34607.0
2023-09-13 12:50:00,31.66,31.69,31.65,31.69,23307.0,29.8605,29.8888,29.8511,29.8888,23307.0
2023-09-13 12:55:00,31.68,31.7,31.65,31.67,31254.0,29.8794,29.8983,29.8511,29.87,31254.0
2023-09-13 13:00:00,31.68,31.7,31.67,31.7,14531.0,29.8794,29.8983,29.87,29.8983,14531.0
2023-09-13 13:05:00,31.7,31.71,31.68,31.69,11065.0,29.8983,29.9077,29.8794,29.8888,11065.0
2023-09-13 13:10:00,31.69,31.71,31.68,31.71,16981.0,29.8888,29.9077,29.8794,29.9077,16981.0
2023-09-13 13:15:00,31.71,31.75,31.7,31.74,16594.0,29.9077,29.9454,29.8983,29.936,16594.0
2023-09-13 13:20:00,31.74,31.76,31.72,31.75,17797.0,29.936,29.9549,29.9171,29.9454,17797.0
2023-09-13 13:25:00,31.76,31.77,31.73,31.74,18737.0,29.9549,29.9643,29.9266,29.936,18737.0
2023-09-13 13:30:00,31.75,31.75,31.71,31.72,27692.0,29.9454,29.9454,29.9077,29.9171,27692.0
2023-09-13 13:35:00,31.72,31.73,31.68,31.7,29266.0,29.9171,29.9266,29.8794,29.8983,29266.0
2023-09-13 13:40:00,31.7,31.71,31.69,31.7,13286.0,29.8983,29.9077,29.8888,29.8983,13286.0
2023-09-13 13:45:00,31.71,31.74,31.7,31.71,43102.0,29.9077,29.936,29.8983,29.9077,43102.0
2023-09-13 13:50:00,31.71,31.73,31.7,31.71,16453.0,29.9077,29.9266,29.8983,29.9077,16453.0
2023-09-13 13:55:00,31.71,31.72,31.69,31.69,14851.0,29.9077,29.9171,29.8888,29.8888,14851.0
2023-09-13 14:00:00,31.7,31.7,31.68,31.7,12833.0,29.8983,29.8983,29.8794,29.8983,12833.0
2023-09-13 14:05:00,31.69,31.71,31.68,31.69,21189.0,29.8888,29.9077,29.8794,29.8888,21189.0
2023-09-13 14:10:00,31.69,31.71,31.69,31.71,35140.0,29.8888,29.9077,29.8888,29.9077,35140.0
2023-09-13 14:15:00,31.71,31.71,31.69,31.7,57787.0,29.9077,29.9077,29.8888,29.8983,57787.0
2023-09-13 14:20:00,31.7,31.72,31.69,31.72,31875.0,29.8983,29.9171,29.8888,29.9171,31875.0
2023-09-13 14:25:00,31.72,31.73,31.7,31.71,16469.0,29.9171,29.9266,29.8983,29.9077,16469.0
2023-09-13 14:30:00,31.71,31.72,31.7,31.71,39848.0,29.9077,29.9171,29.8983,29.9077,39848.0
2023-09-13 14:35:00,31.71,31.71,31.67,31.7,57548.0,29.9077,29.9077,29.87,29.8983,57548.0
2023-09-13 14:40:00,31.69,31.7,31.68,31.69,14069.0,29.8888,29.8983,29.8794,29.8888,14069.0
2023-09-13 14:45:00,31.69,31.7,31.68,31.69,22876.0,29.8888,29.8983,29.8794,29.8888,22876.0
2023-09-13 14:50:00,31.69,31.69,31.65,31.66,30917.0,29.8888,29.8888,29.8511,29.8605,30917.0
2023-09-13 14:55:00,31.65,31.66,31.62,31.65,61184.0,29.8511,29.8605,29.8228,29.8511,61184.0
2023-09-13 15:00:00,31.65,31.66,31.61,31.61,20310.0,29.8511,29.8605,29.8134,29.8134,20310.0
2023-09-13 15:05:00,31.61,31.62,31.58,31.6,40645.0,29.8134,29.8228,29.7851,29.8039,40645.0
2023-09-13 15:10:00,31.6,31.65,31.59,31.61,63971.0,29.8039,29.8511,29.7945,29.8134,63971.0
2023-09-13 15:15:00,31.62,31.63,31.6,31.62,65952.0,29.8228,29.8322,29.8039,29.8228,65952.0
2023-09-13 15:20:00,31.61,31.65,31.6,31.65,70176.0,29.8134,29.8511,29.8039,29.8511,70176.0
2023-09-13 15:25:00,31.65,31.66,31.63,31.65,27914.0,29.8511,29.8605,29.8322,29.8511,27914.0
2023-09-13 15:30:00,31.65,31.68,31.64,31.68,37275.0,29.8511,29.8794,29.8417,29.8794,37275.0
2023-09-13 15:35:00,31.68,31.69,31.66,31.69,39943.0,29.8794,29.8888,29.8605,29.8888,39943.0
2023-09-13 15:40:00,31.69,31.71,31.68,31.69,32777.0,29.8888,29.9077,29.8794,29.8888,32777.0
2023-09-13 15:45:00,31.68,31.7,31.67,31.68,56979.0,29.8794,29.8983,29.87,29.8794,56979.0
2023-09-13 15:50:00,31.68,31.72,31.65,31.72,169027.0,29.8794,29.9171,29.8511,29.9171,169027.0
2023-09-13 15:55:00,31.72,31.73,31.68,31.71,295260.0,29.9171,29.9266,29.8794,29.9077,295260.0
2023-09-14 09:30:00,31.9,32.02,31.85,31.97,148706.0,30.0869,30.2001,30.0397,30.1529,148706.0
2023-09-14 09:35:00,31.96,32.0,31.89,31.93,79138.0,30.1435,30.1812,30.0775,30.1152,79138.0
2023-09-14 09:40:00,31.94,31.95,31.76,31.82,137968.0,30.1246,30.1341,29.9549,30.0114,137968.0
2023-09-14 09:45:00,31.81,31.84,31.73,31.73,118613.0,30.002,30.0303,29.9266,29.9266,118613.0
2023-09-14 09:50:00,31.74,31.74,31.66,31.71,115023.0,29.936,29.936,29.8605,29.9077,115023.0
2023-09-14 09:55:00,31.7,31.74,31.67,31.7,100502.0,29.8983,29.936,29.87,29.8983,100502.0
2023-09-14 10:00:00,31.71,31.72,31.54,31.54,206791.0,29.9077,29.9171,29.7474,29.7474,206791.0
2023-09-14 10:05:00,31.55,31.66,31.54,31.64,90297.0,29.7568,29.8605,29.7474,29.8417,90297.0
2023-09-14 10:10:00,31.64,31.64,31.56,31.57,123864.0,29.8417,29.8417,29.7662,29.7756,123864.0
2023-09-14 10:15:00,31.57,31.61,31.54,31.55,136914.0,29.7756,29.8134,29.7474,29.7568,136914.0
2023-09-14 10:20:00,31.55,31.65,31.53,31.64,78657.0,29.7568,29.8511,29.7379,29.8417,78657.0
2023-09-14 10:25:00,31.64,31.65,31.58,31.65,47864.0,29.8417,29.8511,29.7851,29.8511,47864.0
2023-09-14 10:30:00,31.64,31.71,31.62,31.69,58154.0,29.8417,29.9077,29.8228,29.8888,58154.0
2023-09-14 10:35:00,31.69,31.77,31.68,31.77,105439.0,29.8888,29.9643,29.8794,29.9643,105439.0
2023-09-14 10:40:00,31.77,31.85,31.76,31.81,68252.0,29.9643,30.0397,29.9549,30.002,68252.0
2023-09-14 10:45:00,31.81,31.87,31.78,31.81,96579.0,30.002,30.0586,29.9737,30.002,96579.0
2023-09-14 10:50:00,31.81,31.82,31.77,31.81,51128.0,30.002,30.0114,29.9643,30.002,51128.0
2023-09-14 10:55:00,31.81,31.82,31.79,31.81,62192.0,30.002,30.0114,29.9831,30.002,62192.0
2023-09-14 11:00:00,31.81,31.83,31.79,31.83,117154.0,30.002,30.0209,29.9831,30.0209,117154.0
2023-09-14 11:05:00,31.83,31.87,31.82,31.87,72065.0,30.0209,30.0586,30.0114,30.0586,72065.0
2023-09-14 11:10:00,31.88,31.89,31.83,31.85,55093.0,30.068,30.0775,30.0209,30.0397,55093.0
2023-09-14 11:15:00,31.85,31.88,31.82,31.85,30227.0,30.0397,30.068,30.0114,30.0397,30227.0
2023-09-14 11:20:00,31.85,31.85,31.82,31.85,34637.0,30.0397,30.0397,30.0114,30.0397,34637.0
2023-09-14 11:25:00,31.85,31.9,31.84,31.89,52761.0,30.0397,30.0869,30.0303,30.0775,52761.0
2023-09-14 11:30:00,31.89,31.9,31.82,31.86,90235.0,30.0775,30.0869,30.0114,30.0492,90235.0
2023-09-14 11:35:00,31.85,31.85,31.8,31.81,54580.0,30.0397,30.0397,29.9926,30.002,54580.0
2023-09-14 11:40:00,31.8,31.81,31.74,31.77,84911.0,29.9926,30.002,29.936,29.9643,84911.0
2023-09-14 11:45:00,31.76,31.82,31.74,31.8,53074.0,29.9549,30.0114,29.936,29.9926,53074.0
2023-09-14 11:50:00,31.81,31.83,31.8,31.82,31184.0,30.002,30.0209,29.9926,30.0114,31184.0
2023-09-14 11:55:00,31.82,31.83,31.8,31.8,26447.0,30.0114,30.0209,29.9926,29.9926,26447.0
2023-09-14 12:00:00,31.81,31.85,31.8,31.81,50491.0,30.002,30.0397,29.9926,30.002,50491.0
2023-09-14 12:05:00,31.82,31.83,31.77,31.77,30085.0,30.0114,30.0209,29.9643,29.9643,30085.0
2023-09-14 12:10:00,31.77,31.79,31.75,31.78,55839.0,29.9643,29.9831,29.9454,29.9737,55839.0
2023-09-14 12:15:00,31.78,31.8,31.77,31.79,15151.0,29.9737,29.9926,29.9643,29.9831,15151.0
2023-09-14 12:20:00,31.79,31.82,31.78,31.8,32774.0,29.9831,30.0114,29.9737,29.9926,32774.0
2023-09-14 12:25:00,31.8,31.8,31.75,31.76,26620.0,29.9926,29.9926,29.9454,29.9549,26620.0
2023-09-14 12:30:00,31.76,31.8,31.76,31.8,27105.0,29.9549,29.9926,29.9549,29.9926,27105.0
2023-09-14 12:35:00,31.79,31.8,31.77,31.79,17065.0,29.9831,29.9926,29.9643,29.9831,17065.0
2023-09-14 12:40:00,31.79,31.8,31.76,31.77,43262.0,29.9831,29.9926,29.9549,29.9643,43262.0
2023-09-14 12:45:00,31.76,31.78,31.75,31.78,31059.0,29.9549,29.9737,29.9454,29.9737,31059.0
2023-09-14 12:50:00,31.78,31.81,31.76,31.81,37926.0,29.9737,30.002,29.9549,30.002,37926.0
2023-09-14 12:55:00,31.8,31.81,31.78,31.81,37918.0,29.9926,30.002,29.9737,30.002,37918.0
2023-09-14 13:00:00,31.8,31.81,31.8,31.81,26342.0,29.9926,30.002,29.9926,30.002,26342.0
2023-09-14 13:05:00,31.8,31.82,31.78,31.79,22069.0,29.9926,30.0114,29.9737,29.9831,22069.0
2023-09-14 13:10:00,31.8,31.81,31.78,31.79,38433.0,29.9926,30.002,29.9737,29.9831,38433.0
2023-09-14 13:15:00,31.79,31.8,31.78,31.79,16401.0,29.9831,29.9926,29.9737,29.9831,16401.0
2023-09-14 13:20:00,31.79,31.81,31.76,31.77,52980.0,29.9831,30.002,29.9549,29.9643,52980.0
2023-09-14 13:25:00,31.77,31.79,31.76,31.78,30936.0,29.9643,29.9831,29.9549,29.9737,30936.0
2023-09-14 13:30:00,31.79,31.81,31.78,31.81,33422.0,29.9831,30.002,29.9737,30.002,33422.0
2023-09-14 13:35:00,31.81,31.82,31.79,31.81,32272.0,30.002,30.0114,29.9831,30.002,32272.0
2023-09-14 13:40:00,31.8,31.81,31.79,31.8,29901.0,29.9926,30.002,29.9831,29.9926,29901.0
2023-09-14 13:45:00,31.79,31.79,31.75,31.76,29508.0,29.9831,29.9831,29.9454,29.9549,29508.0
2023-09-14 13:50:00,31.76,31.76,31.73,31.74,32710.0,29.9549,29.9549,29.9266,29.936,32710.0
2023-09-14 13:55:00,31.74,31.75,31.73,31.73,11235.0,29.936,29.9454,29.9266,29.9266,11235.0
2023-09-14 14:00:00,31.73,31.75,31.72,31.72,35504.0,29.9266,29.9454,29.9171,29.9171,35504.0
2023-09-14 14:05:00,31.72,31.75,31.72,31.75,32424.0,29.9171,29.9454,29.9171,29.9454,32424.0
2023-09-14 14:10:00,31.75,31.75,31.73,31.75,15291.0,29.9454,29.9454,29.9266,29.9454,15291.0
2023-09-14 14:15:00,31.74,31.75,31.71,31.74,64045.0,29.936,29.9454,29.9077,29.936,64045.0
2023-09-14 14:20:00,31.74,31.76,31.73,31.75,31066.0,29.936,29.9549,29.9266,29.9454,31066.0
2023-09-14 14:25:00,31.75,31.78,31.74,31.77,17584.0,29.9454,29.9737,29.936,29.9643,17584.0
2023-09-14 14:30:00,31.76,31.77,31.75,31.76,20280.0,29.9549,29.9643,29.9454,29.9549,20280.0
2023-09-14 14:35:00,31.76,31.77,31.75,31.76,27746.0,29.9549,29.9643,29.9454,29.9549,27746.0
2023-09-14 14:40:00,31.76,31.8,31.76,31.8,31663.0,29.9549,29.9926,29.9549,29.9926,31663.0
2023-09-14 14:45:00,31.79,31.79,31.76,31.78,20473.0,29.9831,29.9831,29.9549,29.9737,20473.0
2023-09-14 14:50:00,31.78,31.78,31.75,31.77,23718.0,29.9737,29.9737,29.9454,29.9643,23718.0
2023-09-14 14:55:00,31.77,31.77,31.76,31.76,15309.0,29.9643,29.9643,29.9549,29.9549,15309.0
2023-09-14 15:00:00,31.77,31.79,31.76,31.78,40213.0,29.9643,29.9831,29.9549,29.9737,40213.0
2023-09-14 15:05:00,31.78,31.8,31.77,31.8,27283.0,29.9737,29.9926,29.9643,29.9926,27283.0
2023-09-14 15:10:00,31.8,31.8,31.77,31.79,27075.0,29.9926,29.9926,29.9643,29.9831,27075.0
2023-09-14 15:15:00,31.78,31.79,31.77,31.77,27639.0,29.9737,29.9831,29.9643,29.9643,27639.0
2023-09-14 15:20:00,31.77,31.79,31.76,31.77,65032.0,29.9643,29.9831,29.9549,29.9643,65032.0
2023-09-14 15:25:00,31.79,31.8,31.76,31.78,50245.0,29.9831,29.9926,29.9549,29.9737,50245.0
2023-09-14 15:30:00,31.78,31.78,31.75,31.76,45452.0,29.9737,29.9737,29.9454,29.9549,45452.0
2023-09-14 15:35:00,31.75,31.76,31.74,31.75,65817.0,29.9454,29.9549,29.936,29.9454,65817.0
2023-09-14 15:40:00,31.75,31.77,31.75,31.76,59750.0,29.9454,29.9643,29.9454,29.9549,59750.0
2023-09-14 15:45:00,31.75,31.77,31.72,31.74,92290.0,29.9454,29.9643,29.9171,29.936,92290.0
2023-09-14 15:50:00,31.74,31.76,31.72,31.72,130593.0,29.936,29.9549,29.9171,29.9171,130593.0
2023-09-14 15:55:00,31.73,31.73,31.69,31.7,234121.0,29.9266,29.9266,29.8888,29.8983,234121.0
2023-09-15 09:30:00,31.77,31.84,31.6,31.81,610842.0,29.9643,30.0303,29.8039,30.002,610842.0
2023-09-15 09:35:00,31.79,31.82,31.75,31.77,54876.0,29.9831,30.0114,29.9454,29.9643,54876.0
2023-09-15 09:40:00,31.77,31.77,31.65,31.68,65695.0,29.9643,29.9643,29.8511,29.8794,65695.0
2023-09-15 09:45:00,31.69,31.69,31.47,31.47,146952.0,29.8888,29.8888,29.6813,29.6813,146952.0
2023-09-15 09:50:00,31.47,31.55,31.44,31.51,337279.0,29.6813,29.7568,29.653,29.7191,337279.0
2023-09-15 09:55:00,31.51,31.55,31.47,31.55,89794.0,29.7191,29.7568,29.6813,29.7568,89794.0
2023-09-15 10:00:00,31.55,31.65,31.54,31.6,214639.0,29.7568,29.8511,29.7474,29.8039,214639.0
2023-09-15 10:05:00,31.6,31.64,31.57,31.62,93682.0,29.8039,29.8417,29.7756,29.8228,93682.0
2023-09-15 10:10:00,31.63,31.63,31.56,31.58,59344.0,29.8322,29.8322,29.7662,29.7851,59344.0
2023-09-15 10:15:00,31.58,31.6,31.54,31.58,74001.0,29.7851,29.8039,29.7474,29.7851,74001.0
2023-09-15 10:20:00,31.59,31.61,31.56,31.58,31224.0,29.7945,29.8134,29.7662,29.7851,31224.0
2023-09-15 10:25:00,31.59,31.59,31.54,31.55,55960.0,29.7945,29.7945,29.7474,29.7568,55960.0
2023-09-15 10:30:00,31.56,31.6,31.52,31.54,67571.0,29.7662,29.8039,29.7285,29.7474,67571.0
2023-09-15 10:35:00,31.53,31.56,31.51,31.55,38490.0,29.7379,29.7662,29.7191,29.7568,38490.0
2023-09-15 10:40:00,31.54,31.55,31.51,31.53,67519.0,29.7474,29.7568,29.7191,29.7379,67519.0
2023-09-15 10:45:00,31.53,31.55,31.5,31.5,141386.0,29.7379,29.7568,29.7096,29.7096,141386.0
2023-09-15 10:50:00,31.5,31.52,31.47,31.52,151953.0,29.7096,29.7285,29.6813,29.7285,151953.0
2023-09-15 10:55:00,31.51,31.53,31.48,31.5,37982.0,29.7191,29.7379,29.6908,29.7096,37982.0
2023-09-15 11:00:00,31.49,31.51,31.48,31.49,113008.0,29.7002,29.7191,29.6908,29.7002,113008.0
2023-09-15 11:05:00,31.49,31.53,31.48,31.53,60627.0,29.7002,29.7379,29.6908,29.7379,60627.0
2023-09-15 11:10:00,31.53,31.56,31.53,31.54,65958.0,29.7379,29.7662,29.7379,29.7474,65958.0
2023-09-15 11:15:00,31.54,31.59,31.53,31.57,88750.0,29.7474,29.7945,29.7379,29.7756,88750.0
2023-09-15 11:20:00,31.57,31.58,31.54,31.56,47625.0,29.7756,29.7851,29.7474,29.7662,47625.0
2023-09-15 11:25:00,31.57,31.59,31.54,31.56,54039.0,29.7756,29.7945,29.7474,29.7662,54039.0
2023-09-15 11:30:00,31.56,31.56,31.51,31.52,45615.0,29.7662,29.7662,29.7191,29.7285,45615.0
2023-09-15 11:35:00,31.51,31.56,31.51,31.54,115284.0,29.7191,29.7662,29.7191,29.7474,115284.0
2023-09-15 11:40:00,31.54,31.54,31.51,31.53,25402.0,29.7474,29.7474,29.7191,29.7379,25402.0
2023-09-15 11:45:00,31.52,31.56,31.51,31.55,34984.0,29.7285,29.7662,29.7191,29.7568,34984.0
2023-09-15 11:50:00,31.55,31.58,31.52,31.57,68364.0,29.7568,29.7851,29.7285,29.7756,68364.0
2023-09-15 11:55:00,31.57,31.6,31.56,31.59,40002.0,29.7756,29.8039,29.7662,29.7945,40002.0
2023-09-15 12:00:00,31.59,31.6,31.58,31.59,17932.0,29.7945,29.8039,29.7851,29.7945,17932.0
2023-09-15 12:05:00,31.59,31.59,31.56,31.56,32867.0,29.7945,29.7945,29.7662,29.7662,32867.0
2023-09-15 12:10:00,31.57,31.58,31.55,31.57,44465.0,29.7756,29.7851,29.7568,29.7756,44465.0
2023-09-15 12:15:00,31.57,31.57,31.53,31.56,42220.0,29.7756,29.7756,29.7379,29.7662,42220.0
2023-09-15 12:20:00,31.56,31.56,31.53,31.54,13420.0,29.7662,29.7662,29.7379,29.7474,13420.0
2023-09-15 12:25:00,31.53,31.55,31.52,31.55,17180.0,29.7379,29.7568,29.7285,29.7568,17180.0
2023-09-15 12:30:00,31.55,31.57,31.54,31.56,22631.0,29.7568,29.7756,29.7474,29.7662,22631.0
2023-09-15 12:35:00,31.55,31.58,31.54,31.56,41647.0,29.7568,29.7851,29.7474,29.7662,41647.0
2023-09-15 12:40:00,31.55,31.58,31.54,31.57,28901.0,29.7568,29.7851,29.7474,29.7756,28901.0
2023-09-15 12:45:00,31.56,31.57,31.53,31.56,38431.0,29.7662,29.7756,29.7379,29.7662,38431.0
2023-09-15 12:50:00,31.56,31.57,31.55,31.56,8915.0,29.7662,29.7756,29.7568,29.7662,8915.0
2023-09-15 12:55:00,31.55,31.58,31.54,31.58,76249.0,29.7568,29.7851,29.7474,29.7851,76249.0
2023-09-15 13:00:00,31.57,31.58,31.51,31.51,47136.0,29.7756,29.7851,29.7191,29.7191,47136.0
2023-09-15 13:05:00,31.52,31.52,31.5,31.51,38042.0,29.7285,29.7285,29.7096,29.7191,38042.0
2023-09-15 13:10:00,31.51,31.52,31.49,31.5,41549.0,29.7191,29.7285,29.7002,29.7096,41549.0
2023-09-15 13:15:00,31.51,31.51,31.49,31.5,18488.0,29.7191,29.7191,29.7002,29.7096,18488.0
2023-09-15 13:20:00,31.5,31.52,31.49,31.5,37813.0,29.7096,29.7285,29.7002,29.7096,37813.0
2023-09-15 13:25:00,31.49,31.52,31.49,31.51,23218.0,29.7002,29.7285,29.7002,29.7191,23218.0
2023-09-15 13:30:00,31.51,31.53,31.48,31.51,48711.0,29.7191,29.7379,29.6908,29.7191,48711.0
2023-09-15 13:35:00,31.52,31.52,31.5,31.52,38938.0,29.7285,29.7285,29.7096,29.7285,38938.0
2023-09-15 13:40:00,31.52,31.53,31.51,31.52,19732.0,29.7285,29.7379,29.7191,29.7285,19732.0
2023-09-15 13:45:00,31.52,31.53,31.51,31.52,19693.0,29.7285,29.7379,29.7191,29.7285,19693.0
2023-09-15 13:50:00,31.52,31.53,31.51,31.53,8096.0,29.7285,29.7379,29.7191,29.7379,8096.0
2023-09-15 13:55:00,31.53,31.53,31.51,31.52,9540.0,29.7379,29.7379,29.7191,29.7285,9540.0
2023-09-15 14:00:00,31.53,31.53,31.51,31.52,36400.0,29.7379,29.7379,29.7191,29.7285,36400.0
2023-09-15 14:05:00,31.51,31.52,31.5,31.51,20285.0,29.7191,29.7285,29.7096,29.7191,20285.0
2023-09-15 14:10:00,31.51,31.54,31.51,31.53,37822.0,29.7191,29.7474,29.7191,29.7379,37822.0
2023-09-15 14:15:00,31.52,31.53,31.51,31.53,18530.0,29.7285,29.7379,29.7191,29.7379,18530.0
2023-09-15 14:20:00,31.53,31.53,31.5,31.51,24872.0,29.7379,29.7379,29.7096,29.7191,24872.0
2023-09-15 14:25:00,31.51,31.53,31.5,31.52,54540.0,29.7191,29.7379,29.7096,29.7285,54540.0
2023-09-15 14:30:00,31.52,31.58,31.51,31.56,78114.0,29.7285,29.7851,29.7191,29.7662,78114.0
2023-09-15 14:35:00,31.56,31.57,31.55,31.56,53029.0,29.7662,29.7756,29.7568,29.7662,53029.0
2023-09-15 14:40:00,31.57,31.57,31.55,31.56,16566.0,29.7756,29.7756,29.7568,29.7662,16566.0
2023-09-15 14:45:00,31.56,31.57,31.54,31.56,39030.0,29.7662,29.7756,29.7474,29.7662,39030.0
2023-09-15 14:50:00,31.57,31.58,31.54,31.55,26429.0,29.7756,29.7851,29.7474,29.7568,26429.0
2023-09-15 14:55:00,31.54,31.55,31.54,31.55,29289.0,29.7474,29.7568,29.7474,29.7568,29289.0
2023-09-15 15:00:00,31.54,31.54,31.51,31.53,58126.0,29.7474,29.7474,29.7191,29.7379,58126.0
2023-09-15 15:05:00,31.54,31.55,31.51,31.52,42620.0,29.7474,29.7568,29.7191,29.7285,42620.0
2023-09-15 15:10:00,31.52,31.55,31.52,31.55,30128.0,29.7285,29.7568,29.7285,29.7568,30128.0
2023-09-15 15:15:00,31.55,31.56,31.52,31.55,75750.0,29.7568,29.7662,29.7285,29.7568,75750.0
2023-09-15 15:20:00,31.56,31.56,31.54,31.54,45793.0,29.7662,29.7662,29.7474,29.7474,45793.0
2023-09-15 15:25:00,31.55,31.56,31.53,31.54,63839.0,29.7568,29.7662,29.7379,29.7474,63839.0
2023-09-15 15:30:00,31.55,31.56,31.53,31.56,83087.0,29.7568,29.7662,29.7379,29.7662,83087.0
2023-09-15 15:35:00,31.56,31.57,31.54,31.54,61580.0,29.7662,29.7756,29.7474,29.7474,61580.0
2023-09-15 15:40:00,31.54,31.55,31.53,31.54,93837.0,29.7474,29.7568,29.7379,29.7474,93837.0
2023-09-15 15:45:00,31.53,31.54,31.51,31.53,119702.0,29.7379,29.7474,29.7191,29.7379,119702.0
2023-09-15 15:50:00,31.54,31.6,31.53,31.59,266579.0,29.7474,29.8039,29.7379,29.7945,266579.0
2023-09-15 15:55:00,31.58,31.6,31.53,31.57,415578.0,29.7851,29.8039,29.7379,29.7756,415578.0
2023-09-18 09:30:00,31.08,31.08,30.8,30.87,423924.0,29.3135,29.3135,29.0494,29.1154,423924.0
2023-09-18 09:35:00,30.87,30.95,30.78,30.84,249718.0,29.1154,29.1909,29.0306,29.0871,249718.0
2023-09-18 09:40:00,30.84,30.86,30.75,30.79,162017.0,29.0871,29.106,29.0023,29.04,162017.0
2023-09-18 09:45:00,30.79,30.83,30.7,30.74,178844.0,29.04,29.0777,28.9551,28.9928,178844.0
2023-09-18 09:50:00,30.74,30.88,30.73,30.85,350203.0,28.9928,29.1249,28.9834,29.0966,350203.0
2023-09-18 09:55:00,30.84,30.85,30.8,30.84,108406.0,29.0871,29.0966,29.0494,29.0871,108406.0
2023-09-18 10:00:00,30.83,30.96,30.83,30.96,185641.0,29.0777,29.2003,29.0777,29.2003,185641.0
2023-09-18 10:05:00,30.96,30.99,30.85,30.91,198461.0,29.2003,29.2286,29.0966,29.1532,198461.0
2023-09-18 10:10:00,30.91,31.05,30.9,31.0,133218.0,29.1532,29.2852,29.1437,29.238,133218.0
2023-09-18 10:15:00,31.0,31.05,30.98,30.99,109233.0,29.238,29.2852,29.2192,29.2286,109233.0
2023-09-18 10:20:00,30.99,31.11,30.98,31.07,118866.0,29.2286,29.3418,29.2192,29.3041,118866.0
2023-09-18 10:25:00,31.07,31.09,31.01,31.03,110542.0,29.3041,29.3229,29.2475,29.2663,110542.0
2023-09-18 10:30:00,31.04,31.08,31.03,31.08,95277.0,29.2758,29.3135,29.2663,29.3135,95277.0
2023-09-18 10:35:00,31.08,31.1,30.95,30.97,86539.0,29.3135,29.3324,29.1909,29.2098,86539.0
2023-09-18 10:40:00,30.96,31.0,30.95,30.96,32291.0,29.2003,29.238,29.1909,29.2003,32291.0
2023-09-18 10:45:00,30.95,30.98,30.95,30.97,63713.0,29.1909,29.2192,29.1909,29.2098,63713.0
2023-09-18 10:50:00,30.98,31.0,30.92,30.94,139121.0,29.2192,29.238,29.1626,29.1815,139121.0
2023-09-18 10:55:00,30.93,30.95,30.9,30.91,116813.0,29.172,29.1909,29.1437,29.1532,116813.0
2023-09-18 11:00:00,30.91,30.94,30.89,30.92,79366.0,29.1532,29.1815,29.1343,29.1626,79366.0
2023-09-18 11:05:00,30.93,30.95,30.9,30.94,126446.0,29.172,29.1909,29.1437,29.1815,126446.0
2023-09-18 11:10:00,30.94,30.98,30.93,30.98,79600.0,29.1815,29.2192,29.172,29.2192,79600.0
2023-09-18 11:15:00,30.98,31.07,30.97,31.03,80754.0,29.2192,29.3041,29.2098,29.2663,80754.0
2023-09-18 11:20:00,31.03,31.04,31.01,31.03,68209.0,29.2663,29.2758,29.2475,29.2663,68209.0
2023-09-18 11:25:00,31.03,31.06,31.02,31.05,48058.0,29.2663,29.2946,29.2569,29.2852,48058.0
2023-09-18 11:30:00,31.05,31.11,31.04,31.1,90975.0,29.2852,29.3418,29.2758,29.3324,90975.0
2023-09-18 11:35:00,31.1,31.11,31.08,31.11,61081.0,29.3324,29.3418,29.3135,29.3418,61081.0
2023-09-18 11:40:00,31.11,31.15,31.1,31.1,72934.0,29.3418,29.3795,29.3324,29.3324,72934.0
2023-09-18 11:45:00,31.11,31.11,31.08,31.1,23092.0,29.3418,29.3418,29.3135,29.3324,23092.0
2023-09-18 11:50:00,31.1,31.11,31.04,31.04,49126.0,29.3324,29.3418,29.2758,29.2758,49126.0
2023-09-18 11:55:00,31.04,31.05,31.0,31.03,56251.0,29.2758,29.2852,29.238,29.2663,56251.0
2023-09-18 12:00:00,31.03,31.04,31.0,31.01,30613.0,29.2663,29.2758,29.238,29.2475,30613.0
2023-09-18 12:05:00,31.01,31.02,31.0,31.01,28059.0,29.2475,29.2569,29.238,29.2475,28059.0
2023-09-18 12:10:00,31.01,31.01,30.97,31.0,44580.0,29.2475,29.2475,29.2098,29.238,44580.0
2023-09-18 12:15:00,31.0,31.0,30.98,30.99,24837.0,29.238,29.238,29.2192,29.2286,24837.0
2023-09-18 12:20:00,30.99,30.99,30.96,30.98,62122.0,29.2286,29.2286,29.2003,29.2192,62122.0
2023-09-18 12:25:00,30.99,31.0,30.96,30.99,52779.0,29.2286,29.238,29.2003,29.2286,52779.0
2023-09-18 12:30:00,30.99,31.02,30.97,30.99,45929.0,29.2286,29.2569,29.2098,29.2286,45929.0
2023-09-18 12:35:00,30.99,31.0,30.97,31.0,31720.0,29.2286,29.238,29.2098,29.238,31720.0
2023-09-18 12:40:00,31.0,31.03,30.99,31.03,48396.0,29.238,29.2663,29.2286,29.2663,48396.0
2023-09-18 12:45:00,31.03,31.05,31.02,31.04,36580.0,29.2663,29.2852,29.2569,29.2758,36580.0
2023-09-18 12:50:00,31.04,31.05,31.01,31.02,32935.0,29.2758,29.2852,29.2475,29.2569,32935.0
2023-09-18 12:55:00,31.02,31.04,31.0,31.03,23488.0,29.2569,29.2758,29.238,29.2663,23488.0
2023-09-18 13:00:00,31.03,31.07,31.02,31.07,43060.0,29.2663,29.3041,29.2569,29.3041,43060.0
2023-09-18 13:05:00,31.07,31.09,31.06,31.08,68806.0,29.3041,29.3229,29.2946,29.3135,68806.0
2023-09-18 13:10:00,31.07,31.08,31.05,31.06,40512.0,29.3041,29.3135,29.2852,29.2946,40512.0
2023-09-18 13:15:00,31.06,31.06,31.02,31.03,86621.0,29.2946,29.2946,29.2569,29.2663,86621.0
2023-09-18 13:20:00,31.03,31.05,31.02,31.05,31022.0,29.2663,29.2852,29.2569,29.2852,31022.0
2023-09-18 13:25:00,31.04,31.05,31.04,31.04,15768.0,29.2758,29.2852,29.2758,29.2758,15768.0
2023-09-18 13:30:00,31.04,31.05,31.02,31.05,20634.0,29.2758,29.2852,29.2569,29.2852,20634.0
2023-09-18 13:35:00,31.05,31.05,31.02,31.03,26304.0,29.2852,29.2852,29.2569,29.2663,26304.0
2023-09-18 13:40:00,31.04,31.04,31.01,31.04,25866.0,29.2758,29.2758,29.2475,29.2758,25866.0
2023-09-18 13:45:00,31.04,31.04,31.02,31.02,25901.0,29.2758,29.2758,29.2569,29.2569,25901.0
2023-09-18 13:50:00,31.02,31.03,31.0,31.01,47827.0,29.2569,29.2663,29.238,29.2475,47827.0
2023-09-18 13:55:00,31.01,31.02,31.0,31.01,19145.0,29.2475,29.2569,29.238,29.2475,19145.0
2023-09-18 14:00:00,31.02,31.02,31.0,31.01,38431.0,29.2569,29.2569,29.238,29.2475,38431.0
2023-09-18 14:05:00,31.0,31.01,30.99,31.0,31539.0,29.238,29.2475,29.2286,29.238,31539.0
2023-09-18 14:10:00,31.0,31.04,31.0,31.03,36851.0,29.238,29.2758,29.238,29.2663,36851.0
2023-09-18 14:15:00,31.03,31.06,31.02,31.04,56306.0,29.2663,29.2946,29.2569,29.2758,56306.0
2023-09-18 14:20:00,31.05,31.06,31.03,31.05,35663.0,29.2852,29.2946,29.2663,29.2852,35663.0
2023-09-18 14:25:00,31.05,31.1,31.05,31.08,33147.0,29.2852,29.3324,29.2852,29.3135,33147.0
2023-09-18 14:30:00,31.08,31.09,31.07,31.09,16268.0,29.3135,29.3229,29.3041,29.3229,16268.0
2023-09-18 14:35:00,31.09,31.09,31.07,31.08,16383.0,29.3229,29.3229,29.3041,29.3135,16383.0
2023-09-18 14:40:00,31.07,31.09,31.05,31.09,54190.0,29.3041,29.3229,29.2852,29.3229,54190.0
2023-09-18 14:45:00,31.09,31.1,31.07,31.08,21548.0,29.3229,29.3324,29.3041,29.3135,21548.0
2023-09-18 14:50:00,31.08,31.09,31.04,31.05,75689.0,29.3135,29.3229,29.2758,29.2852,75689.0
2023-09-18 14:55:00,31.05,31.1,31.05,31.1,61210.0,29.2852,29.3324,29.2852,29.3324,61210.0
2023-09-18 15:00:00,31.09,31.11,31.07,31.11,98430.0,29.3229,29.3418,29.3041,29.3418,98430.0
2023-09-18 15:05:00,31.1,31.14,31.1,31.12,65495.0,29.3324,29.3701,29.3324,29.3512,65495.0
2023-09-18 15:10:00,31.12,31.13,31.1,31.12,57117.0,29.3512,29.3607,29.3324,29.3512,57117.0
2023-09-18 15:15:00,31.13,31.14,31.1,31.12,79389.0,29.3607,29.3701,29.3324,29.3512,79389.0
2023-09-18 15:20:00,31.11,31.12,31.09,31.1,27487.0,29.3418,29.3512,29.3229,29.3324,27487.0
2023-09-18 15:25:00,31.1,31.11,31.09,31.1,23201.0,29.3324,29.3418,29.3229,29.3324,23201.0
2023-09-18 15:30:00,31.1,31.11,31.09,31.11,79916.0,29.3324,29.3418,29.3229,29.3418,79916.0
2023-09-18 15:35:00,31.11,31.14,31.1,31.14,64190.0,29.3418,29.3701,29.3324,29.3701,64190.0
2023-09-18 15:40:00,31.14,31.17,31.13,31.15,69555.0,29.3701,29.3984,29.3607,29.3795,69555.0
2023-09-18 15:45:00,31.15,31.17,31.13,31.16,139788.0,29.3795,29.3984,29.3607,29.389,139788.0
2023-09-18 15:50:00,31.15,31.16,31.11,31.13,173140.0,29.3795,29.389,29.3418,29.3607,173140.0
2023-09-18 15:55:00,31.13,31.14,31.11,31.12,304432.0,29.3607,29.3701,29.3418,29.3512,304432.0
2023-09-19 09:30:00,30.6,30.65,30.48,30.65,274863.0,28.8608,28.9079,28.7476,28.9079,274863.0
2023-09-19 09:35:00,30.65,30.76,30.6,30.73,210361.0,28.9079,29.0117,28.8608,28.9834,210361.0
2023-09-19 09:40:00,30.73,30.79,30.6,30.65,350079.0,28.9834,29.04,28.8608,28.9079,350079.0
2023-09-19 09:45:00,30.66,30.72,30.65,30.71,104994.0,28.9174,28.974,28.9079,28.9645,104994.0
2023-09-19 09:50:00,30.71,30.75,30.64,30.72,209869.0,28.9645,29.0023,28.8985,28.974,209869.0
2023-09-19 09:55:00,30.73,30.74,30.61,30.63,285174.0,28.9834,28.9928,28.8702,28.8891,285174.0
2023-09-19 10:00:00,30.64,30.65,30.55,30.59,208749.0,28.8985,28.9079,28.8136,28.8514,208749.0
2023-09-19 10:05:00,30.59,30.63,30.55,30.61,92597.0,28.8514,28.8891,28.8136,28.8702,92597.0
2023-09-19 10:10:00,30.62,30.66,30.59,30.62,85850.0,28.8796,28.9174,28.8514,28.8796,85850.0
2023-09-19 10:15:00,30.62,30.64,30.55,30.55,139626.0,28.8796,28.8985,28.8136,28.8136,139626.0
2023-09-19 10:20:00,30.55,30.7,30.54,30.56,932271.0,28.8136,28.9551,28.8042,28.8231,932271.0
2023-09-19 10:25:00,30.56,30.61,30.55,30.59,147516.0,28.8231,28.8702,28.8136,28.8514,147516.0
2023-09-19 10:30:00,30.58,30.6,30.54,30.59,145992.0,28.8419,28.8608,28.8042,28.8514,145992.0
2023-09-19 10:35:00,30.58,30.61,30.53,30.55,152453.0,28.8419,28.8702,28.7948,28.8136,152453.0
2023-09-19 10:40:00,30.55,30.58,30.53,30.57,59962.0,28.8136,28.8419,28.7948,28.8325,59962.0
2023-09-19 10:45:00,30.56,30.59,30.55,30.56,54388.0,28.8231,28.8514,28.8136,28.8231,54388.0
2023-09-19 10:50:00,30.56,30.57,30.54,30.56,40922.0,28.8231,28.8325,28.8042,28.8231,40922.0
2023-09-19 10:55:00,30.57,30.57,30.55,30.55,42270.0,28.8325,28.8325,28.8136,28.8136,42270.0
2023-09-19 11:00:00,30.55,30.56,30.52,30.54,103546.0,28.8136,28.8231,28.7853,28.8042,103546.0
2023-09-19 11:05:00,30.54,30.57,30.53,30.54,90637.0,28.8042,28.8325,28.7948,28.8042,90637.0
2023-09-19 11:10:00,30.55,30.57,30.52,30.55,186991.0,28.8136,28.8325,28.7853,28.8136,186991.0
2023-09-19 11:15:00,30.55,30.56,30.52,30.54,83398.0,28.8136,28.8231,28.7853,28.8042,83398.0
2023-09-19 11:20:00,30.54,30.54,30.51,30.52,67612.0,28.8042,28.8042,28.7759,28.7853,67612.0
2023-09-19 11:25:00,30.52,30.53,30.5,30.52,130561.0,28.7853,28.7948,28.7665,28.7853,130561.0
2023-09-19 11:30:00,30.52,30.55,30.51,30.54,142159.0,28.7853,28.8136,28.7759,28.8042,142159.0
2023-09-19 11:35:00,30.54,30.54,30.49,30.5,194601.0,28.8042,28.8042,28.757,28.7665,194601.0
2023-09-19 11:40:00,30.5,30.51,30.48,30.49,88739.0,28.7665,28.7759,28.7476,28.757,88739.0
2023-09-19 11:45:00,30.49,30.54,30.49,30.54,79141.0,28.757,28.8042,28.757,28.8042,79141.0
2023-09-19 11:50:00,30.53,30.55,30.51,30.54,55246.0,28.7948,28.8136,28.7759,28.8042,55246.0
2023-09-19 11:55:00,30.54,30.59,30.54,30.57,79146.0,28.8042,28.8514,28.8042,28.8325,79146.0
2023-09-19 12:00:00,30.58,30.58,30.54,30.54,53805.0,28.8419,28.8419,28.8042,28.8042,53805.0
2023-09-19 12:05:00,30.54,30.56,30.52,30.55,35874.0,28.8042,28.8231,28.7853,28.8136,35874.0
2023-09-19 12:10:00,30.55,30.55,30.52,30.53,30250.0,28.8136,28.8136,28.7853,28.7948,30250.0
2023-09-19 12:15:00,30.54,30.54,30.51,30.52,35068.0,28.8042,28.8042,28.7759,28.7853,35068.0
2023-09-19 12:20:00,30.52,30.53,30.49,30.49,82689.0,28.7853,28.7948,28.757,28.757,82689.0
2023-09-19 12:25:00,30.49,30.5,30.48,30.5,54524.0,28.757,28.7665,28.7476,28.7665,54524.0
2023-09-19 12:30:00,30.49,30.5,30.43,30.43,93871.0,28.757,28.7665,28.7004,28.7004,93871.0
2023-09-19 12:35:00,30.43,30.47,30.41,30.45,91145.0,28.7004,28.7382,28.6816,28.7193,91145.0
2023-09-19 12:40:00,30.45,30.47,30.44,30.46,55586.0,28.7193,28.7382,28.7099,28.7287,55586.0
2023-09-19 12:45:00,30.46,30.47,30.44,30.45,119504.0,28.7287,28.7382,28.7099,28.7193,119504.0
2023-09-19 12:50:00,30.45,30.48,30.45,30.47,25832.0,28.7193,28.7476,28.7193,28.7382,25832.0
2023-09-19 12:55:00,30.47,30.51,30.47,30.51,45634.0,28.7382,28.7759,28.7382,28.7759,45634.0
2023-09-19 13:00:00,30.5,30.56,30.49,30.56,62359.0,28.7665,28.8231,28.757,28.8231,62359.0
2023-09-19 13:05:00,30.55,30.57,30.54,30.55,61958.0,28.8136,28.8325,28.8042,28.8136,61958.0
2023-09-19 13:10:00,30.54,30.57,30.52,30.55,59595.0,28.8042,28.8325,28.7853,28.8136,59595.0
2023-09-19 13:15:00,30.55,30.58,30.55,30.58,71180.0,28.8136,28.8419,28.8136,28.8419,71180.0
2023-09-19 13:20:00,30.58,30.6,30.57,30.58,51878.0,28.8419,28.8608,28.8325,28.8419,51878.0
2023-09-19 13:25:00,30.58,30.59,30.57,30.57,19561.0,28.8419,28.8514,28.8325,28.8325,19561.0
2023-09-19 13:30:00,30.58,30.61,30.57,30.6,62524.0,28.8419,28.8702,28.8325,28.8608,62524.0
2023-09-19 13:35:00,30.6,30.6,30.58,30.58,22648.0,28.8608,28.8608,28.8419,28.8419,22648.0
2023-09-19 13:40:00,30.58,30.6,30.58,30.59,22781.0,28.8419,28.8608,28.8419,28.8514,22781.0
2023-09-19 13:45:00,30.58,30.63,30.58,30.6,33315.0,28.8419,28.8891,28.8419,28.8608,33315.0
2023-09-19 13:50:00,30.61,30.62,30.59,30.61,24833.0,28.8702,28.8796,28.8514,28.8702,24833.0
2023-09-19 13:55:00,30.61,30.63,30.61,30.62,31183.0,28.8702,28.8891,28.8702,28.8796,31183.0
2023-09-19 14:00:00,30.61,30.64,30.6,30.61,43436.0,28.8702,28.8985,28.8608,28.8702,43436.0
2023-09-19 14:05:00,30.61,30.64,30.6,30.63,35669.0,28.8702,28.8985,28.8608,28.8891,35669.0
2023-09-19 14:10:00,30.62,30.64,30.61,30.61,29695.0,28.8796,28.8985,28.8702,28.8702,29695.0
2023-09-19 14:15:00,30.61,30.63,30.61,30.62,39902.0,28.8702,28.8891,28.8702,28.8796,39902.0
2023-09-19 14:20:00,30.62,30.64,30.62,30.64,81486.0,28.8796,28.8985,28.8796,28.8985,81486.0
2023-09-19 14:25:00,30.64,30.68,30.63,30.66,59290.0,28.8985,28.9362,28.8891,28.9174,59290.0
2023-09-19 14:30:00,30.66,30.7,30.65,30.69,48856.0,28.9174,28.9551,28.9079,28.9457,48856.0
2023-09-19 14:35:00,30.69,30.77,30.68,30.76,88415.0,28.9457,29.0211,28.9362,29.0117,88415.0
2023-09-19 14:40:00,30.75,30.77,30.74,30.76,43246.0,29.0023,29.0211,28.9928,29.0117,43246.0
2023-09-19 14:45:00,30.76,30.76,30.71,30.71,32531.0,29.0117,29.0117,28.9645,28.9645,32531.0
2023-09-19 14:50:00,30.71,30.72,30.68,30.71,53633.0,28.9645,28.974,28.9362,28.9645,53633.0
2023-09-19 14:55:00,30.71,30.72,30.69,30.7,47014.0,28.9645,28.974,28.9457,28.9551,47014.0
2023-09-19 15:00:00,30.7,30.7,30.68,30.7,40900.0,28.9551,28.9551,28.9362,28.9551,40900.0
2023-09-19 15:05:00,30.7,30.7,30.68,30.69,36372.0,28.9551,28.9551,28.9362,28.9457,36372.0
2023-09-19 15:10:00,30.68,30.7,30.66,30.68,52674.0,28.9362,28.9551,28.9174,28.9362,52674.0
2023-09-19 15:15:00,30.68,30.69,30.66,30.67,68024.0,28.9362,28.9457,28.9174,28.9268,68024.0
2023-09-19 15:20:00,30.66,30.69,30.65,30.69,46935.0,28.9174,28.9457,28.9079,28.9457,46935.0
2023-09-19 15:25:00,30.68,30.7,30.67,30.69,79924.0,28.9362,28.9551,28.9268,28.9457,79924.0
2023-09-19 15:30:00,30.69,30.71,30.68,30.7,65538.0,28.9457,28.9645,28.9362,28.9551,65538.0
2023-09-19 15:35:00,30.7,30.71,30.66,30.67,112016.0,28.9551,28.9645,28.9174,28.9268,112016.0
2023-09-19 15:40:00,30.66,30.68,30.66,30.68,86334.0,28.9174,28.9362,28.9174,28.9362,86334.0
2023-09-19 15:45:00,30.68,30.73,30.67,30.69,193438.0,28.9362,28.9834,28.9268,28.9457,193438.0
2023-09-19 15:50:00,30.68,30.69,30.64,30.65,197588.0,28.9362,28.9457,28.8985,28.9079,197588.0
2023-09-19 15:55:00,30.65,30.68,30.61,30.63,445432.0,28.9079,28.9362,28.8702,28.8891,445432.0
2023-09-20 09:30:00,30.32,30.67,30.32,30.64,311298.0,28.5967,28.9268,28.5967,28.8985,311298.0
2023-09-20 09:35:00,30.65,30.73,30.54,30.68,196338.0,28.9079,28.9834,28.8042,28.9362,196338.0
2023-09-20 09:40:00,30.68,30.76,30.64,30.7,147827.0,28.9362,29.0117,28.8985,28.9551,147827.0
2023-09-20 09:45:00,30.7,30.71,30.59,30.59,73217.0,28.9551,28.9645,28.8514,28.8514,73217.0
2023-09-20 09:50:00,30.6,30.61,30.56,30.6,58728.0,28.8608,28.8702,28.8231,28.8608,58728.0
2023-09-20 09:55:00,30.59,30.62,30.58,30.59,39187.0,28.8514,28.8796,28.8419,28.8514,39187.0
2023-09-20 10:00:00,30.58,30.62,30.52,30.57,85932.0,28.8419,28.8796,28.7853,28.8325,85932.0
2023-09-20 10:05:00,30.57,30.62,30.56,30.57,83344.0,28.8325,28.8796,28.8231,28.8325,83344.0
2023-09-20 10:10:00,30.58,30.61,30.52,30.54,72383.0,28.8419,28.8702,28.7853,28.8042,72383.0
2023-09-20 10:15:00,30.54,30.62,30.53,30.61,43777.0,28.8042,28.8796,28.7948,28.8702,43777.0
2023-09-20 10:20:00,30.6,30.61,30.55,30.55,57217.0,28.8608,28.8702,28.8136,28.8136,57217.0
2023-09-20 10:25:00,30.55,30.56,30.5,30.51,55782.0,28.8136,28.8231,28.7665,28.7759,55782.0
2023-09-20 10:30:00,30.51,30.53,30.48,30.52,88554.0,28.7759,28.7948,28.7476,28.7853,88554.0
2023-09-20 10:35:00,30.51,30.57,30.5,30.54,109665.0,28.7759,28.8325,28.7665,28.8042,109665.0
2023-09-20 10:40:00,30.54,30.54,30.51,30.54,53642.0,28.8042,28.8042,28.7759,28.8042,53642.0
2023-09-20 10:45:00,30.54,30.58,30.53,30.54,72199.0,28.8042,28.8419,28.7948,28.8042,72199.0
2023-09-20 10:50:00,30.54,30.6,30.51,30.6,133179.0,28.8042,28.8608,28.7759,28.8608,133179.0
2023-09-20 10:55:00,30.6,30.62,30.58,30.59,46164.0,28.8608,28.8796,28.8419,28.8514,46164.0
2023-09-20 11:00:00,30.6,30.64,30.59,30.6,61890.0,28.8608,28.8985,28.8514,28.8608,61890.0
2023-09-20 11:05:00,30.6,30.67,30.59,30.66,58383.0,28.8608,28.9268,28.8514,28.9174,58383.0
2023-09-20 11:10:00,30.66,30.68,30.64,30.66,48126.0,28.9174,28.9362,28.8985,28.9174,48126.0
2023-09-20 11:15:00,30.66,30.67,30.63,30.63,30439.0,28.9174,28.9268,28.8891,28.8891,30439.0
2023-09-20 11:20:00,30.62,30.64,30.62,30.64,19964.0,28.8796,28.8985,28.8796,28.8985,19964.0
2023-09-20 11:25:00,30.64,30.65,30.61,30.62,38456.0,28.8985,28.9079,28.8702,28.8796,38456.0
2023-09-20 11:30:00,30.62,30.63,30.6,30.62,50820.0,28.8796,28.8891,28.8608,28.8796,50820.0
2023-09-20 11:35:00,30.63,30.64,30.62,30.64,26326.0,28.8891,28.8985,28.8796,28.8985,26326.0
2023-09-20 11:40:00,30.63,30.64,30.61,30.61,23182.0,28.8891,28.8985,28.8702,28.8702,23182.0
2023-09-20 11:45:00,30.61,30.62,30.58,30.6,29370.0,28.8702,28.8796,28.8419,28.8608,29370.0
2023-09-20 11:50:00,30.6,30.63,30.59,30.62,33375.0,28.8608,28.8891,28.8514,28.8796,33375.0
2023-09-20 11:55:00,30.63,30.64,30.61,30.63,56391.0,28.8891,28.8985,28.8702,28.8891,56391.0
2023-09-20 12:00:00,30.63,30.64,30.6,30.62,42417.0,28.8891,28.8985,28.8608,28.8796,42417.0
2023-09-20 12:05:00,30.61,30.61,30.6,30.61,9635.0,28.8702,28.8702,28.8608,28.8702,9635.0
2023-09-20 12:10:00,30.61,30.61,30.59,30.61,19513.0,28.8702,28.8702,28.8514,28.8702,19513.0
2023-09-20 12:15:00,30.62,30.62,30.61,30.61,23688.0,28.8796,28.8796,28.8702,28.8702,23688.0
2023-09-20 12:20:00,30.62,30.62,30.6,30.61,21429.0,28.8796,28.8796,28.8608,28.8702,21429.0
2023-09-20 12:25:00,30.61,30.64,30.6,30.62,35503.0,28.8702,28.8985,28.8608,28.8796,35503.0
2023-09-20 12:30:00,30.63,30.63,30.62,30.63,13913.0,28.8891,28.8891,28.8796,28.8891,13913.0
2023-09-20 12:35:00,30.63,30.63,30.61,30.63,15953.0,28.8891,28.8891,28.8702,28.8891,15953.0
2023-09-20 12:40:00,30.63,30.67,30.62,30.67,72208.0,28.8891,28.9268,28.8796,28.9268,72208.0
2023-09-20 12:45:00,30.66,30.68,30.64,30.64,59717.0,28.9174,28.9362,28.8985,28.8985,59717.0
2023-09-20 12:50:00,30.65,30.67,30.65,30.67,10292.0,28.9079,28.9268,28.9079,28.9268,10292.0
2023-09-20 12:55:00,30.67,30.68,30.65,30.68,28437.0,28.9268,28.9362,28.9079,28.9362,28437.0
2023-09-20 13:00:00,30.68,30.73,30.67,30.72,73955.0,28.9362,28.9834,28.9268,28.974,73955.0
2023-09-20 13:05:00,30.71,30.72,30.69,30.69,24095.0,28.9645,28.974,28.9457,28.9457,24095.0
2023-09-20 13:10:00,30.7,30.72,30.69,30.71,48506.0,28.9551,28.974,28.9457,28.9645,48506.0
2023-09-20 13:15:00,30.71,30.72,30.69,30.72,32768.0,28.9645,28.974,28.9457,28.974,32768.0
2023-09-20 13:20:00,30.71,30.74,30.69,30.7,52067.0,28.9645,28.9928,28.9457,28.9551,52067.0
2023-09-20 13:25:00,30.7,30.7,30.68,30.69,30564.0,28.9551,28.9551,28.9362,28.9457,30564.0
2023-09-20 13:30:00,30.69,30.69,30.67,30.68,21278.0,28.9457,28.9457,28.9268,28.9362,21278.0
2023-09-20 13:35:00,30.69,30.69,30.66,30.67,14967.0,28.9457,28.9457,28.9174,28.9268,14967.0
2023-09-20 13:40:00,30.66,30.68,30.66,30.68,41181.0,28.9174,28.9362,28.9174,28.9362,41181.0
2023-09-20 13:45:00,30.68,30.69,30.65,30.66,44988.0,28.9362,28.9457,28.9079,28.9174,44988.0
2023-09-20 13:50:00,30.66,30.71,30.64,30.7,33924.0,28.9174,28.9645,28.8985,28.9551,33924.0
2023-09-20 13:55:00,30.7,30.72,30.69,30.7,36435.0,28.9551,28.974,28.9457,28.9551,36435.0
2023-09-20 14:00:00,30.7,30.7,30.61,30.62,99874.0,28.9551,28.9551,28.8702,28.8796,99874.0
2023-09-20 14:05:00,30.62,30.68,30.61,30.67,64208.0,28.8796,28.9362,28.8702,28.9268,64208.0
2023-09-20 14:10:00,30.67,30.69,30.64,30.64,52229.0,28.9268,28.9457,28.8985,28.8985,52229.0
2023-09-20 14:15:00,30.64,30.66,30.61,30.63,41157.0,28.8985,28.9174,28.8702,28.8891,41157.0
2023-09-20 14:20:00,30.63,30.67,30.62,30.66,60844.0,28.8891,28.9268,28.8796,28.9174,60844.0
2023-09-20 14:25:00,30.66,30.7,30.65,30.66,39777.0,28.9174,28.9551,28.9079,28.9174,39777.0
2023-09-20 14:30:00,30.67,30.74,30.64,30.68,69464.0,28.9268,28.9928,28.8985,28.9362,69464.0
2023-09-20 14:35:00,30.68,30.73,30.68,30.7,78312.0,28.9362,28.9834,28.9362,28.9551,78312.0
2023-09-20 14:40:00,30.7,30.73,30.66,30.71,105651.0,28.9551,28.9834,28.9174,28.9645,105651.0
2023-09-20 14:45:00,30.7,30.71,30.65,30.67,49928.0,28.9551,28.9645,28.9079,28.9268,49928.0
2023-09-20 14:50:00,30.67,30.67,30.63,30.65,82087.0,28.9268,28.9268,28.8891,28.9079,82087.0
2023-09-20 14:55:00,30.64,30.67,30.6,30.6,55242.0,28.8985,28.9268,28.8608,28.8608,55242.0
2023-09-20 15:00:00,30.61,30.61,30.57,30.59,53133.0,28.8702,28.8702,28.8325,28.8514,53133.0
2023-09-20 15:05:00,30.6,30.61,30.53,30.54,79671.0,28.8608,28.8702,28.7948,28.8042,79671.0
2023-09-20 15:10:00,30.55,30.56,30.5,30.5,73589.0,28.8136,28.8231,28.7665,28.7665,73589.0
2023-09-20 15:15:00,30.5,30.5,30.43,30.44,75012.0,28.7665,28.7665,28.7004,28.7099,75012.0
2023-09-20 15:20:00,30.44,30.5,30.43,30.48,103450.0,28.7099,28.7665,28.7004,28.7476,103450.0
2023-09-20 15:25:00,30.47,30.51,30.46,30.48,43595.0,28.7382,28.7759,28.7287,28.7476,43595.0
2023-09-20 15:30:00,30.48,30.5,30.44,30.47,155292.0,28.7476,28.7665,28.7099,28.7382,155292.0
2023-09-20 15:35:00,30.46,30.47,30.42,30.43,83011.0,28.7287,28.7382,28.691,28.7004,83011.0
2023-09-20 15:40:00,30.44,30.47,30.43,30.46,126433.0,28.7099,28.7382,28.7004,28.7287,126433.0
2023-09-20 15:45:00,30.45,30.46,30.41,30.43,260855.0,28.7193,28.7287,28.6816,28.7004,260855.0
2023-09-20 15:50:00,30.43,30.43,30.39,30.4,201821.0,28.7004,28.7004,28.6627,28.6721,201821.0
2023-09-20 15:55:00,30.4,30.42,30.33,30.34,515883.0,28.6721,28.691,28.6061,28.6156,515883.0
2023-09-21 09:30:00,29.65,29.77,29.51,29.71,448051.0,27.9648,28.078,27.8327,28.0214,448051.0
2023-09-21 09:35:00,29.71,29.88,29.69,29.74,288789.0,28.0214,28.1817,28.0025,28.0497,288789.0
2023-09-21 09:40:00,29.73,29.87,29.72,29.77,297115.0,28.0402,28.1723,28.0308,28.078,297115.0
2023-09-21 09:45:00,29.78,29.82,29.73,29.75,150085.0,28.0874,28.1251,28.0402,28.0591,150085.0
2023-09-21 09:50:00,29.75,29.8,29.71,29.76,195961.0,28.0591,28.1063,28.0214,28.0685,195961.0
2023-09-21 09:55:00,29.77,29.88,29.76,29.86,130932.0,28.078,28.1817,28.0685,28.1628,130932.0
2023-09-21 10:00:00,29.85,29.95,29.85,29.87,222276.0,28.1534,28.2477,28.1534,28.1723,222276.0
2023-09-21 10:05:00,29.87,29.92,29.81,29.88,105503.0,28.1723,28.2194,28.1157,28.1817,105503.0
2023-09-21 10:10:00,29.88,29.91,29.83,29.85,119781.0,28.1817,28.21,28.1345,28.1534,119781.0
2023-09-21 10:15:00,29.86,29.97,29.85,29.95,101905.0,28.1628,28.2666,28.1534,28.2477,101905.0
2023-09-21 10:20:00,29.95,30.06,29.95,30.0,193676.0,28.2477,28.3515,28.2477,28.2949,193676.0
2023-09-21 10:25:00,30.01,30.03,29.96,29.98,149931.0,28.3043,28.3232,28.2572,28.276,149931.0
2023-09-21 10:30:00,29.97,30.01,29.92,30.01,198617.0,28.2666,28.3043,28.2194,28.3043,198617.0
2023-09-21 10:35:00,30.02,30.04,29.97,30.04,167668.0,28.3137,28.3326,28.2666,28.3326,167668.0
2023-09-21 10:40:00,30.04,30.04,29.97,29.97,91742.0,28.3326,28.3326,28.2666,28.2666,91742.0
2023-09-21 10:45:00,29.98,30.0,29.94,29.97,95592.0,28.276,28.2949,28.2383,28.2666,95592.0
2023-09-21 10:50:00,29.98,29.98,29.88,29.89,74342.0,28.276,28.276,28.1817,28.1911,74342.0
2023-09-21 10:55:00,29.89,29.93,29.85,29.88,105393.0,28.1911,28.2289,28.1534,28.1817,105393.0
2023-09-21 11:00:00,29.88,29.92,29.86,29.92,65773.0,28.1817,28.2194,28.1628,28.2194,65773.0
2023-09-21 11:05:00,29.92,29.94,29.9,29.92,42329.0,28.2194,28.2383,28.2006,28.2194,42329.0
2023-09-21 11:10:00,29.92,29.99,29.91,29.96,75237.0,28.2194,28.2855,28.21,28.2572,75237.0
2023-09-21 11:15:00,29.96,29.98,29.94,29.98,58925.0,28.2572,28.276,28.2383,28.276,58925.0
2023-09-21 11:20:00,29.98,30.0,29.93,29.94,62660.0,28.276,28.2949,28.2289,28.2383,62660.0
2023-09-21 11:25:00,29.94,29.97,29.92,29.95,47294.0,28.2383,28.2666,28.2194,28.2477,47294.0
2023-09-21 11:30:00,29.95,29.97,29.92,29.95,75018.0,28.2477,28.2666,28.2194,28.2477,75018.0
2023-09-21 11:35:00,29.95,29.96,29.88,29.89,94162.0,28.2477,28.2572,28.1817,28.1911,94162.0
2023-09-21 11:40:00,29.89,29.89,29.85,29.88,78664.0,28.1911,28.1911,28.1534,28.1817,78664.0
2023-09-21 11:45:00,29.89,29.9,29.86,29.88,90752.0,28.1911,28.2006,28.1628,28.1817,90752.0
2023-09-21 11:50:00,29.88,29.9,29.87,29.89,33723.0,28.1817,28.2006,28.1723,28.1911,33723.0
2023-09-21 11:55:00,29.89,29.91,29.88,29.89,50487.0,28.1911,28.21,28.1817,28.1911,50487.0
2023-09-21 12:00:00,29.89,29.9,29.86,29.9,43043.0,28.1911,28.2006,28.1628,28.2006,43043.0
2023-09-21 12:05:00,29.9,29.9,29.88,29.9,48858.0,28.2006,28.2006,28.1817,28.2006,48858.0
2023-09-21 12:10:00,29.9,29.9,29.87,29.88,54966.0,28.2006,28.2006,28.1723,28.1817,54966.0
2023-09-21 12:15:00,29.88,29.88,29.85,29.86,65021.0,28.1817,28.1817,28.1534,28.1628,65021.0
2023-09-21 12:20:00,29.85,29.89,29.85,29.88,33023.0,28.1534,28.1911,28.1534,28.1817,33023.0
2023-09-21 12:25:00,29.88,29.89,29.86,29.87,33189.0,28.1817,28.1911,28.1628,28.1723,33189.0
2023-09-21 12:30:00,29.87,29.88,29.85,29.85,18276.0,28.1723,28.1817,28.1534,28.1534,18276.0
2023-09-21 12:35:00,29.86,29.87,29.84,29.85,49361.0,28.1628,28.1723,28.144,28.1534,49361.0
2023-09-21 12:40:00,29.85,29.87,29.83,29.85,65703.0,28.1534,28.1723,28.1345,28.1534,65703.0
2023-09-21 12:45:00,29.85,29.89,29.84,29.87,43437.0,28.1534,28.1911,28.144,28.1723,43437.0
2023-09-21 12:50:00,29.87,29.88,29.85,29.87,78786.0,28.1723,28.1817,28.1534,28.1723,78786.0
2023-09-21 12:55:00,29.87,29.87,29.82,29.84,76106.0,28.1723,28.1723,28.1251,28.144,76106.0
2023-09-21 13:00:00,29.84,29.85,29.82,29.83,51044.0,28.144,28.1534,28.1251,28.1345,51044.0
2023-09-21 13:05:00,29.83,29.84,29.81,29.82,40960.0,28.1345,28.144,28.1157,28.1251,40960.0
2023-09-21 13:10:00,29.81,29.86,29.81,29.86,63601.0,28.1157,28.1628,28.1157,28.1628,63601.0
2023-09-21 13:15:00,29.86,29.87,29.84,29.86,43480.0,28.1628,28.1723,28.144,28.1628,43480.0
2023-09-21 13:20:00,29.85,29.86,29.83,29.83,34614.0,28.1534,28.1628,28.1345,28.1345,34614.0
2023-09-21 13:25:00,29.84,29.86,29.82,29.83,62789.0,28.144,28.1628,28.1251,28.1345,62789.0
2023-09-21 13:30:00,29.83,29.86,29.82,29.85,64683.0,28.1345,28.1628,28.1251,28.1534,64683.0
2023-09-21 13:35:00,29.85,29.9,29.85,29.87,33157.0,28.1534,28.2006,28.1534,28.1723,33157.0
2023-09-21 13:40:00,29.87,29.88,29.84,29.85,25778.0,28.1723,28.1817,28.144,28.1534,25778.0
2023-09-21 13:45:00,29.85,29.86,29.84,29.86,25096.0,28.1534,28.1628,28.144,28.1628,25096.0
2023-09-21 13:50:00,29.86,29.87,29.85,29.87,25783.0,28.1628,28.1723,28.1534,28.1723,25783.0
2023-09-21 13:55:00,29.87,29.87,29.83,29.84,25096.0,28.1723,28.1723,28.1345,28.144,25096.0
2023-09-21 14:00:00,29.84,29.87,29.83,29.84,42931.0,28.144,28.1723,28.1345,28.144,42931.0
2023-09-21 14:05:00,29.85,29.86,29.84,29.85,24839.0,28.1534,28.1628,28.144,28.1534,24839.0
2023-09-21 14:10:00,29.85,29.87,29.84,29.85,24245.0,28.1534,28.1723,28.144,28.1534,24245.0
2023-09-21 14:15:00,29.85,29.85,29.82,29.84,32813.0,28.1534,28.1534,28.1251,28.144,32813.0
2023-09-21 14:20:00,29.84,29.84,29.82,29.84,29176.0,28.144,28.144,28.1251,28.144,29176.0
2023-09-21 14:25:00,29.84,29.84,29.81,29.83,45212.0,28.144,28.144,28.1157,28.1345,45212.0
2023-09-21 14:30:00,29.82,29.84,29.8,29.81,43458.0,28.1251,28.144,28.1063,28.1157,43458.0
2023-09-21 14:35:00,29.82,29.85,29.8,29.84,48710.0,28.1251,28.1534,28.1063,28.144,48710.0
2023-09-21 14:40:00,29.85,29.86,29.83,29.86,43006.0,28.1534,28.1628,28.1345,28.1628,43006.0
2023-09-21 14:45:00,29.86,29.88,29.85,29.85,63463.0,28.1628,28.1817,28.1534,28.1534,63463.0
2023-09-21 14:50:00,29.86,29.87,29.84,29.86,52499.0,28.1628,28.1723,28.144,28.1628,52499.0
2023-09-21 14:55:00,29.86,29.89,29.85,29.89,53924.0,28.1628,28.1911,28.1534,28.1911,53924.0
2023-09-21 15:00:00,29.88,29.9,29.86,29.89,71265.0,28.1817,28.2006,28.1628,28.1911,71265.0
2023-09-21 15:05:00,29.89,29.89,29.85,29.88,42667.0,28.1911,28.1911,28.1534,28.1817,42667.0
2023-09-21 15:10:00,29.88,29.88,29.84,29.85,66956.0,28.1817,28.1817,28.144,28.1534,66956.0
2023-09-21 15:15:00,29.85,29.85,29.81,29.83,48267.0,28.1534,28.1534,28.1157,28.1345,48267.0
2023-09-21 15:20:00,29.82,29.84,29.81,29.84,50321.0,28.1251,28.144,28.1157,28.144,50321.0
2023-09-21 15:25:00,29.84,29.85,29.82,29.85,67416.0,28.144,28.1534,28.1251,28.1534,67416.0
2023-09-21 15:30:00,29.84,29.86,29.81,29.85,82614.0,28.144,28.1628,28.1157,28.1534,82614.0
2023-09-21 15:35:00,29.84,29.86,29.83,29.84,63417.0,28.144,28.1628,28.1345,28.144,63417.0
2023-09-21 15:40:00,29.84,29.84,29.81,29.84,83646.0,28.144,28.144,28.1157,28.144,83646.0
2023-09-21 15:45:00,29.84,29.88,29.83,29.86,218711.0,28.144,28.1817,28.1345,28.1628,218711.0
2023-09-21 15:50:00,29.85,29.86,29.8,29.85,199398.0,28.1534,28.1628,28.1063,28.1534,199398.0
2023-09-21 15:55:00,29.85,29.86,29.79,29.8,650403.0,28.1534,28.1628,28.0968,28.1063,650403.0
2023-09-22 09:30:00,30.96,30.99,30.65,30.73,387767.0,29.2003,29.2286,28.9079,28.9834,387767.0
2023-09-22 09:35:00,30.71,30.8,30.67,30.7,170419.0,28.9645,29.0494,28.9268,28.9551,170419.0
2023-09-22 09:40:00,30.7,30.71,30.56,30.57,170046.0,28.9551,28.9645,28.8231,28.8325,170046.0
2023-09-22 09:45:00,30.58,30.65,30.55,30.58,138806.0,28.8419,28.9079,28.8136,28.8419,138806.0
2023-09-22 09:50:00,30.58,30.6,30.45,30.46,158341.0,28.8419,28.8608,28.7193,28.7287,158341.0
2023-09-22 09:55:00,30.46,30.6,30.46,30.59,128480.0,28.7287,28.8608,28.7287,28.8514,128480.0
2023-09-22 10:00:00,30.59,30.63,30.53,30.6,108401.0,28.8514,28.8891,28.7948,28.8608,108401.0
2023-09-22 10:05:00,30.6,30.68,30.6,30.62,170372.0,28.8608,28.9362,28.8608,28.8796,170372.0
2023-09-22 10:10:00,30.61,30.62,30.52,30.52,68667.0,28.8702,28.8796,28.7853,28.7853,68667.0
2023-09-22 10:15:00,30.51,30.64,30.51,30.64,99892.0,28.7759,28.8985,28.7759,28.8985,99892.0
2023-09-22 10:20:00,30.63,30.68,30.61,30.66,106531.0,28.8891,28.9362,28.8702,28.9174,106531.0
2023-09-22 10:25:00,30.65,30.69,30.62,30.68,99265.0,28.9079,28.9457,28.8796,28.9362,99265.0
2023-09-22 10:30:00,30.68,30.74,30.65,30.73,101066.0,28.9362,28.9928,28.9079,28.9834,101066.0
2023-09-22 10:35:00,30.73,30.73,30.69,30.72,62578.0,28.9834,28.9834,28.9457,28.974,62578.0
2023-09-22 10:40:00,30.73,30.74,30.61,30.62,91668.0,28.9834,28.9928,28.8702,28.8796,91668.0
2023-09-22 10:45:00,30.62,30.65,30.57,30.57,213379.0,28.8796,28.9079,28.8325,28.8325,213379.0
2023-09-22 10:50:00,30.57,30.66,30.54,30.65,74282.0,28.8325,28.9174,28.8042,28.9079,74282.0
2023-09-22 10:55:00,30.66,30.67,30.6,30.61,46859.0,28.9174,28.9268,28.8608,28.8702,46859.0
2023-09-22 11:00:00,30.61,30.62,30.57,30.6,58839.0,28.8702,28.8796,28.8325,28.8608,58839.0
2023-09-22 11:05:00,30.6,30.61,30.52,30.53,42626.0,28.8608,28.8702,28.7853,28.7948,42626.0
2023-09-22 11:10:00,30.54,30.54,30.44,30.48,88997.0,28.8042,28.8042,28.7099,28.7476,88997.0
2023-09-22 11:15:00,30.48,30.52,30.46,30.46,56321.0,28.7476,28.7853,28.7287,28.7287,56321.0
2023-09-22 11:20:00,30.46,30.48,30.44,30.46,49515.0,28.7287,28.7476,28.7099,28.7287,49515.0
2023-09-22 11:25:00,30.46,30.5,30.45,30.46,63395.0,28.7287,28.7665,28.7193,28.7287,63395.0
2023-09-22 11:30:00,30.46,30.57,30.45,30.54,144535.0,28.7287,28.8325,28.7193,28.8042,144535.0
2023-09-22 11:35:00,30.53,30.57,30.53,30.56,56753.0,28.7948,28.8325,28.7948,28.8231,56753.0
2023-09-22 11:40:00,30.56,30.62,30.55,30.57,50183.0,28.8231,28.8796,28.8136,28.8325,50183.0
2023-09-22 11:45:00,30.57,30.61,30.56,30.57,29788.0,28.8325,28.8702,28.8231,28.8325,29788.0
2023-09-22 11:50:00,30.57,30.61,30.55,30.55,62261.0,28.8325,28.8702,28.8136,28.8136,62261.0
2023-09-22 11:55:00,30.55,30.55,30.49,30.52,37726.0,28.8136,28.8136,28.757,28.7853,37726.0
2023-09-22 12:00:00,30.52,30.53,30.5,30.51,34594.0,28.7853,28.7948,28.7665,28.7759,34594.0
2023-09-22 12:05:00,30.51,30.53,30.49,30.5,55127.0,28.7759,28.7948,28.757,28.7665,55127.0
2023-09-22 12:10:00,30.5,30.55,30.48,30.55,61593.0,28.7665,28.8136,28.7476,28.8136,61593.0
2023-09-22 12:15:00,30.55,30.56,30.53,30.54,34839.0,28.8136,28.8231,28.7948,28.8042,34839.0
2023-09-22 12:20:00,30.55,30.58,30.54,30.57,51759.0,28.8136,28.8419,28.8042,28.8325,51759.0
2023-09-22 12:25:00,30.57,30.59,30.56,30.58,42577.0,28.8325,28.8514,28.8231,28.8419,42577.0
2023-09-22 12:30:00,30.57,30.61,30.56,30.59,44862.0,28.8325,28.8702,28.8231,28.8514,44862.0
2023-09-22 12:35:00,30.58,30.6,30.56,30.59,43402.0,28.8419,28.8608,28.8231,28.8514,43402.0
2023-09-22 12:40:00,30.59,30.62,30.58,30.62,45723.0,28.8514,28.8796,28.8419,28.8796,45723.0
2023-09-22 12:45:00,30.62,30.63,30.61,30.62,46101.0,28.8796,28.8891,28.8702,28.8796,46101.0
2023-09-22 12:50:00,30.61,30.64,30.61,30.63,31286.0,28.8702,28.8985,28.8702,28.8891,31286.0
2023-09-22 12:55:00,30.63,30.63,30.6,30.61,45392.0,28.8891,28.8891,28.8608,28.8702,45392.0
2023-09-22 13:00:00,30.61,30.62,30.58,30.59,103508.0,28.8702,28.8796,28.8419,28.8514,103508.0
2023-09-22 13:05:00,30.6,30.6,30.51,30.53,70211.0,28.8608,28.8608,28.7759,28.7948,70211.0
2023-09-22 13:10:00,30.53,30.57,30.52,30.55,47902.0,28.7948,28.8325,28.7853,28.8136,47902.0
2023-09-22 13:15:00,30.56,30.57,30.51,30.52,55510.0,28.8231,28.8325,28.7759,28.7853,55510.0
2023-09-22 13:20:00,30.52,30.56,30.48,30.51,59009.0,28.7853,28.8231,28.7476,28.7759,59009.0
2023-09-22 13:25:00,30.51,30.52,30.49,30.5,43783.0,28.7759,28.7853,28.757,28.7665,43783.0
2023-09-22 13:30:00,30.49,30.5,30.46,30.49,46025.0,28.757,28.7665,28.7287,28.757,46025.0
2023-09-22 13:35:00,30.49,30.51,30.44,30.46,35092.0,28.757,28.7759,28.7099,28.7287,35092.0
2023-09-22 13:40:00,30.46,30.47,30.43,30.45,43572.0,28.7287,28.7382,28.7004,28.7193,43572.0
2023-09-22 13:45:00,30.44,30.47,30.43,30.47,55822.0,28.7099,28.7382,28.7004,28.7382,55822.0
2023-09-22 13:50:00,30.46,30.48,30.45,30.48,38640.0,28.7287,28.7476,28.7193,28.7476,38640.0
2023-09-22 13:55:00,30.47,30.5,30.45,30.48,62318.0,28.7382,28.7665,28.7193,28.7476,62318.0
2023-09-22 14:00:00,30.48,30.5,30.46,30.46,36760.0,28.7476,28.7665,28.7287,28.7287,36760.0
2023-09-22 14:05:00,30.46,30.48,30.45,30.46,18371.0,28.7287,28.7476,28.7193,28.7287,18371.0
2023-09-22 14:10:00,30.45,30.46,30.41,30.43,28422.0,28.7193,28.7287,28.6816,28.7004,28422.0
2023-09-22 14:15:00,30.43,30.44,30.4,30.4,38285.0,28.7004,28.7099,28.6721,28.6721,38285.0
2023-09-22 14:20:00,30.41,30.5,30.4,30.49,48658.0,28.6816,28.7665,28.6721,28.757,48658.0
2023-09-22 14:25:00,30.49,30.53,30.49,30.53,88399.0,28.757,28.7948,28.757,28.7948,88399.0
2023-09-22 14:30:00,30.52,30.53,30.48,30.51,85987.0,28.7853,28.7948,28.7476,28.7759,85987.0
2023-09-22 14:35:00,30.51,30.51,30.45,30.47,80670.0,28.7759,28.7759,28.7193,28.7382,80670.0
2023-09-22 14:40:00,30.48,30.48,30.45,30.47,28153.0,28.7476,28.7476,28.7193,28.7382,28153.0
2023-09-22 14:45:00,30.48,30.49,30.46,30.48,29888.0,28.7476,28.757,28.7287,28.7476,29888.0
2023-09-22 14:50:00,30.48,30.49,30.46,30.48,32156.0,28.7476,28.757,28.7287,28.7476,32156.0
2023-09-22 14:55:00,30.47,30.49,30.46,30.48,38576.0,28.7382,28.757,28.7287,28.7476,38576.0
2023-09-22 15:00:00,30.48,30.51,30.47,30.48,45237.0,28.7476,28.7759,28.7382,28.7476,45237.0
2023-09-22 15:05:00,30.48,30.53,30.46,30.53,103007.0,28.7476,28.7948,28.7287,28.7948,103007.0
2023-09-22 15:10:00,30.53,30.53,30.48,30.49,63496.0,28.7948,28.7948,28.7476,28.757,63496.0
2023-09-22 15:15:00,30.49,30.52,30.48,30.49,52311.0,28.757,28.7853,28.7476,28.757,52311.0
2023-09-22 15:20:00,30.5,30.52,30.47,30.49,51979.0,28.7665,28.7853,28.7382,28.757,51979.0
2023-09-22 15:25:00,30.5,30.51,30.48,30.49,44305.0,28.7665,28.7759,28.7476,28.757,44305.0
2023-09-22 15:30:00,30.49,30.5,30.45,30.46,62428.0,28.757,28.7665,28.7193,28.7287,62428.0
2023-09-22 15:35:00,30.46,30.46,30.43,30.45,91390.0,28.7287,28.7287,28.7004,28.7193,91390.0
2023-09-22 15:40:00,30.45,30.46,30.38,30.41,143696.0,28.7193,28.7287,28.6533,28.6816,143696.0
2023-09-22 15:45:00,30.41,30.44,30.37,30.41,220973.0,28.6816,28.7099,28.6439,28.6816,220973.0
2023-09-22 15:50:00,30.41,30.42,30.35,30.39,234314.0,28.6816,28.691,28.625,28.6627,234314.0
2023-09-22 15:55:00,30.4,30.44,30.39,30.4,437727.0,28.6721,28.7099,28.6627,28.6721,437727.0
2023-09-25 09:30:00,29.42,29.56,29.36,29.48,432350.0,27.7478,27.8799,27.6913,27.8044,432350.0
2023-09-25 09:35:00,29.51,29.6,29.46,29.58,210590.0,27.8327,27.9176,27.7856,27.8988,210590.0
2023-09-25 09:40:00,29.58,29.62,29.42,29.42,166806.0,27.8988,27.9365,27.7478,27.7478,166806.0
2023-09-25 09:45:00,29.43,29.47,29.35,29.46,169203.0,27.7573,27.795,27.6818,27.7856,169203.0
2023-09-25 09:50:00,29.48,29.62,29.46,29.62,130088.0,27.8044,27.9365,27.7856,27.9365,130088.0
2023-09-25 09:55:00,29.61,29.66,29.59,29.6,90541.0,27.9271,27.9742,27.9082,27.9176,90541.0
2023-09-25 10:00:00,29.59,29.6,29.53,29.55,98719.0,27.9082,27.9176,27.8516,27.8705,98719.0
2023-09-25 10:05:00,29.55,29.6,29.53,29.58,121250.0,27.8705,27.9176,27.8516,27.8988,121250.0
2023-09-25 10:10:00,29.58,29.67,29.56,29.62,92286.0,27.8988,27.9836,27.8799,27.9365,92286.0
2023-09-25 10:15:00,29.62,29.66,29.58,29.61,80171.0,27.9365,27.9742,27.8988,27.9271,80171.0
2023-09-25 10:20:00,29.61,29.63,29.58,29.6,88503.0,27.9271,27.9459,27.8988,27.9176,88503.0
2023-09-25 10:25:00,29.61,29.71,29.57,29.69,89502.0,27.9271,28.0214,27.8893,28.0025,89502.0
2023-09-25 10:30:00,29.69,29.73,29.66,29.71,90843.0,28.0025,28.0402,27.9742,28.0214,90843.0
2023-09-25 10:35:00,29.71,29.72,29.64,29.66,82636.0,28.0214,28.0308,27.9553,27.9742,82636.0
2023-09-25 10:40:00,29.66,29.7,29.64,29.68,58587.0,27.9742,28.0119,27.9553,27.9931,58587.0
2023-09-25 10:45:00,29.68,29.74,29.66,29.73,113319.0,27.9931,28.0497,27.9742,28.0402,113319.0
2023-09-25 10:50:00,29.73,29.74,29.65,29.68,118509.0,28.0402,28.0497,27.9648,27.9931,118509.0
2023-09-25 10:55:00,29.68,29.72,29.66,29.7,57001.0,27.9931,28.0308,27.9742,28.0119,57001.0
2023-09-25 11:00:00,29.71,29.76,29.69,29.75,86546.0,28.0214,28.0685,28.0025,28.0591,86546.0
2023-09-25 11:05:00,29.75,29.82,29.74,29.81,94742.0,28.0591,28.1251,28.0497,28.1157,94742.0
2023-09-25 11:10:00,29.8,29.87,29.79,29.82,121789.0,28.1063,28.1723,28.0968,28.1251,121789.0
2023-09-25 11:15:00,29.82,29.82,29.77,29.8,99921.0,28.1251,28.1251,28.078,28.1063,99921.0
2023-09-25 11:20:00,29.8,29.8,29.76,29.79,63717.0,28.1063,28.1063,28.0685,28.0968,63717.0
2023-09-25 11:25:00,29.79,29.79,29.74,29.74,29792.0,28.0968,28.0968,28.0497,28.0497,29792.0
2023-09-25 11:30:00,29.75,29.8,29.74,29.8,48164.0,28.0591,28.1063,28.0497,28.1063,48164.0
2023-09-25 11:35:00,29.8,29.82,29.77,29.8,51084.0,28.1063,28.1251,28.078,28.1063,51084.0
2023-09-25 11:40:00,29.79,29.8,29.75,29.78,43214.0,28.0968,28.1063,28.0591,28.0874,43214.0
2023-09-25 11:45:00,29.78,29.78,29.7,29.75,77270.0,28.0874,28.0874,28.0119,28.0591,77270.0
2023-09-25 11:50:00,29.75,29.75,29.73,29.74,33543.0,28.0591,28.0591,28.0402,28.0497,33543.0
2023-09-25 11:55:00,29.74,29.74,29.72,29.74,33978.0,28.0497,28.0497,28.0308,28.0497,33978.0
2023-09-25 12:00:00,29.74,29.78,29.74,29.77,37948.0,28.0497,28.0874,28.0497,28.078,37948.0
2023-09-25 12:05:00,29.77,29.8,29.77,29.8,31234.0,28.078,28.1063,28.078,28.1063,31234.0
2023-09-25 12:10:00,29.79,29.8,29.76,29.77,33296.0,28.0968,28.1063,28.0685,28.078,33296.0
2023-09-25 12:15:00,29.77,29.78,29.75,29.78,26706.0,28.078,28.0874,28.0591,28.0874,26706.0
2023-09-25 12:20:00,29.78,29.81,29.77,29.8,36143.0,28.0874,28.1157,28.078,28.1063,36143.0
2023-09-25 12:25:00,29.81,29.81,29.78,29.78,37430.0,28.1157,28.1157,28.0874,28.0874,37430.0
2023-09-25 12:30:00,29.78,29.79,29.75,29.75,44769.0,28.0874,28.0968,28.0591,28.0591,44769.0
2023-09-25 12:35:00,29.76,29.76,29.73,29.74,30496.0,28.0685,28.0685,28.0402,28.0497,30496.0
2023-09-25 12:40:00,29.74,29.77,29.73,29.76,46067.0,28.0497,28.078,28.0402,28.0685,46067.0
2023-09-25 12:45:00,29.76,29.76,29.74,29.74,41889.0,28.0685,28.0685,28.0497,28.0497,41889.0
2023-09-25 12:50:00,29.74,29.76,29.7,29.76,114732.0,28.0497,28.0685,28.0119,28.0685,114732.0
2023-09-25 12:55:00,29.76,29.76,29.71,29.74,36627.0,28.0685,28.0685,28.0214,28.0497,36627.0
2023-09-25 13:00:00,29.73,29.76,29.72,29.74,23653.0,28.0402,28.0685,28.0308,28.0497,23653.0
2023-09-25 13:05:00,29.73,29.78,29.73,29.77,39957.0,28.0402,28.0874,28.0402,28.078,39957.0
2023-09-25 13:10:00,29.77,29.78,29.76,29.78,32986.0,28.078,28.0874,28.0685,28.0874,32986.0
2023-09-25 13:15:00,29.77,29.78,29.76,29.76,31571.0,28.078,28.0874,28.0685,28.0685,31571.0
2023-09-25 13:20:00,29.77,29.77,29.73,29.73,67968.0,28.078,28.078,28.0402,28.0402,67968.0
2023-09-25 13:25:00,29.74,29.74,29.7,29.71,81083.0,28.0497,28.0497,28.0119,28.0214,81083.0
2023-09-25 13:30:00,29.71,29.73,29.69,29.73,44018.0,28.0214,28.0402,28.0025,28.0402,44018.0
2023-09-25 13:35:00,29.73,29.74,29.72,29.72,41359.0,28.0402,28.0497,28.0308,28.0308,41359.0
2023-09-25 13:40:00,29.72,29.75,29.72,29.74,44928.0,28.0308,28.0591,28.0308,28.0497,44928.0
2023-09-25 13:45:00,29.75,29.76,29.69,29.7,159468.0,28.0591,28.0685,28.0025,28.0119,159468.0
2023-09-25 13:50:00,29.69,29.7,29.68,29.7,40304.0,28.0025,28.0119,27.9931,28.0119,40304.0
2023-09-25 13:55:00,29.7,29.72,29.69,29.71,70271.0,28.0119,28.0308,28.0025,28.0214,70271.0
2023-09-25 14:00:00,29.71,29.77,29.71,29.76,52215.0,28.0214,28.078,28.0214,28.0685,52215.0
2023-09-25 14:05:00,29.77,29.78,29.74,29.75,66977.0,28.078,28.0874,28.0497,28.0591,66977.0
2023-09-25 14:10:00,29.75,29.75,29.72,29.73,37148.0,28.0591,28.0591,28.0308,28.0402,37148.0
2023-09-25 14:15:00,29.73,29.73,29.71,29.73,28607.0,28.0402,28.0402,28.0214,28.0402,28607.0
2023-09-25 14:20:00,29.73,29.73,29.71,29.72,25698.0,28.0402,28.0402,28.0214,28.0308,25698.0
2023-09-25 14:25:00,29.72,29.75,29.72,29.74,32441.0,28.0308,28.0591,28.0308,28.0497,32441.0
2023-09-25 14:30:00,29.74,29.75,29.73,29.74,16064.0,28.0497,28.0591,28.0402,28.0497,16064.0
2023-09-25 14:35:00,29.73,29.76,29.73,29.73,34819.0,28.0402,28.0685,28.0402,28.0402,34819.0
2023-09-25 14:40:00,29.73,29.75,29.72,29.73,29602.0,28.0402,28.0591,28.0308,28.0402,29602.0
2023-09-25 14:45:00,29.73,29.76,29.73,29.76,24407.0,28.0402,28.0685,28.0402,28.0685,24407.0
2023-09-25 14:50:00,29.75,29.76,29.74,29.74,52606.0,28.0591,28.0685,28.0497,28.0497,52606.0
2023-09-25 14:55:00,29.75,29.78,29.74,29.74,50366.0,28.0591,28.0874,28.0497,28.0497,50366.0
2023-09-25 15:00:00,29.74,29.76,29.72,29.74,37240.0,28.0497,28.0685,28.0308,28.0497,37240.0
2023-09-25 15:05:00,29.74,29.77,29.72,29.76,59752.0,28.0497,28.078,28.0308,28.0685,59752.0
2023-09-25 15:10:00,29.76,29.76,29.74,29.76,24719.0,28.0685,28.0685,28.0497,28.0685,24719.0
2023-09-25 15:15:00,29.76,29.81,29.75,29.8,51961.0,28.0685,28.1157,28.0591,28.1063,51961.0
2023-09-25 15:20:00,29.8,29.8,29.76,29.78,93435.0,28.1063,28.1063,28.0685,28.0874,93435.0
2023-09-25 15:25:00,29.78,29.8,29.77,29.8,43631.0,28.0874,28.1063,28.078,28.1063,43631.0
2023-09-25 15:30:00,29.8,29.83,29.78,29.8,88654.0,28.1063,28.1345,28.0874,28.1063,88654.0
2023-09-25 15:35:00,29.8,29.81,29.79,29.8,45953.0,28.1063,28.1157,28.0968,28.1063,45953.0
2023-09-25 15:40:00,29.8,29.8,29.78,29.78,91794.0,28.1063,28.1063,28.0874,28.0874,91794.0
2023-09-25 15:45:00,29.79,29.79,29.76,29.78,127901.0,28.0968,28.0968,28.0685,28.0874,127901.0
2023-09-25 15:50:00,29.78,29.8,29.74,29.76,195563.0,28.0874,28.1063,28.0497,28.0685,195563.0
2023-09-25 15:55:00,29.76,29.79,29.75,29.79,282714.0,28.0685,28.0968,28.0591,28.0968,282714.0
2023-09-26 09:30:00,28.95,29.1,28.91,29.06,752628.0,27.3046,27.446,27.2668,27.4083,752628.0
2023-09-26 09:35:00,29.07,29.23,29.06,29.15,208826.0,27.4177,27.5686,27.4083,27.4932,208826.0
2023-09-26 09:40:00,29.15,29.32,29.15,29.22,283450.0,27.4932,27.6535,27.4932,27.5592,283450.0
2023-09-26 09:45:00,29.22,29.23,29.04,29.05,184588.0,27.5592,27.5686,27.3894,27.3989,184588.0
2023-09-26 09:50:00,29.04,29.12,29.03,29.09,141270.0,27.3894,27.4649,27.38,27.4366,141270.0
2023-09-26 09:55:00,29.09,29.11,29.02,29.05,142475.0,27.4366,27.4555,27.3706,27.3989,142475.0
2023-09-26 10:00:00,29.05,29.17,29.04,29.1,160972.0,27.3989,27.5121,27.3894,27.446,160972.0
2023-09-26 10:05:00,29.1,29.18,29.08,29.13,183013.0,27.446,27.5215,27.4272,27.4743,183013.0
2023-09-26 10:10:00,29.12,29.13,29.06,29.08,131429.0,27.4649,27.4743,27.4083,27.4272,131429.0
2023-09-26 10:15:00,29.08,29.1,29.0,29.01,145169.0,27.4272,27.446,27.3517,27.3612,145169.0
2023-09-26 10:20:00,29.01,29.09,28.98,29.08,268560.0,27.3612,27.4366,27.3329,27.4272,268560.0
2023-09-26 10:25:00,29.08,29.18,29.06,29.18,122089.0,27.4272,27.5215,27.4083,27.5215,122089.0
2023-09-26 10:30:00,29.18,29.23,29.14,29.17,152717.0,27.5215,27.5686,27.4838,27.5121,152717.0
2023-09-26 10:35:00,29.17,29.26,29.15,29.2,116582.0,27.5121,27.5969,27.4932,27.5404,116582.0
2023-09-26 10:40:00,29.2,29.29,29.19,29.29,75934.0,27.5404,27.6252,27.5309,27.6252,75934.0
2023-09-26 10:45:00,29.3,29.32,29.25,29.27,121840.0,27.6347,27.6535,27.5875,27.6064,121840.0
2023-09-26 10:50:00,29.27,29.28,29.22,29.23,104254.0,27.6064,27.6158,27.5592,27.5686,104254.0
2023-09-26 10:55:00,29.23,29.31,29.22,29.3,110612.0,27.5686,27.6441,27.5592,27.6347,110612.0
2023-09-26 11:00:00,29.3,29.3,29.25,29.29,55051.0,27.6347,27.6347,27.5875,27.6252,55051.0
2023-09-26 11:05:00,29.29,29.3,29.25,29.27,77302.0,27.6252,27.6347,27.5875,27.6064,77302.0
2023-09-26 11:10:00,29.27,29.3,29.26,29.27,82437.0,27.6064,27.6347,27.5969,27.6064,82437.0
2023-09-26 11:15:00,29.27,29.27,29.24,29.26,89099.0,27.6064,27.6064,27.5781,27.5969,89099.0
2023-09-26 11:20:00,29.25,29.26,29.21,29.21,55872.0,27.5875,27.5969,27.5498,27.5498,55872.0
2023-09-26 11:25:00,29.21,29.23,29.18,29.21,61863.0,27.5498,27.5686,27.5215,27.5498,61863.0
2023-09-26 11:30:00,29.2,29.27,29.2,29.26,105865.0,27.5404,27.6064,27.5404,27.5969,105865.0
2023-09-26 11:35:00,29.27,29.28,29.23,29.26,65672.0,27.6064,27.6158,27.5686,27.5969,65672.0
2023-09-26 11:40:00,29.26,29.3,29.25,29.27,55297.0,27.5969,27.6347,27.5875,27.6064,55297.0
2023-09-26 11:45:00,29.28,29.29,29.24,29.25,44631.0,27.6158,27.6252,27.5781,27.5875,44631.0
2023-09-26 11:50:00,29.24,29.25,29.22,29.24,49085.0,27.5781,27.5875,27.5592,27.5781,49085.0
2023-09-26 11:55:00,29.24,29.24,29.18,29.19,72374.0,27.5781,27.5781,27.5215,27.5309,72374.0
2023-09-26 12:00:00,29.18,29.21,29.17,29.18,61502.0,27.5215,27.5498,27.5121,27.5215,61502.0
2023-09-26 12:05:00,29.18,29.19,29.16,29.17,47050.0,27.5215,27.5309,27.5026,27.5121,47050.0
2023-09-26 12:10:00,29.16,29.19,29.16,29.18,52328.0,27.5026,27.5309,27.5026,27.5215,52328.0
2023-09-26 12:15:00,29.18,29.2,29.16,29.18,60661.0,27.5215,27.5404,27.5026,27.5215,60661.0
2023-09-26 12:20:00,29.18,29.18,29.15,29.16,28232.0,27.5215,27.5215,27.4932,27.5026,28232.0
2023-09-26 12:25:00,29.15,29.16,29.14,29.15,33855.0,27.4932,27.5026,27.4838,27.4932,33855.0
2023-09-26 12:30:00,29.15,29.16,29.14,29.14,53095.0,27.4932,27.5026,27.4838,27.4838,53095.0
2023-09-26 12:35:00,29.15,29.18,29.14,29.16,56247.0,27.4932,27.5215,27.4838,27.5026,56247.0
2023-09-26 12:40:00,29.15,29.2,29.15,29.18,41284.0,27.4932,27.5404,27.4932,27.5215,41284.0
2023-09-26 12:45:00,29.19,29.19,29.15,29.17,43677.0,27.5309,27.5309,27.4932,27.5121,43677.0
2023-09-26 12:50:00,29.17,29.18,29.16,29.16,23544.0,27.5121,27.5215,27.5026,27.5026,23544.0
2023-09-26 12:55:00,29.16,29.17,29.14,29.15,48339.0,27.5026,27.5121,27.4838,27.4932,48339.0
2023-09-26 13:00:00,29.15,29.16,29.13,29.13,73517.0,27.4932,27.5026,27.4743,27.4743,73517.0
2023-09-26 13:05:00,29.14,29.17,29.08,29.17,84873.0,27.4838,27.5121,27.4272,27.5121,84873.0
2023-09-26 13:10:00,29.17,29.17,29.13,29.15,41721.0,27.5121,27.5121,27.4743,27.4932,41721.0
2023-09-26 13:15:00,29.14,29.16,29.1,29.12,58211.0,27.4838,27.5026,27.446,27.4649,58211.0
2023-09-26 13:20:00,29.12,29.13,29.11,29.12,30194.0,27.4649,27.4743,27.4555,27.4649,30194.0
2023-09-26 13:25:00,29.12,29.12,29.1,29.11,45839.0,27.4649,27.4649,27.446,27.4555,45839.0
2023-09-26 13:30:00,29.1,29.11,29.06,29.07,74746.0,27.446,27.4555,27.4083,27.4177,74746.0
2023-09-26 13:35:00,29.06,29.07,29.02,29.03,54415.0,27.4083,27.4177,27.3706,27.38,54415.0
2023-09-26 13:40:00,29.04,29.04,28.98,29.0,105528.0,27.3894,27.3894,27.3329,27.3517,105528.0
2023-09-26 13:45:00,29.0,29.07,28.99,29.04,122522.0,27.3517,27.4177,27.3423,27.3894,122522.0
2023-09-26 13:50:00,29.04,29.11,29.03,29.1,78204.0,27.3894,27.4555,27.38,27.446,78204.0
2023-09-26 13:55:00,29.09,29.11,29.07,29.09,89982.0,27.4366,27.4555,27.4177,27.4366,89982.0
2023-09-26 14:00:00,29.09,29.11,29.06,29.07,40771.0,27.4366,27.4555,27.4083,27.4177,40771.0
2023-09-26 14:05:00,29.07,29.08,29.05,29.07,50912.0,27.4177,27.4272,27.3989,27.4177,50912.0
2023-09-26 14:10:00,29.06,29.07,29.03,29.04,92783.0,27.4083,27.4177,27.38,27.3894,92783.0
2023-09-26 14:15:00,29.04,29.07,29.02,29.03,49252.0,27.3894,27.4177,27.3706,27.38,49252.0
2023-09-26 14:20:00,29.02,29.06,29.01,29.03,64674.0,27.3706,27.4083,27.3612,27.38,64674.0
2023-09-26 14:25:00,29.02,29.03,29.0,29.01,50492.0,27.3706,27.38,27.3517,27.3612,50492.0
2023-09-26 14:30:00,29.01,29.03,29.0,29.02,137855.0,27.3612,27.38,27.3517,27.3706,137855.0
2023-09-26 14:35:00,29.02,29.02,29.0,29.01,34170.0,27.3706,27.3706,27.3517,27.3612,34170.0
2023-09-26 14:40:00,29.01,29.01,28.99,28.99,74201.0,27.3612,27.3612,27.3423,27.3423,74201.0
2023-09-26 14:45:00,29.0,29.02,28.99,29.02,63600.0,27.3517,27.3706,27.3423,27.3706,63600.0
2023-09-26 14:50:00,29.02,29.03,29.01,29.03,42708.0,27.3706,27.38,27.3612,27.38,42708.0
2023-09-26 14:55:00,29.02,29.06,29.01,29.06,83350.0,27.3706,27.4083,27.3612,27.4083,83350.0
2023-09-26 15:00:00,29.05,29.07,29.03,29.04,40679.0,27.3989,27.4177,27.38,27.3894,40679.0
2023-09-26 15:05:00,29.03,29.08,29.03,29.07,55892.0,27.38,27.4272,27.38,27.4177,55892.0
2023-09-26 15:10:00,29.08,29.09,29.04,29.05,69105.0,27.4272,27.4366,27.3894,27.3989,69105.0
2023-09-26 15:15:00,29.06,29.07,29.05,29.05,42036.0,27.4083,27.4177,27.3989,27.3989,42036.0
2023-09-26 15:20:00,29.05,29.07,29.04,29.05,47963.0,27.3989,27.4177,27.3894,27.3989,47963.0
2023-09-26 15:25:00,29.05,29.06,29.0,29.02,100401.0,27.3989,27.4083,27.3517,27.3706,100401.0
2023-09-26 15:30:00,29.02,29.04,29.0,29.02,162722.0,27.3706,27.3894,27.3517,27.3706,162722.0
2023-09-26 15:35:00,29.02,29.04,29.01,29.04,89394.0,27.3706,27.3894,27.3612,27.3894,89394.0
2023-09-26 15:40:00,29.04,29.08,29.03,29.08,117682.0,27.3894,27.4272,27.38,27.4272,117682.0
2023-09-26 15:45:00,29.08,29.08,29.03,29.07,220163.0,27.4272,27.4272,27.38,27.4177,220163.0
2023-09-26 15:50:00,29.07,29.08,29.01,29.03,406280.0,27.4177,27.4272,27.3612,27.38,406280.0
2023-09-26 15:55:00,29.03,29.03,29.0,29.03,477596.0,27.38,27.38,27.3517,27.38,477596.0
2023-09-27 09:30:00,29.1,29.16,29.0,29.15,330274.0,27.446,27.5026,27.3517,27.4932,330274.0
2023-09-27 09:35:00,29.15,29.17,29.02,29.03,67058.0,27.4932,27.5121,27.3706,27.38,67058.0
2023-09-27 09:40:00,29.03,29.05,28.95,29.03,97679.0,27.38,27.3989,27.3046,27.38,97679.0
2023-09-27 09:45:00,29.03,29.03,28.91,28.92,86191.0,27.38,27.38,27.2668,27.2763,86191.0
2023-09-27 09:50:00,28.92,28.96,28.9,28.95,129099.0,27.2763,27.314,27.2574,27.3046,129099.0
2023-09-27 09:55:00,28.95,29.0,28.92,28.95,74751.0,27.3046,27.3517,27.2763,27.3046,74751.0
2023-09-27 10:00:00,28.96,29.0,28.89,28.89,73339.0,27.314,27.3517,27.248,27.248,73339.0
2023-09-27 10:05:00,28.89,28.9,28.75,28.79,287071.0,27.248,27.2574,27.1159,27.1537,287071.0
2023-09-27 10:10:00,28.79,28.92,28.76,28.84,143357.0,27.1537,27.2763,27.1254,27.2008,143357.0
2023-09-27 10:15:00,28.84,28.85,28.77,28.8,70043.0,27.2008,27.2102,27.1348,27.1631,70043.0
2023-09-27 10:20:00,28.8,28.86,28.79,28.86,74340.0,27.1631,27.2197,27.1537,27.2197,74340.0
2023-09-27 10:25:00,28.86,28.92,28.86,28.91,69859.0,27.2197,27.2763,27.2197,27.2668,69859.0
2023-09-27 10:30:00,28.91,28.91,28.83,28.87,71248.0,27.2668,27.2668,27.1914,27.2291,71248.0
2023-09-27 10:35:00,28.87,28.9,28.82,28.84,64612.0,27.2291,27.2574,27.182,27.2008,64612.0
2023-09-27 10:40:00,28.84,28.85,28.8,28.82,163594.0,27.2008,27.2102,27.1631,27.182,163594.0
2023-09-27 10:45:00,28.82,28.87,28.8,28.85,70454.0,27.182,27.2291,27.1631,27.2102,70454.0
2023-09-27 10:50:00,28.86,28.86,28.78,28.8,132555.0,27.2197,27.2197,27.1442,27.1631,132555.0
2023-09-27 10:55:00,28.8,28.83,28.8,28.83,47995.0,27.1631,27.1914,27.1631,27.1914,47995.0
2023-09-27 11:00:00,28.82,28.88,28.81,28.85,71046.0,27.182,27.2385,27.1725,27.2102,71046.0
2023-09-27 11:05:00,28.85,28.89,28.83,28.88,89787.0,27.2102,27.248,27.1914,27.2385,89787.0
2023-09-27 11:10:00,28.88,28.89,28.86,28.88,35033.0,27.2385,27.248,27.2197,27.2385,35033.0
2023-09-27 11:15:00,28.87,28.88,28.82,28.82,44321.0,27.2291,27.2385,27.182,27.182,44321.0
2023-09-27 11:20:00,28.82,28.84,28.81,28.84,60873.0,27.182,27.2008,27.1725,27.2008,60873.0
2023-09-27 11:25:00,28.84,28.86,28.81,28.85,94023.0,27.2008,27.2197,27.1725,27.2102,94023.0
2023-09-27 11:30:00,28.86,28.89,28.84,28.89,75928.0,27.2197,27.248,27.2008,27.248,75928.0
2023-09-27 11:35:00,28.89,28.9,28.86,28.87,55981.0,27.248,27.2574,27.2197,27.2291,55981.0
2023-09-27 11:40:00,28.88,28.88,28.82,28.82,44180.0,27.2385,27.2385,27.182,27.182,44180.0
2023-09-27 11:45:00,28.82,28.87,28.81,28.86,79396.0,27.182,27.2291,27.1725,27.2197,79396.0
2023-09-27 11:50:00,28.86,28.87,28.84,28.87,46680.0,27.2197,27.2291,27.2008,27.2291,46680.0
2023-09-27 11:55:00,28.87,28.87,28.81,28.82,56961.0,27.2291,27.2291,27.1725,27.182,56961.0
2023-09-27 12:00:00,28.82,28.82,28.77,28.78,63377.0,27.182,27.182,27.1348,27.1442,63377.0
2023-09-27 12:05:00,28.78,28.81,28.77,28.79,44367.0,27.1442,27.1725,27.1348,27.1537,44367.0
2023-09-27 12:10:00,28.79,28.81,28.78,28.79,53992.0,27.1537,27.1725,27.1442,27.1537,53992.0
2023-09-27 12:15:00,28.78,28.79,28.76,28.77,27127.0,27.1442,27.1537,27.1254,27.1348,27127.0
2023-09-27 12:20:00,28.77,28.77,28.73,28.74,55113.0,27.1348,27.1348,27.0971,27.1065,55113.0
2023-09-27 12:25:00,28.74,28.76,28.73,28.74,47199.0,27.1065,27.1254,27.0971,27.1065,47199.0
2023-09-27 12:30:00,28.75,28.77,28.73,28.77,75175.0,27.1159,27.1348,27.0971,27.1348,75175.0
2023-09-27 12:35:00,28.78,28.78,28.73,28.73,42097.0,27.1442,27.1442,27.0971,27.0971,42097.0
2023-09-27 12:40:00,28.74,28.77,28.73,28.75,38868.0,27.1065,27.1348,27.0971,27.1159,38868.0
2023-09-27 12:45:00,28.76,28.77,28.74,28.75,40694.0,27.1254,27.1348,27.1065,27.1159,40694.0
2023-09-27 12:50:00,28.75,28.77,28.74,28.75,32561.0,27.1159,27.1348,27.1065,27.1159,32561.0
2023-09-27 12:55:00,28.76,28.78,28.74,28.78,45251.0,27.1254,27.1442,27.1065,27.1442,45251.0
2023-09-27 13:00:00,28.78,28.8,28.77,28.8,71569.0,27.1442,27.1631,27.1348,27.1631,71569.0
2023-09-27 13:05:00,28.8,28.8,28.77,28.78,29823.0,27.1631,27.1631,27.1348,27.1442,29823.0
2023-09-27 13:10:00,28.79,28.8,28.72,28.73,56133.0,27.1537,27.1631,27.0876,27.0971,56133.0
2023-09-27 13:15:00,28.73,28.74,28.7,28.73,38783.0,27.0971,27.1065,27.0688,27.0971,38783.0
2023-09-27 13:20:00,28.73,28.74,28.7,28.72,70385.0,27.0971,27.1065,27.0688,27.0876,70385.0
2023-09-27 13:25:00,28.73,28.74,28.7,28.71,27151.0,27.0971,27.1065,27.0688,27.0782,27151.0
2023-09-27 13:30:00,28.71,28.72,28.7,28.72,41840.0,27.0782,27.0876,27.0688,27.0876,41840.0
2023-09-27 13:35:00,28.72,28.72,28.7,28.71,57612.0,27.0876,27.0876,27.0688,27.0782,57612.0
2023-09-27 13:40:00,28.7,28.72,28.68,28.71,107022.0,27.0688,27.0876,27.0499,27.0782,107022.0
2023-09-27 13:45:00,28.71,28.74,28.7,28.72,79380.0,27.0782,27.1065,27.0688,27.0876,79380.0
2023-09-27 13:50:00,28.72,28.76,28.71,28.76,40684.0,27.0876,27.1254,27.0782,27.1254,40684.0
2023-09-27 13:55:00,28.76,28.76,28.74,28.76,28679.0,27.1254,27.1254,27.1065,27.1254,28679.0
2023-09-27 14:00:00,28.76,28.78,28.75,28.77,34560.0,27.1254,27.1442,27.1159,27.1348,34560.0
2023-09-27 14:05:00,28.77,28.78,28.75,28.75,39974.0,27.1348,27.1442,27.1159,27.1159,39974.0
2023-09-27 14:10:00,28.75,28.77,28.74,28.77,27152.0,27.1159,27.1348,27.1065,27.1348,27152.0
2023-09-27 14:15:00,28.77,28.81,28.76,28.78,54368.0,27.1348,27.1725,27.1254,27.1442,54368.0
2023-09-27 14:20:00,28.79,28.79,28.76,28.77,25437.0,27.1537,27.1537,27.1254,27.1348,25437.0
2023-09-27 14:25:00,28.77,28.82,28.76,28.81,78906.0,27.1348,27.182,27.1254,27.1725,78906.0
2023-09-27 14:30:00,28.82,28.87,28.82,28.86,82358.0,27.182,27.2291,27.182,27.2197,82358.0
2023-09-27 14:35:00,28.87,28.9,28.86,28.9,50881.0,27.2291,27.2574,27.2197,27.2574,50881.0
2023-09-27 14:40:00,28.9,28.93,28.9,28.92,39253.0,27.2574,27.2857,27.2574,27.2763,39253.0
2023-09-27 14:45:00,28.92,28.93,28.86,28.87,68074.0,27.2763,27.2857,27.2197,27.2291,68074.0
2023-09-27 14:50:00,28.87,28.92,28.86,28.92,47666.0,27.2291,27.2763,27.2197,27.2763,47666.0
2023-09-27 14:55:00,28.92,28.92,28.9,28.91,16411.0,27.2763,27.2763,27.2574,27.2668,16411.0
2023-09-27 15:00:00,28.91,28.96,28.91,28.96,79585.0,27.2668,27.314,27.2668,27.314,79585.0
2023-09-27 15:05:00,28.96,28.99,28.95,28.98,70548.0,27.314,27.3423,27.3046,27.3329,70548.0
2023-09-27 15:10:00,28.98,29.03,28.97,28.98,112482.0,27.3329,27.38,27.3234,27.3329,112482.0
2023-09-27 15:15:00,28.98,28.99,28.93,28.95,111318.0,27.3329,27.3423,27.2857,27.3046,111318.0
2023-09-27 15:20:00,28.95,28.99,28.94,28.97,91546.0,27.3046,27.3423,27.2951,27.3234,91546.0
2023-09-27 15:25:00,28.96,28.97,28.94,28.94,76598.0,27.314,27.3234,27.2951,27.2951,76598.0
2023-09-27 15:30:00,28.94,28.95,28.91,28.95,60501.0,27.2951,27.3046,27.2668,27.3046,60501.0
2023-09-27 15:35:00,28.95,28.95,28.88,28.89,143093.0,27.3046,27.3046,27.2385,27.248,143093.0
2023-09-27 15:40:00,28.88,28.91,28.86,28.91,118456.0,27.2385,27.2668,27.2197,27.2668,118456.0
2023-09-27 15:45:00,28.9,28.92,28.88,28.89,110721.0,27.2574,27.2763,27.2385,27.248,110721.0
2023-09-27 15:50:00,28.88,28.93,28.88,28.93,235048.0,27.2385,27.2857,27.2385,27.2857,235048.0
2023-09-27 15:55:00,28.93,28.95,28.9,28.94,628108.0,27.2857,27.3046,27.2574,27.2951,628108.0
2023-09-28 09:30:00,28.38,28.53,28.38,28.49,618145.0,26.767,26.9084,26.767,26.8707,618145.0
2023-09-28 09:35:00,28.49,28.49,28.29,28.39,306259.0,26.8707,26.8707,26.6821,26.7764,306259.0
2023-09-28 09:40:00,28.38,28.39,28.12,28.17,263609.0,26.767,26.7764,26.5217,26.5689,263609.0
2023-09-28 09:45:00,28.17,28.22,28.12,28.18,286829.0,26.5689,26.6161,26.5217,26.5783,286829.0
2023-09-28 09:50:00,28.18,28.23,28.09,28.19,343283.0,26.5783,26.6255,26.4934,26.5878,343283.0
2023-09-28 09:55:00,28.2,28.22,28.16,28.2,231089.0,26.5972,26.6161,26.5595,26.5972,231089.0
2023-09-28 10:00:00,28.2,28.24,28.18,28.23,251873.0,26.5972,26.6349,26.5783,26.6255,251873.0
2023-09-28 10:05:00,28.24,28.24,28.16,28.2,217840.0,26.6349,26.6349,26.5595,26.5972,217840.0
2023-09-28 10:10:00,28.19,28.23,28.15,28.18,236115.0,26.5878,26.6255,26.55,26.5783,236115.0
2023-09-28 10:15:00,28.18,28.2,28.12,28.19,341372.0,26.5783,26.5972,26.5217,26.5878,341372.0
2023-09-28 10:20:00,28.19,28.22,28.09,28.17,233276.0,26.5878,26.6161,26.4934,26.5689,233276.0
2023-09-28 10:25:00,28.17,28.17,28.11,28.13,128044.0,26.5689,26.5689,26.5123,26.5312,128044.0
2023-09-28 10:30:00,28.14,28.15,28.07,28.12,228288.0,26.5406,26.55,26.4746,26.5217,228288.0
2023-09-28 10:35:00,28.12,28.19,28.11,28.19,128413.0,26.5217,26.5878,26.5123,26.5878,128413.0
2023-09-28 10:40:00,28.18,28.19,28.12,28.16,151313.0,26.5783,26.5878,26.5217,26.5595,151313.0
2023-09-28 10:45:00,28.16,28.19,28.13,28.18,126742.0,26.5595,26.5878,26.5312,26.5783,126742.0
2023-09-28 10:50:00,28.17,28.24,28.17,28.23,145061.0,26.5689,26.6349,26.5689,26.6255,145061.0
2023-09-28 10:55:00,28.24,28.27,28.23,28.25,132921.0,26.6349,26.6632,26.6255,26.6443,132921.0
2023-09-28 11:00:00,28.26,28.33,28.22,28.32,188114.0,26.6538,26.7198,26.6161,26.7104,188114.0
2023-09-28 11:05:00,28.31,28.37,28.31,28.35,121321.0,26.7009,26.7575,26.7009,26.7387,121321.0
2023-09-28 11:10:00,28.35,28.37,28.3,28.33,86836.0,26.7387,26.7575,26.6915,26.7198,86836.0
2023-09-28 11:15:00,28.33,28.36,28.3,28.3,243402.0,26.7198,26.7481,26.6915,26.6915,243402.0
2023-09-28 11:20:00,28.31,28.32,28.27,28.3,86271.0,26.7009,26.7104,26.6632,26.6915,86271.0
2023-09-28 11:25:00,28.3,28.35,28.29,28.34,111148.0,26.6915,26.7387,26.6821,26.7292,111148.0
2023-09-28 11:30:00,28.34,28.37,28.33,28.36,125133.0,26.7292,26.7575,26.7198,26.7481,125133.0
2023-09-28 11:35:00,28.36,28.42,28.34,28.34,149909.0,26.7481,26.8047,26.7292,26.7292,149909.0
2023-09-28 11:40:00,28.35,28.45,28.34,28.4,175641.0,26.7387,26.833,26.7292,26.7858,175641.0
2023-09-28 11:45:00,28.41,28.43,28.38,28.4,81239.0,26.7953,26.8141,26.767,26.7858,81239.0
2023-09-28 11:50:00,28.41,28.43,28.38,28.4,95912.0,26.7953,26.8141,26.767,26.7858,95912.0
2023-09-28 11:55:00,28.39,28.41,28.37,28.41,50345.0,26.7764,26.7953,26.7575,26.7953,50345.0
2023-09-28 12:00:00,28.41,28.42,28.35,28.38,86281.0,26.7953,26.8047,26.7387,26.767,86281.0
2023-09-28 12:05:00,28.38,28.4,28.34,28.39,83366.0,26.767,26.7858,26.7292,26.7764,83366.0
2023-09-28 12:10:00,28.39,28.41,28.37,28.41,93106.0,26.7764,26.7953,26.7575,26.7953,93106.0
2023-09-28 12:15:00,28.41,28.47,28.4,28.46,78700.0,26.7953,26.8518,26.7858,26.8424,78700.0
2023-09-28 12:20:00,28.46,28.48,28.43,28.45,49697.0,26.8424,26.8613,26.8141,26.833,49697.0
2023-09-28 12:25:00,28.45,28.48,28.44,28.46,78425.0,26.833,26.8613,26.8236,26.8424,78425.0
2023-09-28 12:30:00,28.46,28.46,28.44,28.45,54440.0,26.8424,26.8424,26.8236,26.833,54440.0
2023-09-28 12:35:00,28.46,28.47,28.44,28.46,31586.0,26.8424,26.8518,26.8236,26.8424,31586.0
2023-09-28 12:40:00,28.46,28.48,28.45,28.46,49108.0,26.8424,26.8613,26.833,26.8424,49108.0
2023-09-28 12:45:00,28.45,28.46,28.38,28.38,59686.0,26.833,26.8424,26.767,26.767,59686.0
2023-09-28 12:50:00,28.38,28.4,28.36,28.37,64699.0,26.767,26.7858,26.7481,26.7575,64699.0
2023-09-28 12:55:00,28.37,28.38,28.35,28.36,76507.0,26.7575,26.767,26.7387,26.7481,76507.0
2023-09-28 13:00:00,28.36,28.37,28.33,28.34,59420.0,26.7481,26.7575,26.7198,26.7292,59420.0
2023-09-28 13:05:00,28.33,28.36,28.31,28.35,22836.0,26.7198,26.7481,26.7009,26.7387,22836.0
2023-09-28 13:10:00,28.35,28.37,28.34,28.37,32931.0,26.7387,26.7575,26.7292,26.7575,32931.0
2023-09-28 13:15:00,28.36,28.36,28.34,28.36,22349.0,26.7481,26.7481,26.7292,26.7481,22349.0
2023-09-28 13:20:00,28.35,28.39,28.35,28.39,31252.0,26.7387,26.7764,26.7387,26.7764,31252.0
2023-09-28 13:25:00,28.39,28.39,28.36,28.36,34077.0,26.7764,26.7764,26.7481,26.7481,34077.0
2023-09-28 13:30:00,28.37,28.38,28.34,28.37,62623.0,26.7575,26.767,26.7292,26.7575,62623.0
2023-09-28 13:35:00,28.36,28.4,28.36,28.39,46439.0,26.7481,26.7858,26.7481,26.7764,46439.0
2023-09-28 13:40:00,28.39,28.39,28.36,28.38,38593.0,26.7764,26.7764,26.7481,26.767,38593.0
2023-09-28 13:45:00,28.38,28.44,28.37,28.43,63291.0,26.767,26.8236,26.7575,26.8141,63291.0
2023-09-28 13:50:00,28.43,28.43,28.39,28.4,25957.0,26.8141,26.8141,26.7764,26.7858,25957.0
2023-09-28 13:55:00,28.4,28.41,28.38,28.4,50877.0,26.7858,26.7953,26.767,26.7858,50877.0
2023-09-28 14:00:00,28.4,28.4,28.38,28.39,45310.0,26.7858,26.7858,26.767,26.7764,45310.0
2023-09-28 14:05:00,28.39,28.46,28.38,28.46,96208.0,26.7764,26.8424,26.767,26.8424,96208.0
2023-09-28 14:10:00,28.46,28.49,28.45,28.49,56634.0,26.8424,26.8707,26.833,26.8707,56634.0
2023-09-28 14:15:00,28.49,28.53,28.48,28.51,66334.0,26.8707,26.9084,26.8613,26.8896,66334.0
2023-09-28 14:20:00,28.51,28.54,28.51,28.52,37157.0,26.8896,26.9179,26.8896,26.899,37157.0
2023-09-28 14:25:00,28.53,28.54,28.52,28.53,62556.0,26.9084,26.9179,26.899,26.9084,62556.0
2023-09-28 14:30:00,28.53,28.55,28.49,28.49,49138.0,26.9084,26.9273,26.8707,26.8707,49138.0
2023-09-28 14:35:00,28.5,28.5,28.46,28.49,50018.0,26.8801,26.8801,26.8424,26.8707,50018.0
2023-09-28 14:40:00,28.5,28.52,28.48,28.51,58371.0,26.8801,26.899,26.8613,26.8896,58371.0
2023-09-28 14:45:00,28.51,28.52,28.47,28.49,44550.0,26.8896,26.899,26.8518,26.8707,44550.0
2023-09-28 14:50:00,28.49,28.5,28.48,28.49,40551.0,26.8707,26.8801,26.8613,26.8707,40551.0
2023-09-28 14:55:00,28.49,28.52,28.47,28.51,44410.0,26.8707,26.899,26.8518,26.8896,44410.0
2023-09-28 15:00:00,28.51,28.53,28.51,28.53,21041.0,26.8896,26.9084,26.8896,26.9084,21041.0
2023-09-28 15:05:00,28.53,28.56,28.53,28.55,58144.0,26.9084,26.9367,26.9084,26.9273,58144.0
2023-09-28 15:10:00,28.55,28.59,28.55,28.58,34965.0,26.9273,26.965,26.9273,26.9556,34965.0
2023-09-28 15:15:00,28.58,28.61,28.57,28.61,70759.0,26.9556,26.9839,26.9462,26.9839,70759.0
2023-09-28 15:20:00,28.6,28.63,28.59,28.63,71613.0,26.9745,27.0028,26.965,27.0028,71613.0
2023-09-28 15:25:00,28.63,28.65,28.62,28.65,48468.0,27.0028,27.0216,26.9933,27.0216,48468.0
2023-09-28 15:30:00,28.65,28.66,28.57,28.57,106482.0,27.0216,27.031,26.9462,26.9462,106482.0
2023-09-28 15:35:00,28.57,28.57,28.53,28.54,94713.0,26.9462,26.9462,26.9084,26.9179,94713.0
2023-09-28 15:40:00,28.54,28.57,28.53,28.56,97839.0,26.9179,26.9462,26.9084,26.9367,97839.0
2023-09-28 15:45:00,28.57,28.57,28.51,28.54,110877.0,26.9462,26.9462,26.8896,26.9179,110877.0
2023-09-28 15:50:00,28.54,28.56,28.53,28.55,188626.0,26.9179,26.9367,26.9084,26.9273,188626.0
2023-09-28 15:55:00,28.55,28.58,28.53,28.56,452615.0,26.9273,26.9556,26.9084,26.9367,452615.0
2023-09-29 09:30:00,29.3,29.55,29.16,29.48,541829.0,27.6347,27.8705,27.5026,27.8044,541829.0
2023-09-29 09:35:00,29.48,29.51,29.38,29.48,194076.0,27.8044,27.8327,27.7101,27.8044,194076.0
2023-09-29 09:40:00,29.47,29.48,29.35,29.37,125553.0,27.795,27.8044,27.6818,27.7007,125553.0
2023-09-29 09:45:00,29.37,29.49,29.37,29.38,126483.0,27.7007,27.8139,27.7007,27.7101,126483.0
2023-09-29 09:50:00,29.38,29.42,29.35,29.4,124816.0,27.7101,27.7478,27.6818,27.729,124816.0
2023-09-29 09:55:00,29.4,29.44,29.39,29.4,46422.0,27.729,27.7667,27.7196,27.729,46422.0
2023-09-29 10:00:00,29.4,29.4,29.2,29.23,174954.0,27.729,27.729,27.5404,27.5686,174954.0
2023-09-29 10:05:00,29.23,29.23,29.14,29.15,91185.0,27.5686,27.5686,27.4838,27.4932,91185.0
2023-09-29 10:10:00,29.15,29.16,29.07,29.11,172119.0,27.4932,27.5026,27.4177,27.4555,172119.0
2023-09-29 10:15:00,29.11,29.12,29.07,29.09,117854.0,27.4555,27.4649,27.4177,27.4366,117854.0
2023-09-29 10:20:00,29.09,29.12,28.96,28.97,108117.0,27.4366,27.4649,27.314,27.3234,108117.0
2023-09-29 10:25:00,28.97,29.03,28.95,28.97,67862.0,27.3234,27.38,27.3046,27.3234,67862.0
2023-09-29 10:30:00,28.96,29.04,28.96,29.01,86118.0,27.314,27.3894,27.314,27.3612,86118.0
2023-09-29 10:35:00,29.01,29.02,28.93,28.96,87279.0,27.3612,27.3706,27.2857,27.314,87279.0
2023-09-29 10:40:00,28.96,29.01,28.95,29.01,49805.0,27.314,27.3612,27.3046,27.3612,49805.0
2023-09-29 10:45:00,29.01,29.03,28.97,29.0,44276.0,27.3612,27.38,27.3234,27.3517,44276.0
2023-09-29 10:50:00,29.0,29.03,28.96,29.03,55788.0,27.3517,27.38,27.314,27.38,55788.0
2023-09-29 10:55:00,29.03,29.04,28.98,28.99,67462.0,27.38,27.3894,27.3329,27.3423,67462.0
2023-09-29 11:00:00,28.99,28.99,28.94,28.96,64635.0,27.3423,27.3423,27.2951,27.314,64635.0
2023-09-29 11:05:00,28.97,29.01,28.95,28.99,47384.0,27.3234,27.3612,27.3046,27.3423,47384.0
2023-09-29 11:10:00,28.99,29.06,28.99,29.05,103902.0,27.3423,27.4083,27.3423,27.3989,103902.0
2023-09-29 11:15:00,29.05,29.07,29.02,29.03,85622.0,27.3989,27.4177,27.3706,27.38,85622.0
2023-09-29 11:20:00,29.03,29.11,29.01,29.11,62703.0,27.38,27.4555,27.3612,27.4555,62703.0
2023-09-29 11:25:00,29.1,29.1,29.03,29.03,58254.0,27.446,27.446,27.38,27.38,58254.0
2023-09-29 11:30:00,29.04,29.07,29.02,29.02,65684.0,27.3894,27.4177,27.3706,27.3706,65684.0
2023-09-29 11:35:00,29.03,29.05,28.99,29.0,303537.0,27.38,27.3989,27.3423,27.3517,303537.0
2023-09-29 11:40:00,29.0,29.05,28.99,29.05,76749.0,27.3517,27.3989,27.3423,27.3989,76749.0
2023-09-29 11:45:00,29.05,29.07,29.04,29.05,80589.0,27.3989,27.4177,27.3894,27.3989,80589.0
2023-09-29 11:50:00,29.05,29.06,29.02,29.03,130776.0,27.3989,27.4083,27.3706,27.38,130776.0
2023-09-29 11:55:00,29.03,29.08,29.02,29.07,34401.0,27.38,27.4272,27.3706,27.4177,34401.0
2023-09-29 12:00:00,29.07,29.1,29.06,29.07,45629.0,27.4177,27.446,27.4083,27.4177,45629.0
2023-09-29 12:05:00,29.08,29.1,29.06,29.08,41157.0,27.4272,27.446,27.4083,27.4272,41157.0
2023-09-29 12:10:00,29.08,29.1,29.05,29.05,75811.0,27.4272,27.446,27.3989,27.3989,75811.0
2023-09-29 12:15:00,29.06,29.13,29.05,29.13,53474.0,27.4083,27.4743,27.3989,27.4743,53474.0
2023-09-29 12:20:00,29.13,29.16,29.11,29.12,76391.0,27.4743,27.5026,27.4555,27.4649,76391.0
2023-09-29 12:25:00,29.12,29.13,29.1,29.11,29641.0,27.4649,27.4743,27.446,27.4555,29641.0
2023-09-29 12:30:00,29.11,29.12,29.1,29.11,41930.0,27.4555,27.4649,27.446,27.4555,41930.0
2023-09-29 12:35:00,29.11,29.12,29.1,29.11,11381.0,27.4555,27.4649,27.446,27.4555,11381.0
2023-09-29 12:40:00,29.11,29.12,29.07,29.08,40042.0,27.4555,27.4649,27.4177,27.4272,40042.0
2023-09-29 12:45:00,29.08,29.11,29.04,29.05,53403.0,27.4272,27.4555,27.3894,27.3989,53403.0
2023-09-29 12:50:00,29.05,29.06,29.04,29.05,22926.0,27.3989,27.4083,27.3894,27.3989,22926.0
2023-09-29 12:55:00,29.05,29.08,29.04,29.07,47137.0,27.3989,27.4272,27.3894,27.4177,47137.0
2023-09-29 13:00:00,29.07,29.08,29.04,29.07,59019.0,27.4177,27.4272,27.3894,27.4177,59019.0
2023-09-29 13:05:00,29.07,29.07,29.02,29.03,120678.0,27.4177,27.4177,27.3706,27.38,120678.0
2023-09-29 13:10:00,29.03,29.04,29.02,29.04,86001.0,27.38,27.3894,27.3706,27.3894,86001.0
2023-09-29 13:15:00,29.04,29.06,29.02,29.04,52858.0,27.3894,27.4083,27.3706,27.3894,52858.0
2023-09-29 13:20:00,29.04,29.07,29.03,29.06,39514.0,27.3894,27.4177,27.38,27.4083,39514.0
2023-09-29 13:25:00,29.06,29.09,29.06,29.08,46843.0,27.4083,27.4366,27.4083,27.4272,46843.0
2023-09-29 13:30:00,29.08,29.08,29.04,29.04,27994.0,27.4272,27.4272,27.3894,27.3894,27994.0
2023-09-29 13:35:00,29.05,29.05,29.02,29.04,33545.0,27.3989,27.3989,27.3706,27.3894,33545.0
2023-09-29 13:40:00,29.03,29.05,29.02,29.04,24310.0,27.38,27.3989,27.3706,27.3894,24310.0
2023-09-29 13:45:00,29.03,29.06,29.01,29.02,39402.0,27.38,27.4083,27.3612,27.3706,39402.0
2023-09-29 13:50:00,29.02,29.04,29.01,29.03,44429.0,27.3706,27.3894,27.3612,27.38,44429.0
2023-09-29 13:55:00,29.02,29.04,29.0,29.01,81834.0,27.3706,27.3894,27.3517,27.3612,81834.0
2023-09-29 14:00:00,29.0,29.04,29.0,29.03,47373.0,27.3517,27.3894,27.3517,27.38,47373.0
2023-09-29 14:05:00,29.04,29.05,29.02,29.04,35799.0,27.3894,27.3989,27.3706,27.3894,35799.0
2023-09-29 14:10:00,29.04,29.07,29.04,29.05,25659.0,27.3894,27.4177,27.3894,27.3989,25659.0
2023-09-29 14:15:00,29.05,29.06,29.03,29.05,54347.0,27.3989,27.4083,27.38,27.3989,54347.0
2023-09-29 14:20:00,29.05,29.07,29.04,29.05,39615.0,27.3989,27.4177,27.3894,27.3989,39615.0
2023-09-29 14:25:00,29.05,29.08,29.03,29.04,141714.0,27.3989,27.4272,27.38,27.3894,141714.0
2023-09-29 14:30:00,29.04,29.08,29.04,29.07,56279.0,27.3894,27.4272,27.3894,27.4177,56279.0
2023-09-29 14:35:00,29.07,29.08,29.05,29.07,37253.0,27.4177,27.4272,27.3989,27.4177,37253.0
2023-09-29 14:40:00,29.07,29.11,29.06,29.11,57437.0,27.4177,27.4555,27.4083,27.4555,57437.0
2023-09-29 14:45:00,29.1,29.14,29.09,29.12,99230.0,27.446,27.4838,27.4366,27.4649,99230.0
2023-09-29 14:50:00,29.11,29.14,29.1,29.14,98519.0,27.4555,27.4838,27.446,27.4838,98519.0
2023-09-29 14:55:00,29.14,29.19,29.13,29.17,110315.0,27.4838,27.5309,27.4743,27.5121,110315.0
2023-09-29 15:00:00,29.18,29.23,29.16,29.16,125795.0,27.5215,27.5686,27.5026,27.5026,125795.0
2023-09-29 15:05:00,29.17,29.2,29.16,29.18,56494.0,27.5121,27.5404,27.5026,27.5215,56494.0
2023-09-29 15:10:00,29.18,29.21,29.17,29.19,93407.0,27.5215,27.5498,27.5121,27.5309,93407.0
2023-09-29 15:15:00,29.19,29.2,29.17,29.18,68125.0,27.5309,27.5404,27.5121,27.5215,68125.0
2023-09-29 15:20:00,29.17,29.19,29.16,29.18,54118.0,27.5121,27.5309,27.5026,27.5215,54118.0
2023-09-29 15:25:00,29.18,29.18,29.14,29.17,69238.0,27.5215,27.5215,27.4838,27.5121,69238.0
2023-09-29 15:30:00,29.17,29.18,29.1,29.11,117972.0,27.5121,27.5215,27.446,27.4555,117972.0
2023-09-29 15:35:00,29.1,29.12,29.08,29.11,182524.0,27.446,27.4649,27.4272,27.4555,182524.0
2023-09-29 15:40:00,29.1,29.13,29.09,29.11,150644.0,27.446,27.4743,27.4366,27.4555,150644.0
2023-09-29 15:45:00,29.11,29.16,29.09,29.16,132413.0,27.4555,27.5026,27.4366,27.5026,132413.0
2023-09-29 15:50:00,29.15,29.2,29.11,29.12,336894.0,27.4932,27.5404,27.4555,27.4649,336894.0
2023-09-29 15:55:00,29.12,29.15,29.07,29.12,709197.0,27.4649,27.4932,27.4177,27.4649,709197.0
2023-10-02 09:30:00,29.25,29.27,29.05,29.2,275118.0,27.5875,27.6064,27.3989,27.5404,275118.0
2023-10-02 09:35:00,29.21,29.24,29.11,29.17,68636.0,27.5498,27.5781,27.4555,27.5121,68636.0
2023-10-02 09:40:00,29.18,29.18,29.01,29.05,239370.0,27.5215,27.5215,27.3612,27.3989,239370.0
2023-10-02 09:45:00,29.05,29.09,28.96,28.97,140939.0,27.3989,27.4366,27.314,27.3234,140939.0
2023-10-02 09:50:00,28.96,28.98,28.89,28.95,93189.0,27.314,27.3329,27.248,27.3046,93189.0
2023-10-02 09:55:00,28.95,29.02,28.95,29.02,55316.0,27.3046,27.3706,27.3046,27.3706,55316.0
2023-10-02 10:00:00,29.01,29.11,28.98,29.08,103296.0,27.3612,27.4555,27.3329,27.4272,103296.0
2023-10-02 10:05:00,29.07,29.09,28.94,28.95,51008.0,27.4177,27.4366,27.2951,27.3046,51008.0
2023-10-02 10:10:00,28.94,28.97,28.86,28.87,69296.0,27.2951,27.3234,27.2197,27.2291,69296.0
2023-10-02 10:15:00,28.87,28.98,28.87,28.92,44080.0,27.2291,27.3329,27.2291,27.2763,44080.0
2023-10-02 10:20:00,28.93,29.0,28.91,28.98,50223.0,27.2857,27.3517,27.2668,27.3329,50223.0
2023-10-02 10:25:00,28.99,29.0,28.92,28.96,53670.0,27.3423,27.3517,27.2763,27.314,53670.0
2023-10-02 10:30:00,28.97,29.01,28.93,29.0,63488.0,27.3234,27.3612,27.2857,27.3517,63488.0
2023-10-02 10:35:00,29.0,29.0,28.94,28.98,48015.0,27.3517,27.3517,27.2951,27.3329,48015.0
2023-10-02 10:40:00,28.99,29.01,28.93,29.0,47175.0,27.3423,27.3612,27.2857,27.3517,47175.0
2023-10-02 10:45:00,29.0,29.02,28.98,29.01,63243.0,27.3517,27.3706,27.3329,27.3612,63243.0
2023-10-02 10:50:00,29.0,29.04,28.98,28.99,27506.0,27.3517,27.3894,27.3329,27.3423,27506.0
2023-10-02 10:55:00,28.99,29.0,28.96,28.98,39626.0,27.3423,27.3517,27.314,27.3329,39626.0
2023-10-02 11:00:00,28.98,29.02,28.96,28.97,56746.0,27.3329,27.3706,27.314,27.3234,56746.0
2023-10-02 11:05:00,28.97,28.99,28.95,28.99,149015.0,27.3234,27.3423,27.3046,27.3423,149015.0
2023-10-02 11:10:00,28.99,29.04,28.99,29.03,75228.0,27.3423,27.3894,27.3423,27.38,75228.0
2023-10-02 11:15:00,29.03,29.09,29.03,29.05,39331.0,27.38,27.4366,27.38,27.3989,39331.0
2023-10-02 11:20:00,29.05,29.11,29.04,29.1,88167.0,27.3989,27.4555,27.3894,27.446,88167.0
2023-10-02 11:25:00,29.1,29.1,29.06,29.08,42253.0,27.446,27.446,27.4083,27.4272,42253.0
2023-10-02 11:30:00,29.08,29.08,29.05,29.06,66793.0,27.4272,27.4272,27.3989,27.4083,66793.0
2023-10-02 11:35:00,29.07,29.09,29.03,29.09,114267.0,27.4177,27.4366,27.38,27.4366,114267.0
2023-10-02 11:40:00,29.08,29.08,29.05,29.07,52139.0,27.4272,27.4272,27.3989,27.4177,52139.0
2023-10-02 11:45:00,29.06,29.09,29.05,29.07,42293.0,27.4083,27.4366,27.3989,27.4177,42293.0
2023-10-02 11:50:00,29.08,29.12,29.06,29.08,52591.0,27.4272,27.4649,27.4083,27.4272,52591.0
2023-10-02 11:55:00,29.08,29.11,29.08,29.09,34929.0,27.4272,27.4555,27.4272,27.4366,34929.0
2023-10-02 12:00:00,29.1,29.11,29.08,29.08,24002.0,27.446,27.4555,27.4272,27.4272,24002.0
2023-10-02 12:05:00,29.08,29.08,29.04,29.05,56903.0,27.4272,27.4272,27.3894,27.3989,56903.0
2023-10-02 12:10:00,29.05,29.09,29.05,29.07,22466.0,27.3989,27.4366,27.3989,27.4177,22466.0
2023-10-02 12:15:00,29.07,29.08,29.06,29.07,17400.0,27.4177,27.4272,27.4083,27.4177,17400.0
2023-10-02 12:20:00,29.07,29.07,29.05,29.07,16435.0,27.4177,27.4177,27.3989,27.4177,16435.0
2023-10-02 12:25:00,29.06,29.07,29.0,29.0,29316.0,27.4083,27.4177,27.3517,27.3517,29316.0
2023-10-02 12:30:00,29.0,29.0,28.95,28.95,57733.0,27.3517,27.3517,27.3046,27.3046,57733.0
2023-10-02 12:35:00,28.95,28.97,28.94,28.97,32141.0,27.3046,27.3234,27.2951,27.3234,32141.0
2023-10-02 12:40:00,28.97,28.98,28.96,28.96,13111.0,27.3234,27.3329,27.314,27.314,13111.0
2023-10-02 12:45:00,28.96,28.99,28.96,28.98,25511.0,27.314,27.3423,27.314,27.3329,25511.0
2023-10-02 12:50:00,28.98,28.98,28.94,28.94,32516.0,27.3329,27.3329,27.2951,27.2951,32516.0
2023-10-02 12:55:00,28.94,28.94,28.92,28.94,21467.0,27.2951,27.2951,27.2763,27.2951,21467.0
2023-10-02 13:00:00,28.93,28.95,28.93,28.94,23557.0,27.2857,27.3046,27.2857,27.2951,23557.0
2023-10-02 13:05:00,28.95,28.96,28.93,28.96,19652.0,27.3046,27.314,27.2857,27.314,19652.0
2023-10-02 13:10:00,28.95,28.96,28.92,28.93,14677.0,27.3046,27.314,27.2763,27.2857,14677.0
2023-10-02 13:15:00,28.94,28.97,28.93,28.95,24588.0,27.2951,27.3234,27.2857,27.3046,24588.0
2023-10-02 13:20:00,28.95,28.98,28.95,28.98,24941.0,27.3046,27.3329,27.3046,27.3329,24941.0
2023-10-02 13:25:00,28.97,29.0,28.97,28.98,17181.0,27.3234,27.3517,27.3234,27.3329,17181.0
2023-10-02 13:30:00,28.99,29.0,28.95,28.96,31313.0,27.3423,27.3517,27.3046,27.314,31313.0
2023-10-02 13:35:00,28.96,28.98,28.95,28.96,25754.0,27.314,27.3329,27.3046,27.314,25754.0
2023-10-02 13:40:00,28.95,28.98,28.95,28.98,14037.0,27.3046,27.3329,27.3046,27.3329,14037.0
2023-10-02 13:45:00,28.97,28.99,28.96,28.98,21571.0,27.3234,27.3423,27.314,27.3329,21571.0
2023-10-02 13:50:00,28.98,28.99,28.97,28.99,20320.0,27.3329,27.3423,27.3234,27.3423,20320.0
2023-10-02 13:55:00,28.99,28.99,28.97,28.97,11294.0,27.3423,27.3423,27.3234,27.3234,11294.0
2023-10-02 14:00:00,28.98,28.99,28.91,28.94,95191.0,27.3329,27.3423,27.2668,27.2951,95191.0
2023-10-02 14:05:00,28.94,28.97,28.94,28.96,28660.0,27.2951,27.3234,27.2951,27.314,28660.0
2023-10-02 14:10:00,28.97,29.02,28.96,29.0,58958.0,27.3234,27.3706,27.314,27.3517,58958.0
2023-10-02 14:15:00,29.01,29.01,28.97,28.97,44408.0,27.3612,27.3612,27.3234,27.3234,44408.0
2023-10-02 14:20:00,28.98,28.98,28.94,28.96,25804.0,27.3329,27.3329,27.2951,27.314,25804.0
2023-10-02 14:25:00,28.96,28.96,28.9,28.91,26298.0,27.314,27.314,27.2574,27.2668,26298.0
2023-10-02 14:30:00,28.91,28.93,28.91,28.93,50066.0,27.2668,27.2857,27.2668,27.2857,50066.0
2023-10-02 14:35:00,28.92,28.93,28.89,28.89,39955.0,27.2763,27.2857,27.248,27.248,39955.0
2023-10-02 14:40:00,28.89,28.89,28.88,28.89,20263.0,27.248,27.248,27.2385,27.248,20263.0
2023-10-02 14:45:00,28.89,28.93,28.89,28.91,53869.0,27.248,27.2857,27.248,27.2668,53869.0
2023-10-02 14:50:00,28.92,28.94,28.91,28.93,34504.0,27.2763,27.2951,27.2668,27.2857,34504.0
2023-10-02 14:55:00,28.91,28.94,28.89,28.93,45667.0,27.2668,27.2951,27.248,27.2857,45667.0
2023-10-02 15:00:00,28.93,28.93,28.9,28.92,37561.0,27.2857,27.2857,27.2574,27.2763,37561.0
2023-10-02 15:05:00,28.92,28.95,28.9,28.95,56803.0,27.2763,27.3046,27.2574,27.3046,56803.0
2023-10-02 15:10:00,28.94,28.98,28.94,28.95,37955.0,27.2951,27.3329,27.2951,27.3046,37955.0
2023-10-02 15:15:00,28.95,28.98,28.94,28.97,49910.0,27.3046,27.3329,27.2951,27.3234,49910.0
2023-10-02 15:20:00,28.97,29.0,28.96,29.0,69312.0,27.3234,27.3517,27.314,27.3517,69312.0
2023-10-02 15:25:00,28.99,29.0,28.97,28.98,45619.0,27.3423,27.3517,27.3234,27.3329,45619.0
2023-10-02 15:30:00,28.98,29.01,28.96,29.01,107007.0,27.3329,27.3612,27.314,27.3612,107007.0
2023-10-02 15:35:00,29.01,29.01,28.98,29.0,71451.0,27.3612,27.3612,27.3329,27.3517,71451.0
2023-10-02 15:40:00,29.0,29.02,28.99,29.02,49244.0,27.3517,27.3706,27.3423,27.3706,49244.0
2023-10-02 15:45:00,29.01,29.05,29.0,29.04,176225.0,27.3612,27.3989,27.3517,27.3894,176225.0
2023-10-02 15:50:00,29.04,29.08,29.01,29.08,266219.0,27.3894,27.4272,27.3612,27.4272,266219.0
2023-10-02 15:55:00,29.08,29.09,29.06,29.08,357088.0,27.4272,27.4366,27.4083,27.4272,357088.0
2023-10-03 09:30:00,28.28,28.47,28.22,28.47,344762.0,26.6726,26.8518,26.6161,26.8518,344762.0
2023-10-03 09:35:00,28.47,28.51,28.42,28.47,154832.0,26.8518,26.8896,26.8047,26.8518,154832.0
2023-10-03 09:40:00,28.46,28.53,28.42,28.49,116632.0,26.8424,26.9084,26.8047,26.8707,116632.0
2023-10-03 09:45:00,28.5,28.5,28.39,28.49,139162.0,26.8801,26.8801,26.7764,26.8707,139162.0
2023-10-03 09:50:00,28.5,28.55,28.48,28.55,178554.0,26.8801,26.9273,26.8613,26.9273,178554.0
2023-10-03 09:55:00,28.55,28.57,28.48,28.51,130177.0,26.9273,26.9462,26.8613,26.8896,130177.0
2023-10-03 10:00:00,28.5,28.5,28.31,28.33,105656.0,26.8801,26.8801,26.7009,26.7198,105656.0
2023-10-03 10:05:00,28.33,28.34,28.26,28.28,116396.0,26.7198,26.7292,26.6538,26.6726,116396.0
2023-10-03 10:10:00,28.28,28.47,28.28,28.45,91156.0,26.6726,26.8518,26.6726,26.833,91156.0
2023-10-03 10:15:00,28.45,28.47,28.37,28.42,142126.0,26.833,26.8518,26.7575,26.8047,142126.0
2023-10-03 10:20:00,28.41,28.48,28.39,28.47,137714.0,26.7953,26.8613,26.7764,26.8518,137714.0
2023-10-03 10:25:00,28.47,28.52,28.45,28.49,76519.0,26.8518,26.899,26.833,26.8707,76519.0
2023-10-03 10:30:00,28.49,28.51,28.47,28.49,47657.0,26.8707,26.8896,26.8518,26.8707,47657.0
2023-10-03 10:35:00,28.49,28.54,28.49,28.49,69986.0,26.8707,26.9179,26.8707,26.8707,69986.0
2023-10-03 10:40:00,28.49,28.54,28.48,28.52,46163.0,26.8707,26.9179,26.8613,26.899,46163.0
2023-10-03 10:45:00,28.52,28.52,28.47,28.48,44228.0,26.899,26.899,26.8518,26.8613,44228.0
2023-10-03 10:50:00,28.48,28.48,28.43,28.46,51528.0,26.8613,26.8613,26.8141,26.8424,51528.0
2023-10-03 10:55:00,28.46,28.48,28.45,28.46,59266.0,26.8424,26.8613,26.833,26.8424,59266.0
2023-10-03 11:00:00,28.46,28.5,28.45,28.46,47511.0,26.8424,26.8801,26.833,26.8424,47511.0
2023-10-03 11:05:00,28.47,28.53,28.46,28.51,43563.0,26.8518,26.9084,26.8424,26.8896,43563.0
2023-10-03 11:10:00,28.5,28.51,28.49,28.5,54853.0,26.8801,26.8896,26.8707,26.8801,54853.0
2023-10-03 11:15:00,28.5,28.54,28.49,28.54,97771.0,26.8801,26.9179,26.8707,26.9179,97771.0
2023-10-03 11:20:00,28.54,28.57,28.52,28.55,78077.0,26.9179,26.9462,26.899,26.9273,78077.0
2023-10-03 11:25:00,28.55,28.55,28.47,28.52,135529.0,26.9273,26.9273,26.8518,26.899,135529.0
2023-10-03 11:30:00,28.51,28.56,28.47,28.49,58422.0,26.8896,26.9367,26.8518,26.8707,58422.0
2023-10-03 11:35:00,28.49,28.5,28.46,28.47,49880.0,26.8707,26.8801,26.8424,26.8518,49880.0
2023-10-03 11:40:00,28.48,28.51,28.47,28.48,67927.0,26.8613,26.8896,26.8518,26.8613,67927.0
2023-10-03 11:45:00,28.47,28.48,28.44,28.45,45352.0,26.8518,26.8613,26.8236,26.833,45352.0
2023-10-03 11:50:00,28.45,28.46,28.41,28.41,26100.0,26.833,26.8424,26.7953,26.7953,26100.0
2023-10-03 11:55:00,28.41,28.42,28.4,28.42,41966.0,26.7953,26.8047,26.7858,26.8047,41966.0
2023-10-03 12:00:00,28.41,28.54,28.41,28.54,69563.0,26.7953,26.9179,26.7953,26.9179,69563.0
2023-10-03 12:05:00,28.53,28.53,28.5,28.52,39192.0,26.9084,26.9084,26.8801,26.899,39192.0
2023-10-03 12:10:00,28.52,28.53,28.5,28.52,32331.0,26.899,26.9084,26.8801,26.899,32331.0
2023-10-03 12:15:00,28.53,28.54,28.51,28.52,23848.0,26.9084,26.9179,26.8896,26.899,23848.0
2023-10-03 12:20:00,28.51,28.52,28.47,28.49,44302.0,26.8896,26.899,26.8518,26.8707,44302.0
2023-10-03 12:25:00,28.49,28.53,28.47,28.52,83268.0,26.8707,26.9084,26.8518,26.899,83268.0
2023-10-03 12:30:00,28.52,28.54,28.49,28.49,30284.0,26.899,26.9179,26.8707,26.8707,30284.0
2023-10-03 12:35:00,28.5,28.51,28.49,28.5,49760.0,26.8801,26.8896,26.8707,26.8801,49760.0
2023-10-03 12:40:00,28.51,28.52,28.49,28.49,24208.0,26.8896,26.899,26.8707,26.8707,24208.0
2023-10-03 12:45:00,28.49,28.52,28.49,28.52,19723.0,26.8707,26.899,26.8707,26.899,19723.0
2023-10-03 12:50:00,28.51,28.52,28.51,28.51,24015.0,26.8896,26.899,26.8896,26.8896,24015.0
2023-10-03 12:55:00,28.52,28.53,28.51,28.52,19978.0,26.899,26.9084,26.8896,26.899,19978.0
2023-10-03 13:00:00,28.52,28.53,28.51,28.51,12835.0,26.899,26.9084,26.8896,26.8896,12835.0
2023-10-03 13:05:00,28.52,28.54,28.49,28.5,35989.0,26.899,26.9179,26.8707,26.8801,35989.0
2023-10-03 13:10:00,28.5,28.51,28.49,28.49,13364.0,26.8801,26.8896,26.8707,26.8707,13364.0
2023-10-03 13:15:00,28.49,28.51,28.47,28.48,23250.0,26.8707,26.8896,26.8518,26.8613,23250.0
2023-10-03 13:20:00,28.47,28.48,28.46,28.47,12605.0,26.8518,26.8613,26.8424,26.8518,12605.0
2023-10-03 13:25:00,28.47,28.48,28.45,28.46,8387.0,26.8518,26.8613,26.833,26.8424,8387.0
2023-10-03 13:30:00,28.46,28.46,28.42,28.43,22278.0,26.8424,26.8424,26.8047,26.8141,22278.0
2023-10-03 13:35:00,28.43,28.45,28.42,28.45,20866.0,26.8141,26.833,26.8047,26.833,20866.0
2023-10-03 13:40:00,28.45,28.47,28.44,28.46,35366.0,26.833,26.8518,26.8236,26.8424,35366.0
2023-10-03 13:45:00,28.46,28.47,28.43,28.43,38027.0,26.8424,26.8518,26.8141,26.8141,38027.0
2023-10-03 13:50:00,28.44,28.45,28.42,28.44,20176.0,26.8236,26.833,26.8047,26.8236,20176.0
2023-10-03 13:55:00,28.44,28.44,28.42,28.44,33674.0,26.8236,26.8236,26.8047,26.8236,33674.0
2023-10-03 14:00:00,28.43,28.46,28.43,28.45,27171.0,26.8141,26.8424,26.8141,26.833,27171.0
2023-10-03 14:05:00,28.45,28.45,28.42,28.44,53823.0,26.833,26.833,26.8047,26.8236,53823.0
2023-10-03 14:10:00,28.44,28.44,28.42,28.42,23808.0,26.8236,26.8236,26.8047,26.8047,23808.0
2023-10-03 14:15:00,28.43,28.43,28.4,28.43,93470.0,26.8141,26.8141,26.7858,26.8141,93470.0
2023-10-03 14:20:00,28.43,28.45,28.41,28.45,27979.0,26.8141,26.833,26.7953,26.833,27979.0
2023-10-03 14:25:00,28.45,28.45,28.42,28.44,22823.0,26.833,26.833,26.8047,26.8236,22823.0
2023-10-03 14:30:00,28.44,28.46,28.42,28.45,88718.0,26.8236,26.8424,26.8047,26.833,88718.0
2023-10-03 14:35:00,28.45,28.47,28.44,28.47,32383.0,26.833,26.8518,26.8236,26.8518,32383.0
2023-10-03 14:40:00,28.47,28.47,28.45,28.46,21590.0,26.8518,26.8518,26.833,26.8424,21590.0
2023-10-03 14:45:00,28.46,28.48,28.46,28.47,34764.0,26.8424,26.8613,26.8424,26.8518,34764.0
2023-10-03 14:50:00,28.47,28.49,28.46,28.48,29861.0,26.8518,26.8707,26.8424,26.8613,29861.0
2023-10-03 14:55:00,28.48,28.49,28.47,28.48,25784.0,26.8613,26.8707,26.8518,26.8613,25784.0
2023-10-03 15:00:00,28.48,28.48,28.44,28.45,43522.0,26.8613,26.8613,26.8236,26.833,43522.0
2023-10-03 15:05:00,28.46,28.46,28.43,28.44,34843.0,26.8424,26.8424,26.8141,26.8236,34843.0
2023-10-03 15:10:00,28.44,28.44,28.41,28.42,63188.0,26.8236,26.8236,26.7953,26.8047,63188.0
2023-10-03 15:15:00,28.42,28.44,28.41,28.43,62538.0,26.8047,26.8236,26.7953,26.8141,62538.0
2023-10-03 15:20:00,28.42,28.43,28.38,28.39,137164.0,26.8047,26.8141,26.767,26.7764,137164.0
2023-10-03 15:25:00,28.39,28.39,28.34,28.36,82523.0,26.7764,26.7764,26.7292,26.7481,82523.0
2023-10-03 15:30:00,28.36,28.37,28.35,28.37,65979.0,26.7481,26.7575,26.7387,26.7575,65979.0
2023-10-03 15:35:00,28.37,28.39,28.36,28.38,51435.0,26.7575,26.7764,26.7481,26.767,51435.0
2023-10-03 15:40:00,28.38,28.42,28.37,28.41,75895.0,26.767,26.8047,26.7575,26.7953,75895.0
2023-10-03 15:45:00,28.41,28.41,28.38,28.4,144803.0,26.7953,26.7953,26.767,26.7858,144803.0
2023-10-03 15:50:00,28.4,28.42,28.38,28.4,274775.0,26.7858,26.8047,26.767,26.7858,274775.0
2023-10-03 15:55:00,28.4,28.47,28.4,28.45,384716.0,26.7858,26.8518,26.7858,26.833,384716.0
2023-10-04 09:30:00,28.43,28.55,28.42,28.55,159609.0,26.8141,26.9273,26.8047,26.9273,159609.0
2023-10-04 09:35:00,28.54,28.55,28.4,28.43,101035.0,26.9179,26.9273,26.7858,26.8141,101035.0
2023-10-04 09:40:00,28.43,28.45,28.38,28.45,53955.0,26.8141,26.833,26.767,26.833,53955.0
2023-10-04 09:45:00,28.44,28.46,28.38,28.46,53484.0,26.8236,26.8424,26.767,26.8424,53484.0
2023-10-04 09:50:00,28.45,28.5,28.4,28.48,69818.0,26.833,26.8801,26.7858,26.8613,69818.0
2023-10-04 09:55:00,28.48,28.56,28.47,28.55,56899.0,26.8613,26.9367,26.8518,26.9273,56899.0
2023-10-04 10:00:00,28.55,28.57,28.43,28.47,66731.0,26.9273,26.9462,26.8141,26.8518,66731.0
2023-10-04 10:05:00,28.48,28.5,28.38,28.42,58521.0,26.8613,26.8801,26.767,26.8047,58521.0
2023-10-04 10:10:00,28.42,28.42,28.37,28.42,44960.0,26.8047,26.8047,26.7575,26.8047,44960.0
2023-10-04 10:15:00,28.42,28.42,28.33,28.36,39565.0,26.8047,26.8047,26.7198,26.7481,39565.0
2023-10-04 10:20:00,28.35,28.37,28.3,28.33,48532.0,26.7387,26.7575,26.6915,26.7198,48532.0
2023-10-04 10:25:00,28.33,28.39,28.31,28.36,42792.0,26.7198,26.7764,26.7009,26.7481,42792.0
2023-10-04 10:30:00,28.37,28.46,28.36,28.45,114211.0,26.7575,26.8424,26.7481,26.833,114211.0
2023-10-04 10:35:00,28.46,28.47,28.41,28.42,50057.0,26.8424,26.8518,26.7953,26.8047,50057.0
2023-10-04 10:40:00,28.41,28.44,28.38,28.38,77949.0,26.7953,26.8236,26.767,26.767,77949.0
2023-10-04 10:45:00,28.38,28.4,28.34,28.35,54201.0,26.767,26.7858,26.7292,26.7387,54201.0
2023-10-04 10:50:00,28.34,28.37,28.33,28.35,44073.0,26.7292,26.7575,26.7198,26.7387,44073.0
2023-10-04 10:55:00,28.34,28.36,28.31,28.33,31022.0,26.7292,26.7481,26.7009,26.7198,31022.0
2023-10-04 11:00:00,28.34,28.39,28.32,28.38,38848.0,26.7292,26.7764,26.7104,26.767,38848.0
2023-10-04 11:05:00,28.38,28.42,28.37,28.42,27860.0,26.767,26.8047,26.7575,26.8047,27860.0
2023-10-04 11:10:00,28.41,28.46,28.41,28.44,50988.0,26.7953,26.8424,26.7953,26.8236,50988.0
2023-10-04 11:15:00,28.44,28.49,28.43,28.49,29307.0,26.8236,26.8707,26.8141,26.8707,29307.0
2023-10-04 11:20:00,28.49,28.5,28.44,28.47,34411.0,26.8707,26.8801,26.8236,26.8518,34411.0
2023-10-04 11:25:00,28.47,28.53,28.47,28.52,59045.0,26.8518,26.9084,26.8518,26.899,59045.0
2023-10-04 11:30:00,28.52,28.52,28.47,28.48,35319.0,26.899,26.899,26.8518,26.8613,35319.0
2023-10-04 11:35:00,28.47,28.49,28.45,28.49,30267.0,26.8518,26.8707,26.833,26.8707,30267.0
2023-10-04 11:40:00,28.48,28.48,28.43,28.44,22182.0,26.8613,26.8613,26.8141,26.8236,22182.0
2023-10-04 11:45:00,28.44,28.51,28.43,28.51,58060.0,26.8236,26.8896,26.8141,26.8896,58060.0
2023-10-04 11:50:00,28.5,28.51,28.47,28.5,32835.0,26.8801,26.8896,26.8518,26.8801,32835.0
2023-10-04 11:55:00,28.5,28.53,28.49,28.51,38359.0,26.8801,26.9084,26.8707,26.8896,38359.0
2023-10-04 12:00:00,28.52,28.52,28.44,28.45,35577.0,26.899,26.899,26.8236,26.833,35577.0
2023-10-04 12:05:00,28.45,28.46,28.42,28.43,39690.0,26.833,26.8424,26.8047,26.8141,39690.0
2023-10-04 12:10:00,28.42,28.45,28.42,28.45,34381.0,26.8047,26.833,26.8047,26.833,34381.0
2023-10-04 12:15:00,28.45,28.51,28.44,28.51,26477.0,26.833,26.8896,26.8236,26.8896,26477.0
2023-10-04 12:20:00,28.51,28.52,28.45,28.45,27133.0,26.8896,26.899,26.833,26.833,27133.0
2023-10-04 12:25:00,28.45,28.48,28.45,28.48,29395.0,26.833,26.8613,26.833,26.8613,29395.0
2023-10-04 12:30:00,28.48,28.5,28.47,28.49,16138.0,26.8613,26.8801,26.8518,26.8707,16138.0
2023-10-04 12:35:00,28.49,28.49,28.45,28.46,17348.0,26.8707,26.8707,26.833,26.8424,17348.0
2023-10-04 12:40:00,28.46,28.46,28.42,28.42,12597.0,26.8424,26.8424,26.8047,26.8047,12597.0
2023-10-04 12:45:00,28.43,28.44,28.4,28.42,55223.0,26.8141,26.8236,26.7858,26.8047,55223.0
2023-10-04 12:50:00,28.43,28.43,28.39,28.4,39980.0,26.8141,26.8141,26.7764,26.7858,39980.0
2023-10-04 12:55:00,28.39,28.4,28.38,28.4,16901.0,26.7764,26.7858,26.767,26.7858,16901.0
2023-10-04 13:00:00,28.4,28.41,28.37,28.38,27010.0,26.7858,26.7953,26.7575,26.767,27010.0
2023-10-04 13:05:00,28.38,28.42,28.38,28.4,63444.0,26.767,26.8047,26.767,26.7858,63444.0
2023-10-04 13:10:00,28.4,28.42,28.37,28.38,33468.0,26.7858,26.8047,26.7575,26.767,33468.0
2023-10-04 13:15:00,28.38,28.4,28.37,28.39,17204.0,26.767,26.7858,26.7575,26.7764,17204.0
2023-10-04 13:20:00,28.39,28.4,28.36,28.37,14142.0,26.7764,26.7858,26.7481,26.7575,14142.0
2023-10-04 13:25:00,28.37,28.39,28.36,28.38,30119.0,26.7575,26.7764,26.7481,26.767,30119.0
2023-10-04 13:30:00,28.38,28.39,28.35,28.37,34730.0,26.767,26.7764,26.7387,26.7575,34730.0
2023-10-04 13:35:00,28.38,28.38,28.35,28.36,20530.0,26.767,26.767,26.7387,26.7481,20530.0
2023-10-04 13:40:00,28.37,28.38,28.34,28.37,28815.0,26.7575,26.767,26.7292,26.7575,28815.0
2023-10-04 13:45:00,28.38,28.38,28.36,28.36,15978.0,26.767,26.767,26.7481,26.7481,15978.0
2023-10-04 13:50:00,28.37,28.38,28.34,28.35,21604.0,26.7575,26.767,26.7292,26.7387,21604.0
2023-10-04 13:55:00,28.35,28.37,28.34,28.35,15950.0,26.7387,26.7575,26.7292,26.7387,15950.0
2023-10-04 14:00:00,28.35,28.36,28.32,28.34,87568.0,26.7387,26.7481,26.7104,26.7292,87568.0
2023-10-04 14:05:00,28.34,28.35,28.31,28.31,15652.0,26.7292,26.7387,26.7009,26.7009,15652.0
2023-10-04 14:10:00,28.31,28.34,28.3,28.34,17928.0,26.7009,26.7292,26.6915,26.7292,17928.0
2023-10-04 14:15:00,28.34,28.35,28.32,28.34,36996.0,26.7292,26.7387,26.7104,26.7292,36996.0
2023-10-04 14:20:00,28.34,28.35,28.28,28.29,71406.0,26.7292,26.7387,26.6726,26.6821,71406.0
2023-10-04 14:25:00,28.29,28.33,28.28,28.32,20553.0,26.6821,26.7198,26.6726,26.7104,20553.0
2023-10-04 14:30:00,28.33,28.35,28.31,28.32,43624.0,26.7198,26.7387,26.7009,26.7104,43624.0
2023-10-04 14:35:00,28.32,28.34,28.3,28.34,20794.0,26.7104,26.7292,26.6915,26.7292,20794.0
2023-10-04 14:40:00,28.34,28.34,28.32,28.33,25307.0,26.7292,26.7292,26.7104,26.7198,25307.0
2023-10-04 14:45:00,28.34,28.36,28.33,28.34,43852.0,26.7292,26.7481,26.7198,26.7292,43852.0
2023-10-04 14:50:00,28.33,28.34,28.32,28.33,32482.0,26.7198,26.7292,26.7104,26.7198,32482.0
2023-10-04 14:55:00,28.33,28.33,28.3,28.31,45573.0,26.7198,26.7198,26.6915,26.7009,45573.0
2023-10-04 15:00:00,28.31,28.33,28.28,28.32,82133.0,26.7009,26.7198,26.6726,26.7104,82133.0
2023-10-04 15:05:00,28.31,28.33,28.3,28.32,37067.0,26.7009,26.7198,26.6915,26.7104,37067.0
2023-10-04 15:10:00,28.32,28.35,28.31,28.35,65621.0,26.7104,26.7387,26.7009,26.7387,65621.0
2023-10-04 15:15:00,28.35,28.39,28.34,28.39,57025.0,26.7387,26.7764,26.7292,26.7764,57025.0
2023-10-04 15:20:00,28.39,28.39,28.37,28.39,33481.0,26.7764,26.7764,26.7575,26.7764,33481.0
2023-10-04 15:25:00,28.39,28.41,28.38,28.39,87008.0,26.7764,26.7953,26.767,26.7764,87008.0
2023-10-04 15:30:00,28.39,28.42,28.38,28.41,64765.0,26.7764,26.8047,26.767,26.7953,64765.0
2023-10-04 15:35:00,28.41,28.42,28.4,28.4,39254.0,26.7953,26.8047,26.7858,26.7858,39254.0
2023-10-04 15:40:00,28.4,28.41,28.39,28.39,96862.0,26.7858,26.7953,26.7764,26.7764,96862.0
2023-10-04 15:45:00,28.39,28.4,28.37,28.38,83535.0,26.7764,26.7858,26.7575,26.767,83535.0
2023-10-04 15:50:00,28.38,28.4,28.35,28.4,160989.0,26.767,26.7858,26.7387,26.7858,160989.0
2023-10-04 15:55:00,28.4,28.41,28.37,28.37,331335.0,26.7858,26.7953,26.7575,26.7575,331335.0
2023-10-05 09:30:00,28.6,28.64,28.5,28.51,162338.0,26.9745,27.0122,26.8801,26.8896,162338.0
2023-10-05 09:35:00,28.51,28.54,28.39,28.43,111652.0,26.8896,26.9179,26.7764,26.8141,111652.0
2023-10-05 09:40:00,28.4,28.43,28.35,28.43,48823.0,26.7858,26.8141,26.7387,26.8141,48823.0
2023-10-05 09:45:00,28.43,28.45,28.38,28.4,50843.0,26.8141,26.833,26.767,26.7858,50843.0
2023-10-05 09:50:00,28.39,28.41,28.34,28.36,73164.0,26.7764,26.7953,26.7292,26.7481,73164.0
2023-10-05 09:55:00,28.37,28.46,28.36,28.45,41886.0,26.7575,26.8424,26.7481,26.833,41886.0
2023-10-05 10:00:00,28.45,28.46,28.41,28.45,88175.0,26.833,26.8424,26.7953,26.833,88175.0
2023-10-05 10:05:00,28.45,28.45,28.4,28.41,39305.0,26.833,26.833,26.7858,26.7953,39305.0
2023-10-05 10:10:00,28.41,28.42,28.37,28.42,48085.0,26.7953,26.8047,26.7575,26.8047,48085.0
2023-10-05 10:15:00,28.41,28.44,28.4,28.43,30623.0,26.7953,26.8236,26.7858,26.8141,30623.0
2023-10-05 10:20:00,28.43,28.44,28.33,28.33,70847.0,26.8141,26.8236,26.7198,26.7198,70847.0
2023-10-05 10:25:00,28.33,28.38,28.32,28.32,40371.0,26.7198,26.767,26.7104,26.7104,40371.0
2023-10-05 10:30:00,28.33,28.34,28.3,28.3,50596.0,26.7198,26.7292,26.6915,26.6915,50596.0
2023-10-05 10:35:00,28.31,28.31,28.27,28.28,51323.0,26.7009,26.7009,26.6632,26.6726,51323.0
2023-10-05 10:40:00,28.28,28.3,28.25,28.29,36131.0,26.6726,26.6915,26.6443,26.6821,36131.0
2023-10-05 10:45:00,28.29,28.31,28.28,28.3,43179.0,26.6821,26.7009,26.6726,26.6915,43179.0
2023-10-05 10:50:00,28.3,28.34,28.29,28.31,33793.0,26.6915,26.7292,26.6821,26.7009,33793.0
2023-10-05 10:55:00,28.3,28.33,28.28,28.31,46293.0,26.6915,26.7198,26.6726,26.7009,46293.0
2023-10-05 11:00:00,28.32,28.36,28.3,28.34,80714.0,26.7104,26.7481,26.6915,26.7292,80714.0
2023-10-05 11:05:00,28.33,28.33,28.3,28.32,27836.0,26.7198,26.7198,26.6915,26.7104,27836.0
2023-10-05 11:10:00,28.32,28.34,28.31,28.33,25627.0,26.7104,26.7292,26.7009,26.7198,25627.0
2023-10-05 11:15:00,28.33,28.41,28.33,28.37,95751.0,26.7198,26.7953,26.7198,26.7575,95751.0
2023-10-05 11:20:00,28.37,28.4,28.35,28.39,39179.0,26.7575,26.7858,26.7387,26.7764,39179.0
2023-10-05 11:25:00,28.39,28.4,28.34,28.37,41454.0,26.7764,26.7858,26.7292,26.7575,41454.0
2023-10-05 11:30:00,28.36,28.39,28.36,28.39,37797.0,26.7481,26.7764,26.7481,26.7764,37797.0
2023-10-05 11:35:00,28.39,28.45,28.38,28.44,88296.0,26.7764,26.833,26.767,26.8236,88296.0
2023-10-05 11:40:00,28.44,28.46,28.37,28.38,45612.0,26.8236,26.8424,26.7575,26.767,45612.0
2023-10-05 11:45:00,28.38,28.43,28.38,28.42,21600.0,26.767,26.8141,26.767,26.8047,21600.0
2023-10-05 11:50:00,28.41,28.42,28.4,28.41,25237.0,26.7953,26.8047,26.7858,26.7953,25237.0
2023-10-05 11:55:00,28.41,28.43,28.37,28.39,25495.0,26.7953,26.8141,26.7575,26.7764,25495.0
2023-10-05 12:00:00,28.39,28.42,28.39,28.42,21078.0,26.7764,26.8047,26.7764,26.8047,21078.0
2023-10-05 12:05:00,28.42,28.46,28.41,28.46,20157.0,26.8047,26.8424,26.7953,26.8424,20157.0
2023-10-05 12:10:00,28.46,28.49,28.45,28.48,35260.0,26.8424,26.8707,26.833,26.8613,35260.0
2023-10-05 12:15:00,28.49,28.49,28.45,28.46,29469.0,26.8707,26.8707,26.833,26.8424,29469.0
2023-10-05 12:20:00,28.46,28.49,28.46,28.46,14774.0,26.8424,26.8707,26.8424,26.8424,14774.0
2023-10-05 12:25:00,28.46,28.5,28.46,28.49,29118.0,26.8424,26.8801,26.8424,26.8707,29118.0
2023-10-05 12:30:00,28.5,28.52,28.49,28.52,74270.0,26.8801,26.899,26.8707,26.899,74270.0
2023-10-05 12:35:00,28.52,28.53,28.5,28.51,30549.0,26.899,26.9084,26.8801,26.8896,30549.0
2023-10-05 12:40:00,28.5,28.5,28.46,28.48,25999.0,26.8801,26.8801,26.8424,26.8613,25999.0
2023-10-05 12:45:00,28.48,28.49,28.46,28.46,16448.0,26.8613,26.8707,26.8424,26.8424,16448.0
2023-10-05 12:50:00,28.46,28.51,28.45,28.51,56842.0,26.8424,26.8896,26.833,26.8896,56842.0
2023-10-05 12:55:00,28.51,28.51,28.48,28.51,16329.0,26.8896,26.8896,26.8613,26.8896,16329.0
2023-10-05 13:00:00,28.51,28.52,28.48,28.48,28236.0,26.8896,26.899,26.8613,26.8613,28236.0
2023-10-05 13:05:00,28.49,28.51,28.47,28.49,52407.0,26.8707,26.8896,26.8518,26.8707,52407.0
2023-10-05 13:10:00,28.49,28.54,28.49,28.53,20879.0,26.8707,26.9179,26.8707,26.9084,20879.0
2023-10-05 13:15:00,28.53,28.54,28.51,28.52,33756.0,26.9084,26.9179,26.8896,26.899,33756.0
2023-10-05 13:20:00,28.52,28.57,28.51,28.55,25592.0,26.899,26.9462,26.8896,26.9273,25592.0
2023-10-05 13:25:00,28.55,28.55,28.52,28.54,24860.0,26.9273,26.9273,26.899,26.9179,24860.0
2023-10-05 13:30:00,28.54,28.54,28.5,28.53,172161.0,26.9179,26.9179,26.8801,26.9084,172161.0
2023-10-05 13:35:00,28.53,28.57,28.52,28.55,39908.0,26.9084,26.9462,26.899,26.9273,39908.0
2023-10-05 13:40:00,28.56,28.57,28.53,28.53,16078.0,26.9367,26.9462,26.9084,26.9084,16078.0
2023-10-05 13:45:00,28.54,28.57,28.53,28.56,23259.0,26.9179,26.9462,26.9084,26.9367,23259.0
2023-10-05 13:50:00,28.56,28.57,28.55,28.56,33771.0,26.9367,26.9462,26.9273,26.9367,33771.0
2023-10-05 13:55:00,28.55,28.57,28.54,28.57,19109.0,26.9273,26.9462,26.9179,26.9462,19109.0
2023-10-05 14:00:00,28.57,28.59,28.57,28.59,44496.0,26.9462,26.965,26.9462,26.965,44496.0
2023-10-05 14:05:00,28.59,28.59,28.56,28.56,13016.0,26.965,26.965,26.9367,26.9367,13016.0
2023-10-05 14:10:00,28.57,28.57,28.55,28.57,29674.0,26.9462,26.9462,26.9273,26.9462,29674.0
2023-10-05 14:15:00,28.57,28.58,28.56,28.57,33833.0,26.9462,26.9556,26.9367,26.9462,33833.0
2023-10-05 14:20:00,28.58,28.58,28.56,28.57,23614.0,26.9556,26.9556,26.9367,26.9462,23614.0
2023-10-05 14:25:00,28.57,28.58,28.54,28.58,20040.0,26.9462,26.9556,26.9179,26.9556,20040.0
2023-10-05 14:30:00,28.58,28.62,28.57,28.62,43544.0,26.9556,26.9933,26.9462,26.9933,43544.0
2023-10-05 14:35:00,28.62,28.66,28.61,28.66,72632.0,26.9933,27.031,26.9839,27.031,72632.0
2023-10-05 14:40:00,28.65,28.68,28.62,28.63,37075.0,27.0216,27.0499,26.9933,27.0028,37075.0
2023-10-05 14:45:00,28.63,28.63,28.61,28.61,17550.0,27.0028,27.0028,26.9839,26.9839,17550.0
2023-10-05 14:50:00,28.61,28.63,28.6,28.63,28696.0,26.9839,27.0028,26.9745,27.0028,28696.0
2023-10-05 14:55:00,28.63,28.63,28.61,28.62,22760.0,27.0028,27.0028,26.9839,26.9933,22760.0
2023-10-05 15:00:00,28.63,28.64,28.59,28.59,44444.0,27.0028,27.0122,26.965,26.965,44444.0
2023-10-05 15:05:00,28.6,28.6,28.57,28.57,21469.0,26.9745,26.9745,26.9462,26.9462,21469.0
2023-10-05 15:10:00,28.57,28.6,28.56,28.6,58080.0,26.9462,26.9745,26.9367,26.9745,58080.0
2023-10-05 15:15:00,28.6,28.62,28.59,28.62,31205.0,26.9745,26.9933,26.965,26.9933,31205.0
2023-10-05 15:20:00,28.61,28.62,28.6,28.62,33033.0,26.9839,26.9933,26.9745,26.9933,33033.0
2023-10-05 15:25:00,28.62,28.67,28.62,28.65,109715.0,26.9933,27.0405,26.9933,27.0216,109715.0
2023-10-05 15:30:00,28.66,28.66,28.61,28.62,57652.0,27.031,27.031,26.9839,26.9933,57652.0
2023-10-05 15:35:00,28.62,28.64,28.61,28.64,46593.0,26.9933,27.0122,26.9839,27.0122,46593.0
2023-10-05 15:40:00,28.63,28.64,28.62,28.64,18995.0,27.0028,27.0122,26.9933,27.0122,18995.0
2023-10-05 15:45:00,28.64,28.65,28.62,28.64,124091.0,27.0122,27.0216,26.9933,27.0122,124091.0
2023-10-05 15:50:00,28.64,28.65,28.61,28.63,98272.0,27.0122,27.0216,26.9839,27.0028,98272.0
2023-10-05 15:55:00,28.63,28.66,28.62,28.66,234277.0,27.0028,27.031,26.9933,27.031,234277.0
2023-10-06 09:30:00,28.7,28.76,28.66,28.69,135955.0,27.0688,27.1254,27.031,27.0593,135955.0
2023-10-06 09:35:00,28.68,28.76,28.66,28.74,99190.0,27.0499,27.1254,27.031,27.1065,99190.0
2023-10-06 09:40:00,28.73,28.88,28.69,28.87,101615.0,27.0971,27.2385,27.0593,27.2291,101615.0
2023-10-06 09:45:00,28.86,28.94,28.79,28.79,116171.0,27.2197,27.2951,27.1537,27.1537,116171.0
2023-10-06 09:50:00,28.81,28.81,28.75,28.78,72638.0,27.1725,27.1725,27.1159,27.1442,72638.0
2023-10-06 09:55:00,28.79,28.87,28.77,28.84,56326.0,27.1537,27.2291,27.1348,27.2008,56326.0
2023-10-06 10:00:00,28.84,28.88,28.81,28.87,57471.0,27.2008,27.2385,27.1725,27.2291,57471.0
2023-10-06 10:05:00,28.87,28.9,28.82,28.85,59148.0,27.2291,27.2574,27.182,27.2102,59148.0
2023-10-06 10:10:00,28.85,28.91,28.83,28.89,94253.0,27.2102,27.2668,27.1914,27.248,94253.0
2023-10-06 10:15:00,28.89,28.93,28.86,28.91,71510.0,27.248,27.2857,27.2197,27.2668,71510.0
2023-10-06 10:20:00,28.9,29.01,28.85,29.01,122858.0,27.2574,27.3612,27.2102,27.3612,122858.0
2023-10-06 10:25:00,29.0,29.08,28.95,29.08,199447.0,27.3517,27.4272,27.3046,27.4272,199447.0
2023-10-06 10:30:00,29.08,29.13,29.07,29.12,104811.0,27.4272,27.4743,27.4177,27.4649,104811.0
2023-10-06 10:35:00,29.11,29.16,29.08,29.16,83094.0,27.4555,27.5026,27.4272,27.5026,83094.0
2023-10-06 10:40:00,29.16,29.19,29.12,29.12,93110.0,27.5026,27.5309,27.4649,27.4649,93110.0
2023-10-06 10:45:00,29.13,29.17,29.12,29.14,60145.0,27.4743,27.5121,27.4649,27.4838,60145.0
2023-10-06 10:50:00,29.14,29.18,29.13,29.16,69412.0,27.4838,27.5215,27.4743,27.5026,69412.0
2023-10-06 10:55:00,29.16,29.16,29.1,29.15,56499.0,27.5026,27.5026,27.446,27.4932,56499.0
2023-10-06 11:00:00,29.15,29.26,29.14,29.26,81100.0,27.4932,27.5969,27.4838,27.5969,81100.0
2023-10-06 11:05:00,29.26,29.28,29.24,29.28,57770.0,27.5969,27.6158,27.5781,27.6158,57770.0
2023-10-06 11:10:00,29.28,29.29,29.23,29.29,56313.0,27.6158,27.6252,27.5686,27.6252,56313.0
2023-10-06 11:15:00,29.29,29.3,29.21,29.21,140330.0,27.6252,27.6347,27.5498,27.5498,140330.0
2023-10-06 11:20:00,29.21,29.35,29.21,29.34,106339.0,27.5498,27.6818,27.5498,27.6724,106339.0
2023-10-06 11:25:00,29.34,29.38,29.3,29.33,87659.0,27.6724,27.7101,27.6347,27.663,87659.0
2023-10-06 11:30:00,29.33,29.42,29.32,29.41,95248.0,27.663,27.7478,27.6535,27.7384,95248.0
2023-10-06 11:35:00,29.41,29.48,29.38,29.48,81285.0,27.7384,27.8044,27.7101,27.8044,81285.0
2023-10-06 11:40:00,29.48,29.54,29.45,29.48,220589.0,27.8044,27.861,27.7761,27.8044,220589.0
2023-10-06 11:45:00,29.47,29.48,29.45,29.46,69312.0,27.795,27.8044,27.7761,27.7856,69312.0
2023-10-06 11:50:00,29.46,29.5,29.45,29.5,81301.0,27.7856,27.8233,27.7761,27.8233,81301.0
2023-10-06 11:55:00,29.49,29.53,29.46,29.53,93783.0,27.8139,27.8516,27.7856,27.8516,93783.0
2023-10-06 12:00:00,29.53,29.55,29.5,29.54,188594.0,27.8516,27.8705,27.8233,27.861,188594.0
2023-10-06 12:05:00,29.55,29.59,29.53,29.55,160081.0,27.8705,27.9082,27.8516,27.8705,160081.0
2023-10-06 12:10:00,29.56,29.56,29.5,29.5,204195.0,27.8799,27.8799,27.8233,27.8233,204195.0
2023-10-06 12:15:00,29.51,29.55,29.49,29.5,153827.0,27.8327,27.8705,27.8139,27.8233,153827.0
2023-10-06 12:20:00,29.51,29.54,29.49,29.53,223835.0,27.8327,27.861,27.8139,27.8516,223835.0
2023-10-06 12:25:00,29.54,29.58,29.51,29.56,170712.0,27.861,27.8988,27.8327,27.8799,170712.0
2023-10-06 12:30:00,29.56,29.57,29.5,29.53,79252.0,27.8799,27.8893,27.8233,27.8516,79252.0
2023-10-06 12:35:00,29.53,29.53,29.46,29.52,117140.0,27.8516,27.8516,27.7856,27.8422,117140.0
2023-10-06 12:40:00,29.52,29.55,29.51,29.55,61221.0,27.8422,27.8705,27.8327,27.8705,61221.0
2023-10-06 12:45:00,29.55,29.56,29.54,29.55,59760.0,27.8705,27.8799,27.861,27.8705,59760.0
2023-10-06 12:50:00,29.55,29.56,29.52,29.54,86703.0,27.8705,27.8799,27.8422,27.861,86703.0
2023-10-06 12:55:00,29.54,29.57,29.53,29.57,59714.0,27.861,27.8893,27.8516,27.8893,59714.0
2023-10-06 13:00:00,29.57,29.64,29.56,29.61,125545.0,27.8893,27.9553,27.8799,27.9271,125545.0
2023-10-06 13:05:00,29.62,29.62,29.56,29.57,61131.0,27.9365,27.9365,27.8799,27.8893,61131.0
2023-10-06 13:10:00,29.57,29.62,29.56,29.62,76654.0,27.8893,27.9365,27.8799,27.9365,76654.0
2023-10-06 13:15:00,29.62,29.63,29.6,29.6,32798.0,27.9365,27.9459,27.9176,27.9176,32798.0
2023-10-06 13:20:00,29.6,29.62,29.6,29.61,37813.0,27.9176,27.9365,27.9176,27.9271,37813.0
2023-10-06 13:25:00,29.61,29.63,29.59,29.61,51154.0,27.9271,27.9459,27.9082,27.9271,51154.0
2023-10-06 13:30:00,29.61,29.64,29.6,29.64,47908.0,27.9271,27.9553,27.9176,27.9553,47908.0
2023-10-06 13:35:00,29.63,29.64,29.57,29.59,88797.0,27.9459,27.9553,27.8893,27.9082,88797.0
2023-10-06 13:40:00,29.59,29.61,29.56,29.57,56674.0,27.9082,27.9271,27.8799,27.8893,56674.0
2023-10-06 13:45:00,29.58,29.61,29.57,29.59,40477.0,27.8988,27.9271,27.8893,27.9082,40477.0
2023-10-06 13:50:00,29.6,29.61,29.57,29.6,63344.0,27.9176,27.9271,27.8893,27.9176,63344.0
2023-10-06 13:55:00,29.61,29.62,29.59,29.61,48825.0,27.9271,27.9365,27.9082,27.9271,48825.0
2023-10-06 14:00:00,29.6,29.61,29.58,29.61,50253.0,27.9176,27.9271,27.8988,27.9271,50253.0
2023-10-06 14:05:00,29.61,29.64,29.58,29.63,71548.0,27.9271,27.9553,27.8988,27.9459,71548.0
2023-10-06 14:10:00,29.63,29.67,29.63,29.66,76318.0,27.9459,27.9836,27.9459,27.9742,76318.0
2023-10-06 14:15:00,29.67,29.69,29.66,29.69,44762.0,27.9836,28.0025,27.9742,28.0025,44762.0
2023-10-06 14:20:00,29.69,29.71,29.67,29.68,123036.0,28.0025,28.0214,27.9836,27.9931,123036.0
2023-10-06 14:25:00,29.69,29.7,29.68,29.7,62570.0,28.0025,28.0119,27.9931,28.0119,62570.0
2023-10-06 14:30:00,29.7,29.71,29.68,29.69,60269.0,28.0119,28.0214,27.9931,28.0025,60269.0
2023-10-06 14:35:00,29.7,29.73,29.69,29.71,53036.0,28.0119,28.0402,28.0025,28.0214,53036.0
2023-10-06 14:40:00,29.71,29.72,29.7,29.72,19479.0,28.0214,28.0308,28.0119,28.0308,19479.0
2023-10-06 14:45:00,29.71,29.73,29.68,29.69,65127.0,28.0214,28.0402,27.9931,28.0025,65127.0
2023-10-06 14:50:00,29.69,29.69,29.67,29.67,114524.0,28.0025,28.0025,27.9836,27.9836,114524.0
2023-10-06 14:55:00,29.67,29.68,29.65,29.67,47719.0,27.9836,27.9931,27.9648,27.9836,47719.0
2023-10-06 15:00:00,29.67,29.67,29.64,29.65,35778.0,27.9836,27.9836,27.9553,27.9648,35778.0
2023-10-06 15:05:00,29.64,29.68,29.63,29.68,53625.0,27.9553,27.9931,27.9459,27.9931,53625.0
2023-10-06 15:10:00,29.67,29.67,29.61,29.63,85373.0,27.9836,27.9836,27.9271,27.9459,85373.0
2023-10-06 15:15:00,29.63,29.64,29.61,29.62,53286.0,27.9459,27.9553,27.9271,27.9365,53286.0
2023-10-06 15:20:00,29.62,29.63,29.62,29.63,48995.0,27.9365,27.9459,27.9365,27.9459,48995.0
2023-10-06 15:25:00,29.63,29.63,29.6,29.63,84517.0,27.9459,27.9459,27.9176,27.9459,84517.0
2023-10-06 15:30:00,29.63,29.64,29.6,29.61,97478.0,27.9459,27.9553,27.9176,27.9271,97478.0
2023-10-06 15:35:00,29.62,29.63,29.59,29.63,156600.0,27.9365,27.9459,27.9082,27.9459,156600.0
2023-10-06 15:40:00,29.63,29.63,29.6,29.6,81215.0,27.9459,27.9459,27.9176,27.9176,81215.0
2023-10-06 15:45:00,29.61,29.62,29.58,29.61,255083.0,27.9271,27.9365,27.8988,27.9271,255083.0
2023-10-06 15:50:00,29.6,29.61,29.53,29.55,306090.0,27.9176,27.9271,27.8516,27.8705,306090.0
2023-10-06 15:55:00,29.56,29.63,29.55,29.61,926929.0,27.8799,27.9459,27.8705,27.9271,926929.0
2023-10-09 09:30:00,29.09,29.24,29.05,29.13,293762.0,27.4366,27.5781,27.3989,27.4743,293762.0
2023-10-09 09:35:00,29.12,29.14,28.95,28.96,225907.0,27.4649,27.4838,27.3046,27.314,225907.0
2023-10-09 09:40:00,28.96,29.02,28.93,28.99,133229.0,27.314,27.3706,27.2857,27.3423,133229.0
2023-10-09 09:45:00,28.99,29.02,28.86,28.88,113449.0,27.3423,27.3706,27.2197,27.2385,113449.0
2023-10-09 09:50:00,28.88,28.99,28.83,28.97,99918.0,27.2385,27.3423,27.1914,27.3234,99918.0
2023-10-09 09:55:00,28.96,29.03,28.95,28.99,55862.0,27.314,27.38,27.3046,27.3423,55862.0
2023-10-09 10:00:00,29.0,29.01,28.9,28.92,88692.0,27.3517,27.3612,27.2574,27.2763,88692.0
2023-10-09 10:05:00,28.92,28.95,28.89,28.9,61285.0,27.2763,27.3046,27.248,27.2574,61285.0
2023-10-09 10:10:00,28.9,28.95,28.84,28.95,54179.0,27.2574,27.3046,27.2008,27.3046,54179.0
2023-10-09 10:15:00,28.95,28.99,28.94,28.98,92590.0,27.3046,27.3423,27.2951,27.3329,92590.0
2023-10-09 10:20:00,28.97,28.97,28.92,28.96,55903.0,27.3234,27.3234,27.2763,27.314,55903.0
2023-10-09 10:25:00,28.96,28.96,28.9,28.92,38860.0,27.314,27.314,27.2574,27.2763,38860.0
2023-10-09 10:30:00,28.93,28.99,28.93,28.96,63380.0,27.2857,27.3423,27.2857,27.314,63380.0
2023-10-09 10:35:00,28.96,28.97,28.9,28.95,169606.0,27.314,27.3234,27.2574,27.3046,169606.0
2023-10-09 10:40:00,28.95,28.97,28.91,28.96,54582.0,27.3046,27.3234,27.2668,27.314,54582.0
2023-10-09 10:45:00,28.95,28.95,28.92,28.93,79538.0,27.3046,27.3046,27.2763,27.2857,79538.0
2023-10-09 10:50:00,28.94,28.97,28.93,28.97,83272.0,27.2951,27.3234,27.2857,27.3234,83272.0
2023-10-09 10:55:00,28.96,29.0,28.95,28.99,45955.0,27.314,27.3517,27.3046,27.3423,45955.0
2023-10-09 11:00:00,28.99,29.0,28.95,28.99,47426.0,27.3423,27.3517,27.3046,27.3423,47426.0
2023-10-09 11:05:00,29.0,29.05,28.98,29.04,76917.0,27.3517,27.3989,27.3329,27.3894,76917.0
2023-10-09 11:10:00,29.04,29.05,29.01,29.04,35972.0,27.3894,27.3989,27.3612,27.3894,35972.0
2023-10-09 11:15:00,29.04,29.05,29.01,29.03,32879.0,27.3894,27.3989,27.3612,27.38,32879.0
2023-10-09 11:20:00,29.04,29.06,29.02,29.04,39051.0,27.3894,27.4083,27.3706,27.3894,39051.0
2023-10-09 11:25:00,29.05,29.08,29.04,29.07,67988.0,27.3989,27.4272,27.3894,27.4177,67988.0
2023-10-09 11:30:00,29.07,29.1,29.06,29.1,56419.0,27.4177,27.446,27.4083,27.446,56419.0
2023-10-09 11:35:00,29.09,29.12,29.08,29.09,110842.0,27.4366,27.4649,27.4272,27.4366,110842.0
2023-10-09 11:40:00,29.08,29.09,29.0,29.0,75579.0,27.4272,27.4366,27.3517,27.3517,75579.0
2023-10-09 11:45:00,29.01,29.07,28.98,29.06,82058.0,27.3612,27.4177,27.3329,27.4083,82058.0
2023-10-09 11:50:00,29.07,29.09,29.05,29.07,44735.0,27.4177,27.4366,27.3989,27.4177,44735.0
2023-10-09 11:55:00,29.08,29.18,29.07,29.16,94614.0,27.4272,27.5215,27.4177,27.5026,94614.0
2023-10-09 12:00:00,29.16,29.16,29.11,29.12,27695.0,27.5026,27.5026,27.4555,27.4649,27695.0
2023-10-09 12:05:00,29.11,29.16,29.11,29.16,58909.0,27.4555,27.5026,27.4555,27.5026,58909.0
2023-10-09 12:10:00,29.16,29.16,29.13,29.14,30360.0,27.5026,27.5026,27.4743,27.4838,30360.0
2023-10-09 12:15:00,29.14,29.14,29.11,29.12,39186.0,27.4838,27.4838,27.4555,27.4649,39186.0
2023-10-09 12:20:00,29.13,29.14,29.12,29.14,45674.0,27.4743,27.4838,27.4649,27.4838,45674.0
2023-10-09 12:25:00,29.14,29.14,29.1,29.11,51801.0,27.4838,27.4838,27.446,27.4555,51801.0
2023-10-09 12:30:00,29.11,29.11,29.09,29.11,39053.0,27.4555,27.4555,27.4366,27.4555,39053.0
2023-10-09 12:35:00,29.1,29.11,29.09,29.09,37336.0,27.446,27.4555,27.4366,27.4366,37336.0
2023-10-09 12:40:00,29.1,29.11,29.09,29.1,39385.0,27.446,27.4555,27.4366,27.446,39385.0
2023-10-09 12:45:00,29.1,29.12,29.09,29.12,50460.0,27.446,27.4649,27.4366,27.4649,50460.0
2023-10-09 12:50:00,29.12,29.13,29.1,29.11,76782.0,27.4649,27.4743,27.446,27.4555,76782.0
2023-10-09 12:55:00,29.11,29.11,29.08,29.11,62584.0,27.4555,27.4555,27.4272,27.4555,62584.0
2023-10-09 13:00:00,29.11,29.15,29.1,29.13,68572.0,27.4555,27.4932,27.446,27.4743,68572.0
2023-10-09 13:05:00,29.13,29.15,29.1,29.15,28910.0,27.4743,27.4932,27.446,27.4932,28910.0
2023-10-09 13:10:00,29.15,29.17,29.13,29.17,101836.0,27.4932,27.5121,27.4743,27.5121,101836.0
2023-10-09 13:15:00,29.17,29.18,29.14,29.17,49075.0,27.5121,27.5215,27.4838,27.5121,49075.0
2023-10-09 13:20:00,29.18,29.2,29.17,29.19,63362.0,27.5215,27.5404,27.5121,27.5309,63362.0
2023-10-09 13:25:00,29.19,29.22,29.18,29.21,42570.0,27.5309,27.5592,27.5215,27.5498,42570.0
2023-10-09 13:30:00,29.21,29.22,29.2,29.21,40684.0,27.5498,27.5592,27.5404,27.5498,40684.0
2023-10-09 13:35:00,29.21,29.22,29.19,29.22,36591.0,27.5498,27.5592,27.5309,27.5592,36591.0
2023-10-09 13:40:00,29.22,29.3,29.21,29.3,62664.0,27.5592,27.6347,27.5498,27.6347,62664.0
2023-10-09 13:45:00,29.3,29.35,29.28,29.32,73382.0,27.6347,27.6818,27.6158,27.6535,73382.0
2023-10-09 13:50:00,29.32,29.32,29.29,29.31,62052.0,27.6535,27.6535,27.6252,27.6441,62052.0
2023-10-09 13:55:00,29.3,29.33,29.3,29.32,43393.0,27.6347,27.663,27.6347,27.6535,43393.0
2023-10-09 14:00:00,29.33,29.33,29.29,29.32,43004.0,27.663,27.663,27.6252,27.6535,43004.0
2023-10-09 14:05:00,29.32,29.36,29.3,29.34,34841.0,27.6535,27.6913,27.6347,27.6724,34841.0
2023-10-09 14:10:00,29.35,29.37,29.34,29.35,51898.0,27.6818,27.7007,27.6724,27.6818,51898.0
2023-10-09 14:15:00,29.35,29.37,29.34,29.35,60381.0,27.6818,27.7007,27.6724,27.6818,60381.0
2023-10-09 14:20:00,29.35,29.36,29.33,29.35,48862.0,27.6818,27.6913,27.663,27.6818,48862.0
2023-10-09 14:25:00,29.36,29.36,29.35,29.36,4122.0,27.6913,27.6913,27.6818,27.6913,4122.0
2023-10-09 14:30:00,29.36,29.36,29.3,29.3,44017.0,27.6913,27.6913,27.6347,27.6347,44017.0
2023-10-09 14:35:00,29.31,29.31,29.29,29.3,35645.0,27.6441,27.6441,27.6252,27.6347,35645.0
2023-10-09 14:40:00,29.3,29.33,29.3,29.32,26068.0,27.6347,27.663,27.6347,27.6535,26068.0
2023-10-09 14:45:00,29.32,29.32,29.29,29.3,20609.0,27.6535,27.6535,27.6252,27.6347,20609.0
2023-10-09 14:50:00,29.3,29.31,29.28,29.3,48138.0,27.6347,27.6441,27.6158,27.6347,48138.0
2023-10-09 14:55:00,29.31,29.33,29.3,29.33,33539.0,27.6441,27.663,27.6347,27.663,33539.0
2023-10-09 15:00:00,29.33,29.33,29.29,29.3,66289.0,27.663,27.663,27.6252,27.6347,66289.0
2023-10-09 15:05:00,29.31,29.32,29.3,29.31,45322.0,27.6441,27.6535,27.6347,27.6441,45322.0
2023-10-09 15:10:00,29.32,29.32,29.29,29.29,53692.0,27.6535,27.6535,27.6252,27.6252,53692.0
2023-10-09 15:15:00,29.29,29.3,29.25,29.26,87583.0,27.6252,27.6347,27.5875,27.5969,87583.0
2023-10-09 15:20:00,29.25,29.27,29.25,29.26,33806.0,27.5875,27.6064,27.5875,27.5969,33806.0
2023-10-09 15:25:00,29.26,29.26,29.22,29.23,60865.0,27.5969,27.5969,27.5592,27.5686,60865.0
2023-10-09 15:30:00,29.23,29.24,29.21,29.21,70986.0,27.5686,27.5781,27.5498,27.5498,70986.0
2023-10-09 15:35:00,29.21,29.22,29.18,29.21,102880.0,27.5498,27.5592,27.5215,27.5498,102880.0
2023-10-09 15:40:00,29.21,29.23,29.2,29.23,103215.0,27.5498,27.5686,27.5404,27.5686,103215.0
2023-10-09 15:45:00,29.23,29.25,29.22,29.25,52162.0,27.5686,27.5875,27.5592,27.5875,52162.0
2023-10-09 15:50:00,29.24,29.26,29.21,29.23,275365.0,27.5781,27.5969,27.5498,27.5686,275365.0
2023-10-09 15:55:00,29.23,29.25,29.22,29.25,259749.0,27.5686,27.5875,27.5592,27.5875,259749.0
2023-10-10 09:30:00,29.66,29.88,29.59,29.83,249103.0,27.9742,28.1817,27.9082,28.1345,249103.0
2023-10-10 09:35:00,29.8,29.85,29.78,29.82,142448.0,28.1063,28.1534,28.0874,28.1251,142448.0
2023-10-10 09:40:00,29.82,29.88,29.8,29.82,105275.0,28.1251,28.1817,28.1063,28.1251,105275.0
2023-10-10 09:45:00,29.83,29.87,29.76,29.87,81256.0,28.1345,28.1723,28.0685,28.1723,81256.0
2023-10-10 09:50:00,29.88,29.98,29.87,29.97,101036.0,28.1817,28.276,28.1723,28.2666,101036.0
2023-10-10 09:55:00,29.97,30.06,29.96,30.06,167268.0,28.2666,28.3515,28.2572,28.3515,167268.0
2023-10-10 10:00:00,30.07,30.13,30.05,30.13,142702.0,28.3609,28.4175,28.342,28.4175,142702.0
2023-10-10 10:05:00,30.13,30.15,30.05,30.07,217491.0,28.4175,28.4364,28.342,28.3609,217491.0
2023-10-10 10:10:00,30.08,30.13,30.07,30.12,80320.0,28.3703,28.4175,28.3609,28.4081,80320.0
2023-10-10 10:15:00,30.12,30.17,30.11,30.16,104606.0,28.4081,28.4552,28.3986,28.4458,104606.0
2023-10-10 10:20:00,30.17,30.28,30.15,30.28,206299.0,28.4552,28.559,28.4364,28.559,206299.0
2023-10-10 10:25:00,30.28,30.3,30.19,30.19,114832.0,28.559,28.5778,28.4741,28.4741,114832.0
2023-10-10 10:30:00,30.18,30.2,30.16,30.18,105515.0,28.4647,28.4835,28.4458,28.4647,105515.0
2023-10-10 10:35:00,30.18,30.24,30.18,30.21,65495.0,28.4647,28.5212,28.4647,28.4929,65495.0
2023-10-10 10:40:00,30.21,30.25,30.2,30.21,71827.0,28.4929,28.5307,28.4835,28.4929,71827.0
2023-10-10 10:45:00,30.22,30.22,30.13,30.16,70317.0,28.5024,28.5024,28.4175,28.4458,70317.0
2023-10-10 10:50:00,30.16,30.21,30.15,30.19,51043.0,28.4458,28.4929,28.4364,28.4741,51043.0
2023-10-10 10:55:00,30.19,30.19,30.13,30.14,48630.0,28.4741,28.4741,28.4175,28.4269,48630.0
2023-10-10 11:00:00,30.14,30.2,30.11,30.19,35614.0,28.4269,28.4835,28.3986,28.4741,35614.0
2023-10-10 11:05:00,30.19,30.24,30.16,30.2,69976.0,28.4741,28.5212,28.4458,28.4835,69976.0
2023-10-10 11:10:00,30.21,30.23,30.19,30.23,60592.0,28.4929,28.5118,28.4741,28.5118,60592.0
2023-10-10 11:15:00,30.24,30.25,30.2,30.21,69238.0,28.5212,28.5307,28.4835,28.4929,69238.0
2023-10-10 11:20:00,30.21,30.22,30.16,30.18,37507.0,28.4929,28.5024,28.4458,28.4647,37507.0
2023-10-10 11:25:00,30.18,30.19,30.15,30.17,52031.0,28.4647,28.4741,28.4364,28.4552,52031.0
2023-10-10 11:30:00,30.16,30.22,30.16,30.19,80718.0,28.4458,28.5024,28.4458,28.4741,80718.0
2023-10-10 11:35:00,30.19,30.2,30.16,30.17,40322.0,28.4741,28.4835,28.4458,28.4552,40322.0
2023-10-10 11:40:00,30.17,30.2,30.16,30.2,54378.0,28.4552,28.4835,28.4458,28.4835,54378.0
2023-10-10 11:45:00,30.19,30.2,30.14,30.15,78863.0,28.4741,28.4835,28.4269,28.4364,78863.0
2023-10-10 11:50:00,30.16,30.21,30.14,30.21,79215.0,28.4458,28.4929,28.4269,28.4929,79215.0
2023-10-10 11:55:00,30.21,30.23,30.2,30.21,40208.0,28.4929,28.5118,28.4835,28.4929,40208.0
2023-10-10 12:00:00,30.21,30.22,30.2,30.21,27993.0,28.4929,28.5024,28.4835,28.4929,27993.0
2023-10-10 12:05:00,30.21,30.21,30.18,30.19,29749.0,28.4929,28.4929,28.4647,28.4741,29749.0
2023-10-10 12:10:00,30.19,30.2,30.18,30.19,48816.0,28.4741,28.4835,28.4647,28.4741,48816.0
2023-10-10 12:15:00,30.18,30.24,30.18,30.24,90721.0,28.4647,28.5212,28.4647,28.5212,90721.0
2023-10-10 12:20:00,30.24,30.25,30.19,30.21,87430.0,28.5212,28.5307,28.4741,28.4929,87430.0
2023-10-10 12:25:00,30.21,30.23,30.2,30.23,44685.0,28.4929,28.5118,28.4835,28.5118,44685.0
2023-10-10 12:30:00,30.23,30.23,30.22,30.23,19897.0,28.5118,28.5118,28.5024,28.5118,19897.0
2023-10-10 12:35:00,30.23,30.25,30.21,30.25,69980.0,28.5118,28.5307,28.4929,28.5307,69980.0
2023-10-10 12:40:00,30.25,30.28,30.24,30.28,85957.0,28.5307,28.559,28.5212,28.559,85957.0
2023-10-10 12:45:00,30.27,30.28,30.24,30.24,91442.0,28.5495,28.559,28.5212,28.5212,91442.0
2023-10-10 12:50:00,30.24,30.25,30.21,30.23,57450.0,28.5212,28.5307,28.4929,28.5118,57450.0
2023-10-10 12:55:00,30.23,30.23,30.19,30.22,36628.0,28.5118,28.5118,28.4741,28.5024,36628.0
2023-10-10 13:00:00,30.22,30.23,30.14,30.15,63018.0,28.5024,28.5118,28.4269,28.4364,63018.0
2023-10-10 13:05:00,30.15,30.15,30.11,30.15,99276.0,28.4364,28.4364,28.3986,28.4364,99276.0
2023-10-10 13:10:00,30.15,30.19,30.14,30.16,67260.0,28.4364,28.4741,28.4269,28.4458,67260.0
2023-10-10 13:15:00,30.15,30.2,30.13,30.2,52894.0,28.4364,28.4835,28.4175,28.4835,52894.0
2023-10-10 13:20:00,30.2,30.23,30.19,30.21,26061.0,28.4835,28.5118,28.4741,28.4929,26061.0
2023-10-10 13:25:00,30.21,30.22,30.19,30.21,39735.0,28.4929,28.5024,28.4741,28.4929,39735.0
2023-10-10 13:30:00,30.21,30.21,30.17,30.18,29603.0,28.4929,28.4929,28.4552,28.4647,29603.0
2023-10-10 13:35:00,30.19,30.21,30.18,30.19,18331.0,28.4741,28.4929,28.4647,28.4741,18331.0
2023-10-10 13:40:00,30.2,30.24,30.19,30.24,40863.0,28.4835,28.5212,28.4741,28.5212,40863.0
2023-10-10 13:45:00,30.25,30.25,30.23,30.23,33640.0,28.5307,28.5307,28.5118,28.5118,33640.0
2023-10-10 13:50:00,30.23,30.23,30.19,30.21,55852.0,28.5118,28.5118,28.4741,28.4929,55852.0
2023-10-10 13:55:00,30.21,30.24,30.21,30.23,22253.0,28.4929,28.5212,28.4929,28.5118,22253.0
2023-10-10 14:00:00,30.23,30.24,30.22,30.24,30603.0,28.5118,28.5212,28.5024,28.5212,30603.0
2023-10-10 14:05:00,30.23,30.23,30.2,30.23,32970.0,28.5118,28.5118,28.4835,28.5118,32970.0
2023-10-10 14:10:00,30.22,30.23,30.19,30.2,24414.0,28.5024,28.5118,28.4741,28.4835,24414.0
2023-10-10 14:15:00,30.19,30.21,30.18,30.2,59473.0,28.4741,28.4929,28.4647,28.4835,59473.0
2023-10-10 14:20:00,30.21,30.22,30.2,30.21,31350.0,28.4929,28.5024,28.4835,28.4929,31350.0
2023-10-10 14:25:00,30.21,30.23,30.18,30.21,52269.0,28.4929,28.5118,28.4647,28.4929,52269.0
2023-10-10 14:30:00,30.21,30.25,30.21,30.25,29965.0,28.4929,28.5307,28.4929,28.5307,29965.0
2023-10-10 14:35:00,30.25,30.25,30.23,30.25,56327.0,28.5307,28.5307,28.5118,28.5307,56327.0
2023-10-10 14:40:00,30.24,30.27,30.23,30.27,39989.0,28.5212,28.5495,28.5118,28.5495,39989.0
2023-10-10 14:45:00,30.27,30.32,30.26,30.3,57747.0,28.5495,28.5967,28.5401,28.5778,57747.0
2023-10-10 14:50:00,30.3,30.3,30.26,30.26,46332.0,28.5778,28.5778,28.5401,28.5401,46332.0
2023-10-10 14:55:00,30.26,30.26,30.25,30.26,34745.0,28.5401,28.5401,28.5307,28.5401,34745.0
2023-10-10 15:00:00,30.26,30.27,30.23,30.25,178202.0,28.5401,28.5495,28.5118,28.5307,178202.0
2023-10-10 15:05:00,30.25,30.25,30.21,30.24,47402.0,28.5307,28.5307,28.4929,28.5212,47402.0
2023-10-10 15:10:00,30.23,30.26,30.22,30.26,67002.0,28.5118,28.5401,28.5024,28.5401,67002.0
2023-10-10 15:15:00,30.25,30.27,30.24,30.25,36944.0,28.5307,28.5495,28.5212,28.5307,36944.0
2023-10-10 15:20:00,30.25,30.28,30.23,30.28,59958.0,28.5307,28.559,28.5118,28.559,59958.0
2023-10-10 15:25:00,30.27,30.29,30.27,30.28,76383.0,28.5495,28.5684,28.5495,28.559,76383.0
2023-10-10 15:30:00,30.27,30.29,30.27,30.27,100830.0,28.5495,28.5684,28.5495,28.5495,100830.0
2023-10-10 15:35:00,30.27,30.29,30.26,30.29,97119.0,28.5495,28.5684,28.5401,28.5684,97119.0
2023-10-10 15:40:00,30.29,30.3,30.28,30.3,61508.0,28.5684,28.5778,28.559,28.5778,61508.0
2023-10-10 15:45:00,30.3,30.31,30.26,30.27,191411.0,28.5778,28.5873,28.5401,28.5495,191411.0
2023-10-10 15:50:00,30.28,30.29,30.24,30.26,234107.0,28.559,28.5684,28.5212,28.5401,234107.0
2023-10-10 15:55:00,30.26,30.28,30.23,30.28,442080.0,28.5401,28.559,28.5118,28.559,442080.0
2023-10-11 09:30:00,30.46,30.68,30.42,30.55,197382.0,28.7287,28.9362,28.691,28.8136,197382.0
2023-10-11 09:35:00,30.55,30.6,30.51,30.53,135907.0,28.8136,28.8608,28.7759,28.7948,135907.0
2023-10-11 09:40:00,30.54,30.74,30.53,30.72,151809.0,28.8042,28.9928,28.7948,28.974,151809.0
2023-10-11 09:45:00,30.71,30.8,30.69,30.73,305316.0,28.9645,29.0494,28.9457,28.9834,305316.0
2023-10-11 09:50:00,30.72,30.77,30.65,30.71,323503.0,28.974,29.0211,28.9079,28.9645,323503.0
2023-10-11 09:55:00,30.72,30.73,30.55,30.55,228472.0,28.974,28.9834,28.8136,28.8136,228472.0
2023-10-11 10:00:00,30.55,30.62,30.5,30.51,222049.0,28.8136,28.8796,28.7665,28.7759,222049.0
2023-10-11 10:05:00,30.51,30.54,30.39,30.4,147359.0,28.7759,28.8042,28.6627,28.6721,147359.0
2023-10-11 10:10:00,30.39,30.4,30.23,30.29,150853.0,28.6627,28.6721,28.5118,28.5684,150853.0
2023-10-11 10:15:00,30.29,30.29,30.22,30.26,116401.0,28.5684,28.5684,28.5024,28.5401,116401.0
2023-10-11 10:20:00,30.26,30.4,30.25,30.38,106926.0,28.5401,28.6721,28.5307,28.6533,106926.0
2023-10-11 10:25:00,30.38,30.44,30.34,30.43,72618.0,28.6533,28.7099,28.6156,28.7004,72618.0
2023-10-11 10:30:00,30.43,30.45,30.39,30.42,82304.0,28.7004,28.7193,28.6627,28.691,82304.0
2023-10-11 10:35:00,30.41,30.43,30.36,30.39,75209.0,28.6816,28.7004,28.6344,28.6627,75209.0
2023-10-11 10:40:00,30.4,30.46,30.39,30.45,59646.0,28.6721,28.7287,28.6627,28.7193,59646.0
2023-10-11 10:45:00,30.44,30.44,30.34,30.41,83076.0,28.7099,28.7099,28.6156,28.6816,83076.0
2023-10-11 10:50:00,30.42,30.46,30.4,30.4,68394.0,28.691,28.7287,28.6721,28.6721,68394.0
2023-10-11 10:55:00,30.41,30.41,30.38,30.39,60057.0,28.6816,28.6816,28.6533,28.6627,60057.0
2023-10-11 11:00:00,30.39,30.44,30.38,30.41,72780.0,28.6627,28.7099,28.6533,28.6816,72780.0
2023-10-11 11:05:00,30.41,30.48,30.41,30.47,68571.0,28.6816,28.7476,28.6816,28.7382,68571.0
2023-10-11 11:10:00,30.48,30.49,30.42,30.45,55484.0,28.7476,28.757,28.691,28.7193,55484.0
2023-10-11 11:15:00,30.45,30.45,30.36,30.37,69995.0,28.7193,28.7193,28.6344,28.6439,69995.0
2023-10-11 11:20:00,30.37,30.38,30.35,30.38,60761.0,28.6439,28.6533,28.625,28.6533,60761.0
2023-10-11 11:25:00,30.38,30.39,30.33,30.33,68179.0,28.6533,28.6627,28.6061,28.6061,68179.0
2023-10-11 11:30:00,30.33,30.45,30.33,30.42,106407.0,28.6061,28.7193,28.6061,28.691,106407.0
2023-10-11 11:35:00,30.43,30.47,30.41,30.42,82054.0,28.7004,28.7382,28.6816,28.691,82054.0
2023-10-11 11:40:00,30.43,30.43,30.31,30.33,79649.0,28.7004,28.7004,28.5873,28.6061,79649.0
2023-10-11 11:45:00,30.32,30.35,30.32,30.34,73752.0,28.5967,28.625,28.5967,28.6156,73752.0
2023-10-11 11:50:00,30.34,30.4,30.34,30.39,56146.0,28.6156,28.6721,28.6156,28.6627,56146.0
2023-10-11 11:55:00,30.39,30.39,30.36,30.36,66117.0,28.6627,28.6627,28.6344,28.6344,66117.0
2023-10-11 12:00:00,30.36,30.36,30.33,30.34,64078.0,28.6344,28.6344,28.6061,28.6156,64078.0
2023-10-11 12:05:00,30.33,30.36,30.31,30.33,65508.0,28.6061,28.6344,28.5873,28.6061,65508.0
2023-10-11 12:10:00,30.34,30.36,30.32,30.32,63876.0,28.6156,28.6344,28.5967,28.5967,63876.0
2023-10-11 12:15:00,30.31,30.33,30.25,30.27,76381.0,28.5873,28.6061,28.5307,28.5495,76381.0
2023-10-11 12:20:00,30.27,30.27,30.22,30.27,79006.0,28.5495,28.5495,28.5024,28.5495,79006.0
2023-10-11 12:25:00,30.28,30.29,30.24,30.29,66722.0,28.559,28.5684,28.5212,28.5684,66722.0
2023-10-11 12:30:00,30.29,30.32,30.28,30.3,61291.0,28.5684,28.5967,28.559,28.5778,61291.0
2023-10-11 12:35:00,30.3,30.34,30.29,30.32,50544.0,28.5778,28.6156,28.5684,28.5967,50544.0
2023-10-11 12:40:00,30.32,30.34,30.3,30.3,45145.0,28.5967,28.6156,28.5778,28.5778,45145.0
2023-10-11 12:45:00,30.3,30.31,30.28,30.3,61959.0,28.5778,28.5873,28.559,28.5778,61959.0
2023-10-11 12:50:00,30.3,30.3,30.25,30.26,52870.0,28.5778,28.5778,28.5307,28.5401,52870.0
2023-10-11 12:55:00,30.26,30.3,30.24,30.29,73487.0,28.5401,28.5778,28.5212,28.5684,73487.0
2023-10-11 13:00:00,30.29,30.3,30.25,30.27,66498.0,28.5684,28.5778,28.5307,28.5495,66498.0
2023-10-11 13:05:00,30.28,30.31,30.27,30.31,65152.0,28.559,28.5873,28.5495,28.5873,65152.0
2023-10-11 13:10:00,30.31,30.32,30.29,30.3,54719.0,28.5873,28.5967,28.5684,28.5778,54719.0
2023-10-11 13:15:00,30.3,30.31,30.21,30.23,55218.0,28.5778,28.5873,28.4929,28.5118,55218.0
2023-10-11 13:20:00,30.22,30.28,30.21,30.27,63393.0,28.5024,28.559,28.4929,28.5495,63393.0
2023-10-11 13:25:00,30.27,30.28,30.25,30.27,66486.0,28.5495,28.559,28.5307,28.5495,66486.0
2023-10-11 13:30:00,30.27,30.28,30.24,30.24,61795.0,28.5495,28.559,28.5212,28.5212,61795.0
2023-10-11 13:35:00,30.25,30.27,30.22,30.23,60372.0,28.5307,28.5495,28.5024,28.5118,60372.0
2023-10-11 13:40:00,30.23,30.25,30.22,30.23,62676.0,28.5118,28.5307,28.5024,28.5118,62676.0
2023-10-11 13:45:00,30.22,30.23,30.19,30.2,71110.0,28.5024,28.5118,28.4741,28.4835,71110.0
2023-10-11 13:50:00,30.2,30.27,30.19,30.26,58931.0,28.4835,28.5495,28.4741,28.5401,58931.0
2023-10-11 13:55:00,30.27,30.3,30.26,30.3,58715.0,28.5495,28.5778,28.5401,28.5778,58715.0
2023-10-11 14:00:00,30.3,30.35,30.3,30.33,75163.0,28.5778,28.625,28.5778,28.6061,75163.0
2023-10-11 14:05:00,30.33,30.34,30.31,30.33,69755.0,28.6061,28.6156,28.5873,28.6061,69755.0
2023-10-11 14:10:00,30.33,30.36,30.3,30.3,89509.0,28.6061,28.6344,28.5778,28.5778,89509.0
2023-10-11 14:15:00,30.3,30.35,30.3,30.33,75928.0,28.5778,28.625,28.5778,28.6061,75928.0
2023-10-11 14:20:00,30.33,30.39,30.32,30.38,68033.0,28.6061,28.6627,28.5967,28.6533,68033.0
2023-10-11 14:25:00,30.38,30.4,30.33,30.34,72798.0,28.6533,28.6721,28.6061,28.6156,72798.0
2023-10-11 14:30:00,30.34,30.37,30.33,30.36,65797.0,28.6156,28.6439,28.6061,28.6344,65797.0
2023-10-11 14:35:00,30.36,30.37,30.35,30.36,57992.0,28.6344,28.6439,28.625,28.6344,57992.0
2023-10-11 14:40:00,30.36,30.37,30.34,30.35,75222.0,28.6344,28.6439,28.6156,28.625,75222.0
2023-10-11 14:45:00,30.35,30.37,30.33,30.36,63334.0,28.625,28.6439,28.6061,28.6344,63334.0
2023-10-11 14:50:00,30.35,30.39,30.34,30.38,62601.0,28.625,28.6627,28.6156,28.6533,62601.0
2023-10-11 14:55:00,30.38,30.39,30.34,30.36,62773.0,28.6533,28.6627,28.6156,28.6344,62773.0
2023-10-11 15:00:00,30.36,30.38,30.34,30.38,63061.0,28.6344,28.6533,28.6156,28.6533,63061.0
2023-10-11 15:05:00,30.38,30.39,30.35,30.37,65085.0,28.6533,28.6627,28.625,28.6439,65085.0
2023-10-11 15:10:00,30.37,30.37,30.33,30.34,67354.0,28.6439,28.6439,28.6061,28.6156,67354.0
2023-10-11 15:15:00,30.34,30.34,30.27,30.3,72163.0,28.6156,28.6156,28.5495,28.5778,72163.0
2023-10-11 15:20:00,30.3,30.31,30.28,30.3,58843.0,28.5778,28.5873,28.559,28.5778,58843.0
2023-10-11 15:25:00,30.3,30.36,30.29,30.34,72942.0,28.5778,28.6344,28.5684,28.6156,72942.0
2023-10-11 15:30:00,30.35,30.35,30.32,30.33,70597.0,28.625,28.625,28.5967,28.6061,70597.0
2023-10-11 15:35:00,30.33,30.36,30.3,30.35,122316.0,28.6061,28.6344,28.5778,28.625,122316.0
2023-10-11 15:40:00,30.35,30.36,30.33,30.34,78817.0,28.625,28.6344,28.6061,28.6156,78817.0
2023-10-11 15:45:00,30.34,30.34,30.32,30.34,107610.0,28.6156,28.6156,28.5967,28.6156,107610.0
2023-10-11 15:50:00,30.34,30.37,30.33,30.35,142146.0,28.6156,28.6439,28.6061,28.625,142146.0
2023-10-11 15:55:00,30.34,30.35,30.32,30.35,237268.0,28.6156,28.625,28.5967,28.625,237268.0
2023-10-12 09:30:00,29.95,29.95,29.61,29.62,444548.0,28.2477,28.2477,27.9271,27.9365,444548.0
2023-10-12 09:35:00,29.61,29.61,29.21,29.22,626849.0,27.9271,27.9271,27.5498,27.5592,626849.0
2023-10-12 09:40:00,29.22,29.23,29.07,29.16,469938.0,27.5592,27.5686,27.4177,27.5026,469938.0
2023-10-12 09:45:00,29.17,29.2,28.97,28.98,379579.0,27.5121,27.5404,27.3234,27.3329,379579.0
2023-10-12 09:50:00,28.98,29.04,28.95,28.99,513692.0,27.3329,27.3894,27.3046,27.3423,513692.0
2023-10-12 09:55:00,28.99,28.99,28.79,28.79,482936.0,27.3423,27.3423,27.1537,27.1537,482936.0
2023-10-12 10:00:00,28.79,28.83,28.68,28.77,923938.0,27.1537,27.1914,27.0499,27.1348,923938.0
2023-10-12 10:05:00,28.76,28.81,28.72,28.79,684866.0,27.1254,27.1725,27.0876,27.1537,684866.0
2023-10-12 10:10:00,28.79,28.81,28.74,28.77,422350.0,27.1537,27.1725,27.1065,27.1348,422350.0
2023-10-12 10:15:00,28.76,28.77,28.58,28.59,450367.0,27.1254,27.1348,26.9556,26.965,450367.0
2023-10-12 10:20:00,28.59,28.6,28.46,28.47,546954.0,26.965,26.9745,26.8424,26.8518,546954.0
2023-10-12 10:25:00,28.48,28.53,28.43,28.44,530597.0,26.8613,26.9084,26.8141,26.8236,530597.0
2023-10-12 10:30:00,28.45,28.47,28.37,28.41,691819.0,26.833,26.8518,26.7575,26.7953,691819.0
2023-10-12 10:35:00,28.41,28.42,28.35,28.39,645106.0,26.7953,26.8047,26.7387,26.7764,645106.0
2023-10-12 10:40:00,28.39,28.42,28.35,28.36,409671.0,26.7764,26.8047,26.7387,26.7481,409671.0
2023-10-12 10:45:00,28.36,28.41,28.31,28.33,424344.0,26.7481,26.7953,26.7009,26.7198,424344.0
2023-10-12 10:50:00,28.33,28.37,28.23,28.25,406215.0,26.7198,26.7575,26.6255,26.6443,406215.0
2023-10-12 10:55:00,28.25,28.38,28.24,28.37,381517.0,26.6443,26.767,26.6349,26.7575,381517.0
2023-10-12 11:00:00,28.37,28.37,28.25,28.32,180646.0,26.7575,26.7575,26.6443,26.7104,180646.0
2023-10-12 11:05:00,28.32,28.32,28.23,28.28,246637.0,26.7104,26.7104,26.6255,26.6726,246637.0
2023-10-12 11:10:00,28.27,28.35,28.26,28.33,189055.0,26.6632,26.7387,26.6538,26.7198,189055.0
2023-10-12 11:15:00,28.32,28.4,28.32,28.39,241914.0,26.7104,26.7858,26.7104,26.7764,241914.0
2023-10-12 11:20:00,28.39,28.46,28.38,28.42,355245.0,26.7764,26.8424,26.767,26.8047,355245.0
2023-10-12 11:25:00,28.42,28.43,28.35,28.38,232210.0,26.8047,26.8141,26.7387,26.767,232210.0
2023-10-12 11:30:00,28.39,28.4,28.34,28.39,167382.0,26.7764,26.7858,26.7292,26.7764,167382.0
2023-10-12 11:35:00,28.39,28.4,28.33,28.4,185376.0,26.7764,26.7858,26.7198,26.7858,185376.0
2023-10-12 11:40:00,28.4,28.4,28.35,28.37,149683.0,26.7858,26.7858,26.7387,26.7575,149683.0
2023-10-12 11:45:00,28.37,28.4,28.35,28.35,210713.0,26.7575,26.7858,26.7387,26.7387,210713.0
2023-10-12 11:50:00,28.35,28.39,28.34,28.34,121073.0,26.7387,26.7764,26.7292,26.7292,121073.0
2023-10-12 11:55:00,28.34,28.38,28.31,28.37,253355.0,26.7292,26.767,26.7009,26.7575,253355.0
2023-10-12 12:00:00,28.37,28.39,28.25,28.27,223064.0,26.7575,26.7764,26.6443,26.6632,223064.0
2023-10-12 12:05:00,28.28,28.29,28.23,28.24,263210.0,26.6726,26.6821,26.6255,26.6349,263210.0
2023-10-12 12:10:00,28.25,28.29,28.21,28.22,263669.0,26.6443,26.6821,26.6066,26.6161,263669.0
2023-10-12 12:15:00,28.22,28.25,28.21,28.25,310201.0,26.6161,26.6443,26.6066,26.6443,310201.0
2023-10-12 12:20:00,28.25,28.27,28.22,28.23,203413.0,26.6443,26.6632,26.6161,26.6255,203413.0
2023-10-12 12:25:00,28.23,28.25,28.22,28.22,205825.0,26.6255,26.6443,26.6161,26.6161,205825.0
2023-10-12 12:30:00,28.22,28.23,28.18,28.2,425742.0,26.6161,26.6255,26.5783,26.5972,425742.0
2023-10-12 12:35:00,28.2,28.21,28.18,28.2,184091.0,26.5972,26.6066,26.5783,26.5972,184091.0
2023-10-12 12:40:00,28.2,28.22,28.19,28.2,208306.0,26.5972,26.6161,26.5878,26.5972,208306.0
2023-10-12 12:45:00,28.21,28.22,28.18,28.2,148053.0,26.6066,26.6161,26.5783,26.5972,148053.0
2023-10-12 12:50:00,28.2,28.24,28.2,28.2,165541.0,26.5972,26.6349,26.5972,26.5972,165541.0
2023-10-12 12:55:00,28.21,28.21,28.16,28.19,235340.0,26.6066,26.6066,26.5595,26.5878,235340.0
2023-10-12 13:00:00,28.2,28.2,28.08,28.12,526619.0,26.5972,26.5972,26.484,26.5217,526619.0
2023-10-12 13:05:00,28.12,28.12,28.0,28.02,456412.0,26.5217,26.5217,26.4086,26.4274,456412.0
2023-10-12 13:10:00,28.02,28.04,27.94,27.96,592305.0,26.4274,26.4463,26.352,26.3708,592305.0
2023-10-12 13:15:00,27.96,27.98,27.88,27.89,346710.0,26.3708,26.3897,26.2954,26.3048,346710.0
2023-10-12 13:20:00,27.89,27.91,27.83,27.84,383018.0,26.3048,26.3237,26.2482,26.2577,383018.0
2023-10-12 13:25:00,27.84,27.87,27.79,27.83,354877.0,26.2577,26.2859,26.2105,26.2482,354877.0
2023-10-12 13:30:00,27.84,27.95,27.78,27.8,430842.0,26.2577,26.3614,26.2011,26.2199,430842.0
2023-10-12 13:35:00,27.81,27.86,27.79,27.82,738278.0,26.2294,26.2765,26.2105,26.2388,738278.0
2023-10-12 13:40:00,27.82,27.84,27.78,27.79,195769.0,26.2388,26.2577,26.2011,26.2105,195769.0
2023-10-12 13:45:00,27.78,27.89,27.78,27.86,262266.0,26.2011,26.3048,26.2011,26.2765,262266.0
2023-10-12 13:50:00,27.86,27.86,27.82,27.83,102502.0,26.2765,26.2765,26.2388,26.2482,102502.0
2023-10-12 13:55:00,27.84,27.85,27.78,27.79,252064.0,26.2577,26.2671,26.2011,26.2105,252064.0
2023-10-12 14:00:00,27.79,27.85,27.78,27.82,93557.0,26.2105,26.2671,26.2011,26.2388,93557.0
2023-10-12 14:05:00,27.82,27.84,27.73,27.74,231982.0,26.2388,26.2577,26.1539,26.1633,231982.0
2023-10-12 14:10:00,27.74,27.75,27.67,27.7,342734.0,26.1633,26.1728,26.0973,26.1256,342734.0
2023-10-12 14:15:00,27.7,27.73,27.67,27.71,449302.0,26.1256,26.1539,26.0973,26.135,449302.0
2023-10-12 14:20:00,27.71,27.76,27.71,27.76,184197.0,26.135,26.1822,26.135,26.1822,184197.0
2023-10-12 14:25:00,27.76,27.8,27.74,27.76,257086.0,26.1822,26.2199,26.1633,26.1822,257086.0
2023-10-12 14:30:00,27.75,27.75,27.72,27.74,129911.0,26.1728,26.1728,26.1445,26.1633,129911.0
2023-10-12 14:35:00,27.74,27.74,27.68,27.68,257271.0,26.1633,26.1633,26.1067,26.1067,257271.0
2023-10-12 14:40:00,27.68,27.71,27.63,27.67,404670.0,26.1067,26.135,26.0596,26.0973,404670.0
2023-10-12 14:45:00,27.68,27.71,27.65,27.71,146053.0,26.1067,26.135,26.0785,26.135,146053.0
2023-10-12 14:50:00,27.71,27.72,27.66,27.7,166143.0,26.135,26.1445,26.0879,26.1256,166143.0
2023-10-12 14:55:00,27.7,27.71,27.64,27.66,184678.0,26.1256,26.135,26.069,26.0879,184678.0
2023-10-12 15:00:00,27.66,27.67,27.55,27.61,591003.0,26.0879,26.0973,25.9841,26.0407,591003.0
2023-10-12 15:05:00,27.61,27.66,27.55,27.57,752066.0,26.0407,26.0879,25.9841,26.003,752066.0
2023-10-12 15:10:00,27.58,27.62,27.56,27.58,231882.0,26.0124,26.0502,25.9936,26.0124,231882.0
2023-10-12 15:15:00,27.59,27.63,27.58,27.59,267379.0,26.0219,26.0596,26.0124,26.0219,267379.0
2023-10-12 15:20:00,27.6,27.65,27.59,27.64,233208.0,26.0313,26.0785,26.0219,26.069,233208.0
2023-10-12 15:25:00,27.64,27.64,27.59,27.63,226854.0,26.069,26.069,26.0219,26.0596,226854.0
2023-10-12 15:30:00,27.63,27.71,27.62,27.66,475335.0,26.0596,26.135,26.0502,26.0879,475335.0
2023-10-12 15:35:00,27.66,27.72,27.65,27.69,439992.0,26.0879,26.1445,26.0785,26.1162,439992.0
2023-10-12 15:40:00,27.69,27.71,27.67,27.7,304033.0,26.1162,26.135,26.0973,26.1256,304033.0
2023-10-12 15:45:00,27.7,27.74,27.69,27.74,528962.0,26.1256,26.1633,26.1162,26.1633,528962.0
2023-10-12 15:50:00,27.74,27.83,27.73,27.83,780709.0,26.1633,26.2482,26.1539,26.2482,780709.0
2023-10-12 15:55:00,27.83,27.87,27.82,27.83,1250000.0,26.2482,26.2859,26.2388,26.2482,1250000.0
2023-10-13 09:30:00,26.48,27.02,26.36,26.97,2249432.0,24.975,25.4843,24.8618,25.4371,2249432.0
2023-10-13 09:35:00,26.98,27.12,26.85,27.04,877180.0,25.4465,25.5786,25.3239,25.5031,877180.0
2023-10-13 09:40:00,27.04,27.12,26.87,27.0,938676.0,25.5031,25.5786,25.3428,25.4654,938676.0
2023-10-13 09:45:00,27.01,27.18,26.97,27.17,630803.0,25.4748,25.6352,25.4371,25.6257,630803.0
2023-10-13 09:50:00,27.16,27.19,26.97,27.09,339169.0,25.6163,25.6446,25.4371,25.5503,339169.0
2023-10-13 09:55:00,27.08,27.1,26.88,26.9,351132.0,25.5408,25.5597,25.3522,25.3711,351132.0
2023-10-13 10:00:00,26.89,27.03,26.82,27.02,370139.0,25.3616,25.4937,25.2956,25.4843,370139.0
2023-10-13 10:05:00,27.02,27.04,26.84,26.88,231699.0,25.4843,25.5031,25.3145,25.3522,231699.0
2023-10-13 10:10:00,26.88,26.91,26.78,26.79,407402.0,25.3522,25.3805,25.2579,25.2673,407402.0
2023-10-13 10:15:00,26.79,26.89,26.76,26.81,300179.0,25.2673,25.3616,25.239,25.2862,300179.0
2023-10-13 10:20:00,26.8,26.86,26.73,26.74,287303.0,25.2768,25.3334,25.2107,25.2202,287303.0
2023-10-13 10:25:00,26.74,26.77,26.68,26.7,453584.0,25.2202,25.2485,25.1636,25.1824,453584.0
2023-10-13 10:30:00,26.69,26.77,26.66,26.77,237885.0,25.173,25.2485,25.1447,25.2485,237885.0
2023-10-13 10:35:00,26.76,26.83,26.76,26.8,166074.0,25.239,25.3051,25.239,25.2768,166074.0
2023-10-13 10:40:00,26.8,26.88,26.77,26.86,138377.0,25.2768,25.3522,25.2485,25.3334,138377.0
2023-10-13 10:45:00,26.86,26.9,26.83,26.88,174073.0,25.3334,25.3711,25.3051,25.3522,174073.0
2023-10-13 10:50:00,26.87,26.87,26.79,26.85,272882.0,25.3428,25.3428,25.2673,25.3239,272882.0
2023-10-13 10:55:00,26.86,27.04,26.84,27.0,264085.0,25.3334,25.5031,25.3145,25.4654,264085.0
2023-10-13 11:00:00,26.99,27.01,26.89,26.89,699214.0,25.456,25.4748,25.3616,25.3616,699214.0
2023-10-13 11:05:00,26.89,26.96,26.83,26.95,400347.0,25.3616,25.4277,25.3051,25.4182,400347.0
2023-10-13 11:10:00,26.96,26.97,26.85,26.87,124830.0,25.4277,25.4371,25.3239,25.3428,124830.0
2023-10-13 11:15:00,26.88,26.94,26.86,26.89,374169.0,25.3522,25.4088,25.3334,25.3616,374169.0
2023-10-13 11:20:00,26.89,26.91,26.78,26.78,218147.0,25.3616,25.3805,25.2579,25.2579,218147.0
2023-10-13 11:25:00,26.79,26.79,26.71,26.77,209794.0,25.2673,25.2673,25.1919,25.2485,209794.0
2023-10-13 11:30:00,26.77,26.8,26.73,26.78,206667.0,25.2485,25.2768,25.2107,25.2579,206667.0
2023-10-13 11:35:00,26.79,26.8,26.76,26.78,109541.0,25.2673,25.2768,25.239,25.2579,109541.0
2023-10-13 11:40:00,26.77,26.79,26.72,26.76,181270.0,25.2485,25.2673,25.2013,25.239,181270.0
2023-10-13 11:45:00,26.76,26.86,26.76,26.84,404903.0,25.239,25.3334,25.239,25.3145,404903.0
2023-10-13 11:50:00,26.84,26.85,26.7,26.73,262311.0,25.3145,25.3239,25.1824,25.2107,262311.0
2023-10-13 11:55:00,26.73,26.73,26.63,26.67,195679.0,25.2107,25.2107,25.1164,25.1542,195679.0
2023-10-13 12:00:00,26.68,26.7,26.65,26.67,113979.0,25.1636,25.1824,25.1353,25.1542,113979.0
2023-10-13 12:05:00,26.66,26.7,26.66,26.7,85462.0,25.1447,25.1824,25.1447,25.1824,85462.0
2023-10-13 12:10:00,26.69,26.71,26.61,26.62,126157.0,25.173,25.1919,25.0976,25.107,126157.0
2023-10-13 12:15:00,26.63,26.66,26.62,26.66,123597.0,25.1164,25.1447,25.107,25.1447,123597.0
2023-10-13 12:20:00,26.67,26.75,26.66,26.74,122563.0,25.1542,25.2296,25.1447,25.2202,122563.0
2023-10-13 12:25:00,26.75,26.81,26.74,26.78,138467.0,25.2296,25.2862,25.2202,25.2579,138467.0
2023-10-13 12:30:00,26.77,26.8,26.77,26.79,72282.0,25.2485,25.2768,25.2485,25.2673,72282.0
2023-10-13 12:35:00,26.78,26.86,26.78,26.82,218228.0,25.2579,25.3334,25.2579,25.2956,218228.0
2023-10-13 12:40:00,26.82,26.89,26.82,26.89,114262.0,25.2956,25.3616,25.2956,25.3616,114262.0
2023-10-13 12:45:00,26.89,26.91,26.78,26.79,188372.0,25.3616,25.3805,25.2579,25.2673,188372.0
2023-10-13 12:50:00,26.78,26.81,26.75,26.8,112466.0,25.2579,25.2862,25.2296,25.2768,112466.0
2023-10-13 12:55:00,26.8,26.88,26.79,26.84,126270.0,25.2768,25.3522,25.2673,25.3145,126270.0
2023-10-13 13:00:00,26.85,26.86,26.81,26.82,142985.0,25.3239,25.3334,25.2862,25.2956,142985.0
2023-10-13 13:05:00,26.82,26.85,26.8,26.85,126910.0,25.2956,25.3239,25.2768,25.3239,126910.0
2023-10-13 13:10:00,26.85,26.87,26.81,26.86,140575.0,25.3239,25.3428,25.2862,25.3334,140575.0
2023-10-13 13:15:00,26.85,26.93,26.85,26.93,160258.0,25.3239,25.3994,25.3239,25.3994,160258.0
2023-10-13 13:20:00,26.93,27.0,26.92,26.96,148412.0,25.3994,25.4654,25.3899,25.4277,148412.0
2023-10-13 13:25:00,26.96,26.99,26.94,26.96,172982.0,25.4277,25.456,25.4088,25.4277,172982.0
2023-10-13 13:30:00,26.96,26.99,26.93,26.96,89088.0,25.4277,25.456,25.3994,25.4277,89088.0
2023-10-13 13:35:00,26.96,26.97,26.91,26.95,159085.0,25.4277,25.4371,25.3805,25.4182,159085.0
2023-10-13 13:40:00,26.95,27.06,26.94,27.01,137460.0,25.4182,25.522,25.4088,25.4748,137460.0
2023-10-13 13:45:00,27.0,27.01,26.99,26.99,130256.0,25.4654,25.4748,25.456,25.456,130256.0
2023-10-13 13:50:00,26.99,27.02,26.95,26.96,95388.0,25.456,25.4843,25.4182,25.4277,95388.0
2023-10-13 13:55:00,26.96,26.97,26.95,26.96,75511.0,25.4277,25.4371,25.4182,25.4277,75511.0
2023-10-13 14:00:00,26.96,26.97,26.93,26.95,159658.0,25.4277,25.4371,25.3994,25.4182,159658.0
2023-10-13 14:05:00,26.95,26.99,26.95,26.98,70535.0,25.4182,25.456,25.4182,25.4465,70535.0
2023-10-13 14:10:00,26.98,27.03,26.96,27.02,67577.0,25.4465,25.4937,25.4277,25.4843,67577.0
2023-10-13 14:15:00,27.02,27.03,26.99,27.02,106737.0,25.4843,25.4937,25.456,25.4843,106737.0
2023-10-13 14:20:00,27.02,27.04,26.98,27.0,141941.0,25.4843,25.5031,25.4465,25.4654,141941.0
2023-10-13 14:25:00,27.0,27.02,26.98,27.0,171878.0,25.4654,25.4843,25.4465,25.4654,171878.0
2023-10-13 14:30:00,27.0,27.06,26.97,26.99,339526.0,25.4654,25.522,25.4371,25.456,339526.0
2023-10-13 14:35:00,26.99,27.03,26.95,27.03,238604.0,25.456,25.4937,25.4182,25.4937,238604.0
2023-10-13 14:40:00,27.02,27.02,26.98,27.01,367949.0,25.4843,25.4843,25.4465,25.4748,367949.0
2023-10-13 14:45:00,27.01,27.04,26.99,27.03,189284.0,25.4748,25.5031,25.456,25.4937,189284.0
2023-10-13 14:50:00,27.03,27.03,26.99,27.01,174270.0,25.4937,25.4937,25.456,25.4748,174270.0
2023-10-13 14:55:00,27.0,27.04,26.97,27.04,485709.0,25.4654,25.5031,25.4371,25.5031,485709.0
2023-10-13 15:00:00,27.04,27.04,27.0,27.0,207066.0,25.5031,25.5031,25.4654,25.4654,207066.0
2023-10-13 15:05:00,27.0,27.02,26.89,27.01,322508.0,25.4654,25.4843,25.3616,25.4748,322508.0
2023-10-13 15:10:00,27.0,27.04,26.99,27.0,130606.0,25.4654,25.5031,25.456,25.4654,130606.0
2023-10-13 15:15:00,27.0,27.02,26.97,27.01,217083.0,25.4654,25.4843,25.4371,25.4748,217083.0
2023-10-13 15:20:00,27.01,27.01,26.97,26.99,429773.0,25.4748,25.4748,25.4371,25.456,429773.0
2023-10-13 15:25:00,26.99,26.99,26.94,26.96,125941.0,25.456,25.456,25.4088,25.4277,125941.0
2023-10-13 15:30:00,26.96,26.99,26.95,26.96,154897.0,25.4277,25.456,25.4182,25.4277,154897.0
2023-10-13 15:35:00,26.96,26.99,26.95,26.98,155475.0,25.4277,25.456,25.4182,25.4465,155475.0
2023-10-13 15:40:00,26.98,27.0,26.96,27.0,196914.0,25.4465,25.4654,25.4277,25.4654,196914.0
2023-10-13 15:45:00,27.0,27.02,26.99,27.02,308610.0,25.4654,25.4843,25.456,25.4843,308610.0
2023-10-13 15:50:00,27.02,27.06,27.0,27.06,539581.0,25.4843,25.522,25.4654,25.522,539581.0
2023-10-13 15:55:00,27.05,27.09,27.04,27.07,1128974.0,25.5126,25.5503,25.5031,25.5314,1128974.0
2023-10-16 09:30:00,26.64,26.8,26.58,26.65,410034.0,25.1259,25.2768,25.0693,25.1353,410034.0
2023-10-16 09:35:00,26.65,26.67,26.51,26.64,292866.0,25.1353,25.1542,25.0032,25.1259,292866.0
2023-10-16 09:40:00,26.64,26.85,26.61,26.83,285100.0,25.1259,25.3239,25.0976,25.3051,285100.0
2023-10-16 09:45:00,26.83,26.98,26.83,26.98,294029.0,25.3051,25.4465,25.3051,25.4465,294029.0
2023-10-16 09:50:00,26.98,27.15,26.96,27.1,316190.0,25.4465,25.6069,25.4277,25.5597,316190.0
2023-10-16 09:55:00,27.1,27.11,26.96,26.99,189028.0,25.5597,25.5691,25.4277,25.456,189028.0
2023-10-16 10:00:00,26.99,27.04,26.96,27.0,122330.0,25.456,25.5031,25.4277,25.4654,122330.0
2023-10-16 10:05:00,26.99,27.07,26.95,27.07,110919.0,25.456,25.5314,25.4182,25.5314,110919.0
2023-10-16 10:10:00,27.07,27.1,27.03,27.1,151595.0,25.5314,25.5597,25.4937,25.5597,151595.0
2023-10-16 10:15:00,27.1,27.18,27.08,27.11,194368.0,25.5597,25.6352,25.5408,25.5691,194368.0
2023-10-16 10:20:00,27.11,27.28,27.1,27.28,208442.0,25.5691,25.7295,25.5597,25.7295,208442.0
2023-10-16 10:25:00,27.28,27.45,27.25,27.45,366021.0,25.7295,25.8898,25.7012,25.8898,366021.0
2023-10-16 10:30:00,27.46,27.48,27.39,27.41,381157.0,25.8993,25.9181,25.8332,25.8521,381157.0
2023-10-16 10:35:00,27.41,27.46,27.4,27.41,160855.0,25.8521,25.8993,25.8427,25.8521,160855.0
2023-10-16 10:40:00,27.42,27.53,27.41,27.53,157952.0,25.8615,25.9653,25.8521,25.9653,157952.0
2023-10-16 10:45:00,27.53,27.65,27.5,27.6,261407.0,25.9653,26.0785,25.937,26.0313,261407.0
2023-10-16 10:50:00,27.6,27.6,27.52,27.54,408397.0,26.0313,26.0313,25.9558,25.9747,408397.0
2023-10-16 10:55:00,27.54,27.56,27.48,27.55,188072.0,25.9747,25.9936,25.9181,25.9841,188072.0
2023-10-16 11:00:00,27.55,27.58,27.34,27.38,151018.0,25.9841,26.0124,25.7861,25.8238,151018.0
2023-10-16 11:05:00,27.39,27.43,27.3,27.43,177197.0,25.8332,25.871,25.7483,25.871,177197.0
2023-10-16 11:10:00,27.43,27.44,27.38,27.39,141872.0,25.871,25.8804,25.8238,25.8332,141872.0
2023-10-16 11:15:00,27.39,27.44,27.36,27.41,173608.0,25.8332,25.8804,25.8049,25.8521,173608.0
2023-10-16 11:20:00,27.41,27.52,27.4,27.52,102171.0,25.8521,25.9558,25.8427,25.9558,102171.0
2023-10-16 11:25:00,27.51,27.6,27.51,27.59,124398.0,25.9464,26.0313,25.9464,26.0219,124398.0
2023-10-16 11:30:00,27.59,27.62,27.55,27.59,130711.0,26.0219,26.0502,25.9841,26.0219,130711.0
2023-10-16 11:35:00,27.58,27.58,27.51,27.55,107229.0,26.0124,26.0124,25.9464,25.9841,107229.0
2023-10-16 11:40:00,27.55,27.59,27.52,27.59,91094.0,25.9841,26.0219,25.9558,26.0219,91094.0
2023-10-16 11:45:00,27.59,27.59,27.53,27.57,141655.0,26.0219,26.0219,25.9653,26.003,141655.0
2023-10-16 11:50:00,27.56,27.58,27.54,27.57,52542.0,25.9936,26.0124,25.9747,26.003,52542.0
2023-10-16 11:55:00,27.56,27.59,27.55,27.59,78198.0,25.9936,26.0219,25.9841,26.0219,78198.0
2023-10-16 12:00:00,27.59,27.6,27.53,27.55,82094.0,26.0219,26.0313,25.9653,25.9841,82094.0
2023-10-16 12:05:00,27.55,27.59,27.55,27.56,67457.0,25.9841,26.0219,25.9841,25.9936,67457.0
2023-10-16 12:10:00,27.55,27.59,27.54,27.58,140331.0,25.9841,26.0219,25.9747,26.0124,140331.0
2023-10-16 12:15:00,27.58,27.65,27.57,27.62,66256.0,26.0124,26.0785,26.003,26.0502,66256.0
2023-10-16 12:20:00,27.62,27.66,27.61,27.64,83147.0,26.0502,26.0879,26.0407,26.069,83147.0
2023-10-16 12:25:00,27.64,27.72,27.64,27.71,149899.0,26.069,26.1445,26.069,26.135,149899.0
2023-10-16 12:30:00,27.71,27.74,27.7,27.7,63299.0,26.135,26.1633,26.1256,26.1256,63299.0
2023-10-16 12:35:00,27.7,27.75,27.69,27.75,124172.0,26.1256,26.1728,26.1162,26.1728,124172.0
2023-10-16 12:40:00,27.74,27.77,27.73,27.74,84857.0,26.1633,26.1916,26.1539,26.1633,84857.0
2023-10-16 12:45:00,27.74,27.75,27.71,27.74,68386.0,26.1633,26.1728,26.135,26.1633,68386.0
2023-10-16 12:50:00,27.74,27.74,27.7,27.71,48877.0,26.1633,26.1633,26.1256,26.135,48877.0
2023-10-16 12:55:00,27.71,27.78,27.69,27.78,128186.0,26.135,26.2011,26.1162,26.2011,128186.0
2023-10-16 13:00:00,27.78,27.8,27.74,27.8,72111.0,26.2011,26.2199,26.1633,26.2199,72111.0
2023-10-16 13:05:00,27.8,27.81,27.79,27.81,54452.0,26.2199,26.2294,26.2105,26.2294,54452.0
2023-10-16 13:10:00,27.8,27.85,27.79,27.8,223777.0,26.2199,26.2671,26.2105,26.2199,223777.0
2023-10-16 13:15:00,27.8,27.81,27.74,27.75,99924.0,26.2199,26.2294,26.1633,26.1728,99924.0
2023-10-16 13:20:00,27.74,27.74,27.64,27.66,158331.0,26.1633,26.1633,26.069,26.0879,158331.0
2023-10-16 13:25:00,27.65,27.73,27.61,27.72,49190.0,26.0785,26.1539,26.0407,26.1445,49190.0
2023-10-16 13:30:00,27.73,27.75,27.71,27.73,75974.0,26.1539,26.1728,26.135,26.1539,75974.0
2023-10-16 13:35:00,27.73,27.75,27.72,27.75,32467.0,26.1539,26.1728,26.1445,26.1728,32467.0
2023-10-16 13:40:00,27.75,27.78,27.74,27.78,46228.0,26.1728,26.2011,26.1633,26.2011,46228.0
2023-10-16 13:45:00,27.78,27.83,27.77,27.77,136607.0,26.2011,26.2482,26.1916,26.1916,136607.0
2023-10-16 13:50:00,27.77,27.79,27.76,27.79,27251.0,26.1916,26.2105,26.1822,26.2105,27251.0
2023-10-16 13:55:00,27.79,27.8,27.75,27.76,76681.0,26.2105,26.2199,26.1728,26.1822,76681.0
2023-10-16 14:00:00,27.77,27.77,27.73,27.75,78892.0,26.1916,26.1916,26.1539,26.1728,78892.0
2023-10-16 14:05:00,27.75,27.78,27.74,27.76,63364.0,26.1728,26.2011,26.1633,26.1822,63364.0
2023-10-16 14:10:00,27.76,27.78,27.75,27.77,92232.0,26.1822,26.2011,26.1728,26.1916,92232.0
2023-10-16 14:15:00,27.76,27.77,27.74,27.77,58550.0,26.1822,26.1916,26.1633,26.1916,58550.0
2023-10-16 14:20:00,27.77,27.77,27.71,27.73,93123.0,26.1916,26.1916,26.135,26.1539,93123.0
2023-10-16 14:25:00,27.73,27.77,27.72,27.75,104625.0,26.1539,26.1916,26.1445,26.1728,104625.0
2023-10-16 14:30:00,27.75,27.76,27.73,27.76,44449.0,26.1728,26.1822,26.1539,26.1822,44449.0
2023-10-16 14:35:00,27.76,27.77,27.73,27.75,126105.0,26.1822,26.1916,26.1539,26.1728,126105.0
2023-10-16 14:40:00,27.75,27.81,27.74,27.81,192877.0,26.1728,26.2294,26.1633,26.2294,192877.0
2023-10-16 14:45:00,27.81,27.86,27.79,27.85,175035.0,26.2294,26.2765,26.2105,26.2671,175035.0
2023-10-16 14:50:00,27.85,27.88,27.84,27.88,96344.0,26.2671,26.2954,26.2577,26.2954,96344.0
2023-10-16 14:55:00,27.88,27.9,27.87,27.89,88245.0,26.2954,26.3142,26.2859,26.3048,88245.0
2023-10-16 15:00:00,27.89,27.9,27.85,27.88,119129.0,26.3048,26.3142,26.2671,26.2954,119129.0
2023-10-16 15:05:00,27.88,27.9,27.83,27.84,87271.0,26.2954,26.3142,26.2482,26.2577,87271.0
2023-10-16 15:10:00,27.84,27.9,27.83,27.89,96955.0,26.2577,26.3142,26.2482,26.3048,96955.0
2023-10-16 15:15:00,27.89,27.9,27.87,27.88,98337.0,26.3048,26.3142,26.2859,26.2954,98337.0
2023-10-16 15:20:00,27.88,27.91,27.87,27.88,131990.0,26.2954,26.3237,26.2859,26.2954,131990.0
2023-10-16 15:25:00,27.88,27.89,27.83,27.85,125690.0,26.2954,26.3048,26.2482,26.2671,125690.0
2023-10-16 15:30:00,27.84,27.87,27.78,27.79,194162.0,26.2577,26.2859,26.2011,26.2105,194162.0
2023-10-16 15:35:00,27.79,27.81,27.78,27.79,144815.0,26.2105,26.2294,26.2011,26.2105,144815.0
2023-10-16 15:40:00,27.79,27.79,27.74,27.77,159928.0,26.2105,26.2105,26.1633,26.1916,159928.0
2023-10-16 15:45:00,27.77,27.77,27.68,27.69,226421.0,26.1916,26.1916,26.1067,26.1162,226421.0
2023-10-16 15:50:00,27.68,27.69,27.63,27.68,586840.0,26.1067,26.1162,26.0596,26.1067,586840.0
2023-10-16 15:55:00,27.68,27.68,27.62,27.63,766595.0,26.1067,26.1067,26.0502,26.0596,766595.0
2023-10-17 09:30:00,26.99,27.07,26.85,26.98,502403.0,25.456,25.5314,25.3239,25.4465,502403.0
2023-10-17 09:35:00,26.98,27.11,26.97,27.09,340220.0,25.4465,25.5691,25.4371,25.5503,340220.0
2023-10-17 09:40:00,27.08,27.17,27.02,27.09,255284.0,25.5408,25.6257,25.4843,25.5503,255284.0
2023-10-17 09:45:00,27.09,27.09,26.87,26.89,267391.0,25.5503,25.5503,25.3428,25.3616,267391.0
2023-10-17 09:50:00,26.89,26.91,26.81,26.84,211431.0,25.3616,25.3805,25.2862,25.3145,211431.0
2023-10-17 09:55:00,26.84,26.87,26.77,26.78,213963.0,25.3145,25.3428,25.2485,25.2579,213963.0
2023-10-17 10:00:00,26.79,26.83,26.76,26.76,262887.0,25.2673,25.3051,25.239,25.239,262887.0
2023-10-17 10:05:00,26.77,26.8,26.7,26.79,236570.0,25.2485,25.2768,25.1824,25.2673,236570.0
2023-10-17 10:10:00,26.8,26.88,26.75,26.87,214732.0,25.2768,25.3522,25.2296,25.3428,214732.0
2023-10-17 10:15:00,26.87,26.89,26.84,26.86,160915.0,25.3428,25.3616,25.3145,25.3334,160915.0
2023-10-17 10:20:00,26.86,26.93,26.85,26.85,187907.0,25.3334,25.3994,25.3239,25.3239,187907.0
2023-10-17 10:25:00,26.86,26.9,26.79,26.79,203650.0,25.3334,25.3711,25.2673,25.2673,203650.0
2023-10-17 10:30:00,26.79,26.83,26.72,26.82,220020.0,25.2673,25.3051,25.2013,25.2956,220020.0
2023-10-17 10:35:00,26.82,26.88,26.79,26.84,178665.0,25.2956,25.3522,25.2673,25.3145,178665.0
2023-10-17 10:40:00,26.84,26.86,26.82,26.86,107376.0,25.3145,25.3334,25.2956,25.3334,107376.0
2023-10-17 10:45:00,26.86,26.86,26.78,26.8,160727.0,25.3334,25.3334,25.2579,25.2768,160727.0
2023-10-17 10:50:00,26.8,26.8,26.72,26.75,253522.0,25.2768,25.2768,25.2013,25.2296,253522.0
2023-10-17 10:55:00,26.75,26.81,26.74,26.8,175616.0,25.2296,25.2862,25.2202,25.2768,175616.0
2023-10-17 11:00:00,26.8,26.82,26.75,26.78,134215.0,25.2768,25.2956,25.2296,25.2579,134215.0
2023-10-17 11:05:00,26.77,26.8,26.75,26.79,129242.0,25.2485,25.2768,25.2296,25.2673,129242.0
2023-10-17 11:10:00,26.79,26.81,26.77,26.8,64250.0,25.2673,25.2862,25.2485,25.2768,64250.0
2023-10-17 11:15:00,26.81,26.83,26.77,26.83,141155.0,25.2862,25.3051,25.2485,25.3051,141155.0
2023-10-17 11:20:00,26.83,26.84,26.77,26.78,118026.0,25.3051,25.3145,25.2485,25.2579,118026.0
2023-10-17 11:25:00,26.78,26.79,26.72,26.73,151294.0,25.2579,25.2673,25.2013,25.2107,151294.0
2023-10-17 11:30:00,26.72,26.77,26.7,26.76,201859.0,25.2013,25.2485,25.1824,25.239,201859.0
2023-10-17 11:35:00,26.76,26.8,26.74,26.78,177310.0,25.239,25.2768,25.2202,25.2579,177310.0
2023-10-17 11:40:00,26.79,26.83,26.75,26.75,154887.0,25.2673,25.3051,25.2296,25.2296,154887.0
2023-10-17 11:45:00,26.76,26.76,26.71,26.75,176306.0,25.239,25.239,25.1919,25.2296,176306.0
2023-10-17 11:50:00,26.76,26.77,26.72,26.76,100794.0,25.239,25.2485,25.2013,25.239,100794.0
2023-10-17 11:55:00,26.76,26.85,26.75,26.84,198661.0,25.239,25.3239,25.2296,25.3145,198661.0
2023-10-17 12:00:00,26.85,26.87,26.81,26.82,144285.0,25.3239,25.3428,25.2862,25.2956,144285.0
2023-10-17 12:05:00,26.81,26.86,26.79,26.84,305460.0,25.2862,25.3334,25.2673,25.3145,305460.0
2023-10-17 12:10:00,26.84,26.85,26.81,26.81,93115.0,25.3145,25.3239,25.2862,25.2862,93115.0
2023-10-17 12:15:00,26.81,26.82,26.77,26.79,120744.0,25.2862,25.2956,25.2485,25.2673,120744.0
2023-10-17 12:20:00,26.78,26.79,26.77,26.77,101388.0,25.2579,25.2673,25.2485,25.2485,101388.0
2023-10-17 12:25:00,26.76,26.84,26.76,26.83,131129.0,25.239,25.3145,25.239,25.3051,131129.0
2023-10-17 12:30:00,26.83,26.84,26.76,26.77,83456.0,25.3051,25.3145,25.239,25.2485,83456.0
2023-10-17 12:35:00,26.77,26.8,26.76,26.79,67051.0,25.2485,25.2768,25.239,25.2673,67051.0
2023-10-17 12:40:00,26.79,26.8,26.77,26.8,90759.0,25.2673,25.2768,25.2485,25.2768,90759.0
2023-10-17 12:45:00,26.8,26.8,26.73,26.76,125301.0,25.2768,25.2768,25.2107,25.239,125301.0
2023-10-17 12:50:00,26.75,26.76,26.72,26.74,78740.0,25.2296,25.239,25.2013,25.2202,78740.0
2023-10-17 12:55:00,26.74,26.75,26.72,26.73,76029.0,25.2202,25.2296,25.2013,25.2107,76029.0
2023-10-17 13:00:00,26.72,26.74,26.7,26.71,85130.0,25.2013,25.2202,25.1824,25.1919,85130.0
2023-10-17 13:05:00,26.7,26.71,26.66,26.7,187403.0,25.1824,25.1919,25.1447,25.1824,187403.0
2023-10-17 13:10:00,26.7,26.7,26.65,26.65,90733.0,25.1824,25.1824,25.1353,25.1353,90733.0
2023-10-17 13:15:00,26.66,26.66,26.63,26.65,120557.0,25.1447,25.1447,25.1164,25.1353,120557.0
2023-10-17 13:20:00,26.65,26.69,26.63,26.68,156419.0,25.1353,25.173,25.1164,25.1636,156419.0
2023-10-17 13:25:00,26.68,26.69,26.65,26.68,210693.0,25.1636,25.173,25.1353,25.1636,210693.0
2023-10-17 13:30:00,26.68,26.68,26.6,26.61,185176.0,25.1636,25.1636,25.0881,25.0976,185176.0
2023-10-17 13:35:00,26.61,26.61,26.58,26.59,125852.0,25.0976,25.0976,25.0693,25.0787,125852.0
2023-10-17 13:40:00,26.59,26.59,26.56,26.57,101166.0,25.0787,25.0787,25.0504,25.0598,101166.0
2023-10-17 13:45:00,26.57,26.6,26.55,26.59,165364.0,25.0598,25.0881,25.041,25.0787,165364.0
2023-10-17 13:50:00,26.6,26.61,26.55,26.58,148798.0,25.0881,25.0976,25.041,25.0693,148798.0
2023-10-17 13:55:00,26.59,26.6,26.56,26.57,117740.0,25.0787,25.0881,25.0504,25.0598,117740.0
2023-10-17 14:00:00,26.57,26.59,26.55,26.57,98196.0,25.0598,25.0787,25.041,25.0598,98196.0
2023-10-17 14:05:00,26.57,26.59,26.55,26.59,81766.0,25.0598,25.0787,25.041,25.0787,81766.0
2023-10-17 14:10:00,26.59,26.62,26.58,26.6,95578.0,25.0787,25.107,25.0693,25.0881,95578.0
2023-10-17 14:15:00,26.6,26.62,26.59,26.6,101624.0,25.0881,25.107,25.0787,25.0881,101624.0
2023-10-17 14:20:00,26.6,26.63,26.58,26.59,84938.0,25.0881,25.1164,25.0693,25.0787,84938.0
2023-10-17 14:25:00,26.59,26.6,26.56,26.56,76724.0,25.0787,25.0881,25.0504,25.0504,76724.0
2023-10-17 14:30:00,26.57,26.57,26.55,26.56,81998.0,25.0598,25.0598,25.041,25.0504,81998.0
2023-10-17 14:35:00,26.56,26.59,26.54,26.58,111873.0,25.0504,25.0787,25.0315,25.0693,111873.0
2023-10-17 14:40:00,26.59,26.66,26.58,26.63,101524.0,25.0787,25.1447,25.0693,25.1164,101524.0
2023-10-17 14:45:00,26.64,26.64,26.6,26.62,97987.0,25.1259,25.1259,25.0881,25.107,97987.0
2023-10-17 14:50:00,26.62,26.63,26.52,26.54,170571.0,25.107,25.1164,25.0127,25.0315,170571.0
2023-10-17 14:55:00,26.54,26.57,26.52,26.55,122562.0,25.0315,25.0598,25.0127,25.041,122562.0
2023-10-17 15:00:00,26.55,26.57,26.54,26.57,105075.0,25.041,25.0598,25.0315,25.0598,105075.0
2023-10-17 15:05:00,26.57,26.62,26.56,26.6,92524.0,25.0598,25.107,25.0504,25.0881,92524.0
2023-10-17 15:10:00,26.59,26.61,26.58,26.61,133212.0,25.0787,25.0976,25.0693,25.0976,133212.0
2023-10-17 15:15:00,26.61,26.64,26.59,26.62,127773.0,25.0976,25.1259,25.0787,25.107,127773.0
2023-10-17 15:20:00,26.63,26.66,26.62,26.64,151153.0,25.1164,25.1447,25.107,25.1259,151153.0
2023-10-17 15:25:00,26.64,26.66,26.6,26.66,140058.0,25.1259,25.1447,25.0881,25.1447,140058.0
2023-10-17 15:30:00,26.66,26.7,26.64,26.7,201228.0,25.1447,25.1824,25.1259,25.1824,201228.0
2023-10-17 15:35:00,26.7,26.73,26.69,26.72,181962.0,25.1824,25.2107,25.173,25.2013,181962.0
2023-10-17 15:40:00,26.72,26.74,26.69,26.69,190751.0,25.2013,25.2202,25.173,25.173,190751.0
2023-10-17 15:45:00,26.69,26.74,26.69,26.74,240532.0,25.173,25.2202,25.173,25.2202,240532.0
2023-10-17 15:50:00,26.74,26.74,26.7,26.71,447760.0,25.2202,25.2202,25.1824,25.1919,447760.0
2023-10-17 15:55:00,26.71,26.71,26.65,26.65,575901.0,25.1919,25.1919,25.1353,25.1353,575901.0
2023-10-18 09:30:00,26.24,26.26,26.04,26.08,702283.0,24.7486,24.7675,24.56,24.5977,702283.0
2023-10-18 09:35:00,26.08,26.15,26.02,26.14,279313.0,24.5977,24.6637,24.5411,24.6543,279313.0
2023-10-18 09:40:00,26.14,26.15,26.06,26.09,253589.0,24.6543,24.6637,24.5788,24.6071,253589.0
2023-10-18 09:45:00,26.09,26.1,26.02,26.04,292560.0,24.6071,24.6165,24.5411,24.56,292560.0
2023-10-18 09:50:00,26.04,26.05,25.88,25.99,547804.0,24.56,24.5694,24.4091,24.5128,547804.0
2023-10-18 09:55:00,25.99,26.08,25.99,26.04,247549.0,24.5128,24.5977,24.5128,24.56,247549.0
2023-10-18 10:00:00,26.04,26.07,25.96,26.04,130779.0,24.56,24.5883,24.4845,24.56,130779.0
2023-10-18 10:05:00,26.03,26.09,26.03,26.07,166424.0,24.5505,24.6071,24.5505,24.5883,166424.0
2023-10-18 10:10:00,26.07,26.07,26.02,26.05,131966.0,24.5883,24.5883,24.5411,24.5694,131966.0
2023-10-18 10:15:00,26.05,26.07,26.01,26.06,103832.0,24.5694,24.5883,24.5317,24.5788,103832.0
2023-10-18 10:20:00,26.07,26.13,26.02,26.13,109731.0,24.5883,24.6448,24.5411,24.6448,109731.0
2023-10-18 10:25:00,26.13,26.14,26.06,26.06,138346.0,24.6448,24.6543,24.5788,24.5788,138346.0
2023-10-18 10:30:00,26.07,26.11,26.04,26.06,93094.0,24.5883,24.626,24.56,24.5788,93094.0
2023-10-18 10:35:00,26.05,26.06,25.98,26.03,148793.0,24.5694,24.5788,24.5034,24.5505,148793.0
2023-10-18 10:40:00,26.03,26.06,25.97,26.05,141741.0,24.5505,24.5788,24.4939,24.5694,141741.0
2023-10-18 10:45:00,26.05,26.08,26.01,26.02,68708.0,24.5694,24.5977,24.5317,24.5411,68708.0
2023-10-18 10:50:00,26.01,26.02,25.95,25.98,121152.0,24.5317,24.5411,24.4751,24.5034,121152.0
2023-10-18 10:55:00,25.98,26.0,25.95,26.0,64966.0,24.5034,24.5222,24.4751,24.5222,64966.0
2023-10-18 11:00:00,26.0,26.08,25.98,26.07,123271.0,24.5222,24.5977,24.5034,24.5883,123271.0
2023-10-18 11:05:00,26.06,26.07,26.03,26.07,83430.0,24.5788,24.5883,24.5505,24.5883,83430.0
2023-10-18 11:10:00,26.07,26.1,26.04,26.1,77801.0,24.5883,24.6165,24.56,24.6165,77801.0
2023-10-18 11:15:00,26.09,26.1,26.06,26.07,66507.0,24.6071,24.6165,24.5788,24.5883,66507.0
2023-10-18 11:20:00,26.07,26.07,26.01,26.03,90983.0,24.5883,24.5883,24.5317,24.5505,90983.0
2023-10-18 11:25:00,26.03,26.05,26.01,26.02,87472.0,24.5505,24.5694,24.5317,24.5411,87472.0
2023-10-18 11:30:00,26.02,26.03,25.98,25.98,103816.0,24.5411,24.5505,24.5034,24.5034,103816.0
2023-10-18 11:35:00,25.98,26.0,25.96,26.0,85001.0,24.5034,24.5222,24.4845,24.5222,85001.0
2023-10-18 11:40:00,26.0,26.0,25.95,25.95,100076.0,24.5222,24.5222,24.4751,24.4751,100076.0
2023-10-18 11:45:00,25.96,25.96,25.93,25.93,162775.0,24.4845,24.4845,24.4562,24.4562,162775.0
2023-10-18 11:50:00,25.94,25.94,25.92,25.93,108723.0,24.4656,24.4656,24.4468,24.4562,108723.0
2023-10-18 11:55:00,25.93,25.93,25.88,25.91,361501.0,24.4562,24.4562,24.4091,24.4373,361501.0
2023-10-18 12:00:00,25.91,25.93,25.87,25.93,192807.0,24.4373,24.4562,24.3996,24.4562,192807.0
2023-10-18 12:05:00,25.93,25.93,25.89,25.91,165983.0,24.4562,24.4562,24.4185,24.4373,165983.0
2023-10-18 12:10:00,25.91,25.91,25.87,25.88,121576.0,24.4373,24.4373,24.3996,24.4091,121576.0
2023-10-18 12:15:00,25.89,25.91,25.88,25.89,67223.0,24.4185,24.4373,24.4091,24.4185,67223.0
2023-10-18 12:20:00,25.89,25.9,25.86,25.87,64997.0,24.4185,24.4279,24.3902,24.3996,64997.0
2023-10-18 12:25:00,25.88,25.9,25.86,25.88,58316.0,24.4091,24.4279,24.3902,24.4091,58316.0
2023-10-18 12:30:00,25.88,25.9,25.85,25.86,94566.0,24.4091,24.4279,24.3808,24.3902,94566.0
2023-10-18 12:35:00,25.85,25.88,25.84,25.85,86841.0,24.3808,24.4091,24.3713,24.3808,86841.0
2023-10-18 12:40:00,25.85,25.87,25.84,25.86,56417.0,24.3808,24.3996,24.3713,24.3902,56417.0
2023-10-18 12:45:00,25.87,25.87,25.85,25.87,31900.0,24.3996,24.3996,24.3808,24.3996,31900.0
2023-10-18 12:50:00,25.87,25.88,25.86,25.87,25565.0,24.3996,24.4091,24.3902,24.3996,25565.0
2023-10-18 12:55:00,25.87,25.88,25.85,25.86,69898.0,24.3996,24.4091,24.3808,24.3902,69898.0
2023-10-18 13:00:00,25.87,25.88,25.84,25.87,158016.0,24.3996,24.4091,24.3713,24.3996,158016.0
2023-10-18 13:05:00,25.88,25.89,25.86,25.88,70074.0,24.4091,24.4185,24.3902,24.4091,70074.0
2023-10-18 13:10:00,25.88,25.91,25.85,25.91,71384.0,24.4091,24.4373,24.3808,24.4373,71384.0
2023-10-18 13:15:00,25.91,25.94,25.89,25.9,135716.0,24.4373,24.4656,24.4185,24.4279,135716.0
2023-10-18 13:20:00,25.91,25.91,25.88,25.9,57633.0,24.4373,24.4373,24.4091,24.4279,57633.0
2023-10-18 13:25:00,25.89,25.92,25.88,25.89,60866.0,24.4185,24.4468,24.4091,24.4185,60866.0
2023-10-18 13:30:00,25.89,25.91,25.88,25.9,46465.0,24.4185,24.4373,24.4091,24.4279,46465.0
2023-10-18 13:35:00,25.89,25.91,25.87,25.89,79591.0,24.4185,24.4373,24.3996,24.4185,79591.0
2023-10-18 13:40:00,25.88,25.9,25.87,25.89,34450.0,24.4091,24.4279,24.3996,24.4185,34450.0
2023-10-18 13:45:00,25.89,25.92,25.87,25.91,53621.0,24.4185,24.4468,24.3996,24.4373,53621.0
2023-10-18 13:50:00,25.91,25.94,25.91,25.93,118106.0,24.4373,24.4656,24.4373,24.4562,118106.0
2023-10-18 13:55:00,25.94,25.97,25.93,25.97,58960.0,24.4656,24.4939,24.4562,24.4939,58960.0
2023-10-18 14:00:00,25.97,25.99,25.92,25.94,123495.0,24.4939,24.5128,24.4468,24.4656,123495.0
2023-10-18 14:05:00,25.94,26.0,25.93,25.99,89941.0,24.4656,24.5222,24.4562,24.5128,89941.0
2023-10-18 14:10:00,25.99,26.03,25.98,26.0,77080.0,24.5128,24.5505,24.5034,24.5222,77080.0
2023-10-18 14:15:00,26.0,26.0,25.97,25.99,34713.0,24.5222,24.5222,24.4939,24.5128,34713.0
2023-10-18 14:20:00,25.99,26.04,25.98,26.03,48341.0,24.5128,24.56,24.5034,24.5505,48341.0
2023-10-18 14:25:00,26.03,26.05,26.0,26.02,85330.0,24.5505,24.5694,24.5222,24.5411,85330.0
2023-10-18 14:30:00,26.02,26.04,26.01,26.02,25854.0,24.5411,24.56,24.5317,24.5411,25854.0
2023-10-18 14:35:00,26.02,26.03,25.98,26.0,89776.0,24.5411,24.5505,24.5034,24.5222,89776.0
2023-10-18 14:40:00,26.0,26.0,25.92,25.95,158460.0,24.5222,24.5222,24.4468,24.4751,158460.0
2023-10-18 14:45:00,25.95,25.96,25.88,25.89,159698.0,24.4751,24.4845,24.4091,24.4185,159698.0
2023-10-18 14:50:00,25.89,25.89,25.85,25.86,107990.0,24.4185,24.4185,24.3808,24.3902,107990.0
2023-10-18 14:55:00,25.86,25.88,25.82,25.84,149314.0,24.3902,24.4091,24.3525,24.3713,149314.0
2023-10-18 15:00:00,25.84,25.86,25.82,25.85,135428.0,24.3713,24.3902,24.3525,24.3808,135428.0
2023-10-18 15:05:00,25.85,25.87,25.83,25.87,45015.0,24.3808,24.3996,24.3619,24.3996,45015.0
2023-10-18 15:10:00,25.87,25.89,25.83,25.88,174112.0,24.3996,24.4185,24.3619,24.4091,174112.0
2023-10-18 15:15:00,25.88,25.94,25.87,25.93,75941.0,24.4091,24.4656,24.3996,24.4562,75941.0
2023-10-18 15:20:00,25.93,25.95,25.92,25.93,71748.0,24.4562,24.4751,24.4468,24.4562,71748.0
2023-10-18 15:25:00,25.93,25.94,25.9,25.91,58312.0,24.4562,24.4656,24.4279,24.4373,58312.0
2023-10-18 15:30:00,25.91,25.92,25.89,25.9,42038.0,24.4373,24.4468,24.4185,24.4279,42038.0
2023-10-18 15:35:00,25.91,25.95,25.89,25.94,130685.0,24.4373,24.4751,24.4185,24.4656,130685.0
2023-10-18 15:40:00,25.94,25.95,25.93,25.93,107837.0,24.4656,24.4751,24.4562,24.4562,107837.0
2023-10-18 15:45:00,25.94,25.94,25.88,25.9,214646.0,24.4656,24.4656,24.4091,24.4279,214646.0
2023-10-18 15:50:00,25.9,25.94,25.9,25.93,273253.0,24.4279,24.4656,24.4279,24.4562,273253.0
2023-10-18 15:55:00,25.93,25.95,25.86,25.87,785876.0,24.4562,24.4751,24.3902,24.3996,785876.0
2023-10-19 09:30:00,24.97,25.27,24.9,25.16,781769.0,23.5508,23.8337,23.4848,23.73,781769.0
2023-10-19 09:35:00,25.16,25.24,25.12,25.21,245727.0,23.73,23.8054,23.6922,23.7771,245727.0
2023-10-19 09:40:00,25.21,25.22,25.08,25.17,243060.0,23.7771,23.7866,23.6545,23.7394,243060.0
2023-10-19 09:45:00,25.17,25.23,25.11,25.2,198483.0,23.7394,23.796,23.6828,23.7677,198483.0
2023-10-19 09:50:00,25.2,25.21,25.1,25.16,198155.0,23.7677,23.7771,23.6734,23.73,198155.0
2023-10-19 09:55:00,25.16,25.21,25.16,25.19,174537.0,23.73,23.7771,23.73,23.7583,174537.0
2023-10-19 10:00:00,25.19,25.19,25.08,25.15,169827.0,23.7583,23.7583,23.6545,23.7205,169827.0
2023-10-19 10:05:00,25.14,25.24,25.12,25.22,163500.0,23.7111,23.8054,23.6922,23.7866,163500.0
2023-10-19 10:10:00,25.21,25.27,25.16,25.27,192262.0,23.7771,23.8337,23.73,23.8337,192262.0
2023-10-19 10:15:00,25.27,25.3,25.12,25.13,127326.0,23.8337,23.862,23.6922,23.7017,127326.0
2023-10-19 10:20:00,25.14,25.18,25.11,25.14,166650.0,23.7111,23.7488,23.6828,23.7111,166650.0
2023-10-19 10:25:00,25.14,25.16,25.06,25.07,143999.0,23.7111,23.73,23.6357,23.6451,143999.0
2023-10-19 10:30:00,25.06,25.11,25.03,25.11,192964.0,23.6357,23.6828,23.6074,23.6828,192964.0
2023-10-19 10:35:00,25.1,25.22,25.1,25.2,191337.0,23.6734,23.7866,23.6734,23.7677,191337.0
2023-10-19 10:40:00,25.2,25.25,25.19,25.21,132422.0,23.7677,23.8149,23.7583,23.7771,132422.0
2023-10-19 10:45:00,25.21,25.23,25.18,25.19,124079.0,23.7771,23.796,23.7488,23.7583,124079.0
2023-10-19 10:50:00,25.19,25.2,25.13,25.16,83919.0,23.7583,23.7677,23.7017,23.73,83919.0
2023-10-19 10:55:00,25.16,25.19,25.14,25.18,63030.0,23.73,23.7583,23.7111,23.7488,63030.0
2023-10-19 11:00:00,25.17,25.2,25.16,25.19,70043.0,23.7394,23.7677,23.73,23.7583,70043.0
2023-10-19 11:05:00,25.19,25.27,25.18,25.24,168223.0,23.7583,23.8337,23.7488,23.8054,168223.0
2023-10-19 11:10:00,25.24,25.3,25.23,25.27,106554.0,23.8054,23.862,23.796,23.8337,106554.0
2023-10-19 11:15:00,25.27,25.29,25.17,25.18,90522.0,23.8337,23.8526,23.7394,23.7488,90522.0
2023-10-19 11:20:00,25.19,25.21,25.15,25.21,79257.0,23.7583,23.7771,23.7205,23.7771,79257.0
2023-10-19 11:25:00,25.21,25.22,25.18,25.18,69215.0,23.7771,23.7866,23.7488,23.7488,69215.0
2023-10-19 11:30:00,25.18,25.22,25.17,25.19,58585.0,23.7488,23.7866,23.7394,23.7583,58585.0
2023-10-19 11:35:00,25.19,25.21,25.16,25.19,44477.0,23.7583,23.7771,23.73,23.7583,44477.0
2023-10-19 11:40:00,25.19,25.24,25.18,25.24,101431.0,23.7583,23.8054,23.7488,23.8054,101431.0
2023-10-19 11:45:00,25.24,25.27,25.21,25.26,60396.0,23.8054,23.8337,23.7771,23.8243,60396.0
2023-10-19 11:50:00,25.26,25.28,25.23,25.27,108562.0,23.8243,23.8432,23.796,23.8337,108562.0
2023-10-19 11:55:00,25.27,25.27,25.22,25.25,58182.0,23.8337,23.8337,23.7866,23.8149,58182.0
2023-10-19 12:00:00,25.25,25.37,25.18,25.31,195329.0,23.8149,23.928,23.7488,23.8715,195329.0
2023-10-19 12:05:00,25.32,25.34,25.26,25.29,70389.0,23.8809,23.8997,23.8243,23.8526,70389.0
2023-10-19 12:10:00,25.3,25.34,25.29,25.33,84353.0,23.862,23.8997,23.8526,23.8903,84353.0
2023-10-19 12:15:00,25.32,25.41,25.3,25.41,109641.0,23.8809,23.9658,23.862,23.9658,109641.0
2023-10-19 12:20:00,25.4,25.48,25.4,25.45,128293.0,23.9563,24.0318,23.9563,24.0035,128293.0
2023-10-19 12:25:00,25.44,25.44,25.26,25.29,105329.0,23.9941,23.9941,23.8243,23.8526,105329.0
2023-10-19 12:30:00,25.29,25.32,25.21,25.22,64603.0,23.8526,23.8809,23.7771,23.7866,64603.0
2023-10-19 12:35:00,25.22,25.23,25.16,25.21,109987.0,23.7866,23.796,23.73,23.7771,109987.0
2023-10-19 12:40:00,25.22,25.27,25.2,25.23,82746.0,23.7866,23.8337,23.7677,23.796,82746.0
2023-10-19 12:45:00,25.23,25.31,25.23,25.3,68732.0,23.796,23.8715,23.796,23.862,68732.0
2023-10-19 12:50:00,25.29,25.34,25.25,25.33,62456.0,23.8526,23.8997,23.8149,23.8903,62456.0
2023-10-19 12:55:00,25.33,25.4,25.32,25.39,77882.0,23.8903,23.9563,23.8809,23.9469,77882.0
2023-10-19 13:00:00,25.39,25.44,25.38,25.39,90756.0,23.9469,23.9941,23.9375,23.9469,90756.0
2023-10-19 13:05:00,25.39,25.46,25.38,25.42,86919.0,23.9469,24.0129,23.9375,23.9752,86919.0
2023-10-19 13:10:00,25.42,25.43,25.36,25.37,103455.0,23.9752,23.9846,23.9186,23.928,103455.0
2023-10-19 13:15:00,25.36,25.38,25.34,25.37,128303.0,23.9186,23.9375,23.8997,23.928,128303.0
2023-10-19 13:20:00,25.37,25.41,25.34,25.36,78999.0,23.928,23.9658,23.8997,23.9186,78999.0
2023-10-19 13:25:00,25.36,25.37,25.32,25.36,81408.0,23.9186,23.928,23.8809,23.9186,81408.0
2023-10-19 13:30:00,25.36,25.4,25.33,25.33,50201.0,23.9186,23.9563,23.8903,23.8903,50201.0
2023-10-19 13:35:00,25.34,25.35,25.26,25.27,55102.0,23.8997,23.9092,23.8243,23.8337,55102.0
2023-10-19 13:40:00,25.28,25.29,25.25,25.26,42277.0,23.8432,23.8526,23.8149,23.8243,42277.0
2023-10-19 13:45:00,25.26,25.27,25.2,25.21,279082.0,23.8243,23.8337,23.7677,23.7771,279082.0
2023-10-19 13:50:00,25.21,25.24,25.19,25.24,64304.0,23.7771,23.8054,23.7583,23.8054,64304.0
2023-10-19 13:55:00,25.24,25.27,25.23,25.25,33648.0,23.8054,23.8337,23.796,23.8149,33648.0
2023-10-19 14:00:00,25.24,25.28,25.22,25.26,39489.0,23.8054,23.8432,23.7866,23.8243,39489.0
2023-10-19 14:05:00,25.26,25.27,25.23,25.24,32360.0,23.8243,23.8337,23.796,23.8054,32360.0
2023-10-19 14:10:00,25.25,25.27,25.2,25.21,103785.0,23.8149,23.8337,23.7677,23.7771,103785.0
2023-10-19 14:15:00,25.21,25.24,25.18,25.21,52377.0,23.7771,23.8054,23.7488,23.7771,52377.0
2023-10-19 14:20:00,25.22,25.23,25.17,25.19,73662.0,23.7866,23.796,23.7394,23.7583,73662.0
2023-10-19 14:25:00,25.19,25.22,25.18,25.21,45595.0,23.7583,23.7866,23.7488,23.7771,45595.0
2023-10-19 14:30:00,25.2,25.21,25.15,25.15,62582.0,23.7677,23.7771,23.7205,23.7205,62582.0
2023-10-19 14:35:00,25.15,25.15,25.08,25.12,198302.0,23.7205,23.7205,23.6545,23.6922,198302.0
2023-10-19 14:40:00,25.13,25.14,25.1,25.11,77536.0,23.7017,23.7111,23.6734,23.6828,77536.0
2023-10-19 14:45:00,25.11,25.14,25.06,25.08,132363.0,23.6828,23.7111,23.6357,23.6545,132363.0
2023-10-19 14:50:00,25.08,25.08,25.04,25.05,117006.0,23.6545,23.6545,23.6168,23.6262,117006.0
2023-10-19 14:55:00,25.05,25.06,25.02,25.04,88406.0,23.6262,23.6357,23.5979,23.6168,88406.0
2023-10-19 15:00:00,25.03,25.05,25.01,25.03,85184.0,23.6074,23.6262,23.5885,23.6074,85184.0
2023-10-19 15:05:00,25.03,25.04,25.01,25.02,93450.0,23.6074,23.6168,23.5885,23.5979,93450.0
2023-10-19 15:10:00,25.03,25.04,25.0,25.02,184204.0,23.6074,23.6168,23.5791,23.5979,184204.0
2023-10-19 15:15:00,25.01,25.04,24.98,25.04,140793.0,23.5885,23.6168,23.5602,23.6168,140793.0
2023-10-19 15:20:00,25.04,25.05,24.99,25.0,118557.0,23.6168,23.6262,23.5696,23.5791,118557.0
2023-10-19 15:25:00,25.0,25.01,24.97,24.98,165880.0,23.5791,23.5885,23.5508,23.5602,165880.0
2023-10-19 15:30:00,24.98,25.03,24.98,25.03,187394.0,23.5602,23.6074,23.5602,23.6074,187394.0
2023-10-19 15:35:00,25.03,25.04,25.01,25.03,195624.0,23.6074,23.6168,23.5885,23.6074,195624.0
2023-10-19 15:40:00,25.04,25.06,25.02,25.03,122981.0,23.6168,23.6357,23.5979,23.6074,122981.0
2023-10-19 15:45:00,25.03,25.09,25.02,25.07,190774.0,23.6074,23.664,23.5979,23.6451,190774.0
2023-10-19 15:50:00,25.06,25.09,25.04,25.07,263664.0,23.6357,23.664,23.6168,23.6451,263664.0
2023-10-19 15:55:00,25.06,25.09,25.05,25.05,458210.0,23.6357,23.664,23.6262,23.6262,458210.0
2023-10-20 09:30:00,24.51,24.56,24.19,24.42,1008931.0,23.1169,23.1641,22.8151,23.032,1008931.0
2023-10-20 09:35:00,24.42,24.45,24.28,24.3,614130.0,23.032,23.0603,22.9,22.9189,614130.0
2023-10-20 09:40:00,24.3,24.41,24.24,24.31,470336.0,22.9189,23.0226,22.8623,22.9283,470336.0
2023-10-20 09:45:00,24.3,24.45,24.27,24.44,364902.0,22.9189,23.0603,22.8906,23.0509,364902.0
2023-10-20 09:50:00,24.45,24.54,24.43,24.53,402857.0,23.0603,23.1452,23.0415,23.1358,402857.0
2023-10-20 09:55:00,24.53,24.59,24.45,24.46,265790.0,23.1358,23.1924,23.0603,23.0698,265790.0
2023-10-20 10:00:00,24.46,24.57,24.45,24.5,247683.0,23.0698,23.1735,23.0603,23.1075,247683.0
2023-10-20 10:05:00,24.5,24.51,24.37,24.41,172440.0,23.1075,23.1169,22.9849,23.0226,172440.0
2023-10-20 10:10:00,24.42,24.42,24.35,24.37,182519.0,23.032,23.032,22.966,22.9849,182519.0
2023-10-20 10:15:00,24.38,24.46,24.37,24.45,145749.0,22.9943,23.0698,22.9849,23.0603,145749.0
2023-10-20 10:20:00,24.44,24.45,24.38,24.41,147957.0,23.0509,23.0603,22.9943,23.0226,147957.0
2023-10-20 10:25:00,24.41,24.44,24.35,24.36,169675.0,23.0226,23.0509,22.966,22.9754,169675.0
2023-10-20 10:30:00,24.36,24.41,24.32,24.38,204488.0,22.9754,23.0226,22.9377,22.9943,204488.0
2023-10-20 10:35:00,24.39,24.42,24.34,24.35,130339.0,23.0037,23.032,22.9566,22.966,130339.0
2023-10-20 10:40:00,24.36,24.38,24.3,24.3,202291.0,22.9754,22.9943,22.9189,22.9189,202291.0
2023-10-20 10:45:00,24.3,24.33,24.28,24.32,220922.0,22.9189,22.9472,22.9,22.9377,220922.0
2023-10-20 10:50:00,24.33,24.34,24.27,24.3,155250.0,22.9472,22.9566,22.8906,22.9189,155250.0
2023-10-20 10:55:00,24.3,24.3,24.24,24.3,218115.0,22.9189,22.9189,22.8623,22.9189,218115.0
2023-10-20 11:00:00,24.3,24.34,24.26,24.28,227141.0,22.9189,22.9566,22.8811,22.9,227141.0
2023-10-20 11:05:00,24.29,24.31,24.26,24.3,143952.0,22.9094,22.9283,22.8811,22.9189,143952.0
2023-10-20 11:10:00,24.3,24.36,24.28,24.33,195764.0,22.9189,22.9754,22.9,22.9472,195764.0
2023-10-20 11:15:00,24.32,24.33,24.23,24.24,122033.0,22.9377,22.9472,22.8528,22.8623,122033.0
2023-10-20 11:20:00,24.25,24.27,24.23,24.25,72506.0,22.8717,22.8906,22.8528,22.8717,72506.0
2023-10-20 11:25:00,24.26,24.26,24.22,24.25,163187.0,22.8811,22.8811,22.8434,22.8717,163187.0
2023-10-20 11:30:00,24.26,24.26,24.2,24.21,212118.0,22.8811,22.8811,22.8245,22.834,212118.0
2023-10-20 11:35:00,24.21,24.25,24.21,24.23,159768.0,22.834,22.8717,22.834,22.8528,159768.0
2023-10-20 11:40:00,24.23,24.29,24.23,24.26,101192.0,22.8528,22.9094,22.8528,22.8811,101192.0
2023-10-20 11:45:00,24.26,24.3,24.24,24.29,128986.0,22.8811,22.9189,22.8623,22.9094,128986.0
2023-10-20 11:50:00,24.3,24.31,24.26,24.27,172509.0,22.9189,22.9283,22.8811,22.8906,172509.0
2023-10-20 11:55:00,24.27,24.32,24.26,24.28,146950.0,22.8906,22.9377,22.8811,22.9,146950.0
2023-10-20 12:00:00,24.29,24.29,24.21,24.27,116555.0,22.9094,22.9094,22.834,22.8906,116555.0
2023-10-20 12:05:00,24.27,24.29,24.24,24.28,142872.0,22.8906,22.9094,22.8623,22.9,142872.0
2023-10-20 12:10:00,24.29,24.3,24.27,24.27,124742.0,22.9094,22.9189,22.8906,22.8906,124742.0
2023-10-20 12:15:00,24.28,24.3,24.26,24.29,80901.0,22.9,22.9189,22.8811,22.9094,80901.0
2023-10-20 12:20:00,24.3,24.31,24.29,24.3,128998.0,22.9189,22.9283,22.9094,22.9189,128998.0
2023-10-20 12:25:00,24.3,24.31,24.26,24.26,99343.0,22.9189,22.9283,22.8811,22.8811,99343.0
2023-10-20 12:30:00,24.26,24.32,24.26,24.32,95471.0,22.8811,22.9377,22.8811,22.9377,95471.0
2023-10-20 12:35:00,24.33,24.33,24.28,24.3,101195.0,22.9472,22.9472,22.9,22.9189,101195.0
2023-10-20 12:40:00,24.3,24.31,24.28,24.29,53978.0,22.9189,22.9283,22.9,22.9094,53978.0
2023-10-20 12:45:00,24.3,24.31,24.28,24.3,109686.0,22.9189,22.9283,22.9,22.9189,109686.0
2023-10-20 12:50:00,24.3,24.31,24.29,24.3,108416.0,22.9189,22.9283,22.9094,22.9189,108416.0
2023-10-20 12:55:00,24.3,24.32,24.28,24.3,239364.0,22.9189,22.9377,22.9,22.9189,239364.0
2023-10-20 13:00:00,24.3,24.32,24.26,24.29,118220.0,22.9189,22.9377,22.8811,22.9094,118220.0
2023-10-20 13:05:00,24.29,24.3,24.27,24.3,77557.0,22.9094,22.9189,22.8906,22.9189,77557.0
2023-10-20 13:10:00,24.3,24.31,24.29,24.3,67950.0,22.9189,22.9283,22.9094,22.9189,67950.0
2023-10-20 13:15:00,24.3,24.43,24.29,24.41,485995.0,22.9189,23.0415,22.9094,23.0226,485995.0
2023-10-20 13:20:00,24.41,24.42,24.33,24.35,164259.0,23.0226,23.032,22.9472,22.966,164259.0
2023-10-20 13:25:00,24.35,24.35,24.31,24.34,126286.0,22.966,22.966,22.9283,22.9566,126286.0
2023-10-20 13:30:00,24.34,24.36,24.33,24.34,77251.0,22.9566,22.9754,22.9472,22.9566,77251.0
2023-10-20 13:35:00,24.34,24.36,24.3,24.3,100334.0,22.9566,22.9754,22.9189,22.9189,100334.0
2023-10-20 13:40:00,24.3,24.34,24.3,24.32,73048.0,22.9189,22.9566,22.9189,22.9377,73048.0
2023-10-20 13:45:00,24.33,24.33,24.28,24.3,111075.0,22.9472,22.9472,22.9,22.9189,111075.0
2023-10-20 13:50:00,24.3,24.31,24.28,24.3,106097.0,22.9189,22.9283,22.9,22.9189,106097.0
2023-10-20 13:55:00,24.3,24.32,24.28,24.32,59348.0,22.9189,22.9377,22.9,22.9377,59348.0
2023-10-20 14:00:00,24.32,24.32,24.29,24.3,127976.0,22.9377,22.9377,22.9094,22.9189,127976.0
2023-10-20 14:05:00,24.3,24.31,24.28,24.31,88659.0,22.9189,22.9283,22.9,22.9283,88659.0
2023-10-20 14:10:00,24.3,24.31,24.26,24.29,142792.0,22.9189,22.9283,22.8811,22.9094,142792.0
2023-10-20 14:15:00,24.29,24.29,24.22,24.23,210339.0,22.9094,22.9094,22.8434,22.8528,210339.0
2023-10-20 14:20:00,24.23,24.25,24.22,24.23,188183.0,22.8528,22.8717,22.8434,22.8528,188183.0
2023-10-20 14:25:00,24.25,24.26,24.23,24.25,87156.0,22.8717,22.8811,22.8528,22.8717,87156.0
2023-10-20 14:30:00,24.25,24.3,24.24,24.29,114757.0,22.8717,22.9189,22.8623,22.9094,114757.0
2023-10-20 14:35:00,24.29,24.3,24.27,24.28,76288.0,22.9094,22.9189,22.8906,22.9,76288.0
2023-10-20 14:40:00,24.27,24.3,24.26,24.29,62581.0,22.8906,22.9189,22.8811,22.9094,62581.0
2023-10-20 14:45:00,24.3,24.3,24.27,24.29,43940.0,22.9189,22.9189,22.8906,22.9094,43940.0
2023-10-20 14:50:00,24.29,24.3,24.27,24.3,110821.0,22.9094,22.9189,22.8906,22.9189,110821.0
2023-10-20 14:55:00,24.29,24.31,24.28,24.29,184800.0,22.9094,22.9283,22.9,22.9094,184800.0
2023-10-20 15:00:00,24.3,24.35,24.29,24.34,125287.0,22.9189,22.966,22.9094,22.9566,125287.0
2023-10-20 15:05:00,24.34,24.35,24.31,24.33,87757.0,22.9566,22.966,22.9283,22.9472,87757.0
2023-10-20 15:10:00,24.32,24.33,24.28,24.32,112502.0,22.9377,22.9472,22.9,22.9377,112502.0
2023-10-20 15:15:00,24.32,24.37,24.31,24.36,86099.0,22.9377,22.9849,22.9283,22.9754,86099.0
2023-10-20 15:20:00,24.36,24.36,24.31,24.34,194074.0,22.9754,22.9754,22.9283,22.9566,194074.0
2023-10-20 15:25:00,24.33,24.35,24.3,24.35,117509.0,22.9472,22.966,22.9189,22.966,117509.0
2023-10-20 15:30:00,24.35,24.36,24.33,24.34,113845.0,22.966,22.9754,22.9472,22.9566,113845.0
2023-10-20 15:35:00,24.34,24.36,24.32,24.34,132188.0,22.9566,22.9754,22.9377,22.9566,132188.0
2023-10-20 15:40:00,24.34,24.35,24.32,24.34,123105.0,22.9566,22.966,22.9377,22.9566,123105.0
2023-10-20 15:45:00,24.34,24.39,24.32,24.39,249097.0,22.9566,23.0037,22.9377,23.0037,249097.0
2023-10-20 15:50:00,24.38,24.4,24.36,24.37,424408.0,22.9943,23.0132,22.9754,22.9849,424408.0
2023-10-20 15:55:00,24.37,24.43,24.36,24.38,843096.0,22.9849,23.0415,22.9754,22.9943,843096.0
2023-10-23 09:30:00,24.23,24.35,24.16,24.28,333755.0,22.8528,22.966,22.7868,22.9,333755.0
2023-10-23 09:35:00,24.28,24.33,24.23,24.3,172549.0,22.9,22.9472,22.8528,22.9189,172549.0
2023-10-23 09:40:00,24.3,24.3,24.01,24.05,437523.0,22.9189,22.9189,22.6453,22.6831,437523.0
2023-10-23 09:45:00,24.06,24.33,24.01,24.32,337123.0,22.6925,22.9472,22.6453,22.9377,337123.0
2023-10-23 09:50:00,24.33,24.34,24.26,24.31,193268.0,22.9472,22.9566,22.8811,22.9283,193268.0
2023-10-23 09:55:00,24.3,24.31,24.21,24.29,107906.0,22.9189,22.9283,22.834,22.9094,107906.0
2023-10-23 10:00:00,24.28,24.33,24.23,24.23,107930.0,22.9,22.9472,22.8528,22.8528,107930.0
2023-10-23 10:05:00,24.23,24.32,24.22,24.3,86898.0,22.8528,22.9377,22.8434,22.9189,86898.0
2023-10-23 10:10:00,24.3,24.43,24.3,24.43,103680.0,22.9189,23.0415,22.9189,23.0415,103680.0
2023-10-23 10:15:00,24.43,24.52,24.4,24.52,173408.0,23.0415,23.1264,23.0132,23.1264,173408.0
2023-10-23 10:20:00,24.52,24.53,24.47,24.52,131341.0,23.1264,23.1358,23.0792,23.1264,131341.0
2023-10-23 10:25:00,24.51,24.53,24.42,24.44,228703.0,23.1169,23.1358,23.032,23.0509,228703.0
2023-10-23 10:30:00,24.44,24.51,24.43,24.46,112169.0,23.0509,23.1169,23.0415,23.0698,112169.0
2023-10-23 10:35:00,24.46,24.51,24.45,24.48,109436.0,23.0698,23.1169,23.0603,23.0886,109436.0
2023-10-23 10:40:00,24.48,24.55,24.47,24.51,116702.0,23.0886,23.1546,23.0792,23.1169,116702.0
2023-10-23 10:45:00,24.51,24.52,24.48,24.51,108033.0,23.1169,23.1264,23.0886,23.1169,108033.0
2023-10-23 10:50:00,24.51,24.55,24.5,24.54,113427.0,23.1169,23.1546,23.1075,23.1452,113427.0
2023-10-23 10:55:00,24.54,24.55,24.48,24.52,325202.0,23.1452,23.1546,23.0886,23.1264,325202.0
2023-10-23 11:00:00,24.53,24.58,24.52,24.57,193123.0,23.1358,23.1829,23.1264,23.1735,193123.0
2023-10-23 11:05:00,24.57,24.62,24.56,24.6,177683.0,23.1735,23.2207,23.1641,23.2018,177683.0
2023-10-23 11:10:00,24.6,24.67,24.6,24.66,184189.0,23.2018,23.2678,23.2018,23.2584,184189.0
2023-10-23 11:15:00,24.66,24.66,24.62,24.63,189757.0,23.2584,23.2584,23.2207,23.2301,189757.0
2023-10-23 11:20:00,24.62,24.66,24.6,24.62,164685.0,23.2207,23.2584,23.2018,23.2207,164685.0
2023-10-23 11:25:00,24.62,24.7,24.62,24.68,169643.0,23.2207,23.2961,23.2207,23.2773,169643.0
2023-10-23 11:30:00,24.68,24.69,24.65,24.69,115138.0,23.2773,23.2867,23.249,23.2867,115138.0
2023-10-23 11:35:00,24.68,24.76,24.66,24.75,338118.0,23.2773,23.3527,23.2584,23.3433,338118.0
2023-10-23 11:40:00,24.74,24.76,24.7,24.71,116759.0,23.3338,23.3527,23.2961,23.3056,116759.0
2023-10-23 11:45:00,24.71,24.74,24.64,24.66,114526.0,23.3056,23.3338,23.2395,23.2584,114526.0
2023-10-23 11:50:00,24.66,24.66,24.6,24.61,70155.0,23.2584,23.2584,23.2018,23.2112,70155.0
2023-10-23 11:55:00,24.61,24.66,24.58,24.65,61907.0,23.2112,23.2584,23.1829,23.249,61907.0
2023-10-23 12:00:00,24.64,24.68,24.63,24.66,55545.0,23.2395,23.2773,23.2301,23.2584,55545.0
2023-10-23 12:05:00,24.66,24.67,24.63,24.64,104608.0,23.2584,23.2678,23.2301,23.2395,104608.0
2023-10-23 12:10:00,24.64,24.64,24.62,24.64,54207.0,23.2395,23.2395,23.2207,23.2395,54207.0
2023-10-23 12:15:00,24.64,24.65,24.62,24.63,59064.0,23.2395,23.249,23.2207,23.2301,59064.0
2023-10-23 12:20:00,24.63,24.72,24.61,24.71,120102.0,23.2301,23.315,23.2112,23.3056,120102.0
2023-10-23 12:25:00,24.71,24.71,24.67,24.7,110596.0,23.3056,23.3056,23.2678,23.2961,110596.0
2023-10-23 12:30:00,24.7,24.74,24.68,24.71,60055.0,23.2961,23.3338,23.2773,23.3056,60055.0
2023-10-23 12:35:00,24.71,24.74,24.69,24.73,62020.0,23.3056,23.3338,23.2867,23.3244,62020.0
2023-10-23 12:40:00,24.74,24.76,24.73,24.76,34706.0,23.3338,23.3527,23.3244,23.3527,34706.0
2023-10-23 12:45:00,24.76,24.77,24.74,24.76,79010.0,23.3527,23.3621,23.3338,23.3527,79010.0
2023-10-23 12:50:00,24.76,24.77,24.75,24.76,46464.0,23.3527,23.3621,23.3433,23.3527,46464.0
2023-10-23 12:55:00,24.76,24.83,24.75,24.82,92826.0,23.3527,23.4187,23.3433,23.4093,92826.0
2023-10-23 13:00:00,24.83,24.83,24.77,24.79,120654.0,23.4187,23.4187,23.3621,23.381,120654.0
2023-10-23 13:05:00,24.78,24.81,24.77,24.8,86438.0,23.3716,23.3999,23.3621,23.3904,86438.0
2023-10-23 13:10:00,24.8,24.81,24.76,24.8,416252.0,23.3904,23.3999,23.3527,23.3904,416252.0
2023-10-23 13:15:00,24.8,24.8,24.76,24.78,157850.0,23.3904,23.3904,23.3527,23.3716,157850.0
2023-10-23 13:20:00,24.77,24.83,24.77,24.83,93678.0,23.3621,23.4187,23.3621,23.4187,93678.0
2023-10-23 13:25:00,24.82,24.84,24.82,24.83,72633.0,23.4093,23.4282,23.4093,23.4187,72633.0
2023-10-23 13:30:00,24.83,24.85,24.81,24.84,98818.0,23.4187,23.4376,23.3999,23.4282,98818.0
2023-10-23 13:35:00,24.84,24.86,24.83,24.84,80425.0,23.4282,23.447,23.4187,23.4282,80425.0
2023-10-23 13:40:00,24.85,24.87,24.83,24.85,60278.0,23.4376,23.4565,23.4187,23.4376,60278.0
2023-10-23 13:45:00,24.86,24.87,24.83,24.86,60746.0,23.447,23.4565,23.4187,23.447,60746.0
2023-10-23 13:50:00,24.87,24.87,24.85,24.87,48969.0,23.4565,23.4565,23.4376,23.4565,48969.0
2023-10-23 13:55:00,24.87,24.91,24.86,24.9,339871.0,23.4565,23.4942,23.447,23.4848,339871.0
2023-10-23 14:00:00,24.89,24.91,24.87,24.89,129050.0,23.4753,23.4942,23.4565,23.4753,129050.0
2023-10-23 14:05:00,24.89,24.93,24.88,24.93,51780.0,23.4753,23.513,23.4659,23.513,51780.0
2023-10-23 14:10:00,24.93,24.93,24.89,24.91,51382.0,23.513,23.513,23.4753,23.4942,51382.0
2023-10-23 14:15:00,24.91,24.91,24.84,24.86,97435.0,23.4942,23.4942,23.4282,23.447,97435.0
2023-10-23 14:20:00,24.85,24.87,24.84,24.87,76464.0,23.4376,23.4565,23.4282,23.4565,76464.0
2023-10-23 14:25:00,24.87,24.88,24.86,24.87,36289.0,23.4565,23.4659,23.447,23.4565,36289.0
2023-10-23 14:30:00,24.87,24.88,24.84,24.86,65097.0,23.4565,23.4659,23.4282,23.447,65097.0
2023-10-23 14:35:00,24.86,24.87,24.85,24.87,81514.0,23.447,23.4565,23.4376,23.4565,81514.0
2023-10-23 14:40:00,24.87,24.9,24.86,24.88,110333.0,23.4565,23.4848,23.447,23.4659,110333.0
2023-10-23 14:45:00,24.88,24.94,24.87,24.92,59151.0,23.4659,23.5225,23.4565,23.5036,59151.0
2023-10-23 14:50:00,24.92,24.92,24.88,24.92,69527.0,23.5036,23.5036,23.4659,23.5036,69527.0
2023-10-23 14:55:00,24.91,24.93,24.9,24.93,70745.0,23.4942,23.513,23.4848,23.513,70745.0
2023-10-23 15:00:00,24.92,24.95,24.91,24.93,91598.0,23.5036,23.5319,23.4942,23.513,91598.0
2023-10-23 15:05:00,24.93,24.94,24.89,24.91,49006.0,23.513,23.5225,23.4753,23.4942,49006.0
2023-10-23 15:10:00,24.9,24.91,24.86,24.89,503577.0,23.4848,23.4942,23.447,23.4753,503577.0
2023-10-23 15:15:00,24.88,24.89,24.84,24.87,115992.0,23.4659,23.4753,23.4282,23.4565,115992.0
2023-10-23 15:20:00,24.87,24.89,24.81,24.85,165689.0,23.4565,23.4753,23.3999,23.4376,165689.0
2023-10-23 15:25:00,24.84,24.85,24.82,24.84,160183.0,23.4282,23.4376,23.4093,23.4282,160183.0
2023-10-23 15:30:00,24.84,24.88,24.82,24.87,202458.0,23.4282,23.4659,23.4093,23.4565,202458.0
2023-10-23 15:35:00,24.87,24.88,24.84,24.85,132539.0,23.4565,23.4659,23.4282,23.4376,132539.0
2023-10-23 15:40:00,24.85,24.87,24.84,24.87,181438.0,23.4376,23.4565,23.4282,23.4565,181438.0
2023-10-23 15:45:00,24.87,24.9,24.84,24.86,300108.0,23.4565,23.4848,23.4282,23.447,300108.0
2023-10-23 15:50:00,24.86,24.86,24.81,24.83,616146.0,23.447,23.447,23.3999,23.4187,616146.0
2023-10-23 15:55:00,24.83,24.83,24.79,24.79,687209.0,23.4187,23.4187,23.381,23.381,687209.0
2023-10-24 09:30:00,24.4,24.83,24.39,24.83,759518.0,23.0132,23.4187,23.0037,23.4187,759518.0
2023-10-24 09:35:00,24.83,24.92,24.72,24.8,455616.0,23.4187,23.5036,23.315,23.3904,455616.0
2023-10-24 09:40:00,24.8,24.81,24.68,24.78,383118.0,23.3904,23.3999,23.2773,23.3716,383118.0
2023-10-24 09:45:00,24.76,24.93,24.66,24.87,363008.0,23.3527,23.513,23.2584,23.4565,363008.0
2023-10-24 09:50:00,24.88,25.05,24.83,25.05,410471.0,23.4659,23.6262,23.4187,23.6262,410471.0
2023-10-24 09:55:00,25.04,25.16,25.02,25.11,308774.0,23.6168,23.73,23.5979,23.6828,308774.0
2023-10-24 10:00:00,25.12,25.2,25.07,25.19,408008.0,23.6922,23.7677,23.6451,23.7583,408008.0
2023-10-24 10:05:00,25.19,25.36,25.15,25.35,329183.0,23.7583,23.9186,23.7205,23.9092,329183.0
2023-10-24 10:10:00,25.35,25.45,25.3,25.44,394159.0,23.9092,24.0035,23.862,23.9941,394159.0
2023-10-24 10:15:00,25.45,25.45,25.32,25.36,601431.0,24.0035,24.0035,23.8809,23.9186,601431.0
2023-10-24 10:20:00,25.35,25.45,25.31,25.41,456751.0,23.9092,24.0035,23.8715,23.9658,456751.0
2023-10-24 10:25:00,25.4,25.42,25.36,25.39,242086.0,23.9563,23.9752,23.9186,23.9469,242086.0
2023-10-24 10:30:00,25.39,25.46,25.33,25.42,262816.0,23.9469,24.0129,23.8903,23.9752,262816.0
2023-10-24 10:35:00,25.43,25.6,25.41,25.56,386686.0,23.9846,24.145,23.9658,24.1072,386686.0
2023-10-24 10:40:00,25.56,25.57,25.39,25.42,294192.0,24.1072,24.1167,23.9469,23.9752,294192.0
2023-10-24 10:45:00,25.42,25.48,25.4,25.46,171623.0,23.9752,24.0318,23.9563,24.0129,171623.0
2023-10-24 10:50:00,25.46,25.47,25.38,25.39,371451.0,24.0129,24.0224,23.9375,23.9469,371451.0
2023-10-24 10:55:00,25.39,25.39,25.3,25.32,277443.0,23.9469,23.9469,23.862,23.8809,277443.0
2023-10-24 11:00:00,25.32,25.32,25.21,25.29,360121.0,23.8809,23.8809,23.7771,23.8526,360121.0
2023-10-24 11:05:00,25.28,25.36,25.26,25.35,143646.0,23.8432,23.9186,23.8243,23.9092,143646.0
2023-10-24 11:10:00,25.35,25.42,25.32,25.39,224880.0,23.9092,23.9752,23.8809,23.9469,224880.0
2023-10-24 11:15:00,25.39,25.42,25.33,25.4,176143.0,23.9469,23.9752,23.8903,23.9563,176143.0
2023-10-24 11:20:00,25.39,25.41,25.28,25.29,159245.0,23.9469,23.9658,23.8432,23.8526,159245.0
2023-10-24 11:25:00,25.29,25.37,25.28,25.35,207180.0,23.8526,23.928,23.8432,23.9092,207180.0
2023-10-24 11:30:00,25.36,25.39,25.35,25.37,125655.0,23.9186,23.9469,23.9092,23.928,125655.0
2023-10-24 11:35:00,25.37,25.38,25.34,25.37,84777.0,23.928,23.9375,23.8997,23.928,84777.0
2023-10-24 11:40:00,25.36,25.42,25.35,25.42,81180.0,23.9186,23.9752,23.9092,23.9752,81180.0
2023-10-24 11:45:00,25.42,25.43,25.4,25.41,93107.0,23.9752,23.9846,23.9563,23.9658,93107.0
2023-10-24 11:50:00,25.4,25.43,25.36,25.42,144004.0,23.9563,23.9846,23.9186,23.9752,144004.0
2023-10-24 11:55:00,25.42,25.45,25.4,25.44,77763.0,23.9752,24.0035,23.9563,23.9941,77763.0
2023-10-24 12:00:00,25.44,25.48,25.38,25.39,146675.0,23.9941,24.0318,23.9375,23.9469,146675.0
2023-10-24 12:05:00,25.39,25.39,25.34,25.36,84410.0,23.9469,23.9469,23.8997,23.9186,84410.0
2023-10-24 12:10:00,25.37,25.38,25.33,25.36,82904.0,23.928,23.9375,23.8903,23.9186,82904.0
2023-10-24 12:15:00,25.36,25.36,25.28,25.29,114686.0,23.9186,23.9186,23.8432,23.8526,114686.0
2023-10-24 12:20:00,25.3,25.32,25.27,25.3,182636.0,23.862,23.8809,23.8337,23.862,182636.0
2023-10-24 12:25:00,25.29,25.33,25.24,25.29,120913.0,23.8526,23.8903,23.8054,23.8526,120913.0
2023-10-24 12:30:00,25.29,25.33,25.27,25.29,96236.0,23.8526,23.8903,23.8337,23.8526,96236.0
2023-10-24 12:35:00,25.3,25.3,25.25,25.28,86437.0,23.862,23.862,23.8149,23.8432,86437.0
2023-10-24 12:40:00,25.28,25.28,25.24,25.26,59983.0,23.8432,23.8432,23.8054,23.8243,59983.0
2023-10-24 12:45:00,25.25,25.28,25.25,25.26,50363.0,23.8149,23.8432,23.8149,23.8243,50363.0
2023-10-24 12:50:00,25.25,25.29,25.25,25.28,82239.0,23.8149,23.8526,23.8149,23.8432,82239.0
2023-10-24 12:55:00,25.27,25.32,25.27,25.31,125244.0,23.8337,23.8809,23.8337,23.8715,125244.0
2023-10-24 13:00:00,25.3,25.36,25.29,25.36,77076.0,23.862,23.9186,23.8526,23.9186,77076.0
2023-10-24 13:05:00,25.35,25.36,25.34,25.34,157665.0,23.9092,23.9186,23.8997,23.8997,157665.0
2023-10-24 13:10:00,25.35,25.36,25.27,25.35,91373.0,23.9092,23.9186,23.8337,23.9092,91373.0
2023-10-24 13:15:00,25.35,25.37,25.34,25.34,40182.0,23.9092,23.928,23.8997,23.8997,40182.0
2023-10-24 13:20:00,25.35,25.38,25.34,25.36,74112.0,23.9092,23.9375,23.8997,23.9186,74112.0
2023-10-24 13:25:00,25.36,25.4,25.35,25.38,95639.0,23.9186,23.9563,23.9092,23.9375,95639.0
2023-10-24 13:30:00,25.39,25.42,25.36,25.36,110052.0,23.9469,23.9752,23.9186,23.9186,110052.0
2023-10-24 13:35:00,25.36,25.37,25.34,25.36,64818.0,23.9186,23.928,23.8997,23.9186,64818.0
2023-10-24 13:40:00,25.35,25.35,25.33,25.35,84097.0,23.9092,23.9092,23.8903,23.9092,84097.0
2023-10-24 13:45:00,25.35,25.39,25.34,25.39,61500.0,23.9092,23.9469,23.8997,23.9469,61500.0
2023-10-24 13:50:00,25.39,25.42,25.38,25.39,79544.0,23.9469,23.9752,23.9375,23.9469,79544.0
2023-10-24 13:55:00,25.39,25.4,25.35,25.36,61184.0,23.9469,23.9563,23.9092,23.9186,61184.0
2023-10-24 14:00:00,25.36,25.4,25.34,25.38,95374.0,23.9186,23.9563,23.8997,23.9375,95374.0
2023-10-24 14:05:00,25.38,25.4,25.37,25.39,57227.0,23.9375,23.9563,23.928,23.9469,57227.0
2023-10-24 14:10:00,25.39,25.41,25.36,25.39,97437.0,23.9469,23.9658,23.9186,23.9469,97437.0
2023-10-24 14:15:00,25.39,25.4,25.36,25.4,50477.0,23.9469,23.9563,23.9186,23.9563,50477.0
2023-10-24 14:20:00,25.39,25.43,25.39,25.43,75324.0,23.9469,23.9846,23.9469,23.9846,75324.0
2023-10-24 14:25:00,25.43,25.46,25.42,25.45,92295.0,23.9846,24.0129,23.9752,24.0035,92295.0
2023-10-24 14:30:00,25.45,25.51,25.44,25.49,144941.0,24.0035,24.0601,23.9941,24.0412,144941.0
2023-10-24 14:35:00,25.49,25.49,25.47,25.47,44870.0,24.0412,24.0412,24.0224,24.0224,44870.0
2023-10-24 14:40:00,25.48,25.48,25.44,25.46,89216.0,24.0318,24.0318,23.9941,24.0129,89216.0
2023-10-24 14:45:00,25.46,25.47,25.44,25.45,46364.0,24.0129,24.0224,23.9941,24.0035,46364.0
2023-10-24 14:50:00,25.45,25.45,25.4,25.43,78073.0,24.0035,24.0035,23.9563,23.9846,78073.0
2023-10-24 14:55:00,25.43,25.43,25.4,25.41,102429.0,23.9846,23.9846,23.9563,23.9658,102429.0
2023-10-24 15:00:00,25.41,25.44,25.4,25.41,98134.0,23.9658,23.9941,23.9563,23.9658,98134.0
2023-10-24 15:05:00,25.41,25.42,25.39,25.4,109128.0,23.9658,23.9752,23.9469,23.9563,109128.0
2023-10-24 15:10:00,25.4,25.4,25.35,25.37,167058.0,23.9563,23.9563,23.9092,23.928,167058.0
2023-10-24 15:15:00,25.37,25.39,25.35,25.36,139892.0,23.928,23.9469,23.9092,23.9186,139892.0
2023-10-24 15:20:00,25.36,25.37,25.32,25.34,137444.0,23.9186,23.928,23.8809,23.8997,137444.0
2023-10-24 15:25:00,25.34,25.35,25.33,25.34,70549.0,23.8997,23.9092,23.8903,23.8997,70549.0
2023-10-24 15:30:00,25.34,25.34,25.25,25.25,218506.0,23.8997,23.8997,23.8149,23.8149,218506.0
2023-10-24 15:35:00,25.25,25.29,25.24,25.26,153336.0,23.8149,23.8526,23.8054,23.8243,153336.0
2023-10-24 15:40:00,25.27,25.29,25.26,25.27,112306.0,23.8337,23.8526,23.8243,23.8337,112306.0
2023-10-24 15:45:00,25.28,25.28,25.25,25.27,187903.0,23.8432,23.8432,23.8149,23.8337,187903.0
2023-10-24 15:50:00,25.26,25.29,25.24,25.26,410001.0,23.8243,23.8526,23.8054,23.8243,410001.0
2023-10-24 15:55:00,25.26,25.29,25.22,25.25,701208.0,23.8243,23.8526,23.7866,23.8149,701208.0
2023-10-25 09:30:00,24.86,24.94,24.73,24.89,418779.0,23.447,23.5225,23.3244,23.4753,418779.0
2023-10-25 09:35:00,24.88,24.89,24.72,24.8,202240.0,23.4659,23.4753,23.315,23.3904,202240.0
2023-10-25 09:40:00,24.79,24.8,24.71,24.79,147907.0,23.381,23.3904,23.3056,23.381,147907.0
2023-10-25 09:45:00,24.78,24.83,24.61,24.63,300057.0,23.3716,23.4187,23.2112,23.2301,300057.0
2023-10-25 09:50:00,24.62,24.64,24.56,24.58,156246.0,23.2207,23.2395,23.1641,23.1829,156246.0
2023-10-25 09:55:00,24.58,24.68,24.56,24.67,160462.0,23.1829,23.2773,23.1641,23.2678,160462.0
2023-10-25 10:00:00,24.67,24.69,24.61,24.68,92882.0,23.2678,23.2867,23.2112,23.2773,92882.0
2023-10-25 10:05:00,24.69,24.72,24.6,24.65,80862.0,23.2867,23.315,23.2018,23.249,80862.0
2023-10-25 10:10:00,24.65,24.65,24.56,24.61,42036.0,23.249,23.249,23.1641,23.2112,42036.0
2023-10-25 10:15:00,24.61,24.66,24.6,24.63,58003.0,23.2112,23.2584,23.2018,23.2301,58003.0
2023-10-25 10:20:00,24.63,24.64,24.57,24.63,74231.0,23.2301,23.2395,23.1735,23.2301,74231.0
2023-10-25 10:25:00,24.63,24.69,24.6,24.69,77668.0,23.2301,23.2867,23.2018,23.2867,77668.0
2023-10-25 10:30:00,24.68,24.76,24.67,24.73,139729.0,23.2773,23.3527,23.2678,23.3244,139729.0
2023-10-25 10:35:00,24.74,24.78,24.68,24.75,113044.0,23.3338,23.3716,23.2773,23.3433,113044.0
2023-10-25 10:40:00,24.76,24.83,24.74,24.82,105022.0,23.3527,23.4187,23.3338,23.4093,105022.0
2023-10-25 10:45:00,24.82,24.89,24.8,24.89,80632.0,23.4093,23.4753,23.3904,23.4753,80632.0
2023-10-25 10:50:00,24.88,24.9,24.86,24.87,139956.0,23.4659,23.4848,23.447,23.4565,139956.0
2023-10-25 10:55:00,24.87,24.91,24.84,24.91,93764.0,23.4565,23.4942,23.4282,23.4942,93764.0
2023-10-25 11:00:00,24.91,25.06,24.9,25.03,176049.0,23.4942,23.6357,23.4848,23.6074,176049.0
2023-10-25 11:05:00,25.02,25.07,25.01,25.04,67531.0,23.5979,23.6451,23.5885,23.6168,67531.0
2023-10-25 11:10:00,25.05,25.11,25.03,25.09,66982.0,23.6262,23.6828,23.6074,23.664,66982.0
2023-10-25 11:15:00,25.08,25.1,25.03,25.05,49239.0,23.6545,23.6734,23.6074,23.6262,49239.0
2023-10-25 11:20:00,25.05,25.05,24.97,24.98,80789.0,23.6262,23.6262,23.5508,23.5602,80789.0
2023-10-25 11:25:00,24.97,25.01,24.93,24.96,167396.0,23.5508,23.5885,23.513,23.5413,167396.0
2023-10-25 11:30:00,24.95,24.95,24.88,24.89,142928.0,23.5319,23.5319,23.4659,23.4753,142928.0
2023-10-25 11:35:00,24.89,24.92,24.87,24.92,134290.0,23.4753,23.5036,23.4565,23.5036,134290.0
2023-10-25 11:40:00,24.91,24.94,24.88,24.9,51642.0,23.4942,23.5225,23.4659,23.4848,51642.0
2023-10-25 11:45:00,24.91,24.94,24.9,24.91,23188.0,23.4942,23.5225,23.4848,23.4942,23188.0
2023-10-25 11:50:00,24.91,24.93,24.89,24.91,31526.0,23.4942,23.513,23.4753,23.4942,31526.0
2023-10-25 11:55:00,24.91,24.93,24.89,24.92,44808.0,23.4942,23.513,23.4753,23.5036,44808.0
2023-10-25 12:00:00,24.91,24.93,24.88,24.92,59341.0,23.4942,23.513,23.4659,23.5036,59341.0
2023-10-25 12:05:00,24.93,25.0,24.92,24.98,49058.0,23.513,23.5791,23.5036,23.5602,49058.0
2023-10-25 12:10:00,24.98,25.0,24.96,24.96,39967.0,23.5602,23.5791,23.5413,23.5413,39967.0
2023-10-25 12:15:00,24.97,24.99,24.96,24.98,36568.0,23.5508,23.5696,23.5413,23.5602,36568.0
2023-10-25 12:20:00,24.97,25.03,24.95,25.02,54519.0,23.5508,23.6074,23.5319,23.5979,54519.0
2023-10-25 12:25:00,25.02,25.08,25.02,25.08,49240.0,23.5979,23.6545,23.5979,23.6545,49240.0
2023-10-25 12:30:00,25.08,25.15,25.07,25.14,78926.0,23.6545,23.7205,23.6451,23.7111,78926.0
2023-10-25 12:35:00,25.14,25.16,25.08,25.09,75945.0,23.7111,23.73,23.6545,23.664,75945.0
2023-10-25 12:40:00,25.08,25.13,25.03,25.13,98235.0,23.6545,23.7017,23.6074,23.7017,98235.0
2023-10-25 12:45:00,25.13,25.15,25.11,25.12,50829.0,23.7017,23.7205,23.6828,23.6922,50829.0
2023-10-25 12:50:00,25.11,25.12,25.09,25.1,42175.0,23.6828,23.6922,23.664,23.6734,42175.0
2023-10-25 12:55:00,25.1,25.12,25.08,25.1,41368.0,23.6734,23.6922,23.6545,23.6734,41368.0
2023-10-25 13:00:00,25.1,25.13,25.06,25.06,44783.0,23.6734,23.7017,23.6357,23.6357,44783.0
2023-10-25 13:05:00,25.07,25.1,25.05,25.1,121513.0,23.6451,23.6734,23.6262,23.6734,121513.0
2023-10-25 13:10:00,25.1,25.11,25.07,25.11,33685.0,23.6734,23.6828,23.6451,23.6828,33685.0
2023-10-25 13:15:00,25.11,25.14,25.09,25.13,70224.0,23.6828,23.7111,23.664,23.7017,70224.0
2023-10-25 13:20:00,25.13,25.14,25.1,25.12,45189.0,23.7017,23.7111,23.6734,23.6922,45189.0
2023-10-25 13:25:00,25.12,25.13,25.08,25.11,41127.0,23.6922,23.7017,23.6545,23.6828,41127.0
2023-10-25 13:30:00,25.1,25.11,25.08,25.11,38605.0,23.6734,23.6828,23.6545,23.6828,38605.0
2023-10-25 13:35:00,25.11,25.11,25.03,25.04,105758.0,23.6828,23.6828,23.6074,23.6168,105758.0
2023-10-25 13:40:00,25.04,25.05,24.97,24.97,92579.0,23.6168,23.6262,23.5508,23.5508,92579.0
2023-10-25 13:45:00,24.97,25.01,24.96,25.01,47816.0,23.5508,23.5885,23.5413,23.5885,47816.0
2023-10-25 13:50:00,25.01,25.03,24.99,25.02,75318.0,23.5885,23.6074,23.5696,23.5979,75318.0
2023-10-25 13:55:00,25.02,25.07,25.01,25.07,42491.0,23.5979,23.6451,23.5885,23.6451,42491.0
2023-10-25 14:00:00,25.06,25.09,25.04,25.05,54396.0,23.6357,23.664,23.6168,23.6262,54396.0
2023-10-25 14:05:00,25.05,25.08,25.04,25.05,48929.0,23.6262,23.6545,23.6168,23.6262,48929.0
2023-10-25 14:10:00,25.05,25.1,25.04,25.1,72970.0,23.6262,23.6734,23.6168,23.6734,72970.0
2023-10-25 14:15:00,25.1,25.12,25.09,25.1,28510.0,23.6734,23.6922,23.664,23.6734,28510.0
2023-10-25 14:20:00,25.1,25.13,25.09,25.11,87833.0,23.6734,23.7017,23.664,23.6828,87833.0
2023-10-25 14:25:00,25.11,25.13,25.1,25.11,49247.0,23.6828,23.7017,23.6734,23.6828,49247.0
2023-10-25 14:30:00,25.12,25.16,25.11,25.16,88301.0,23.6922,23.73,23.6828,23.73,88301.0
2023-10-25 14:35:00,25.15,25.16,25.11,25.11,88753.0,23.7205,23.73,23.6828,23.6828,88753.0
2023-10-25 14:40:00,25.12,25.17,25.11,25.12,161469.0,23.6922,23.7394,23.6828,23.6922,161469.0
2023-10-25 14:45:00,25.13,25.17,25.12,25.14,100520.0,23.7017,23.7394,23.6922,23.7111,100520.0
2023-10-25 14:50:00,25.14,25.21,25.13,25.2,103384.0,23.7111,23.7771,23.7017,23.7677,103384.0
2023-10-25 14:55:00,25.2,25.26,25.2,25.24,89026.0,23.7677,23.8243,23.7677,23.8054,89026.0
2023-10-25 15:00:00,25.25,25.26,25.19,25.21,68590.0,23.8149,23.8243,23.7583,23.7771,68590.0
2023-10-25 15:05:00,25.2,25.23,25.19,25.23,89944.0,23.7677,23.796,23.7583,23.796,89944.0
2023-10-25 15:10:00,25.23,25.25,25.21,25.23,93317.0,23.796,23.8149,23.7771,23.796,93317.0
2023-10-25 15:15:00,25.23,25.26,25.22,25.24,98937.0,23.796,23.8243,23.7866,23.8054,98937.0
2023-10-25 15:20:00,25.24,25.27,25.23,25.24,101247.0,23.8054,23.8337,23.796,23.8054,101247.0
2023-10-25 15:25:00,25.25,25.26,25.2,25.21,102682.0,23.8149,23.8243,23.7677,23.7771,102682.0
2023-10-25 15:30:00,25.21,25.22,25.19,25.2,205981.0,23.7771,23.7866,23.7583,23.7677,205981.0
2023-10-25 15:35:00,25.2,25.2,25.15,25.16,124006.0,23.7677,23.7677,23.7205,23.73,124006.0
2023-10-25 15:40:00,25.16,25.16,25.11,25.11,241649.0,23.73,23.73,23.6828,23.6828,241649.0
2023-10-25 15:45:00,25.11,25.14,25.08,25.13,228808.0,23.6828,23.7111,23.6545,23.7017,228808.0
2023-10-25 15:50:00,25.12,25.15,25.1,25.11,368502.0,23.6922,23.7205,23.6734,23.6828,368502.0
2023-10-25 15:55:00,25.11,25.15,25.1,25.13,475904.0,23.6828,23.7205,23.6734,23.7017,475904.0
2023-10-26 09:30:00,25.21,25.58,25.19,25.55,310926.0,23.7771,24.1261,23.7583,24.0978,310926.0
2023-10-26 09:35:00,25.56,25.57,25.39,25.4,355101.0,24.1072,24.1167,23.9469,23.9563,355101.0
2023-10-26 09:40:00,25.4,25.71,25.4,25.68,391750.0,23.9563,24.2487,23.9563,24.2204,391750.0
2023-10-26 09:45:00,25.67,25.7,25.45,25.45,276284.0,24.211,24.2393,24.0035,24.0035,276284.0
2023-10-26 09:50:00,25.46,25.57,25.43,25.57,110166.0,24.0129,24.1167,23.9846,24.1167,110166.0
2023-10-26 09:55:00,25.57,25.64,25.5,25.52,167897.0,24.1167,24.1827,24.0507,24.0695,167897.0
2023-10-26 10:00:00,25.51,25.65,25.5,25.55,510168.0,24.0601,24.1921,24.0507,24.0978,510168.0
2023-10-26 10:05:00,25.55,25.59,25.47,25.47,200038.0,24.0978,24.1355,24.0224,24.0224,200038.0
2023-10-26 10:10:00,25.46,25.5,25.42,25.47,64146.0,24.0129,24.0507,23.9752,24.0224,64146.0
2023-10-26 10:15:00,25.46,25.48,25.41,25.41,40554.0,24.0129,24.0318,23.9658,23.9658,40554.0
2023-10-26 10:20:00,25.41,25.46,25.41,25.44,37325.0,23.9658,24.0129,23.9658,23.9941,37325.0
2023-10-26 10:25:00,25.44,25.63,25.43,25.61,129988.0,23.9941,24.1733,23.9846,24.1544,129988.0
2023-10-26 10:30:00,25.61,25.66,25.59,25.65,213247.0,24.1544,24.2016,24.1355,24.1921,213247.0
2023-10-26 10:35:00,25.65,25.7,25.61,25.68,428749.0,24.1921,24.2393,24.1544,24.2204,428749.0
2023-10-26 10:40:00,25.68,25.77,25.65,25.77,308328.0,24.2204,24.3053,24.1921,24.3053,308328.0
2023-10-26 10:45:00,25.77,25.86,25.77,25.78,249515.0,24.3053,24.3902,24.3053,24.3147,249515.0
2023-10-26 10:50:00,25.79,25.85,25.78,25.85,185034.0,24.3242,24.3808,24.3147,24.3808,185034.0
2023-10-26 10:55:00,25.84,25.85,25.71,25.72,175274.0,24.3713,24.3808,24.2487,24.2581,175274.0
2023-10-26 11:00:00,25.73,25.74,25.67,25.7,166494.0,24.2676,24.277,24.211,24.2393,166494.0
2023-10-26 11:05:00,25.7,25.79,25.7,25.79,145924.0,24.2393,24.3242,24.2393,24.3242,145924.0
2023-10-26 11:10:00,25.79,25.85,25.79,25.8,146818.0,24.3242,24.3808,24.3242,24.3336,146818.0
2023-10-26 11:15:00,25.8,25.88,25.77,25.86,195501.0,24.3336,24.4091,24.3053,24.3902,195501.0
2023-10-26 11:20:00,25.87,25.87,25.74,25.76,122763.0,24.3996,24.3996,24.277,24.2959,122763.0
2023-10-26 11:25:00,25.76,25.79,25.73,25.74,143524.0,24.2959,24.3242,24.2676,24.277,143524.0
2023-10-26 11:30:00,25.75,25.77,25.71,25.74,175463.0,24.2864,24.3053,24.2487,24.277,175463.0
2023-10-26 11:35:00,25.74,25.81,25.74,25.79,125121.0,24.277,24.343,24.277,24.3242,125121.0
2023-10-26 11:40:00,25.79,25.86,25.77,25.85,207899.0,24.3242,24.3902,24.3053,24.3808,207899.0
2023-10-26 11:45:00,25.86,25.9,25.85,25.87,87600.0,24.3902,24.4279,24.3808,24.3996,87600.0
2023-10-26 11:50:00,25.86,25.88,25.83,25.85,121245.0,24.3902,24.4091,24.3619,24.3808,121245.0
2023-10-26 11:55:00,25.84,25.88,25.84,25.86,93489.0,24.3713,24.4091,24.3713,24.3902,93489.0
2023-10-26 12:00:00,25.86,25.86,25.81,25.81,87648.0,24.3902,24.3902,24.343,24.343,87648.0
2023-10-26 12:05:00,25.81,25.83,25.73,25.76,176033.0,24.343,24.3619,24.2676,24.2959,176033.0
2023-10-26 12:10:00,25.76,25.76,25.68,25.72,69730.0,24.2959,24.2959,24.2204,24.2581,69730.0
2023-10-26 12:15:00,25.72,25.73,25.68,25.69,100768.0,24.2581,24.2676,24.2204,24.2299,100768.0
2023-10-26 12:20:00,25.68,25.74,25.68,25.7,79717.0,24.2204,24.277,24.2204,24.2393,79717.0
2023-10-26 12:25:00,25.7,25.73,25.69,25.71,41195.0,24.2393,24.2676,24.2299,24.2487,41195.0
2023-10-26 12:30:00,25.71,25.72,25.67,25.69,71639.0,24.2487,24.2581,24.211,24.2299,71639.0
2023-10-26 12:35:00,25.68,25.7,25.65,25.66,116331.0,24.2204,24.2393,24.1921,24.2016,116331.0
2023-10-26 12:40:00,25.66,25.7,25.64,25.67,75330.0,24.2016,24.2393,24.1827,24.211,75330.0
2023-10-26 12:45:00,25.66,25.67,25.63,25.64,60142.0,24.2016,24.211,24.1733,24.1827,60142.0
2023-10-26 12:50:00,25.64,25.73,25.63,25.72,132230.0,24.1827,24.2676,24.1733,24.2581,132230.0
2023-10-26 12:55:00,25.73,25.76,25.71,25.75,132739.0,24.2676,24.2959,24.2487,24.2864,132739.0
2023-10-26 13:00:00,25.74,25.85,25.7,25.82,223022.0,24.277,24.3808,24.2393,24.3525,223022.0
2023-10-26 13:05:00,25.82,25.91,25.82,25.91,168418.0,24.3525,24.4373,24.3525,24.4373,168418.0
2023-10-26 13:10:00,25.91,25.98,25.91,25.98,205161.0,24.4373,24.5034,24.4373,24.5034,205161.0
2023-10-26 13:15:00,25.98,26.06,25.97,25.97,347411.0,24.5034,24.5788,24.4939,24.4939,347411.0
2023-10-26 13:20:00,25.98,25.98,25.89,25.95,206707.0,24.5034,24.5034,24.4185,24.4751,206707.0
2023-10-26 13:25:00,25.95,25.98,25.92,25.96,187671.0,24.4751,24.5034,24.4468,24.4845,187671.0
2023-10-26 13:30:00,25.96,25.98,25.9,25.98,139156.0,24.4845,24.5034,24.4279,24.5034,139156.0
2023-10-26 13:35:00,25.98,26.0,25.96,25.96,97470.0,24.5034,24.5222,24.4845,24.4845,97470.0
2023-10-26 13:40:00,25.96,26.02,25.96,26.0,127297.0,24.4845,24.5411,24.4845,24.5222,127297.0
2023-10-26 13:45:00,26.0,26.05,25.99,26.05,104864.0,24.5222,24.5694,24.5128,24.5694,104864.0
2023-10-26 13:50:00,26.05,26.07,26.02,26.04,113556.0,24.5694,24.5883,24.5411,24.56,113556.0
2023-10-26 13:55:00,26.05,26.05,26.0,26.02,135428.0,24.5694,24.5694,24.5222,24.5411,135428.0
2023-10-26 14:00:00,26.01,26.05,26.0,26.01,95642.0,24.5317,24.5694,24.5222,24.5317,95642.0
2023-10-26 14:05:00,26.01,26.04,26.0,26.01,68756.0,24.5317,24.56,24.5222,24.5317,68756.0
2023-10-26 14:10:00,26.01,26.04,26.01,26.03,100715.0,24.5317,24.56,24.5317,24.5505,100715.0
2023-10-26 14:15:00,26.04,26.06,26.01,26.05,130546.0,24.56,24.5788,24.5317,24.5694,130546.0
2023-10-26 14:20:00,26.06,26.1,26.05,26.08,152844.0,24.5788,24.6165,24.5694,24.5977,152844.0
2023-10-26 14:25:00,26.07,26.11,26.06,26.1,84486.0,24.5883,24.626,24.5788,24.6165,84486.0
2023-10-26 14:30:00,26.11,26.15,26.07,26.14,167258.0,24.626,24.6637,24.5883,24.6543,167258.0
2023-10-26 14:35:00,26.14,26.16,26.11,26.13,184860.0,24.6543,24.6731,24.626,24.6448,184860.0
2023-10-26 14:40:00,26.14,26.16,26.1,26.12,146131.0,24.6543,24.6731,24.6165,24.6354,146131.0
2023-10-26 14:45:00,26.12,26.16,26.11,26.14,245775.0,24.6354,24.6731,24.626,24.6543,245775.0
2023-10-26 14:50:00,26.14,26.16,26.12,26.14,116880.0,24.6543,24.6731,24.6354,24.6543,116880.0
2023-10-26 14:55:00,26.14,26.16,26.13,26.14,110009.0,24.6543,24.6731,24.6448,24.6543,110009.0
2023-10-26 15:00:00,26.14,26.17,26.13,26.16,165472.0,24.6543,24.6826,24.6448,24.6731,165472.0
2023-10-26 15:05:00,26.17,26.17,26.11,26.15,178352.0,24.6826,24.6826,24.626,24.6637,178352.0
2023-10-26 15:10:00,26.16,26.16,26.1,26.12,174347.0,24.6731,24.6731,24.6165,24.6354,174347.0
2023-10-26 15:15:00,26.12,26.13,26.08,26.09,150569.0,24.6354,24.6448,24.5977,24.6071,150569.0
2023-10-26 15:20:00,26.09,26.1,26.03,26.05,153606.0,24.6071,24.6165,24.5505,24.5694,153606.0
2023-10-26 15:25:00,26.04,26.06,26.03,26.05,141584.0,24.56,24.5788,24.5505,24.5694,141584.0
2023-10-26 15:30:00,26.04,26.06,26.02,26.03,167154.0,24.56,24.5788,24.5411,24.5505,167154.0
2023-10-26 15:35:00,26.03,26.03,25.97,25.98,314452.0,24.5505,24.5505,24.4939,24.5034,314452.0
2023-10-26 15:40:00,25.98,25.98,25.94,25.96,273241.0,24.5034,24.5034,24.4656,24.4845,273241.0
2023-10-26 15:45:00,25.96,25.96,25.93,25.94,243296.0,24.4845,24.4845,24.4562,24.4656,243296.0
2023-10-26 15:50:00,25.95,25.98,25.9,25.92,480862.0,24.4751,24.5034,24.4279,24.4468,480862.0
2023-10-26 15:55:00,25.92,25.97,25.91,25.94,814607.0,24.4468,24.4939,24.4373,24.4656,814607.0
2023-10-27 09:30:00,26.23,26.32,25.7,25.77,606155.0,24.7392,24.824,24.2393,24.3053,606155.0
2023-10-27 09:35:00,25.79,25.88,25.61,25.63,347578.0,24.3242,24.4091,24.1544,24.1733,347578.0
2023-10-27 09:40:00,25.64,25.66,25.45,25.47,317275.0,24.1827,24.2016,24.0035,24.0224,317275.0
2023-10-27 09:45:00,25.47,25.51,25.4,25.41,292659.0,24.0224,24.0601,23.9563,23.9658,292659.0
2023-10-27 09:50:00,25.41,25.57,25.41,25.51,209426.0,23.9658,24.1167,23.9658,24.0601,209426.0
2023-10-27 09:55:00,25.51,25.55,25.42,25.44,192776.0,24.0601,24.0978,23.9752,23.9941,192776.0
2023-10-27 10:00:00,25.44,25.44,25.23,25.29,426197.0,23.9941,23.9941,23.796,23.8526,426197.0
2023-10-27 10:05:00,25.29,25.37,25.26,25.35,187993.0,23.8526,23.928,23.8243,23.9092,187993.0
2023-10-27 10:10:00,25.35,25.44,25.35,25.44,244149.0,23.9092,23.9941,23.9092,23.9941,244149.0
2023-10-27 10:15:00,25.44,25.44,25.3,25.34,204119.0,23.9941,23.9941,23.862,23.8997,204119.0
2023-10-27 10:20:00,25.34,25.38,25.3,25.33,112811.0,23.8997,23.9375,23.862,23.8903,112811.0
2023-10-27 10:25:00,25.33,25.33,25.24,25.28,289382.0,23.8903,23.8903,23.8054,23.8432,289382.0
2023-10-27 10:30:00,25.28,25.38,25.27,25.32,166825.0,23.8432,23.9375,23.8337,23.8809,166825.0
2023-10-27 10:35:00,25.32,25.33,25.21,25.26,174439.0,23.8809,23.8903,23.7771,23.8243,174439.0
2023-10-27 10:40:00,25.26,25.29,25.19,25.23,301667.0,23.8243,23.8526,23.7583,23.796,301667.0
2023-10-27 10:45:00,25.23,25.28,25.22,25.26,164554.0,23.796,23.8432,23.7866,23.8243,164554.0
2023-10-27 10:50:00,25.26,25.28,25.24,25.28,116655.0,23.8243,23.8432,23.8054,23.8432,116655.0
2023-10-27 10:55:00,25.28,25.34,25.27,25.29,112499.0,23.8432,23.8997,23.8337,23.8526,112499.0
2023-10-27 11:00:00,25.29,25.33,25.26,25.31,132855.0,23.8526,23.8903,23.8243,23.8715,132855.0
2023-10-27 11:05:00,25.31,25.34,25.3,25.33,80828.0,23.8715,23.8997,23.862,23.8903,80828.0
2023-10-27 11:10:00,25.33,25.38,25.3,25.35,234814.0,23.8903,23.9375,23.862,23.9092,234814.0
2023-10-27 11:15:00,25.36,25.42,25.35,25.4,98145.0,23.9186,23.9752,23.9092,23.9563,98145.0
2023-10-27 11:20:00,25.41,25.43,25.37,25.42,179131.0,23.9658,23.9846,23.928,23.9752,179131.0
2023-10-27 11:25:00,25.42,25.49,25.36,25.36,148802.0,23.9752,24.0412,23.9186,23.9186,148802.0
2023-10-27 11:30:00,25.36,25.39,25.29,25.31,158047.0,23.9186,23.9469,23.8526,23.8715,158047.0
2023-10-27 11:35:00,25.31,25.33,25.28,25.32,113840.0,23.8715,23.8903,23.8432,23.8809,113840.0
2023-10-27 11:40:00,25.32,25.35,25.31,25.32,94233.0,23.8809,23.9092,23.8715,23.8809,94233.0
2023-10-27 11:45:00,25.31,25.32,25.27,25.3,72257.0,23.8715,23.8809,23.8337,23.862,72257.0
2023-10-27 11:50:00,25.29,25.31,25.27,25.3,92598.0,23.8526,23.8715,23.8337,23.862,92598.0
2023-10-27 11:55:00,25.3,25.33,25.29,25.33,74435.0,23.862,23.8903,23.8526,23.8903,74435.0
2023-10-27 12:00:00,25.33,25.33,25.25,25.3,120459.0,23.8903,23.8903,23.8149,23.862,120459.0
2023-10-27 12:05:00,25.3,25.35,25.29,25.35,90619.0,23.862,23.9092,23.8526,23.9092,90619.0
2023-10-27 12:10:00,25.35,25.37,25.33,25.34,117212.0,23.9092,23.928,23.8903,23.8997,117212.0
2023-10-27 12:15:00,25.34,25.39,25.33,25.38,120143.0,23.8997,23.9469,23.8903,23.9375,120143.0
2023-10-27 12:20:00,25.38,25.39,25.35,25.37,38739.0,23.9375,23.9469,23.9092,23.928,38739.0
2023-10-27 12:25:00,25.37,25.38,25.32,25.35,86474.0,23.928,23.9375,23.8809,23.9092,86474.0
2023-10-27 12:30:00,25.35,25.38,25.33,25.36,93899.0,23.9092,23.9375,23.8903,23.9186,93899.0
2023-10-27 12:35:00,25.37,25.42,25.35,25.41,63839.0,23.928,23.9752,23.9092,23.9658,63839.0
2023-10-27 12:40:00,25.41,25.45,25.39,25.4,195574.0,23.9658,24.0035,23.9469,23.9563,195574.0
2023-10-27 12:45:00,25.39,25.4,25.37,25.39,38125.0,23.9469,23.9563,23.928,23.9469,38125.0
2023-10-27 12:50:00,25.4,25.48,25.38,25.48,55654.0,23.9563,24.0318,23.9375,24.0318,55654.0
2023-10-27 12:55:00,25.48,25.51,25.47,25.51,51162.0,24.0318,24.0601,24.0224,24.0601,51162.0
2023-10-27 13:00:00,25.51,25.53,25.48,25.51,70458.0,24.0601,24.0789,24.0318,24.0601,70458.0
2023-10-27 13:05:00,25.51,25.51,25.44,25.48,72640.0,24.0601,24.0601,23.9941,24.0318,72640.0
2023-10-27 13:10:00,25.48,25.49,25.42,25.43,55397.0,24.0318,24.0412,23.9752,23.9846,55397.0
2023-10-27 13:15:00,25.43,25.47,25.41,25.46,89927.0,23.9846,24.0224,23.9658,24.0129,89927.0
2023-10-27 13:20:00,25.46,25.48,25.43,25.48,64430.0,24.0129,24.0318,23.9846,24.0318,64430.0
2023-10-27 13:25:00,25.48,25.52,25.47,25.48,161380.0,24.0318,24.0695,24.0224,24.0318,161380.0
2023-10-27 13:30:00,25.48,25.48,25.45,25.48,54475.0,24.0318,24.0318,24.0035,24.0318,54475.0
2023-10-27 13:35:00,25.48,25.5,25.44,25.48,96824.0,24.0318,24.0507,23.9941,24.0318,96824.0
2023-10-27 13:40:00,25.47,25.53,25.45,25.51,36957.0,24.0224,24.0789,24.0035,24.0601,36957.0
2023-10-27 13:45:00,25.5,25.51,25.48,25.5,38871.0,24.0507,24.0601,24.0318,24.0507,38871.0
2023-10-27 13:50:00,25.5,25.51,25.46,25.47,33396.0,24.0507,24.0601,24.0129,24.0224,33396.0
2023-10-27 13:55:00,25.47,25.47,25.44,25.46,52254.0,24.0224,24.0224,23.9941,24.0129,52254.0
2023-10-27 14:00:00,25.45,25.48,25.45,25.46,28074.0,24.0035,24.0318,24.0035,24.0129,28074.0
2023-10-27 14:05:00,25.46,25.47,25.4,25.44,78133.0,24.0129,24.0224,23.9563,23.9941,78133.0
2023-10-27 14:10:00,25.43,25.45,25.42,25.45,50635.0,23.9846,24.0035,23.9752,24.0035,50635.0
2023-10-27 14:15:00,25.45,25.49,25.42,25.44,60819.0,24.0035,24.0412,23.9752,23.9941,60819.0
2023-10-27 14:20:00,25.44,25.44,25.37,25.41,51120.0,23.9941,23.9941,23.928,23.9658,51120.0
2023-10-27 14:25:00,25.41,25.41,25.37,25.38,29083.0,23.9658,23.9658,23.928,23.9375,29083.0
2023-10-27 14:30:00,25.38,25.44,25.37,25.44,91519.0,23.9375,23.9941,23.928,23.9941,91519.0
2023-10-27 14:35:00,25.43,25.48,25.42,25.46,72627.0,23.9846,24.0318,23.9752,24.0129,72627.0
2023-10-27 14:40:00,25.46,25.47,25.44,25.46,50309.0,24.0129,24.0224,23.9941,24.0129,50309.0
2023-10-27 14:45:00,25.47,25.51,25.46,25.47,112137.0,24.0224,24.0601,24.0129,24.0224,112137.0
2023-10-27 14:50:00,25.48,25.5,25.46,25.49,62276.0,24.0318,24.0507,24.0129,24.0412,62276.0
2023-10-27 14:55:00,25.49,25.5,25.43,25.45,140836.0,24.0412,24.0507,23.9846,24.0035,140836.0
2023-10-27 15:00:00,25.45,25.51,25.45,25.49,90324.0,24.0035,24.0601,24.0035,24.0412,90324.0
2023-10-27 15:05:00,25.49,25.53,25.49,25.53,90666.0,24.0412,24.0789,24.0412,24.0789,90666.0
2023-10-27 15:10:00,25.53,25.54,25.5,25.52,110205.0,24.0789,24.0884,24.0507,24.0695,110205.0
2023-10-27 15:15:00,25.53,25.55,25.52,25.55,114397.0,24.0789,24.0978,24.0695,24.0978,114397.0
2023-10-27 15:20:00,25.55,25.55,25.51,25.55,171375.0,24.0978,24.0978,24.0601,24.0978,171375.0
2023-10-27 15:25:00,25.55,25.57,25.52,25.56,126322.0,24.0978,24.1167,24.0695,24.1072,126322.0
2023-10-27 15:30:00,25.56,25.59,25.55,25.57,135309.0,24.1072,24.1355,24.0978,24.1167,135309.0
2023-10-27 15:35:00,25.56,25.57,25.54,25.57,158450.0,24.1072,24.1167,24.0884,24.1167,158450.0
2023-10-27 15:40:00,25.57,25.59,25.55,25.57,167673.0,24.1167,24.1355,24.0978,24.1167,167673.0
2023-10-27 15:45:00,25.57,25.6,25.56,25.59,249577.0,24.1167,24.145,24.1072,24.1355,249577.0
2023-10-27 15:50:00,25.59,25.62,25.58,25.61,532113.0,24.1355,24.1638,24.1261,24.1544,532113.0
2023-10-27 15:55:00,25.61,25.66,25.6,25.66,778263.0,24.1544,24.2016,24.145,24.2016,778263.0
2023-10-30 09:30:00,26.1,26.18,25.92,26.06,429692.0,24.6165,24.692,24.4468,24.5788,429692.0
2023-10-30 09:35:00,26.06,26.11,25.98,26.02,104688.0,24.5788,24.626,24.5034,24.5411,104688.0
2023-10-30 09:40:00,26.02,26.02,25.91,25.98,114352.0,24.5411,24.5411,24.4373,24.5034,114352.0
2023-10-30 09:45:00,25.99,25.99,25.92,25.96,67748.0,24.5128,24.5128,24.4468,24.4845,67748.0
2023-10-30 09:50:00,25.97,26.04,25.93,26.03,86289.0,24.4939,24.56,24.4562,24.5505,86289.0
2023-10-30 09:55:00,26.03,26.03,25.93,25.96,93126.0,24.5505,24.5505,24.4562,24.4845,93126.0
2023-10-30 10:00:00,25.95,25.99,25.92,25.98,95851.0,24.4751,24.5128,24.4468,24.5034,95851.0
2023-10-30 10:05:00,25.98,25.98,25.93,25.94,74744.0,24.5034,24.5034,24.4562,24.4656,74744.0
2023-10-30 10:10:00,25.94,25.95,25.88,25.89,78608.0,24.4656,24.4751,24.4091,24.4185,78608.0
2023-10-30 10:15:00,25.89,25.9,25.78,25.8,89982.0,24.4185,24.4279,24.3147,24.3336,89982.0
2023-10-30 10:20:00,25.8,25.87,25.76,25.77,54675.0,24.3336,24.3996,24.2959,24.3053,54675.0
2023-10-30 10:25:00,25.76,25.77,25.69,25.74,70641.0,24.2959,24.3053,24.2299,24.277,70641.0
2023-10-30 10:30:00,25.74,25.74,25.65,25.72,79770.0,24.277,24.277,24.1921,24.2581,79770.0
2023-10-30 10:35:00,25.71,25.72,25.68,25.7,54255.0,24.2487,24.2581,24.2204,24.2393,54255.0
2023-10-30 10:40:00,25.7,25.75,25.69,25.71,42547.0,24.2393,24.2864,24.2299,24.2487,42547.0
2023-10-30 10:45:00,25.71,25.8,25.69,25.79,89596.0,24.2487,24.3336,24.2299,24.3242,89596.0
2023-10-30 10:50:00,25.78,25.84,25.77,25.81,97590.0,24.3147,24.3713,24.3053,24.343,97590.0
2023-10-30 10:55:00,25.82,25.82,25.78,25.81,58016.0,24.3525,24.3525,24.3147,24.343,58016.0
2023-10-30 11:00:00,25.82,25.89,25.82,25.88,51427.0,24.3525,24.4185,24.3525,24.4091,51427.0
2023-10-30 11:05:00,25.88,25.92,25.86,25.91,86375.0,24.4091,24.4468,24.3902,24.4373,86375.0
2023-10-30 11:10:00,25.9,25.98,25.9,25.95,55983.0,24.4279,24.5034,24.4279,24.4751,55983.0
2023-10-30 11:15:00,25.94,25.95,25.9,25.93,59794.0,24.4656,24.4751,24.4279,24.4562,59794.0
2023-10-30 11:20:00,25.92,25.93,25.85,25.89,82154.0,24.4468,24.4562,24.3808,24.4185,82154.0
2023-10-30 11:25:00,25.89,25.97,25.88,25.96,71079.0,24.4185,24.4939,24.4091,24.4845,71079.0
2023-10-30 11:30:00,25.97,26.0,25.95,25.96,65533.0,24.4939,24.5222,24.4751,24.4845,65533.0
2023-10-30 11:35:00,25.96,25.99,25.88,25.88,64541.0,24.4845,24.5128,24.4091,24.4091,64541.0
2023-10-30 11:40:00,25.87,25.87,25.83,25.85,49403.0,24.3996,24.3996,24.3619,24.3808,49403.0
2023-10-30 11:45:00,25.86,25.87,25.82,25.83,26486.0,24.3902,24.3996,24.3525,24.3619,26486.0
2023-10-30 11:50:00,25.83,25.84,25.8,25.81,107724.0,24.3619,24.3713,24.3336,24.343,107724.0
2023-10-30 11:55:00,25.82,25.83,25.8,25.8,90524.0,24.3525,24.3619,24.3336,24.3336,90524.0
2023-10-30 12:00:00,25.81,25.82,25.79,25.82,83561.0,24.343,24.3525,24.3242,24.3525,83561.0
2023-10-30 12:05:00,25.82,25.82,25.76,25.78,64197.0,24.3525,24.3525,24.2959,24.3147,64197.0
2023-10-30 12:10:00,25.78,25.81,25.77,25.79,27852.0,24.3147,24.343,24.3053,24.3242,27852.0
2023-10-30 12:15:00,25.78,25.8,25.73,25.76,50983.0,24.3147,24.3336,24.2676,24.2959,50983.0
2023-10-30 12:20:00,25.75,25.78,25.75,25.77,16011.0,24.2864,24.3147,24.2864,24.3053,16011.0
2023-10-30 12:25:00,25.77,25.81,25.76,25.8,47463.0,24.3053,24.343,24.2959,24.3336,47463.0
2023-10-30 12:30:00,25.8,25.81,25.78,25.79,61750.0,24.3336,24.343,24.3147,24.3242,61750.0
2023-10-30 12:35:00,25.79,25.8,25.76,25.77,91600.0,24.3242,24.3336,24.2959,24.3053,91600.0
2023-10-30 12:40:00,25.76,25.8,25.76,25.8,89185.0,24.2959,24.3336,24.2959,24.3336,89185.0
2023-10-30 12:45:00,25.79,25.83,25.78,25.81,97694.0,24.3242,24.3619,24.3147,24.343,97694.0
2023-10-30 12:50:00,25.81,25.83,25.77,25.78,30259.0,24.343,24.3619,24.3053,24.3147,30259.0
2023-10-30 12:55:00,25.78,25.79,25.76,25.77,25262.0,24.3147,24.3242,24.2959,24.3053,25262.0
2023-10-30 13:00:00,25.77,25.78,25.71,25.73,66719.0,24.3053,24.3147,24.2487,24.2676,66719.0
2023-10-30 13:05:00,25.74,25.74,25.71,25.73,48241.0,24.277,24.277,24.2487,24.2676,48241.0
2023-10-30 13:10:00,25.73,25.73,25.69,25.7,29540.0,24.2676,24.2676,24.2299,24.2393,29540.0
2023-10-30 13:15:00,25.7,25.73,25.7,25.73,10554.0,24.2393,24.2676,24.2393,24.2676,10554.0
2023-10-30 13:20:00,25.73,25.75,25.71,25.75,27131.0,24.2676,24.2864,24.2487,24.2864,27131.0
2023-10-30 13:25:00,25.74,25.77,25.74,25.76,26917.0,24.277,24.3053,24.277,24.2959,26917.0
2023-10-30 13:30:00,25.75,25.78,25.72,25.74,27797.0,24.2864,24.3147,24.2581,24.277,27797.0
2023-10-30 13:35:00,25.74,25.76,25.71,25.75,10797.0,24.277,24.2959,24.2487,24.2864,10797.0
2023-10-30 13:40:00,25.75,25.77,25.74,25.76,21569.0,24.2864,24.3053,24.277,24.2959,21569.0
2023-10-30 13:45:00,25.76,25.77,25.75,25.77,13666.0,24.2959,24.3053,24.2864,24.3053,13666.0
2023-10-30 13:50:00,25.77,25.82,25.77,25.8,42703.0,24.3053,24.3525,24.3053,24.3336,42703.0
2023-10-30 13:55:00,25.8,25.8,25.77,25.79,37899.0,24.3336,24.3336,24.3053,24.3242,37899.0
2023-10-30 14:00:00,25.79,25.84,25.78,25.83,46873.0,24.3242,24.3713,24.3147,24.3619,46873.0
2023-10-30 14:05:00,25.82,25.84,25.82,25.84,24056.0,24.3525,24.3713,24.3525,24.3713,24056.0
2023-10-30 14:10:00,25.84,25.87,25.84,25.84,40622.0,24.3713,24.3996,24.3713,24.3713,40622.0
2023-10-30 14:15:00,25.83,25.87,25.81,25.85,49126.0,24.3619,24.3996,24.343,24.3808,49126.0
2023-10-30 14:20:00,25.85,25.85,25.82,25.83,29088.0,24.3808,24.3808,24.3525,24.3619,29088.0
2023-10-30 14:25:00,25.83,25.84,25.82,25.83,35223.0,24.3619,24.3713,24.3525,24.3619,35223.0
2023-10-30 14:30:00,25.83,25.89,25.82,25.88,48961.0,24.3619,24.4185,24.3525,24.4091,48961.0
2023-10-30 14:35:00,25.88,25.9,25.87,25.88,37978.0,24.4091,24.4279,24.3996,24.4091,37978.0
2023-10-30 14:40:00,25.89,25.9,25.88,25.89,23494.0,24.4185,24.4279,24.4091,24.4185,23494.0
2023-10-30 14:45:00,25.89,25.9,25.87,25.88,70593.0,24.4185,24.4279,24.3996,24.4091,70593.0
2023-10-30 14:50:00,25.88,25.9,25.87,25.89,48325.0,24.4091,24.4279,24.3996,24.4185,48325.0
2023-10-30 14:55:00,25.88,25.89,25.86,25.88,45231.0,24.4091,24.4185,24.3902,24.4091,45231.0
2023-10-30 15:00:00,25.88,25.92,25.85,25.91,76378.0,24.4091,24.4468,24.3808,24.4373,76378.0
2023-10-30 15:05:00,25.91,25.97,25.9,25.96,63121.0,24.4373,24.4939,24.4279,24.4845,63121.0
2023-10-30 15:10:00,25.95,25.99,25.95,25.99,45983.0,24.4751,24.5128,24.4751,24.5128,45983.0
2023-10-30 15:15:00,25.99,26.0,25.96,25.96,44094.0,24.5128,24.5222,24.4845,24.4845,44094.0
2023-10-30 15:20:00,25.96,25.98,25.95,25.96,71381.0,24.4845,24.5034,24.4751,24.4845,71381.0
2023-10-30 15:25:00,25.96,25.97,25.94,25.95,86757.0,24.4845,24.4939,24.4656,24.4751,86757.0
2023-10-30 15:30:00,25.95,25.96,25.91,25.94,111878.0,24.4751,24.4845,24.4373,24.4656,111878.0
2023-10-30 15:35:00,25.93,25.94,25.89,25.92,138227.0,24.4562,24.4656,24.4185,24.4468,138227.0
2023-10-30 15:40:00,25.91,25.93,25.88,25.93,137528.0,24.4373,24.4562,24.4091,24.4562,137528.0
2023-10-30 15:45:00,25.92,25.96,25.92,25.95,257937.0,24.4468,24.4845,24.4468,24.4751,257937.0
2023-10-30 15:50:00,25.95,25.95,25.92,25.95,207024.0,24.4751,24.4751,24.4468,24.4751,207024.0
2023-10-30 15:55:00,25.95,25.98,25.93,25.94,434728.0,24.4751,24.5034,24.4562,24.4656,434728.0
2023-10-31 09:30:00,25.46,25.56,25.38,25.44,400780.0,24.0129,24.1072,23.9375,23.9941,400780.0
2023-10-31 09:35:00,25.44,25.47,25.31,25.45,250406.0,23.9941,24.0224,23.8715,24.0035,250406.0
2023-10-31 09:40:00,25.45,25.56,25.45,25.53,234253.0,24.0035,24.1072,24.0035,24.0789,234253.0
2023-10-31 09:45:00,25.53,25.59,25.46,25.57,163046.0,24.0789,24.1355,24.0129,24.1167,163046.0
2023-10-31 09:50:00,25.58,25.59,25.36,25.42,150762.0,24.1261,24.1355,23.9186,23.9752,150762.0
2023-10-31 09:55:00,25.42,25.48,25.39,25.41,96431.0,23.9752,24.0318,23.9469,23.9658,96431.0
2023-10-31 10:00:00,25.41,25.43,25.28,25.31,196815.0,23.9658,23.9846,23.8432,23.8715,196815.0
2023-10-31 10:05:00,25.31,25.35,25.28,25.32,113222.0,23.8715,23.9092,23.8432,23.8809,113222.0
2023-10-31 10:10:00,25.33,25.42,25.32,25.41,165056.0,23.8903,23.9752,23.8809,23.9658,165056.0
2023-10-31 10:15:00,25.41,25.46,25.4,25.44,145142.0,23.9658,24.0129,23.9563,23.9941,145142.0
2023-10-31 10:20:00,25.44,25.44,25.34,25.38,173818.0,23.9941,23.9941,23.8997,23.9375,173818.0
2023-10-31 10:25:00,25.38,25.4,25.32,25.38,133872.0,23.9375,23.9563,23.8809,23.9375,133872.0
2023-10-31 10:30:00,25.38,25.46,25.37,25.39,169848.0,23.9375,24.0129,23.928,23.9469,169848.0
2023-10-31 10:35:00,25.39,25.39,25.26,25.35,294740.0,23.9469,23.9469,23.8243,23.9092,294740.0
2023-10-31 10:40:00,25.35,25.41,25.33,25.41,85665.0,23.9092,23.9658,23.8903,23.9658,85665.0
2023-10-31 10:45:00,25.41,25.41,25.35,25.39,183911.0,23.9658,23.9658,23.9092,23.9469,183911.0
2023-10-31 10:50:00,25.39,25.45,25.38,25.45,104196.0,23.9469,24.0035,23.9375,24.0035,104196.0
2023-10-31 10:55:00,25.45,25.45,25.33,25.36,214903.0,24.0035,24.0035,23.8903,23.9186,214903.0
2023-10-31 11:00:00,25.36,25.37,25.23,25.28,146343.0,23.9186,23.928,23.796,23.8432,146343.0
2023-10-31 11:05:00,25.28,25.29,25.23,25.26,84571.0,23.8432,23.8526,23.796,23.8243,84571.0
2023-10-31 11:10:00,25.26,25.27,25.21,25.22,143862.0,23.8243,23.8337,23.7771,23.7866,143862.0
2023-10-31 11:15:00,25.22,25.26,25.2,25.26,158669.0,23.7866,23.8243,23.7677,23.8243,158669.0
2023-10-31 11:20:00,25.26,25.26,25.16,25.17,141223.0,23.8243,23.8243,23.73,23.7394,141223.0
2023-10-31 11:25:00,25.17,25.22,25.16,25.17,59556.0,23.7394,23.7866,23.73,23.7394,59556.0
2023-10-31 11:30:00,25.17,25.24,25.17,25.23,121699.0,23.7394,23.8054,23.7394,23.796,121699.0
2023-10-31 11:35:00,25.24,25.25,25.17,25.18,228945.0,23.8054,23.8149,23.7394,23.7488,228945.0
2023-10-31 11:40:00,25.18,25.18,25.11,25.14,205006.0,23.7488,23.7488,23.6828,23.7111,205006.0
2023-10-31 11:45:00,25.14,25.17,25.1,25.14,217644.0,23.7111,23.7394,23.6734,23.7111,217644.0
2023-10-31 11:50:00,25.14,25.17,25.13,25.16,73098.0,23.7111,23.7394,23.7017,23.73,73098.0
2023-10-31 11:55:00,25.16,25.2,25.16,25.2,59101.0,23.73,23.7677,23.73,23.7677,59101.0
2023-10-31 12:00:00,25.19,25.21,25.15,25.17,68378.0,23.7583,23.7771,23.7205,23.7394,68378.0
2023-10-31 12:05:00,25.17,25.2,25.15,25.17,42345.0,23.7394,23.7677,23.7205,23.7394,42345.0
2023-10-31 12:10:00,25.18,25.18,25.12,25.13,130441.0,23.7488,23.7488,23.6922,23.7017,130441.0
2023-10-31 12:15:00,25.12,25.14,25.11,25.11,88951.0,23.6922,23.7111,23.6828,23.6828,88951.0
2023-10-31 12:20:00,25.11,25.13,25.08,25.13,108416.0,23.6828,23.7017,23.6545,23.7017,108416.0
2023-10-31 12:25:00,25.12,25.13,25.08,25.1,50411.0,23.6922,23.7017,23.6545,23.6734,50411.0
2023-10-31 12:30:00,25.1,25.15,25.09,25.15,60064.0,23.6734,23.7205,23.664,23.7205,60064.0
2023-10-31 12:35:00,25.15,25.15,25.1,25.13,70449.0,23.7205,23.7205,23.6734,23.7017,70449.0
2023-10-31 12:40:00,25.13,25.18,25.11,25.13,106050.0,23.7017,23.7488,23.6828,23.7017,106050.0
2023-10-31 12:45:00,25.13,25.17,25.12,25.16,90916.0,23.7017,23.7394,23.6922,23.73,90916.0
2023-10-31 12:50:00,25.17,25.17,25.12,25.15,73935.0,23.7394,23.7394,23.6922,23.7205,73935.0
2023-10-31 12:55:00,25.14,25.19,25.14,25.19,26497.0,23.7111,23.7583,23.7111,23.7583,26497.0
2023-10-31 13:00:00,25.19,25.22,25.16,25.21,78486.0,23.7583,23.7866,23.73,23.7771,78486.0
2023-10-31 13:05:00,25.21,25.25,25.21,25.24,41459.0,23.7771,23.8149,23.7771,23.8054,41459.0
2023-10-31 13:10:00,25.23,25.23,25.19,25.21,68966.0,23.796,23.796,23.7583,23.7771,68966.0
2023-10-31 13:15:00,25.21,25.24,25.2,25.22,47315.0,23.7771,23.8054,23.7677,23.7866,47315.0
2023-10-31 13:20:00,25.23,25.25,25.22,25.23,77255.0,23.796,23.8149,23.7866,23.796,77255.0
2023-10-31 13:25:00,25.23,25.24,25.21,25.24,50581.0,23.796,23.8054,23.7771,23.8054,50581.0
2023-10-31 13:30:00,25.23,25.27,25.23,25.25,83411.0,23.796,23.8337,23.796,23.8149,83411.0
2023-10-31 13:35:00,25.26,25.27,25.24,25.25,24348.0,23.8243,23.8337,23.8054,23.8149,24348.0
2023-10-31 13:40:00,25.26,25.28,25.24,25.27,37211.0,23.8243,23.8432,23.8054,23.8337,37211.0
2023-10-31 13:45:00,25.27,25.28,25.21,25.27,133855.0,23.8337,23.8432,23.7771,23.8337,133855.0
2023-10-31 13:50:00,25.27,25.29,25.25,25.29,58296.0,23.8337,23.8526,23.8149,23.8526,58296.0
2023-10-31 13:55:00,25.28,25.29,25.27,25.28,70010.0,23.8432,23.8526,23.8337,23.8432,70010.0
2023-10-31 14:00:00,25.28,25.3,25.27,25.3,52366.0,23.8432,23.862,23.8337,23.862,52366.0
2023-10-31 14:05:00,25.3,25.3,25.27,25.27,46027.0,23.862,23.862,23.8337,23.8337,46027.0
2023-10-31 14:10:00,25.28,25.3,25.26,25.29,42473.0,23.8432,23.862,23.8243,23.8526,42473.0
2023-10-31 14:15:00,25.28,25.3,25.26,25.27,61039.0,23.8432,23.862,23.8243,23.8337,61039.0
2023-10-31 14:20:00,25.26,25.28,25.26,25.27,27408.0,23.8243,23.8432,23.8243,23.8337,27408.0
2023-10-31 14:25:00,25.26,25.27,25.22,25.23,56554.0,23.8243,23.8337,23.7866,23.796,56554.0
2023-10-31 14:30:00,25.23,25.26,25.22,25.25,68876.0,23.796,23.8243,23.7866,23.8149,68876.0
2023-10-31 14:35:00,25.25,25.25,25.21,25.23,73039.0,23.8149,23.8149,23.7771,23.796,73039.0
2023-10-31 14:40:00,25.23,25.28,25.22,25.28,50192.0,23.796,23.8432,23.7866,23.8432,50192.0
2023-10-31 14:45:00,25.27,25.31,25.27,25.3,61607.0,23.8337,23.8715,23.8337,23.862,61607.0
2023-10-31 14:50:00,25.3,25.31,25.27,25.3,106200.0,23.862,23.8715,23.8337,23.862,106200.0
2023-10-31 14:55:00,25.29,25.33,25.29,25.32,43021.0,23.8526,23.8903,23.8526,23.8809,43021.0
2023-10-31 15:00:00,25.33,25.39,25.32,25.36,133397.0,23.8903,23.9469,23.8809,23.9186,133397.0
2023-10-31 15:05:00,25.36,25.38,25.32,25.38,90797.0,23.9186,23.9375,23.8809,23.9375,90797.0
2023-10-31 15:10:00,25.38,25.41,25.37,25.39,74414.0,23.9375,23.9658,23.928,23.9469,74414.0
2023-10-31 15:15:00,25.39,25.45,25.39,25.45,98494.0,23.9469,24.0035,23.9469,24.0035,98494.0
2023-10-31 15:20:00,25.45,25.45,25.38,25.39,115198.0,24.0035,24.0035,23.9375,23.9469,115198.0
2023-10-31 15:25:00,25.38,25.41,25.37,25.4,237541.0,23.9375,23.9658,23.928,23.9563,237541.0
2023-10-31 15:30:00,25.4,25.43,25.39,25.41,229471.0,23.9563,23.9846,23.9469,23.9658,229471.0
2023-10-31 15:35:00,25.42,25.45,25.4,25.41,157512.0,23.9752,24.0035,23.9563,23.9658,157512.0
2023-10-31 15:40:00,25.41,25.42,25.39,25.41,177506.0,23.9658,23.9752,23.9469,23.9658,177506.0
2023-10-31 15:45:00,25.41,25.42,25.39,25.39,239090.0,23.9658,23.9752,23.9469,23.9469,239090.0
2023-10-31 15:50:00,25.39,25.44,25.39,25.42,559366.0,23.9469,23.9941,23.9469,23.9752,559366.0
2023-10-31 15:55:00,25.43,25.45,25.42,25.43,700936.0,23.9846,24.0035,23.9752,23.9846,700936.0
2023-11-01 09:30:00,25.45,25.46,25.26,25.27,293275.0,24.0035,24.0129,23.8243,23.8337,293275.0
2023-11-01 09:35:00,25.27,25.32,25.2,25.21,157338.0,23.8337,23.8809,23.7677,23.7771,157338.0
2023-11-01 09:40:00,25.22,25.23,24.99,25.02,210184.0,23.7866,23.796,23.5696,23.5979,210184.0
2023-11-01 09:45:00,25.02,25.12,24.96,25.12,153974.0,23.5979,23.6922,23.5413,23.6922,153974.0
2023-11-01 09:50:00,25.11,25.17,25.0,25.04,169724.0,23.6828,23.7394,23.5791,23.6168,169724.0
2023-11-01 09:55:00,25.03,25.06,24.99,25.04,89068.0,23.6074,23.6357,23.5696,23.6168,89068.0
2023-11-01 10:00:00,25.04,25.12,24.96,24.99,111786.0,23.6168,23.6922,23.5413,23.5696,111786.0
2023-11-01 10:05:00,25.0,25.09,24.99,25.09,48087.0,23.5791,23.664,23.5696,23.664,48087.0
2023-11-01 10:10:00,25.09,25.21,25.07,25.21,126043.0,23.664,23.7771,23.6451,23.7771,126043.0
2023-11-01 10:15:00,25.21,25.26,25.19,25.25,113721.0,23.7771,23.8243,23.7583,23.8149,113721.0
2023-11-01 10:20:00,25.24,25.29,25.23,25.25,67396.0,23.8054,23.8526,23.796,23.8149,67396.0
2023-11-01 10:25:00,25.24,25.25,25.17,25.18,54919.0,23.8054,23.8149,23.7394,23.7488,54919.0
2023-11-01 10:30:00,25.18,25.21,25.13,25.2,73889.0,23.7488,23.7771,23.7017,23.7677,73889.0
2023-11-01 10:35:00,25.2,25.24,25.16,25.18,133495.0,23.7677,23.8054,23.73,23.7488,133495.0
2023-11-01 10:40:00,25.18,25.21,25.17,25.19,29680.0,23.7488,23.7771,23.7394,23.7583,29680.0
2023-11-01 10:45:00,25.2,25.26,25.18,25.21,107503.0,23.7677,23.8243,23.7488,23.7771,107503.0
2023-11-01 10:50:00,25.21,25.25,25.18,25.23,117413.0,23.7771,23.8149,23.7488,23.796,117413.0
2023-11-01 10:55:00,25.23,25.3,25.23,25.27,79660.0,23.796,23.862,23.796,23.8337,79660.0
2023-11-01 11:00:00,25.27,25.28,25.23,25.26,62510.0,23.8337,23.8432,23.796,23.8243,62510.0
2023-11-01 11:05:00,25.26,25.29,25.25,25.29,43063.0,23.8243,23.8526,23.8149,23.8526,43063.0
2023-11-01 11:10:00,25.29,25.29,25.17,25.19,57329.0,23.8526,23.8526,23.7394,23.7583,57329.0
2023-11-01 11:15:00,25.18,25.2,25.16,25.2,27211.0,23.7488,23.7677,23.73,23.7677,27211.0
2023-11-01 11:20:00,25.19,25.19,25.15,25.17,21347.0,23.7583,23.7583,23.7205,23.7394,21347.0
2023-11-01 11:25:00,25.17,25.21,25.16,25.19,42627.0,23.7394,23.7771,23.73,23.7583,42627.0
2023-11-01 11:30:00,25.19,25.21,25.16,25.21,61540.0,23.7583,23.7771,23.73,23.7771,61540.0
2023-11-01 11:35:00,25.2,25.22,25.18,25.2,60171.0,23.7677,23.7866,23.7488,23.7677,60171.0
2023-11-01 11:40:00,25.19,25.24,25.18,25.21,77608.0,23.7583,23.8054,23.7488,23.7771,77608.0
2023-11-01 11:45:00,25.22,25.24,25.2,25.2,44657.0,23.7866,23.8054,23.7677,23.7677,44657.0
2023-11-01 11:50:00,25.2,25.21,25.18,25.2,72932.0,23.7677,23.7771,23.7488,23.7677,72932.0
2023-11-01 11:55:00,25.19,25.23,25.19,25.22,48210.0,23.7583,23.796,23.7583,23.7866,48210.0
2023-11-01 12:00:00,25.22,25.22,25.16,25.2,49207.0,23.7866,23.7866,23.73,23.7677,49207.0
2023-11-01 12:05:00,25.19,25.21,25.18,25.2,68139.0,23.7583,23.7771,23.7488,23.7677,68139.0
2023-11-01 12:10:00,25.2,25.21,25.17,25.18,39892.0,23.7677,23.7771,23.7394,23.7488,39892.0
2023-11-01 12:15:00,25.18,25.2,25.14,25.2,70328.0,23.7488,23.7677,23.7111,23.7677,70328.0
2023-11-01 12:20:00,25.19,25.2,25.15,25.16,62973.0,23.7583,23.7677,23.7205,23.73,62973.0
2023-11-01 12:25:00,25.16,25.17,25.14,25.16,53027.0,23.73,23.7394,23.7111,23.73,53027.0
2023-11-01 12:30:00,25.16,25.18,25.14,25.16,44458.0,23.73,23.7488,23.7111,23.73,44458.0
2023-11-01 12:35:00,25.16,25.17,25.14,25.14,31281.0,23.73,23.7394,23.7111,23.7111,31281.0
2023-11-01 12:40:00,25.14,25.17,25.12,25.16,35785.0,23.7111,23.7394,23.6922,23.73,35785.0
2023-11-01 12:45:00,25.17,25.19,25.13,25.19,125733.0,23.7394,23.7583,23.7017,23.7583,125733.0
2023-11-01 12:50:00,25.18,25.18,25.15,25.18,16676.0,23.7488,23.7488,23.7205,23.7488,16676.0
2023-11-01 12:55:00,25.18,25.18,25.16,25.17,30391.0,23.7488,23.7488,23.73,23.7394,30391.0
2023-11-01 13:00:00,25.17,25.17,25.15,25.17,27147.0,23.7394,23.7394,23.7205,23.7394,27147.0
2023-11-01 13:05:00,25.17,25.2,25.17,25.19,44580.0,23.7394,23.7677,23.7394,23.7583,44580.0
2023-11-01 13:10:00,25.19,25.21,25.18,25.2,46111.0,23.7583,23.7771,23.7488,23.7677,46111.0
2023-11-01 13:15:00,25.2,25.2,25.17,25.19,39974.0,23.7677,23.7677,23.7394,23.7583,39974.0
2023-11-01 13:20:00,25.19,25.19,25.16,25.18,30902.0,23.7583,23.7583,23.73,23.7488,30902.0
2023-11-01 13:25:00,25.18,25.19,25.16,25.17,29172.0,23.7488,23.7583,23.73,23.7394,29172.0
2023-11-01 13:30:00,25.17,25.18,25.14,25.14,27651.0,23.7394,23.7488,23.7111,23.7111,27651.0
2023-11-01 13:35:00,25.14,25.16,25.13,25.15,48499.0,23.7111,23.73,23.7017,23.7205,48499.0
2023-11-01 13:40:00,25.15,25.16,25.13,25.16,17606.0,23.7205,23.73,23.7017,23.73,17606.0
2023-11-01 13:45:00,25.15,25.15,25.12,25.13,25085.0,23.7205,23.7205,23.6922,23.7017,25085.0
2023-11-01 13:50:00,25.14,25.14,25.12,25.13,70284.0,23.7111,23.7111,23.6922,23.7017,70284.0
2023-11-01 13:55:00,25.14,25.14,25.12,25.14,21322.0,23.7111,23.7111,23.6922,23.7111,21322.0
2023-11-01 14:00:00,25.14,25.22,25.13,25.16,58086.0,23.7111,23.7866,23.7017,23.73,58086.0
2023-11-01 14:05:00,25.15,25.17,25.11,25.12,39375.0,23.7205,23.7394,23.6828,23.6922,39375.0
2023-11-01 14:10:00,25.12,25.13,25.07,25.07,75830.0,23.6922,23.7017,23.6451,23.6451,75830.0
2023-11-01 14:15:00,25.07,25.09,25.04,25.08,51423.0,23.6451,23.664,23.6168,23.6545,51423.0
2023-11-01 14:20:00,25.07,25.11,25.07,25.1,32624.0,23.6451,23.6828,23.6451,23.6734,32624.0
2023-11-01 14:25:00,25.1,25.11,25.08,25.09,39239.0,23.6734,23.6828,23.6545,23.664,39239.0
2023-11-01 14:30:00,25.09,25.2,25.09,25.2,102710.0,23.664,23.7677,23.664,23.7677,102710.0
2023-11-01 14:35:00,25.2,25.22,25.12,25.13,162143.0,23.7677,23.7866,23.6922,23.7017,162143.0
2023-11-01 14:40:00,25.13,25.14,25.01,25.05,129497.0,23.7017,23.7111,23.5885,23.6262,129497.0
2023-11-01 14:45:00,25.05,25.09,25.02,25.05,111703.0,23.6262,23.664,23.5979,23.6262,111703.0
2023-11-01 14:50:00,25.05,25.1,25.04,25.07,72472.0,23.6262,23.6734,23.6168,23.6451,72472.0
2023-11-01 14:55:00,25.06,25.15,25.06,25.14,105359.0,23.6357,23.7205,23.6357,23.7111,105359.0
2023-11-01 15:00:00,25.14,25.19,25.13,25.16,117711.0,23.7111,23.7583,23.7017,23.73,117711.0
2023-11-01 15:05:00,25.17,25.21,25.15,25.17,94900.0,23.7394,23.7771,23.7205,23.7394,94900.0
2023-11-01 15:10:00,25.18,25.24,25.17,25.2,95355.0,23.7488,23.8054,23.7394,23.7677,95355.0
2023-11-01 15:15:00,25.2,25.25,25.19,25.21,131283.0,23.7677,23.8149,23.7583,23.7771,131283.0
2023-11-01 15:20:00,25.2,25.26,25.2,25.26,127424.0,23.7677,23.8243,23.7677,23.8243,127424.0
2023-11-01 15:25:00,25.26,25.27,25.23,25.27,148736.0,23.8243,23.8337,23.796,23.8337,148736.0
2023-11-01 15:30:00,25.26,25.35,25.25,25.32,198286.0,23.8243,23.9092,23.8149,23.8809,198286.0
2023-11-01 15:35:00,25.32,25.32,25.29,25.3,118224.0,23.8809,23.8809,23.8526,23.862,118224.0
2023-11-01 15:40:00,25.3,25.33,25.29,25.32,212022.0,23.862,23.8903,23.8526,23.8809,212022.0
2023-11-01 15:45:00,25.32,25.37,25.31,25.37,261773.0,23.8809,23.928,23.8715,23.928,261773.0
2023-11-01 15:50:00,25.37,25.38,25.33,25.35,352357.0,23.928,23.9375,23.8903,23.9092,352357.0
2023-11-01 15:55:00,25.35,25.37,25.33,25.35,639228.0,23.9092,23.928,23.8903,23.9092,639228.0
2023-11-02 09:30:00,25.69,25.69,25.58,25.6,334767.0,24.2299,24.2299,24.1261,24.145,334767.0
2023-11-02 09:35:00,25.6,25.75,25.55,25.75,118937.0,24.145,24.2864,24.0978,24.2864,118937.0
2023-11-02 09:40:00,25.75,25.75,25.54,25.56,168608.0,24.2864,24.2864,24.0884,24.1072,168608.0
2023-11-02 09:45:00,25.55,25.58,25.33,25.4,185988.0,24.0978,24.1261,23.8903,23.9563,185988.0
2023-11-02 09:50:00,25.4,25.56,25.37,25.51,183822.0,23.9563,24.1072,23.928,24.0601,183822.0
2023-11-02 09:55:00,25.52,25.68,25.51,25.67,163390.0,24.0695,24.2204,24.0601,24.211,163390.0
2023-11-02 10:00:00,25.68,25.7,25.59,25.61,137484.0,24.2204,24.2393,24.1355,24.1544,137484.0
2023-11-02 10:05:00,25.61,25.62,25.4,25.41,121637.0,24.1544,24.1638,23.9563,23.9658,121637.0
2023-11-02 10:10:00,25.42,25.48,25.39,25.47,77193.0,23.9752,24.0318,23.9469,24.0224,77193.0
2023-11-02 10:15:00,25.47,25.52,25.45,25.47,94705.0,24.0224,24.0695,24.0035,24.0224,94705.0
2023-11-02 10:20:00,25.47,25.51,25.46,25.51,76715.0,24.0224,24.0601,24.0129,24.0601,76715.0
2023-11-02 10:25:00,25.51,25.56,25.49,25.55,162929.0,24.0601,24.1072,24.0412,24.0978,162929.0
2023-11-02 10:30:00,25.56,25.6,25.52,25.57,85962.0,24.1072,24.145,24.0695,24.1167,85962.0
2023-11-02 10:35:00,25.58,25.6,25.57,25.6,55695.0,24.1261,24.145,24.1167,24.145,55695.0
2023-11-02 10:40:00,25.6,25.63,25.59,25.62,81830.0,24.145,24.1733,24.1355,24.1638,81830.0
2023-11-02 10:45:00,25.63,25.63,25.58,25.61,46809.0,24.1733,24.1733,24.1261,24.1544,46809.0
2023-11-02 10:50:00,25.62,25.66,25.6,25.63,152954.0,24.1638,24.2016,24.145,24.1733,152954.0
2023-11-02 10:55:00,25.63,25.68,25.62,25.65,112666.0,24.1733,24.2204,24.1638,24.1921,112666.0
2023-11-02 11:00:00,25.66,25.73,25.63,25.71,219772.0,24.2016,24.2676,24.1733,24.2487,219772.0
2023-11-02 11:05:00,25.72,25.73,25.65,25.68,125009.0,24.2581,24.2676,24.1921,24.2204,125009.0
2023-11-02 11:10:00,25.68,25.68,25.63,25.67,89971.0,24.2204,24.2204,24.1733,24.211,89971.0
2023-11-02 11:15:00,25.68,25.68,25.63,25.67,143863.0,24.2204,24.2204,24.1733,24.211,143863.0
2023-11-02 11:20:00,25.67,25.69,25.64,25.67,41598.0,24.211,24.2299,24.1827,24.211,41598.0
2023-11-02 11:25:00,25.67,25.69,25.66,25.67,26864.0,24.211,24.2299,24.2016,24.211,26864.0
2023-11-02 11:30:00,25.66,25.7,25.64,25.69,35498.0,24.2016,24.2393,24.1827,24.2299,35498.0
2023-11-02 11:35:00,25.7,25.72,25.69,25.71,31107.0,24.2393,24.2581,24.2299,24.2487,31107.0
2023-11-02 11:40:00,25.71,25.77,25.71,25.76,46575.0,24.2487,24.3053,24.2487,24.2959,46575.0
2023-11-02 11:45:00,25.77,25.78,25.75,25.76,33123.0,24.3053,24.3147,24.2864,24.2959,33123.0
2023-11-02 11:50:00,25.77,25.78,25.72,25.72,48195.0,24.3053,24.3147,24.2581,24.2581,48195.0
2023-11-02 11:55:00,25.72,25.75,25.7,25.74,34473.0,24.2581,24.2864,24.2393,24.277,34473.0
2023-11-02 12:00:00,25.73,25.73,25.69,25.72,76966.0,24.2676,24.2676,24.2299,24.2581,76966.0
2023-11-02 12:05:00,25.71,25.72,25.68,25.69,32389.0,24.2487,24.2581,24.2204,24.2299,32389.0
2023-11-02 12:10:00,25.7,25.7,25.66,25.69,35512.0,24.2393,24.2393,24.2016,24.2299,35512.0
2023-11-02 12:15:00,25.69,25.72,25.67,25.72,35879.0,24.2299,24.2581,24.211,24.2581,35879.0
2023-11-02 12:20:00,25.72,25.74,25.7,25.73,55650.0,24.2581,24.277,24.2393,24.2676,55650.0
2023-11-02 12:25:00,25.73,25.73,25.66,25.69,33530.0,24.2676,24.2676,24.2016,24.2299,33530.0
2023-11-02 12:30:00,25.7,25.73,25.69,25.71,44463.0,24.2393,24.2676,24.2299,24.2487,44463.0
2023-11-02 12:35:00,25.71,25.71,25.68,25.69,20287.0,24.2487,24.2487,24.2204,24.2299,20287.0
2023-11-02 12:40:00,25.69,25.71,25.68,25.7,35872.0,24.2299,24.2487,24.2204,24.2393,35872.0
2023-11-02 12:45:00,25.7,25.71,25.69,25.71,18709.0,24.2393,24.2487,24.2299,24.2487,18709.0
2023-11-02 12:50:00,25.71,25.71,25.68,25.69,28830.0,24.2487,24.2487,24.2204,24.2299,28830.0
2023-11-02 12:55:00,25.69,25.7,25.66,25.67,33326.0,24.2299,24.2393,24.2016,24.211,33326.0
2023-11-02 13:00:00,25.67,25.7,25.65,25.69,48288.0,24.211,24.2393,24.1921,24.2299,48288.0
2023-11-02 13:05:00,25.68,25.71,25.67,25.71,27118.0,24.2204,24.2487,24.211,24.2487,27118.0
2023-11-02 13:10:00,25.7,25.71,25.69,25.71,34234.0,24.2393,24.2487,24.2299,24.2487,34234.0
2023-11-02 13:15:00,25.7,25.72,25.69,25.71,24995.0,24.2393,24.2581,24.2299,24.2487,24995.0
2023-11-02 13:20:00,25.71,25.72,25.69,25.69,15044.0,24.2487,24.2581,24.2299,24.2299,15044.0
2023-11-02 13:25:00,25.7,25.73,25.67,25.71,33523.0,24.2393,24.2676,24.211,24.2487,33523.0
2023-11-02 13:30:00,25.71,25.73,25.71,25.73,23501.0,24.2487,24.2676,24.2487,24.2676,23501.0
2023-11-02 13:35:00,25.73,25.8,25.72,25.79,80972.0,24.2676,24.3336,24.2581,24.3242,80972.0
2023-11-02 13:40:00,25.8,25.8,25.78,25.79,47760.0,24.3336,24.3336,24.3147,24.3242,47760.0
2023-11-02 13:45:00,25.79,25.8,25.78,25.79,42221.0,24.3242,24.3336,24.3147,24.3242,42221.0
2023-11-02 13:50:00,25.78,25.83,25.78,25.82,49111.0,24.3147,24.3619,24.3147,24.3525,49111.0
2023-11-02 13:55:00,25.82,25.83,25.8,25.82,37031.0,24.3525,24.3619,24.3336,24.3525,37031.0
2023-11-02 14:00:00,25.82,25.82,25.77,25.79,58564.0,24.3525,24.3525,24.3053,24.3242,58564.0
2023-11-02 14:05:00,25.79,25.79,25.77,25.78,33143.0,24.3242,24.3242,24.3053,24.3147,33143.0
2023-11-02 14:10:00,25.78,25.79,25.75,25.75,29243.0,24.3147,24.3242,24.2864,24.2864,29243.0
2023-11-02 14:15:00,25.75,25.77,25.75,25.77,33275.0,24.2864,24.3053,24.2864,24.3053,33275.0
2023-11-02 14:20:00,25.77,25.78,25.76,25.77,27374.0,24.3053,24.3147,24.2959,24.3053,27374.0
2023-11-02 14:25:00,25.77,25.78,25.76,25.78,37915.0,24.3053,24.3147,24.2959,24.3147,37915.0
2023-11-02 14:30:00,25.78,25.78,25.74,25.75,33125.0,24.3147,24.3147,24.277,24.2864,33125.0
2023-11-02 14:35:00,25.75,25.77,25.74,25.77,23879.0,24.2864,24.3053,24.277,24.3053,23879.0
2023-11-02 14:40:00,25.77,25.77,25.75,25.77,20581.0,24.3053,24.3053,24.2864,24.3053,20581.0
2023-11-02 14:45:00,25.77,25.78,25.75,25.76,63366.0,24.3053,24.3147,24.2864,24.2959,63366.0
2023-11-02 14:50:00,25.76,25.79,25.75,25.78,31241.0,24.2959,24.3242,24.2864,24.3147,31241.0
2023-11-02 14:55:00,25.79,25.8,25.77,25.8,40440.0,24.3242,24.3336,24.3053,24.3336,40440.0
2023-11-02 15:00:00,25.8,25.83,25.79,25.8,62122.0,24.3336,24.3619,24.3242,24.3336,62122.0
2023-11-02 15:05:00,25.8,25.83,25.8,25.83,22704.0,24.3336,24.3619,24.3336,24.3619,22704.0
2023-11-02 15:10:00,25.82,25.83,25.8,25.8,24539.0,24.3525,24.3619,24.3336,24.3336,24539.0
2023-11-02 15:15:00,25.8,25.81,25.8,25.8,15832.0,24.3336,24.343,24.3336,24.3336,15832.0
2023-11-02 15:20:00,25.8,25.83,25.79,25.82,61306.0,24.3336,24.3619,24.3242,24.3525,61306.0
2023-11-02 15:25:00,25.82,25.83,25.81,25.82,16070.0,24.3525,24.3619,24.343,24.3525,16070.0
2023-11-02 15:30:00,25.82,25.83,25.8,25.8,68174.0,24.3525,24.3619,24.3336,24.3336,68174.0
2023-11-02 15:35:00,25.8,25.85,25.79,25.85,95919.0,24.3336,24.3808,24.3242,24.3808,95919.0
2023-11-02 15:40:00,25.85,25.85,25.82,25.85,123831.0,24.3808,24.3808,24.3525,24.3808,123831.0
2023-11-02 15:45:00,25.85,25.85,25.81,25.84,167315.0,24.3808,24.3808,24.343,24.3713,167315.0
2023-11-02 15:50:00,25.84,25.84,25.81,25.82,238639.0,24.3713,24.3713,24.343,24.3525,238639.0
2023-11-02 15:55:00,25.81,25.81,25.79,25.81,285773.0,24.343,24.343,24.3242,24.343,285773.0
2023-11-03 09:30:00,26.66,26.81,26.5,26.51,634850.0,25.1447,25.2862,24.9938,25.0032,634850.0
2023-11-03 09:35:00,26.51,26.71,26.5,26.71,252534.0,25.0032,25.1919,24.9938,25.1919,252534.0
2023-11-03 09:40:00,26.71,26.89,26.69,26.84,426950.0,25.1919,25.3616,25.173,25.3145,426950.0
2023-11-03 09:45:00,26.84,27.04,26.83,26.97,814492.0,25.3145,25.5031,25.3051,25.4371,814492.0
2023-11-03 09:50:00,26.96,27.0,26.87,26.94,463647.0,25.4277,25.4654,25.3428,25.4088,463647.0
2023-11-03 09:55:00,26.94,27.04,26.92,27.03,242238.0,25.4088,25.5031,25.3899,25.4937,242238.0
2023-11-03 10:00:00,27.04,27.16,27.04,27.09,351974.0,25.5031,25.6163,25.5031,25.5503,351974.0
2023-11-03 10:05:00,27.09,27.11,27.03,27.05,204193.0,25.5503,25.5691,25.4937,25.5126,204193.0
2023-11-03 10:10:00,27.05,27.1,27.02,27.02,196468.0,25.5126,25.5597,25.4843,25.4843,196468.0
2023-11-03 10:15:00,27.01,27.08,26.99,27.08,179232.0,25.4748,25.5408,25.456,25.5408,179232.0
2023-11-03 10:20:00,27.09,27.11,27.06,27.1,218087.0,25.5503,25.5691,25.522,25.5597,218087.0
2023-11-03 10:25:00,27.1,27.14,26.99,27.05,205426.0,25.5597,25.5974,25.456,25.5126,205426.0
2023-11-03 10:30:00,27.05,27.05,26.97,27.02,180840.0,25.5126,25.5126,25.4371,25.4843,180840.0
2023-11-03 10:35:00,27.02,27.04,26.94,26.98,178698.0,25.4843,25.5031,25.4088,25.4465,178698.0
2023-11-03 10:40:00,26.97,26.99,26.91,26.96,197564.0,25.4371,25.456,25.3805,25.4277,197564.0
2023-11-03 10:45:00,26.96,27.01,26.94,26.99,84544.0,25.4277,25.4748,25.4088,25.456,84544.0
2023-11-03 10:50:00,26.99,27.0,26.93,26.94,132858.0,25.456,25.4654,25.3994,25.4088,132858.0
2023-11-03 10:55:00,26.95,27.0,26.94,27.0,62551.0,25.4182,25.4654,25.4088,25.4654,62551.0
2023-11-03 11:00:00,27.0,27.0,26.89,26.89,142623.0,25.4654,25.4654,25.3616,25.3616,142623.0
2023-11-03 11:05:00,26.9,26.95,26.86,26.88,117844.0,25.3711,25.4182,25.3334,25.3522,117844.0
2023-11-03 11:10:00,26.88,26.91,26.86,26.89,147392.0,25.3522,25.3805,25.3334,25.3616,147392.0
2023-11-03 11:15:00,26.89,26.97,26.89,26.96,80042.0,25.3616,25.4371,25.3616,25.4277,80042.0
2023-11-03 11:20:00,26.97,26.98,26.93,26.96,161867.0,25.4371,25.4465,25.3994,25.4277,161867.0
2023-11-03 11:25:00,26.96,26.98,26.93,26.94,146776.0,25.4277,25.4465,25.3994,25.4088,146776.0
2023-11-03 11:30:00,26.94,27.06,26.93,27.06,235146.0,25.4088,25.522,25.3994,25.522,235146.0
2023-11-03 11:35:00,27.05,27.08,27.03,27.07,90306.0,25.5126,25.5408,25.4937,25.5314,90306.0
2023-11-03 11:40:00,27.07,27.08,27.04,27.07,100252.0,25.5314,25.5408,25.5031,25.5314,100252.0
2023-11-03 11:45:00,27.07,27.07,27.02,27.04,66086.0,25.5314,25.5314,25.4843,25.5031,66086.0
2023-11-03 11:50:00,27.05,27.08,27.04,27.06,75424.0,25.5126,25.5408,25.5031,25.522,75424.0
2023-11-03 11:55:00,27.07,27.08,27.05,27.08,71277.0,25.5314,25.5408,25.5126,25.5408,71277.0
2023-11-03 12:00:00,27.08,27.12,27.08,27.09,78112.0,25.5408,25.5786,25.5408,25.5503,78112.0
2023-11-03 12:05:00,27.1,27.1,27.04,27.06,60455.0,25.5597,25.5597,25.5031,25.522,60455.0
2023-11-03 12:10:00,27.06,27.08,27.05,27.07,49313.0,25.522,25.5408,25.5126,25.5314,49313.0
2023-11-03 12:15:00,27.07,27.14,27.06,27.09,103250.0,25.5314,25.5974,25.522,25.5503,103250.0
2023-11-03 12:20:00,27.1,27.14,27.09,27.13,176910.0,25.5597,25.5974,25.5503,25.588,176910.0
2023-11-03 12:25:00,27.13,27.14,27.11,27.12,87890.0,25.588,25.5974,25.5691,25.5786,87890.0
2023-11-03 12:30:00,27.12,27.12,27.01,27.04,249805.0,25.5786,25.5786,25.4748,25.5031,249805.0
2023-11-03 12:35:00,27.04,27.09,27.03,27.05,107872.0,25.5031,25.5503,25.4937,25.5126,107872.0
2023-11-03 12:40:00,27.05,27.07,27.03,27.06,60220.0,25.5126,25.5314,25.4937,25.522,60220.0
2023-11-03 12:45:00,27.07,27.08,27.02,27.03,49907.0,25.5314,25.5408,25.4843,25.4937,49907.0
2023-11-03 12:50:00,27.03,27.05,27.02,27.04,73310.0,25.4937,25.5126,25.4843,25.5031,73310.0
2023-11-03 12:55:00,27.04,27.05,27.02,27.04,41023.0,25.5031,25.5126,25.4843,25.5031,41023.0
2023-11-03 13:00:00,27.03,27.04,27.02,27.04,70035.0,25.4937,25.5031,25.4843,25.5031,70035.0
2023-11-03 13:05:00,27.04,27.04,26.98,27.01,70295.0,25.5031,25.5031,25.4465,25.4748,70295.0
2023-11-03 13:10:00,27.01,27.03,26.99,27.0,75190.0,25.4748,25.4937,25.456,25.4654,75190.0
2023-11-03 13:15:00,27.0,27.03,26.99,27.02,110374.0,25.4654,25.4937,25.456,25.4843,110374.0
2023-11-03 13:20:00,27.02,27.03,26.96,26.99,167739.0,25.4843,25.4937,25.4277,25.456,167739.0
2023-11-03 13:25:00,26.99,27.02,26.98,27.02,32270.0,25.456,25.4843,25.4465,25.4843,32270.0
2023-11-03 13:30:00,27.03,27.03,27.01,27.02,30735.0,25.4937,25.4937,25.4748,25.4843,30735.0
2023-11-03 13:35:00,27.02,27.03,26.97,27.02,87553.0,25.4843,25.4937,25.4371,25.4843,87553.0
2023-11-03 13:40:00,27.02,27.02,26.99,27.0,41515.0,25.4843,25.4843,25.456,25.4654,41515.0
2023-11-03 13:45:00,27.0,27.04,26.99,27.03,55006.0,25.4654,25.5031,25.456,25.4937,55006.0
2023-11-03 13:50:00,27.03,27.05,27.02,27.05,35812.0,25.4937,25.5126,25.4843,25.5126,35812.0
2023-11-03 13:55:00,27.05,27.06,27.04,27.05,44869.0,25.5126,25.522,25.5031,25.5126,44869.0
2023-11-03 14:00:00,27.05,27.09,27.05,27.08,42827.0,25.5126,25.5503,25.5126,25.5408,42827.0
2023-11-03 14:05:00,27.07,27.07,27.04,27.07,64250.0,25.5314,25.5314,25.5031,25.5314,64250.0
2023-11-03 14:10:00,27.07,27.07,27.05,27.07,29121.0,25.5314,25.5314,25.5126,25.5314,29121.0
2023-11-03 14:15:00,27.07,27.07,27.05,27.07,27552.0,25.5314,25.5314,25.5126,25.5314,27552.0
2023-11-03 14:20:00,27.06,27.09,27.05,27.07,68330.0,25.522,25.5503,25.5126,25.5314,68330.0
2023-11-03 14:25:00,27.07,27.09,27.06,27.08,65181.0,25.5314,25.5503,25.522,25.5408,65181.0
2023-11-03 14:30:00,27.08,27.08,27.04,27.05,61853.0,25.5408,25.5408,25.5031,25.5126,61853.0
2023-11-03 14:35:00,27.06,27.06,27.04,27.06,55127.0,25.522,25.522,25.5031,25.522,55127.0
2023-11-03 14:40:00,27.05,27.08,27.05,27.07,46461.0,25.5126,25.5408,25.5126,25.5314,46461.0
2023-11-03 14:45:00,27.08,27.08,27.04,27.06,65809.0,25.5408,25.5408,25.5031,25.522,65809.0
2023-11-03 14:50:00,27.06,27.06,27.05,27.06,19403.0,25.522,25.522,25.5126,25.522,19403.0
2023-11-03 14:55:00,27.05,27.06,27.04,27.05,56262.0,25.5126,25.522,25.5031,25.5126,56262.0
2023-11-03 15:00:00,27.05,27.06,27.04,27.05,36965.0,25.5126,25.522,25.5031,25.5126,36965.0
2023-11-03 15:05:00,27.05,27.06,27.03,27.04,76010.0,25.5126,25.522,25.4937,25.5031,76010.0
2023-11-03 15:10:00,27.04,27.04,27.01,27.03,57457.0,25.5031,25.5031,25.4748,25.4937,57457.0
2023-11-03 15:15:00,27.03,27.03,27.01,27.02,45486.0,25.4937,25.4937,25.4748,25.4843,45486.0
2023-11-03 15:20:00,27.02,27.04,27.01,27.02,106167.0,25.4843,25.5031,25.4748,25.4843,106167.0
2023-11-03 15:25:00,27.01,27.02,26.99,27.0,53916.0,25.4748,25.4843,25.456,25.4654,53916.0
2023-11-03 15:30:00,26.99,27.04,26.99,27.0,123650.0,25.456,25.5031,25.456,25.4654,123650.0
2023-11-03 15:35:00,27.0,27.0,26.97,26.98,66328.0,25.4654,25.4654,25.4371,25.4465,66328.0
2023-11-03 15:40:00,26.98,26.99,26.96,26.98,109816.0,25.4465,25.456,25.4277,25.4465,109816.0
2023-11-03 15:45:00,26.99,26.99,26.95,26.96,171490.0,25.456,25.456,25.4182,25.4277,171490.0
2023-11-03 15:50:00,26.97,26.99,26.95,26.98,440046.0,25.4371,25.456,25.4182,25.4465,440046.0
2023-11-03 15:55:00,26.97,26.98,26.94,26.96,494124.0,25.4371,25.4465,25.4088,25.4277,494124.0
2023-11-06 09:30:00,27.34,27.43,27.18,27.2,337306.0,25.7861,25.871,25.6352,25.654,337306.0
2023-11-06 09:35:00,27.2,27.2,26.97,26.99,278942.0,25.654,25.654,25.4371,25.456,278942.0
2023-11-06 09:40:00,26.98,27.0,26.91,26.94,235949.0,25.4465,25.4654,25.3805,25.4088,235949.0
2023-11-06 09:45:00,26.94,27.0,26.89,26.93,311723.0,25.4088,25.4654,25.3616,25.3994,311723.0
2023-11-06 09:50:00,26.94,27.06,26.93,27.04,165154.0,25.4088,25.522,25.3994,25.5031,165154.0
2023-11-06 09:55:00,27.04,27.04,26.95,27.02,162928.0,25.5031,25.5031,25.4182,25.4843,162928.0
2023-11-06 10:00:00,27.01,27.15,27.01,27.09,172964.0,25.4748,25.6069,25.4748,25.5503,172964.0
2023-11-06 10:05:00,27.09,27.1,27.02,27.03,158415.0,25.5503,25.5597,25.4843,25.4937,158415.0
2023-11-06 10:10:00,27.03,27.03,26.86,26.86,147184.0,25.4937,25.4937,25.3334,25.3334,147184.0
2023-11-06 10:15:00,26.87,27.0,26.86,27.0,155873.0,25.3428,25.4654,25.3334,25.4654,155873.0
2023-11-06 10:20:00,27.0,27.07,26.99,27.04,94981.0,25.4654,25.5314,25.456,25.5031,94981.0
2023-11-06 10:25:00,27.05,27.06,27.02,27.05,76520.0,25.5126,25.522,25.4843,25.5126,76520.0
2023-11-06 10:30:00,27.05,27.05,26.95,26.99,132465.0,25.5126,25.5126,25.4182,25.456,132465.0
2023-11-06 10:35:00,26.99,27.02,26.95,27.01,174440.0,25.456,25.4843,25.4182,25.4748,174440.0
2023-11-06 10:40:00,27.01,27.06,27.0,27.02,119086.0,25.4748,25.522,25.4654,25.4843,119086.0
2023-11-06 10:45:00,27.02,27.04,26.97,27.04,80808.0,25.4843,25.5031,25.4371,25.5031,80808.0
2023-11-06 10:50:00,27.04,27.11,27.04,27.11,148147.0,25.5031,25.5691,25.5031,25.5691,148147.0
2023-11-06 10:55:00,27.11,27.15,27.09,27.15,88288.0,25.5691,25.6069,25.5503,25.6069,88288.0
2023-11-06 11:00:00,27.14,27.22,27.13,27.19,138808.0,25.5974,25.6729,25.588,25.6446,138808.0
2023-11-06 11:05:00,27.2,27.25,27.18,27.25,68982.0,25.654,25.7012,25.6352,25.7012,68982.0
2023-11-06 11:10:00,27.24,27.25,27.18,27.18,97059.0,25.6918,25.7012,25.6352,25.6352,97059.0
2023-11-06 11:15:00,27.19,27.22,27.18,27.21,98654.0,25.6446,25.6729,25.6352,25.6635,98654.0
2023-11-06 11:20:00,27.21,27.22,27.14,27.16,96151.0,25.6635,25.6729,25.5974,25.6163,96151.0
2023-11-06 11:25:00,27.16,27.2,27.15,27.19,58095.0,25.6163,25.654,25.6069,25.6446,58095.0
2023-11-06 11:30:00,27.2,27.21,27.16,27.17,94168.0,25.654,25.6635,25.6163,25.6257,94168.0
2023-11-06 11:35:00,27.18,27.21,27.16,27.19,101554.0,25.6352,25.6635,25.6163,25.6446,101554.0
2023-11-06 11:40:00,27.19,27.19,27.13,27.14,87574.0,25.6446,25.6446,25.588,25.5974,87574.0
2023-11-06 11:45:00,27.13,27.15,27.09,27.13,73557.0,25.588,25.6069,25.5503,25.588,73557.0
2023-11-06 11:50:00,27.13,27.19,27.13,27.19,66874.0,25.588,25.6446,25.588,25.6446,66874.0
2023-11-06 11:55:00,27.18,27.21,27.17,27.18,71681.0,25.6352,25.6635,25.6257,25.6352,71681.0
2023-11-06 12:00:00,27.17,27.2,27.09,27.09,67475.0,25.6257,25.654,25.5503,25.5503,67475.0
2023-11-06 12:05:00,27.1,27.13,27.08,27.12,93427.0,25.5597,25.588,25.5408,25.5786,93427.0
2023-11-06 12:10:00,27.11,27.12,27.08,27.1,49410.0,25.5691,25.5786,25.5408,25.5597,49410.0
2023-11-06 12:15:00,27.1,27.1,27.06,27.07,76098.0,25.5597,25.5597,25.522,25.5314,76098.0
2023-11-06 12:20:00,27.07,27.07,27.03,27.06,56246.0,25.5314,25.5314,25.4937,25.522,56246.0
2023-11-06 12:25:00,27.05,27.12,27.04,27.12,45965.0,25.5126,25.5786,25.5031,25.5786,45965.0
2023-11-06 12:30:00,27.11,27.14,27.11,27.11,28814.0,25.5691,25.5974,25.5691,25.5691,28814.0
2023-11-06 12:35:00,27.12,27.15,27.1,27.14,57276.0,25.5786,25.6069,25.5597,25.5974,57276.0
2023-11-06 12:40:00,27.14,27.14,27.11,27.11,59633.0,25.5974,25.5974,25.5691,25.5691,59633.0
2023-11-06 12:45:00,27.12,27.12,27.09,27.1,46797.0,25.5786,25.5786,25.5503,25.5597,46797.0
2023-11-06 12:50:00,27.1,27.1,27.06,27.08,56981.0,25.5597,25.5597,25.522,25.5408,56981.0
2023-11-06 12:55:00,27.08,27.09,27.06,27.07,52196.0,25.5408,25.5503,25.522,25.5314,52196.0
2023-11-06 13:00:00,27.08,27.08,27.03,27.04,69483.0,25.5408,25.5408,25.4937,25.5031,69483.0
2023-11-06 13:05:00,27.05,27.08,27.05,27.07,46030.0,25.5126,25.5408,25.5126,25.5314,46030.0
2023-11-06 13:10:00,27.07,27.07,27.01,27.03,44000.0,25.5314,25.5314,25.4748,25.4937,44000.0
2023-11-06 13:15:00,27.03,27.03,26.96,26.96,66618.0,25.4937,25.4937,25.4277,25.4277,66618.0
2023-11-06 13:20:00,26.96,27.01,26.92,27.01,80580.0,25.4277,25.4748,25.3899,25.4748,80580.0
2023-11-06 13:25:00,27.01,27.02,26.99,27.01,81093.0,25.4748,25.4843,25.456,25.4748,81093.0
2023-11-06 13:30:00,27.0,27.02,26.98,27.02,48532.0,25.4654,25.4843,25.4465,25.4843,48532.0
2023-11-06 13:35:00,27.02,27.05,27.0,27.01,50255.0,25.4843,25.5126,25.4654,25.4748,50255.0
2023-11-06 13:40:00,27.0,27.0,26.96,26.96,66832.0,25.4654,25.4654,25.4277,25.4277,66832.0
2023-11-06 13:45:00,26.96,27.0,26.96,26.99,66798.0,25.4277,25.4654,25.4277,25.456,66798.0
2023-11-06 13:50:00,26.99,26.99,26.95,26.96,74810.0,25.456,25.456,25.4182,25.4277,74810.0
2023-11-06 13:55:00,26.96,27.03,26.95,27.03,65620.0,25.4277,25.4937,25.4182,25.4937,65620.0
2023-11-06 14:00:00,27.02,27.05,27.02,27.04,53883.0,25.4843,25.5126,25.4843,25.5031,53883.0
2023-11-06 14:05:00,27.05,27.05,27.03,27.04,41004.0,25.5126,25.5126,25.4937,25.5031,41004.0
2023-11-06 14:10:00,27.04,27.06,27.02,27.05,66278.0,25.5031,25.522,25.4843,25.5126,66278.0
2023-11-06 14:15:00,27.05,27.12,27.04,27.11,83424.0,25.5126,25.5786,25.5031,25.5691,83424.0
2023-11-06 14:20:00,27.11,27.13,27.1,27.11,47519.0,25.5691,25.588,25.5597,25.5691,47519.0
2023-11-06 14:25:00,27.11,27.12,27.1,27.12,55249.0,25.5691,25.5786,25.5597,25.5786,55249.0
2023-11-06 14:30:00,27.12,27.15,27.12,27.14,57249.0,25.5786,25.6069,25.5786,25.5974,57249.0
2023-11-06 14:35:00,27.14,27.14,27.12,27.14,29536.0,25.5974,25.5974,25.5786,25.5974,29536.0
2023-11-06 14:40:00,27.14,27.17,27.13,27.14,94381.0,25.5974,25.6257,25.588,25.5974,94381.0
2023-11-06 14:45:00,27.14,27.17,27.14,27.16,76997.0,25.5974,25.6257,25.5974,25.6163,76997.0
2023-11-06 14:50:00,27.16,27.18,27.15,27.17,50159.0,25.6163,25.6352,25.6069,25.6257,50159.0
2023-11-06 14:55:00,27.17,27.18,27.16,27.17,81850.0,25.6257,25.6352,25.6163,25.6257,81850.0
2023-11-06 15:00:00,27.16,27.17,27.15,27.17,33236.0,25.6163,25.6257,25.6069,25.6257,33236.0
2023-11-06 15:05:00,27.17,27.18,27.15,27.16,47774.0,25.6257,25.6352,25.6069,25.6163,47774.0
2023-11-06 15:10:00,27.16,27.2,27.14,27.15,162115.0,25.6163,25.654,25.5974,25.6069,162115.0
2023-11-06 15:15:00,27.15,27.18,27.14,27.17,46003.0,25.6069,25.6352,25.5974,25.6257,46003.0
2023-11-06 15:20:00,27.17,27.18,27.16,27.18,63394.0,25.6257,25.6352,25.6163,25.6352,63394.0
2023-11-06 15:25:00,27.18,27.18,27.13,27.16,108440.0,25.6352,25.6352,25.588,25.6163,108440.0
2023-11-06 15:30:00,27.16,27.17,27.13,27.14,106712.0,25.6163,25.6257,25.588,25.5974,106712.0
2023-11-06 15:35:00,27.14,27.15,27.11,27.13,73610.0,25.5974,25.6069,25.5691,25.588,73610.0
2023-11-06 15:40:00,27.13,27.13,27.11,27.13,122587.0,25.588,25.588,25.5691,25.588,122587.0
2023-11-06 15:45:00,27.13,27.15,27.11,27.13,170769.0,25.588,25.6069,25.5691,25.588,170769.0
2023-11-06 15:50:00,27.13,27.14,27.1,27.11,195885.0,25.588,25.5974,25.5597,25.5691,195885.0
2023-11-06 15:55:00,27.11,27.12,27.09,27.11,288339.0,25.5691,25.5786,25.5503,25.5691,288339.0
2023-11-07 09:30:00,26.72,26.76,26.46,26.49,386269.0,25.2013,25.239,24.9561,24.9844,386269.0
2023-11-07 09:35:00,26.49,26.55,26.42,26.43,157572.0,24.9844,25.041,24.9184,24.9278,157572.0
2023-11-07 09:40:00,26.43,26.51,26.41,26.51,369652.0,24.9278,25.0032,24.9089,25.0032,369652.0
2023-11-07 09:45:00,26.51,26.55,26.42,26.48,132468.0,25.0032,25.041,24.9184,24.975,132468.0
2023-11-07 09:50:00,26.48,26.5,26.41,26.48,378263.0,24.975,24.9938,24.9089,24.975,378263.0
2023-11-07 09:55:00,26.48,26.6,26.47,26.55,132598.0,24.975,25.0881,24.9655,25.041,132598.0
2023-11-07 10:00:00,26.55,26.58,26.44,26.52,136482.0,25.041,25.0693,24.9372,25.0127,136482.0
2023-11-07 10:05:00,26.5,26.5,26.43,26.46,147196.0,24.9938,24.9938,24.9278,24.9561,147196.0
2023-11-07 10:10:00,26.47,26.53,26.45,26.53,70842.0,24.9655,25.0221,24.9467,25.0221,70842.0
2023-11-07 10:15:00,26.53,26.57,26.49,26.56,126826.0,25.0221,25.0598,24.9844,25.0504,126826.0
2023-11-07 10:20:00,26.57,26.6,26.53,26.59,69534.0,25.0598,25.0881,25.0221,25.0787,69534.0
2023-11-07 10:25:00,26.6,26.67,26.58,26.64,54002.0,25.0881,25.1542,25.0693,25.1259,54002.0
2023-11-07 10:30:00,26.64,26.72,26.63,26.72,50591.0,25.1259,25.2013,25.1164,25.2013,50591.0
2023-11-07 10:35:00,26.71,26.77,26.7,26.75,49614.0,25.1919,25.2485,25.1824,25.2296,49614.0
2023-11-07 10:40:00,26.75,26.75,26.71,26.73,89219.0,25.2296,25.2296,25.1919,25.2107,89219.0
2023-11-07 10:45:00,26.72,26.77,26.67,26.76,78652.0,25.2013,25.2485,25.1542,25.239,78652.0
2023-11-07 10:50:00,26.77,26.83,26.75,26.78,201504.0,25.2485,25.3051,25.2296,25.2579,201504.0
2023-11-07 10:55:00,26.79,26.82,26.74,26.75,141876.0,25.2673,25.2956,25.2202,25.2296,141876.0
2023-11-07 11:00:00,26.75,26.77,26.72,26.77,65026.0,25.2296,25.2485,25.2013,25.2485,65026.0
2023-11-07 11:05:00,26.76,26.79,26.74,26.76,48132.0,25.239,25.2673,25.2202,25.239,48132.0
2023-11-07 11:10:00,26.77,26.79,26.7,26.77,82213.0,25.2485,25.2673,25.1824,25.2485,82213.0
2023-11-07 11:15:00,26.77,26.78,26.75,26.76,34095.0,25.2485,25.2579,25.2296,25.239,34095.0
2023-11-07 11:20:00,26.75,26.77,26.74,26.75,22106.0,25.2296,25.2485,25.2202,25.2296,22106.0
2023-11-07 11:25:00,26.75,26.76,26.71,26.73,42559.0,25.2296,25.239,25.1919,25.2107,42559.0
2023-11-07 11:30:00,26.74,26.77,26.73,26.77,43856.0,25.2202,25.2485,25.2107,25.2485,43856.0
2023-11-07 11:35:00,26.77,26.78,26.76,26.76,26685.0,25.2485,25.2579,25.239,25.239,26685.0
2023-11-07 11:40:00,26.77,26.78,26.74,26.75,35075.0,25.2485,25.2579,25.2202,25.2296,35075.0
2023-11-07 11:45:00,26.76,26.77,26.7,26.73,45330.0,25.239,25.2485,25.1824,25.2107,45330.0
2023-11-07 11:50:00,26.72,26.74,26.71,26.73,26083.0,25.2013,25.2202,25.1919,25.2107,26083.0
2023-11-07 11:55:00,26.73,26.77,26.72,26.74,33860.0,25.2107,25.2485,25.2013,25.2202,33860.0
2023-11-07 12:00:00,26.74,26.75,26.66,26.67,32690.0,25.2202,25.2296,25.1447,25.1542,32690.0
2023-11-07 12:05:00,26.66,26.66,26.62,26.64,84264.0,25.1447,25.1447,25.107,25.1259,84264.0
2023-11-07 12:10:00,26.64,26.67,26.63,26.63,23004.0,25.1259,25.1542,25.1164,25.1164,23004.0
2023-11-07 12:15:00,26.64,26.67,26.62,26.66,21051.0,25.1259,25.1542,25.107,25.1447,21051.0
2023-11-07 12:20:00,26.65,26.66,26.63,26.65,27629.0,25.1353,25.1447,25.1164,25.1353,27629.0
2023-11-07 12:25:00,26.66,26.67,26.64,26.64,21994.0,25.1447,25.1542,25.1259,25.1259,21994.0
2023-11-07 12:30:00,26.64,26.68,26.6,26.67,39983.0,25.1259,25.1636,25.0881,25.1542,39983.0
2023-11-07 12:35:00,26.66,26.68,26.65,26.66,20296.0,25.1447,25.1636,25.1353,25.1447,20296.0
2023-11-07 12:40:00,26.67,26.67,26.65,26.67,14220.0,25.1542,25.1542,25.1353,25.1542,14220.0
2023-11-07 12:45:00,26.67,26.69,26.65,26.66,23753.0,25.1542,25.173,25.1353,25.1447,23753.0
2023-11-07 12:50:00,26.66,26.66,26.63,26.66,28518.0,25.1447,25.1447,25.1164,25.1447,28518.0
2023-11-07 12:55:00,26.66,26.69,26.65,26.68,18198.0,25.1447,25.173,25.1353,25.1636,18198.0
2023-11-07 13:00:00,26.69,26.71,26.67,26.7,37009.0,25.173,25.1919,25.1542,25.1824,37009.0
2023-11-07 13:05:00,26.7,26.7,26.68,26.7,23639.0,25.1824,25.1824,25.1636,25.1824,23639.0
2023-11-07 13:10:00,26.7,26.7,26.67,26.69,18942.0,25.1824,25.1824,25.1542,25.173,18942.0
2023-11-07 13:15:00,26.68,26.69,26.67,26.68,23568.0,25.1636,25.173,25.1542,25.1636,23568.0
2023-11-07 13:20:00,26.67,26.7,26.66,26.7,27757.0,25.1542,25.1824,25.1447,25.1824,27757.0
2023-11-07 13:25:00,26.7,26.7,26.67,26.68,22286.0,25.1824,25.1824,25.1542,25.1636,22286.0
2023-11-07 13:30:00,26.68,26.7,26.67,26.69,21956.0,25.1636,25.1824,25.1542,25.173,21956.0
2023-11-07 13:35:00,26.68,26.74,26.68,26.74,28605.0,25.1636,25.2202,25.1636,25.2202,28605.0
2023-11-07 13:40:00,26.73,26.73,26.71,26.72,29439.0,25.2107,25.2107,25.1919,25.2013,29439.0
2023-11-07 13:45:00,26.73,26.75,26.71,26.73,62649.0,25.2107,25.2296,25.1919,25.2107,62649.0
2023-11-07 13:50:00,26.72,26.75,26.72,26.75,29157.0,25.2013,25.2296,25.2013,25.2296,29157.0
2023-11-07 13:55:00,26.75,26.75,26.71,26.74,31798.0,25.2296,25.2296,25.1919,25.2202,31798.0
2023-11-07 14:00:00,26.73,26.77,26.73,26.76,58533.0,25.2107,25.2485,25.2107,25.239,58533.0
2023-11-07 14:05:00,26.76,26.76,26.74,26.75,20386.0,25.239,25.239,25.2202,25.2296,20386.0
2023-11-07 14:10:00,26.75,26.76,26.74,26.75,22919.0,25.2296,25.239,25.2202,25.2296,22919.0
2023-11-07 14:15:00,26.74,26.78,26.74,26.78,21482.0,25.2202,25.2579,25.2202,25.2579,21482.0
2023-11-07 14:20:00,26.78,26.79,26.77,26.79,12569.0,25.2579,25.2673,25.2485,25.2673,12569.0
2023-11-07 14:25:00,26.79,26.82,26.78,26.82,29067.0,25.2673,25.2956,25.2579,25.2956,29067.0
2023-11-07 14:30:00,26.82,26.84,26.81,26.84,37264.0,25.2956,25.3145,25.2862,25.3145,37264.0
2023-11-07 14:35:00,26.84,26.86,26.83,26.83,85864.0,25.3145,25.3334,25.3051,25.3051,85864.0
2023-11-07 14:40:00,26.84,26.84,26.78,26.79,53765.0,25.3145,25.3145,25.2579,25.2673,53765.0
2023-11-07 14:45:00,26.78,26.82,26.78,26.79,43890.0,25.2579,25.2956,25.2579,25.2673,43890.0
2023-11-07 14:50:00,26.8,26.82,26.79,26.8,29267.0,25.2768,25.2956,25.2673,25.2768,29267.0
2023-11-07 14:55:00,26.8,26.81,26.76,26.8,43575.0,25.2768,25.2862,25.239,25.2768,43575.0
2023-11-07 15:00:00,26.79,26.82,26.77,26.78,45286.0,25.2673,25.2956,25.2485,25.2579,45286.0
2023-11-07 15:05:00,26.78,26.79,26.76,26.78,25825.0,25.2579,25.2673,25.239,25.2579,25825.0
2023-11-07 15:10:00,26.78,26.81,26.77,26.8,44729.0,25.2579,25.2862,25.2485,25.2768,44729.0
2023-11-07 15:15:00,26.81,26.81,26.79,26.79,45219.0,25.2862,25.2862,25.2673,25.2673,45219.0
2023-11-07 15:20:00,26.8,26.81,26.77,26.8,40748.0,25.2768,25.2862,25.2485,25.2768,40748.0
2023-11-07 15:25:00,26.8,26.81,26.79,26.81,18872.0,25.2768,25.2862,25.2673,25.2862,18872.0
2023-11-07 15:30:00,26.81,26.82,26.8,26.82,62517.0,25.2862,25.2956,25.2768,25.2956,62517.0
2023-11-07 15:35:00,26.82,26.83,26.81,26.83,67493.0,25.2956,25.3051,25.2862,25.3051,67493.0
2023-11-07 15:40:00,26.83,26.83,26.79,26.79,153697.0,25.3051,25.3051,25.2673,25.2673,153697.0
2023-11-07 15:45:00,26.79,26.81,26.77,26.8,118865.0,25.2673,25.2862,25.2485,25.2768,118865.0
2023-11-07 15:50:00,26.8,26.81,26.78,26.8,282471.0,25.2768,25.2862,25.2579,25.2768,282471.0
2023-11-07 15:55:00,26.8,26.82,26.79,26.82,338241.0,25.2768,25.2956,25.2673,25.2956,338241.0
2023-11-08 09:30:00,26.56,26.58,26.42,26.48,217926.0,25.0504,25.0693,24.9184,24.975,217926.0
2023-11-08 09:35:00,26.49,26.68,26.44,26.68,143202.0,24.9844,25.1636,24.9372,25.1636,143202.0
2023-11-08 09:40:00,26.67,26.73,26.66,26.7,113876.0,25.1542,25.2107,25.1447,25.1824,113876.0
2023-11-08 09:45:00,26.69,26.7,26.56,26.58,82867.0,25.173,25.1824,25.0504,25.0693,82867.0
2023-11-08 09:50:00,26.58,26.78,26.56,26.78,132540.0,25.0693,25.2579,25.0504,25.2579,132540.0
2023-11-08 09:55:00,26.79,26.79,26.67,26.7,132220.0,25.2673,25.2673,25.1542,25.1824,132220.0
2023-11-08 10:00:00,26.69,26.72,26.56,26.57,83128.0,25.173,25.2013,25.0504,25.0598,83128.0
2023-11-08 10:05:00,26.56,26.64,26.53,26.63,136267.0,25.0504,25.1259,25.0221,25.1164,136267.0
2023-11-08 10:10:00,26.63,26.66,26.6,26.61,72363.0,25.1164,25.1447,25.0881,25.0976,72363.0
2023-11-08 10:15:00,26.62,26.62,26.56,26.59,64627.0,25.107,25.107,25.0504,25.0787,64627.0
2023-11-08 10:20:00,26.58,26.58,26.5,26.55,66114.0,25.0693,25.0693,24.9938,25.041,66114.0
2023-11-08 10:25:00,26.54,26.56,26.52,26.54,71001.0,25.0315,25.0504,25.0127,25.0315,71001.0
2023-11-08 10:30:00,26.55,26.58,26.51,26.55,85540.0,25.041,25.0693,25.0032,25.041,85540.0
2023-11-08 10:35:00,26.54,26.55,26.51,26.53,75281.0,25.0315,25.041,25.0032,25.0221,75281.0
2023-11-08 10:40:00,26.52,26.53,26.44,26.45,73863.0,25.0127,25.0221,24.9372,24.9467,73863.0
2023-11-08 10:45:00,26.45,26.5,26.4,26.5,170279.0,24.9467,24.9938,24.8995,24.9938,170279.0
2023-11-08 10:50:00,26.5,26.51,26.44,26.46,74550.0,24.9938,25.0032,24.9372,24.9561,74550.0
2023-11-08 10:55:00,26.46,26.48,26.45,26.45,62965.0,24.9561,24.975,24.9467,24.9467,62965.0
2023-11-08 11:00:00,26.46,26.46,26.41,26.43,47122.0,24.9561,24.9561,24.9089,24.9278,47122.0
2023-11-08 11:05:00,26.43,26.43,26.37,26.38,74750.0,24.9278,24.9278,24.8712,24.8806,74750.0
2023-11-08 11:10:00,26.39,26.5,26.38,26.5,33393.0,24.8901,24.9938,24.8806,24.9938,33393.0
2023-11-08 11:15:00,26.51,26.57,26.5,26.57,51435.0,25.0032,25.0598,24.9938,25.0598,51435.0
2023-11-08 11:20:00,26.57,26.57,26.53,26.54,41247.0,25.0598,25.0598,25.0221,25.0315,41247.0
2023-11-08 11:25:00,26.53,26.6,26.53,26.59,33245.0,25.0221,25.0881,25.0221,25.0787,33245.0
2023-11-08 11:30:00,26.59,26.61,26.56,26.59,58761.0,25.0787,25.0976,25.0504,25.0787,58761.0
2023-11-08 11:35:00,26.58,26.59,26.55,26.57,31453.0,25.0693,25.0787,25.041,25.0598,31453.0
2023-11-08 11:40:00,26.56,26.59,26.56,26.58,22752.0,25.0504,25.0787,25.0504,25.0693,22752.0
2023-11-08 11:45:00,26.58,26.61,26.57,26.6,29825.0,25.0693,25.0976,25.0598,25.0881,29825.0
2023-11-08 11:50:00,26.6,26.6,26.53,26.54,32604.0,25.0881,25.0881,25.0221,25.0315,32604.0
2023-11-08 11:55:00,26.53,26.55,26.51,26.53,37357.0,25.0221,25.041,25.0032,25.0221,37357.0
2023-11-08 12:00:00,26.52,26.53,26.46,26.47,35845.0,25.0127,25.0221,24.9561,24.9655,35845.0
2023-11-08 12:05:00,26.46,26.5,26.44,26.46,42068.0,24.9561,24.9938,24.9372,24.9561,42068.0
2023-11-08 12:10:00,26.46,26.48,26.45,26.47,14890.0,24.9561,24.975,24.9467,24.9655,14890.0
2023-11-08 12:15:00,26.46,26.49,26.46,26.46,20957.0,24.9561,24.9844,24.9561,24.9561,20957.0
2023-11-08 12:20:00,26.46,26.48,26.43,26.44,30379.0,24.9561,24.975,24.9278,24.9372,30379.0
2023-11-08 12:25:00,26.43,26.44,26.42,26.43,19899.0,24.9278,24.9372,24.9184,24.9278,19899.0
2023-11-08 12:30:00,26.43,26.46,26.41,26.45,80995.0,24.9278,24.9561,24.9089,24.9467,80995.0
2023-11-08 12:35:00,26.45,26.47,26.42,26.46,24722.0,24.9467,24.9655,24.9184,24.9561,24722.0
2023-11-08 12:40:00,26.46,26.48,26.44,26.48,42109.0,24.9561,24.975,24.9372,24.975,42109.0
2023-11-08 12:45:00,26.48,26.51,26.47,26.49,42680.0,24.975,25.0032,24.9655,24.9844,42680.0
2023-11-08 12:50:00,26.48,26.48,26.44,26.45,21164.0,24.975,24.975,24.9372,24.9467,21164.0
2023-11-08 12:55:00,26.44,26.44,26.42,26.43,43560.0,24.9372,24.9372,24.9184,24.9278,43560.0
2023-11-08 13:00:00,26.42,26.46,26.4,26.45,39003.0,24.9184,24.9561,24.8995,24.9467,39003.0
2023-11-08 13:05:00,26.46,26.48,26.44,26.45,19116.0,24.9561,24.975,24.9372,24.9467,19116.0
2023-11-08 13:10:00,26.45,26.45,26.42,26.43,21663.0,24.9467,24.9467,24.9184,24.9278,21663.0
2023-11-08 13:15:00,26.43,26.43,26.4,26.41,14522.0,24.9278,24.9278,24.8995,24.9089,14522.0
2023-11-08 13:20:00,26.41,26.46,26.39,26.45,45157.0,24.9089,24.9561,24.8901,24.9467,45157.0
2023-11-08 13:25:00,26.45,26.48,26.43,26.48,22509.0,24.9467,24.975,24.9278,24.975,22509.0
2023-11-08 13:30:00,26.48,26.48,26.46,26.47,21742.0,24.975,24.975,24.9561,24.9655,21742.0
2023-11-08 13:35:00,26.47,26.49,26.46,26.46,28612.0,24.9655,24.9844,24.9561,24.9561,28612.0
2023-11-08 13:40:00,26.46,26.47,26.45,26.46,25690.0,24.9561,24.9655,24.9467,24.9561,25690.0
2023-11-08 13:45:00,26.46,26.48,26.44,26.48,30951.0,24.9561,24.975,24.9372,24.975,30951.0
2023-11-08 13:50:00,26.48,26.48,26.45,26.46,26802.0,24.975,24.975,24.9467,24.9561,26802.0
2023-11-08 13:55:00,26.46,26.47,26.44,26.47,27263.0,24.9561,24.9655,24.9372,24.9655,27263.0
2023-11-08 14:00:00,26.46,26.47,26.43,26.44,23631.0,24.9561,24.9655,24.9278,24.9372,23631.0
2023-11-08 14:05:00,26.45,26.47,26.44,26.46,36722.0,24.9467,24.9655,24.9372,24.9561,36722.0
2023-11-08 14:10:00,26.45,26.46,26.43,26.45,19424.0,24.9467,24.9561,24.9278,24.9467,19424.0
2023-11-08 14:15:00,26.45,26.45,26.44,26.44,9084.0,24.9467,24.9467,24.9372,24.9372,9084.0
2023-11-08 14:20:00,26.45,26.45,26.44,26.45,17470.0,24.9467,24.9467,24.9372,24.9467,17470.0
2023-11-08 14:25:00,26.44,26.46,26.43,26.46,43603.0,24.9372,24.9561,24.9278,24.9561,43603.0
2023-11-08 14:30:00,26.45,26.46,26.39,26.39,70722.0,24.9467,24.9561,24.8901,24.8901,70722.0
2023-11-08 14:35:00,26.39,26.42,26.39,26.42,61777.0,24.8901,24.9184,24.8901,24.9184,61777.0
2023-11-08 14:40:00,26.42,26.44,26.41,26.44,43105.0,24.9184,24.9372,24.9089,24.9372,43105.0
2023-11-08 14:45:00,26.44,26.45,26.43,26.45,27378.0,24.9372,24.9467,24.9278,24.9467,27378.0
2023-11-08 14:50:00,26.45,26.45,26.43,26.44,20478.0,24.9467,24.9467,24.9278,24.9372,20478.0
2023-11-08 14:55:00,26.45,26.45,26.42,26.43,29246.0,24.9467,24.9467,24.9184,24.9278,29246.0
2023-11-08 15:00:00,26.43,26.46,26.42,26.46,27728.0,24.9278,24.9561,24.9184,24.9561,27728.0
2023-11-08 15:05:00,26.46,26.48,26.45,26.46,40819.0,24.9561,24.975,24.9467,24.9561,40819.0
2023-11-08 15:10:00,26.47,26.49,26.46,26.49,29533.0,24.9655,24.9844,24.9561,24.9844,29533.0
2023-11-08 15:15:00,26.49,26.49,26.44,26.45,66190.0,24.9844,24.9844,24.9372,24.9467,66190.0
2023-11-08 15:20:00,26.45,26.46,26.43,26.46,33348.0,24.9467,24.9561,24.9278,24.9561,33348.0
2023-11-08 15:25:00,26.46,26.46,26.44,26.46,59607.0,24.9561,24.9561,24.9372,24.9561,59607.0
2023-11-08 15:30:00,26.46,26.46,26.44,26.45,51750.0,24.9561,24.9561,24.9372,24.9467,51750.0
2023-11-08 15:35:00,26.45,26.49,26.44,26.48,70785.0,24.9467,24.9844,24.9372,24.975,70785.0
2023-11-08 15:40:00,26.49,26.5,26.47,26.48,97547.0,24.9844,24.9938,24.9655,24.975,97547.0
2023-11-08 15:45:00,26.47,26.49,26.45,26.46,125163.0,24.9655,24.9844,24.9467,24.9561,125163.0
2023-11-08 15:50:00,26.47,26.47,26.44,26.45,124463.0,24.9655,24.9655,24.9372,24.9467,124463.0
2023-11-08 15:55:00,26.45,26.46,26.44,26.45,270944.0,24.9467,24.9561,24.9372,24.9467,270944.0
2023-11-09 09:30:00,26.26,26.29,26.05,26.12,273412.0,24.7675,24.7958,24.5694,24.6354,273412.0
2023-11-09 09:35:00,26.11,26.28,26.09,26.26,105163.0,24.626,24.7863,24.6071,24.7675,105163.0
2023-11-09 09:40:00,26.25,26.35,26.18,26.34,138317.0,24.758,24.8523,24.692,24.8429,138317.0
2023-11-09 09:45:00,26.33,26.34,26.23,26.28,73372.0,24.8335,24.8429,24.7392,24.7863,73372.0
2023-11-09 09:50:00,26.28,26.33,26.23,26.27,70178.0,24.7863,24.8335,24.7392,24.7769,70178.0
2023-11-09 09:55:00,26.27,26.3,26.24,26.26,86325.0,24.7769,24.8052,24.7486,24.7675,86325.0
2023-11-09 10:00:00,26.26,26.27,26.17,26.2,112523.0,24.7675,24.7769,24.6826,24.7109,112523.0
2023-11-09 10:05:00,26.19,26.2,26.13,26.15,73047.0,24.7014,24.7109,24.6448,24.6637,73047.0
2023-11-09 10:10:00,26.14,26.17,26.11,26.15,80713.0,24.6543,24.6826,24.626,24.6637,80713.0
2023-11-09 10:15:00,26.15,26.22,26.15,26.16,74505.0,24.6637,24.7297,24.6637,24.6731,74505.0
2023-11-09 10:20:00,26.16,26.18,26.12,26.13,42398.0,24.6731,24.692,24.6354,24.6448,42398.0
2023-11-09 10:25:00,26.14,26.14,26.1,26.12,51652.0,24.6543,24.6543,24.6165,24.6354,51652.0
2023-11-09 10:30:00,26.12,26.12,26.06,26.09,139645.0,24.6354,24.6354,24.5788,24.6071,139645.0
2023-11-09 10:35:00,26.08,26.09,26.05,26.06,44428.0,24.5977,24.6071,24.5694,24.5788,44428.0
2023-11-09 10:40:00,26.06,26.07,26.01,26.03,92630.0,24.5788,24.5883,24.5317,24.5505,92630.0
2023-11-09 10:45:00,26.02,26.04,25.98,26.0,137762.0,24.5411,24.56,24.5034,24.5222,137762.0
2023-11-09 10:50:00,26.0,26.06,26.0,26.02,68176.0,24.5222,24.5788,24.5222,24.5411,68176.0
2023-11-09 10:55:00,26.01,26.04,26.0,26.01,54972.0,24.5317,24.56,24.5222,24.5317,54972.0
2023-11-09 11:00:00,26.01,26.01,25.95,25.96,51069.0,24.5317,24.5317,24.4751,24.4845,51069.0
2023-11-09 11:05:00,25.97,26.0,25.93,25.96,127360.0,24.4939,24.5222,24.4562,24.4845,127360.0
2023-11-09 11:10:00,25.96,26.01,25.96,26.01,55046.0,24.4845,24.5317,24.4845,24.5317,55046.0
2023-11-09 11:15:00,26.0,26.02,25.99,26.01,42117.0,24.5222,24.5411,24.5128,24.5317,42117.0
2023-11-09 11:20:00,26.01,26.02,25.97,25.98,53458.0,24.5317,24.5411,24.4939,24.5034,53458.0
2023-11-09 11:25:00,25.97,25.99,25.96,25.96,51496.0,24.4939,24.5128,24.4845,24.4845,51496.0
2023-11-09 11:30:00,25.96,25.96,25.92,25.94,124766.0,24.4845,24.4845,24.4468,24.4656,124766.0
2023-11-09 11:35:00,25.94,25.98,25.9,25.98,111842.0,24.4656,24.5034,24.4279,24.5034,111842.0
2023-11-09 11:40:00,25.97,25.98,25.93,25.95,54386.0,24.4939,24.5034,24.4562,24.4751,54386.0
2023-11-09 11:45:00,25.95,25.97,25.94,25.95,58803.0,24.4751,24.4939,24.4656,24.4751,58803.0
2023-11-09 11:50:00,25.95,25.96,25.91,25.93,52518.0,24.4751,24.4845,24.4373,24.4562,52518.0
2023-11-09 11:55:00,25.93,25.93,25.89,25.91,66248.0,24.4562,24.4562,24.4185,24.4373,66248.0
2023-11-09 12:00:00,25.91,25.93,25.89,25.92,47998.0,24.4373,24.4562,24.4185,24.4468,47998.0
2023-11-09 12:05:00,25.92,25.92,25.9,25.92,31615.0,24.4468,24.4468,24.4279,24.4468,31615.0
2023-11-09 12:10:00,25.91,25.92,25.85,25.86,58523.0,24.4373,24.4468,24.3808,24.3902,58523.0
2023-11-09 12:15:00,25.86,25.87,25.82,25.83,44434.0,24.3902,24.3996,24.3525,24.3619,44434.0
2023-11-09 12:20:00,25.83,25.87,25.83,25.84,38395.0,24.3619,24.3996,24.3619,24.3713,38395.0
2023-11-09 12:25:00,25.84,25.85,25.8,25.81,49002.0,24.3713,24.3808,24.3336,24.343,49002.0
2023-11-09 12:30:00,25.82,25.83,25.79,25.81,72115.0,24.3525,24.3619,24.3242,24.343,72115.0
2023-11-09 12:35:00,25.81,25.83,25.81,25.82,19927.0,24.343,24.3619,24.343,24.3525,19927.0
2023-11-09 12:40:00,25.81,25.84,25.8,25.83,67692.0,24.343,24.3713,24.3336,24.3619,67692.0
2023-11-09 12:45:00,25.83,25.92,25.83,25.91,37744.0,24.3619,24.4468,24.3619,24.4373,37744.0
2023-11-09 12:50:00,25.92,25.97,25.91,25.95,31444.0,24.4468,24.4939,24.4373,24.4751,31444.0
2023-11-09 12:55:00,25.95,25.98,25.95,25.97,36849.0,24.4751,24.5034,24.4751,24.4939,36849.0
2023-11-09 13:00:00,25.97,25.98,25.82,25.84,91097.0,24.4939,24.5034,24.3525,24.3713,91097.0
2023-11-09 13:05:00,25.83,25.87,25.76,25.77,102485.0,24.3619,24.3996,24.2959,24.3053,102485.0
2023-11-09 13:10:00,25.77,25.9,25.77,25.89,59867.0,24.3053,24.4279,24.3053,24.4185,59867.0
2023-11-09 13:15:00,25.89,25.89,25.84,25.84,43929.0,24.4185,24.4185,24.3713,24.3713,43929.0
2023-11-09 13:20:00,25.84,25.88,25.83,25.87,35281.0,24.3713,24.4091,24.3619,24.3996,35281.0
2023-11-09 13:25:00,25.87,25.88,25.85,25.87,21935.0,24.3996,24.4091,24.3808,24.3996,21935.0
2023-11-09 13:30:00,25.87,25.88,25.84,25.86,22225.0,24.3996,24.4091,24.3713,24.3902,22225.0
2023-11-09 13:35:00,25.86,25.88,25.85,25.85,20360.0,24.3902,24.4091,24.3808,24.3808,20360.0
2023-11-09 13:40:00,25.85,25.85,25.8,25.82,25335.0,24.3808,24.3808,24.3336,24.3525,25335.0
2023-11-09 13:45:00,25.82,25.85,25.81,25.84,28752.0,24.3525,24.3808,24.343,24.3713,28752.0
2023-11-09 13:50:00,25.85,25.86,25.82,25.82,24908.0,24.3808,24.3902,24.3525,24.3525,24908.0
2023-11-09 13:55:00,25.82,25.84,25.79,25.81,37787.0,24.3525,24.3713,24.3242,24.343,37787.0
2023-11-09 14:00:00,25.81,25.81,25.74,25.74,55279.0,24.343,24.343,24.277,24.277,55279.0
2023-11-09 14:05:00,25.74,25.78,25.71,25.78,40472.0,24.277,24.3147,24.2487,24.3147,40472.0
2023-11-09 14:10:00,25.77,25.78,25.74,25.75,29179.0,24.3053,24.3147,24.277,24.2864,29179.0
2023-11-09 14:15:00,25.75,25.76,25.72,25.74,72623.0,24.2864,24.2959,24.2581,24.277,72623.0
2023-11-09 14:20:00,25.74,25.8,25.74,25.79,65144.0,24.277,24.3336,24.277,24.3242,65144.0
2023-11-09 14:25:00,25.8,25.81,25.76,25.78,46592.0,24.3336,24.343,24.2959,24.3147,46592.0
2023-11-09 14:30:00,25.78,25.8,25.77,25.78,18712.0,24.3147,24.3336,24.3053,24.3147,18712.0
2023-11-09 14:35:00,25.77,25.78,25.7,25.72,93926.0,24.3053,24.3147,24.2393,24.2581,93926.0
2023-11-09 14:40:00,25.72,25.73,25.68,25.69,34544.0,24.2581,24.2676,24.2204,24.2299,34544.0
2023-11-09 14:45:00,25.7,25.73,25.69,25.71,52148.0,24.2393,24.2676,24.2299,24.2487,52148.0
2023-11-09 14:50:00,25.71,25.71,25.67,25.68,22614.0,24.2487,24.2487,24.211,24.2204,22614.0
2023-11-09 14:55:00,25.67,25.7,25.66,25.7,68644.0,24.211,24.2393,24.2016,24.2393,68644.0
2023-11-09 15:00:00,25.7,25.71,25.67,25.68,81236.0,24.2393,24.2487,24.211,24.2204,81236.0
2023-11-09 15:05:00,25.69,25.7,25.67,25.67,43709.0,24.2299,24.2393,24.211,24.211,43709.0
2023-11-09 15:10:00,25.68,25.7,25.66,25.7,61409.0,24.2204,24.2393,24.2016,24.2393,61409.0
2023-11-09 15:15:00,25.7,25.7,25.67,25.67,29839.0,24.2393,24.2393,24.211,24.211,29839.0
2023-11-09 15:20:00,25.68,25.7,25.64,25.67,62816.0,24.2204,24.2393,24.1827,24.211,62816.0
2023-11-09 15:25:00,25.67,25.7,25.66,25.69,45378.0,24.211,24.2393,24.2016,24.2299,45378.0
2023-11-09 15:30:00,25.69,25.69,25.66,25.68,62599.0,24.2299,24.2299,24.2016,24.2204,62599.0
2023-11-09 15:35:00,25.67,25.68,25.65,25.67,100238.0,24.211,24.2204,24.1921,24.211,100238.0
2023-11-09 15:40:00,25.68,25.69,25.66,25.68,74172.0,24.2204,24.2299,24.2016,24.2204,74172.0
2023-11-09 15:45:00,25.68,25.69,25.67,25.68,136680.0,24.2204,24.2299,24.211,24.2204,136680.0
2023-11-09 15:50:00,25.68,25.72,25.68,25.71,175579.0,24.2204,24.2581,24.2204,24.2487,175579.0
2023-11-09 15:55:00,25.7,25.76,25.7,25.75,516824.0,24.2393,24.2959,24.2393,24.2864,516824.0
2023-11-10 09:30:00,25.65,25.7,25.46,25.47,207085.0,24.1921,24.2393,24.0129,24.0224,207085.0
2023-11-10 09:35:00,25.47,25.68,25.45,25.68,67089.0,24.0224,24.2204,24.0035,24.2204,67089.0
2023-11-10 09:40:00,25.68,25.69,25.53,25.59,79111.0,24.2204,24.2299,24.0789,24.1355,79111.0
2023-11-10 09:45:00,25.58,25.65,25.5,25.57,97521.0,24.1261,24.1921,24.0507,24.1167,97521.0
2023-11-10 09:50:00,25.57,25.6,25.5,25.54,59789.0,24.1167,24.145,24.0507,24.0884,59789.0
2023-11-10 09:55:00,25.54,25.54,25.47,25.49,109639.0,24.0884,24.0884,24.0224,24.0412,109639.0
2023-11-10 10:00:00,25.49,25.49,25.41,25.43,110167.0,24.0412,24.0412,23.9658,23.9846,110167.0
2023-11-10 10:05:00,25.43,25.51,25.4,25.47,125751.0,23.9846,24.0601,23.9563,24.0224,125751.0
2023-11-10 10:10:00,25.46,25.54,25.46,25.52,82586.0,24.0129,24.0884,24.0129,24.0695,82586.0
2023-11-10 10:15:00,25.52,25.54,25.48,25.51,92501.0,24.0695,24.0884,24.0318,24.0601,92501.0
2023-11-10 10:20:00,25.51,25.51,25.47,25.48,48761.0,24.0601,24.0601,24.0224,24.0318,48761.0
2023-11-10 10:25:00,25.47,25.47,25.4,25.42,133116.0,24.0224,24.0224,23.9563,23.9752,133116.0
2023-11-10 10:30:00,25.42,25.47,25.4,25.43,85239.0,23.9752,24.0224,23.9563,23.9846,85239.0
2023-11-10 10:35:00,25.44,25.45,25.4,25.4,46778.0,23.9941,24.0035,23.9563,23.9563,46778.0
2023-11-10 10:40:00,25.4,25.43,25.39,25.42,47197.0,23.9563,23.9846,23.9469,23.9752,47197.0
2023-11-10 10:45:00,25.42,25.46,25.41,25.43,54563.0,23.9752,24.0129,23.9658,23.9846,54563.0
2023-11-10 10:50:00,25.44,25.44,25.38,25.39,124938.0,23.9941,23.9941,23.9375,23.9469,124938.0
2023-11-10 10:55:00,25.39,25.4,25.37,25.39,115413.0,23.9469,23.9563,23.928,23.9469,115413.0
2023-11-10 11:00:00,25.39,25.42,25.38,25.4,87920.0,23.9469,23.9752,23.9375,23.9563,87920.0
2023-11-10 11:05:00,25.4,25.44,25.39,25.4,36348.0,23.9563,23.9941,23.9469,23.9563,36348.0
2023-11-10 11:10:00,25.39,25.44,25.39,25.43,79319.0,23.9469,23.9941,23.9469,23.9846,79319.0
2023-11-10 11:15:00,25.44,25.51,25.43,25.5,71826.0,23.9941,24.0601,23.9846,24.0507,71826.0
2023-11-10 11:20:00,25.5,25.5,25.45,25.47,153069.0,24.0507,24.0507,24.0035,24.0224,153069.0
2023-11-10 11:25:00,25.47,25.47,25.43,25.46,60801.0,24.0224,24.0224,23.9846,24.0129,60801.0
2023-11-10 11:30:00,25.46,25.48,25.43,25.45,47582.0,24.0129,24.0318,23.9846,24.0035,47582.0
2023-11-10 11:35:00,25.44,25.47,25.42,25.44,73094.0,23.9941,24.0224,23.9752,23.9941,73094.0
2023-11-10 11:40:00,25.45,25.5,25.43,25.48,146708.0,24.0035,24.0507,23.9846,24.0318,146708.0
2023-11-10 11:45:00,25.48,25.51,25.47,25.5,70795.0,24.0318,24.0601,24.0224,24.0507,70795.0
2023-11-10 11:50:00,25.5,25.53,25.48,25.53,46770.0,24.0507,24.0789,24.0318,24.0789,46770.0
2023-11-10 11:55:00,25.53,25.55,25.52,25.55,80796.0,24.0789,24.0978,24.0695,24.0978,80796.0
2023-11-10 12:00:00,25.55,25.59,25.52,25.54,83106.0,24.0978,24.1355,24.0695,24.0884,83106.0
2023-11-10 12:05:00,25.53,25.56,25.52,25.55,76060.0,24.0789,24.1072,24.0695,24.0978,76060.0
2023-11-10 12:10:00,25.56,25.58,25.52,25.53,119632.0,24.1072,24.1261,24.0695,24.0789,119632.0
2023-11-10 12:15:00,25.53,25.58,25.52,25.57,92405.0,24.0789,24.1261,24.0695,24.1167,92405.0
2023-11-10 12:20:00,25.57,25.58,25.55,25.56,55732.0,24.1167,24.1261,24.0978,24.1072,55732.0
2023-11-10 12:25:00,25.56,25.6,25.55,25.59,30184.0,24.1072,24.145,24.0978,24.1355,30184.0
2023-11-10 12:30:00,25.59,25.63,25.57,25.63,65808.0,24.1355,24.1733,24.1167,24.1733,65808.0
2023-11-10 12:35:00,25.64,25.65,25.6,25.63,35201.0,24.1827,24.1921,24.145,24.1733,35201.0
2023-11-10 12:40:00,25.63,25.63,25.61,25.63,20923.0,24.1733,24.1733,24.1544,24.1733,20923.0
2023-11-10 12:45:00,25.63,25.65,25.62,25.64,32826.0,24.1733,24.1921,24.1638,24.1827,32826.0
2023-11-10 12:50:00,25.64,25.66,25.63,25.66,34027.0,24.1827,24.2016,24.1733,24.2016,34027.0
2023-11-10 12:55:00,25.66,25.67,25.65,25.67,33220.0,24.2016,24.211,24.1921,24.211,33220.0
2023-11-10 13:00:00,25.67,25.69,25.66,25.68,30945.0,24.211,24.2299,24.2016,24.2204,30945.0
2023-11-10 13:05:00,25.68,25.69,25.67,25.68,22767.0,24.2204,24.2299,24.211,24.2204,22767.0
2023-11-10 13:10:00,25.68,25.69,25.66,25.69,54735.0,24.2204,24.2299,24.2016,24.2299,54735.0
2023-11-10 13:15:00,25.68,25.7,25.67,25.7,23258.0,24.2204,24.2393,24.211,24.2393,23258.0
2023-11-10 13:20:00,25.7,25.73,25.7,25.71,22261.0,24.2393,24.2676,24.2393,24.2487,22261.0
2023-11-10 13:25:00,25.71,25.74,25.7,25.7,23033.0,24.2487,24.277,24.2393,24.2393,23033.0
2023-11-10 13:30:00,25.7,25.72,25.67,25.68,19078.0,24.2393,24.2581,24.211,24.2204,19078.0
2023-11-10 13:35:00,25.68,25.71,25.67,25.7,31450.0,24.2204,24.2487,24.211,24.2393,31450.0
2023-11-10 13:40:00,25.69,25.72,25.69,25.7,35869.0,24.2299,24.2581,24.2299,24.2393,35869.0
2023-11-10 13:45:00,25.71,25.73,25.7,25.73,26543.0,24.2487,24.2676,24.2393,24.2676,26543.0
2023-11-10 13:50:00,25.73,25.73,25.7,25.71,26193.0,24.2676,24.2676,24.2393,24.2487,26193.0
2023-11-10 13:55:00,25.71,25.73,25.7,25.73,27211.0,24.2487,24.2676,24.2393,24.2676,27211.0
2023-11-10 14:00:00,25.74,25.74,25.72,25.73,21484.0,24.277,24.277,24.2581,24.2676,21484.0
2023-11-10 14:05:00,25.73,25.76,25.73,25.76,36404.0,24.2676,24.2959,24.2676,24.2959,36404.0
2023-11-10 14:10:00,25.76,25.77,25.75,25.76,88455.0,24.2959,24.3053,24.2864,24.2959,88455.0
2023-11-10 14:15:00,25.76,25.76,25.73,25.74,16896.0,24.2959,24.2959,24.2676,24.277,16896.0
2023-11-10 14:20:00,25.73,25.75,25.72,25.74,44842.0,24.2676,24.2864,24.2581,24.277,44842.0
2023-11-10 14:25:00,25.74,25.74,25.71,25.73,8390.0,24.277,24.277,24.2487,24.2676,8390.0
2023-11-10 14:30:00,25.72,25.74,25.71,25.71,23391.0,24.2581,24.277,24.2487,24.2487,23391.0
2023-11-10 14:35:00,25.72,25.73,25.71,25.71,56936.0,24.2581,24.2676,24.2487,24.2487,56936.0
2023-11-10 14:40:00,25.71,25.75,25.71,25.75,50004.0,24.2487,24.2864,24.2487,24.2864,50004.0
2023-11-10 14:45:00,25.75,25.75,25.71,25.73,42296.0,24.2864,24.2864,24.2487,24.2676,42296.0
2023-11-10 14:50:00,25.72,25.73,25.7,25.7,36330.0,24.2581,24.2676,24.2393,24.2393,36330.0
2023-11-10 14:55:00,25.7,25.7,25.67,25.67,54424.0,24.2393,24.2393,24.211,24.211,54424.0
2023-11-10 15:00:00,25.67,25.7,25.67,25.69,68546.0,24.211,24.2393,24.211,24.2299,68546.0
2023-11-10 15:05:00,25.69,25.7,25.67,25.7,40217.0,24.2299,24.2393,24.211,24.2393,40217.0
2023-11-10 15:10:00,25.7,25.7,25.67,25.69,64698.0,24.2393,24.2393,24.211,24.2299,64698.0
2023-11-10 15:15:00,25.69,25.72,25.67,25.71,52181.0,24.2299,24.2581,24.211,24.2487,52181.0
2023-11-10 15:20:00,25.71,25.73,25.69,25.72,75273.0,24.2487,24.2676,24.2299,24.2581,75273.0
2023-11-10 15:25:00,25.72,25.75,25.71,25.74,78802.0,24.2581,24.2864,24.2487,24.277,78802.0
2023-11-10 15:30:00,25.74,25.75,25.72,25.75,61955.0,24.277,24.2864,24.2581,24.2864,61955.0
2023-11-10 15:35:00,25.75,25.79,25.74,25.78,127361.0,24.2864,24.3242,24.277,24.3147,127361.0
2023-11-10 15:40:00,25.77,25.79,25.77,25.79,78942.0,24.3053,24.3242,24.3053,24.3242,78942.0
2023-11-10 15:45:00,25.78,25.81,25.78,25.8,126587.0,24.3147,24.343,24.3147,24.3336,126587.0
2023-11-10 15:50:00,25.8,25.82,25.75,25.76,268049.0,24.3336,24.3525,24.2864,24.2959,268049.0
2023-11-10 15:55:00,25.76,25.77,25.74,25.75,389693.0,24.2959,24.3053,24.277,24.2864,389693.0
2023-11-13 09:30:00,25.97,26.02,25.75,25.75,320895.0,24.4939,24.5411,24.2864,24.2864,320895.0
2023-11-13 09:35:00,25.77,25.77,25.59,25.76,141370.0,24.3053,24.3053,24.1355,24.2959,141370.0
2023-11-13 09:40:00,25.76,25.81,25.7,25.8,102420.0,24.2959,24.343,24.2393,24.3336,102420.0
2023-11-13 09:45:00,25.8,25.83,25.68,25.69,99542.0,24.3336,24.3619,24.2204,24.2299,99542.0
2023-11-13 09:50:00,25.69,25.77,25.65,25.67,114041.0,24.2299,24.3053,24.1921,24.211,114041.0
2023-11-13 09:55:00,25.66,25.66,25.59,25.62,83966.0,24.2016,24.2016,24.1355,24.1638,83966.0
2023-11-13 10:00:00,25.63,25.63,25.55,25.57,61228.0,24.1733,24.1733,24.0978,24.1167,61228.0
2023-11-13 10:05:00,25.58,25.58,25.55,25.56,86505.0,24.1261,24.1261,24.0978,24.1072,86505.0
2023-11-13 10:10:00,25.56,25.58,25.54,25.58,52331.0,24.1072,24.1261,24.0884,24.1261,52331.0
2023-11-13 10:15:00,25.58,25.7,25.57,25.7,73042.0,24.1261,24.2393,24.1167,24.2393,73042.0
2023-11-13 10:20:00,25.69,25.71,25.63,25.63,58879.0,24.2299,24.2487,24.1733,24.1733,58879.0
2023-11-13 10:25:00,25.63,25.74,25.63,25.69,77599.0,24.1733,24.277,24.1733,24.2299,77599.0
2023-11-13 10:30:00,25.69,25.72,25.67,25.71,100760.0,24.2299,24.2581,24.211,24.2487,100760.0
2023-11-13 10:35:00,25.71,25.74,25.68,25.7,59358.0,24.2487,24.277,24.2204,24.2393,59358.0
2023-11-13 10:40:00,25.71,25.74,25.69,25.71,88000.0,24.2487,24.277,24.2299,24.2487,88000.0
2023-11-13 10:45:00,25.71,25.74,25.69,25.73,110248.0,24.2487,24.277,24.2299,24.2676,110248.0
2023-11-13 10:50:00,25.73,25.87,25.73,25.85,125009.0,24.2676,24.3996,24.2676,24.3808,125009.0
2023-11-13 10:55:00,25.85,25.85,25.81,25.84,120014.0,24.3808,24.3808,24.343,24.3713,120014.0
2023-11-13 11:00:00,25.84,25.84,25.81,25.82,89496.0,24.3713,24.3713,24.343,24.3525,89496.0
2023-11-13 11:05:00,25.82,25.88,25.81,25.85,169765.0,24.3525,24.4091,24.343,24.3808,169765.0
2023-11-13 11:10:00,25.86,25.92,25.85,25.92,84971.0,24.3902,24.4468,24.3808,24.4468,84971.0
2023-11-13 11:15:00,25.92,25.92,25.88,25.91,87263.0,24.4468,24.4468,24.4091,24.4373,87263.0
2023-11-13 11:20:00,25.9,25.93,25.89,25.92,72187.0,24.4279,24.4562,24.4185,24.4468,72187.0
2023-11-13 11:25:00,25.93,25.95,25.91,25.93,84676.0,24.4562,24.4751,24.4373,24.4562,84676.0
2023-11-13 11:30:00,25.93,25.94,25.9,25.93,45979.0,24.4562,24.4656,24.4279,24.4562,45979.0
2023-11-13 11:35:00,25.94,25.95,25.91,25.93,57776.0,24.4656,24.4751,24.4373,24.4562,57776.0
2023-11-13 11:40:00,25.93,26.0,25.92,25.99,87419.0,24.4562,24.5222,24.4468,24.5128,87419.0
2023-11-13 11:45:00,26.0,26.03,25.98,26.01,149042.0,24.5222,24.5505,24.5034,24.5317,149042.0
2023-11-13 11:50:00,26.01,26.01,25.95,25.96,59370.0,24.5317,24.5317,24.4751,24.4845,59370.0
2023-11-13 11:55:00,25.96,25.97,25.94,25.95,64301.0,24.4845,24.4939,24.4656,24.4751,64301.0
2023-11-13 12:00:00,25.96,25.96,25.93,25.94,47984.0,24.4845,24.4845,24.4562,24.4656,47984.0
2023-11-13 12:05:00,25.94,25.96,25.91,25.93,60422.0,24.4656,24.4845,24.4373,24.4562,60422.0
2023-11-13 12:10:00,25.94,25.96,25.9,25.93,69595.0,24.4656,24.4845,24.4279,24.4562,69595.0
2023-11-13 12:15:00,25.93,25.95,25.89,25.9,61940.0,24.4562,24.4751,24.4185,24.4279,61940.0
2023-11-13 12:20:00,25.9,25.91,25.88,25.9,49696.0,24.4279,24.4373,24.4091,24.4279,49696.0
2023-11-13 12:25:00,25.89,25.91,25.88,25.89,84093.0,24.4185,24.4373,24.4091,24.4185,84093.0
2023-11-13 12:30:00,25.89,25.89,25.85,25.87,64381.0,24.4185,24.4185,24.3808,24.3996,64381.0
2023-11-13 12:35:00,25.87,25.87,25.84,25.84,90075.0,24.3996,24.3996,24.3713,24.3713,90075.0
2023-11-13 12:40:00,25.85,25.85,25.79,25.8,85384.0,24.3808,24.3808,24.3242,24.3336,85384.0
2023-11-13 12:45:00,25.8,25.8,25.76,25.77,40123.0,24.3336,24.3336,24.2959,24.3053,40123.0
2023-11-13 12:50:00,25.76,25.76,25.71,25.73,113203.0,24.2959,24.2959,24.2487,24.2676,113203.0
2023-11-13 12:55:00,25.72,25.76,25.71,25.75,62239.0,24.2581,24.2959,24.2487,24.2864,62239.0
2023-11-13 13:00:00,25.75,25.77,25.72,25.76,149293.0,24.2864,24.3053,24.2581,24.2959,149293.0
2023-11-13 13:05:00,25.76,25.76,25.72,25.74,51278.0,24.2959,24.2959,24.2581,24.277,51278.0
2023-11-13 13:10:00,25.74,25.78,25.7,25.77,119441.0,24.277,24.3147,24.2393,24.3053,119441.0
2023-11-13 13:15:00,25.78,25.8,25.76,25.8,62581.0,24.3147,24.3336,24.2959,24.3336,62581.0
2023-11-13 13:20:00,25.79,25.8,25.77,25.77,34486.0,24.3242,24.3336,24.3053,24.3053,34486.0
2023-11-13 13:25:00,25.77,25.79,25.76,25.78,50420.0,24.3053,24.3242,24.2959,24.3147,50420.0
2023-11-13 13:30:00,25.78,25.78,25.73,25.74,73272.0,24.3147,24.3147,24.2676,24.277,73272.0
2023-11-13 13:35:00,25.74,25.78,25.72,25.78,92015.0,24.277,24.3147,24.2581,24.3147,92015.0
2023-11-13 13:40:00,25.78,25.83,25.77,25.83,55350.0,24.3147,24.3619,24.3053,24.3619,55350.0
2023-11-13 13:45:00,25.82,25.85,25.82,25.84,39233.0,24.3525,24.3808,24.3525,24.3713,39233.0
2023-11-13 13:50:00,25.83,25.85,25.78,25.79,59348.0,24.3619,24.3808,24.3147,24.3242,59348.0
2023-11-13 13:55:00,25.79,25.81,25.77,25.8,38382.0,24.3242,24.343,24.3053,24.3336,38382.0
2023-11-13 14:00:00,25.8,25.81,25.77,25.78,70620.0,24.3336,24.343,24.3053,24.3147,70620.0
2023-11-13 14:05:00,25.77,25.8,25.76,25.8,40880.0,24.3053,24.3336,24.2959,24.3336,40880.0
2023-11-13 14:10:00,25.8,25.81,25.79,25.79,37576.0,24.3336,24.343,24.3242,24.3242,37576.0
2023-11-13 14:15:00,25.79,25.8,25.76,25.79,57183.0,24.3242,24.3336,24.2959,24.3242,57183.0
2023-11-13 14:20:00,25.79,25.79,25.76,25.78,32670.0,24.3242,24.3242,24.2959,24.3147,32670.0
2023-11-13 14:25:00,25.78,25.79,25.76,25.79,40434.0,24.3147,24.3242,24.2959,24.3242,40434.0
2023-11-13 14:30:00,25.79,25.81,25.76,25.78,82061.0,24.3242,24.343,24.2959,24.3147,82061.0
2023-11-13 14:35:00,25.78,25.8,25.77,25.8,56337.0,24.3147,24.3336,24.3053,24.3336,56337.0
2023-11-13 14:40:00,25.8,25.8,25.78,25.78,52964.0,24.3336,24.3336,24.3147,24.3147,52964.0
2023-11-13 14:45:00,25.78,25.81,25.78,25.8,88684.0,24.3147,24.343,24.3147,24.3336,88684.0
2023-11-13 14:50:00,25.79,25.79,25.75,25.77,70358.0,24.3242,24.3242,24.2864,24.3053,70358.0
2023-11-13 14:55:00,25.77,25.77,25.75,25.76,47777.0,24.3053,24.3053,24.2864,24.2959,47777.0
2023-11-13 15:00:00,25.76,25.77,25.73,25.76,79060.0,24.2959,24.3053,24.2676,24.2959,79060.0
2023-11-13 15:05:00,25.76,25.77,25.74,25.76,49384.0,24.2959,24.3053,24.277,24.2959,49384.0
2023-11-13 15:10:00,25.76,25.77,25.74,25.77,80712.0,24.2959,24.3053,24.277,24.3053,80712.0
2023-11-13 15:15:00,25.77,25.77,25.73,25.74,66191.0,24.3053,24.3053,24.2676,24.277,66191.0
2023-11-13 15:20:00,25.74,25.81,25.73,25.76,431390.0,24.277,24.343,24.2676,24.2959,431390.0
2023-11-13 15:25:00,25.77,25.79,25.76,25.78,100601.0,24.3053,24.3242,24.2959,24.3147,100601.0
2023-11-13 15:30:00,25.79,25.8,25.77,25.78,146661.0,24.3242,24.3336,24.3053,24.3147,146661.0
2023-11-13 15:35:00,25.77,25.78,25.75,25.75,99760.0,24.3053,24.3147,24.2864,24.2864,99760.0
2023-11-13 15:40:00,25.75,25.8,25.75,25.77,167442.0,24.2864,24.3336,24.2864,24.3053,167442.0
2023-11-13 15:45:00,25.77,25.81,25.77,25.78,176105.0,24.3053,24.343,24.3053,24.3147,176105.0
2023-11-13 15:50:00,25.78,25.79,25.67,25.7,584918.0,24.3147,24.3242,24.211,24.2393,584918.0
2023-11-13 15:55:00,25.7,25.75,25.69,25.75,759735.0,24.2393,24.2864,24.2299,24.2864,759735.0
2023-11-14 09:30:00,26.33,26.5,26.3,26.48,539704.0,24.8335,24.9938,24.8052,24.975,539704.0
2023-11-14 09:35:00,26.49,26.59,26.47,26.5,334825.0,24.9844,25.0787,24.9655,24.9938,334825.0
2023-11-14 09:40:00,26.5,26.53,26.37,26.46,165270.0,24.9938,25.0221,24.8712,24.9561,165270.0
2023-11-14 09:45:00,26.46,26.52,26.32,26.33,136361.0,24.9561,25.0127,24.824,24.8335,136361.0
2023-11-14 09:50:00,26.32,26.35,26.25,26.25,213905.0,24.824,24.8523,24.758,24.758,213905.0
2023-11-14 09:55:00,26.25,26.43,26.24,26.39,161608.0,24.758,24.9278,24.7486,24.8901,161608.0
2023-11-14 10:00:00,26.39,26.39,26.18,26.23,179506.0,24.8901,24.8901,24.692,24.7392,179506.0
2023-11-14 10:05:00,26.23,26.25,26.12,26.15,293905.0,24.7392,24.758,24.6354,24.6637,293905.0
2023-11-14 10:10:00,26.16,26.27,26.14,26.24,200518.0,24.6731,24.7769,24.6543,24.7486,200518.0
2023-11-14 10:15:00,26.24,26.28,26.21,26.26,139339.0,24.7486,24.7863,24.7203,24.7675,139339.0
2023-11-14 10:20:00,26.26,26.34,26.26,26.33,140293.0,24.7675,24.8429,24.7675,24.8335,140293.0
2023-11-14 10:25:00,26.34,26.41,26.33,26.4,97125.0,24.8429,24.9089,24.8335,24.8995,97125.0
2023-11-14 10:30:00,26.39,26.45,26.37,26.45,191423.0,24.8901,24.9467,24.8712,24.9467,191423.0
2023-11-14 10:35:00,26.45,26.46,26.4,26.46,260357.0,24.9467,24.9561,24.8995,24.9561,260357.0
2023-11-14 10:40:00,26.46,26.47,26.4,26.43,176818.0,24.9561,24.9655,24.8995,24.9278,176818.0
2023-11-14 10:45:00,26.43,26.48,26.42,26.46,111693.0,24.9278,24.975,24.9184,24.9561,111693.0
2023-11-14 10:50:00,26.45,26.56,26.45,26.56,149175.0,24.9467,25.0504,24.9467,25.0504,149175.0
2023-11-14 10:55:00,26.55,26.58,26.5,26.52,275189.0,25.041,25.0693,24.9938,25.0127,275189.0
2023-11-14 11:00:00,26.51,26.56,26.5,26.54,173807.0,25.0032,25.0504,24.9938,25.0315,173807.0
2023-11-14 11:05:00,26.54,26.65,26.54,26.64,190421.0,25.0315,25.1353,25.0315,25.1259,190421.0
2023-11-14 11:10:00,26.64,26.73,26.63,26.69,256581.0,25.1259,25.2107,25.1164,25.173,256581.0
2023-11-14 11:15:00,26.69,26.78,26.65,26.67,261681.0,25.173,25.2579,25.1353,25.1542,261681.0
2023-11-14 11:20:00,26.66,26.67,26.58,26.59,162240.0,25.1447,25.1542,25.0693,25.0787,162240.0
2023-11-14 11:25:00,26.58,26.6,26.54,26.6,197629.0,25.0693,25.0881,25.0315,25.0881,197629.0
2023-11-14 11:30:00,26.59,26.62,26.56,26.61,182875.0,25.0787,25.107,25.0504,25.0976,182875.0
2023-11-14 11:35:00,26.61,26.62,26.54,26.56,162138.0,25.0976,25.107,25.0315,25.0504,162138.0
2023-11-14 11:40:00,26.57,26.59,26.56,26.58,123671.0,25.0598,25.0787,25.0504,25.0693,123671.0
2023-11-14 11:45:00,26.58,26.58,26.47,26.5,171513.0,25.0693,25.0693,24.9655,24.9938,171513.0
2023-11-14 11:50:00,26.5,26.51,26.4,26.41,132389.0,24.9938,25.0032,24.8995,24.9089,132389.0
2023-11-14 11:55:00,26.41,26.41,26.36,26.37,82856.0,24.9089,24.9089,24.8618,24.8712,82856.0
2023-11-14 12:00:00,26.37,26.4,26.34,26.4,75520.0,24.8712,24.8995,24.8429,24.8995,75520.0
2023-11-14 12:05:00,26.4,26.41,26.36,26.37,84490.0,24.8995,24.9089,24.8618,24.8712,84490.0
2023-11-14 12:10:00,26.37,26.41,26.34,26.4,52490.0,24.8712,24.9089,24.8429,24.8995,52490.0
2023-11-14 12:15:00,26.4,26.41,26.36,26.38,35410.0,24.8995,24.9089,24.8618,24.8806,35410.0
2023-11-14 12:20:00,26.39,26.42,26.37,26.42,37196.0,24.8901,24.9184,24.8712,24.9184,37196.0
2023-11-14 12:25:00,26.42,26.45,26.41,26.42,95859.0,24.9184,24.9467,24.9089,24.9184,95859.0
2023-11-14 12:30:00,26.43,26.46,26.42,26.44,64375.0,24.9278,24.9561,24.9184,24.9372,64375.0
2023-11-14 12:35:00,26.44,26.46,26.42,26.46,94493.0,24.9372,24.9561,24.9184,24.9561,94493.0
2023-11-14 12:40:00,26.45,26.48,26.43,26.45,50645.0,24.9467,24.975,24.9278,24.9467,50645.0
2023-11-14 12:45:00,26.45,26.46,26.4,26.45,108923.0,24.9467,24.9561,24.8995,24.9467,108923.0
2023-11-14 12:50:00,26.45,26.47,26.42,26.46,43782.0,24.9467,24.9655,24.9184,24.9561,43782.0
2023-11-14 12:55:00,26.46,26.48,26.45,26.45,69512.0,24.9561,24.975,24.9467,24.9467,69512.0
2023-11-14 13:00:00,26.45,26.48,26.44,26.46,55073.0,24.9467,24.975,24.9372,24.9561,55073.0
2023-11-14 13:05:00,26.46,26.51,26.45,26.46,155885.0,24.9561,25.0032,24.9467,24.9561,155885.0
2023-11-14 13:10:00,26.46,26.5,26.45,26.48,99304.0,24.9561,24.9938,24.9467,24.975,99304.0
2023-11-14 13:15:00,26.48,26.49,26.44,26.47,131358.0,24.975,24.9844,24.9372,24.9655,131358.0
2023-11-14 13:20:00,26.47,26.51,26.45,26.5,71820.0,24.9655,25.0032,24.9467,24.9938,71820.0
2023-11-14 13:25:00,26.5,26.56,26.49,26.55,124978.0,24.9938,25.0504,24.9844,25.041,124978.0
2023-11-14 13:30:00,26.54,26.59,26.53,26.54,152835.0,25.0315,25.0787,25.0221,25.0315,152835.0
2023-11-14 13:35:00,26.54,26.54,26.51,26.52,87752.0,25.0315,25.0315,25.0032,25.0127,87752.0
2023-11-14 13:40:00,26.52,26.53,26.5,26.51,84094.0,25.0127,25.0221,24.9938,25.0032,84094.0
2023-11-14 13:45:00,26.51,26.53,26.49,26.53,135985.0,25.0032,25.0221,24.9844,25.0221,135985.0
2023-11-14 13:50:00,26.53,26.55,26.47,26.48,60002.0,25.0221,25.041,24.9655,24.975,60002.0
2023-11-14 13:55:00,26.49,26.52,26.46,26.47,349833.0,24.9844,25.0127,24.9561,24.9655,349833.0
2023-11-14 14:00:00,26.48,26.52,26.46,26.52,68883.0,24.975,25.0127,24.9561,25.0127,68883.0
2023-11-14 14:05:00,26.52,26.54,26.48,26.49,48903.0,25.0127,25.0315,24.975,24.9844,48903.0
2023-11-14 14:10:00,26.49,26.53,26.47,26.52,58396.0,24.9844,25.0221,24.9655,25.0127,58396.0
2023-11-14 14:15:00,26.52,26.52,26.46,26.48,67120.0,25.0127,25.0127,24.9561,24.975,67120.0
2023-11-14 14:20:00,26.48,26.49,26.46,26.46,65120.0,24.975,24.9844,24.9561,24.9561,65120.0
2023-11-14 14:25:00,26.46,26.48,26.46,26.47,50416.0,24.9561,24.975,24.9561,24.9655,50416.0
2023-11-14 14:30:00,26.46,26.53,26.46,26.51,102847.0,24.9561,25.0221,24.9561,25.0032,102847.0
2023-11-14 14:35:00,26.51,26.55,26.49,26.55,100537.0,25.0032,25.041,24.9844,25.041,100537.0
2023-11-14 14:40:00,26.55,26.57,26.53,26.55,93609.0,25.041,25.0598,25.0221,25.041,93609.0
2023-11-14 14:45:00,26.55,26.57,26.54,26.56,73468.0,25.041,25.0598,25.0315,25.0504,73468.0
2023-11-14 14:50:00,26.57,26.59,26.56,26.58,73743.0,25.0598,25.0787,25.0504,25.0693,73743.0
2023-11-14 14:55:00,26.59,26.59,26.57,26.58,81665.0,25.0787,25.0787,25.0598,25.0693,81665.0
2023-11-14 15:00:00,26.59,26.64,26.58,26.63,125611.0,25.0787,25.1259,25.0693,25.1164,125611.0
2023-11-14 15:05:00,26.63,26.65,26.62,26.64,90703.0,25.1164,25.1353,25.107,25.1259,90703.0
2023-11-14 15:10:00,26.64,26.65,26.63,26.64,113370.0,25.1259,25.1353,25.1164,25.1259,113370.0
2023-11-14 15:15:00,26.64,26.66,26.62,26.64,205494.0,25.1259,25.1447,25.107,25.1259,205494.0
2023-11-14 15:20:00,26.63,26.65,26.61,26.64,156622.0,25.1164,25.1353,25.0976,25.1259,156622.0
2023-11-14 15:25:00,26.64,26.7,26.63,26.69,241924.0,25.1259,25.1824,25.1164,25.173,241924.0
2023-11-14 15:30:00,26.69,26.7,26.67,26.69,292366.0,25.173,25.1824,25.1542,25.173,292366.0
2023-11-14 15:35:00,26.69,26.83,26.68,26.82,348923.0,25.173,25.3051,25.1636,25.2956,348923.0
2023-11-14 15:40:00,26.82,26.84,26.77,26.82,447029.0,25.2956,25.3145,25.2485,25.2956,447029.0
2023-11-14 15:45:00,26.82,26.82,26.71,26.73,451444.0,25.2956,25.2956,25.1919,25.2107,451444.0
2023-11-14 15:50:00,26.73,26.73,26.65,26.67,499853.0,25.2107,25.2107,25.1353,25.1542,499853.0
2023-11-14 15:55:00,26.68,26.74,26.64,26.74,760064.0,25.1636,25.2202,25.1259,25.2202,760064.0
2023-11-15 09:30:00,28.52,28.7,28.05,28.54,1991875.0,26.899,27.0688,26.4557,26.9179,1991875.0
2023-11-15 09:35:00,28.54,29.27,28.42,29.13,2516035.0,26.9179,27.6064,26.8047,27.4743,2516035.0
2023-11-15 09:40:00,29.14,29.15,28.79,28.94,1143321.0,27.4838,27.4932,27.1537,27.2951,1143321.0
2023-11-15 09:45:00,28.93,29.13,28.87,29.09,667880.0,27.2857,27.4743,27.2291,27.4366,667880.0
2023-11-15 09:50:00,29.08,29.09,28.61,28.8,816471.0,27.4272,27.4366,26.9839,27.1631,816471.0
2023-11-15 09:55:00,28.79,28.8,28.54,28.58,485929.0,27.1537,27.1631,26.9179,26.9556,485929.0
2023-11-15 10:00:00,28.58,28.68,28.31,28.33,630537.0,26.9556,27.0499,26.7009,26.7198,630537.0
2023-11-15 10:05:00,28.33,28.38,28.2,28.34,570294.0,26.7198,26.767,26.5972,26.7292,570294.0
2023-11-15 10:10:00,28.34,28.46,28.26,28.44,458941.0,26.7292,26.8424,26.6538,26.8236,458941.0
2023-11-15 10:15:00,28.44,28.6,28.42,28.55,502348.0,26.8236,26.9745,26.8047,26.9273,502348.0
2023-11-15 10:20:00,28.56,28.7,28.5,28.69,383165.0,26.9367,27.0688,26.8801,27.0593,383165.0
2023-11-15 10:25:00,28.68,28.73,28.44,28.51,543752.0,27.0499,27.0971,26.8236,26.8896,543752.0
2023-11-15 10:30:00,28.51,28.7,28.51,28.64,327313.0,26.8896,27.0688,26.8896,27.0122,327313.0
2023-11-15 10:35:00,28.64,28.69,28.54,28.63,323151.0,27.0122,27.0593,26.9179,27.0028,323151.0
2023-11-15 10:40:00,28.63,28.72,28.57,28.61,280071.0,27.0028,27.0876,26.9462,26.9839,280071.0
2023-11-15 10:45:00,28.62,28.85,28.59,28.83,477950.0,26.9933,27.2102,26.965,27.1914,477950.0
2023-11-15 10:50:00,28.83,29.0,28.82,28.96,637247.0,27.1914,27.3517,27.182,27.314,637247.0
2023-11-15 10:55:00,28.96,29.1,28.95,29.02,475731.0,27.314,27.446,27.3046,27.3706,475731.0
2023-11-15 11:00:00,29.03,29.12,29.02,29.07,431721.0,27.38,27.4649,27.3706,27.4177,431721.0
2023-11-15 11:05:00,29.06,29.11,29.0,29.07,356580.0,27.4083,27.4555,27.3517,27.4177,356580.0
2023-11-15 11:10:00,29.07,29.11,28.97,28.98,309528.0,27.4177,27.4555,27.3234,27.3329,309528.0
2023-11-15 11:15:00,28.97,29.11,28.97,29.11,253014.0,27.3234,27.4555,27.3234,27.4555,253014.0
2023-11-15 11:20:00,29.11,29.12,29.03,29.09,228558.0,27.4555,27.4649,27.38,27.4366,228558.0
2023-11-15 11:25:00,29.08,29.1,28.99,29.09,344125.0,27.4272,27.446,27.3423,27.4366,344125.0
2023-11-15 11:30:00,29.08,29.11,29.04,29.08,218490.0,27.4272,27.4555,27.3894,27.4272,218490.0
2023-11-15 11:35:00,29.08,29.08,28.98,29.01,390897.0,27.4272,27.4272,27.3329,27.3612,390897.0
2023-11-15 11:40:00,29.02,29.02,28.76,28.84,368003.0,27.3706,27.3706,27.1254,27.2008,368003.0
2023-11-15 11:45:00,28.84,28.97,28.83,28.97,147645.0,27.2008,27.3234,27.1914,27.3234,147645.0
2023-11-15 11:50:00,28.97,28.99,28.92,28.96,168322.0,27.3234,27.3423,27.2763,27.314,168322.0
2023-11-15 11:55:00,28.95,28.96,28.83,28.88,174693.0,27.3046,27.314,27.1914,27.2385,174693.0
2023-11-15 12:00:00,28.87,28.98,28.86,28.97,173939.0,27.2291,27.3329,27.2197,27.3234,173939.0
2023-11-15 12:05:00,28.98,29.08,28.96,29.06,141513.0,27.3329,27.4272,27.314,27.4083,141513.0
2023-11-15 12:10:00,29.06,29.08,29.0,29.02,177560.0,27.4083,27.4272,27.3517,27.3706,177560.0
2023-11-15 12:15:00,29.03,29.04,28.95,28.96,96073.0,27.38,27.3894,27.3046,27.314,96073.0
2023-11-15 12:20:00,28.96,28.99,28.85,28.9,100053.0,27.314,27.3423,27.2102,27.2574,100053.0
2023-11-15 12:25:00,28.9,28.91,28.76,28.77,110899.0,27.2574,27.2668,27.1254,27.1348,110899.0
2023-11-15 12:30:00,28.76,28.81,28.69,28.8,140600.0,27.1254,27.1725,27.0593,27.1631,140600.0
2023-11-15 12:35:00,28.8,28.86,28.78,28.83,118187.0,27.1631,27.2197,27.1442,27.1914,118187.0
2023-11-15 12:40:00,28.83,28.86,28.8,28.85,86278.0,27.1914,27.2197,27.1631,27.2102,86278.0
2023-11-15 12:45:00,28.86,28.87,28.82,28.83,98889.0,27.2197,27.2291,27.182,27.1914,98889.0
2023-11-15 12:50:00,28.83,28.86,28.81,28.85,84574.0,27.1914,27.2197,27.1725,27.2102,84574.0
2023-11-15 12:55:00,28.85,28.91,28.82,28.84,116600.0,27.2102,27.2668,27.182,27.2008,116600.0
2023-11-15 13:00:00,28.83,28.85,28.79,28.83,73208.0,27.1914,27.2102,27.1537,27.1914,73208.0
2023-11-15 13:05:00,28.84,28.91,28.82,28.87,138901.0,27.2008,27.2668,27.182,27.2291,138901.0
2023-11-15 13:10:00,28.87,28.88,28.68,28.68,142160.0,27.2291,27.2385,27.0499,27.0499,142160.0
2023-11-15 13:15:00,28.68,28.69,28.63,28.68,87670.0,27.0499,27.0593,27.0028,27.0499,87670.0
2023-11-15 13:20:00,28.68,28.77,28.65,28.75,120218.0,27.0499,27.1348,27.0216,27.1159,120218.0
2023-11-15 13:25:00,28.76,28.83,28.75,28.79,162261.0,27.1254,27.1914,27.1159,27.1537,162261.0
2023-11-15 13:30:00,28.79,28.86,28.77,28.85,112084.0,27.1537,27.2197,27.1348,27.2102,112084.0
2023-11-15 13:35:00,28.85,28.89,28.83,28.89,69241.0,27.2102,27.248,27.1914,27.248,69241.0
2023-11-15 13:40:00,28.89,28.9,28.81,28.82,106422.0,27.248,27.2574,27.1725,27.182,106422.0
2023-11-15 13:45:00,28.83,28.87,28.81,28.86,91070.0,27.1914,27.2291,27.1725,27.2197,91070.0
2023-11-15 13:50:00,28.86,28.9,28.85,28.87,104833.0,27.2197,27.2574,27.2102,27.2291,104833.0
2023-11-15 13:55:00,28.87,28.88,28.84,28.88,43027.0,27.2291,27.2385,27.2008,27.2385,43027.0
2023-11-15 14:00:00,28.88,28.91,28.87,28.89,85717.0,27.2385,27.2668,27.2291,27.248,85717.0
2023-11-15 14:05:00,28.9,28.91,28.84,28.85,107085.0,27.2574,27.2668,27.2008,27.2102,107085.0
2023-11-15 14:10:00,28.85,28.87,28.84,28.85,64313.0,27.2102,27.2291,27.2008,27.2102,64313.0
2023-11-15 14:15:00,28.84,28.85,28.8,28.82,85825.0,27.2008,27.2102,27.1631,27.182,85825.0
2023-11-15 14:20:00,28.82,28.82,28.75,28.76,100979.0,27.182,27.182,27.1159,27.1254,100979.0
2023-11-15 14:25:00,28.76,28.79,28.74,28.79,115544.0,27.1254,27.1537,27.1065,27.1537,115544.0
2023-11-15 14:30:00,28.79,28.86,28.78,28.86,138084.0,27.1537,27.2197,27.1442,27.2197,138084.0
2023-11-15 14:35:00,28.86,28.89,28.84,28.86,77592.0,27.2197,27.248,27.2008,27.2197,77592.0
2023-11-15 14:40:00,28.86,28.89,28.85,28.87,73653.0,27.2197,27.248,27.2102,27.2291,73653.0
2023-11-15 14:45:00,28.88,28.89,28.81,28.82,114064.0,27.2385,27.248,27.1725,27.182,114064.0
2023-11-15 14:50:00,28.82,28.86,28.81,28.85,88727.0,27.182,27.2197,27.1725,27.2102,88727.0
2023-11-15 14:55:00,28.84,28.87,28.81,28.84,99916.0,27.2008,27.2291,27.1725,27.2008,99916.0
2023-11-15 15:00:00,28.84,28.85,28.79,28.8,81693.0,27.2008,27.2102,27.1537,27.1631,81693.0
2023-11-15 15:05:00,28.8,28.81,28.76,28.77,133432.0,27.1631,27.1725,27.1254,27.1348,133432.0
2023-11-15 15:10:00,28.77,28.85,28.77,28.82,145822.0,27.1348,27.2102,27.1348,27.182,145822.0
2023-11-15 15:15:00,28.82,28.85,28.78,28.78,142777.0,27.182,27.2102,27.1442,27.1442,142777.0
2023-11-15 15:20:00,28.79,28.8,28.72,28.74,175672.0,27.1537,27.1631,27.0876,27.1065,175672.0
2023-11-15 15:25:00,28.75,28.77,28.72,28.74,144143.0,27.1159,27.1348,27.0876,27.1065,144143.0
2023-11-15 15:30:00,28.74,28.78,28.73,28.75,255272.0,27.1065,27.1442,27.0971,27.1159,255272.0
2023-11-15 15:35:00,28.75,28.76,28.69,28.7,271349.0,27.1159,27.1254,27.0593,27.0688,271349.0
2023-11-15 15:40:00,28.7,28.73,28.69,28.71,275525.0,27.0688,27.0971,27.0593,27.0782,275525.0
2023-11-15 15:45:00,28.71,28.73,28.64,28.64,494784.0,27.0782,27.0971,27.0122,27.0122,494784.0
2023-11-15 15:50:00,28.64,28.65,28.51,28.52,743546.0,27.0122,27.0216,26.8896,26.899,743546.0
2023-11-15 15:55:00,28.52,28.62,28.49,28.6,1594931.0,26.899,26.9933,26.8707,26.9745,1594931.0
2023-11-16 09:30:00,27.11,27.23,26.99,27.18,1293572.0,25.5691,25.6823,25.456,25.6352,1293572.0
2023-11-16 09:35:00,27.18,27.33,27.05,27.32,620462.0,25.6352,25.7766,25.5126,25.7672,620462.0
2023-11-16 09:40:00,27.33,27.59,27.32,27.54,535045.0,25.7766,26.0219,25.7672,25.9747,535045.0
2023-11-16 09:45:00,27.55,27.73,27.54,27.71,301164.0,25.9841,26.1539,25.9747,26.135,301164.0
2023-11-16 09:50:00,27.7,27.75,27.57,27.6,291702.0,26.1256,26.1728,26.003,26.0313,291702.0
2023-11-16 09:55:00,27.6,27.73,27.54,27.64,277236.0,26.0313,26.1539,25.9747,26.069,277236.0
2023-11-16 10:00:00,27.65,27.94,27.61,27.87,537400.0,26.0785,26.352,26.0407,26.2859,537400.0
2023-11-16 10:05:00,27.87,28.05,27.81,27.82,544644.0,26.2859,26.4557,26.2294,26.2388,544644.0
2023-11-16 10:10:00,27.81,27.87,27.73,27.82,280902.0,26.2294,26.2859,26.1539,26.2388,280902.0
2023-11-16 10:15:00,27.82,27.92,27.78,27.86,300553.0,26.2388,26.3331,26.2011,26.2765,300553.0
2023-11-16 10:20:00,27.85,27.94,27.8,27.94,249203.0,26.2671,26.352,26.2199,26.352,249203.0
2023-11-16 10:25:00,27.93,27.94,27.8,27.8,222144.0,26.3425,26.352,26.2199,26.2199,222144.0
2023-11-16 10:30:00,27.81,27.86,27.69,27.7,417834.0,26.2294,26.2765,26.1162,26.1256,417834.0
2023-11-16 10:35:00,27.71,27.85,27.7,27.71,285041.0,26.135,26.2671,26.1256,26.135,285041.0
2023-11-16 10:40:00,27.72,27.75,27.48,27.6,429345.0,26.1445,26.1728,25.9181,26.0313,429345.0
2023-11-16 10:45:00,27.6,27.61,27.46,27.54,329376.0,26.0313,26.0407,25.8993,25.9747,329376.0
2023-11-16 10:50:00,27.54,27.55,27.48,27.5,252417.0,25.9747,25.9841,25.9181,25.937,252417.0
2023-11-16 10:55:00,27.5,27.61,27.49,27.6,225235.0,25.937,26.0407,25.9275,26.0313,225235.0
2023-11-16 11:00:00,27.6,27.66,27.58,27.64,112091.0,26.0313,26.0879,26.0124,26.069,112091.0
2023-11-16 11:05:00,27.63,27.71,27.6,27.71,93334.0,26.0596,26.135,26.0313,26.135,93334.0
2023-11-16 11:10:00,27.71,27.74,27.69,27.72,182672.0,26.135,26.1633,26.1162,26.1445,182672.0
2023-11-16 11:15:00,27.71,27.73,27.69,27.71,190608.0,26.135,26.1539,26.1162,26.135,190608.0
2023-11-16 11:20:00,27.71,27.72,27.68,27.68,127762.0,26.135,26.1445,26.1067,26.1067,127762.0
2023-11-16 11:25:00,27.69,27.7,27.58,27.59,248075.0,26.1162,26.1256,26.0124,26.0219,248075.0
2023-11-16 11:30:00,27.59,27.67,27.54,27.66,159640.0,26.0219,26.0973,25.9747,26.0879,159640.0
2023-11-16 11:35:00,27.67,27.67,27.62,27.64,151738.0,26.0973,26.0973,26.0502,26.069,151738.0
2023-11-16 11:40:00,27.64,27.65,27.5,27.54,196607.0,26.069,26.0785,25.937,25.9747,196607.0
2023-11-16 11:45:00,27.55,27.62,27.54,27.6,63320.0,25.9841,26.0502,25.9747,26.0313,63320.0
2023-11-16 11:50:00,27.61,27.64,27.58,27.61,90010.0,26.0407,26.069,26.0124,26.0407,90010.0
2023-11-16 11:55:00,27.61,27.69,27.6,27.66,108008.0,26.0407,26.1162,26.0313,26.0879,108008.0
2023-11-16 12:00:00,27.65,27.67,27.62,27.65,71482.0,26.0785,26.0973,26.0502,26.0785,71482.0
2023-11-16 12:05:00,27.66,27.75,27.65,27.73,120389.0,26.0879,26.1728,26.0785,26.1539,120389.0
2023-11-16 12:10:00,27.74,27.75,27.7,27.71,110257.0,26.1633,26.1728,26.1256,26.135,110257.0
2023-11-16 12:15:00,27.71,27.73,27.69,27.7,53458.0,26.135,26.1539,26.1162,26.1256,53458.0
2023-11-16 12:20:00,27.7,27.72,27.68,27.71,93740.0,26.1256,26.1445,26.1067,26.135,93740.0
2023-11-16 12:25:00,27.71,27.75,27.69,27.73,70992.0,26.135,26.1728,26.1162,26.1539,70992.0
2023-11-16 12:30:00,27.72,27.73,27.69,27.7,61272.0,26.1445,26.1539,26.1162,26.1256,61272.0
2023-11-16 12:35:00,27.7,27.74,27.66,27.74,91628.0,26.1256,26.1633,26.0879,26.1633,91628.0
2023-11-16 12:40:00,27.74,27.8,27.73,27.77,81430.0,26.1633,26.2199,26.1539,26.1916,81430.0
2023-11-16 12:45:00,27.76,27.78,27.73,27.74,36638.0,26.1822,26.2011,26.1539,26.1633,36638.0
2023-11-16 12:50:00,27.74,27.74,27.66,27.68,50108.0,26.1633,26.1633,26.0879,26.1067,50108.0
2023-11-16 12:55:00,27.68,27.68,27.63,27.66,62791.0,26.1067,26.1067,26.0596,26.0879,62791.0
2023-11-16 13:00:00,27.66,27.7,27.65,27.68,87443.0,26.0879,26.1256,26.0785,26.1067,87443.0
2023-11-16 13:05:00,27.67,27.7,27.66,27.68,37904.0,26.0973,26.1256,26.0879,26.1067,37904.0
2023-11-16 13:10:00,27.68,27.68,27.65,27.67,49775.0,26.1067,26.1067,26.0785,26.0973,49775.0
2023-11-16 13:15:00,27.67,27.7,27.66,27.68,76203.0,26.0973,26.1256,26.0879,26.1067,76203.0
2023-11-16 13:20:00,27.67,27.68,27.64,27.68,104263.0,26.0973,26.1067,26.069,26.1067,104263.0
2023-11-16 13:25:00,27.68,27.7,27.64,27.67,73982.0,26.1067,26.1256,26.069,26.0973,73982.0
2023-11-16 13:30:00,27.68,27.7,27.67,27.68,29610.0,26.1067,26.1256,26.0973,26.1067,29610.0
2023-11-16 13:35:00,27.68,27.74,27.67,27.73,87491.0,26.1067,26.1633,26.0973,26.1539,87491.0
2023-11-16 13:40:00,27.73,27.75,27.67,27.71,96782.0,26.1539,26.1728,26.0973,26.135,96782.0
2023-11-16 13:45:00,27.71,27.75,27.69,27.71,65508.0,26.135,26.1728,26.1162,26.135,65508.0
2023-11-16 13:50:00,27.71,27.78,27.71,27.77,53716.0,26.135,26.2011,26.135,26.1916,53716.0
2023-11-16 13:55:00,27.76,27.8,27.75,27.79,103668.0,26.1822,26.2199,26.1728,26.2105,103668.0
2023-11-16 14:00:00,27.79,27.82,27.78,27.8,104454.0,26.2105,26.2388,26.2011,26.2199,104454.0
2023-11-16 14:05:00,27.8,27.86,27.78,27.84,116738.0,26.2199,26.2765,26.2011,26.2577,116738.0
2023-11-16 14:10:00,27.84,27.87,27.82,27.84,62633.0,26.2577,26.2859,26.2388,26.2577,62633.0
2023-11-16 14:15:00,27.85,27.89,27.82,27.83,138455.0,26.2671,26.3048,26.2388,26.2482,138455.0
2023-11-16 14:20:00,27.84,27.89,27.83,27.88,55281.0,26.2577,26.3048,26.2482,26.2954,55281.0
2023-11-16 14:25:00,27.87,27.92,27.86,27.92,85351.0,26.2859,26.3331,26.2765,26.3331,85351.0
2023-11-16 14:30:00,27.91,27.95,27.9,27.92,75434.0,26.3237,26.3614,26.3142,26.3331,75434.0
2023-11-16 14:35:00,27.92,27.94,27.9,27.91,75522.0,26.3331,26.352,26.3142,26.3237,75522.0
2023-11-16 14:40:00,27.92,27.98,27.91,27.98,105500.0,26.3331,26.3897,26.3237,26.3897,105500.0
2023-11-16 14:45:00,27.98,28.01,27.97,28.01,86947.0,26.3897,26.418,26.3803,26.418,86947.0
2023-11-16 14:50:00,28.01,28.02,27.97,27.98,96255.0,26.418,26.4274,26.3803,26.3897,96255.0
2023-11-16 14:55:00,27.98,27.99,27.96,27.97,97279.0,26.3897,26.3991,26.3708,26.3803,97279.0
2023-11-16 15:00:00,27.96,28.0,27.96,27.99,130276.0,26.3708,26.4086,26.3708,26.3991,130276.0
2023-11-16 15:05:00,27.99,28.0,27.97,27.99,103817.0,26.3991,26.4086,26.3803,26.3991,103817.0
2023-11-16 15:10:00,27.99,28.03,27.98,28.01,99218.0,26.3991,26.4369,26.3897,26.418,99218.0
2023-11-16 15:15:00,28.01,28.03,28.0,28.03,94165.0,26.418,26.4369,26.4086,26.4369,94165.0
2023-11-16 15:20:00,28.03,28.06,28.02,28.06,126239.0,26.4369,26.4651,26.4274,26.4651,126239.0
2023-11-16 15:25:00,28.05,28.09,28.05,28.06,113544.0,26.4557,26.4934,26.4557,26.4651,113544.0
2023-11-16 15:30:00,28.07,28.07,28.03,28.05,158306.0,26.4746,26.4746,26.4369,26.4557,158306.0
2023-11-16 15:35:00,28.05,28.08,28.04,28.07,188561.0,26.4557,26.484,26.4463,26.4746,188561.0
2023-11-16 15:40:00,28.07,28.07,28.06,28.06,140797.0,26.4746,26.4746,26.4651,26.4651,140797.0
2023-11-16 15:45:00,28.07,28.07,28.0,28.06,360552.0,26.4746,26.4746,26.4086,26.4651,360552.0
2023-11-16 15:50:00,28.05,28.09,28.01,28.08,663440.0,26.4557,26.4934,26.418,26.484,663440.0
2023-11-16 15:55:00,28.09,28.1,28.05,28.09,1088709.0,26.4934,26.5029,26.4557,26.4934,1088709.0
2023-11-17 09:30:00,27.65,27.79,27.59,27.78,474380.0,26.0785,26.2105,26.0219,26.2011,474380.0
2023-11-17 09:35:00,27.77,27.77,27.51,27.52,273980.0,26.1916,26.1916,25.9464,25.9558,273980.0
2023-11-17 09:40:00,27.52,27.54,27.38,27.52,267479.0,25.9558,25.9747,25.8238,25.9558,267479.0
2023-11-17 09:45:00,27.53,27.53,27.42,27.48,183080.0,25.9653,25.9653,25.8615,25.9181,183080.0
2023-11-17 09:50:00,27.48,27.48,27.34,27.35,210164.0,25.9181,25.9181,25.7861,25.7955,210164.0
2023-11-17 09:55:00,27.35,27.36,27.25,27.31,226755.0,25.7955,25.8049,25.7012,25.7578,226755.0
2023-11-17 10:00:00,27.32,27.44,27.27,27.41,176672.0,25.7672,25.8804,25.72,25.8521,176672.0
2023-11-17 10:05:00,27.42,27.47,27.35,27.45,189335.0,25.8615,25.9087,25.7955,25.8898,189335.0
2023-11-17 10:10:00,27.45,27.47,27.27,27.33,222479.0,25.8898,25.9087,25.72,25.7766,222479.0
2023-11-17 10:15:00,27.34,27.36,27.28,27.33,120743.0,25.7861,25.8049,25.7295,25.7766,120743.0
2023-11-17 10:20:00,27.33,27.43,27.32,27.38,220399.0,25.7766,25.871,25.7672,25.8238,220399.0
2023-11-17 10:25:00,27.37,27.4,27.34,27.38,84703.0,25.8144,25.8427,25.7861,25.8238,84703.0
2023-11-17 10:30:00,27.39,27.39,27.29,27.38,164796.0,25.8332,25.8332,25.7389,25.8238,164796.0
2023-11-17 10:35:00,27.38,27.45,27.36,27.43,97518.0,25.8238,25.8898,25.8049,25.871,97518.0
2023-11-17 10:40:00,27.43,27.52,27.41,27.52,141580.0,25.871,25.9558,25.8521,25.9558,141580.0
2023-11-17 10:45:00,27.52,27.58,27.49,27.58,87183.0,25.9558,26.0124,25.9275,26.0124,87183.0
2023-11-17 10:50:00,27.58,27.68,27.57,27.65,160215.0,26.0124,26.1067,26.003,26.0785,160215.0
2023-11-17 10:55:00,27.65,27.7,27.63,27.69,194838.0,26.0785,26.1256,26.0596,26.1162,194838.0
2023-11-17 11:00:00,27.69,27.73,27.64,27.67,171048.0,26.1162,26.1539,26.069,26.0973,171048.0
2023-11-17 11:05:00,27.66,27.67,27.59,27.66,103860.0,26.0879,26.0973,26.0219,26.0879,103860.0
2023-11-17 11:10:00,27.67,27.72,27.65,27.69,150810.0,26.0973,26.1445,26.0785,26.1162,150810.0
2023-11-17 11:15:00,27.68,27.69,27.59,27.61,85886.0,26.1067,26.1162,26.0219,26.0407,85886.0
2023-11-17 11:20:00,27.61,27.61,27.54,27.55,85303.0,26.0407,26.0407,25.9747,25.9841,85303.0
2023-11-17 11:25:00,27.55,27.55,27.48,27.49,146978.0,25.9841,25.9841,25.9181,25.9275,146978.0
2023-11-17 11:30:00,27.49,27.52,27.47,27.52,173349.0,25.9275,25.9558,25.9087,25.9558,173349.0
2023-11-17 11:35:00,27.52,27.53,27.48,27.5,75436.0,25.9558,25.9653,25.9181,25.937,75436.0
2023-11-17 11:40:00,27.5,27.51,27.48,27.49,70480.0,25.937,25.9464,25.9181,25.9275,70480.0
2023-11-17 11:45:00,27.49,27.51,27.48,27.5,74320.0,25.9275,25.9464,25.9181,25.937,74320.0
2023-11-17 11:50:00,27.5,27.55,27.49,27.51,74185.0,25.937,25.9841,25.9275,25.9464,74185.0
2023-11-17 11:55:00,27.51,27.51,27.48,27.51,54290.0,25.9464,25.9464,25.9181,25.9464,54290.0
2023-11-17 12:00:00,27.5,27.57,27.48,27.53,63382.0,25.937,26.003,25.9181,25.9653,63382.0
2023-11-17 12:05:00,27.53,27.57,27.52,27.55,63762.0,25.9653,26.003,25.9558,25.9841,63762.0
2023-11-17 12:10:00,27.55,27.6,27.54,27.57,98943.0,25.9841,26.0313,25.9747,26.003,98943.0
2023-11-17 12:15:00,27.56,27.64,27.53,27.62,113400.0,25.9936,26.069,25.9653,26.0502,113400.0
2023-11-17 12:20:00,27.62,27.63,27.6,27.61,52796.0,26.0502,26.0596,26.0313,26.0407,52796.0
2023-11-17 12:25:00,27.6,27.61,27.57,27.6,85195.0,26.0313,26.0407,26.003,26.0313,85195.0
2023-11-17 12:30:00,27.6,27.66,27.59,27.64,82228.0,26.0313,26.0879,26.0219,26.069,82228.0
2023-11-17 12:35:00,27.64,27.64,27.6,27.62,59387.0,26.069,26.069,26.0313,26.0502,59387.0
2023-11-17 12:40:00,27.62,27.63,27.6,27.61,39641.0,26.0502,26.0596,26.0313,26.0407,39641.0
2023-11-17 12:45:00,27.61,27.63,27.57,27.63,58830.0,26.0407,26.0596,26.003,26.0596,58830.0
2023-11-17 12:50:00,27.62,27.63,27.59,27.6,53160.0,26.0502,26.0596,26.0219,26.0313,53160.0
2023-11-17 12:55:00,27.6,27.65,27.59,27.64,37770.0,26.0313,26.0785,26.0219,26.069,37770.0
2023-11-17 13:00:00,27.64,27.65,27.61,27.62,54754.0,26.069,26.0785,26.0407,26.0502,54754.0
2023-11-17 13:05:00,27.62,27.64,27.6,27.64,40751.0,26.0502,26.069,26.0313,26.069,40751.0
2023-11-17 13:10:00,27.63,27.64,27.61,27.63,56523.0,26.0596,26.069,26.0407,26.0596,56523.0
2023-11-17 13:15:00,27.63,27.63,27.6,27.61,51647.0,26.0596,26.0596,26.0313,26.0407,51647.0
2023-11-17 13:20:00,27.61,27.62,27.57,27.59,49081.0,26.0407,26.0502,26.003,26.0219,49081.0
2023-11-17 13:25:00,27.58,27.58,27.54,27.55,60548.0,26.0124,26.0124,25.9747,25.9841,60548.0
2023-11-17 13:30:00,27.55,27.62,27.55,27.61,90964.0,25.9841,26.0502,25.9841,26.0407,90964.0
2023-11-17 13:35:00,27.6,27.61,27.59,27.6,54505.0,26.0313,26.0407,26.0219,26.0313,54505.0
2023-11-17 13:40:00,27.6,27.61,27.58,27.6,56790.0,26.0313,26.0407,26.0124,26.0313,56790.0
2023-11-17 13:45:00,27.6,27.6,27.55,27.57,67575.0,26.0313,26.0313,25.9841,26.003,67575.0
2023-11-17 13:50:00,27.57,27.59,27.56,27.58,46564.0,26.003,26.0219,25.9936,26.0124,46564.0
2023-11-17 13:55:00,27.57,27.61,27.56,27.6,66521.0,26.003,26.0407,25.9936,26.0313,66521.0
2023-11-17 14:00:00,27.6,27.63,27.59,27.62,65103.0,26.0313,26.0596,26.0219,26.0502,65103.0
2023-11-17 14:05:00,27.62,27.62,27.58,27.59,38932.0,26.0502,26.0502,26.0124,26.0219,38932.0
2023-11-17 14:10:00,27.59,27.6,27.57,27.58,49451.0,26.0219,26.0313,26.003,26.0124,49451.0
2023-11-17 14:15:00,27.58,27.61,27.57,27.61,37378.0,26.0124,26.0407,26.003,26.0407,37378.0
2023-11-17 14:20:00,27.61,27.63,27.59,27.63,75911.0,26.0407,26.0596,26.0219,26.0596,75911.0
2023-11-17 14:25:00,27.63,27.64,27.61,27.64,54413.0,26.0596,26.069,26.0407,26.069,54413.0
2023-11-17 14:30:00,27.63,27.63,27.59,27.6,47405.0,26.0596,26.0596,26.0219,26.0313,47405.0
2023-11-17 14:35:00,27.6,27.62,27.58,27.6,55593.0,26.0313,26.0502,26.0124,26.0313,55593.0
2023-11-17 14:40:00,27.6,27.62,27.58,27.62,46056.0,26.0313,26.0502,26.0124,26.0502,46056.0
2023-11-17 14:45:00,27.61,27.62,27.6,27.61,58494.0,26.0407,26.0502,26.0313,26.0407,58494.0
2023-11-17 14:50:00,27.6,27.62,27.59,27.61,51464.0,26.0313,26.0502,26.0219,26.0407,51464.0
2023-11-17 14:55:00,27.61,27.61,27.57,27.57,55433.0,26.0407,26.0407,26.003,26.003,55433.0
2023-11-17 15:00:00,27.58,27.59,27.56,27.59,66286.0,26.0124,26.0219,25.9936,26.0219,66286.0
2023-11-17 15:05:00,27.59,27.6,27.57,27.59,63932.0,26.0219,26.0313,26.003,26.0219,63932.0
2023-11-17 15:10:00,27.59,27.59,27.55,27.57,88322.0,26.0219,26.0219,25.9841,26.003,88322.0
2023-11-17 15:15:00,27.57,27.58,27.55,27.58,78871.0,26.003,26.0124,25.9841,26.0124,78871.0
2023-11-17 15:20:00,27.58,27.6,27.57,27.59,117289.0,26.0124,26.0313,26.003,26.0219,117289.0
2023-11-17 15:25:00,27.59,27.6,27.54,27.55,106442.0,26.0219,26.0313,25.9747,25.9841,106442.0
2023-11-17 15:30:00,27.56,27.58,27.54,27.58,131061.0,25.9936,26.0124,25.9747,26.0124,131061.0
2023-11-17 15:35:00,27.57,27.58,27.55,27.55,87936.0,26.003,26.0124,25.9841,25.9841,87936.0
2023-11-17 15:40:00,27.55,27.57,27.55,27.55,138895.0,25.9841,26.003,25.9841,25.9841,138895.0
2023-11-17 15:45:00,27.55,27.57,27.53,27.54,287494.0,25.9841,26.003,25.9653,25.9747,287494.0
2023-11-17 15:50:00,27.54,27.61,27.53,27.61,470499.0,25.9747,26.0407,25.9653,26.0407,470499.0
2023-11-17 15:55:00,27.6,27.62,27.59,27.62,578504.0,26.0313,26.0502,26.0219,26.0502,578504.0
2023-11-20 09:30:00,28.16,28.27,28.03,28.26,467037.0,26.5595,26.6632,26.4369,26.6538,467037.0
2023-11-20 09:35:00,28.26,28.45,28.23,28.4,380189.0,26.6538,26.833,26.6255,26.7858,380189.0
2023-11-20 09:40:00,28.41,28.58,28.38,28.57,306908.0,26.7953,26.9556,26.767,26.9462,306908.0
2023-11-20 09:45:00,28.57,28.59,28.47,28.56,209898.0,26.9462,26.965,26.8518,26.9367,209898.0
2023-11-20 09:50:00,28.57,28.62,28.52,28.6,243513.0,26.9462,26.9933,26.899,26.9745,243513.0
2023-11-20 09:55:00,28.59,28.74,28.58,28.72,227156.0,26.965,27.1065,26.9556,27.0876,227156.0
2023-11-20 10:00:00,28.71,28.74,28.65,28.7,230681.0,27.0782,27.1065,27.0216,27.0688,230681.0
2023-11-20 10:05:00,28.7,28.73,28.59,28.63,199918.0,27.0688,27.0971,26.965,27.0028,199918.0
2023-11-20 10:10:00,28.63,28.7,28.59,28.69,231688.0,27.0028,27.0688,26.965,27.0593,231688.0
2023-11-20 10:15:00,28.69,28.71,28.52,28.55,232510.0,27.0593,27.0782,26.899,26.9273,232510.0
2023-11-20 10:20:00,28.55,28.6,28.43,28.54,323109.0,26.9273,26.9745,26.8141,26.9179,323109.0
2023-11-20 10:25:00,28.54,28.56,28.51,28.54,109576.0,26.9179,26.9367,26.8896,26.9179,109576.0
2023-11-20 10:30:00,28.54,28.57,28.45,28.51,116569.0,26.9179,26.9462,26.833,26.8896,116569.0
2023-11-20 10:35:00,28.52,28.55,28.47,28.55,180594.0,26.899,26.9273,26.8518,26.9273,180594.0
2023-11-20 10:40:00,28.55,28.63,28.54,28.6,93371.0,26.9273,27.0028,26.9179,26.9745,93371.0
2023-11-20 10:45:00,28.61,28.7,28.61,28.7,91006.0,26.9839,27.0688,26.9839,27.0688,91006.0
2023-11-20 10:50:00,28.69,28.87,28.69,28.86,246687.0,27.0593,27.2291,27.0593,27.2197,246687.0
2023-11-20 10:55:00,28.85,28.87,28.79,28.84,666662.0,27.2102,27.2291,27.1537,27.2008,666662.0
2023-11-20 11:00:00,28.85,28.86,28.8,28.83,79922.0,27.2102,27.2197,27.1631,27.1914,79922.0
2023-11-20 11:05:00,28.82,28.83,28.78,28.81,60369.0,27.182,27.1914,27.1442,27.1725,60369.0
2023-11-20 11:10:00,28.82,28.84,28.77,28.82,348301.0,27.182,27.2008,27.1348,27.182,348301.0
2023-11-20 11:15:00,28.82,28.83,28.75,28.77,87034.0,27.182,27.1914,27.1159,27.1348,87034.0
2023-11-20 11:20:00,28.76,28.77,28.72,28.77,70708.0,27.1254,27.1348,27.0876,27.1348,70708.0
2023-11-20 11:25:00,28.77,28.79,28.74,28.78,90331.0,27.1348,27.1537,27.1065,27.1442,90331.0
2023-11-20 11:30:00,28.78,28.88,28.78,28.87,124031.0,27.1442,27.2385,27.1442,27.2291,124031.0
2023-11-20 11:35:00,28.87,28.87,28.75,28.77,166091.0,27.2291,27.2291,27.1159,27.1348,166091.0
2023-11-20 11:40:00,28.77,28.85,28.75,28.84,116170.0,27.1348,27.2102,27.1159,27.2008,116170.0
2023-11-20 11:45:00,28.84,28.84,28.79,28.8,126078.0,27.2008,27.2008,27.1537,27.1631,126078.0
2023-11-20 11:50:00,28.8,28.8,28.77,28.8,45468.0,27.1631,27.1631,27.1348,27.1631,45468.0
2023-11-20 11:55:00,28.8,28.81,28.75,28.77,65405.0,27.1631,27.1725,27.1159,27.1348,65405.0
2023-11-20 12:00:00,28.77,28.77,28.72,28.76,141630.0,27.1348,27.1348,27.0876,27.1254,141630.0
2023-11-20 12:05:00,28.77,28.8,28.72,28.72,52180.0,27.1348,27.1631,27.0876,27.0876,52180.0
2023-11-20 12:10:00,28.73,28.74,28.7,28.7,52071.0,27.0971,27.1065,27.0688,27.0688,52071.0
2023-11-20 12:15:00,28.7,28.73,28.68,28.69,65009.0,27.0688,27.0971,27.0499,27.0593,65009.0
2023-11-20 12:20:00,28.69,28.7,28.63,28.66,96476.0,27.0593,27.0688,27.0028,27.031,96476.0
2023-11-20 12:25:00,28.65,28.67,28.57,28.58,61469.0,27.0216,27.0405,26.9462,26.9556,61469.0
2023-11-20 12:30:00,28.58,28.59,28.54,28.58,54432.0,26.9556,26.965,26.9179,26.9556,54432.0
2023-11-20 12:35:00,28.58,28.62,28.57,28.6,52200.0,26.9556,26.9933,26.9462,26.9745,52200.0
2023-11-20 12:40:00,28.6,28.6,28.51,28.53,77446.0,26.9745,26.9745,26.8896,26.9084,77446.0
2023-11-20 12:45:00,28.52,28.56,28.52,28.56,58018.0,26.899,26.9367,26.899,26.9367,58018.0
2023-11-20 12:50:00,28.55,28.58,28.54,28.54,99386.0,26.9273,26.9556,26.9179,26.9179,99386.0
2023-11-20 12:55:00,28.53,28.54,28.52,28.54,42688.0,26.9084,26.9179,26.899,26.9179,42688.0
2023-11-20 13:00:00,28.54,28.63,28.54,28.6,90805.0,26.9179,27.0028,26.9179,26.9745,90805.0
2023-11-20 13:05:00,28.6,28.6,28.53,28.57,81034.0,26.9745,26.9745,26.9084,26.9462,81034.0
2023-11-20 13:10:00,28.56,28.58,28.53,28.55,83601.0,26.9367,26.9556,26.9084,26.9273,83601.0
2023-11-20 13:15:00,28.55,28.58,28.52,28.58,65654.0,26.9273,26.9556,26.899,26.9556,65654.0
2023-11-20 13:20:00,28.58,28.6,28.56,28.59,36278.0,26.9556,26.9745,26.9367,26.965,36278.0
2023-11-20 13:25:00,28.59,28.61,28.58,28.61,81272.0,26.965,26.9839,26.9556,26.9839,81272.0
2023-11-20 13:30:00,28.61,28.62,28.58,28.6,77674.0,26.9839,26.9933,26.9556,26.9745,77674.0
2023-11-20 13:35:00,28.6,28.61,28.58,28.6,65807.0,26.9745,26.9839,26.9556,26.9745,65807.0
2023-11-20 13:40:00,28.6,28.62,28.59,28.62,38438.0,26.9745,26.9933,26.965,26.9933,38438.0
2023-11-20 13:45:00,28.62,28.63,28.61,28.61,46075.0,26.9933,27.0028,26.9839,26.9839,46075.0
2023-11-20 13:50:00,28.61,28.62,28.56,28.57,44441.0,26.9839,26.9933,26.9367,26.9462,44441.0
2023-11-20 13:55:00,28.58,28.6,28.56,28.57,55071.0,26.9556,26.9745,26.9367,26.9462,55071.0
2023-11-20 14:00:00,28.57,28.58,28.55,28.57,49209.0,26.9462,26.9556,26.9273,26.9462,49209.0
2023-11-20 14:05:00,28.56,28.57,28.53,28.55,24578.0,26.9367,26.9462,26.9084,26.9273,24578.0
2023-11-20 14:10:00,28.54,28.57,28.54,28.55,43965.0,26.9179,26.9462,26.9179,26.9273,43965.0
2023-11-20 14:15:00,28.57,28.6,28.56,28.6,41206.0,26.9462,26.9745,26.9367,26.9745,41206.0
2023-11-20 14:20:00,28.6,28.6,28.56,28.58,73158.0,26.9745,26.9745,26.9367,26.9556,73158.0
2023-11-20 14:25:00,28.58,28.58,28.55,28.55,58448.0,26.9556,26.9556,26.9273,26.9273,58448.0
2023-11-20 14:30:00,28.55,28.56,28.53,28.55,42223.0,26.9273,26.9367,26.9084,26.9273,42223.0
2023-11-20 14:35:00,28.55,28.57,28.54,28.57,53828.0,26.9273,26.9462,26.9179,26.9462,53828.0
2023-11-20 14:40:00,28.57,28.57,28.54,28.54,48937.0,26.9462,26.9462,26.9179,26.9179,48937.0
2023-11-20 14:45:00,28.55,28.61,28.54,28.6,129512.0,26.9273,26.9839,26.9179,26.9745,129512.0
2023-11-20 14:50:00,28.6,28.61,28.59,28.61,45815.0,26.9745,26.9839,26.965,26.9839,45815.0
2023-11-20 14:55:00,28.61,28.62,28.57,28.59,62630.0,26.9839,26.9933,26.9462,26.965,62630.0
2023-11-20 15:00:00,28.59,28.59,28.58,28.58,27111.0,26.965,26.965,26.9556,26.9556,27111.0
2023-11-20 15:05:00,28.58,28.61,28.58,28.6,57576.0,26.9556,26.9839,26.9556,26.9745,57576.0
2023-11-20 15:10:00,28.6,28.62,28.59,28.62,60822.0,26.9745,26.9933,26.965,26.9933,60822.0
2023-11-20 15:15:00,28.61,28.62,28.54,28.56,139397.0,26.9839,26.9933,26.9179,26.9367,139397.0
2023-11-20 15:20:00,28.56,28.56,28.52,28.53,90375.0,26.9367,26.9367,26.899,26.9084,90375.0
2023-11-20 15:25:00,28.54,28.56,28.53,28.55,110047.0,26.9179,26.9367,26.9084,26.9273,110047.0
2023-11-20 15:30:00,28.54,28.58,28.54,28.55,362053.0,26.9179,26.9556,26.9179,26.9273,362053.0
2023-11-20 15:35:00,28.56,28.57,28.54,28.57,173550.0,26.9367,26.9462,26.9179,26.9462,173550.0
2023-11-20 15:40:00,28.57,28.58,28.56,28.57,127378.0,26.9462,26.9556,26.9367,26.9462,127378.0
2023-11-20 15:45:00,28.57,28.57,28.55,28.56,153992.0,26.9462,26.9462,26.9273,26.9367,153992.0
2023-11-20 15:50:00,28.56,28.63,28.55,28.57,591789.0,26.9367,27.0028,26.9273,26.9462,591789.0
2023-11-20 15:55:00,28.58,28.59,28.54,28.55,657158.0,26.9556,26.965,26.9179,26.9273,657158.0
2023-11-21 09:30:00,28.36,28.52,28.2,28.48,376055.0,26.7481,26.899,26.5972,26.8613,376055.0
2023-11-21 09:35:00,28.48,28.59,28.42,28.56,256792.0,26.8613,26.965,26.8047,26.9367,256792.0
2023-11-21 09:40:00,28.56,28.68,28.55,28.66,293482.0,26.9367,27.0499,26.9273,27.031,293482.0
2023-11-21 09:45:00,28.66,28.66,28.41,28.44,207470.0,27.031,27.031,26.7953,26.8236,207470.0
2023-11-21 09:50:00,28.44,28.6,28.42,28.59,184398.0,26.8236,26.9745,26.8047,26.965,184398.0
2023-11-21 09:55:00,28.59,28.6,28.38,28.39,306223.0,26.965,26.9745,26.767,26.7764,306223.0
2023-11-21 10:00:00,28.4,28.49,28.33,28.33,117281.0,26.7858,26.8707,26.7198,26.7198,117281.0
2023-11-21 10:05:00,28.34,28.34,28.22,28.25,309596.0,26.7292,26.7292,26.6161,26.6443,309596.0
2023-11-21 10:10:00,28.25,28.29,28.17,28.22,310925.0,26.6443,26.6821,26.5689,26.6161,310925.0
2023-11-21 10:15:00,28.21,28.24,28.11,28.12,184347.0,26.6066,26.6349,26.5123,26.5217,184347.0
2023-11-21 10:20:00,28.12,28.12,27.95,27.96,269481.0,26.5217,26.5217,26.3614,26.3708,269481.0
2023-11-21 10:25:00,27.95,28.04,27.85,27.86,182648.0,26.3614,26.4463,26.2671,26.2765,182648.0
2023-11-21 10:30:00,27.87,27.95,27.83,27.93,136636.0,26.2859,26.3614,26.2482,26.3425,136636.0
2023-11-21 10:35:00,27.93,28.03,27.91,27.98,92232.0,26.3425,26.4369,26.3237,26.3897,92232.0
2023-11-21 10:40:00,27.98,28.12,27.98,28.12,158628.0,26.3897,26.5217,26.3897,26.5217,158628.0
2023-11-21 10:45:00,28.11,28.18,28.11,28.15,130737.0,26.5123,26.5783,26.5123,26.55,130737.0
2023-11-21 10:50:00,28.15,28.2,28.13,28.16,94689.0,26.55,26.5972,26.5312,26.5595,94689.0
2023-11-21 10:55:00,28.15,28.17,28.11,28.16,81806.0,26.55,26.5689,26.5123,26.5595,81806.0
2023-11-21 11:00:00,28.16,28.22,28.14,28.2,55461.0,26.5595,26.6161,26.5406,26.5972,55461.0
2023-11-21 11:05:00,28.2,28.2,28.12,28.18,78174.0,26.5972,26.5972,26.5217,26.5783,78174.0
2023-11-21 11:10:00,28.18,28.19,28.15,28.16,52843.0,26.5783,26.5878,26.55,26.5595,52843.0
2023-11-21 11:15:00,28.16,28.18,28.06,28.07,94549.0,26.5595,26.5783,26.4651,26.4746,94549.0
2023-11-21 11:20:00,28.07,28.08,28.04,28.07,51506.0,26.4746,26.484,26.4463,26.4746,51506.0
2023-11-21 11:25:00,28.07,28.07,28.04,28.04,66448.0,26.4746,26.4746,26.4463,26.4463,66448.0
2023-11-21 11:30:00,28.05,28.06,28.01,28.03,104682.0,26.4557,26.4651,26.418,26.4369,104682.0
2023-11-21 11:35:00,28.03,28.08,28.03,28.07,128324.0,26.4369,26.484,26.4369,26.4746,128324.0
2023-11-21 11:40:00,28.07,28.11,28.06,28.1,55312.0,26.4746,26.5123,26.4651,26.5029,55312.0
2023-11-21 11:45:00,28.1,28.13,28.09,28.12,62471.0,26.5029,26.5312,26.4934,26.5217,62471.0
2023-11-21 11:50:00,28.11,28.12,28.05,28.06,101545.0,26.5123,26.5217,26.4557,26.4651,101545.0
2023-11-21 11:55:00,28.07,28.07,28.03,28.03,34587.0,26.4746,26.4746,26.4369,26.4369,34587.0
2023-11-21 12:00:00,28.04,28.04,27.97,28.01,72693.0,26.4463,26.4463,26.3803,26.418,72693.0
2023-11-21 12:05:00,28.01,28.04,28.0,28.04,45978.0,26.418,26.4463,26.4086,26.4463,45978.0
2023-11-21 12:10:00,28.04,28.06,28.03,28.04,43673.0,26.4463,26.4651,26.4369,26.4463,43673.0
2023-11-21 12:15:00,28.04,28.07,28.03,28.06,45618.0,26.4463,26.4746,26.4369,26.4651,45618.0
2023-11-21 12:20:00,28.05,28.08,28.03,28.07,33402.0,26.4557,26.484,26.4369,26.4746,33402.0
2023-11-21 12:25:00,28.08,28.1,28.05,28.08,54558.0,26.484,26.5029,26.4557,26.484,54558.0
2023-11-21 12:30:00,28.09,28.15,28.08,28.14,53714.0,26.4934,26.55,26.484,26.5406,53714.0
2023-11-21 12:35:00,28.14,28.16,28.13,28.14,37462.0,26.5406,26.5595,26.5312,26.5406,37462.0
2023-11-21 12:40:00,28.15,28.16,28.13,28.13,28684.0,26.55,26.5595,26.5312,26.5312,28684.0
2023-11-21 12:45:00,28.13,28.16,28.11,28.16,56448.0,26.5312,26.5595,26.5123,26.5595,56448.0
2023-11-21 12:50:00,28.16,28.18,28.15,28.18,23122.0,26.5595,26.5783,26.55,26.5783,23122.0
2023-11-21 12:55:00,28.17,28.19,28.17,28.18,53239.0,26.5689,26.5878,26.5689,26.5783,53239.0
2023-11-21 13:00:00,28.18,28.18,28.14,28.14,33448.0,26.5783,26.5783,26.5406,26.5406,33448.0
2023-11-21 13:05:00,28.14,28.15,28.12,28.14,32100.0,26.5406,26.55,26.5217,26.5406,32100.0
2023-11-21 13:10:00,28.13,28.14,28.07,28.08,49878.0,26.5312,26.5406,26.4746,26.484,49878.0
2023-11-21 13:15:00,28.09,28.12,28.08,28.12,35163.0,26.4934,26.5217,26.484,26.5217,35163.0
2023-11-21 13:20:00,28.12,28.14,28.09,28.1,37826.0,26.5217,26.5406,26.4934,26.5029,37826.0
2023-11-21 13:25:00,28.09,28.11,28.09,28.1,39682.0,26.4934,26.5123,26.4934,26.5029,39682.0
2023-11-21 13:30:00,28.1,28.15,28.1,28.13,29911.0,26.5029,26.55,26.5029,26.5312,29911.0
2023-11-21 13:35:00,28.13,28.13,28.08,28.12,40986.0,26.5312,26.5312,26.484,26.5217,40986.0
2023-11-21 13:40:00,28.11,28.12,28.1,28.11,18183.0,26.5123,26.5217,26.5029,26.5123,18183.0
2023-11-21 13:45:00,28.1,28.11,28.04,28.05,35044.0,26.5029,26.5123,26.4463,26.4557,35044.0
2023-11-21 13:50:00,28.06,28.07,28.04,28.06,16069.0,26.4651,26.4746,26.4463,26.4651,16069.0
2023-11-21 13:55:00,28.05,28.08,28.05,28.05,31518.0,26.4557,26.484,26.4557,26.4557,31518.0
2023-11-21 14:00:00,28.06,28.13,28.03,28.1,47404.0,26.4651,26.5312,26.4369,26.5029,47404.0
2023-11-21 14:05:00,28.11,28.11,28.02,28.03,35102.0,26.5123,26.5123,26.4274,26.4369,35102.0
2023-11-21 14:10:00,28.03,28.07,28.02,28.05,35315.0,26.4369,26.4746,26.4274,26.4557,35315.0
2023-11-21 14:15:00,28.05,28.06,28.0,28.01,51982.0,26.4557,26.4651,26.4086,26.418,51982.0
2023-11-21 14:20:00,28.02,28.02,28.0,28.01,33454.0,26.4274,26.4274,26.4086,26.418,33454.0
2023-11-21 14:25:00,28.01,28.06,28.0,28.06,49709.0,26.418,26.4651,26.4086,26.4651,49709.0
2023-11-21 14:30:00,28.05,28.07,28.02,28.04,48744.0,26.4557,26.4746,26.4274,26.4463,48744.0
2023-11-21 14:35:00,28.04,28.05,28.02,28.03,36890.0,26.4463,26.4557,26.4274,26.4369,36890.0
2023-11-21 14:40:00,28.03,28.05,28.01,28.02,42571.0,26.4369,26.4557,26.418,26.4274,42571.0
2023-11-21 14:45:00,28.02,28.07,28.01,28.05,139324.0,26.4274,26.4746,26.418,26.4557,139324.0
2023-11-21 14:50:00,28.05,28.05,28.02,28.03,27144.0,26.4557,26.4557,26.4274,26.4369,27144.0
2023-11-21 14:55:00,28.03,28.06,28.02,28.05,46416.0,26.4369,26.4651,26.4274,26.4557,46416.0
2023-11-21 15:00:00,28.05,28.09,28.05,28.09,91386.0,26.4557,26.4934,26.4557,26.4934,91386.0
2023-11-21 15:05:00,28.08,28.11,28.07,28.08,80708.0,26.484,26.5123,26.4746,26.484,80708.0
2023-11-21 15:10:00,28.08,28.12,28.08,28.1,55310.0,26.484,26.5217,26.484,26.5029,55310.0
2023-11-21 15:15:00,28.09,28.15,28.09,28.13,108828.0,26.4934,26.55,26.4934,26.5312,108828.0
2023-11-21 15:20:00,28.13,28.16,28.13,28.14,57183.0,26.5312,26.5595,26.5312,26.5406,57183.0
2023-11-21 15:25:00,28.15,28.19,28.14,28.18,95964.0,26.55,26.5878,26.5406,26.5783,95964.0
2023-11-21 15:30:00,28.18,28.18,28.14,28.14,122472.0,26.5783,26.5783,26.5406,26.5406,122472.0
2023-11-21 15:35:00,28.14,28.19,28.14,28.16,170258.0,26.5406,26.5878,26.5406,26.5595,170258.0
2023-11-21 15:40:00,28.15,28.18,28.13,28.16,131082.0,26.55,26.5783,26.5312,26.5595,131082.0
2023-11-21 15:45:00,28.15,28.17,28.13,28.16,342453.0,26.55,26.5689,26.5312,26.5595,342453.0
2023-11-21 15:50:00,28.16,28.18,28.12,28.13,283774.0,26.5595,26.5783,26.5217,26.5312,283774.0
2023-11-21 15:55:00,28.13,28.13,28.08,28.09,381540.0,26.5312,26.5312,26.484,26.4934,381540.0
2023-11-22 09:30:00,28.38,28.55,28.21,28.24,208434.0,26.767,26.9273,26.6066,26.6349,208434.0
2023-11-22 09:35:00,28.22,28.35,28.2,28.31,180262.0,26.6161,26.7387,26.5972,26.7009,180262.0
2023-11-22 09:40:00,28.31,28.41,28.24,28.37,97137.0,26.7009,26.7953,26.6349,26.7575,97137.0
2023-11-22 09:45:00,28.37,28.43,28.23,28.28,151708.0,26.7575,26.8141,26.6255,26.6726,151708.0
2023-11-22 09:50:00,28.27,28.33,28.13,28.17,130526.0,26.6632,26.7198,26.5312,26.5689,130526.0
2023-11-22 09:55:00,28.16,28.21,28.1,28.19,119109.0,26.5595,26.6066,26.5029,26.5878,119109.0
2023-11-22 10:00:00,28.19,28.19,28.08,28.18,134157.0,26.5878,26.5878,26.484,26.5783,134157.0
2023-11-22 10:05:00,28.17,28.23,28.17,28.19,141885.0,26.5689,26.6255,26.5689,26.5878,141885.0
2023-11-22 10:10:00,28.19,28.2,28.13,28.19,67395.0,26.5878,26.5972,26.5312,26.5878,67395.0
2023-11-22 10:15:00,28.19,28.2,28.11,28.19,52162.0,26.5878,26.5972,26.5123,26.5878,52162.0
2023-11-22 10:20:00,28.18,28.25,28.18,28.23,68966.0,26.5783,26.6443,26.5783,26.6255,68966.0
2023-11-22 10:25:00,28.24,28.28,28.2,28.26,36839.0,26.6349,26.6726,26.5972,26.6538,36839.0
2023-11-22 10:30:00,28.25,28.28,28.24,28.24,45991.0,26.6443,26.6726,26.6349,26.6349,45991.0
2023-11-22 10:35:00,28.25,28.31,28.25,28.28,39742.0,26.6443,26.7009,26.6443,26.6726,39742.0
2023-11-22 10:40:00,28.28,28.33,28.28,28.31,35822.0,26.6726,26.7198,26.6726,26.7009,35822.0
2023-11-22 10:45:00,28.31,28.33,28.3,28.31,30144.0,26.7009,26.7198,26.6915,26.7009,30144.0
2023-11-22 10:50:00,28.3,28.34,28.24,28.25,62309.0,26.6915,26.7292,26.6349,26.6443,62309.0
2023-11-22 10:55:00,28.25,28.31,28.24,28.3,47109.0,26.6443,26.7009,26.6349,26.6915,47109.0
2023-11-22 11:00:00,28.3,28.35,28.3,28.34,45146.0,26.6915,26.7387,26.6915,26.7292,45146.0
2023-11-22 11:05:00,28.34,28.34,28.28,28.3,27411.0,26.7292,26.7292,26.6726,26.6915,27411.0
2023-11-22 11:10:00,28.3,28.35,28.3,28.33,26066.0,26.6915,26.7387,26.6915,26.7198,26066.0
2023-11-22 11:15:00,28.33,28.35,28.28,28.3,55373.0,26.7198,26.7387,26.6726,26.6915,55373.0
2023-11-22 11:20:00,28.3,28.31,28.28,28.31,47538.0,26.6915,26.7009,26.6726,26.7009,47538.0
2023-11-22 11:25:00,28.3,28.32,28.25,28.29,41298.0,26.6915,26.7104,26.6443,26.6821,41298.0
2023-11-22 11:30:00,28.29,28.32,28.28,28.32,48554.0,26.6821,26.7104,26.6726,26.7104,48554.0
2023-11-22 11:35:00,28.32,28.33,28.29,28.3,53946.0,26.7104,26.7198,26.6821,26.6915,53946.0
2023-11-22 11:40:00,28.3,28.34,28.29,28.33,39840.0,26.6915,26.7292,26.6821,26.7198,39840.0
2023-11-22 11:45:00,28.33,28.35,28.28,28.29,42563.0,26.7198,26.7387,26.6726,26.6821,42563.0
2023-11-22 11:50:00,28.29,28.29,28.27,28.28,28817.0,26.6821,26.6821,26.6632,26.6726,28817.0
2023-11-22 11:55:00,28.28,28.3,28.26,28.3,44376.0,26.6726,26.6915,26.6538,26.6915,44376.0
2023-11-22 12:00:00,28.29,28.3,28.26,28.28,43734.0,26.6821,26.6915,26.6538,26.6726,43734.0
2023-11-22 12:05:00,28.28,28.3,28.26,28.26,28761.0,26.6726,26.6915,26.6538,26.6538,28761.0
2023-11-22 12:10:00,28.27,28.28,28.23,28.24,53727.0,26.6632,26.6726,26.6255,26.6349,53727.0
2023-11-22 12:15:00,28.24,28.27,28.23,28.26,41769.0,26.6349,26.6632,26.6255,26.6538,41769.0
2023-11-22 12:20:00,28.26,28.29,28.25,28.27,18240.0,26.6538,26.6821,26.6443,26.6632,18240.0
2023-11-22 12:25:00,28.27,28.32,28.27,28.3,85773.0,26.6632,26.7104,26.6632,26.6915,85773.0
2023-11-22 12:30:00,28.3,28.31,28.26,28.3,32150.0,26.6915,26.7009,26.6538,26.6915,32150.0
2023-11-22 12:35:00,28.3,28.31,28.26,28.28,26966.0,26.6915,26.7009,26.6538,26.6726,26966.0
2023-11-22 12:40:00,28.27,28.29,28.27,28.29,18212.0,26.6632,26.6821,26.6632,26.6821,18212.0
2023-11-22 12:45:00,28.29,28.32,28.27,28.29,40039.0,26.6821,26.7104,26.6632,26.6821,40039.0
2023-11-22 12:50:00,28.29,28.3,28.28,28.29,24864.0,26.6821,26.6915,26.6726,26.6821,24864.0
2023-11-22 12:55:00,28.29,28.3,28.27,28.29,29916.0,26.6821,26.6915,26.6632,26.6821,29916.0
2023-11-22 13:00:00,28.29,28.31,28.28,28.3,47365.0,26.6821,26.7009,26.6726,26.6915,47365.0
2023-11-22 13:05:00,28.3,28.33,28.3,28.31,24778.0,26.6915,26.7198,26.6915,26.7009,24778.0
2023-11-22 13:10:00,28.3,28.35,28.3,28.32,61371.0,26.6915,26.7387,26.6915,26.7104,61371.0
2023-11-22 13:15:00,28.32,28.32,28.26,28.28,43830.0,26.7104,26.7104,26.6538,26.6726,43830.0
2023-11-22 13:20:00,28.28,28.3,28.27,28.3,18972.0,26.6726,26.6915,26.6632,26.6915,18972.0
2023-11-22 13:25:00,28.3,28.3,28.27,28.27,22640.0,26.6915,26.6915,26.6632,26.6632,22640.0
2023-11-22 13:30:00,28.27,28.29,28.24,28.25,29267.0,26.6632,26.6821,26.6349,26.6443,29267.0
2023-11-22 13:35:00,28.26,28.26,28.24,28.26,21368.0,26.6538,26.6538,26.6349,26.6538,21368.0
2023-11-22 13:40:00,28.26,28.28,28.25,28.26,30338.0,26.6538,26.6726,26.6443,26.6538,30338.0
2023-11-22 13:45:00,28.25,28.29,28.25,28.27,18099.0,26.6443,26.6821,26.6443,26.6632,18099.0
2023-11-22 13:50:00,28.27,28.27,28.24,28.24,15235.0,26.6632,26.6632,26.6349,26.6349,15235.0
2023-11-22 13:55:00,28.25,28.26,28.22,28.23,42956.0,26.6443,26.6538,26.6161,26.6255,42956.0
2023-11-22 14:00:00,28.23,28.25,28.22,28.25,33627.0,26.6255,26.6443,26.6161,26.6443,33627.0
2023-11-22 14:05:00,28.25,28.26,28.21,28.22,62792.0,26.6443,26.6538,26.6066,26.6161,62792.0
2023-11-22 14:10:00,28.21,28.23,28.2,28.21,29618.0,26.6066,26.6255,26.5972,26.6066,29618.0
2023-11-22 14:15:00,28.21,28.26,28.21,28.26,33608.0,26.6066,26.6538,26.6066,26.6538,33608.0
2023-11-22 14:20:00,28.26,28.26,28.23,28.24,34766.0,26.6538,26.6538,26.6255,26.6349,34766.0
2023-11-22 14:25:00,28.24,28.24,28.23,28.23,8527.0,26.6349,26.6349,26.6255,26.6255,8527.0
2023-11-22 14:30:00,28.24,28.26,28.22,28.23,43720.0,26.6349,26.6538,26.6161,26.6255,43720.0
2023-11-22 14:35:00,28.23,28.23,28.19,28.21,42672.0,26.6255,26.6255,26.5878,26.6066,42672.0
2023-11-22 14:40:00,28.21,28.22,28.2,28.21,19684.0,26.6066,26.6161,26.5972,26.6066,19684.0
2023-11-22 14:45:00,28.21,28.23,28.2,28.23,28759.0,26.6066,26.6255,26.5972,26.6255,28759.0
2023-11-22 14:50:00,28.23,28.24,28.22,28.23,32912.0,26.6255,26.6349,26.6161,26.6255,32912.0
2023-11-22 14:55:00,28.24,28.27,28.23,28.27,44456.0,26.6349,26.6632,26.6255,26.6632,44456.0
2023-11-22 15:00:00,28.27,28.28,28.26,28.27,27900.0,26.6632,26.6726,26.6538,26.6632,27900.0
2023-11-22 15:05:00,28.27,28.29,28.26,28.26,46581.0,26.6632,26.6821,26.6538,26.6538,46581.0
2023-11-22 15:10:00,28.27,28.27,28.26,28.27,18303.0,26.6632,26.6632,26.6538,26.6632,18303.0
2023-11-22 15:15:00,28.27,28.29,28.26,28.29,35174.0,26.6632,26.6821,26.6538,26.6821,35174.0
2023-11-22 15:20:00,28.29,28.3,28.27,28.28,61226.0,26.6821,26.6915,26.6632,26.6726,61226.0
2023-11-22 15:25:00,28.28,28.29,28.26,28.29,33615.0,26.6726,26.6821,26.6538,26.6821,33615.0
2023-11-22 15:30:00,28.29,28.3,28.27,28.28,72872.0,26.6821,26.6915,26.6632,26.6726,72872.0
2023-11-22 15:35:00,28.27,28.3,28.26,28.29,70695.0,26.6632,26.6915,26.6538,26.6821,70695.0
2023-11-22 15:40:00,28.29,28.3,28.28,28.29,70765.0,26.6821,26.6915,26.6726,26.6821,70765.0
2023-11-22 15:45:00,28.29,28.3,28.25,28.29,194140.0,26.6821,26.6915,26.6443,26.6821,194140.0
2023-11-22 15:50:00,28.29,28.31,28.28,28.3,209102.0,26.6821,26.7009,26.6726,26.6915,209102.0
2023-11-22 15:55:00,28.3,28.31,28.27,28.3,548947.0,26.6915,26.7009,26.6632,26.6915,548947.0
2023-11-24 09:30:00,28.14,28.4,28.13,28.36,177458.0,26.5406,26.7858,26.5312,26.7481,177458.0
2023-11-24 09:35:00,28.37,28.47,28.33,28.46,131434.0,26.7575,26.8518,26.7198,26.8424,131434.0
2023-11-24 09:40:00,28.46,28.7,28.45,28.65,144513.0,26.8424,27.0688,26.833,27.0216,144513.0
2023-11-24 09:45:00,28.66,28.73,28.57,28.71,168897.0,27.031,27.0971,26.9462,27.0782,168897.0
2023-11-24 09:50:00,28.71,28.84,28.71,28.79,136826.0,27.0782,27.2008,27.0782,27.1537,136826.0
2023-11-24 09:55:00,28.8,28.8,28.71,28.74,57340.0,27.1631,27.1631,27.0782,27.1065,57340.0
2023-11-24 10:00:00,28.74,28.93,28.73,28.9,249306.0,27.1065,27.2857,27.0971,27.2574,249306.0
2023-11-24 10:05:00,28.91,28.92,28.86,28.9,107463.0,27.2668,27.2763,27.2197,27.2574,107463.0
2023-11-24 10:10:00,28.9,28.9,28.84,28.9,99109.0,27.2574,27.2574,27.2008,27.2574,99109.0
2023-11-24 10:15:00,28.9,28.98,28.88,28.9,144897.0,27.2574,27.3329,27.2385,27.2574,144897.0
2023-11-24 10:20:00,28.9,28.91,28.81,28.91,180109.0,27.2574,27.2668,27.1725,27.2668,180109.0
2023-11-24 10:25:00,28.91,28.93,28.86,28.89,96114.0,27.2668,27.2857,27.2197,27.248,96114.0
2023-11-24 10:30:00,28.89,28.91,28.85,28.88,102757.0,27.248,27.2668,27.2102,27.2385,102757.0
2023-11-24 10:35:00,28.88,28.9,28.86,28.87,76466.0,27.2385,27.2574,27.2197,27.2291,76466.0
2023-11-24 10:40:00,28.87,28.89,28.84,28.86,77335.0,27.2291,27.248,27.2008,27.2197,77335.0
2023-11-24 10:45:00,28.86,28.88,28.83,28.86,81861.0,27.2197,27.2385,27.1914,27.2197,81861.0
2023-11-24 10:50:00,28.87,28.88,28.83,28.85,214371.0,27.2291,27.2385,27.1914,27.2102,214371.0
2023-11-24 10:55:00,28.85,28.91,28.82,28.88,207915.0,27.2102,27.2668,27.182,27.2385,207915.0
2023-11-24 11:00:00,28.88,28.92,28.84,28.9,66514.0,27.2385,27.2763,27.2008,27.2574,66514.0
2023-11-24 11:05:00,28.9,28.96,28.9,28.93,94610.0,27.2574,27.314,27.2574,27.2857,94610.0
2023-11-24 11:10:00,28.94,28.97,28.93,28.95,72316.0,27.2951,27.3234,27.2857,27.3046,72316.0
2023-11-24 11:15:00,28.95,28.96,28.91,28.91,55493.0,27.3046,27.314,27.2668,27.2668,55493.0
2023-11-24 11:20:00,28.92,28.95,28.91,28.93,72939.0,27.2763,27.3046,27.2668,27.2857,72939.0
2023-11-24 11:25:00,28.94,28.94,28.86,28.88,69939.0,27.2951,27.2951,27.2197,27.2385,69939.0
2023-11-24 11:30:00,28.87,28.9,28.83,28.84,62465.0,27.2291,27.2574,27.1914,27.2008,62465.0
2023-11-24 11:35:00,28.84,28.87,28.83,28.85,49621.0,27.2008,27.2291,27.1914,27.2102,49621.0
2023-11-24 11:40:00,28.85,28.87,28.83,28.85,68599.0,27.2102,27.2291,27.1914,27.2102,68599.0
2023-11-24 11:45:00,28.85,28.86,28.83,28.84,61233.0,27.2102,27.2197,27.1914,27.2008,61233.0
2023-11-24 11:50:00,28.84,28.86,28.82,28.85,77946.0,27.2008,27.2197,27.182,27.2102,77946.0
2023-11-24 11:55:00,28.85,28.86,28.83,28.84,36575.0,27.2102,27.2197,27.1914,27.2008,36575.0
2023-11-24 12:00:00,28.83,28.85,28.82,28.85,58348.0,27.1914,27.2102,27.182,27.2102,58348.0
2023-11-24 12:05:00,28.85,28.86,28.83,28.84,61485.0,27.2102,27.2197,27.1914,27.2008,61485.0
2023-11-24 12:10:00,28.85,28.86,28.83,28.85,39581.0,27.2102,27.2197,27.1914,27.2102,39581.0
2023-11-24 12:15:00,28.84,28.86,28.83,28.85,43659.0,27.2008,27.2197,27.1914,27.2102,43659.0
2023-11-24 12:20:00,28.85,28.87,28.83,28.87,83908.0,27.2102,27.2291,27.1914,27.2291,83908.0
2023-11-24 12:25:00,28.87,28.89,28.83,28.84,76341.0,27.2291,27.248,27.1914,27.2008,76341.0
2023-11-24 12:30:00,28.84,28.86,28.81,28.85,117680.0,27.2008,27.2197,27.1725,27.2102,117680.0
2023-11-24 12:35:00,28.85,28.86,28.81,28.82,93033.0,27.2102,27.2197,27.1725,27.182,93033.0
2023-11-24 12:40:00,28.81,28.84,28.8,28.8,75816.0,27.1725,27.2008,27.1631,27.1631,75816.0
2023-11-24 12:45:00,28.8,28.81,28.74,28.74,146756.0,27.1631,27.1725,27.1065,27.1065,146756.0
2023-11-24 12:50:00,28.73,28.75,28.71,28.72,213671.0,27.0971,27.1159,27.0782,27.0876,213671.0
2023-11-24 12:55:00,28.72,28.78,28.71,28.77,565030.0,27.0876,27.1442,27.0782,27.1348,565030.0
2023-11-27 09:30:00,28.46,28.54,28.34,28.4,260872.0,26.8424,26.9179,26.7292,26.7858,260872.0
2023-11-27 09:35:00,28.39,28.42,28.34,28.37,81242.0,26.7764,26.8047,26.7292,26.7575,81242.0
2023-11-27 09:40:00,28.37,28.39,28.28,28.38,122081.0,26.7575,26.7764,26.6726,26.767,122081.0
2023-11-27 09:45:00,28.38,28.44,28.36,28.37,75917.0,26.767,26.8236,26.7481,26.7575,75917.0
2023-11-27 09:50:00,28.38,28.48,28.36,28.47,75672.0,26.767,26.8613,26.7481,26.8518,75672.0
2023-11-27 09:55:00,28.48,28.57,28.46,28.49,84261.0,26.8613,26.9462,26.8424,26.8707,84261.0
2023-11-27 10:00:00,28.48,28.57,28.45,28.46,113768.0,26.8613,26.9462,26.833,26.8424,113768.0
2023-11-27 10:05:00,28.46,28.56,28.42,28.55,82061.0,26.8424,26.9367,26.8047,26.9273,82061.0
2023-11-27 10:10:00,28.56,28.59,28.53,28.55,64701.0,26.9367,26.965,26.9084,26.9273,64701.0
2023-11-27 10:15:00,28.55,29.17,28.52,28.54,351401.0,26.9273,27.5121,26.899,26.9179,351401.0
2023-11-27 10:20:00,28.55,28.61,28.51,28.52,77045.0,26.9273,26.9839,26.8896,26.899,77045.0
2023-11-27 10:25:00,28.53,28.54,28.5,28.53,45922.0,26.9084,26.9179,26.8801,26.9084,45922.0
2023-11-27 10:30:00,28.53,28.6,28.52,28.6,125500.0,26.9084,26.9745,26.899,26.9745,125500.0
2023-11-27 10:35:00,28.6,28.61,28.57,28.59,182568.0,26.9745,26.9839,26.9462,26.965,182568.0
2023-11-27 10:40:00,28.59,28.66,28.57,28.66,103795.0,26.965,27.031,26.9462,27.031,103795.0
2023-11-27 10:45:00,28.66,28.67,28.58,28.64,163560.0,27.031,27.0405,26.9556,27.0122,163560.0
2023-11-27 10:50:00,28.63,28.64,28.58,28.62,98924.0,27.0028,27.0122,26.9556,26.9933,98924.0
2023-11-27 10:55:00,28.62,28.66,28.59,28.64,120962.0,26.9933,27.031,26.965,27.0122,120962.0
2023-11-27 11:00:00,28.63,28.65,28.57,28.59,103330.0,27.0028,27.0216,26.9462,26.965,103330.0
2023-11-27 11:05:00,28.6,28.66,28.56,28.63,118209.0,26.9745,27.031,26.9367,27.0028,118209.0
2023-11-27 11:10:00,28.64,28.66,28.57,28.59,87201.0,27.0122,27.031,26.9462,26.965,87201.0
2023-11-27 11:15:00,28.59,28.62,28.57,28.61,138113.0,26.965,26.9933,26.9462,26.9839,138113.0
2023-11-27 11:20:00,28.61,28.64,28.57,28.63,92357.0,26.9839,27.0122,26.9462,27.0028,92357.0
2023-11-27 11:25:00,28.64,28.65,28.62,28.63,55482.0,27.0122,27.0216,26.9933,27.0028,55482.0
2023-11-27 11:30:00,28.63,28.64,28.57,28.59,78685.0,27.0028,27.0122,26.9462,26.965,78685.0
2023-11-27 11:35:00,28.59,28.66,28.59,28.62,116729.0,26.965,27.031,26.965,26.9933,116729.0
2023-11-27 11:40:00,28.63,28.65,28.58,28.62,125674.0,27.0028,27.0216,26.9556,26.9933,125674.0
2023-11-27 11:45:00,28.62,28.63,28.6,28.62,55439.0,26.9933,27.0028,26.9745,26.9933,55439.0
2023-11-27 11:50:00,28.62,28.62,28.58,28.6,68511.0,26.9933,26.9933,26.9556,26.9745,68511.0
2023-11-27 11:55:00,28.6,28.62,28.58,28.6,57135.0,26.9745,26.9933,26.9556,26.9745,57135.0
2023-11-27 12:00:00,28.6,28.68,28.59,28.65,62990.0,26.9745,27.0499,26.965,27.0216,62990.0
2023-11-27 12:05:00,28.65,28.65,28.59,28.59,87060.0,27.0216,27.0216,26.965,26.965,87060.0
2023-11-27 12:10:00,28.59,28.62,28.58,28.6,59230.0,26.965,26.9933,26.9556,26.9745,59230.0
2023-11-27 12:15:00,28.6,28.61,28.59,28.59,46790.0,26.9745,26.9839,26.965,26.965,46790.0
2023-11-27 12:20:00,28.6,28.6,28.59,28.6,13216.0,26.9745,26.9745,26.965,26.9745,13216.0
2023-11-27 12:25:00,28.6,28.61,28.58,28.6,55665.0,26.9745,26.9839,26.9556,26.9745,55665.0
2023-11-27 12:30:00,28.6,28.6,28.57,28.59,30977.0,26.9745,26.9745,26.9462,26.965,30977.0
2023-11-27 12:35:00,28.59,28.59,28.54,28.54,68144.0,26.965,26.965,26.9179,26.9179,68144.0
2023-11-27 12:40:00,28.54,28.58,28.54,28.57,150257.0,26.9179,26.9556,26.9179,26.9462,150257.0
2023-11-27 12:45:00,28.57,28.57,28.53,28.55,24475.0,26.9462,26.9462,26.9084,26.9273,24475.0
2023-11-27 12:50:00,28.54,28.56,28.51,28.53,49236.0,26.9179,26.9367,26.8896,26.9084,49236.0
2023-11-27 12:55:00,28.53,28.57,28.52,28.57,37028.0,26.9084,26.9462,26.899,26.9462,37028.0
2023-11-27 13:00:00,28.57,28.58,28.54,28.56,60852.0,26.9462,26.9556,26.9179,26.9367,60852.0
2023-11-27 13:05:00,28.55,28.57,28.53,28.55,49925.0,26.9273,26.9462,26.9084,26.9273,49925.0
2023-11-27 13:10:00,28.55,28.58,28.54,28.55,53103.0,26.9273,26.9556,26.9179,26.9273,53103.0
2023-11-27 13:15:00,28.55,28.56,28.54,28.55,38317.0,26.9273,26.9367,26.9179,26.9273,38317.0
2023-11-27 13:20:00,28.54,28.56,28.52,28.55,53401.0,26.9179,26.9367,26.899,26.9273,53401.0
2023-11-27 13:25:00,28.55,28.56,28.53,28.55,40626.0,26.9273,26.9367,26.9084,26.9273,40626.0
2023-11-27 13:30:00,28.55,28.56,28.51,28.54,43043.0,26.9273,26.9367,26.8896,26.9179,43043.0
2023-11-27 13:35:00,28.54,28.55,28.53,28.53,27575.0,26.9179,26.9273,26.9084,26.9084,27575.0
2023-11-27 13:40:00,28.53,28.55,28.51,28.53,31352.0,26.9084,26.9273,26.8896,26.9084,31352.0
2023-11-27 13:45:00,28.54,28.56,28.53,28.53,43742.0,26.9179,26.9367,26.9084,26.9084,43742.0
2023-11-27 13:50:00,28.54,28.54,28.52,28.52,46908.0,26.9179,26.9179,26.899,26.899,46908.0
2023-11-27 13:55:00,28.52,28.53,28.51,28.52,25517.0,26.899,26.9084,26.8896,26.899,25517.0
2023-11-27 14:00:00,28.51,28.54,28.5,28.51,69466.0,26.8896,26.9179,26.8801,26.8896,69466.0
2023-11-27 14:05:00,28.52,28.54,28.51,28.53,47254.0,26.899,26.9179,26.8896,26.9084,47254.0
2023-11-27 14:10:00,28.53,28.55,28.52,28.53,32105.0,26.9084,26.9273,26.899,26.9084,32105.0
2023-11-27 14:15:00,28.52,28.53,28.5,28.51,44673.0,26.899,26.9084,26.8801,26.8896,44673.0
2023-11-27 14:20:00,28.51,28.53,28.49,28.53,159554.0,26.8896,26.9084,26.8707,26.9084,159554.0
2023-11-27 14:25:00,28.53,28.55,28.52,28.53,51621.0,26.9084,26.9273,26.899,26.9084,51621.0
2023-11-27 14:30:00,28.53,28.55,28.52,28.53,55172.0,26.9084,26.9273,26.899,26.9084,55172.0
2023-11-27 14:35:00,28.52,28.54,28.51,28.52,48825.0,26.899,26.9179,26.8896,26.899,48825.0
2023-11-27 14:40:00,28.52,28.53,28.5,28.51,47931.0,26.899,26.9084,26.8801,26.8896,47931.0
2023-11-27 14:45:00,28.51,28.53,28.49,28.5,49144.0,26.8896,26.9084,26.8707,26.8801,49144.0
2023-11-27 14:50:00,28.49,28.53,28.49,28.52,43117.0,26.8707,26.9084,26.8707,26.899,43117.0
2023-11-27 14:55:00,28.52,28.53,28.5,28.53,34436.0,26.899,26.9084,26.8801,26.9084,34436.0
2023-11-27 15:00:00,28.53,28.54,28.5,28.5,46424.0,26.9084,26.9179,26.8801,26.8801,46424.0
2023-11-27 15:05:00,28.5,28.52,28.49,28.51,49328.0,26.8801,26.899,26.8707,26.8896,49328.0
2023-11-27 15:10:00,28.51,28.52,28.5,28.51,74754.0,26.8896,26.899,26.8801,26.8896,74754.0
2023-11-27 15:15:00,28.51,28.51,28.49,28.51,60247.0,26.8896,26.8896,26.8707,26.8896,60247.0
2023-11-27 15:20:00,28.51,28.53,28.5,28.51,75656.0,26.8896,26.9084,26.8801,26.8896,75656.0
2023-11-27 15:25:00,28.5,28.51,28.49,28.5,77263.0,26.8801,26.8896,26.8707,26.8801,77263.0
2023-11-27 15:30:00,28.5,28.51,28.48,28.5,75056.0,26.8801,26.8896,26.8613,26.8801,75056.0
2023-11-27 15:35:00,28.5,28.51,28.46,28.46,146748.0,26.8801,26.8896,26.8424,26.8424,146748.0
2023-11-27 15:40:00,28.46,28.47,28.41,28.42,159710.0,26.8424,26.8518,26.7953,26.8047,159710.0
2023-11-27 15:45:00,28.42,28.43,28.38,28.38,204153.0,26.8047,26.8141,26.767,26.767,204153.0
2023-11-27 15:50:00,28.39,28.44,28.35,28.37,334579.0,26.7764,26.8236,26.7387,26.7575,334579.0
2023-11-27 15:55:00,28.37,28.39,28.32,28.35,766718.0,26.7575,26.7764,26.7104,26.7387,766718.0
2023-11-28 09:30:00,28.09,28.13,27.73,27.95,847825.0,26.4934,26.5312,26.1539,26.3614,847825.0
2023-11-28 09:35:00,27.94,27.99,27.81,27.83,321898.0,26.352,26.3991,26.2294,26.2482,321898.0
2023-11-28 09:40:00,27.83,27.89,27.66,27.71,482437.0,26.2482,26.3048,26.0879,26.135,482437.0
2023-11-28 09:45:00,27.71,27.8,27.7,27.74,288531.0,26.135,26.2199,26.1256,26.1633,288531.0
2023-11-28 09:50:00,27.74,27.78,27.69,27.7,281828.0,26.1633,26.2011,26.1162,26.1256,281828.0
2023-11-28 09:55:00,27.71,27.76,27.64,27.73,278889.0,26.135,26.1822,26.069,26.1539,278889.0
2023-11-28 10:00:00,27.73,27.74,27.61,27.71,235643.0,26.1539,26.1633,26.0407,26.135,235643.0
2023-11-28 10:05:00,27.71,27.84,27.7,27.8,435339.0,26.135,26.2577,26.1256,26.2199,435339.0
2023-11-28 10:10:00,27.8,27.82,27.74,27.79,174480.0,26.2199,26.2388,26.1633,26.2105,174480.0
2023-11-28 10:15:00,27.79,27.87,27.79,27.84,150536.0,26.2105,26.2859,26.2105,26.2577,150536.0
2023-11-28 10:20:00,27.85,27.92,27.83,27.87,159736.0,26.2671,26.3331,26.2482,26.2859,159736.0
2023-11-28 10:25:00,27.87,27.87,27.79,27.8,128291.0,26.2859,26.2859,26.2105,26.2199,128291.0
2023-11-28 10:30:00,27.8,27.86,27.78,27.85,141121.0,26.2199,26.2765,26.2011,26.2671,141121.0
2023-11-28 10:35:00,27.85,27.91,27.83,27.91,147588.0,26.2671,26.3237,26.2482,26.3237,147588.0
2023-11-28 10:40:00,27.9,28.02,27.9,28.02,232928.0,26.3142,26.4274,26.3142,26.4274,232928.0
2023-11-28 10:45:00,28.02,28.06,27.99,28.04,155849.0,26.4274,26.4651,26.3991,26.4463,155849.0
2023-11-28 10:50:00,28.04,28.07,27.99,28.04,117196.0,26.4463,26.4746,26.3991,26.4463,117196.0
2023-11-28 10:55:00,28.04,28.04,28.0,28.02,77372.0,26.4463,26.4463,26.4086,26.4274,77372.0
2023-11-28 11:00:00,28.02,28.05,28.0,28.04,264811.0,26.4274,26.4557,26.4086,26.4463,264811.0
2023-11-28 11:05:00,28.04,28.06,28.0,28.05,123826.0,26.4463,26.4651,26.4086,26.4557,123826.0
2023-11-28 11:10:00,28.06,28.06,27.97,28.03,245719.0,26.4651,26.4651,26.3803,26.4369,245719.0
2023-11-28 11:15:00,28.03,28.04,27.98,27.99,63351.0,26.4369,26.4463,26.3897,26.3991,63351.0
2023-11-28 11:20:00,28.0,28.0,27.95,27.97,79683.0,26.4086,26.4086,26.3614,26.3803,79683.0
2023-11-28 11:25:00,27.97,28.0,27.95,27.97,116344.0,26.3803,26.4086,26.3614,26.3803,116344.0
2023-11-28 11:30:00,27.98,28.0,27.97,27.99,72406.0,26.3897,26.4086,26.3803,26.3991,72406.0
2023-11-28 11:35:00,27.99,27.99,27.94,27.97,107344.0,26.3991,26.3991,26.352,26.3803,107344.0
2023-11-28 11:40:00,27.96,28.02,27.95,28.02,121342.0,26.3708,26.4274,26.3614,26.4274,121342.0
2023-11-28 11:45:00,28.02,28.02,27.96,27.97,126502.0,26.4274,26.4274,26.3708,26.3803,126502.0
2023-11-28 11:50:00,27.98,28.06,27.97,28.06,104190.0,26.3897,26.4651,26.3803,26.4651,104190.0
2023-11-28 11:55:00,28.06,28.11,28.05,28.11,89754.0,26.4651,26.5123,26.4557,26.5123,89754.0
2023-11-28 12:00:00,28.11,28.12,28.07,28.09,92101.0,26.5123,26.5217,26.4746,26.4934,92101.0
2023-11-28 12:05:00,28.09,28.11,28.06,28.08,89284.0,26.4934,26.5123,26.4651,26.484,89284.0
2023-11-28 12:10:00,28.07,28.11,28.06,28.08,115054.0,26.4746,26.5123,26.4651,26.484,115054.0
2023-11-28 12:15:00,28.08,28.13,28.08,28.1,112582.0,26.484,26.5312,26.484,26.5029,112582.0
2023-11-28 12:20:00,28.1,28.11,28.09,28.1,43162.0,26.5029,26.5123,26.4934,26.5029,43162.0
2023-11-28 12:25:00,28.11,28.14,28.09,28.12,71952.0,26.5123,26.5406,26.4934,26.5217,71952.0
2023-11-28 12:30:00,28.12,28.12,28.06,28.09,83694.0,26.5217,26.5217,26.4651,26.4934,83694.0
2023-11-28 12:35:00,28.1,28.14,28.08,28.12,96994.0,26.5029,26.5406,26.484,26.5217,96994.0
2023-11-28 12:40:00,28.12,28.13,28.07,28.09,60701.0,26.5217,26.5312,26.4746,26.4934,60701.0
2023-11-28 12:45:00,28.08,28.09,28.06,28.09,48579.0,26.484,26.4934,26.4651,26.4934,48579.0
2023-11-28 12:50:00,28.09,28.14,28.07,28.14,62599.0,26.4934,26.5406,26.4746,26.5406,62599.0
2023-11-28 12:55:00,28.14,28.15,28.12,28.15,36583.0,26.5406,26.55,26.5217,26.55,36583.0
2023-11-28 13:00:00,28.14,28.15,28.05,28.1,147964.0,26.5406,26.55,26.4557,26.5029,147964.0
2023-11-28 13:05:00,28.1,28.12,28.09,28.11,36812.0,26.5029,26.5217,26.4934,26.5123,36812.0
2023-11-28 13:10:00,28.12,28.14,28.1,28.12,86867.0,26.5217,26.5406,26.5029,26.5217,86867.0
2023-11-28 13:15:00,28.13,28.14,28.11,28.14,49992.0,26.5312,26.5406,26.5123,26.5406,49992.0
2023-11-28 13:20:00,28.13,28.17,28.13,28.15,80720.0,26.5312,26.5689,26.5312,26.55,80720.0
2023-11-28 13:25:00,28.15,28.19,28.14,28.18,43396.0,26.55,26.5878,26.5406,26.5783,43396.0
2023-11-28 13:30:00,28.18,28.2,28.17,28.18,38347.0,26.5783,26.5972,26.5689,26.5783,38347.0
2023-11-28 13:35:00,28.18,28.18,28.13,28.13,62781.0,26.5783,26.5783,26.5312,26.5312,62781.0
2023-11-28 13:40:00,28.13,28.14,28.09,28.11,82585.0,26.5312,26.5406,26.4934,26.5123,82585.0
2023-11-28 13:45:00,28.11,28.13,28.1,28.13,53096.0,26.5123,26.5312,26.5029,26.5312,53096.0
2023-11-28 13:50:00,28.12,28.15,28.11,28.13,63788.0,26.5217,26.55,26.5123,26.5312,63788.0
2023-11-28 13:55:00,28.14,28.14,28.1,28.12,81913.0,26.5406,26.5406,26.5029,26.5217,81913.0
2023-11-28 14:00:00,28.12,28.13,28.08,28.11,82235.0,26.5217,26.5312,26.484,26.5123,82235.0
2023-11-28 14:05:00,28.11,28.11,28.07,28.09,33936.0,26.5123,26.5123,26.4746,26.4934,33936.0
2023-11-28 14:10:00,28.09,28.11,28.08,28.11,46430.0,26.4934,26.5123,26.484,26.5123,46430.0
2023-11-28 14:15:00,28.11,28.12,28.09,28.09,47258.0,26.5123,26.5217,26.4934,26.4934,47258.0
2023-11-28 14:20:00,28.1,28.13,28.07,28.08,45096.0,26.5029,26.5312,26.4746,26.484,45096.0
2023-11-28 14:25:00,28.09,28.11,28.07,28.09,48052.0,26.4934,26.5123,26.4746,26.4934,48052.0
2023-11-28 14:30:00,28.09,28.1,28.06,28.08,59870.0,26.4934,26.5029,26.4651,26.484,59870.0
2023-11-28 14:35:00,28.08,28.08,28.06,28.08,52210.0,26.484,26.484,26.4651,26.484,52210.0
2023-11-28 14:40:00,28.08,28.12,28.07,28.1,74276.0,26.484,26.5217,26.4746,26.5029,74276.0
2023-11-28 14:45:00,28.1,28.14,28.09,28.12,82425.0,26.5029,26.5406,26.4934,26.5217,82425.0
2023-11-28 14:50:00,28.13,28.14,28.12,28.14,27887.0,26.5312,26.5406,26.5217,26.5406,27887.0
2023-11-28 14:55:00,28.14,28.14,28.12,28.13,84602.0,26.5406,26.5406,26.5217,26.5312,84602.0
2023-11-28 15:00:00,28.13,28.14,28.12,28.14,33396.0,26.5312,26.5406,26.5217,26.5406,33396.0
2023-11-28 15:05:00,28.14,28.15,28.12,28.13,86003.0,26.5406,26.55,26.5217,26.5312,86003.0
2023-11-28 15:10:00,28.13,28.14,28.11,28.13,93464.0,26.5312,26.5406,26.5123,26.5312,93464.0
2023-11-28 15:15:00,28.13,28.14,28.12,28.14,49038.0,26.5312,26.5406,26.5217,26.5406,49038.0
2023-11-28 15:20:00,28.14,28.16,28.11,28.14,128532.0,26.5406,26.5595,26.5123,26.5406,128532.0
2023-11-28 15:25:00,28.15,28.17,28.14,28.15,74822.0,26.55,26.5689,26.5406,26.55,74822.0
2023-11-28 15:30:00,28.16,28.21,28.15,28.21,125667.0,26.5595,26.6066,26.55,26.6066,125667.0
2023-11-28 15:35:00,28.21,28.22,28.17,28.19,198268.0,26.6066,26.6161,26.5689,26.5878,198268.0
2023-11-28 15:40:00,28.18,28.19,28.16,28.17,147702.0,26.5783,26.5878,26.5595,26.5689,147702.0
2023-11-28 15:45:00,28.17,28.18,28.16,28.17,193216.0,26.5689,26.5783,26.5595,26.5689,193216.0
2023-11-28 15:50:00,28.16,28.18,28.16,28.17,290518.0,26.5595,26.5783,26.5595,26.5689,290518.0
2023-11-28 15:55:00,28.17,28.19,28.15,28.15,539472.0,26.5689,26.5878,26.55,26.55,539472.0
2023-11-29 09:30:00,27.43,27.62,27.32,27.6,800785.0,25.871,26.0502,25.7672,26.0313,800785.0
2023-11-29 09:35:00,27.6,27.79,27.56,27.74,312017.0,26.0313,26.2105,25.9936,26.1633,312017.0
2023-11-29 09:40:00,27.75,27.78,27.59,27.61,230871.0,26.1728,26.2011,26.0219,26.0407,230871.0
2023-11-29 09:45:00,27.6,27.63,27.42,27.47,213910.0,26.0313,26.0596,25.8615,25.9087,213910.0
2023-11-29 09:50:00,27.48,27.65,27.47,27.63,181701.0,25.9181,26.0785,25.9087,26.0596,181701.0
2023-11-29 09:55:00,27.63,27.69,27.62,27.68,135628.0,26.0596,26.1162,26.0502,26.1067,135628.0
2023-11-29 10:00:00,27.69,27.69,27.57,27.6,188960.0,26.1162,26.1162,26.003,26.0313,188960.0
2023-11-29 10:05:00,27.6,27.61,27.51,27.55,127478.0,26.0313,26.0407,25.9464,25.9841,127478.0
2023-11-29 10:10:00,27.55,27.59,27.53,27.55,106163.0,25.9841,26.0219,25.9653,25.9841,106163.0
2023-11-29 10:15:00,27.56,27.56,27.46,27.47,156105.0,25.9936,25.9936,25.8993,25.9087,156105.0
2023-11-29 10:20:00,27.47,27.5,27.42,27.42,159710.0,25.9087,25.937,25.8615,25.8615,159710.0
2023-11-29 10:25:00,27.43,27.48,27.42,27.48,180628.0,25.871,25.9181,25.8615,25.9181,180628.0
2023-11-29 10:30:00,27.48,27.56,27.47,27.51,144787.0,25.9181,25.9936,25.9087,25.9464,144787.0
2023-11-29 10:35:00,27.52,27.57,27.46,27.56,144009.0,25.9558,26.003,25.8993,25.9936,144009.0
2023-11-29 10:40:00,27.56,27.62,27.56,27.61,129626.0,25.9936,26.0502,25.9936,26.0407,129626.0
2023-11-29 10:45:00,27.61,27.61,27.5,27.54,107352.0,26.0407,26.0407,25.937,25.9747,107352.0
2023-11-29 10:50:00,27.54,27.58,27.53,27.56,81868.0,25.9747,26.0124,25.9653,25.9936,81868.0
2023-11-29 10:55:00,27.56,27.58,27.52,27.53,89826.0,25.9936,26.0124,25.9558,25.9653,89826.0
2023-11-29 11:00:00,27.53,27.56,27.5,27.52,93270.0,25.9653,25.9936,25.937,25.9558,93270.0
2023-11-29 11:05:00,27.53,27.53,27.44,27.45,76997.0,25.9653,25.9653,25.8804,25.8898,76997.0
2023-11-29 11:10:00,27.46,27.48,27.41,27.43,134347.0,25.8993,25.9181,25.8521,25.871,134347.0
2023-11-29 11:15:00,27.43,27.44,27.37,27.37,180219.0,25.871,25.8804,25.8144,25.8144,180219.0
2023-11-29 11:20:00,27.38,27.38,27.32,27.34,298563.0,25.8238,25.8238,25.7672,25.7861,298563.0
2023-11-29 11:25:00,27.35,27.35,27.29,27.31,187641.0,25.7955,25.7955,25.7389,25.7578,187641.0
2023-11-29 11:30:00,27.32,27.32,27.25,27.27,211391.0,25.7672,25.7672,25.7012,25.72,211391.0
2023-11-29 11:35:00,27.26,27.32,27.23,27.26,266770.0,25.7106,25.7672,25.6823,25.7106,266770.0
2023-11-29 11:40:00,27.26,27.29,27.25,27.27,133601.0,25.7106,25.7389,25.7012,25.72,133601.0
2023-11-29 11:45:00,27.27,27.34,27.26,27.34,117673.0,25.72,25.7861,25.7106,25.7861,117673.0
2023-11-29 11:50:00,27.33,27.34,27.27,27.29,140111.0,25.7766,25.7861,25.72,25.7389,140111.0
2023-11-29 11:55:00,27.29,27.33,27.27,27.32,98052.0,25.7389,25.7766,25.72,25.7672,98052.0
2023-11-29 12:00:00,27.32,27.38,27.29,27.37,104887.0,25.7672,25.8238,25.7389,25.8144,104887.0
2023-11-29 12:05:00,27.38,27.43,27.37,27.43,99742.0,25.8238,25.871,25.8144,25.871,99742.0
2023-11-29 12:10:00,27.43,27.44,27.42,27.44,116061.0,25.871,25.8804,25.8615,25.8804,116061.0
2023-11-29 12:15:00,27.44,27.44,27.4,27.43,90471.0,25.8804,25.8804,25.8427,25.871,90471.0
2023-11-29 12:20:00,27.43,27.43,27.38,27.41,92132.0,25.871,25.871,25.8238,25.8521,92132.0
2023-11-29 12:25:00,27.41,27.44,27.4,27.44,50782.0,25.8521,25.8804,25.8427,25.8804,50782.0
2023-11-29 12:30:00,27.44,27.49,27.43,27.48,159825.0,25.8804,25.9275,25.871,25.9181,159825.0
2023-11-29 12:35:00,27.48,27.52,27.45,27.52,137109.0,25.9181,25.9558,25.8898,25.9558,137109.0
2023-11-29 12:40:00,27.51,27.6,27.5,27.59,160875.0,25.9464,26.0313,25.937,26.0219,160875.0
2023-11-29 12:45:00,27.58,27.61,27.55,27.58,82188.0,26.0124,26.0407,25.9841,26.0124,82188.0
2023-11-29 12:50:00,27.58,27.59,27.55,27.56,190939.0,26.0124,26.0219,25.9841,25.9936,190939.0
2023-11-29 12:55:00,27.57,27.61,27.55,27.6,106915.0,26.003,26.0407,25.9841,26.0313,106915.0
2023-11-29 13:00:00,27.59,27.63,27.58,27.61,105061.0,26.0219,26.0596,26.0124,26.0407,105061.0
2023-11-29 13:05:00,27.6,27.61,27.55,27.57,153233.0,26.0313,26.0407,25.9841,26.003,153233.0
2023-11-29 13:10:00,27.58,27.58,27.52,27.53,48347.0,26.0124,26.0124,25.9558,25.9653,48347.0
2023-11-29 13:15:00,27.52,27.53,27.45,27.46,118119.0,25.9558,25.9653,25.8898,25.8993,118119.0
2023-11-29 13:20:00,27.46,27.49,27.44,27.45,73831.0,25.8993,25.9275,25.8804,25.8898,73831.0
2023-11-29 13:25:00,27.45,27.46,27.43,27.46,29637.0,25.8898,25.8993,25.871,25.8993,29637.0
2023-11-29 13:30:00,27.46,27.46,27.42,27.45,43228.0,25.8993,25.8993,25.8615,25.8898,43228.0
2023-11-29 13:35:00,27.45,27.45,27.43,27.44,26401.0,25.8898,25.8898,25.871,25.8804,26401.0
2023-11-29 13:40:00,27.44,27.47,27.43,27.46,60397.0,25.8804,25.9087,25.871,25.8993,60397.0
2023-11-29 13:45:00,27.46,27.47,27.43,27.45,37982.0,25.8993,25.9087,25.871,25.8898,37982.0
2023-11-29 13:50:00,27.44,27.44,27.42,27.44,38802.0,25.8804,25.8804,25.8615,25.8804,38802.0
2023-11-29 13:55:00,27.43,27.47,27.43,27.46,38761.0,25.871,25.9087,25.871,25.8993,38761.0
2023-11-29 14:00:00,27.45,27.5,27.44,27.49,76444.0,25.8898,25.937,25.8804,25.9275,76444.0
2023-11-29 14:05:00,27.49,27.51,27.46,27.46,95793.0,25.9275,25.9464,25.8993,25.8993,95793.0
2023-11-29 14:10:00,27.46,27.51,27.46,27.48,160397.0,25.8993,25.9464,25.8993,25.9181,160397.0
2023-11-29 14:15:00,27.47,27.54,27.46,27.51,50624.0,25.9087,25.9747,25.8993,25.9464,50624.0
2023-11-29 14:20:00,27.5,27.54,27.49,27.54,47830.0,25.937,25.9747,25.9275,25.9747,47830.0
2023-11-29 14:25:00,27.54,27.56,27.52,27.52,40009.0,25.9747,25.9936,25.9558,25.9558,40009.0
2023-11-29 14:30:00,27.53,27.54,27.5,27.52,54005.0,25.9653,25.9747,25.937,25.9558,54005.0
2023-11-29 14:35:00,27.52,27.53,27.47,27.48,79601.0,25.9558,25.9653,25.9087,25.9181,79601.0
2023-11-29 14:40:00,27.49,27.49,27.47,27.48,30019.0,25.9275,25.9275,25.9087,25.9181,30019.0
2023-11-29 14:45:00,27.48,27.5,27.44,27.45,58419.0,25.9181,25.937,25.8804,25.8898,58419.0
2023-11-29 14:50:00,27.45,27.48,27.43,27.46,79321.0,25.8898,25.9181,25.871,25.8993,79321.0
2023-11-29 14:55:00,27.46,27.49,27.45,27.49,55917.0,25.8993,25.9275,25.8898,25.9275,55917.0
2023-11-29 15:00:00,27.48,27.49,27.44,27.45,51671.0,25.9181,25.9275,25.8804,25.8898,51671.0
2023-11-29 15:05:00,27.45,27.46,27.44,27.45,48517.0,25.8898,25.8993,25.8804,25.8898,48517.0
2023-11-29 15:10:00,27.45,27.45,27.4,27.44,171032.0,25.8898,25.8898,25.8427,25.8804,171032.0
2023-11-29 15:15:00,27.43,27.44,27.39,27.39,67780.0,25.871,25.8804,25.8332,25.8332,67780.0
2023-11-29 15:20:00,27.4,27.4,27.37,27.4,107997.0,25.8427,25.8427,25.8144,25.8427,107997.0
2023-11-29 15:25:00,27.4,27.41,27.38,27.41,66673.0,25.8427,25.8521,25.8238,25.8521,66673.0
2023-11-29 15:30:00,27.41,27.44,27.4,27.44,120992.0,25.8521,25.8804,25.8427,25.8804,120992.0
2023-11-29 15:35:00,27.44,27.51,27.43,27.5,191921.0,25.8804,25.9464,25.871,25.937,191921.0
2023-11-29 15:40:00,27.5,27.51,27.47,27.51,225870.0,25.937,25.9464,25.9087,25.9464,225870.0
2023-11-29 15:45:00,27.51,27.51,27.47,27.49,201042.0,25.9464,25.9464,25.9087,25.9275,201042.0
2023-11-29 15:50:00,27.49,27.49,27.41,27.44,400081.0,25.9275,25.9275,25.8521,25.8804,400081.0
2023-11-29 15:55:00,27.44,27.45,27.43,27.44,388951.0,25.8804,25.8898,25.871,25.8804,388951.0
2023-11-30 09:30:00,27.41,27.41,27.09,27.1,404486.0,25.8521,25.8521,25.5503,25.5597,404486.0
2023-11-30 09:35:00,27.11,27.2,27.02,27.04,352138.0,25.5691,25.654,25.4843,25.5031,352138.0
2023-11-30 09:40:00,27.04,27.12,26.86,27.12,437330.0,25.5031,25.5786,25.3334,25.5786,437330.0
2023-11-30 09:45:00,27.13,27.14,27.02,27.13,270362.0,25.588,25.5974,25.4843,25.588,270362.0
2023-11-30 09:50:00,27.14,27.32,27.14,27.31,261921.0,25.5974,25.7672,25.5974,25.7578,261921.0
2023-11-30 09:55:00,27.31,27.36,27.27,27.31,198602.0,25.7578,25.8049,25.72,25.7578,198602.0
2023-11-30 10:00:00,27.32,27.36,27.23,27.31,247556.0,25.7672,25.8049,25.6823,25.7578,247556.0
2023-11-30 10:05:00,27.31,27.46,27.31,27.38,215889.0,25.7578,25.8993,25.7578,25.8238,215889.0
2023-11-30 10:10:00,27.38,27.42,27.36,27.38,100511.0,25.8238,25.8615,25.8049,25.8238,100511.0
2023-11-30 10:15:00,27.38,27.43,27.33,27.33,79657.0,25.8238,25.871,25.7766,25.7766,79657.0
2023-11-30 10:20:00,27.33,27.47,27.33,27.46,104894.0,25.7766,25.9087,25.7766,25.8993,104894.0
2023-11-30 10:25:00,27.47,27.6,27.46,27.59,245451.0,25.9087,26.0313,25.8993,26.0219,245451.0
2023-11-30 10:30:00,27.58,27.69,27.57,27.61,351217.0,26.0124,26.1162,26.003,26.0407,351217.0
2023-11-30 10:35:00,27.62,27.65,27.53,27.58,208456.0,26.0502,26.0785,25.9653,26.0124,208456.0
2023-11-30 10:40:00,27.58,27.65,27.57,27.63,171921.0,26.0124,26.0785,26.003,26.0596,171921.0
2023-11-30 10:45:00,27.63,27.68,27.59,27.66,195164.0,26.0596,26.1067,26.0219,26.0879,195164.0
2023-11-30 10:50:00,27.65,27.67,27.57,27.59,166088.0,26.0785,26.0973,26.003,26.0219,166088.0
2023-11-30 10:55:00,27.59,27.63,27.58,27.6,59686.0,26.0219,26.0596,26.0124,26.0313,59686.0
2023-11-30 11:00:00,27.61,27.66,27.58,27.63,163312.0,26.0407,26.0879,26.0124,26.0596,163312.0
2023-11-30 11:05:00,27.64,27.71,27.63,27.64,148819.0,26.069,26.135,26.0596,26.069,148819.0
2023-11-30 11:10:00,27.64,27.65,27.58,27.61,106394.0,26.069,26.0785,26.0124,26.0407,106394.0
2023-11-30 11:15:00,27.6,27.61,27.49,27.5,77687.0,26.0313,26.0407,25.9275,25.937,77687.0
2023-11-30 11:20:00,27.49,27.49,27.39,27.42,73945.0,25.9275,25.9275,25.8332,25.8615,73945.0
2023-11-30 11:25:00,27.41,27.45,27.41,27.44,46829.0,25.8521,25.8898,25.8521,25.8804,46829.0
2023-11-30 11:30:00,27.44,27.48,27.38,27.43,67975.0,25.8804,25.9181,25.8238,25.871,67975.0
2023-11-30 11:35:00,27.43,27.44,27.37,27.38,51203.0,25.871,25.8804,25.8144,25.8238,51203.0
2023-11-30 11:40:00,27.38,27.45,27.36,27.44,83729.0,25.8238,25.8898,25.8049,25.8804,83729.0
2023-11-30 11:45:00,27.44,27.44,27.38,27.4,57018.0,25.8804,25.8804,25.8238,25.8427,57018.0
2023-11-30 11:50:00,27.39,27.42,27.37,27.37,48672.0,25.8332,25.8615,25.8144,25.8144,48672.0
2023-11-30 11:55:00,27.38,27.38,27.33,27.33,62538.0,25.8238,25.8238,25.7766,25.7766,62538.0
2023-11-30 12:00:00,27.32,27.37,27.31,27.35,53093.0,25.7672,25.8144,25.7578,25.7955,53093.0
2023-11-30 12:05:00,27.35,27.35,27.33,27.35,31721.0,25.7955,25.7955,25.7766,25.7955,31721.0
2023-11-30 12:10:00,27.36,27.36,27.32,27.32,17833.0,25.8049,25.8049,25.7672,25.7672,17833.0
2023-11-30 12:15:00,27.32,27.33,27.28,27.31,71147.0,25.7672,25.7766,25.7295,25.7578,71147.0
2023-11-30 12:20:00,27.3,27.33,27.29,27.33,37461.0,25.7483,25.7766,25.7389,25.7766,37461.0
2023-11-30 12:25:00,27.32,27.36,27.32,27.34,49285.0,25.7672,25.8049,25.7672,25.7861,49285.0
2023-11-30 12:30:00,27.35,27.38,27.34,27.38,34202.0,25.7955,25.8238,25.7861,25.8238,34202.0
2023-11-30 12:35:00,27.38,27.4,27.37,27.39,29181.0,25.8238,25.8427,25.8144,25.8332,29181.0
2023-11-30 12:40:00,27.39,27.43,27.39,27.42,29602.0,25.8332,25.871,25.8332,25.8615,29602.0
2023-11-30 12:45:00,27.42,27.43,27.39,27.41,34625.0,25.8615,25.871,25.8332,25.8521,34625.0
2023-11-30 12:50:00,27.4,27.41,27.38,27.39,15985.0,25.8427,25.8521,25.8238,25.8332,15985.0
2023-11-30 12:55:00,27.4,27.42,27.39,27.42,16589.0,25.8427,25.8615,25.8332,25.8615,16589.0
2023-11-30 13:00:00,27.42,27.44,27.39,27.39,32298.0,25.8615,25.8804,25.8332,25.8332,32298.0
2023-11-30 13:05:00,27.39,27.42,27.39,27.42,27196.0,25.8332,25.8615,25.8332,25.8615,27196.0
2023-11-30 13:10:00,27.42,27.43,27.41,27.43,21165.0,25.8615,25.871,25.8521,25.871,21165.0
2023-11-30 13:15:00,27.43,27.44,27.4,27.4,35742.0,25.871,25.8804,25.8427,25.8427,35742.0
2023-11-30 13:20:00,27.4,27.41,27.37,27.39,22838.0,25.8427,25.8521,25.8144,25.8332,22838.0
2023-11-30 13:25:00,27.39,27.4,27.37,27.39,47793.0,25.8332,25.8427,25.8144,25.8332,47793.0
2023-11-30 13:30:00,27.39,27.4,27.37,27.39,15187.0,25.8332,25.8427,25.8144,25.8332,15187.0
2023-11-30 13:35:00,27.39,27.42,27.38,27.39,41533.0,25.8332,25.8615,25.8238,25.8332,41533.0
2023-11-30 13:40:00,27.39,27.4,27.37,27.37,36995.0,25.8332,25.8427,25.8144,25.8144,36995.0
2023-11-30 13:45:00,27.38,27.39,27.34,27.35,47432.0,25.8238,25.8332,25.7861,25.7955,47432.0
2023-11-30 13:50:00,27.35,27.35,27.31,27.33,39778.0,25.7955,25.7955,25.7578,25.7766,39778.0
2023-11-30 13:55:00,27.32,27.35,27.32,27.32,57517.0,25.7672,25.7955,25.7672,25.7672,57517.0
2023-11-30 14:00:00,27.33,27.33,27.31,27.33,28620.0,25.7766,25.7766,25.7578,25.7766,28620.0
2023-11-30 14:05:00,27.32,27.33,27.29,27.3,38277.0,25.7672,25.7766,25.7389,25.7483,38277.0
2023-11-30 14:10:00,27.3,27.33,27.28,27.33,53659.0,25.7483,25.7766,25.7295,25.7766,53659.0
2023-11-30 14:15:00,27.32,27.36,27.32,27.35,44263.0,25.7672,25.8049,25.7672,25.7955,44263.0
2023-11-30 14:20:00,27.35,27.35,27.32,27.34,35271.0,25.7955,25.7955,25.7672,25.7861,35271.0
2023-11-30 14:25:00,27.34,27.34,27.31,27.31,39002.0,25.7861,25.7861,25.7578,25.7578,39002.0
2023-11-30 14:30:00,27.31,27.33,27.3,27.33,56289.0,25.7578,25.7766,25.7483,25.7766,56289.0
2023-11-30 14:35:00,27.33,27.36,27.33,27.35,46019.0,25.7766,25.8049,25.7766,25.7955,46019.0
2023-11-30 14:40:00,27.36,27.36,27.35,27.36,21503.0,25.8049,25.8049,25.7955,25.8049,21503.0
2023-11-30 14:45:00,27.36,27.38,27.35,27.38,46252.0,25.8049,25.8238,25.7955,25.8238,46252.0
2023-11-30 14:50:00,27.38,27.39,27.37,27.39,44901.0,25.8238,25.8332,25.8144,25.8332,44901.0
2023-11-30 14:55:00,27.39,27.41,27.38,27.41,72114.0,25.8332,25.8521,25.8238,25.8521,72114.0
2023-11-30 15:00:00,27.41,27.41,27.37,27.38,45023.0,25.8521,25.8521,25.8144,25.8238,45023.0
2023-11-30 15:05:00,27.38,27.38,27.35,27.37,52676.0,25.8238,25.8238,25.7955,25.8144,52676.0
2023-11-30 15:10:00,27.36,27.4,27.35,27.37,52433.0,25.8049,25.8427,25.7955,25.8144,52433.0
2023-11-30 15:15:00,27.37,27.37,27.35,27.36,67827.0,25.8144,25.8144,25.7955,25.8049,67827.0
2023-11-30 15:20:00,27.36,27.36,27.33,27.33,98664.0,25.8049,25.8049,25.7766,25.7766,98664.0
2023-11-30 15:25:00,27.33,27.34,27.3,27.34,91460.0,25.7766,25.7861,25.7483,25.7861,91460.0
2023-11-30 15:30:00,27.34,27.38,27.33,27.37,106478.0,25.7861,25.8238,25.7766,25.8144,106478.0
2023-11-30 15:35:00,27.37,27.4,27.36,27.39,120463.0,25.8144,25.8427,25.8049,25.8332,120463.0
2023-11-30 15:40:00,27.39,27.43,27.39,27.42,131056.0,25.8332,25.871,25.8332,25.8615,131056.0
2023-11-30 15:45:00,27.43,27.43,27.38,27.39,227543.0,25.871,25.871,25.8238,25.8332,227543.0
2023-11-30 15:50:00,27.39,27.47,27.38,27.45,294478.0,25.8332,25.9087,25.8238,25.8898,294478.0
2023-11-30 15:55:00,27.46,27.46,27.41,27.43,393773.0,25.8993,25.8993,25.8521,25.871,393773.0
2023-12-01 09:30:00,26.91,26.92,26.71,26.85,517535.0,25.3805,25.3899,25.1919,25.3239,517535.0
2023-12-01 09:35:00,26.85,26.97,26.79,26.87,222870.0,25.3239,25.4371,25.2673,25.3428,222870.0
2023-12-01 09:40:00,26.87,26.88,26.77,26.85,196904.0,25.3428,25.3522,25.2485,25.3239,196904.0
2023-12-01 09:45:00,26.85,26.85,26.75,26.78,203897.0,25.3239,25.3239,25.2296,25.2579,203897.0
2023-12-01 09:50:00,26.77,26.77,26.66,26.73,225809.0,25.2485,25.2485,25.1447,25.2107,225809.0
2023-12-01 09:55:00,26.73,26.78,26.68,26.73,172520.0,25.2107,25.2579,25.1636,25.2107,172520.0
2023-12-01 10:00:00,26.74,26.92,26.74,26.9,169939.0,25.2202,25.3899,25.2202,25.3711,169939.0
2023-12-01 10:05:00,26.91,26.91,26.83,26.85,100488.0,25.3805,25.3805,25.3051,25.3239,100488.0
2023-12-01 10:10:00,26.86,26.88,26.81,26.84,145725.0,25.3334,25.3522,25.2862,25.3145,145725.0
2023-12-01 10:15:00,26.84,26.85,26.76,26.79,214175.0,25.3145,25.3239,25.239,25.2673,214175.0
2023-12-01 10:20:00,26.8,26.84,26.77,26.8,111157.0,25.2768,25.3145,25.2485,25.2768,111157.0
2023-12-01 10:25:00,26.8,26.81,26.71,26.75,176152.0,25.2768,25.2862,25.1919,25.2296,176152.0
2023-12-01 10:30:00,26.75,26.87,26.74,26.86,204881.0,25.2296,25.3428,25.2202,25.3334,204881.0
2023-12-01 10:35:00,26.85,26.91,26.84,26.84,126756.0,25.3239,25.3805,25.3145,25.3145,126756.0
2023-12-01 10:40:00,26.85,26.89,26.83,26.87,101339.0,25.3239,25.3616,25.3051,25.3428,101339.0
2023-12-01 10:45:00,26.87,26.95,26.86,26.94,126543.0,25.3428,25.4182,25.3334,25.4088,126543.0
2023-12-01 10:50:00,26.95,26.99,26.93,26.94,118226.0,25.4182,25.456,25.3994,25.4088,118226.0
2023-12-01 10:55:00,26.95,26.95,26.9,26.91,82625.0,25.4182,25.4182,25.3711,25.3805,82625.0
2023-12-01 11:00:00,26.91,26.94,26.83,26.93,139010.0,25.3805,25.4088,25.3051,25.3994,139010.0
2023-12-01 11:05:00,26.93,26.97,26.86,26.97,64059.0,25.3994,25.4371,25.3334,25.4371,64059.0
2023-12-01 11:10:00,26.97,27.03,26.94,27.02,90250.0,25.4371,25.4937,25.4088,25.4843,90250.0
2023-12-01 11:15:00,27.02,27.04,26.93,26.95,117119.0,25.4843,25.5031,25.3994,25.4182,117119.0
2023-12-01 11:20:00,26.94,26.99,26.9,26.99,191766.0,25.4088,25.456,25.3711,25.456,191766.0
2023-12-01 11:25:00,26.99,27.06,26.98,27.05,102068.0,25.456,25.522,25.4465,25.5126,102068.0
2023-12-01 11:30:00,27.05,27.06,27.0,27.05,101210.0,25.5126,25.522,25.4654,25.5126,101210.0
2023-12-01 11:35:00,27.05,27.09,27.04,27.07,81762.0,25.5126,25.5503,25.5031,25.5314,81762.0
2023-12-01 11:40:00,27.07,27.11,27.06,27.09,112470.0,25.5314,25.5691,25.522,25.5503,112470.0
2023-12-01 11:45:00,27.1,27.16,27.08,27.15,113290.0,25.5597,25.6163,25.5408,25.6069,113290.0
2023-12-01 11:50:00,27.16,27.19,27.14,27.15,123848.0,25.6163,25.6446,25.5974,25.6069,123848.0
2023-12-01 11:55:00,27.16,27.16,27.08,27.1,60198.0,25.6163,25.6163,25.5408,25.5597,60198.0
2023-12-01 12:00:00,27.09,27.1,27.06,27.08,78923.0,25.5503,25.5597,25.522,25.5408,78923.0
2023-12-01 12:05:00,27.07,27.12,27.06,27.11,49133.0,25.5314,25.5786,25.522,25.5691,49133.0
2023-12-01 12:10:00,27.11,27.13,27.1,27.12,87390.0,25.5691,25.588,25.5597,25.5786,87390.0
2023-12-01 12:15:00,27.11,27.12,27.03,27.07,84907.0,25.5691,25.5786,25.4937,25.5314,84907.0
2023-12-01 12:20:00,27.07,27.08,27.05,27.08,62017.0,25.5314,25.5408,25.5126,25.5408,62017.0
2023-12-01 12:25:00,27.07,27.09,27.07,27.09,71874.0,25.5314,25.5503,25.5314,25.5503,71874.0
2023-12-01 12:30:00,27.08,27.15,27.08,27.14,73637.0,25.5408,25.6069,25.5408,25.5974,73637.0
2023-12-01 12:35:00,27.14,27.2,27.13,27.17,86222.0,25.5974,25.654,25.588,25.6257,86222.0
2023-12-01 12:40:00,27.16,27.2,27.15,27.18,123593.0,25.6163,25.654,25.6069,25.6352,123593.0
2023-12-01 12:45:00,27.19,27.22,27.17,27.22,65600.0,25.6446,25.6729,25.6257,25.6729,65600.0
2023-12-01 12:50:00,27.21,27.22,27.16,27.18,56615.0,25.6635,25.6729,25.6163,25.6352,56615.0
2023-12-01 12:55:00,27.18,27.2,27.16,27.18,44932.0,25.6352,25.654,25.6163,25.6352,44932.0
2023-12-01 13:00:00,27.18,27.2,27.17,27.19,89419.0,25.6352,25.654,25.6257,25.6446,89419.0
2023-12-01 13:05:00,27.19,27.2,27.15,27.18,163700.0,25.6446,25.654,25.6069,25.6352,163700.0
2023-12-01 13:10:00,27.17,27.19,27.15,27.16,38004.0,25.6257,25.6446,25.6069,25.6163,38004.0
2023-12-01 13:15:00,27.16,27.17,27.13,27.13,54688.0,25.6163,25.6257,25.588,25.588,54688.0
2023-12-01 13:20:00,27.13,27.14,27.1,27.12,41473.0,25.588,25.5974,25.5597,25.5786,41473.0
2023-12-01 13:25:00,27.12,27.12,27.09,27.1,56256.0,25.5786,25.5786,25.5503,25.5597,56256.0
2023-12-01 13:30:00,27.09,27.14,27.09,27.14,53467.0,25.5503,25.5974,25.5503,25.5974,53467.0
2023-12-01 13:35:00,27.13,27.16,27.13,27.14,50687.0,25.588,25.6163,25.588,25.5974,50687.0
2023-12-01 13:40:00,27.13,27.14,27.11,27.13,47941.0,25.588,25.5974,25.5691,25.588,47941.0
2023-12-01 13:45:00,27.12,27.15,27.12,27.14,35915.0,25.5786,25.6069,25.5786,25.5974,35915.0
2023-12-01 13:50:00,27.14,27.15,27.12,27.13,51422.0,25.5974,25.6069,25.5786,25.588,51422.0
2023-12-01 13:55:00,27.13,27.16,27.12,27.15,21578.0,25.588,25.6163,25.5786,25.6069,21578.0
2023-12-01 14:00:00,27.15,27.16,27.14,27.16,59224.0,25.6069,25.6163,25.5974,25.6163,59224.0
2023-12-01 14:05:00,27.16,27.16,27.12,27.15,42440.0,25.6163,25.6163,25.5786,25.6069,42440.0
2023-12-01 14:10:00,27.15,27.17,27.13,27.14,53106.0,25.6069,25.6257,25.588,25.5974,53106.0
2023-12-01 14:15:00,27.14,27.14,27.12,27.12,56694.0,25.5974,25.5974,25.5786,25.5786,56694.0
2023-12-01 14:20:00,27.13,27.13,27.11,27.13,43631.0,25.588,25.588,25.5691,25.588,43631.0
2023-12-01 14:25:00,27.13,27.14,27.11,27.14,64825.0,25.588,25.5974,25.5691,25.5974,64825.0
2023-12-01 14:30:00,27.14,27.14,27.1,27.12,51209.0,25.5974,25.5974,25.5597,25.5786,51209.0
2023-12-01 14:35:00,27.12,27.12,27.09,27.11,91296.0,25.5786,25.5786,25.5503,25.5691,91296.0
2023-12-01 14:40:00,27.12,27.12,27.09,27.11,50355.0,25.5786,25.5786,25.5503,25.5691,50355.0
2023-12-01 14:45:00,27.11,27.12,27.09,27.12,88604.0,25.5691,25.5786,25.5503,25.5786,88604.0
2023-12-01 14:50:00,27.12,27.12,27.07,27.07,53934.0,25.5786,25.5786,25.5314,25.5314,53934.0
2023-12-01 14:55:00,27.07,27.08,27.06,27.07,35981.0,25.5314,25.5408,25.522,25.5314,35981.0
2023-12-01 15:00:00,27.07,27.08,27.05,27.05,96403.0,25.5314,25.5408,25.5126,25.5126,96403.0
2023-12-01 15:05:00,27.05,27.08,27.05,27.08,80923.0,25.5126,25.5408,25.5126,25.5408,80923.0
2023-12-01 15:10:00,27.08,27.12,27.07,27.11,87835.0,25.5408,25.5786,25.5314,25.5691,87835.0
2023-12-01 15:15:00,27.1,27.13,27.09,27.13,159179.0,25.5597,25.588,25.5503,25.588,159179.0
2023-12-01 15:20:00,27.13,27.15,27.12,27.14,100028.0,25.588,25.6069,25.5786,25.5974,100028.0
2023-12-01 15:25:00,27.13,27.14,27.11,27.13,72059.0,25.588,25.5974,25.5691,25.588,72059.0
2023-12-01 15:30:00,27.13,27.16,27.12,27.15,199354.0,25.588,25.6163,25.5786,25.6069,199354.0
2023-12-01 15:35:00,27.14,27.16,27.13,27.16,153460.0,25.5974,25.6163,25.588,25.6163,153460.0
2023-12-01 15:40:00,27.16,27.17,27.15,27.17,129216.0,25.6163,25.6257,25.6069,25.6257,129216.0
2023-12-01 15:45:00,27.17,27.17,27.12,27.14,210777.0,25.6257,25.6257,25.5786,25.5974,210777.0
2023-12-01 15:50:00,27.15,27.16,27.13,27.14,301445.0,25.6069,25.6163,25.588,25.5974,301445.0
2023-12-01 15:55:00,27.13,27.17,27.13,27.17,489380.0,25.588,25.6257,25.588,25.6257,489380.0
2023-12-04 09:30:00,26.68,26.69,26.57,26.61,357600.0,25.1636,25.173,25.0598,25.0976,357600.0
2023-12-04 09:35:00,26.61,26.74,26.57,26.69,295274.0,25.0976,25.2202,25.0598,25.173,295274.0
2023-12-04 09:40:00,26.7,26.82,26.65,26.67,366911.0,25.1824,25.2956,25.1353,25.1542,366911.0
2023-12-04 09:45:00,26.67,26.91,26.65,26.9,182990.0,25.1542,25.3805,25.1353,25.3711,182990.0
2023-12-04 09:50:00,26.89,26.89,26.75,26.83,167599.0,25.3616,25.3616,25.2296,25.3051,167599.0
2023-12-04 09:55:00,26.83,26.9,26.82,26.87,84670.0,25.3051,25.3711,25.2956,25.3428,84670.0
2023-12-04 10:00:00,26.87,26.93,26.86,26.88,112512.0,25.3428,25.3994,25.3334,25.3522,112512.0
2023-12-04 10:05:00,26.87,26.89,26.84,26.86,135186.0,25.3428,25.3616,25.3145,25.3334,135186.0
2023-12-04 10:10:00,26.85,26.88,26.75,26.75,97342.0,25.3239,25.3522,25.2296,25.2296,97342.0
2023-12-04 10:15:00,26.75,26.82,26.72,26.74,237214.0,25.2296,25.2956,25.2013,25.2202,237214.0
2023-12-04 10:20:00,26.75,26.81,26.75,26.79,66762.0,25.2296,25.2862,25.2296,25.2673,66762.0
2023-12-04 10:25:00,26.79,26.82,26.7,26.71,86789.0,25.2673,25.2956,25.1824,25.1919,86789.0
2023-12-04 10:30:00,26.71,26.74,26.63,26.64,201017.0,25.1919,25.2202,25.1164,25.1259,201017.0
2023-12-04 10:35:00,26.63,26.68,26.61,26.67,119898.0,25.1164,25.1636,25.0976,25.1542,119898.0
2023-12-04 10:40:00,26.68,26.73,26.67,26.73,145888.0,25.1636,25.2107,25.1542,25.2107,145888.0
2023-12-04 10:45:00,26.73,26.77,26.72,26.77,143419.0,25.2107,25.2485,25.2013,25.2485,143419.0
2023-12-04 10:50:00,26.77,26.78,26.66,26.68,178315.0,25.2485,25.2579,25.1447,25.1636,178315.0
2023-12-04 10:55:00,26.68,26.7,26.63,26.64,74232.0,25.1636,25.1824,25.1164,25.1259,74232.0
2023-12-04 11:00:00,26.64,26.69,26.63,26.63,96388.0,25.1259,25.173,25.1164,25.1164,96388.0
2023-12-04 11:05:00,26.64,26.65,26.6,26.62,68689.0,25.1259,25.1353,25.0881,25.107,68689.0
2023-12-04 11:10:00,26.62,26.72,26.61,26.71,85024.0,25.107,25.2013,25.0976,25.1919,85024.0
2023-12-04 11:15:00,26.71,26.74,26.7,26.73,92871.0,25.1919,25.2202,25.1824,25.2107,92871.0
2023-12-04 11:20:00,26.72,26.73,26.69,26.71,77716.0,25.2013,25.2107,25.173,25.1919,77716.0
2023-12-04 11:25:00,26.71,26.72,26.69,26.71,56408.0,25.1919,25.2013,25.173,25.1919,56408.0
2023-12-04 11:30:00,26.7,26.7,26.63,26.64,116473.0,25.1824,25.1824,25.1164,25.1259,116473.0
2023-12-04 11:35:00,26.64,26.66,26.61,26.63,69904.0,25.1259,25.1447,25.0976,25.1164,69904.0
2023-12-04 11:40:00,26.63,26.66,26.62,26.64,88466.0,25.1164,25.1447,25.107,25.1259,88466.0
2023-12-04 11:45:00,26.63,26.7,26.63,26.69,65739.0,25.1164,25.1824,25.1164,25.173,65739.0
2023-12-04 11:50:00,26.7,26.72,26.67,26.7,62610.0,25.1824,25.2013,25.1542,25.1824,62610.0
2023-12-04 11:55:00,26.69,26.8,26.69,26.77,56500.0,25.173,25.2768,25.173,25.2485,56500.0
2023-12-04 12:00:00,26.77,26.78,26.75,26.76,75248.0,25.2485,25.2579,25.2296,25.239,75248.0
2023-12-04 12:05:00,26.75,26.76,26.73,26.74,64162.0,25.2296,25.239,25.2107,25.2202,64162.0
2023-12-04 12:10:00,26.74,26.75,26.73,26.75,39339.0,25.2202,25.2296,25.2107,25.2296,39339.0
2023-12-04 12:15:00,26.75,26.75,26.73,26.74,48826.0,25.2296,25.2296,25.2107,25.2202,48826.0
2023-12-04 12:20:00,26.74,26.76,26.73,26.74,95809.0,25.2202,25.239,25.2107,25.2202,95809.0
2023-12-04 12:25:00,26.75,26.75,26.69,26.69,52698.0,25.2296,25.2296,25.173,25.173,52698.0
2023-12-04 12:30:00,26.7,26.72,26.69,26.71,57035.0,25.1824,25.2013,25.173,25.1919,57035.0
2023-12-04 12:35:00,26.71,26.71,26.67,26.67,24192.0,25.1919,25.1919,25.1542,25.1542,24192.0
2023-12-04 12:40:00,26.68,26.69,26.67,26.69,34720.0,25.1636,25.173,25.1542,25.173,34720.0
2023-12-04 12:45:00,26.68,26.69,26.67,26.69,26751.0,25.1636,25.173,25.1542,25.173,26751.0
2023-12-04 12:50:00,26.68,26.74,26.67,26.71,95386.0,25.1636,25.2202,25.1542,25.1919,95386.0
2023-12-04 12:55:00,26.71,26.74,26.7,26.72,23505.0,25.1919,25.2202,25.1824,25.2013,23505.0
2023-12-04 13:00:00,26.72,26.73,26.69,26.7,32884.0,25.2013,25.2107,25.173,25.1824,32884.0
2023-12-04 13:05:00,26.71,26.71,26.62,26.64,122445.0,25.1919,25.1919,25.107,25.1259,122445.0
2023-12-04 13:10:00,26.63,26.65,26.62,26.64,55527.0,25.1164,25.1353,25.107,25.1259,55527.0
2023-12-04 13:15:00,26.64,26.65,26.61,26.61,56937.0,25.1259,25.1353,25.0976,25.0976,56937.0
2023-12-04 13:20:00,26.61,26.62,26.59,26.61,110249.0,25.0976,25.107,25.0787,25.0976,110249.0
2023-12-04 13:25:00,26.61,26.67,26.61,26.64,100861.0,25.0976,25.1542,25.0976,25.1259,100861.0
2023-12-04 13:30:00,26.64,26.66,26.62,26.63,65674.0,25.1259,25.1447,25.107,25.1164,65674.0
2023-12-04 13:35:00,26.63,26.63,26.61,26.61,27878.0,25.1164,25.1164,25.0976,25.0976,27878.0
2023-12-04 13:40:00,26.61,26.62,26.59,26.6,97630.0,25.0976,25.107,25.0787,25.0881,97630.0
2023-12-04 13:45:00,26.6,26.61,26.59,26.61,62045.0,25.0881,25.0976,25.0787,25.0976,62045.0
2023-12-04 13:50:00,26.6,26.61,26.59,26.6,58880.0,25.0881,25.0976,25.0787,25.0881,58880.0
2023-12-04 13:55:00,26.6,26.6,26.58,26.58,27327.0,25.0881,25.0881,25.0693,25.0693,27327.0
2023-12-04 14:00:00,26.58,26.61,26.56,26.56,49306.0,25.0693,25.0976,25.0504,25.0504,49306.0
2023-12-04 14:05:00,26.57,26.57,26.55,26.56,57364.0,25.0598,25.0598,25.041,25.0504,57364.0
2023-12-04 14:10:00,26.57,26.6,26.56,26.59,79033.0,25.0598,25.0881,25.0504,25.0787,79033.0
2023-12-04 14:15:00,26.59,26.59,26.57,26.58,37754.0,25.0787,25.0787,25.0598,25.0693,37754.0
2023-12-04 14:20:00,26.58,26.59,26.56,26.57,40330.0,25.0693,25.0787,25.0504,25.0598,40330.0
2023-12-04 14:25:00,26.56,26.58,26.56,26.57,54926.0,25.0504,25.0693,25.0504,25.0598,54926.0
2023-12-04 14:30:00,26.57,26.57,26.53,26.56,81815.0,25.0598,25.0598,25.0221,25.0504,81815.0
2023-12-04 14:35:00,26.55,26.58,26.55,26.57,43066.0,25.041,25.0693,25.041,25.0598,43066.0
2023-12-04 14:40:00,26.57,26.58,26.56,26.57,37457.0,25.0598,25.0693,25.0504,25.0598,37457.0
2023-12-04 14:45:00,26.57,26.58,26.55,26.55,35648.0,25.0598,25.0693,25.041,25.041,35648.0
2023-12-04 14:50:00,26.54,26.58,26.54,26.58,103827.0,25.0315,25.0693,25.0315,25.0693,103827.0
2023-12-04 14:55:00,26.58,26.62,26.56,26.59,146122.0,25.0693,25.107,25.0504,25.0787,146122.0
2023-12-04 15:00:00,26.6,26.63,26.59,26.62,47117.0,25.0881,25.1164,25.0787,25.107,47117.0
2023-12-04 15:05:00,26.62,26.62,26.57,26.58,38496.0,25.107,25.107,25.0598,25.0693,38496.0
2023-12-04 15:10:00,26.58,26.6,26.54,26.55,60341.0,25.0693,25.0881,25.0315,25.041,60341.0
2023-12-04 15:15:00,26.55,26.58,26.54,26.57,102414.0,25.041,25.0693,25.0315,25.0598,102414.0
2023-12-04 15:20:00,26.57,26.59,26.56,26.57,89604.0,25.0598,25.0787,25.0504,25.0598,89604.0
2023-12-04 15:25:00,26.57,26.57,26.55,26.56,74376.0,25.0598,25.0598,25.041,25.0504,74376.0
2023-12-04 15:30:00,26.57,26.6,26.55,26.57,187938.0,25.0598,25.0881,25.041,25.0598,187938.0
2023-12-04 15:35:00,26.56,26.57,26.55,26.56,91467.0,25.0504,25.0598,25.041,25.0504,91467.0
2023-12-04 15:40:00,26.55,26.57,26.54,26.57,162024.0,25.041,25.0598,25.0315,25.0598,162024.0
2023-12-04 15:45:00,26.57,26.58,26.55,26.58,184909.0,25.0598,25.0693,25.041,25.0693,184909.0
2023-12-04 15:50:00,26.58,26.6,26.54,26.55,420695.0,25.0693,25.0881,25.0315,25.041,420695.0
2023-12-04 15:55:00,26.56,26.58,26.55,26.57,423906.0,25.0504,25.0693,25.041,25.0598,423906.0
2023-12-05 09:30:00,26.07,26.22,26.01,26.22,546670.0,24.5883,24.7297,24.5317,24.7297,546670.0
2023-12-05 09:35:00,26.22,26.28,26.13,26.13,213690.0,24.7297,24.7863,24.6448,24.6448,213690.0
2023-12-05 09:40:00,26.13,26.13,26.03,26.05,189323.0,24.6448,24.6448,24.5505,24.5694,189323.0
2023-12-05 09:45:00,26.04,26.17,25.99,26.16,185481.0,24.56,24.6826,24.5128,24.6731,185481.0
2023-12-05 09:50:00,26.15,26.16,26.0,26.11,179285.0,24.6637,24.6731,24.5222,24.626,179285.0
2023-12-05 09:55:00,26.1,26.12,26.04,26.08,104282.0,24.6165,24.6354,24.56,24.5977,104282.0
2023-12-05 10:00:00,26.08,26.15,26.03,26.07,189286.0,24.5977,24.6637,24.5505,24.5883,189286.0
2023-12-05 10:05:00,26.07,26.08,26.01,26.04,75249.0,24.5883,24.5977,24.5317,24.56,75249.0
2023-12-05 10:10:00,26.05,26.07,26.0,26.02,144057.0,24.5694,24.5883,24.5222,24.5411,144057.0
2023-12-05 10:15:00,26.02,26.05,25.98,26.01,118286.0,24.5411,24.5694,24.5034,24.5317,118286.0
2023-12-05 10:20:00,26.0,26.07,25.99,26.04,103891.0,24.5222,24.5883,24.5128,24.56,103891.0
2023-12-05 10:25:00,26.04,26.04,25.96,25.97,107369.0,24.56,24.56,24.4845,24.4939,107369.0
2023-12-05 10:30:00,25.97,26.0,25.93,25.94,128057.0,24.4939,24.5222,24.4562,24.4656,128057.0
2023-12-05 10:35:00,25.95,26.0,25.91,25.93,98895.0,24.4751,24.5222,24.4373,24.4562,98895.0
2023-12-05 10:40:00,25.93,25.98,25.89,25.96,147177.0,24.4562,24.5034,24.4185,24.4845,147177.0
2023-12-05 10:45:00,25.96,26.03,25.95,25.99,112570.0,24.4845,24.5505,24.4751,24.5128,112570.0
2023-12-05 10:50:00,25.99,26.0,25.97,25.99,103323.0,24.5128,24.5222,24.4939,24.5128,103323.0
2023-12-05 10:55:00,25.99,26.0,25.97,25.99,74473.0,24.5128,24.5222,24.4939,24.5128,74473.0
2023-12-05 11:00:00,25.99,26.04,25.98,26.03,104905.0,24.5128,24.56,24.5034,24.5505,104905.0
2023-12-05 11:05:00,26.03,26.07,26.02,26.05,101637.0,24.5505,24.5883,24.5411,24.5694,101637.0
2023-12-05 11:10:00,26.06,26.06,25.97,25.99,100512.0,24.5788,24.5788,24.4939,24.5128,100512.0
2023-12-05 11:15:00,25.99,26.05,25.97,25.98,76496.0,24.5128,24.5694,24.4939,24.5034,76496.0
2023-12-05 11:20:00,25.98,25.98,25.94,25.96,135876.0,24.5034,24.5034,24.4656,24.4845,135876.0
2023-12-05 11:25:00,25.96,25.97,25.92,25.93,59658.0,24.4845,24.4939,24.4468,24.4562,59658.0
2023-12-05 11:30:00,25.93,25.97,25.92,25.95,83823.0,24.4562,24.4939,24.4468,24.4751,83823.0
2023-12-05 11:35:00,25.96,25.98,25.95,25.98,31028.0,24.4845,24.5034,24.4751,24.5034,31028.0
2023-12-05 11:40:00,25.98,25.99,25.97,25.97,51528.0,24.5034,24.5128,24.4939,24.4939,51528.0
2023-12-05 11:45:00,25.98,25.99,25.96,25.97,51925.0,24.5034,24.5128,24.4845,24.4939,51925.0
2023-12-05 11:50:00,25.97,26.02,25.93,25.93,100732.0,24.4939,24.5411,24.4562,24.4562,100732.0
2023-12-05 11:55:00,25.94,25.96,25.92,25.95,103546.0,24.4656,24.4845,24.4468,24.4751,103546.0
2023-12-05 12:00:00,25.95,25.96,25.93,25.95,53864.0,24.4751,24.4845,24.4562,24.4751,53864.0
2023-12-05 12:05:00,25.95,26.59,25.95,25.98,133478.0,24.4751,25.0787,24.4751,24.5034,133478.0
2023-12-05 12:10:00,25.98,25.98,25.94,25.95,39935.0,24.5034,24.5034,24.4656,24.4751,39935.0
2023-12-05 12:15:00,25.96,26.01,25.95,26.01,45813.0,24.4845,24.5317,24.4751,24.5317,45813.0
2023-12-05 12:20:00,26.0,26.02,25.97,25.98,70104.0,24.5222,24.5411,24.4939,24.5034,70104.0
2023-12-05 12:25:00,25.98,26.0,25.97,25.99,50232.0,24.5034,24.5222,24.4939,24.5128,50232.0
2023-12-05 12:30:00,26.0,26.0,25.92,25.95,91959.0,24.5222,24.5222,24.4468,24.4751,91959.0
2023-12-05 12:35:00,25.95,25.96,25.92,25.94,59410.0,24.4751,24.4845,24.4468,24.4656,59410.0
2023-12-05 12:40:00,25.94,25.95,25.92,25.92,56469.0,24.4656,24.4751,24.4468,24.4468,56469.0
2023-12-05 12:45:00,25.92,26.0,25.92,26.0,69143.0,24.4468,24.5222,24.4468,24.5222,69143.0
2023-12-05 12:50:00,25.99,26.01,25.98,26.01,161838.0,24.5128,24.5317,24.5034,24.5317,161838.0
2023-12-05 12:55:00,26.01,26.03,26.0,26.02,40070.0,24.5317,24.5505,24.5222,24.5411,40070.0
2023-12-05 13:00:00,26.01,26.01,25.97,26.0,64427.0,24.5317,24.5317,24.4939,24.5222,64427.0
2023-12-05 13:05:00,26.0,26.0,25.96,26.0,61009.0,24.5222,24.5222,24.4845,24.5222,61009.0
2023-12-05 13:10:00,26.0,26.04,25.99,26.03,56063.0,24.5222,24.56,24.5128,24.5505,56063.0
2023-12-05 13:15:00,26.04,26.08,26.03,26.06,61399.0,24.56,24.5977,24.5505,24.5788,61399.0
2023-12-05 13:20:00,26.05,26.07,26.05,26.06,28916.0,24.5694,24.5883,24.5694,24.5788,28916.0
2023-12-05 13:25:00,26.05,26.08,26.04,26.05,51939.0,24.5694,24.5977,24.56,24.5694,51939.0
2023-12-05 13:30:00,26.05,26.05,26.02,26.04,37627.0,24.5694,24.5694,24.5411,24.56,37627.0
2023-12-05 13:35:00,26.04,26.06,26.03,26.05,47624.0,24.56,24.5788,24.5505,24.5694,47624.0
2023-12-05 13:40:00,26.05,26.05,26.02,26.04,48408.0,24.5694,24.5694,24.5411,24.56,48408.0
2023-12-05 13:45:00,26.04,26.1,26.04,26.07,77071.0,24.56,24.6165,24.56,24.5883,77071.0
2023-12-05 13:50:00,26.06,26.07,26.05,26.07,33998.0,24.5788,24.5883,24.5694,24.5883,33998.0
2023-12-05 13:55:00,26.07,26.09,26.06,26.08,56303.0,24.5883,24.6071,24.5788,24.5977,56303.0
2023-12-05 14:00:00,26.08,26.09,26.07,26.08,30615.0,24.5977,24.6071,24.5883,24.5977,30615.0
2023-12-05 14:05:00,26.07,26.08,26.04,26.08,61249.0,24.5883,24.5977,24.56,24.5977,61249.0
2023-12-05 14:10:00,26.08,26.1,26.07,26.08,65298.0,24.5977,24.6165,24.5883,24.5977,65298.0
2023-12-05 14:15:00,26.08,26.27,26.07,26.2,568461.0,24.5977,24.7769,24.5883,24.7109,568461.0
2023-12-05 14:20:00,26.2,26.24,26.17,26.23,167713.0,24.7109,24.7486,24.6826,24.7392,167713.0
2023-12-05 14:25:00,26.23,26.32,26.22,26.31,99791.0,24.7392,24.824,24.7297,24.8146,99791.0
2023-12-05 14:30:00,26.31,26.34,26.27,26.27,116792.0,24.8146,24.8429,24.7769,24.7769,116792.0
2023-12-05 14:35:00,26.28,26.28,26.24,26.24,71187.0,24.7863,24.7863,24.7486,24.7486,71187.0
2023-12-05 14:40:00,26.24,26.25,26.18,26.23,95690.0,24.7486,24.758,24.692,24.7392,95690.0
2023-12-05 14:45:00,26.22,26.23,26.18,26.18,42400.0,24.7297,24.7392,24.692,24.692,42400.0
2023-12-05 14:50:00,26.18,26.25,26.17,26.24,145893.0,24.692,24.758,24.6826,24.7486,145893.0
2023-12-05 14:55:00,26.24,26.24,26.19,26.19,62508.0,24.7486,24.7486,24.7014,24.7014,62508.0
2023-12-05 15:00:00,26.19,26.22,26.18,26.2,66283.0,24.7014,24.7297,24.692,24.7109,66283.0
2023-12-05 15:05:00,26.21,26.21,26.19,26.19,32487.0,24.7203,24.7203,24.7014,24.7014,32487.0
2023-12-05 15:10:00,26.19,26.23,26.19,26.23,57176.0,24.7014,24.7392,24.7014,24.7392,57176.0
2023-12-05 15:15:00,26.23,26.24,26.22,26.24,34971.0,24.7392,24.7486,24.7297,24.7486,34971.0
2023-12-05 15:20:00,26.24,26.27,26.23,26.26,64016.0,24.7486,24.7769,24.7392,24.7675,64016.0
2023-12-05 15:25:00,26.27,26.27,26.23,26.23,79337.0,24.7769,24.7769,24.7392,24.7392,79337.0
2023-12-05 15:30:00,26.23,26.25,26.22,26.23,162075.0,24.7392,24.758,24.7297,24.7392,162075.0
2023-12-05 15:35:00,26.23,26.23,26.2,26.21,103607.0,24.7392,24.7392,24.7109,24.7203,103607.0
2023-12-05 15:40:00,26.21,26.22,26.18,26.21,174773.0,24.7203,24.7297,24.692,24.7203,174773.0
2023-12-05 15:45:00,26.21,26.23,26.16,26.18,202849.0,24.7203,24.7392,24.6731,24.692,202849.0
2023-12-05 15:50:00,26.17,26.18,26.1,26.1,281073.0,24.6826,24.692,24.6165,24.6165,281073.0
2023-12-05 15:55:00,26.11,26.13,26.09,26.13,311986.0,24.626,24.6448,24.6071,24.6448,311986.0
2023-12-06 09:30:00,26.5,26.54,26.43,26.46,340643.0,24.9938,25.0315,24.9278,24.9561,340643.0
2023-12-06 09:35:00,26.47,26.47,26.33,26.38,191132.0,24.9655,24.9655,24.8335,24.8806,191132.0
2023-12-06 09:40:00,26.38,26.46,26.31,26.37,89346.0,24.8806,24.9561,24.8146,24.8712,89346.0
2023-12-06 09:45:00,26.38,26.43,26.37,26.41,91953.0,24.8806,24.9278,24.8712,24.9089,91953.0
2023-12-06 09:50:00,26.41,26.44,26.34,26.34,156484.0,24.9089,24.9372,24.8429,24.8429,156484.0
2023-12-06 09:55:00,26.34,26.38,26.31,26.34,78579.0,24.8429,24.8806,24.8146,24.8429,78579.0
2023-12-06 10:00:00,26.34,26.49,26.33,26.47,96374.0,24.8429,24.9844,24.8335,24.9655,96374.0
2023-12-06 10:05:00,26.48,26.5,26.37,26.49,153158.0,24.975,24.9938,24.8712,24.9844,153158.0
2023-12-06 10:10:00,26.49,26.59,26.48,26.59,122561.0,24.9844,25.0787,24.975,25.0787,122561.0
2023-12-06 10:15:00,26.59,26.65,26.58,26.64,115733.0,25.0787,25.1353,25.0693,25.1259,115733.0
2023-12-06 10:20:00,26.64,26.65,26.56,26.59,66286.0,25.1259,25.1353,25.0504,25.0787,66286.0
2023-12-06 10:25:00,26.59,26.6,26.53,26.55,49997.0,25.0787,25.0881,25.0221,25.041,49997.0
2023-12-06 10:30:00,26.55,26.63,26.54,26.62,84703.0,25.041,25.1164,25.0315,25.107,84703.0
2023-12-06 10:35:00,26.62,26.67,26.61,26.66,151282.0,25.107,25.1542,25.0976,25.1447,151282.0
2023-12-06 10:40:00,26.66,26.69,26.62,26.64,70455.0,25.1447,25.173,25.107,25.1259,70455.0
2023-12-06 10:45:00,26.64,26.71,26.64,26.7,152324.0,25.1259,25.1919,25.1259,25.1824,152324.0
2023-12-06 10:50:00,26.7,26.78,26.67,26.78,121736.0,25.1824,25.2579,25.1542,25.2579,121736.0
2023-12-06 10:55:00,26.77,26.84,26.76,26.77,125286.0,25.2485,25.3145,25.239,25.2485,125286.0
2023-12-06 11:00:00,26.77,26.8,26.69,26.71,99953.0,25.2485,25.2768,25.173,25.1919,99953.0
2023-12-06 11:05:00,26.71,26.72,26.64,26.64,57914.0,25.1919,25.2013,25.1259,25.1259,57914.0
2023-12-06 11:10:00,26.64,26.71,26.64,26.68,75046.0,25.1259,25.1919,25.1259,25.1636,75046.0
2023-12-06 11:15:00,26.69,26.7,26.66,26.69,67156.0,25.173,25.1824,25.1447,25.173,67156.0
2023-12-06 11:20:00,26.68,26.69,26.63,26.64,62698.0,25.1636,25.173,25.1164,25.1259,62698.0
2023-12-06 11:25:00,26.65,26.69,26.63,26.67,59376.0,25.1353,25.173,25.1164,25.1542,59376.0
2023-12-06 11:30:00,26.67,26.68,26.64,26.64,107083.0,25.1542,25.1636,25.1259,25.1259,107083.0
2023-12-06 11:35:00,26.64,26.65,26.62,26.65,50390.0,25.1259,25.1353,25.107,25.1353,50390.0
2023-12-06 11:40:00,26.64,26.65,26.63,26.65,54909.0,25.1259,25.1353,25.1164,25.1353,54909.0
2023-12-06 11:45:00,26.64,26.67,26.63,26.63,58668.0,25.1259,25.1542,25.1164,25.1164,58668.0
2023-12-06 11:50:00,26.64,26.66,26.63,26.66,24079.0,25.1259,25.1447,25.1164,25.1447,24079.0
2023-12-06 11:55:00,26.66,26.66,26.63,26.65,54120.0,25.1447,25.1447,25.1164,25.1353,54120.0
2023-12-06 12:00:00,26.64,26.65,26.61,26.64,38251.0,25.1259,25.1353,25.0976,25.1259,38251.0
2023-12-06 12:05:00,26.64,26.68,26.63,26.64,38182.0,25.1259,25.1636,25.1164,25.1259,38182.0
2023-12-06 12:10:00,26.64,26.65,26.63,26.64,13896.0,25.1259,25.1353,25.1164,25.1259,13896.0
2023-12-06 12:15:00,26.63,26.65,26.61,26.64,40223.0,25.1164,25.1353,25.0976,25.1259,40223.0
2023-12-06 12:20:00,26.64,26.64,26.62,26.63,30554.0,25.1259,25.1259,25.107,25.1164,30554.0
2023-12-06 12:25:00,26.64,26.65,26.62,26.64,32304.0,25.1259,25.1353,25.107,25.1259,32304.0
2023-12-06 12:30:00,26.64,26.65,26.62,26.63,32491.0,25.1259,25.1353,25.107,25.1164,32491.0
2023-12-06 12:35:00,26.63,26.65,26.62,26.64,36837.0,25.1164,25.1353,25.107,25.1259,36837.0
2023-12-06 12:40:00,26.64,26.65,26.62,26.64,30652.0,25.1259,25.1353,25.107,25.1259,30652.0
2023-12-06 12:45:00,26.64,26.65,26.63,26.64,51079.0,25.1259,25.1353,25.1164,25.1259,51079.0
2023-12-06 12:50:00,26.65,26.67,26.62,26.64,86016.0,25.1353,25.1542,25.107,25.1259,86016.0
2023-12-06 12:55:00,26.64,26.65,26.55,26.56,71519.0,25.1259,25.1353,25.041,25.0504,71519.0
2023-12-06 13:00:00,26.55,26.6,26.55,26.56,41388.0,25.041,25.0881,25.041,25.0504,41388.0
2023-12-06 13:05:00,26.56,26.56,26.49,26.51,73045.0,25.0504,25.0504,24.9844,25.0032,73045.0
2023-12-06 13:10:00,26.52,26.54,26.52,26.53,49129.0,25.0127,25.0315,25.0127,25.0221,49129.0
2023-12-06 13:15:00,26.54,26.54,26.49,26.52,34695.0,25.0315,25.0315,24.9844,25.0127,34695.0
2023-12-06 13:20:00,26.52,26.53,26.5,26.51,33031.0,25.0127,25.0221,24.9938,25.0032,33031.0
2023-12-06 13:25:00,26.5,26.55,26.49,26.54,23259.0,24.9938,25.041,24.9844,25.0315,23259.0
2023-12-06 13:30:00,26.55,26.55,26.54,26.55,22528.0,25.041,25.041,25.0315,25.041,22528.0
2023-12-06 13:35:00,26.55,26.57,26.54,26.57,20729.0,25.041,25.0598,25.0315,25.0598,20729.0
2023-12-06 13:40:00,26.57,26.57,26.55,26.55,31397.0,25.0598,25.0598,25.041,25.041,31397.0
2023-12-06 13:45:00,26.56,26.56,26.53,26.55,23275.0,25.0504,25.0504,25.0221,25.041,23275.0
2023-12-06 13:50:00,26.55,26.56,26.54,26.55,26872.0,25.041,25.0504,25.0315,25.041,26872.0
2023-12-06 13:55:00,26.55,26.56,26.54,26.55,24021.0,25.041,25.0504,25.0315,25.041,24021.0
2023-12-06 14:00:00,26.55,26.55,26.53,26.54,33750.0,25.041,25.041,25.0221,25.0315,33750.0
2023-12-06 14:05:00,26.54,26.55,26.53,26.54,14625.0,25.0315,25.041,25.0221,25.0315,14625.0
2023-12-06 14:10:00,26.54,26.54,26.51,26.54,65557.0,25.0315,25.0315,25.0032,25.0315,65557.0
2023-12-06 14:15:00,26.54,26.58,26.53,26.56,53504.0,25.0315,25.0693,25.0221,25.0504,53504.0
2023-12-06 14:20:00,26.57,26.57,26.54,26.55,36772.0,25.0598,25.0598,25.0315,25.041,36772.0
2023-12-06 14:25:00,26.55,26.56,26.53,26.54,47107.0,25.041,25.0504,25.0221,25.0315,47107.0
2023-12-06 14:30:00,26.54,26.76,26.53,26.67,710322.0,25.0315,25.239,25.0221,25.1542,710322.0
2023-12-06 14:35:00,26.67,26.7,26.64,26.69,146506.0,25.1542,25.1824,25.1259,25.173,146506.0
2023-12-06 14:40:00,26.7,26.73,26.68,26.71,91718.0,25.1824,25.2107,25.1636,25.1919,91718.0
2023-12-06 14:45:00,26.71,26.73,26.69,26.71,71830.0,25.1919,25.2107,25.173,25.1919,71830.0
2023-12-06 14:50:00,26.72,26.73,26.68,26.69,114066.0,25.2013,25.2107,25.1636,25.173,114066.0
2023-12-06 14:55:00,26.69,26.69,26.68,26.68,77167.0,25.173,25.173,25.1636,25.1636,77167.0
2023-12-06 15:00:00,26.68,26.73,26.67,26.71,517559.0,25.1636,25.2107,25.1542,25.1919,517559.0
2023-12-06 15:05:00,26.71,26.72,26.68,26.69,68771.0,25.1919,25.2013,25.1636,25.173,68771.0
2023-12-06 15:10:00,26.69,26.69,26.65,26.67,80153.0,25.173,25.173,25.1353,25.1542,80153.0
2023-12-06 15:15:00,26.67,26.69,26.64,26.65,69407.0,25.1542,25.173,25.1259,25.1353,69407.0
2023-12-06 15:20:00,26.65,26.66,26.62,26.63,85293.0,25.1353,25.1447,25.107,25.1164,85293.0
2023-12-06 15:25:00,26.62,26.64,26.62,26.64,73406.0,25.107,25.1259,25.107,25.1259,73406.0
2023-12-06 15:30:00,26.64,26.64,26.61,26.64,189488.0,25.1259,25.1259,25.0976,25.1259,189488.0
2023-12-06 15:35:00,26.64,26.65,26.61,26.63,158542.0,25.1259,25.1353,25.0976,25.1164,158542.0
2023-12-06 15:40:00,26.63,26.68,26.62,26.66,206753.0,25.1164,25.1636,25.107,25.1447,206753.0
2023-12-06 15:45:00,26.66,26.66,26.61,26.64,148524.0,25.1447,25.1447,25.0976,25.1259,148524.0
2023-12-06 15:50:00,26.65,26.65,26.57,26.6,335509.0,25.1353,25.1353,25.0598,25.0881,335509.0
2023-12-06 15:55:00,26.6,26.62,26.57,26.62,439095.0,25.0881,25.107,25.0598,25.107,439095.0
2023-12-07 09:30:00,26.81,27.03,26.72,26.94,344704.0,25.2862,25.4937,25.2013,25.4088,344704.0
2023-12-07 09:35:00,26.93,26.98,26.84,26.87,121406.0,25.3994,25.4465,25.3145,25.3428,121406.0
2023-12-07 09:40:00,26.88,26.89,26.78,26.79,94535.0,25.3522,25.3616,25.2579,25.2673,94535.0
2023-12-07 09:45:00,26.78,26.91,26.78,26.81,146230.0,25.2579,25.3805,25.2579,25.2862,146230.0
2023-12-07 09:50:00,26.8,26.95,26.8,26.87,66965.0,25.2768,25.4182,25.2768,25.3428,66965.0
2023-12-07 09:55:00,26.86,26.9,26.83,26.85,75911.0,25.3334,25.3711,25.3051,25.3239,75911.0
2023-12-07 10:00:00,26.86,26.94,26.82,26.9,86472.0,25.3334,25.4088,25.2956,25.3711,86472.0
2023-12-07 10:05:00,26.89,26.98,26.89,26.92,80130.0,25.3616,25.4465,25.3616,25.3899,80130.0
2023-12-07 10:10:00,26.91,26.97,26.9,26.93,59081.0,25.3805,25.4371,25.3711,25.3994,59081.0
2023-12-07 10:15:00,26.93,27.02,26.92,27.02,107431.0,25.3994,25.4843,25.3899,25.4843,107431.0
2023-12-07 10:20:00,27.01,27.09,27.01,27.05,149236.0,25.4748,25.5503,25.4748,25.5126,149236.0
2023-12-07 10:25:00,27.05,27.07,27.02,27.03,44852.0,25.5126,25.5314,25.4843,25.4937,44852.0
2023-12-07 10:30:00,27.03,27.05,26.98,27.0,125277.0,25.4937,25.5126,25.4465,25.4654,125277.0
2023-12-07 10:35:00,26.99,27.09,26.98,27.08,112703.0,25.456,25.5503,25.4465,25.5408,112703.0
2023-12-07 10:40:00,27.08,27.13,27.06,27.12,126971.0,25.5408,25.588,25.522,25.5786,126971.0
2023-12-07 10:45:00,27.12,27.15,27.1,27.13,82045.0,25.5786,25.6069,25.5597,25.588,82045.0
2023-12-07 10:50:00,27.13,27.13,27.07,27.09,108356.0,25.588,25.588,25.5314,25.5503,108356.0
2023-12-07 10:55:00,27.08,27.11,27.07,27.08,79102.0,25.5408,25.5691,25.5314,25.5408,79102.0
2023-12-07 11:00:00,27.09,27.1,27.02,27.05,59264.0,25.5503,25.5597,25.4843,25.5126,59264.0
2023-12-07 11:05:00,27.05,27.05,27.01,27.02,33729.0,25.5126,25.5126,25.4748,25.4843,33729.0
2023-12-07 11:10:00,27.03,27.03,27.0,27.01,48575.0,25.4937,25.4937,25.4654,25.4748,48575.0
2023-12-07 11:15:00,27.01,27.02,26.96,26.99,191473.0,25.4748,25.4843,25.4277,25.456,191473.0
2023-12-07 11:20:00,26.99,27.02,26.98,26.99,34658.0,25.456,25.4843,25.4465,25.456,34658.0
2023-12-07 11:25:00,26.98,27.0,26.97,26.99,78421.0,25.4465,25.4654,25.4371,25.456,78421.0
2023-12-07 11:30:00,26.99,27.03,26.98,27.02,50066.0,25.456,25.4937,25.4465,25.4843,50066.0
2023-12-07 11:35:00,27.03,27.06,27.01,27.05,83987.0,25.4937,25.522,25.4748,25.5126,83987.0
2023-12-07 11:40:00,27.05,27.07,27.04,27.07,64125.0,25.5126,25.5314,25.5031,25.5314,64125.0
2023-12-07 11:45:00,27.07,27.07,27.04,27.05,53781.0,25.5314,25.5314,25.5031,25.5126,53781.0
2023-12-07 11:50:00,27.06,27.06,27.03,27.06,56818.0,25.522,25.522,25.4937,25.522,56818.0
2023-12-07 11:55:00,27.05,27.06,27.04,27.05,31265.0,25.5126,25.522,25.5031,25.5126,31265.0
2023-12-07 12:00:00,27.05,27.06,27.01,27.03,46636.0,25.5126,25.522,25.4748,25.4937,46636.0
2023-12-07 12:05:00,27.02,27.04,27.01,27.01,34576.0,25.4843,25.5031,25.4748,25.4748,34576.0
2023-12-07 12:10:00,27.01,27.04,27.01,27.03,33005.0,25.4748,25.5031,25.4748,25.4937,33005.0
2023-12-07 12:15:00,27.03,27.06,27.02,27.05,52362.0,25.4937,25.522,25.4843,25.5126,52362.0
2023-12-07 12:20:00,27.04,27.05,27.02,27.04,28877.0,25.5031,25.5126,25.4843,25.5031,28877.0
2023-12-07 12:25:00,27.04,27.04,26.99,27.0,71783.0,25.5031,25.5031,25.456,25.4654,71783.0
2023-12-07 12:30:00,27.0,27.0,26.98,26.99,30098.0,25.4654,25.4654,25.4465,25.456,30098.0
2023-12-07 12:35:00,26.99,26.99,26.96,26.98,50171.0,25.456,25.456,25.4277,25.4465,50171.0
2023-12-07 12:40:00,26.97,26.99,26.95,26.98,42180.0,25.4371,25.456,25.4182,25.4465,42180.0
2023-12-07 12:45:00,26.98,27.0,26.95,26.96,44762.0,25.4465,25.4654,25.4182,25.4277,44762.0
2023-12-07 12:50:00,26.96,26.96,26.92,26.93,35696.0,25.4277,25.4277,25.3899,25.3994,35696.0
2023-12-07 12:55:00,26.93,26.95,26.92,26.93,42318.0,25.3994,25.4182,25.3899,25.3994,42318.0
2023-12-07 13:00:00,26.93,26.95,26.91,26.93,31737.0,25.3994,25.4182,25.3805,25.3994,31737.0
2023-12-07 13:05:00,26.93,26.95,26.92,26.95,40923.0,25.3994,25.4182,25.3899,25.4182,40923.0
2023-12-07 13:10:00,26.95,26.95,26.93,26.95,34908.0,25.4182,25.4182,25.3994,25.4182,34908.0
2023-12-07 13:15:00,26.95,26.95,26.92,26.92,23220.0,25.4182,25.4182,25.3899,25.3899,23220.0
2023-12-07 13:20:00,26.92,26.99,26.92,26.99,41716.0,25.3899,25.456,25.3899,25.456,41716.0
2023-12-07 13:25:00,26.99,27.0,26.97,26.98,41193.0,25.456,25.4654,25.4371,25.4465,41193.0
2023-12-07 13:30:00,26.97,27.0,26.97,26.98,41739.0,25.4371,25.4654,25.4371,25.4465,41739.0
2023-12-07 13:35:00,26.98,26.99,26.97,26.98,27147.0,25.4465,25.456,25.4371,25.4465,27147.0
2023-12-07 13:40:00,26.98,27.01,26.98,27.01,25315.0,25.4465,25.4748,25.4465,25.4748,25315.0
2023-12-07 13:45:00,27.0,27.01,26.97,26.98,34378.0,25.4654,25.4748,25.4371,25.4465,34378.0
2023-12-07 13:50:00,26.98,26.99,26.96,26.96,28304.0,25.4465,25.456,25.4277,25.4277,28304.0
2023-12-07 13:55:00,26.96,26.96,26.92,26.93,24732.0,25.4277,25.4277,25.3899,25.3994,24732.0
2023-12-07 14:00:00,26.93,26.93,26.9,26.92,37735.0,25.3994,25.3994,25.3711,25.3899,37735.0
2023-12-07 14:05:00,26.91,26.93,26.9,26.92,27436.0,25.3805,25.3994,25.3711,25.3899,27436.0
2023-12-07 14:10:00,26.91,26.92,26.9,26.91,47451.0,25.3805,25.3899,25.3711,25.3805,47451.0
2023-12-07 14:15:00,26.91,26.94,26.9,26.94,47186.0,25.3805,25.4088,25.3711,25.4088,47186.0
2023-12-07 14:20:00,26.94,26.95,26.93,26.95,51870.0,25.4088,25.4182,25.3994,25.4182,51870.0
2023-12-07 14:25:00,26.95,26.95,26.92,26.94,61899.0,25.4182,25.4182,25.3899,25.4088,61899.0
2023-12-07 14:30:00,26.94,26.94,26.9,26.92,63779.0,25.4088,25.4088,25.3711,25.3899,63779.0
2023-12-07 14:35:00,26.92,26.95,26.91,26.95,57506.0,25.3899,25.4182,25.3805,25.4182,57506.0
2023-12-07 14:40:00,26.95,26.96,26.91,26.92,42967.0,25.4182,25.4277,25.3805,25.3899,42967.0
2023-12-07 14:45:00,26.91,26.92,26.9,26.91,11815.0,25.3805,25.3899,25.3711,25.3805,11815.0
2023-12-07 14:50:00,26.91,26.91,26.86,26.87,48299.0,25.3805,25.3805,25.3334,25.3428,48299.0
2023-12-07 14:55:00,26.86,26.86,26.82,26.83,27889.0,25.3334,25.3334,25.2956,25.3051,27889.0
2023-12-07 15:00:00,26.82,26.86,26.82,26.83,52317.0,25.2956,25.3334,25.2956,25.3051,52317.0
2023-12-07 15:05:00,26.83,26.86,26.82,26.86,39317.0,25.3051,25.3334,25.2956,25.3334,39317.0
2023-12-07 15:10:00,26.86,26.87,26.84,26.86,59385.0,25.3334,25.3428,25.3145,25.3334,59385.0
2023-12-07 15:15:00,26.86,26.87,26.85,26.87,57933.0,25.3334,25.3428,25.3239,25.3428,57933.0
2023-12-07 15:20:00,26.87,26.88,26.86,26.88,20614.0,25.3428,25.3522,25.3334,25.3522,20614.0
2023-12-07 15:25:00,26.88,26.91,26.87,26.9,59827.0,25.3522,25.3805,25.3428,25.3711,59827.0
2023-12-07 15:30:00,26.9,26.91,26.86,26.87,101414.0,25.3711,25.3805,25.3334,25.3428,101414.0
2023-12-07 15:35:00,26.88,26.92,26.87,26.91,86513.0,25.3522,25.3899,25.3428,25.3805,86513.0
2023-12-07 15:40:00,26.91,26.92,26.89,26.89,147279.0,25.3805,25.3899,25.3616,25.3616,147279.0
2023-12-07 15:45:00,26.89,26.92,26.88,26.91,97548.0,25.3616,25.3899,25.3522,25.3805,97548.0
2023-12-07 15:50:00,26.91,26.95,26.84,26.91,595872.0,25.3805,25.4182,25.3145,25.3805,595872.0
2023-12-07 15:55:00,26.91,26.95,26.87,26.94,602301.0,25.3805,25.4182,25.3428,25.4088,602301.0
2023-12-08 09:30:00,26.79,26.85,26.7,26.79,166915.0,25.2673,25.3239,25.1824,25.2673,166915.0
2023-12-08 09:35:00,26.78,26.85,26.7,26.71,141201.0,25.2579,25.3239,25.1824,25.1919,141201.0
2023-12-08 09:40:00,26.7,26.81,26.68,26.8,110134.0,25.1824,25.2862,25.1636,25.2768,110134.0
2023-12-08 09:45:00,26.8,26.92,26.77,26.87,141690.0,25.2768,25.3899,25.2485,25.3428,141690.0
2023-12-08 09:50:00,26.87,26.88,26.75,26.8,140281.0,25.3428,25.3522,25.2296,25.2768,140281.0
2023-12-08 09:55:00,26.8,26.85,26.75,26.75,67984.0,25.2768,25.3239,25.2296,25.2296,67984.0
2023-12-08 10:00:00,26.76,26.84,26.76,26.79,180971.0,25.239,25.3145,25.239,25.2673,180971.0
2023-12-08 10:05:00,26.79,26.85,26.76,26.79,189817.0,25.2673,25.3239,25.239,25.2673,189817.0
2023-12-08 10:10:00,26.79,26.84,26.78,26.8,179382.0,25.2673,25.3145,25.2579,25.2768,179382.0
2023-12-08 10:15:00,26.8,26.85,26.79,26.84,60616.0,25.2768,25.3239,25.2673,25.3145,60616.0
2023-12-08 10:20:00,26.84,26.85,26.78,26.85,56064.0,25.3145,25.3239,25.2579,25.3239,56064.0
2023-12-08 10:25:00,26.85,26.87,26.82,26.83,101949.0,25.3239,25.3428,25.2956,25.3051,101949.0
2023-12-08 10:30:00,26.83,26.87,26.77,26.77,130988.0,25.3051,25.3428,25.2485,25.2485,130988.0
2023-12-08 10:35:00,26.78,26.78,26.68,26.71,105740.0,25.2579,25.2579,25.1636,25.1919,105740.0
2023-12-08 10:40:00,26.71,26.73,26.67,26.73,77932.0,25.1919,25.2107,25.1542,25.2107,77932.0
2023-12-08 10:45:00,26.73,26.74,26.7,26.71,60903.0,25.2107,25.2202,25.1824,25.1919,60903.0
2023-12-08 10:50:00,26.71,26.73,26.7,26.71,81801.0,25.1919,25.2107,25.1824,25.1919,81801.0
2023-12-08 10:55:00,26.71,26.73,26.69,26.72,56738.0,25.1919,25.2107,25.173,25.2013,56738.0
2023-12-08 11:00:00,26.73,26.76,26.71,26.74,66776.0,25.2107,25.239,25.1919,25.2202,66776.0
2023-12-08 11:05:00,26.74,26.79,26.73,26.79,94818.0,25.2202,25.2673,25.2107,25.2673,94818.0
2023-12-08 11:10:00,26.79,26.8,26.73,26.75,63788.0,25.2673,25.2768,25.2107,25.2296,63788.0
2023-12-08 11:15:00,26.74,26.74,26.65,26.66,142815.0,25.2202,25.2202,25.1353,25.1447,142815.0
2023-12-08 11:20:00,26.66,26.68,26.65,26.67,49695.0,25.1447,25.1636,25.1353,25.1542,49695.0
2023-12-08 11:25:00,26.67,26.69,26.65,26.69,78466.0,25.1542,25.173,25.1353,25.173,78466.0
2023-12-08 11:30:00,26.69,26.72,26.67,26.68,60728.0,25.173,25.2013,25.1542,25.1636,60728.0
2023-12-08 11:35:00,26.69,26.71,26.65,26.68,39528.0,25.173,25.1919,25.1353,25.1636,39528.0
2023-12-08 11:40:00,26.68,26.68,26.65,26.67,57960.0,25.1636,25.1636,25.1353,25.1542,57960.0
2023-12-08 11:45:00,26.68,26.68,26.59,26.61,110166.0,25.1636,25.1636,25.0787,25.0976,110166.0
2023-12-08 11:50:00,26.6,26.65,26.58,26.59,82856.0,25.0881,25.1353,25.0693,25.0787,82856.0
2023-12-08 11:55:00,26.59,26.63,26.59,26.63,48481.0,25.0787,25.1164,25.0787,25.1164,48481.0
2023-12-08 12:00:00,26.63,26.63,26.59,26.61,53760.0,25.1164,25.1164,25.0787,25.0976,53760.0
2023-12-08 12:05:00,26.6,26.62,26.59,26.62,50736.0,25.0881,25.107,25.0787,25.107,50736.0
2023-12-08 12:10:00,26.61,26.62,26.55,26.55,61316.0,25.0976,25.107,25.041,25.041,61316.0
2023-12-08 12:15:00,26.56,26.58,26.53,26.57,55574.0,25.0504,25.0693,25.0221,25.0598,55574.0
2023-12-08 12:20:00,26.57,26.59,26.56,26.57,48312.0,25.0598,25.0787,25.0504,25.0598,48312.0
2023-12-08 12:25:00,26.57,26.59,26.56,26.58,35786.0,25.0598,25.0787,25.0504,25.0693,35786.0
2023-12-08 12:30:00,26.58,26.58,26.55,26.56,40005.0,25.0693,25.0693,25.041,25.0504,40005.0
2023-12-08 12:35:00,26.55,26.57,26.53,26.55,81254.0,25.041,25.0598,25.0221,25.041,81254.0
2023-12-08 12:40:00,26.55,26.57,26.55,26.56,19184.0,25.041,25.0598,25.041,25.0504,19184.0
2023-12-08 12:45:00,26.57,26.57,26.53,26.54,34127.0,25.0598,25.0598,25.0221,25.0315,34127.0
2023-12-08 12:50:00,26.53,26.56,26.53,26.55,35462.0,25.0221,25.0504,25.0221,25.041,35462.0
2023-12-08 12:55:00,26.55,26.56,26.52,26.55,86763.0,25.041,25.0504,25.0127,25.041,86763.0
2023-12-08 13:00:00,26.55,26.56,26.54,26.55,29430.0,25.041,25.0504,25.0315,25.041,29430.0
2023-12-08 13:05:00,26.55,26.58,26.55,26.58,63593.0,25.041,25.0693,25.041,25.0693,63593.0
2023-12-08 13:10:00,26.58,26.61,26.58,26.6,75641.0,25.0693,25.0976,25.0693,25.0881,75641.0
2023-12-08 13:15:00,26.6,26.6,26.58,26.6,50988.0,25.0881,25.0881,25.0693,25.0881,50988.0
2023-12-08 13:20:00,26.59,26.6,26.58,26.59,34315.0,25.0787,25.0881,25.0693,25.0787,34315.0
2023-12-08 13:25:00,26.59,26.6,26.57,26.57,53719.0,25.0787,25.0881,25.0598,25.0598,53719.0
2023-12-08 13:30:00,26.58,26.59,26.55,26.57,57395.0,25.0693,25.0787,25.041,25.0598,57395.0
2023-12-08 13:35:00,26.57,26.58,26.55,26.57,52709.0,25.0598,25.0693,25.041,25.0598,52709.0
2023-12-08 13:40:00,26.56,26.57,26.55,26.57,31395.0,25.0504,25.0598,25.041,25.0598,31395.0
2023-12-08 13:45:00,26.57,26.6,26.56,26.59,48468.0,25.0598,25.0881,25.0504,25.0787,48468.0
2023-12-08 13:50:00,26.59,26.64,26.58,26.62,83740.0,25.0787,25.1259,25.0693,25.107,83740.0
2023-12-08 13:55:00,26.63,26.66,26.61,26.62,128428.0,25.1164,25.1447,25.0976,25.107,128428.0
2023-12-08 14:00:00,26.62,26.63,26.6,26.62,42858.0,25.107,25.1164,25.0881,25.107,42858.0
2023-12-08 14:05:00,26.62,26.63,26.61,26.63,58038.0,25.107,25.1164,25.0976,25.1164,58038.0
2023-12-08 14:10:00,26.63,26.63,26.6,26.6,35716.0,25.1164,25.1164,25.0881,25.0881,35716.0
2023-12-08 14:15:00,26.61,26.62,26.57,26.58,154704.0,25.0976,25.107,25.0598,25.0693,154704.0
2023-12-08 14:20:00,26.58,26.58,26.56,26.58,87304.0,25.0693,25.0693,25.0504,25.0693,87304.0
2023-12-08 14:25:00,26.58,26.58,26.57,26.58,43687.0,25.0693,25.0693,25.0598,25.0693,43687.0
2023-12-08 14:30:00,26.58,26.59,26.53,26.53,153804.0,25.0693,25.0787,25.0221,25.0221,153804.0
2023-12-08 14:35:00,26.54,26.55,26.5,26.51,107905.0,25.0315,25.041,24.9938,25.0032,107905.0
2023-12-08 14:40:00,26.51,26.53,26.49,26.51,105885.0,25.0032,25.0221,24.9844,25.0032,105885.0
2023-12-08 14:45:00,26.51,26.54,26.49,26.54,88978.0,25.0032,25.0315,24.9844,25.0315,88978.0
2023-12-08 14:50:00,26.54,26.54,26.49,26.51,61013.0,25.0315,25.0315,24.9844,25.0032,61013.0
2023-12-08 14:55:00,26.51,26.52,26.49,26.52,53756.0,25.0032,25.0127,24.9844,25.0127,53756.0
2023-12-08 15:00:00,26.52,26.53,26.49,26.51,86004.0,25.0127,25.0221,24.9844,25.0032,86004.0
2023-12-08 15:05:00,26.51,26.53,26.48,26.53,86038.0,25.0032,25.0221,24.975,25.0221,86038.0
2023-12-08 15:10:00,26.53,26.53,26.5,26.5,71480.0,25.0221,25.0221,24.9938,24.9938,71480.0
2023-12-08 15:15:00,26.51,26.51,26.48,26.5,149207.0,25.0032,25.0032,24.975,24.9938,149207.0
2023-12-08 15:20:00,26.5,26.5,26.47,26.5,170808.0,24.9938,24.9938,24.9655,24.9938,170808.0
2023-12-08 15:25:00,26.5,26.5,26.49,26.5,66281.0,24.9938,24.9938,24.9844,24.9938,66281.0
2023-12-08 15:30:00,26.5,26.55,26.49,26.54,172816.0,24.9938,25.041,24.9844,25.0315,172816.0
2023-12-08 15:35:00,26.54,26.54,26.51,26.53,149213.0,25.0315,25.0315,25.0032,25.0221,149213.0
2023-12-08 15:40:00,26.52,26.55,26.51,26.51,158430.0,25.0127,25.041,25.0032,25.0032,158430.0
2023-12-08 15:45:00,26.52,26.52,26.47,26.47,194287.0,25.0127,25.0127,24.9655,24.9655,194287.0
2023-12-08 15:50:00,26.48,26.48,26.45,26.48,308508.0,24.975,24.975,24.9467,24.975,308508.0
2023-12-08 15:55:00,26.48,26.48,26.44,26.44,548655.0,24.975,24.975,24.9372,24.9372,548655.0
2023-12-11 09:30:00,25.3,25.34,25.01,25.24,1035344.0,23.862,23.8997,23.5885,23.8054,1035344.0
2023-12-11 09:35:00,25.24,25.32,25.2,25.27,399309.0,23.8054,23.8809,23.7677,23.8337,399309.0
2023-12-11 09:40:00,25.27,25.4,25.26,25.4,228718.0,23.8337,23.9563,23.8243,23.9563,228718.0
2023-12-11 09:45:00,25.39,25.51,25.33,25.49,371498.0,23.9469,24.0601,23.8903,24.0412,371498.0
2023-12-11 09:50:00,25.49,25.61,25.44,25.58,225636.0,24.0412,24.1544,23.9941,24.1261,225636.0
2023-12-11 09:55:00,25.57,25.57,25.46,25.49,169212.0,24.1167,24.1167,24.0129,24.0412,169212.0
2023-12-11 10:00:00,25.49,25.54,25.44,25.51,189892.0,24.0412,24.0884,23.9941,24.0601,189892.0
2023-12-11 10:05:00,25.52,25.6,25.47,25.6,131507.0,24.0695,24.145,24.0224,24.145,131507.0
2023-12-11 10:10:00,25.6,25.6,25.51,25.55,148059.0,24.145,24.145,24.0601,24.0978,148059.0
2023-12-11 10:15:00,25.55,25.56,25.46,25.47,110447.0,24.0978,24.1072,24.0129,24.0224,110447.0
2023-12-11 10:20:00,25.47,25.55,25.47,25.51,142869.0,24.0224,24.0978,24.0224,24.0601,142869.0
2023-12-11 10:25:00,25.52,25.55,25.46,25.48,207639.0,24.0695,24.0978,24.0129,24.0318,207639.0
2023-12-11 10:30:00,25.47,25.5,25.44,25.49,269774.0,24.0224,24.0507,23.9941,24.0412,269774.0
2023-12-11 10:35:00,25.48,25.49,25.41,25.46,183715.0,24.0318,24.0412,23.9658,24.0129,183715.0
2023-12-11 10:40:00,25.47,25.51,25.45,25.49,158917.0,24.0224,24.0601,24.0035,24.0412,158917.0
2023-12-11 10:45:00,25.5,25.59,25.48,25.58,128105.0,24.0507,24.1355,24.0318,24.1261,128105.0
2023-12-11 10:50:00,25.58,25.61,25.57,25.59,191489.0,24.1261,24.1544,24.1167,24.1355,191489.0
2023-12-11 10:55:00,25.59,25.68,25.57,25.67,245122.0,24.1355,24.2204,24.1167,24.211,245122.0
2023-12-11 11:00:00,25.68,25.74,25.65,25.74,220070.0,24.2204,24.277,24.1921,24.277,220070.0
2023-12-11 11:05:00,25.73,25.79,25.68,25.77,130390.0,24.2676,24.3242,24.2204,24.3053,130390.0
2023-12-11 11:10:00,25.77,25.78,25.69,25.69,95890.0,24.3053,24.3147,24.2299,24.2299,95890.0
2023-12-11 11:15:00,25.7,25.76,25.7,25.76,87648.0,24.2393,24.2959,24.2393,24.2959,87648.0
2023-12-11 11:20:00,25.76,25.83,25.75,25.8,170398.0,24.2959,24.3619,24.2864,24.3336,170398.0
2023-12-11 11:25:00,25.8,25.81,25.69,25.7,133958.0,24.3336,24.343,24.2299,24.2393,133958.0
2023-12-11 11:30:00,25.69,25.7,25.61,25.64,194124.0,24.2299,24.2393,24.1544,24.1827,194124.0
2023-12-11 11:35:00,25.65,25.7,25.64,25.68,137359.0,24.1921,24.2393,24.1827,24.2204,137359.0
2023-12-11 11:40:00,25.69,25.72,25.65,25.66,122226.0,24.2299,24.2581,24.1921,24.2016,122226.0
2023-12-11 11:45:00,25.66,25.7,25.64,25.69,153739.0,24.2016,24.2393,24.1827,24.2299,153739.0
2023-12-11 11:50:00,25.69,25.71,25.64,25.7,142370.0,24.2299,24.2487,24.1827,24.2393,142370.0
2023-12-11 11:55:00,25.7,25.74,25.66,25.74,97031.0,24.2393,24.277,24.2016,24.277,97031.0
2023-12-11 12:00:00,25.73,25.75,25.7,25.73,93553.0,24.2676,24.2864,24.2393,24.2676,93553.0
2023-12-11 12:05:00,25.73,25.73,25.67,25.69,73636.0,24.2676,24.2676,24.211,24.2299,73636.0
2023-12-11 12:10:00,25.69,25.7,25.66,25.67,61270.0,24.2299,24.2393,24.2016,24.211,61270.0
2023-12-11 12:15:00,25.67,25.72,25.66,25.69,73213.0,24.211,24.2581,24.2016,24.2299,73213.0
2023-12-11 12:20:00,25.7,25.7,25.67,25.68,49458.0,24.2393,24.2393,24.211,24.2204,49458.0
2023-12-11 12:25:00,25.68,25.69,25.66,25.67,90721.0,24.2204,24.2299,24.2016,24.211,90721.0
2023-12-11 12:30:00,25.68,25.69,25.65,25.69,79491.0,24.2204,24.2299,24.1921,24.2299,79491.0
2023-12-11 12:35:00,25.69,25.69,25.66,25.68,107326.0,24.2299,24.2299,24.2016,24.2204,107326.0
2023-12-11 12:40:00,25.68,25.68,25.65,25.65,43213.0,24.2204,24.2204,24.1921,24.1921,43213.0
2023-12-11 12:45:00,25.66,25.67,25.65,25.66,60090.0,24.2016,24.211,24.1921,24.2016,60090.0
2023-12-11 12:50:00,25.67,25.68,25.65,25.66,58480.0,24.211,24.2204,24.1921,24.2016,58480.0
2023-12-11 12:55:00,25.65,25.66,25.63,25.64,98177.0,24.1921,24.2016,24.1733,24.1827,98177.0
2023-12-11 13:00:00,25.64,25.68,25.63,25.68,70119.0,24.1827,24.2204,24.1733,24.2204,70119.0
2023-12-11 13:05:00,25.68,25.69,25.66,25.69,83591.0,24.2204,24.2299,24.2016,24.2299,83591.0
2023-12-11 13:10:00,25.69,25.69,25.67,25.68,63621.0,24.2299,24.2299,24.211,24.2204,63621.0
2023-12-11 13:15:00,25.68,25.72,25.67,25.72,83810.0,24.2204,24.2581,24.211,24.2581,83810.0
2023-12-11 13:20:00,25.71,25.74,25.71,25.74,125725.0,24.2487,24.277,24.2487,24.277,125725.0
2023-12-11 13:25:00,25.74,25.74,25.69,25.7,60272.0,24.277,24.277,24.2299,24.2393,60272.0
2023-12-11 13:30:00,25.69,25.69,25.66,25.68,53018.0,24.2299,24.2299,24.2016,24.2204,53018.0
2023-12-11 13:35:00,25.68,25.7,25.66,25.66,80129.0,24.2204,24.2393,24.2016,24.2016,80129.0
2023-12-11 13:40:00,25.67,25.67,25.63,25.64,87021.0,24.211,24.211,24.1733,24.1827,87021.0
2023-12-11 13:45:00,25.64,25.68,25.64,25.65,231199.0,24.1827,24.2204,24.1827,24.1921,231199.0
2023-12-11 13:50:00,25.64,25.65,25.63,25.63,48263.0,24.1827,24.1921,24.1733,24.1733,48263.0
2023-12-11 13:55:00,25.64,25.66,25.62,25.66,132288.0,24.1827,24.2016,24.1638,24.2016,132288.0
2023-12-11 14:00:00,25.66,25.66,25.63,25.64,40582.0,24.2016,24.2016,24.1733,24.1827,40582.0
2023-12-11 14:05:00,25.63,25.67,25.63,25.65,100075.0,24.1733,24.211,24.1733,24.1921,100075.0
2023-12-11 14:10:00,25.65,25.66,25.63,25.66,55371.0,24.1921,24.2016,24.1733,24.2016,55371.0
2023-12-11 14:15:00,25.66,25.66,25.63,25.64,65466.0,24.2016,24.2016,24.1733,24.1827,65466.0
2023-12-11 14:20:00,25.64,25.66,25.64,25.66,47670.0,24.1827,24.2016,24.1827,24.2016,47670.0
2023-12-11 14:25:00,25.66,25.66,25.64,25.66,52259.0,24.2016,24.2016,24.1827,24.2016,52259.0
2023-12-11 14:30:00,25.66,25.67,25.63,25.64,83607.0,24.2016,24.211,24.1733,24.1827,83607.0
2023-12-11 14:35:00,25.63,25.66,25.63,25.64,70448.0,24.1733,24.2016,24.1733,24.1827,70448.0
2023-12-11 14:40:00,25.64,25.67,25.64,25.66,75495.0,24.1827,24.211,24.1827,24.2016,75495.0
2023-12-11 14:45:00,25.66,25.69,25.65,25.69,47777.0,24.2016,24.2299,24.1921,24.2299,47777.0
2023-12-11 14:50:00,25.68,25.69,25.65,25.66,45289.0,24.2204,24.2299,24.1921,24.2016,45289.0
2023-12-11 14:55:00,25.66,25.68,25.64,25.68,101396.0,24.2016,24.2204,24.1827,24.2204,101396.0
2023-12-11 15:00:00,25.68,25.71,25.66,25.71,97840.0,24.2204,24.2487,24.2016,24.2487,97840.0
2023-12-11 15:05:00,25.71,25.72,25.68,25.69,69788.0,24.2487,24.2581,24.2204,24.2299,69788.0
2023-12-11 15:10:00,25.69,25.69,25.67,25.67,69561.0,24.2299,24.2299,24.211,24.211,69561.0
2023-12-11 15:15:00,25.68,25.69,25.67,25.67,85995.0,24.2204,24.2299,24.211,24.211,85995.0
2023-12-11 15:20:00,25.67,25.68,25.63,25.64,170316.0,24.211,24.2204,24.1733,24.1827,170316.0
2023-12-11 15:25:00,25.64,25.65,25.62,25.64,137611.0,24.1827,24.1921,24.1638,24.1827,137611.0
2023-12-11 15:30:00,25.64,25.65,25.62,25.64,156014.0,24.1827,24.1921,24.1638,24.1827,156014.0
2023-12-11 15:35:00,25.64,25.65,25.63,25.64,122790.0,24.1827,24.1921,24.1733,24.1827,122790.0
2023-12-11 15:40:00,25.64,25.65,25.62,25.63,212564.0,24.1827,24.1921,24.1638,24.1733,212564.0
2023-12-11 15:45:00,25.63,25.65,25.6,25.63,321137.0,24.1733,24.1921,24.145,24.1733,321137.0
2023-12-11 15:50:00,25.62,25.63,25.59,25.6,318315.0,24.1638,24.1733,24.1355,24.145,318315.0
2023-12-11 15:55:00,25.59,25.61,25.59,25.59,572319.0,24.1355,24.1544,24.1355,24.1355,572319.0
2023-12-12 09:30:00,25.57,25.58,25.28,25.38,454120.0,24.1167,24.1261,23.8432,23.9375,454120.0
2023-12-12 09:35:00,25.38,25.38,25.18,25.21,234515.0,23.9375,23.9375,23.7488,23.7771,234515.0
2023-12-12 09:40:00,25.21,25.3,25.21,25.22,140089.0,23.7771,23.862,23.7771,23.7866,140089.0
2023-12-12 09:45:00,25.22,25.33,25.18,25.3,180724.0,23.7866,23.8903,23.7488,23.862,180724.0
2023-12-12 09:50:00,25.29,25.34,25.26,25.33,204751.0,23.8526,23.8997,23.8243,23.8903,204751.0
2023-12-12 09:55:00,25.33,25.38,25.28,25.35,182387.0,23.8903,23.9375,23.8432,23.9092,182387.0
2023-12-12 10:00:00,25.35,25.35,25.22,25.33,144653.0,23.9092,23.9092,23.7866,23.8903,144653.0
2023-12-12 10:05:00,25.32,25.36,25.28,25.33,80782.0,23.8809,23.9186,23.8432,23.8903,80782.0
2023-12-12 10:10:00,25.32,25.32,25.19,25.24,238331.0,23.8809,23.8809,23.7583,23.8054,238331.0
2023-12-12 10:15:00,25.24,25.25,25.19,25.21,192037.0,23.8054,23.8149,23.7583,23.7771,192037.0
2023-12-12 10:20:00,25.2,25.24,25.15,25.24,119209.0,23.7677,23.8054,23.7205,23.8054,119209.0
2023-12-12 10:25:00,25.24,25.25,25.21,25.23,52341.0,23.8054,23.8149,23.7771,23.796,52341.0
2023-12-12 10:30:00,25.23,25.27,25.17,25.18,143059.0,23.796,23.8337,23.7394,23.7488,143059.0
2023-12-12 10:35:00,25.18,25.21,25.16,25.19,178003.0,23.7488,23.7771,23.73,23.7583,178003.0
2023-12-12 10:40:00,25.2,25.23,25.15,25.17,273146.0,23.7677,23.796,23.7205,23.7394,273146.0
2023-12-12 10:45:00,25.17,25.23,25.17,25.18,86517.0,23.7394,23.796,23.7394,23.7488,86517.0
2023-12-12 10:50:00,25.18,25.19,25.13,25.14,148560.0,23.7488,23.7583,23.7017,23.7111,148560.0
2023-12-12 10:55:00,25.14,25.16,25.12,25.16,174341.0,23.7111,23.73,23.6922,23.73,174341.0
2023-12-12 11:00:00,25.16,25.17,25.12,25.15,283116.0,23.73,23.7394,23.6922,23.7205,283116.0
2023-12-12 11:05:00,25.14,25.17,25.1,25.13,229517.0,23.7111,23.7394,23.6734,23.7017,229517.0
2023-12-12 11:10:00,25.13,25.13,25.03,25.04,138647.0,23.7017,23.7017,23.6074,23.6168,138647.0
2023-12-12 11:15:00,25.05,25.08,25.04,25.06,109493.0,23.6262,23.6545,23.6168,23.6357,109493.0
2023-12-12 11:20:00,25.07,25.07,25.03,25.07,115452.0,23.6451,23.6451,23.6074,23.6451,115452.0
2023-12-12 11:25:00,25.08,25.13,25.07,25.13,56618.0,23.6545,23.7017,23.6451,23.7017,56618.0
2023-12-12 11:30:00,25.13,25.16,25.12,25.14,152664.0,23.7017,23.73,23.6922,23.7111,152664.0
2023-12-12 11:35:00,25.15,25.18,25.12,25.17,119226.0,23.7205,23.7488,23.6922,23.7394,119226.0
2023-12-12 11:40:00,25.16,25.17,25.12,25.14,146188.0,23.73,23.7394,23.6922,23.7111,146188.0
2023-12-12 11:45:00,25.14,25.16,25.11,25.12,71804.0,23.7111,23.73,23.6828,23.6922,71804.0
2023-12-12 11:50:00,25.12,25.13,25.1,25.11,87026.0,23.6922,23.7017,23.6734,23.6828,87026.0
2023-12-12 11:55:00,25.1,25.13,25.09,25.13,71649.0,23.6734,23.7017,23.664,23.7017,71649.0
2023-12-12 12:00:00,25.13,25.13,25.09,25.1,38886.0,23.7017,23.7017,23.664,23.6734,38886.0
2023-12-12 12:05:00,25.1,25.1,25.05,25.05,37497.0,23.6734,23.6734,23.6262,23.6262,37497.0
2023-12-12 12:10:00,25.05,25.1,25.04,25.09,93780.0,23.6262,23.6734,23.6168,23.664,93780.0
2023-12-12 12:15:00,25.09,25.1,25.07,25.08,45028.0,23.664,23.6734,23.6451,23.6545,45028.0
2023-12-12 12:20:00,25.08,25.1,25.05,25.05,91024.0,23.6545,23.6734,23.6262,23.6262,91024.0
2023-12-12 12:25:00,25.05,25.07,25.04,25.05,152286.0,23.6262,23.6451,23.6168,23.6262,152286.0
2023-12-12 12:30:00,25.04,25.09,25.04,25.07,78308.0,23.6168,23.664,23.6168,23.6451,78308.0
2023-12-12 12:35:00,25.08,25.08,25.05,25.06,39506.0,23.6545,23.6545,23.6262,23.6357,39506.0
2023-12-12 12:40:00,25.05,25.06,25.04,25.05,47839.0,23.6262,23.6357,23.6168,23.6262,47839.0
2023-12-12 12:45:00,25.05,25.08,25.04,25.05,79344.0,23.6262,23.6545,23.6168,23.6262,79344.0
2023-12-12 12:50:00,25.06,25.06,25.03,25.04,118208.0,23.6357,23.6357,23.6074,23.6168,118208.0
2023-12-12 12:55:00,25.04,25.06,25.04,25.06,72495.0,23.6168,23.6357,23.6168,23.6357,72495.0
2023-12-12 13:00:00,25.05,25.1,25.05,25.1,78465.0,23.6262,23.6734,23.6262,23.6734,78465.0
2023-12-12 13:05:00,25.1,25.1,25.07,25.09,82650.0,23.6734,23.6734,23.6451,23.664,82650.0
2023-12-12 13:10:00,25.09,25.1,25.06,25.1,67761.0,23.664,23.6734,23.6357,23.6734,67761.0
2023-12-12 13:15:00,25.09,25.11,25.08,25.09,50008.0,23.664,23.6828,23.6545,23.664,50008.0
2023-12-12 13:20:00,25.1,25.1,25.07,25.09,32511.0,23.6734,23.6734,23.6451,23.664,32511.0
2023-12-12 13:25:00,25.09,25.11,25.08,25.1,89794.0,23.664,23.6828,23.6545,23.6734,89794.0
2023-12-12 13:30:00,25.1,25.12,25.09,25.11,56004.0,23.6734,23.6922,23.664,23.6828,56004.0
2023-12-12 13:35:00,25.11,25.14,25.1,25.14,77873.0,23.6828,23.7111,23.6734,23.7111,77873.0
2023-12-12 13:40:00,25.13,25.18,25.12,25.17,75178.0,23.7017,23.7488,23.6922,23.7394,75178.0
2023-12-12 13:45:00,25.17,25.19,25.15,25.19,67167.0,23.7394,23.7583,23.7205,23.7583,67167.0
2023-12-12 13:50:00,25.19,25.24,25.17,25.23,97758.0,23.7583,23.8054,23.7394,23.796,97758.0
2023-12-12 13:55:00,25.24,25.24,25.18,25.2,145064.0,23.8054,23.8054,23.7488,23.7677,145064.0
2023-12-12 14:00:00,25.2,25.2,25.13,25.14,58060.0,23.7677,23.7677,23.7017,23.7111,58060.0
2023-12-12 14:05:00,25.15,25.17,25.13,25.16,50193.0,23.7205,23.7394,23.7017,23.73,50193.0
2023-12-12 14:10:00,25.17,25.17,25.14,25.14,77081.0,23.7394,23.7394,23.7111,23.7111,77081.0
2023-12-12 14:15:00,25.14,25.16,25.13,25.16,51451.0,23.7111,23.73,23.7017,23.73,51451.0
2023-12-12 14:20:00,25.16,25.18,25.15,25.17,52982.0,23.73,23.7488,23.7205,23.7394,52982.0
2023-12-12 14:25:00,25.17,25.17,25.15,25.17,46161.0,23.7394,23.7394,23.7205,23.7394,46161.0
2023-12-12 14:30:00,25.17,25.17,25.15,25.16,66060.0,23.7394,23.7394,23.7205,23.73,66060.0
2023-12-12 14:35:00,25.16,25.16,25.14,25.14,27003.0,23.73,23.73,23.7111,23.7111,27003.0
2023-12-12 14:40:00,25.14,25.17,25.12,25.14,95839.0,23.7111,23.7394,23.6922,23.7111,95839.0
2023-12-12 14:45:00,25.14,25.16,25.13,25.16,47457.0,23.7111,23.73,23.7017,23.73,47457.0
2023-12-12 14:50:00,25.16,25.17,25.15,25.16,36638.0,23.73,23.7394,23.7205,23.73,36638.0
2023-12-12 14:55:00,25.16,25.17,25.15,25.17,77280.0,23.73,23.7394,23.7205,23.7394,77280.0
2023-12-12 15:00:00,25.17,25.19,25.15,25.17,78896.0,23.7394,23.7583,23.7205,23.7394,78896.0
2023-12-12 15:05:00,25.18,25.18,25.17,25.17,62775.0,23.7488,23.7488,23.7394,23.7394,62775.0
2023-12-12 15:10:00,25.18,25.18,25.16,25.16,44958.0,23.7488,23.7488,23.73,23.73,44958.0
2023-12-12 15:15:00,25.17,25.18,25.16,25.18,50091.0,23.7394,23.7488,23.73,23.7488,50091.0
2023-12-12 15:20:00,25.18,25.21,25.17,25.21,142129.0,23.7488,23.7771,23.7394,23.7771,142129.0
2023-12-12 15:25:00,25.21,25.22,25.19,25.21,108582.0,23.7771,23.7866,23.7583,23.7771,108582.0
2023-12-12 15:30:00,25.21,25.21,25.18,25.19,243945.0,23.7771,23.7771,23.7488,23.7583,243945.0
2023-12-12 15:35:00,25.18,25.21,25.18,25.2,160033.0,23.7488,23.7771,23.7488,23.7677,160033.0
2023-12-12 15:40:00,25.2,25.2,25.17,25.18,120072.0,23.7677,23.7677,23.7394,23.7488,120072.0
2023-12-12 15:45:00,25.19,25.19,25.16,25.18,250066.0,23.7583,23.7583,23.73,23.7488,250066.0
2023-12-12 15:50:00,25.17,25.18,25.14,25.14,306027.0,23.7394,23.7488,23.7111,23.7111,306027.0
2023-12-12 15:55:00,25.14,25.18,25.14,25.18,505168.0,23.7111,23.7488,23.7111,23.7488,505168.0
2023-12-13 09:30:00,25.0,25.06,24.78,24.94,457329.0,23.5791,23.6357,23.3716,23.5225,457329.0
2023-12-13 09:35:00,24.94,25.06,24.91,25.03,258380.0,23.5225,23.6357,23.4942,23.6074,258380.0
2023-12-13 09:40:00,25.03,25.08,24.84,24.88,235049.0,23.6074,23.6545,23.4282,23.4659,235049.0
2023-12-13 09:45:00,24.89,25.03,24.87,25.01,172505.0,23.4753,23.6074,23.4565,23.5885,172505.0
2023-12-13 09:50:00,25.01,25.03,24.96,24.99,85852.0,23.5885,23.6074,23.5413,23.5696,85852.0
2023-12-13 09:55:00,25.0,25.0,24.91,24.96,58860.0,23.5791,23.5791,23.4942,23.5413,58860.0
2023-12-13 10:00:00,24.96,24.98,24.9,24.92,76950.0,23.5413,23.5602,23.4848,23.5036,76950.0
2023-12-13 10:05:00,24.93,24.94,24.75,24.84,615864.0,23.513,23.5225,23.3433,23.4282,615864.0
2023-12-13 10:10:00,24.84,24.87,24.8,24.81,185288.0,23.4282,23.4565,23.3904,23.3999,185288.0
2023-12-13 10:15:00,24.82,24.85,24.8,24.83,133082.0,23.4093,23.4376,23.3904,23.4187,133082.0
2023-12-13 10:20:00,24.83,24.83,24.76,24.81,136172.0,23.4187,23.4187,23.3527,23.3999,136172.0
2023-12-13 10:25:00,24.8,24.84,24.78,24.78,95685.0,23.3904,23.4282,23.3716,23.3716,95685.0
2023-12-13 10:30:00,24.79,24.82,24.76,24.78,97450.0,23.381,23.4093,23.3527,23.3716,97450.0
2023-12-13 10:35:00,24.77,24.8,24.75,24.77,86097.0,23.3621,23.3904,23.3433,23.3621,86097.0
2023-12-13 10:40:00,24.77,24.82,24.76,24.81,141906.0,23.3621,23.4093,23.3527,23.3999,141906.0
2023-12-13 10:45:00,24.81,24.81,24.78,24.79,78525.0,23.3999,23.3999,23.3716,23.381,78525.0
2023-12-13 10:50:00,24.78,24.8,24.75,24.78,121882.0,23.3716,23.3904,23.3433,23.3716,121882.0
2023-12-13 10:55:00,24.78,24.79,24.77,24.77,48049.0,23.3716,23.381,23.3621,23.3621,48049.0
2023-12-13 11:00:00,24.78,24.81,24.77,24.78,71904.0,23.3716,23.3999,23.3621,23.3716,71904.0
2023-12-13 11:05:00,24.78,24.8,24.75,24.77,138095.0,23.3716,23.3904,23.3433,23.3621,138095.0
2023-12-13 11:10:00,24.77,24.77,24.72,24.73,136399.0,23.3621,23.3621,23.315,23.3244,136399.0
2023-12-13 11:15:00,24.74,24.78,24.72,24.77,182254.0,23.3338,23.3716,23.315,23.3621,182254.0
2023-12-13 11:20:00,24.78,24.78,24.7,24.71,135480.0,23.3716,23.3716,23.2961,23.3056,135480.0
2023-12-13 11:25:00,24.71,24.73,24.7,24.73,98557.0,23.3056,23.3244,23.2961,23.3244,98557.0
2023-12-13 11:30:00,24.73,24.76,24.71,24.74,76289.0,23.3244,23.3527,23.3056,23.3338,76289.0
2023-12-13 11:35:00,24.73,24.79,24.72,24.78,123595.0,23.3244,23.381,23.315,23.3716,123595.0
2023-12-13 11:40:00,24.78,24.81,24.75,24.78,165443.0,23.3716,23.3999,23.3433,23.3716,165443.0
2023-12-13 11:45:00,24.78,24.8,24.74,24.76,150453.0,23.3716,23.3904,23.3338,23.3527,150453.0
2023-12-13 11:50:00,24.76,24.77,24.73,24.73,49661.0,23.3527,23.3621,23.3244,23.3244,49661.0
2023-12-13 11:55:00,24.74,24.75,24.71,24.71,46980.0,23.3338,23.3433,23.3056,23.3056,46980.0
2023-12-13 12:00:00,24.71,24.72,24.7,24.71,67347.0,23.3056,23.315,23.2961,23.3056,67347.0
2023-12-13 12:05:00,24.72,24.74,24.68,24.73,101343.0,23.315,23.3338,23.2773,23.3244,101343.0
2023-12-13 12:10:00,24.73,24.74,24.71,24.72,57968.0,23.3244,23.3338,23.3056,23.315,57968.0
2023-12-13 12:15:00,24.73,24.73,24.68,24.69,51288.0,23.3244,23.3244,23.2773,23.2867,51288.0
2023-12-13 12:20:00,24.69,24.7,24.68,24.69,80263.0,23.2867,23.2961,23.2773,23.2867,80263.0
2023-12-13 12:25:00,24.69,24.69,24.68,24.69,35121.0,23.2867,23.2867,23.2773,23.2867,35121.0
2023-12-13 12:30:00,24.69,24.69,24.67,24.69,67504.0,23.2867,23.2867,23.2678,23.2867,67504.0
2023-12-13 12:35:00,24.69,24.71,24.66,24.67,61733.0,23.2867,23.3056,23.2584,23.2678,61733.0
2023-12-13 12:40:00,24.67,24.69,24.66,24.68,101392.0,23.2678,23.2867,23.2584,23.2773,101392.0
2023-12-13 12:45:00,24.68,24.68,24.66,24.68,33626.0,23.2773,23.2773,23.2584,23.2773,33626.0
2023-12-13 12:50:00,24.68,24.7,24.67,24.68,175700.0,23.2773,23.2961,23.2678,23.2773,175700.0
2023-12-13 12:55:00,24.68,24.7,24.67,24.7,123659.0,23.2773,23.2961,23.2678,23.2961,123659.0
2023-12-13 13:00:00,24.7,24.7,24.67,24.68,44229.0,23.2961,23.2961,23.2678,23.2773,44229.0
2023-12-13 13:05:00,24.68,24.69,24.67,24.68,43981.0,23.2773,23.2867,23.2678,23.2773,43981.0
2023-12-13 13:10:00,24.68,24.7,24.67,24.69,33077.0,23.2773,23.2961,23.2678,23.2867,33077.0
2023-12-13 13:15:00,24.69,24.69,24.67,24.69,63428.0,23.2867,23.2867,23.2678,23.2867,63428.0
2023-12-13 13:20:00,24.69,24.69,24.67,24.68,23226.0,23.2867,23.2867,23.2678,23.2773,23226.0
2023-12-13 13:25:00,24.69,24.69,24.67,24.69,36371.0,23.2867,23.2867,23.2678,23.2867,36371.0
2023-12-13 13:30:00,24.69,24.7,24.67,24.69,76990.0,23.2867,23.2961,23.2678,23.2867,76990.0
2023-12-13 13:35:00,24.69,24.71,24.67,24.71,79957.0,23.2867,23.3056,23.2678,23.3056,79957.0
2023-12-13 13:40:00,24.7,24.74,24.69,24.74,165194.0,23.2961,23.3338,23.2867,23.3338,165194.0
2023-12-13 13:45:00,24.74,24.76,24.7,24.71,155983.0,23.3338,23.3527,23.2961,23.3056,155983.0
2023-12-13 13:50:00,24.7,24.72,24.69,24.69,162234.0,23.2961,23.315,23.2867,23.2867,162234.0
2023-12-13 13:55:00,24.7,24.71,24.67,24.67,96743.0,23.2961,23.3056,23.2678,23.2678,96743.0
2023-12-13 14:00:00,24.68,24.78,24.67,24.78,136181.0,23.2773,23.3716,23.2678,23.3716,136181.0
2023-12-13 14:05:00,24.78,24.86,24.78,24.83,147412.0,23.3716,23.447,23.3716,23.4187,147412.0
2023-12-13 14:10:00,24.83,24.86,24.83,24.84,105392.0,23.4187,23.447,23.4187,23.4282,105392.0
2023-12-13 14:15:00,24.84,24.93,24.83,24.92,88564.0,23.4282,23.513,23.4187,23.5036,88564.0
2023-12-13 14:20:00,24.92,24.94,24.88,24.92,144901.0,23.5036,23.5225,23.4659,23.5036,144901.0
2023-12-13 14:25:00,24.93,24.93,24.89,24.93,85805.0,23.513,23.513,23.4753,23.513,85805.0
2023-12-13 14:30:00,24.93,24.93,24.88,24.89,93137.0,23.513,23.513,23.4659,23.4753,93137.0
2023-12-13 14:35:00,24.89,24.97,24.89,24.97,95525.0,23.4753,23.5508,23.4753,23.5508,95525.0
2023-12-13 14:40:00,24.97,25.07,24.96,25.07,139796.0,23.5508,23.6451,23.5413,23.6451,139796.0
2023-12-13 14:45:00,25.07,25.12,25.06,25.08,95333.0,23.6451,23.6922,23.6357,23.6545,95333.0
2023-12-13 14:50:00,25.08,25.12,25.06,25.11,120086.0,23.6545,23.6922,23.6357,23.6828,120086.0
2023-12-13 14:55:00,25.1,25.12,25.06,25.1,328109.0,23.6734,23.6922,23.6357,23.6734,328109.0
2023-12-13 15:00:00,25.1,25.22,25.09,25.21,248184.0,23.6734,23.7866,23.664,23.7771,248184.0
2023-12-13 15:05:00,25.21,25.22,25.17,25.17,184462.0,23.7771,23.7866,23.7394,23.7394,184462.0
2023-12-13 15:10:00,25.17,25.18,25.11,25.14,298654.0,23.7394,23.7488,23.6828,23.7111,298654.0
2023-12-13 15:15:00,25.14,25.17,25.12,25.14,189832.0,23.7111,23.7394,23.6922,23.7111,189832.0
2023-12-13 15:20:00,25.14,25.15,25.09,25.1,127322.0,23.7111,23.7205,23.664,23.6734,127322.0
2023-12-13 15:25:00,25.1,25.12,25.07,25.11,166161.0,23.6734,23.6922,23.6451,23.6828,166161.0
2023-12-13 15:30:00,25.11,25.21,25.1,25.2,158371.0,23.6828,23.7771,23.6734,23.7677,158371.0
2023-12-13 15:35:00,25.2,25.24,25.2,25.21,300176.0,23.7677,23.8054,23.7677,23.7771,300176.0
2023-12-13 15:40:00,25.23,25.25,25.21,25.21,159840.0,23.796,23.8149,23.7771,23.7771,159840.0
2023-12-13 15:45:00,25.21,25.25,25.21,25.24,248325.0,23.7771,23.8149,23.7771,23.8054,248325.0
2023-12-13 15:50:00,25.23,25.24,25.19,25.23,369738.0,23.796,23.8054,23.7583,23.796,369738.0
2023-12-13 15:55:00,25.24,25.3,25.23,25.3,617292.0,23.8054,23.862,23.796,23.862,617292.0
2023-12-14 09:30:00,25.49,25.69,25.47,25.68,774822.0,24.0412,24.2299,24.0224,24.2204,774822.0
2023-12-14 09:35:00,25.68,25.93,25.65,25.92,528101.0,24.2204,24.4562,24.1921,24.4468,528101.0
2023-12-14 09:40:00,25.92,26.13,25.91,26.12,400357.0,24.4468,24.6448,24.4373,24.6354,400357.0
2023-12-14 09:45:00,26.12,26.16,26.01,26.02,371019.0,24.6354,24.6731,24.5317,24.5411,371019.0
2023-12-14 09:50:00,26.02,26.14,26.0,26.14,590604.0,24.5411,24.6543,24.5222,24.6543,590604.0
2023-12-14 09:55:00,26.14,26.35,26.12,26.32,564604.0,24.6543,24.8523,24.6354,24.824,564604.0
2023-12-14 10:00:00,26.32,26.33,26.11,26.12,387641.0,24.824,24.8335,24.626,24.6354,387641.0
2023-12-14 10:05:00,26.12,26.12,26.02,26.07,183302.0,24.6354,24.6354,24.5411,24.5883,183302.0
2023-12-14 10:10:00,26.07,26.1,25.98,25.98,262281.0,24.5883,24.6165,24.5034,24.5034,262281.0
2023-12-14 10:15:00,25.98,25.99,25.92,25.93,237922.0,24.5034,24.5128,24.4468,24.4562,237922.0
2023-12-14 10:20:00,25.93,26.01,25.92,25.98,157731.0,24.4562,24.5317,24.4468,24.5034,157731.0
2023-12-14 10:25:00,25.97,26.0,25.95,25.96,150905.0,24.4939,24.5222,24.4751,24.4845,150905.0
2023-12-14 10:30:00,25.96,25.99,25.9,25.98,200247.0,24.4845,24.5128,24.4279,24.5034,200247.0
2023-12-14 10:35:00,25.98,26.03,25.96,26.02,164798.0,24.5034,24.5505,24.4845,24.5411,164798.0
2023-12-14 10:40:00,26.02,26.04,25.95,25.96,224604.0,24.5411,24.56,24.4751,24.4845,224604.0
2023-12-14 10:45:00,25.96,26.04,25.95,26.03,220304.0,24.4845,24.56,24.4751,24.5505,220304.0
2023-12-14 10:50:00,26.04,26.05,26.01,26.03,105848.0,24.56,24.5694,24.5317,24.5505,105848.0
2023-12-14 10:55:00,26.02,26.1,25.98,26.09,130526.0,24.5411,24.6165,24.5034,24.6071,130526.0
2023-12-14 11:00:00,26.08,26.13,26.04,26.12,136509.0,24.5977,24.6448,24.56,24.6354,136509.0
2023-12-14 11:05:00,26.13,26.13,26.08,26.12,144757.0,24.6448,24.6448,24.5977,24.6354,144757.0
2023-12-14 11:10:00,26.12,26.2,26.11,26.18,207861.0,24.6354,24.7109,24.626,24.692,207861.0
2023-12-14 11:15:00,26.18,26.18,26.12,26.12,186764.0,24.692,24.692,24.6354,24.6354,186764.0
2023-12-14 11:20:00,26.13,26.16,26.11,26.15,111143.0,24.6448,24.6731,24.626,24.6637,111143.0
2023-12-14 11:25:00,26.16,26.2,26.14,26.18,96153.0,24.6731,24.7109,24.6543,24.692,96153.0
2023-12-14 11:30:00,26.19,26.19,26.1,26.1,94474.0,24.7014,24.7014,24.6165,24.6165,94474.0
2023-12-14 11:35:00,26.11,26.14,26.1,26.13,153225.0,24.626,24.6543,24.6165,24.6448,153225.0
2023-12-14 11:40:00,26.13,26.13,26.07,26.09,196633.0,24.6448,24.6448,24.5883,24.6071,196633.0
2023-12-14 11:45:00,26.09,26.13,26.06,26.13,136231.0,24.6071,24.6448,24.5788,24.6448,136231.0
2023-12-14 11:50:00,26.12,26.21,26.12,26.2,119596.0,24.6354,24.7203,24.6354,24.7109,119596.0
2023-12-14 11:55:00,26.2,26.25,26.18,26.19,241644.0,24.7109,24.758,24.692,24.7014,241644.0
2023-12-14 12:00:00,26.2,26.21,26.14,26.17,150506.0,24.7109,24.7203,24.6543,24.6826,150506.0
2023-12-14 12:05:00,26.17,26.17,26.13,26.17,140008.0,24.6826,24.6826,24.6448,24.6826,140008.0
2023-12-14 12:10:00,26.17,26.18,26.14,26.17,110381.0,24.6826,24.692,24.6543,24.6826,110381.0
2023-12-14 12:15:00,26.17,26.18,26.13,26.17,114707.0,24.6826,24.692,24.6448,24.6826,114707.0
2023-12-14 12:20:00,26.17,26.19,26.13,26.14,83865.0,24.6826,24.7014,24.6448,24.6543,83865.0
2023-12-14 12:25:00,26.14,26.16,26.13,26.15,88048.0,24.6543,24.6731,24.6448,24.6637,88048.0
2023-12-14 12:30:00,26.14,26.19,26.14,26.18,103550.0,24.6543,24.7014,24.6543,24.692,103550.0
2023-12-14 12:35:00,26.18,26.18,26.14,26.17,146811.0,24.692,24.692,24.6543,24.6826,146811.0
2023-12-14 12:40:00,26.17,26.19,26.16,26.17,85527.0,24.6826,24.7014,24.6731,24.6826,85527.0
2023-12-14 12:45:00,26.17,26.23,26.16,26.21,93341.0,24.6826,24.7392,24.6731,24.7203,93341.0
2023-12-14 12:50:00,26.21,26.26,26.19,26.21,122865.0,24.7203,24.7675,24.7014,24.7203,122865.0
2023-12-14 12:55:00,26.21,26.22,26.14,26.17,104242.0,24.7203,24.7297,24.6543,24.6826,104242.0
2023-12-14 13:00:00,26.17,26.17,26.06,26.07,216049.0,24.6826,24.6826,24.5788,24.5883,216049.0
2023-12-14 13:05:00,26.06,26.1,26.05,26.07,101021.0,24.5788,24.6165,24.5694,24.5883,101021.0
2023-12-14 13:10:00,26.08,26.13,26.07,26.12,75637.0,24.5977,24.6448,24.5883,24.6354,75637.0
2023-12-14 13:15:00,26.12,26.16,26.11,26.14,82675.0,24.6354,24.6731,24.626,24.6543,82675.0
2023-12-14 13:20:00,26.14,26.15,26.12,26.12,71053.0,24.6543,24.6637,24.6354,24.6354,71053.0
2023-12-14 13:25:00,26.12,26.15,26.11,26.12,83892.0,24.6354,24.6637,24.626,24.6354,83892.0
2023-12-14 13:30:00,26.12,26.13,26.08,26.13,129666.0,24.6354,24.6448,24.5977,24.6448,129666.0
2023-12-14 13:35:00,26.13,26.13,26.05,26.07,123558.0,24.6448,24.6448,24.5694,24.5883,123558.0
2023-12-14 13:40:00,26.07,26.12,26.06,26.12,51737.0,24.5883,24.6354,24.5788,24.6354,51737.0
2023-12-14 13:45:00,26.12,26.12,26.08,26.09,95315.0,24.6354,24.6354,24.5977,24.6071,95315.0
2023-12-14 13:50:00,26.09,26.09,26.0,26.01,63822.0,24.6071,24.6071,24.5222,24.5317,63822.0
2023-12-14 13:55:00,26.01,26.04,26.0,26.0,103284.0,24.5317,24.56,24.5222,24.5222,103284.0
2023-12-14 14:00:00,26.0,26.02,25.97,25.99,108077.0,24.5222,24.5411,24.4939,24.5128,108077.0
2023-12-14 14:05:00,25.98,26.0,25.97,26.0,123431.0,24.5034,24.5222,24.4939,24.5222,123431.0
2023-12-14 14:10:00,26.0,26.05,25.99,26.05,104213.0,24.5222,24.5694,24.5128,24.5694,104213.0
2023-12-14 14:15:00,26.04,26.09,26.03,26.08,95001.0,24.56,24.6071,24.5505,24.5977,95001.0
2023-12-14 14:20:00,26.07,26.1,26.07,26.08,78605.0,24.5883,24.6165,24.5883,24.5977,78605.0
2023-12-14 14:25:00,26.08,26.13,26.07,26.12,80047.0,24.5977,24.6448,24.5883,24.6354,80047.0
2023-12-14 14:30:00,26.12,26.12,26.08,26.09,61992.0,24.6354,24.6354,24.5977,24.6071,61992.0
2023-12-14 14:35:00,26.09,26.13,26.08,26.11,135590.0,24.6071,24.6448,24.5977,24.626,135590.0
2023-12-14 14:40:00,26.12,26.16,26.11,26.16,70819.0,24.6354,24.6731,24.626,24.6731,70819.0
2023-12-14 14:45:00,26.16,26.16,26.11,26.13,123987.0,24.6731,24.6731,24.626,24.6448,123987.0
2023-12-14 14:50:00,26.12,26.15,26.12,26.12,68086.0,24.6354,24.6637,24.6354,24.6354,68086.0
2023-12-14 14:55:00,26.11,26.15,26.1,26.15,86552.0,24.626,24.6637,24.6165,24.6637,86552.0
2023-12-14 15:00:00,26.15,26.17,26.13,26.16,119331.0,24.6637,24.6826,24.6448,24.6731,119331.0
2023-12-14 15:05:00,26.16,26.19,26.12,26.19,131007.0,24.6731,24.7014,24.6354,24.7014,131007.0
2023-12-14 15:10:00,26.19,26.22,26.18,26.21,84292.0,24.7014,24.7297,24.692,24.7203,84292.0
2023-12-14 15:15:00,26.21,26.21,26.17,26.19,102293.0,24.7203,24.7203,24.6826,24.7014,102293.0
2023-12-14 15:20:00,26.19,26.23,26.19,26.21,151346.0,24.7014,24.7392,24.7014,24.7203,151346.0
2023-12-14 15:25:00,26.22,26.24,26.19,26.2,244800.0,24.7297,24.7486,24.7014,24.7109,244800.0
2023-12-14 15:30:00,26.21,26.22,26.2,26.21,257719.0,24.7203,24.7297,24.7109,24.7203,257719.0
2023-12-14 15:35:00,26.21,26.24,26.19,26.23,160873.0,24.7203,24.7486,24.7014,24.7392,160873.0
2023-12-14 15:40:00,26.24,26.25,26.2,26.2,246011.0,24.7486,24.758,24.7109,24.7109,246011.0
2023-12-14 15:45:00,26.21,26.24,26.18,26.18,235038.0,24.7203,24.7486,24.692,24.692,235038.0
2023-12-14 15:50:00,26.18,26.24,26.18,26.23,517316.0,24.692,24.7486,24.692,24.7392,517316.0
2023-12-14 15:55:00,26.22,26.28,26.2,26.26,773502.0,24.7297,24.7863,24.7109,24.7675,773502.0
2023-12-15 09:30:00,27.59,27.78,27.41,27.75,1695811.0,26.0219,26.2011,25.8521,26.1728,1695811.0
2023-12-15 09:35:00,27.74,27.76,27.5,27.69,829841.0,26.1633,26.1822,25.937,26.1162,829841.0
2023-12-15 09:40:00,27.69,27.77,27.47,27.49,669708.0,26.1162,26.1916,25.9087,25.9275,669708.0
2023-12-15 09:45:00,27.49,27.65,27.47,27.61,395848.0,25.9275,26.0785,25.9087,26.0407,395848.0
2023-12-15 09:50:00,27.61,27.61,27.4,27.52,413983.0,26.0407,26.0407,25.8427,25.9558,413983.0
2023-12-15 09:55:00,27.52,27.65,27.35,27.56,690390.0,25.9558,26.0785,25.7955,25.9936,690390.0
2023-12-15 10:00:00,27.56,27.62,27.51,27.58,397471.0,25.9936,26.0502,25.9464,26.0124,397471.0
2023-12-15 10:05:00,27.58,27.66,27.54,27.64,361800.0,26.0124,26.0879,25.9747,26.069,361800.0
2023-12-15 10:10:00,27.64,27.65,27.59,27.63,215495.0,26.069,26.0785,26.0219,26.0596,215495.0
2023-12-15 10:15:00,27.62,27.62,27.55,27.57,311894.0,26.0502,26.0502,25.9841,26.003,311894.0
2023-12-15 10:20:00,27.56,27.76,27.55,27.62,241951.0,25.9936,26.1822,25.9841,26.0502,241951.0
2023-12-15 10:25:00,27.62,27.73,27.61,27.71,231715.0,26.0502,26.1539,26.0407,26.135,231715.0
2023-12-15 10:30:00,27.71,27.83,27.67,27.83,252572.0,26.135,26.2482,26.0973,26.2482,252572.0
2023-12-15 10:35:00,27.83,27.83,27.77,27.82,323447.0,26.2482,26.2482,26.1916,26.2388,323447.0
2023-12-15 10:40:00,27.82,27.87,27.81,27.85,296141.0,26.2388,26.2859,26.2294,26.2671,296141.0
2023-12-15 10:45:00,27.84,27.86,27.74,27.75,368409.0,26.2577,26.2765,26.1633,26.1728,368409.0
2023-12-15 10:50:00,27.75,27.91,27.74,27.9,338407.0,26.1728,26.3237,26.1633,26.3142,338407.0
2023-12-15 10:55:00,27.91,27.99,27.9,27.98,417962.0,26.3237,26.3991,26.3142,26.3897,417962.0
2023-12-15 11:00:00,27.99,28.09,27.95,27.96,587676.0,26.3991,26.4934,26.3614,26.3708,587676.0
2023-12-15 11:05:00,27.96,27.96,27.8,27.85,260812.0,26.3708,26.3708,26.2199,26.2671,260812.0
2023-12-15 11:10:00,27.85,27.86,27.73,27.75,215159.0,26.2671,26.2765,26.1539,26.1728,215159.0
2023-12-15 11:15:00,27.75,27.75,27.65,27.7,237862.0,26.1728,26.1728,26.0785,26.1256,237862.0
2023-12-15 11:20:00,27.7,27.72,27.66,27.72,127506.0,26.1256,26.1445,26.0879,26.1445,127506.0
2023-12-15 11:25:00,27.72,27.8,27.71,27.78,180830.0,26.1445,26.2199,26.135,26.2011,180830.0
2023-12-15 11:30:00,27.78,27.82,27.73,27.73,276125.0,26.2011,26.2388,26.1539,26.1539,276125.0
2023-12-15 11:35:00,27.73,27.74,27.65,27.68,276427.0,26.1539,26.1633,26.0785,26.1067,276427.0
2023-12-15 11:40:00,27.68,27.68,27.58,27.61,298084.0,26.1067,26.1067,26.0124,26.0407,298084.0
2023-12-15 11:45:00,27.61,27.62,27.56,27.58,237841.0,26.0407,26.0502,25.9936,26.0124,237841.0
2023-12-15 11:50:00,27.59,27.61,27.5,27.51,227206.0,26.0219,26.0407,25.937,25.9464,227206.0
2023-12-15 11:55:00,27.52,27.57,27.48,27.52,364153.0,25.9558,26.003,25.9181,25.9558,364153.0
2023-12-15 12:00:00,27.53,27.55,27.48,27.5,196529.0,25.9653,25.9841,25.9181,25.937,196529.0
2023-12-15 12:05:00,27.5,27.54,27.49,27.54,143416.0,25.937,25.9747,25.9275,25.9747,143416.0
2023-12-15 12:10:00,27.54,27.54,27.44,27.45,166760.0,25.9747,25.9747,25.8804,25.8898,166760.0
2023-12-15 12:15:00,27.45,27.49,27.44,27.49,139146.0,25.8898,25.9275,25.8804,25.9275,139146.0
2023-12-15 12:20:00,27.49,27.55,27.48,27.52,190361.0,25.9275,25.9841,25.9181,25.9558,190361.0
2023-12-15 12:25:00,27.52,27.54,27.51,27.52,70959.0,25.9558,25.9747,25.9464,25.9558,70959.0
2023-12-15 12:30:00,27.52,27.53,27.49,27.52,115201.0,25.9558,25.9653,25.9275,25.9558,115201.0
2023-12-15 12:35:00,27.52,27.53,27.47,27.49,150378.0,25.9558,25.9653,25.9087,25.9275,150378.0
2023-12-15 12:40:00,27.49,27.51,27.48,27.51,132969.0,25.9275,25.9464,25.9181,25.9464,132969.0
2023-12-15 12:45:00,27.5,27.52,27.46,27.51,131382.0,25.937,25.9558,25.8993,25.9464,131382.0
2023-12-15 12:50:00,27.5,27.51,27.48,27.51,97359.0,25.937,25.9464,25.9181,25.9464,97359.0
2023-12-15 12:55:00,27.5,27.51,27.47,27.48,100586.0,25.937,25.9464,25.9087,25.9181,100586.0
2023-12-15 13:00:00,27.48,27.49,27.41,27.42,109276.0,25.9181,25.9275,25.8521,25.8615,109276.0
2023-12-15 13:05:00,27.42,27.44,27.36,27.4,140957.0,25.8615,25.8804,25.8049,25.8427,140957.0
2023-12-15 13:10:00,27.39,27.41,27.35,27.36,157990.0,25.8332,25.8521,25.7955,25.8049,157990.0
2023-12-15 13:15:00,27.35,27.38,27.33,27.37,87602.0,25.7955,25.8238,25.7766,25.8144,87602.0
2023-12-15 13:20:00,27.37,27.46,27.36,27.45,127330.0,25.8144,25.8993,25.8049,25.8898,127330.0
2023-12-15 13:25:00,27.45,27.5,27.44,27.5,106540.0,25.8898,25.937,25.8804,25.937,106540.0
2023-12-15 13:30:00,27.49,27.51,27.45,27.48,151831.0,25.9275,25.9464,25.8898,25.9181,151831.0
2023-12-15 13:35:00,27.48,27.5,27.42,27.43,148083.0,25.9181,25.937,25.8615,25.871,148083.0
2023-12-15 13:40:00,27.42,27.44,27.38,27.41,130436.0,25.8615,25.8804,25.8238,25.8521,130436.0
2023-12-15 13:45:00,27.42,27.48,27.4,27.46,127668.0,25.8615,25.9181,25.8427,25.8993,127668.0
2023-12-15 13:50:00,27.46,27.48,27.44,27.47,122372.0,25.8993,25.9181,25.8804,25.9087,122372.0
2023-12-15 13:55:00,27.47,27.52,27.47,27.48,251169.0,25.9087,25.9558,25.9087,25.9181,251169.0
2023-12-15 14:00:00,27.47,27.48,27.42,27.46,114903.0,25.9087,25.9181,25.8615,25.8993,114903.0
2023-12-15 14:05:00,27.46,27.49,27.42,27.48,107743.0,25.8993,25.9275,25.8615,25.9181,107743.0
2023-12-15 14:10:00,27.48,27.52,27.47,27.52,83565.0,25.9181,25.9558,25.9087,25.9558,83565.0
2023-12-15 14:15:00,27.52,27.53,27.49,27.5,87879.0,25.9558,25.9653,25.9275,25.937,87879.0
2023-12-15 14:20:00,27.5,27.51,27.46,27.47,95478.0,25.937,25.9464,25.8993,25.9087,95478.0
2023-12-15 14:25:00,27.48,27.48,27.45,27.46,81454.0,25.9181,25.9181,25.8898,25.8993,81454.0
2023-12-15 14:30:00,27.46,27.49,27.45,27.46,91345.0,25.8993,25.9275,25.8898,25.8993,91345.0
2023-12-15 14:35:00,27.46,27.5,27.46,27.46,59685.0,25.8993,25.937,25.8993,25.8993,59685.0
2023-12-15 14:40:00,27.46,27.54,27.46,27.53,101861.0,25.8993,25.9747,25.8993,25.9653,101861.0
2023-12-15 14:45:00,27.53,27.53,27.49,27.5,98682.0,25.9653,25.9653,25.9275,25.937,98682.0
2023-12-15 14:50:00,27.5,27.51,27.48,27.49,94890.0,25.937,25.9464,25.9181,25.9275,94890.0
2023-12-15 14:55:00,27.49,27.51,27.46,27.51,123974.0,25.9275,25.9464,25.8993,25.9464,123974.0
2023-12-15 15:00:00,27.51,27.56,27.49,27.55,114595.0,25.9464,25.9936,25.9275,25.9841,114595.0
2023-12-15 15:05:00,27.56,27.58,27.52,27.57,143191.0,25.9936,26.0124,25.9558,26.003,143191.0
2023-12-15 15:10:00,27.58,27.64,27.57,27.63,181339.0,26.0124,26.069,26.003,26.0596,181339.0
2023-12-15 15:15:00,27.64,27.64,27.59,27.63,236882.0,26.069,26.069,26.0219,26.0596,236882.0
2023-12-15 15:20:00,27.63,27.67,27.6,27.67,210554.0,26.0596,26.0973,26.0313,26.0973,210554.0
2023-12-15 15:25:00,27.67,27.71,27.66,27.7,226577.0,26.0973,26.135,26.0879,26.1256,226577.0
2023-12-15 15:30:00,27.7,27.72,27.63,27.64,257077.0,26.1256,26.1445,26.0596,26.069,257077.0
2023-12-15 15:35:00,27.63,27.64,27.56,27.59,192506.0,26.0596,26.069,25.9936,26.0219,192506.0
2023-12-15 15:40:00,27.58,27.59,27.52,27.55,266563.0,26.0124,26.0219,25.9558,25.9841,266563.0
2023-12-15 15:45:00,27.55,27.57,27.51,27.53,431327.0,25.9841,26.003,25.9464,25.9653,431327.0
2023-12-15 15:50:00,27.53,27.63,27.51,27.52,1459625.0,25.9653,26.0596,25.9464,25.9558,1459625.0
2023-12-15 15:55:00,27.52,27.52,27.37,27.42,2274926.0,25.9558,25.9558,25.8144,25.8615,2274926.0
2023-12-18 09:30:00,26.69,26.9,26.58,26.76,758398.0,25.173,25.3711,25.0693,25.239,758398.0
2023-12-18 09:35:00,26.76,26.83,26.65,26.81,217774.0,25.239,25.3051,25.1353,25.2862,217774.0
2023-12-18 09:40:00,26.82,26.9,26.74,26.8,165200.0,25.2956,25.3711,25.2202,25.2768,165200.0
2023-12-18 09:45:00,26.8,26.81,26.61,26.61,200853.0,25.2768,25.2862,25.0976,25.0976,200853.0
2023-12-18 09:50:00,26.61,26.74,26.58,26.72,216306.0,25.0976,25.2202,25.0693,25.2013,216306.0
2023-12-18 09:55:00,26.71,26.71,26.53,26.64,258077.0,25.1919,25.1919,25.0221,25.1259,258077.0
2023-12-18 10:00:00,26.64,26.8,26.64,26.77,266140.0,25.1259,25.2768,25.1259,25.2485,266140.0
2023-12-18 10:05:00,26.78,26.88,26.77,26.81,190028.0,25.2579,25.3522,25.2485,25.2862,190028.0
2023-12-18 10:10:00,26.81,26.94,26.81,26.89,162997.0,25.2862,25.4088,25.2862,25.3616,162997.0
2023-12-18 10:15:00,26.89,26.9,26.81,26.82,177553.0,25.3616,25.3711,25.2862,25.2956,177553.0
2023-12-18 10:20:00,26.82,26.83,26.63,26.67,204581.0,25.2956,25.3051,25.1164,25.1542,204581.0
2023-12-18 10:25:00,26.67,26.68,26.61,26.68,111323.0,25.1542,25.1636,25.0976,25.1636,111323.0
2023-12-18 10:30:00,26.67,26.71,26.64,26.67,160321.0,25.1542,25.1919,25.1259,25.1542,160321.0
2023-12-18 10:35:00,26.66,26.67,26.53,26.57,136607.0,25.1447,25.1542,25.0221,25.0598,136607.0
2023-12-18 10:40:00,26.56,26.68,26.55,26.66,162175.0,25.0504,25.1636,25.041,25.1447,162175.0
2023-12-18 10:45:00,26.67,26.72,26.63,26.69,242884.0,25.1542,25.2013,25.1164,25.173,242884.0
2023-12-18 10:50:00,26.69,26.71,26.6,26.61,142318.0,25.173,25.1919,25.0881,25.0976,142318.0
2023-12-18 10:55:00,26.6,26.69,26.6,26.65,117151.0,25.0881,25.173,25.0881,25.1353,117151.0
2023-12-18 11:00:00,26.65,26.67,26.62,26.63,117754.0,25.1353,25.1542,25.107,25.1164,117754.0
2023-12-18 11:05:00,26.63,26.68,26.62,26.67,118156.0,25.1164,25.1636,25.107,25.1542,118156.0
2023-12-18 11:10:00,26.68,26.74,26.67,26.71,88696.0,25.1636,25.2202,25.1542,25.1919,88696.0
2023-12-18 11:15:00,26.7,26.71,26.66,26.67,103362.0,25.1824,25.1919,25.1447,25.1542,103362.0
2023-12-18 11:20:00,26.67,26.69,26.65,26.66,96952.0,25.1542,25.173,25.1353,25.1447,96952.0
2023-12-18 11:25:00,26.66,26.7,26.65,26.69,81006.0,25.1447,25.1824,25.1353,25.173,81006.0
2023-12-18 11:30:00,26.69,26.7,26.64,26.68,82431.0,25.173,25.1824,25.1259,25.1636,82431.0
2023-12-18 11:35:00,26.68,26.69,26.62,26.63,104444.0,25.1636,25.173,25.107,25.1164,104444.0
2023-12-18 11:40:00,26.62,26.63,26.58,26.62,70648.0,25.107,25.1164,25.0693,25.107,70648.0
2023-12-18 11:45:00,26.62,26.71,26.61,26.7,131012.0,25.107,25.1919,25.0976,25.1824,131012.0
2023-12-18 11:50:00,26.7,26.7,26.61,26.64,54849.0,25.1824,25.1824,25.0976,25.1259,54849.0
2023-12-18 11:55:00,26.64,26.66,26.61,26.66,36459.0,25.1259,25.1447,25.0976,25.1447,36459.0
2023-12-18 12:00:00,26.66,26.7,26.64,26.68,87142.0,25.1447,25.1824,25.1259,25.1636,87142.0
2023-12-18 12:05:00,26.68,26.7,26.68,26.69,47239.0,25.1636,25.1824,25.1636,25.173,47239.0
2023-12-18 12:10:00,26.7,26.72,26.66,26.67,228114.0,25.1824,25.2013,25.1447,25.1542,228114.0
2023-12-18 12:15:00,26.68,26.7,26.66,26.69,41618.0,25.1636,25.1824,25.1447,25.173,41618.0
2023-12-18 12:20:00,26.69,26.7,26.67,26.7,37132.0,25.173,25.1824,25.1542,25.1824,37132.0
2023-12-18 12:25:00,26.69,26.71,26.69,26.71,61505.0,25.173,25.1919,25.173,25.1919,61505.0
2023-12-18 12:30:00,26.71,26.72,26.69,26.7,44338.0,25.1919,25.2013,25.173,25.1824,44338.0
2023-12-18 12:35:00,26.69,26.7,26.65,26.68,67508.0,25.173,25.1824,25.1353,25.1636,67508.0
2023-12-18 12:40:00,26.69,26.7,26.68,26.69,28786.0,25.173,25.1824,25.1636,25.173,28786.0
2023-12-18 12:45:00,26.69,26.69,26.68,26.69,14350.0,25.173,25.173,25.1636,25.173,14350.0
2023-12-18 12:50:00,26.69,26.69,26.68,26.69,39302.0,25.173,25.173,25.1636,25.173,39302.0
2023-12-18 12:55:00,26.69,26.69,26.68,26.69,160669.0,25.173,25.173,25.1636,25.173,160669.0
2023-12-18 13:00:00,26.69,26.69,26.6,26.61,78684.0,25.173,25.173,25.0881,25.0976,78684.0
2023-12-18 13:05:00,26.61,26.63,26.6,26.62,67674.0,25.0976,25.1164,25.0881,25.107,67674.0
2023-12-18 13:10:00,26.63,26.63,26.59,26.6,42568.0,25.1164,25.1164,25.0787,25.0881,42568.0
2023-12-18 13:15:00,26.59,26.63,26.58,26.61,80216.0,25.0787,25.1164,25.0693,25.0976,80216.0
2023-12-18 13:20:00,26.61,26.65,26.61,26.61,51460.0,25.0976,25.1353,25.0976,25.0976,51460.0
2023-12-18 13:25:00,26.61,26.62,26.61,26.62,16945.0,25.0976,25.107,25.0976,25.107,16945.0
2023-12-18 13:30:00,26.62,26.65,26.58,26.62,93962.0,25.107,25.1353,25.0693,25.107,93962.0
2023-12-18 13:35:00,26.62,26.63,26.59,26.63,49669.0,25.107,25.1164,25.0787,25.1164,49669.0
2023-12-18 13:40:00,26.62,26.69,26.62,26.68,50439.0,25.107,25.173,25.107,25.1636,50439.0
2023-12-18 13:45:00,26.68,26.71,26.67,26.7,34033.0,25.1636,25.1919,25.1542,25.1824,34033.0
2023-12-18 13:50:00,26.7,26.71,26.69,26.71,36749.0,25.1824,25.1919,25.173,25.1919,36749.0
2023-12-18 13:55:00,26.71,26.71,26.67,26.68,46820.0,25.1919,25.1919,25.1542,25.1636,46820.0
2023-12-18 14:00:00,26.67,26.68,26.64,26.65,33742.0,25.1542,25.1636,25.1259,25.1353,33742.0
2023-12-18 14:05:00,26.66,26.68,26.65,26.68,75734.0,25.1447,25.1636,25.1353,25.1636,75734.0
2023-12-18 14:10:00,26.68,26.69,26.67,26.69,58674.0,25.1636,25.173,25.1542,25.173,58674.0
2023-12-18 14:15:00,26.68,26.69,26.68,26.69,23452.0,25.1636,25.173,25.1636,25.173,23452.0
2023-12-18 14:20:00,26.69,26.72,26.68,26.71,63195.0,25.173,25.2013,25.1636,25.1919,63195.0
2023-12-18 14:25:00,26.71,26.72,26.67,26.7,69271.0,25.1919,25.2013,25.1542,25.1824,69271.0
2023-12-18 14:30:00,26.7,26.7,26.66,26.66,74304.0,25.1824,25.1824,25.1447,25.1447,74304.0
2023-12-18 14:35:00,26.67,26.68,26.66,26.67,35783.0,25.1542,25.1636,25.1447,25.1542,35783.0
2023-12-18 14:40:00,26.67,26.68,26.66,26.67,34776.0,25.1542,25.1636,25.1447,25.1542,34776.0
2023-12-18 14:45:00,26.67,26.7,26.66,26.7,70664.0,25.1542,25.1824,25.1447,25.1824,70664.0
2023-12-18 14:50:00,26.7,26.7,26.68,26.69,38457.0,25.1824,25.1824,25.1636,25.173,38457.0
2023-12-18 14:55:00,26.7,26.7,26.66,26.67,44961.0,25.1824,25.1824,25.1447,25.1542,44961.0
2023-12-18 15:00:00,26.67,26.68,26.65,26.67,57474.0,25.1542,25.1636,25.1353,25.1542,57474.0
2023-12-18 15:05:00,26.67,26.68,26.62,26.63,90968.0,25.1542,25.1636,25.107,25.1164,90968.0
2023-12-18 15:10:00,26.63,26.67,26.62,26.67,69162.0,25.1164,25.1542,25.107,25.1542,69162.0
2023-12-18 15:15:00,26.66,26.67,26.65,26.66,105332.0,25.1447,25.1542,25.1353,25.1447,105332.0
2023-12-18 15:20:00,26.66,26.68,26.65,26.68,79130.0,25.1447,25.1636,25.1353,25.1636,79130.0
2023-12-18 15:25:00,26.67,26.68,26.66,26.67,53990.0,25.1542,25.1636,25.1447,25.1542,53990.0
2023-12-18 15:30:00,26.67,26.67,26.66,26.67,84140.0,25.1542,25.1542,25.1447,25.1542,84140.0
2023-12-18 15:35:00,26.67,26.67,26.65,26.66,69777.0,25.1542,25.1542,25.1353,25.1447,69777.0
2023-12-18 15:40:00,26.66,26.67,26.64,26.66,135967.0,25.1447,25.1542,25.1259,25.1447,135967.0
2023-12-18 15:45:00,26.66,26.67,26.65,26.66,190757.0,25.1447,25.1542,25.1353,25.1447,190757.0
2023-12-18 15:50:00,26.66,26.67,26.63,26.66,397110.0,25.1447,25.1542,25.1164,25.1447,397110.0
2023-12-18 15:55:00,26.66,26.66,26.63,26.63,410982.0,25.1447,25.1447,25.1164,25.1164,410982.0
2023-12-19 09:30:00,26.77,26.9,26.71,26.71,386056.0,25.2485,25.3711,25.1919,25.1919,386056.0
2023-12-19 09:35:00,26.73,26.9,26.72,26.8,193581.0,25.2107,25.3711,25.2013,25.2768,193581.0
2023-12-19 09:40:00,26.8,27.01,26.79,26.85,285575.0,25.2768,25.4748,25.2673,25.3239,285575.0
2023-12-19 09:45:00,26.85,27.07,26.82,27.05,151771.0,25.3239,25.5314,25.2956,25.5126,151771.0
2023-12-19 09:50:00,27.05,27.1,27.04,27.07,163607.0,25.5126,25.5597,25.5031,25.5314,163607.0
2023-12-19 09:55:00,27.06,27.06,26.94,26.98,102064.0,25.522,25.522,25.4088,25.4465,102064.0
2023-12-19 10:00:00,26.99,27.0,26.95,26.99,114750.0,25.456,25.4654,25.4182,25.456,114750.0
2023-12-19 10:05:00,27.0,27.0,26.91,26.93,119808.0,25.4654,25.4654,25.3805,25.3994,119808.0
2023-12-19 10:10:00,26.93,26.97,26.84,26.86,170309.0,25.3994,25.4371,25.3145,25.3334,170309.0
2023-12-19 10:15:00,26.86,26.97,26.85,26.96,186516.0,25.3334,25.4371,25.3239,25.4277,186516.0
2023-12-19 10:20:00,26.96,27.05,26.92,27.03,322304.0,25.4277,25.5126,25.3899,25.4937,322304.0
2023-12-19 10:25:00,27.03,27.12,27.02,27.07,185667.0,25.4937,25.5786,25.4843,25.5314,185667.0
2023-12-19 10:30:00,27.07,27.17,27.02,27.11,170358.0,25.5314,25.6257,25.4843,25.5691,170358.0
2023-12-19 10:35:00,27.11,27.17,27.07,27.16,112823.0,25.5691,25.6257,25.5314,25.6163,112823.0
2023-12-19 10:40:00,27.16,27.16,27.09,27.15,117160.0,25.6163,25.6163,25.5503,25.6069,117160.0
2023-12-19 10:45:00,27.14,27.2,27.13,27.14,176183.0,25.5974,25.654,25.588,25.5974,176183.0
2023-12-19 10:50:00,27.14,27.15,27.08,27.1,141526.0,25.5974,25.6069,25.5408,25.5597,141526.0
2023-12-19 10:55:00,27.1,27.12,27.07,27.11,199788.0,25.5597,25.5786,25.5314,25.5691,199788.0
2023-12-19 11:00:00,27.12,27.14,27.08,27.09,150576.0,25.5786,25.5974,25.5408,25.5503,150576.0
2023-12-19 11:05:00,27.09,27.11,27.05,27.09,88678.0,25.5503,25.5691,25.5126,25.5503,88678.0
2023-12-19 11:10:00,27.08,27.1,27.05,27.1,113184.0,25.5408,25.5597,25.5126,25.5597,113184.0
2023-12-19 11:15:00,27.1,27.14,27.06,27.14,385030.0,25.5597,25.5974,25.522,25.5974,385030.0
2023-12-19 11:20:00,27.14,27.19,27.11,27.16,200748.0,25.5974,25.6446,25.5691,25.6163,200748.0
2023-12-19 11:25:00,27.16,27.19,27.12,27.16,153410.0,25.6163,25.6446,25.5786,25.6163,153410.0
2023-12-19 11:30:00,27.16,27.16,27.06,27.12,90438.0,25.6163,25.6163,25.522,25.5786,90438.0
2023-12-19 11:35:00,27.11,27.16,27.09,27.13,164612.0,25.5691,25.6163,25.5503,25.588,164612.0
2023-12-19 11:40:00,27.14,27.17,27.12,27.16,137421.0,25.5974,25.6257,25.5786,25.6163,137421.0
2023-12-19 11:45:00,27.16,27.18,27.15,27.16,96191.0,25.6163,25.6352,25.6069,25.6163,96191.0
2023-12-19 11:50:00,27.16,27.19,27.15,27.18,103781.0,25.6163,25.6446,25.6069,25.6352,103781.0
2023-12-19 11:55:00,27.17,27.18,27.12,27.14,80784.0,25.6257,25.6352,25.5786,25.5974,80784.0
2023-12-19 12:00:00,27.13,27.15,27.1,27.15,104798.0,25.588,25.6069,25.5597,25.6069,104798.0
2023-12-19 12:05:00,27.14,27.15,27.12,27.13,45432.0,25.5974,25.6069,25.5786,25.588,45432.0
2023-12-19 12:10:00,27.12,27.13,27.08,27.11,93552.0,25.5786,25.588,25.5408,25.5691,93552.0
2023-12-19 12:15:00,27.11,27.16,27.1,27.14,102546.0,25.5691,25.6163,25.5597,25.5974,102546.0
2023-12-19 12:20:00,27.15,27.19,27.14,27.18,58268.0,25.6069,25.6446,25.5974,25.6352,58268.0
2023-12-19 12:25:00,27.18,27.29,27.17,27.27,176041.0,25.6352,25.7389,25.6257,25.72,176041.0
2023-12-19 12:30:00,27.26,27.37,27.26,27.37,126365.0,25.7106,25.8144,25.7106,25.8144,126365.0
2023-12-19 12:35:00,27.36,27.41,27.35,27.38,178413.0,25.8049,25.8521,25.7955,25.8238,178413.0
2023-12-19 12:40:00,27.39,27.42,27.36,27.42,102951.0,25.8332,25.8615,25.8049,25.8615,102951.0
2023-12-19 12:45:00,27.41,27.48,27.38,27.46,221301.0,25.8521,25.9181,25.8238,25.8993,221301.0
2023-12-19 12:50:00,27.46,27.49,27.41,27.49,118270.0,25.8993,25.9275,25.8521,25.9275,118270.0
2023-12-19 12:55:00,27.49,27.49,27.46,27.48,106960.0,25.9275,25.9275,25.8993,25.9181,106960.0
2023-12-19 13:00:00,27.49,27.49,27.44,27.47,105096.0,25.9275,25.9275,25.8804,25.9087,105096.0
2023-12-19 13:05:00,27.48,27.48,27.42,27.43,94544.0,25.9181,25.9181,25.8615,25.871,94544.0
2023-12-19 13:10:00,27.43,27.44,27.39,27.44,55628.0,25.871,25.8804,25.8332,25.8804,55628.0
2023-12-19 13:15:00,27.44,27.44,27.39,27.42,86425.0,25.8804,25.8804,25.8332,25.8615,86425.0
2023-12-19 13:20:00,27.42,27.44,27.41,27.44,71673.0,25.8615,25.8804,25.8521,25.8804,71673.0
2023-12-19 13:25:00,27.44,27.45,27.41,27.45,65037.0,25.8804,25.8898,25.8521,25.8898,65037.0
2023-12-19 13:30:00,27.45,27.53,27.44,27.52,168357.0,25.8898,25.9653,25.8804,25.9558,168357.0
2023-12-19 13:35:00,27.52,27.53,27.49,27.53,92502.0,25.9558,25.9653,25.9275,25.9653,92502.0
2023-12-19 13:40:00,27.53,27.55,27.5,27.5,55615.0,25.9653,25.9841,25.937,25.937,55615.0
2023-12-19 13:45:00,27.51,27.51,27.47,27.51,83902.0,25.9464,25.9464,25.9087,25.9464,83902.0
2023-12-19 13:50:00,27.5,27.51,27.46,27.46,87049.0,25.937,25.9464,25.8993,25.8993,87049.0
2023-12-19 13:55:00,27.46,27.49,27.44,27.49,93423.0,25.8993,25.9275,25.8804,25.9275,93423.0
2023-12-19 14:00:00,27.49,27.56,27.48,27.56,63020.0,25.9275,25.9936,25.9181,25.9936,63020.0
2023-12-19 14:05:00,27.56,27.56,27.52,27.55,83631.0,25.9936,25.9936,25.9558,25.9841,83631.0
2023-12-19 14:10:00,27.55,27.56,27.53,27.55,85924.0,25.9841,25.9936,25.9653,25.9841,85924.0
2023-12-19 14:15:00,27.55,27.63,27.55,27.63,92574.0,25.9841,26.0596,25.9841,26.0596,92574.0
2023-12-19 14:20:00,27.63,27.65,27.58,27.59,118422.0,26.0596,26.0785,26.0124,26.0219,118422.0
2023-12-19 14:25:00,27.58,27.62,27.56,27.6,173139.0,26.0124,26.0502,25.9936,26.0313,173139.0
2023-12-19 14:30:00,27.61,27.62,27.59,27.62,85046.0,26.0407,26.0502,26.0219,26.0502,85046.0
2023-12-19 14:35:00,27.62,27.66,27.61,27.64,126622.0,26.0502,26.0879,26.0407,26.069,126622.0
2023-12-19 14:40:00,27.64,27.67,27.63,27.66,114181.0,26.069,26.0973,26.0596,26.0879,114181.0
2023-12-19 14:45:00,27.66,27.68,27.61,27.66,157194.0,26.0879,26.1067,26.0407,26.0879,157194.0
2023-12-19 14:50:00,27.67,27.69,27.64,27.64,111627.0,26.0973,26.1162,26.069,26.069,111627.0
2023-12-19 14:55:00,27.64,27.65,27.57,27.6,123775.0,26.069,26.0785,26.003,26.0313,123775.0
2023-12-19 15:00:00,27.6,27.62,27.55,27.59,144786.0,26.0313,26.0502,25.9841,26.0219,144786.0
2023-12-19 15:05:00,27.59,27.59,27.56,27.57,97363.0,26.0219,26.0219,25.9936,26.003,97363.0
2023-12-19 15:10:00,27.57,27.58,27.53,27.54,128702.0,26.003,26.0124,25.9653,25.9747,128702.0
2023-12-19 15:15:00,27.53,27.53,27.48,27.49,221419.0,25.9653,25.9653,25.9181,25.9275,221419.0
2023-12-19 15:20:00,27.49,27.51,27.47,27.5,125297.0,25.9275,25.9464,25.9087,25.937,125297.0
2023-12-19 15:25:00,27.5,27.55,27.48,27.54,229703.0,25.937,25.9841,25.9181,25.9747,229703.0
2023-12-19 15:30:00,27.53,27.55,27.51,27.54,256079.0,25.9653,25.9841,25.9464,25.9747,256079.0
2023-12-19 15:35:00,27.54,27.54,27.48,27.54,329849.0,25.9747,25.9747,25.9181,25.9747,329849.0
2023-12-19 15:40:00,27.54,27.57,27.51,27.54,231899.0,25.9747,26.003,25.9464,25.9747,231899.0
2023-12-19 15:45:00,27.54,27.54,27.47,27.49,243677.0,25.9747,25.9747,25.9087,25.9275,243677.0
2023-12-19 15:50:00,27.48,27.57,27.47,27.57,671632.0,25.9181,26.003,25.9087,26.003,671632.0
2023-12-19 15:55:00,27.57,27.61,27.55,27.59,1007673.0,26.003,26.0407,25.9841,26.0219,1007673.0
2023-12-20 09:30:00,27.02,27.23,26.96,27.19,678630.0,25.4843,25.6823,25.4277,25.6446,678630.0
2023-12-20 09:35:00,27.2,27.24,27.01,27.19,397029.0,25.654,25.6918,25.4748,25.6446,397029.0
2023-12-20 09:40:00,27.19,27.2,27.1,27.12,173664.0,25.6446,25.654,25.5597,25.5786,173664.0
2023-12-20 09:45:00,27.12,27.21,27.01,27.02,225377.0,25.5786,25.6635,25.4748,25.4843,225377.0
2023-12-20 09:50:00,27.02,27.15,27.0,27.09,147765.0,25.4843,25.6069,25.4654,25.5503,147765.0
2023-12-20 09:55:00,27.08,27.12,27.05,27.08,103647.0,25.5408,25.5786,25.5126,25.5408,103647.0
2023-12-20 10:00:00,27.07,27.11,27.04,27.08,122262.0,25.5314,25.5691,25.5031,25.5408,122262.0
2023-12-20 10:05:00,27.08,27.14,27.07,27.11,147162.0,25.5408,25.5974,25.5314,25.5691,147162.0
2023-12-20 10:10:00,27.11,27.12,27.04,27.09,103472.0,25.5691,25.5786,25.5031,25.5503,103472.0
2023-12-20 10:15:00,27.08,27.11,27.0,27.01,128700.0,25.5408,25.5691,25.4654,25.4748,128700.0
2023-12-20 10:20:00,27.01,27.07,27.0,27.02,101964.0,25.4748,25.5314,25.4654,25.4843,101964.0
2023-12-20 10:25:00,27.02,27.06,26.97,27.06,146827.0,25.4843,25.522,25.4371,25.522,146827.0
2023-12-20 10:30:00,27.05,27.11,27.05,27.1,128805.0,25.5126,25.5691,25.5126,25.5597,128805.0
2023-12-20 10:35:00,27.09,27.12,27.05,27.05,102408.0,25.5503,25.5786,25.5126,25.5126,102408.0
2023-12-20 10:40:00,27.05,27.07,26.97,26.98,179705.0,25.5126,25.5314,25.4371,25.4465,179705.0
2023-12-20 10:45:00,26.98,26.99,26.91,26.95,245899.0,25.4465,25.456,25.3805,25.4182,245899.0
2023-12-20 10:50:00,26.95,26.99,26.92,26.93,136919.0,25.4182,25.456,25.3899,25.3994,136919.0
2023-12-20 10:55:00,26.93,26.95,26.91,26.94,95891.0,25.3994,25.4182,25.3805,25.4088,95891.0
2023-12-20 11:00:00,26.94,26.99,26.93,26.99,101521.0,25.4088,25.456,25.3994,25.456,101521.0
2023-12-20 11:05:00,26.99,27.04,26.97,26.99,194462.0,25.456,25.5031,25.4371,25.456,194462.0
2023-12-20 11:10:00,27.0,27.01,26.94,26.96,70842.0,25.4654,25.4748,25.4088,25.4277,70842.0
2023-12-20 11:15:00,26.96,26.97,26.93,26.93,63485.0,25.4277,25.4371,25.3994,25.3994,63485.0
2023-12-20 11:20:00,26.94,26.99,26.93,26.97,117762.0,25.4088,25.456,25.3994,25.4371,117762.0
2023-12-20 11:25:00,26.98,26.98,26.94,26.96,56880.0,25.4465,25.4465,25.4088,25.4277,56880.0
2023-12-20 11:30:00,26.95,26.96,26.89,26.91,131388.0,25.4182,25.4277,25.3616,25.3805,131388.0
2023-12-20 11:35:00,26.92,26.92,26.86,26.88,75724.0,25.3899,25.3899,25.3334,25.3522,75724.0
2023-12-20 11:40:00,26.87,26.92,26.87,26.89,50931.0,25.3428,25.3899,25.3428,25.3616,50931.0
2023-12-20 11:45:00,26.89,26.94,26.88,26.93,111774.0,25.3616,25.4088,25.3522,25.3994,111774.0
2023-12-20 11:50:00,26.93,26.95,26.91,26.93,109497.0,25.3994,25.4182,25.3805,25.3994,109497.0
2023-12-20 11:55:00,26.92,26.93,26.91,26.91,40593.0,25.3899,25.3994,25.3805,25.3805,40593.0
2023-12-20 12:00:00,26.91,26.94,26.89,26.91,135870.0,25.3805,25.4088,25.3616,25.3805,135870.0
2023-12-20 12:05:00,26.9,26.91,26.88,26.91,168902.0,25.3711,25.3805,25.3522,25.3805,168902.0
2023-12-20 12:10:00,26.9,26.93,26.9,26.91,52536.0,25.3711,25.3994,25.3711,25.3805,52536.0
2023-12-20 12:15:00,26.91,26.92,26.88,26.89,88375.0,25.3805,25.3899,25.3522,25.3616,88375.0
2023-12-20 12:20:00,26.88,26.91,26.87,26.88,65995.0,25.3522,25.3805,25.3428,25.3522,65995.0
2023-12-20 12:25:00,26.88,26.9,26.88,26.89,58592.0,25.3522,25.3711,25.3522,25.3616,58592.0
2023-12-20 12:30:00,26.89,26.91,26.88,26.89,56664.0,25.3616,25.3805,25.3522,25.3616,56664.0
2023-12-20 12:35:00,26.88,26.89,26.88,26.88,20336.0,25.3522,25.3616,25.3522,25.3522,20336.0
2023-12-20 12:40:00,26.89,26.91,26.88,26.89,51569.0,25.3616,25.3805,25.3522,25.3616,51569.0
2023-12-20 12:45:00,26.89,26.91,26.88,26.91,57807.0,25.3616,25.3805,25.3522,25.3805,57807.0
2023-12-20 12:50:00,26.91,26.91,26.88,26.89,30670.0,25.3805,25.3805,25.3522,25.3616,30670.0
2023-12-20 12:55:00,26.89,26.9,26.86,26.87,88473.0,25.3616,25.3711,25.3334,25.3428,88473.0
2023-12-20 13:00:00,26.88,26.88,26.85,26.88,66539.0,25.3522,25.3522,25.3239,25.3522,66539.0
2023-12-20 13:05:00,26.88,26.9,26.86,26.89,37683.0,25.3522,25.3711,25.3334,25.3616,37683.0
2023-12-20 13:10:00,26.89,26.93,26.89,26.89,66348.0,25.3616,25.3994,25.3616,25.3616,66348.0
2023-12-20 13:15:00,26.89,26.9,26.88,26.89,47378.0,25.3616,25.3711,25.3522,25.3616,47378.0
2023-12-20 13:20:00,26.89,26.9,26.87,26.89,61397.0,25.3616,25.3711,25.3428,25.3616,61397.0
2023-12-20 13:25:00,26.88,26.9,26.86,26.88,70988.0,25.3522,25.3711,25.3334,25.3522,70988.0
2023-12-20 13:30:00,26.88,26.91,26.87,26.91,27485.0,25.3522,25.3805,25.3428,25.3805,27485.0
2023-12-20 13:35:00,26.91,26.96,26.89,26.95,117278.0,25.3805,25.4277,25.3616,25.4182,117278.0
2023-12-20 13:40:00,26.95,26.97,26.93,26.95,145609.0,25.4182,25.4371,25.3994,25.4182,145609.0
2023-12-20 13:45:00,26.94,26.95,26.9,26.92,61312.0,25.4088,25.4182,25.3711,25.3899,61312.0
2023-12-20 13:50:00,26.92,26.92,26.88,26.91,56770.0,25.3899,25.3899,25.3522,25.3805,56770.0
2023-12-20 13:55:00,26.9,26.91,26.87,26.87,69571.0,25.3711,25.3805,25.3428,25.3428,69571.0
2023-12-20 14:00:00,26.88,26.88,26.83,26.84,61280.0,25.3522,25.3522,25.3051,25.3145,61280.0
2023-12-20 14:05:00,26.84,26.86,26.83,26.84,72759.0,25.3145,25.3334,25.3051,25.3145,72759.0
2023-12-20 14:10:00,26.85,26.87,26.84,26.86,46932.0,25.3239,25.3428,25.3145,25.3334,46932.0
2023-12-20 14:15:00,26.86,26.87,26.84,26.87,43175.0,25.3334,25.3428,25.3145,25.3428,43175.0
2023-12-20 14:20:00,26.87,26.87,26.84,26.85,62721.0,25.3428,25.3428,25.3145,25.3239,62721.0
2023-12-20 14:25:00,26.85,26.87,26.85,26.86,60700.0,25.3239,25.3428,25.3239,25.3334,60700.0
2023-12-20 14:30:00,26.86,26.86,26.8,26.86,111800.0,25.3334,25.3334,25.2768,25.3334,111800.0
2023-12-20 14:35:00,26.86,26.86,26.77,26.79,146581.0,25.3334,25.3334,25.2485,25.2673,146581.0
2023-12-20 14:40:00,26.79,26.79,26.73,26.74,162988.0,25.2673,25.2673,25.2107,25.2202,162988.0
2023-12-20 14:45:00,26.74,26.75,26.68,26.69,161590.0,25.2202,25.2296,25.1636,25.173,161590.0
2023-12-20 14:50:00,26.69,26.7,26.52,26.61,209010.0,25.173,25.1824,25.0127,25.0976,209010.0
2023-12-20 14:55:00,26.61,26.62,26.55,26.55,212365.0,25.0976,25.107,25.041,25.041,212365.0
2023-12-20 15:00:00,26.55,26.58,26.48,26.49,232315.0,25.041,25.0693,24.975,24.9844,232315.0
2023-12-20 15:05:00,26.49,26.49,26.42,26.47,213369.0,24.9844,24.9844,24.9184,24.9655,213369.0
2023-12-20 15:10:00,26.47,26.56,26.47,26.54,186854.0,24.9655,25.0504,24.9655,25.0315,186854.0
2023-12-20 15:15:00,26.54,26.65,26.53,26.61,204810.0,25.0315,25.1353,25.0221,25.0976,204810.0
2023-12-20 15:20:00,26.62,26.62,26.54,26.54,108597.0,25.107,25.107,25.0315,25.0315,108597.0
2023-12-20 15:25:00,26.54,26.55,26.46,26.47,153381.0,25.0315,25.041,24.9561,24.9655,153381.0
2023-12-20 15:30:00,26.47,26.51,26.43,26.48,199936.0,24.9655,25.0032,24.9278,24.975,199936.0
2023-12-20 15:35:00,26.49,26.52,26.46,26.52,129682.0,24.9844,25.0127,24.9561,25.0127,129682.0
2023-12-20 15:40:00,26.52,26.57,26.51,26.54,219655.0,25.0127,25.0598,25.0032,25.0315,219655.0
2023-12-20 15:45:00,26.54,26.56,26.51,26.52,334967.0,25.0315,25.0504,25.0032,25.0127,334967.0
2023-12-20 15:50:00,26.52,26.58,26.39,26.42,676323.0,25.0127,25.0693,24.8901,24.9184,676323.0
2023-12-20 15:55:00,26.41,26.5,26.4,26.43,1449155.0,24.9089,24.9938,24.8995,24.9278,1449155.0
2023-12-21 09:30:00,27.07,27.29,27.0,27.24,642911.0,25.5314,25.7389,25.4654,25.6918,642911.0
2023-12-21 09:35:00,27.24,27.28,26.99,27.05,245675.0,25.6918,25.7295,25.456,25.5126,245675.0
2023-12-21 09:40:00,27.05,27.09,26.92,27.08,164886.0,25.5126,25.5503,25.3899,25.5408,164886.0
2023-12-21 09:45:00,27.09,27.18,27.05,27.13,184600.0,25.5503,25.6352,25.5126,25.588,184600.0
2023-12-21 09:50:00,27.13,27.14,27.06,27.12,115237.0,25.588,25.5974,25.522,25.5786,115237.0
2023-12-21 09:55:00,27.12,27.16,27.05,27.05,111379.0,25.5786,25.6163,25.5126,25.5126,111379.0
2023-12-21 10:00:00,27.06,27.09,27.0,27.04,171499.0,25.522,25.5503,25.4654,25.5031,171499.0
2023-12-21 10:05:00,27.05,27.06,26.9,26.9,190577.0,25.5126,25.522,25.3711,25.3711,190577.0
2023-12-21 10:10:00,26.91,27.06,26.89,27.04,178996.0,25.3805,25.522,25.3616,25.5031,178996.0
2023-12-21 10:15:00,27.04,27.14,27.0,27.14,146943.0,25.5031,25.5974,25.4654,25.5974,146943.0
2023-12-21 10:20:00,27.14,27.23,27.12,27.16,228832.0,25.5974,25.6823,25.5786,25.6163,228832.0
2023-12-21 10:25:00,27.16,27.16,27.02,27.07,173963.0,25.6163,25.6163,25.4843,25.5314,173963.0
2023-12-21 10:30:00,27.07,27.15,27.07,27.14,126396.0,25.5314,25.6069,25.5314,25.5974,126396.0
2023-12-21 10:35:00,27.14,27.17,27.12,27.14,110741.0,25.5974,25.6257,25.5786,25.5974,110741.0
2023-12-21 10:40:00,27.14,27.15,27.08,27.14,87970.0,25.5974,25.6069,25.5408,25.5974,87970.0
2023-12-21 10:45:00,27.14,27.19,27.12,27.12,133442.0,25.5974,25.6446,25.5786,25.5786,133442.0
2023-12-21 10:50:00,27.12,27.19,27.09,27.19,109258.0,25.5786,25.6446,25.5503,25.6446,109258.0
2023-12-21 10:55:00,27.19,27.26,27.17,27.26,93899.0,25.6446,25.7106,25.6257,25.7106,93899.0
2023-12-21 11:00:00,27.26,27.27,27.22,27.26,92059.0,25.7106,25.72,25.6729,25.7106,92059.0
2023-12-21 11:05:00,27.26,27.38,27.25,27.29,341573.0,25.7106,25.8238,25.7012,25.7389,341573.0
2023-12-21 11:10:00,27.3,27.31,27.26,27.29,123080.0,25.7483,25.7578,25.7106,25.7389,123080.0
2023-12-21 11:15:00,27.29,27.34,27.29,27.34,165201.0,25.7389,25.7861,25.7389,25.7861,165201.0
2023-12-21 11:20:00,27.34,27.42,27.33,27.39,189060.0,25.7861,25.8615,25.7766,25.8332,189060.0
2023-12-21 11:25:00,27.39,27.43,27.36,27.39,154109.0,25.8332,25.871,25.8049,25.8332,154109.0
2023-12-21 11:30:00,27.4,27.41,27.37,27.4,134832.0,25.8427,25.8521,25.8144,25.8427,134832.0
2023-12-21 11:35:00,27.39,27.43,27.37,27.39,306756.0,25.8332,25.871,25.8144,25.8332,306756.0
2023-12-21 11:40:00,27.39,27.46,27.38,27.42,517614.0,25.8332,25.8993,25.8238,25.8615,517614.0
2023-12-21 11:45:00,27.42,27.42,27.31,27.31,189386.0,25.8615,25.8615,25.7578,25.7578,189386.0
2023-12-21 11:50:00,27.32,27.46,27.32,27.43,202771.0,25.7672,25.8993,25.7672,25.871,202771.0
2023-12-21 11:55:00,27.43,27.47,27.41,27.42,108957.0,25.871,25.9087,25.8521,25.8615,108957.0
2023-12-21 12:00:00,27.42,27.49,27.4,27.43,187222.0,25.8615,25.9275,25.8427,25.871,187222.0
2023-12-21 12:05:00,27.43,27.43,27.39,27.4,154979.0,25.871,25.871,25.8332,25.8427,154979.0
2023-12-21 12:10:00,27.41,27.46,27.39,27.44,86731.0,25.8521,25.8993,25.8332,25.8804,86731.0
2023-12-21 12:15:00,27.44,27.48,27.44,27.45,106836.0,25.8804,25.9181,25.8804,25.8898,106836.0
2023-12-21 12:20:00,27.45,27.47,27.43,27.45,98363.0,25.8898,25.9087,25.871,25.8898,98363.0
2023-12-21 12:25:00,27.45,27.47,27.41,27.44,54947.0,25.8898,25.9087,25.8521,25.8804,54947.0
2023-12-21 12:30:00,27.44,27.5,27.43,27.44,90134.0,25.8804,25.937,25.871,25.8804,90134.0
2023-12-21 12:35:00,27.44,27.48,27.43,27.46,70731.0,25.8804,25.9181,25.871,25.8993,70731.0
2023-12-21 12:40:00,27.46,27.5,27.43,27.45,58721.0,25.8993,25.937,25.871,25.8898,58721.0
2023-12-21 12:45:00,27.46,27.47,27.42,27.46,57992.0,25.8993,25.9087,25.8615,25.8993,57992.0
2023-12-21 12:50:00,27.46,27.49,27.44,27.46,78448.0,25.8993,25.9275,25.8804,25.8993,78448.0
2023-12-21 12:55:00,27.46,27.49,27.43,27.48,128220.0,25.8993,25.9275,25.871,25.9181,128220.0
2023-12-21 13:00:00,27.49,27.49,27.46,27.49,37735.0,25.9275,25.9275,25.8993,25.9275,37735.0
2023-12-21 13:05:00,27.49,27.5,27.45,27.47,74245.0,25.9275,25.937,25.8898,25.9087,74245.0
2023-12-21 13:10:00,27.46,27.47,27.43,27.45,43230.0,25.8993,25.9087,25.871,25.8898,43230.0
2023-12-21 13:15:00,27.44,27.47,27.42,27.44,76534.0,25.8804,25.9087,25.8615,25.8804,76534.0
2023-12-21 13:20:00,27.44,27.51,27.42,27.5,86611.0,25.8804,25.9464,25.8615,25.937,86611.0
2023-12-21 13:25:00,27.51,27.53,27.49,27.53,55148.0,25.9464,25.9653,25.9275,25.9653,55148.0
2023-12-21 13:30:00,27.53,27.58,27.52,27.58,97833.0,25.9653,26.0124,25.9558,26.0124,97833.0
2023-12-21 13:35:00,27.58,27.6,27.56,27.57,103761.0,26.0124,26.0313,25.9936,26.003,103761.0
2023-12-21 13:40:00,27.57,27.6,27.55,27.58,70928.0,26.003,26.0313,25.9841,26.0124,70928.0
2023-12-21 13:45:00,27.58,27.6,27.56,27.58,69151.0,26.0124,26.0313,25.9936,26.0124,69151.0
2023-12-21 13:50:00,27.57,27.6,27.55,27.57,119367.0,26.003,26.0313,25.9841,26.003,119367.0
2023-12-21 13:55:00,27.57,27.6,27.56,27.6,93730.0,26.003,26.0313,25.9936,26.0313,93730.0
2023-12-21 14:00:00,27.6,27.67,27.58,27.64,128044.0,26.0313,26.0973,26.0124,26.069,128044.0
2023-12-21 14:05:00,27.65,27.66,27.63,27.64,70660.0,26.0785,26.0879,26.0596,26.069,70660.0
2023-12-21 14:10:00,27.64,27.68,27.62,27.67,106554.0,26.069,26.1067,26.0502,26.0973,106554.0
2023-12-21 14:15:00,27.68,27.71,27.67,27.7,125541.0,26.1067,26.135,26.0973,26.1256,125541.0
2023-12-21 14:20:00,27.7,27.7,27.64,27.66,68984.0,26.1256,26.1256,26.069,26.0879,68984.0
2023-12-21 14:25:00,27.66,27.7,27.66,27.68,45974.0,26.0879,26.1256,26.0879,26.1067,45974.0
2023-12-21 14:30:00,27.68,27.73,27.65,27.71,104511.0,26.1067,26.1539,26.0785,26.135,104511.0
2023-12-21 14:35:00,27.71,27.72,27.66,27.7,85134.0,26.135,26.1445,26.0879,26.1256,85134.0
2023-12-21 14:40:00,27.7,27.75,27.69,27.74,69240.0,26.1256,26.1728,26.1162,26.1633,69240.0
2023-12-21 14:45:00,27.74,27.75,27.7,27.7,219268.0,26.1633,26.1728,26.1256,26.1256,219268.0
2023-12-21 14:50:00,27.71,27.73,27.69,27.71,112640.0,26.135,26.1539,26.1162,26.135,112640.0
2023-12-21 14:55:00,27.71,27.73,27.67,27.71,103245.0,26.135,26.1539,26.0973,26.135,103245.0
2023-12-21 15:00:00,27.71,27.73,27.71,27.71,79640.0,26.135,26.1539,26.135,26.135,79640.0
2023-12-21 15:05:00,27.71,27.72,27.69,27.7,108097.0,26.135,26.1445,26.1162,26.1256,108097.0
2023-12-21 15:10:00,27.7,27.71,27.68,27.7,66938.0,26.1256,26.135,26.1067,26.1256,66938.0
2023-12-21 15:15:00,27.7,27.7,27.67,27.7,70222.0,26.1256,26.1256,26.0973,26.1256,70222.0
2023-12-21 15:20:00,27.7,27.74,27.69,27.74,112309.0,26.1256,26.1633,26.1162,26.1633,112309.0
2023-12-21 15:25:00,27.74,27.78,27.71,27.77,153598.0,26.1633,26.2011,26.135,26.1916,153598.0
2023-12-21 15:30:00,27.77,27.8,27.75,27.77,282545.0,26.1916,26.2199,26.1728,26.1916,282545.0
2023-12-21 15:35:00,27.77,27.83,27.76,27.82,214824.0,26.1916,26.2482,26.1822,26.2388,214824.0
2023-12-21 15:40:00,27.82,27.85,27.79,27.85,237417.0,26.2388,26.2671,26.2105,26.2671,237417.0
2023-12-21 15:45:00,27.85,27.89,27.83,27.87,355157.0,26.2671,26.3048,26.2482,26.2859,355157.0
2023-12-21 15:50:00,27.87,27.95,27.85,27.94,701375.0,26.2859,26.3614,26.2671,26.352,701375.0
2023-12-21 15:55:00,27.95,28.02,27.94,28.0,1041887.0,26.3614,26.4274,26.352,26.4086,1041887.0
2023-12-22 09:30:00,27.38,27.83,27.18,27.82,981074.0,25.8238,26.2482,25.6352,26.2388,981074.0
2023-12-22 09:35:00,27.81,27.92,27.77,27.88,584481.0,26.2294,26.3331,26.1916,26.2954,584481.0
2023-12-22 09:40:00,27.87,27.9,27.73,27.81,508632.0,26.2859,26.3142,26.1539,26.2294,508632.0
2023-12-22 09:45:00,27.8,27.81,27.64,27.67,462008.0,26.2199,26.2294,26.069,26.0973,462008.0
2023-12-22 09:50:00,27.66,27.67,27.58,27.59,245504.0,26.0879,26.0973,26.0124,26.0219,245504.0
2023-12-22 09:55:00,27.59,27.68,27.58,27.61,130976.0,26.0219,26.1067,26.0124,26.0407,130976.0
2023-12-22 10:00:00,27.62,27.62,27.45,27.46,397208.0,26.0502,26.0502,25.8898,25.8993,397208.0
2023-12-22 10:05:00,27.46,27.52,27.42,27.49,276963.0,25.8993,25.9558,25.8615,25.9275,276963.0
2023-12-22 10:10:00,27.48,27.72,27.44,27.66,304918.0,25.9181,26.1445,25.8804,26.0879,304918.0
2023-12-22 10:15:00,27.65,27.68,27.5,27.62,151951.0,26.0785,26.1067,25.937,26.0502,151951.0
2023-12-22 10:20:00,27.62,27.65,27.51,27.52,140833.0,26.0502,26.0785,25.9464,25.9558,140833.0
2023-12-22 10:25:00,27.51,27.52,27.48,27.51,83705.0,25.9464,25.9558,25.9181,25.9464,83705.0
2023-12-22 10:30:00,27.51,27.56,27.48,27.49,70924.0,25.9464,25.9936,25.9181,25.9275,70924.0
2023-12-22 10:35:00,27.48,27.53,27.46,27.49,81902.0,25.9181,25.9653,25.8993,25.9275,81902.0
2023-12-22 10:40:00,27.5,27.55,27.49,27.55,76334.0,25.937,25.9841,25.9275,25.9841,76334.0
2023-12-22 10:45:00,27.55,27.56,27.47,27.49,100410.0,25.9841,25.9936,25.9087,25.9275,100410.0
2023-12-22 10:50:00,27.49,27.49,27.41,27.41,141757.0,25.9275,25.9275,25.8521,25.8521,141757.0
2023-12-22 10:55:00,27.41,27.41,27.28,27.29,201283.0,25.8521,25.8521,25.7295,25.7389,201283.0
2023-12-22 11:00:00,27.28,27.33,27.25,27.28,124339.0,25.7295,25.7766,25.7012,25.7295,124339.0
2023-12-22 11:05:00,27.28,27.29,27.23,27.28,107714.0,25.7295,25.7389,25.6823,25.7295,107714.0
2023-12-22 11:10:00,27.29,27.34,27.27,27.34,129555.0,25.7389,25.7861,25.72,25.7861,129555.0
2023-12-22 11:15:00,27.34,27.42,27.33,27.42,141828.0,25.7861,25.8615,25.7766,25.8615,141828.0
2023-12-22 11:20:00,27.42,27.44,27.38,27.43,165118.0,25.8615,25.8804,25.8238,25.871,165118.0
2023-12-22 11:25:00,27.44,27.48,27.41,27.43,93307.0,25.8804,25.9181,25.8521,25.871,93307.0
2023-12-22 11:30:00,27.43,27.5,27.42,27.5,72227.0,25.871,25.937,25.8615,25.937,72227.0
2023-12-22 11:35:00,27.49,27.51,27.47,27.48,91120.0,25.9275,25.9464,25.9087,25.9181,91120.0
2023-12-22 11:40:00,27.49,27.51,27.47,27.5,74041.0,25.9275,25.9464,25.9087,25.937,74041.0
2023-12-22 11:45:00,27.5,27.52,27.45,27.46,117255.0,25.937,25.9558,25.8898,25.8993,117255.0
2023-12-22 11:50:00,27.47,27.53,27.46,27.51,77283.0,25.9087,25.9653,25.8993,25.9464,77283.0
2023-12-22 11:55:00,27.52,27.55,27.5,27.5,66181.0,25.9558,25.9841,25.937,25.937,66181.0
2023-12-22 12:00:00,27.51,27.54,27.49,27.49,33289.0,25.9464,25.9747,25.9275,25.9275,33289.0
2023-12-22 12:05:00,27.49,27.53,27.44,27.45,69259.0,25.9275,25.9653,25.8804,25.8898,69259.0
2023-12-22 12:10:00,27.45,27.47,27.4,27.46,59223.0,25.8898,25.9087,25.8427,25.8993,59223.0
2023-12-22 12:15:00,27.46,27.51,27.46,27.49,33803.0,25.8993,25.9464,25.8993,25.9275,33803.0
2023-12-22 12:20:00,27.49,27.49,27.45,27.46,32802.0,25.9275,25.9275,25.8898,25.8993,32802.0
2023-12-22 12:25:00,27.46,27.49,27.46,27.46,23043.0,25.8993,25.9275,25.8993,25.8993,23043.0
2023-12-22 12:30:00,27.46,27.47,27.44,27.47,32168.0,25.8993,25.9087,25.8804,25.9087,32168.0
2023-12-22 12:35:00,27.47,27.51,27.47,27.5,28227.0,25.9087,25.9464,25.9087,25.937,28227.0
2023-12-22 12:40:00,27.5,27.53,27.49,27.53,44944.0,25.937,25.9653,25.9275,25.9653,44944.0
2023-12-22 12:45:00,27.52,27.58,27.52,27.55,89999.0,25.9558,26.0124,25.9558,25.9841,89999.0
2023-12-22 12:50:00,27.56,27.56,27.49,27.52,59939.0,25.9936,25.9936,25.9275,25.9558,59939.0
2023-12-22 12:55:00,27.52,27.55,27.5,27.54,70784.0,25.9558,25.9841,25.937,25.9747,70784.0
2023-12-22 13:00:00,27.53,27.55,27.52,27.53,23249.0,25.9653,25.9841,25.9558,25.9653,23249.0
2023-12-22 13:05:00,27.53,27.53,27.49,27.49,26188.0,25.9653,25.9653,25.9275,25.9275,26188.0
2023-12-22 13:10:00,27.5,27.51,27.47,27.49,35827.0,25.937,25.9464,25.9087,25.9275,35827.0
2023-12-22 13:15:00,27.48,27.49,27.45,27.46,65137.0,25.9181,25.9275,25.8898,25.8993,65137.0
2023-12-22 13:20:00,27.46,27.48,27.46,27.48,15250.0,25.8993,25.9181,25.8993,25.9181,15250.0
2023-12-22 13:25:00,27.48,27.53,27.47,27.52,39395.0,25.9181,25.9653,25.9087,25.9558,39395.0
2023-12-22 13:30:00,27.52,27.53,27.49,27.51,38670.0,25.9558,25.9653,25.9275,25.9464,38670.0
2023-12-22 13:35:00,27.51,27.55,27.51,27.54,73693.0,25.9464,25.9841,25.9464,25.9747,73693.0
2023-12-22 13:40:00,27.54,27.55,27.52,27.55,33143.0,25.9747,25.9841,25.9558,25.9841,33143.0
2023-12-22 13:45:00,27.54,27.55,27.52,27.54,35915.0,25.9747,25.9841,25.9558,25.9747,35915.0
2023-12-22 13:50:00,27.55,27.56,27.54,27.56,44348.0,25.9841,25.9936,25.9747,25.9936,44348.0
2023-12-22 13:55:00,27.56,27.57,27.52,27.54,78594.0,25.9936,26.003,25.9558,25.9747,78594.0
2023-12-22 14:00:00,27.54,27.54,27.49,27.49,45332.0,25.9747,25.9747,25.9275,25.9275,45332.0
2023-12-22 14:05:00,27.49,27.53,27.45,27.51,98342.0,25.9275,25.9653,25.8898,25.9464,98342.0
2023-12-22 14:10:00,27.5,27.52,27.48,27.52,42277.0,25.937,25.9558,25.9181,25.9558,42277.0
2023-12-22 14:15:00,27.52,27.52,27.47,27.5,48837.0,25.9558,25.9558,25.9087,25.937,48837.0
2023-12-22 14:20:00,27.5,27.55,27.48,27.52,90680.0,25.937,25.9841,25.9181,25.9558,90680.0
2023-12-22 14:25:00,27.52,27.53,27.49,27.52,61814.0,25.9558,25.9653,25.9275,25.9558,61814.0
2023-12-22 14:30:00,27.52,27.53,27.46,27.51,64565.0,25.9558,25.9653,25.8993,25.9464,64565.0
2023-12-22 14:35:00,27.5,27.56,27.49,27.54,33201.0,25.937,25.9936,25.9275,25.9747,33201.0
2023-12-22 14:40:00,27.54,27.6,27.54,27.59,61022.0,25.9747,26.0313,25.9747,26.0219,61022.0
2023-12-22 14:45:00,27.6,27.62,27.56,27.59,111645.0,26.0313,26.0502,25.9936,26.0219,111645.0
2023-12-22 14:50:00,27.59,27.6,27.56,27.59,50628.0,26.0219,26.0313,25.9936,26.0219,50628.0
2023-12-22 14:55:00,27.59,27.61,27.58,27.59,46737.0,26.0219,26.0407,26.0124,26.0219,46737.0
2023-12-22 15:00:00,27.59,27.62,27.57,27.62,58662.0,26.0219,26.0502,26.003,26.0502,58662.0
2023-12-22 15:05:00,27.62,27.64,27.59,27.6,83489.0,26.0502,26.069,26.0219,26.0313,83489.0
2023-12-22 15:10:00,27.6,27.61,27.57,27.6,67324.0,26.0313,26.0407,26.003,26.0313,67324.0
2023-12-22 15:15:00,27.6,27.64,27.59,27.64,38993.0,26.0313,26.069,26.0219,26.069,38993.0
2023-12-22 15:20:00,27.63,27.65,27.58,27.6,55455.0,26.0596,26.0785,26.0124,26.0313,55455.0
2023-12-22 15:25:00,27.6,27.61,27.58,27.61,64810.0,26.0313,26.0407,26.0124,26.0407,64810.0
2023-12-22 15:30:00,27.61,27.64,27.57,27.58,271576.0,26.0407,26.069,26.003,26.0124,271576.0
2023-12-22 15:35:00,27.57,27.59,27.54,27.55,126838.0,26.003,26.0219,25.9747,25.9841,126838.0
2023-12-22 15:40:00,27.56,27.57,27.53,27.55,151523.0,25.9936,26.003,25.9653,25.9841,151523.0
2023-12-22 15:45:00,27.55,27.55,27.51,27.52,180040.0,25.9841,25.9841,25.9464,25.9558,180040.0
2023-12-22 15:50:00,27.52,27.58,27.51,27.57,294739.0,25.9558,26.0124,25.9464,26.003,294739.0
2023-12-22 15:55:00,27.58,27.59,27.56,27.58,399488.0,26.0124,26.0219,25.9936,26.0124,399488.0
2023-12-26 09:30:00,27.82,28.08,27.73,28.06,386135.0,26.2388,26.484,26.1539,26.4651,386135.0
2023-12-26 09:35:00,28.05,28.19,27.95,28.01,368401.0,26.4557,26.5878,26.3614,26.418,368401.0
2023-12-26 09:40:00,28.01,28.06,28.0,28.02,255368.0,26.418,26.4651,26.4086,26.4274,255368.0
2023-12-26 09:45:00,28.01,28.02,27.82,27.88,258418.0,26.418,26.4274,26.2388,26.2954,258418.0
2023-12-26 09:50:00,27.88,27.93,27.76,27.86,267009.0,26.2954,26.3425,26.1822,26.2765,267009.0
2023-12-26 09:55:00,27.89,28.0,27.84,27.88,232477.0,26.3048,26.4086,26.2577,26.2954,232477.0
2023-12-26 10:00:00,27.88,27.93,27.84,27.9,119082.0,26.2954,26.3425,26.2577,26.3142,119082.0
2023-12-26 10:05:00,27.9,27.9,27.8,27.82,110882.0,26.3142,26.3142,26.2199,26.2388,110882.0
2023-12-26 10:10:00,27.82,27.86,27.79,27.81,66557.0,26.2388,26.2765,26.2105,26.2294,66557.0
2023-12-26 10:15:00,27.81,27.85,27.8,27.81,84136.0,26.2294,26.2671,26.2199,26.2294,84136.0
2023-12-26 10:20:00,27.81,27.85,27.81,27.83,72742.0,26.2294,26.2671,26.2294,26.2482,72742.0
2023-12-26 10:25:00,27.82,27.87,27.81,27.83,70237.0,26.2388,26.2859,26.2294,26.2482,70237.0
2023-12-26 10:30:00,27.84,27.89,27.83,27.86,75064.0,26.2577,26.3048,26.2482,26.2765,75064.0
2023-12-26 10:35:00,27.86,27.88,27.84,27.86,55960.0,26.2765,26.2954,26.2577,26.2765,55960.0
2023-12-26 10:40:00,27.86,27.87,27.76,27.78,71797.0,26.2765,26.2859,26.1822,26.2011,71797.0
2023-12-26 10:45:00,27.79,27.79,27.73,27.75,120431.0,26.2105,26.2105,26.1539,26.1728,120431.0
2023-12-26 10:50:00,27.76,27.76,27.7,27.71,84907.0,26.1822,26.1822,26.1256,26.135,84907.0
2023-12-26 10:55:00,27.71,27.75,27.71,27.73,64059.0,26.135,26.1728,26.135,26.1539,64059.0
2023-12-26 11:00:00,27.73,27.73,27.65,27.65,73528.0,26.1539,26.1539,26.0785,26.0785,73528.0
2023-12-26 11:05:00,27.66,27.68,27.64,27.65,88443.0,26.0879,26.1067,26.069,26.0785,88443.0
2023-12-26 11:10:00,27.64,27.65,27.6,27.61,38697.0,26.069,26.0785,26.0313,26.0407,38697.0
2023-12-26 11:15:00,27.61,27.61,27.55,27.58,166485.0,26.0407,26.0407,25.9841,26.0124,166485.0
2023-12-26 11:20:00,27.59,27.6,27.52,27.54,69277.0,26.0219,26.0313,25.9558,25.9747,69277.0
2023-12-26 11:25:00,27.53,27.54,27.5,27.52,79382.0,25.9653,25.9747,25.937,25.9558,79382.0
2023-12-26 11:30:00,27.52,27.53,27.48,27.49,149005.0,25.9558,25.9653,25.9181,25.9275,149005.0
2023-12-26 11:35:00,27.5,27.5,27.43,27.44,99453.0,25.937,25.937,25.871,25.8804,99453.0
2023-12-26 11:40:00,27.43,27.44,27.38,27.4,145804.0,25.871,25.8804,25.8238,25.8427,145804.0
2023-12-26 11:45:00,27.41,27.42,27.39,27.4,114620.0,25.8521,25.8615,25.8332,25.8427,114620.0
2023-12-26 11:50:00,27.41,27.44,27.39,27.43,77997.0,25.8521,25.8804,25.8332,25.871,77997.0
2023-12-26 11:55:00,27.44,27.49,27.44,27.49,95104.0,25.8804,25.9275,25.8804,25.9275,95104.0
2023-12-26 12:00:00,27.49,27.54,27.48,27.5,84640.0,25.9275,25.9747,25.9181,25.937,84640.0
2023-12-26 12:05:00,27.51,27.57,27.5,27.57,107641.0,25.9464,26.003,25.937,26.003,107641.0
2023-12-26 12:10:00,27.57,27.62,27.55,27.62,66693.0,26.003,26.0502,25.9841,26.0502,66693.0
2023-12-26 12:15:00,27.62,27.66,27.58,27.59,108684.0,26.0502,26.0879,26.0124,26.0219,108684.0
2023-12-26 12:20:00,27.59,27.59,27.56,27.57,42152.0,26.0219,26.0219,25.9936,26.003,42152.0
2023-12-26 12:25:00,27.57,27.58,27.56,27.58,32814.0,26.003,26.0124,25.9936,26.0124,32814.0
2023-12-26 12:30:00,27.57,27.61,27.57,27.58,63934.0,26.003,26.0407,26.003,26.0124,63934.0
2023-12-26 12:35:00,27.57,27.59,27.55,27.55,28497.0,26.003,26.0219,25.9841,25.9841,28497.0
2023-12-26 12:40:00,27.55,27.56,27.52,27.53,44058.0,25.9841,25.9936,25.9558,25.9653,44058.0
2023-12-26 12:45:00,27.53,27.56,27.53,27.55,40823.0,25.9653,25.9936,25.9653,25.9841,40823.0
2023-12-26 12:50:00,27.56,27.57,27.54,27.55,31231.0,25.9936,26.003,25.9747,25.9841,31231.0
2023-12-26 12:55:00,27.55,27.55,27.5,27.53,77335.0,25.9841,25.9841,25.937,25.9653,77335.0
2023-12-26 13:00:00,27.53,27.57,27.52,27.56,55654.0,25.9653,26.003,25.9558,25.9936,55654.0
2023-12-26 13:05:00,27.56,27.58,27.55,27.57,24872.0,25.9936,26.0124,25.9841,26.003,24872.0
2023-12-26 13:10:00,27.58,27.59,27.57,27.58,30032.0,26.0124,26.0219,26.003,26.0124,30032.0
2023-12-26 13:15:00,27.58,27.58,27.55,27.58,41667.0,26.0124,26.0124,25.9841,26.0124,41667.0
2023-12-26 13:20:00,27.58,27.61,27.57,27.61,64427.0,26.0124,26.0407,26.003,26.0407,64427.0
2023-12-26 13:25:00,27.61,27.62,27.59,27.6,26368.0,26.0407,26.0502,26.0219,26.0313,26368.0
2023-12-26 13:30:00,27.61,27.64,27.6,27.64,52501.0,26.0407,26.069,26.0313,26.069,52501.0
2023-12-26 13:35:00,27.64,27.64,27.61,27.62,27480.0,26.069,26.069,26.0407,26.0502,27480.0
2023-12-26 13:40:00,27.62,27.63,27.58,27.6,85299.0,26.0502,26.0596,26.0124,26.0313,85299.0
2023-12-26 13:45:00,27.6,27.62,27.59,27.61,51355.0,26.0313,26.0502,26.0219,26.0407,51355.0
2023-12-26 13:50:00,27.62,27.63,27.6,27.61,30218.0,26.0502,26.0596,26.0313,26.0407,30218.0
2023-12-26 13:55:00,27.61,27.62,27.59,27.6,51802.0,26.0407,26.0502,26.0219,26.0313,51802.0
2023-12-26 14:00:00,27.6,27.6,27.58,27.59,30992.0,26.0313,26.0313,26.0124,26.0219,30992.0
2023-12-26 14:05:00,27.59,27.6,27.57,27.59,44648.0,26.0219,26.0313,26.003,26.0219,44648.0
2023-12-26 14:10:00,27.59,27.63,27.58,27.63,79240.0,26.0219,26.0596,26.0124,26.0596,79240.0
2023-12-26 14:15:00,27.63,27.64,27.61,27.62,60233.0,26.0596,26.069,26.0407,26.0502,60233.0
2023-12-26 14:20:00,27.62,27.63,27.61,27.62,36552.0,26.0502,26.0596,26.0407,26.0502,36552.0
2023-12-26 14:25:00,27.63,27.63,27.59,27.6,52719.0,26.0596,26.0596,26.0219,26.0313,52719.0
2023-12-26 14:30:00,27.6,27.61,27.58,27.59,54393.0,26.0313,26.0407,26.0124,26.0219,54393.0
2023-12-26 14:35:00,27.59,27.61,27.59,27.6,27593.0,26.0219,26.0407,26.0219,26.0313,27593.0
2023-12-26 14:40:00,27.6,27.6,27.57,27.57,44067.0,26.0313,26.0313,26.003,26.003,44067.0
2023-12-26 14:45:00,27.58,27.61,27.57,27.61,66654.0,26.0124,26.0407,26.003,26.0407,66654.0
2023-12-26 14:50:00,27.61,27.62,27.58,27.6,78553.0,26.0407,26.0502,26.0124,26.0313,78553.0
2023-12-26 14:55:00,27.6,27.63,27.59,27.62,45545.0,26.0313,26.0596,26.0219,26.0502,45545.0
2023-12-26 15:00:00,27.62,27.64,27.61,27.62,63881.0,26.0502,26.069,26.0407,26.0502,63881.0
2023-12-26 15:05:00,27.62,27.63,27.58,27.58,47578.0,26.0502,26.0596,26.0124,26.0124,47578.0
2023-12-26 15:10:00,27.59,27.61,27.58,27.59,53802.0,26.0219,26.0407,26.0124,26.0219,53802.0
2023-12-26 15:15:00,27.59,27.6,27.57,27.59,57217.0,26.0219,26.0313,26.003,26.0219,57217.0
2023-12-26 15:20:00,27.59,27.6,27.58,27.59,42924.0,26.0219,26.0313,26.0124,26.0219,42924.0
2023-12-26 15:25:00,27.59,27.6,27.58,27.6,91128.0,26.0219,26.0313,26.0124,26.0313,91128.0
2023-12-26 15:30:00,27.6,27.62,27.58,27.62,101188.0,26.0313,26.0502,26.0124,26.0502,101188.0
2023-12-26 15:35:00,27.62,27.63,27.61,27.63,102173.0,26.0502,26.0596,26.0407,26.0596,102173.0
2023-12-26 15:40:00,27.63,27.64,27.61,27.62,69259.0,26.0596,26.069,26.0407,26.0502,69259.0
2023-12-26 15:45:00,27.62,27.62,27.59,27.61,132006.0,26.0502,26.0502,26.0219,26.0407,132006.0
2023-12-26 15:50:00,27.6,27.61,27.57,27.6,286085.0,26.0313,26.0407,26.003,26.0313,286085.0
2023-12-26 15:55:00,27.59,27.62,27.59,27.62,506673.0,26.0219,26.0502,26.0219,26.0502,506673.0
2023-12-27 09:30:00,27.57,27.62,27.3,27.42,541717.0,26.003,26.0502,25.7483,25.8615,541717.0
2023-12-27 09:35:00,27.43,27.5,27.37,27.46,105214.0,25.871,25.937,25.8144,25.8993,105214.0
2023-12-27 09:40:00,27.47,27.58,27.46,27.53,111025.0,25.9087,26.0124,25.8993,25.9653,111025.0
2023-12-27 09:45:00,27.54,27.62,27.53,27.59,150205.0,25.9747,26.0502,25.9653,26.0219,150205.0
2023-12-27 09:50:00,27.59,27.72,27.57,27.67,107649.0,26.0219,26.1445,26.003,26.0973,107649.0
2023-12-27 09:55:00,27.67,27.71,27.64,27.69,76181.0,26.0973,26.135,26.069,26.1162,76181.0
2023-12-27 10:00:00,27.69,27.76,27.68,27.7,101320.0,26.1162,26.1822,26.1067,26.1256,101320.0
2023-12-27 10:05:00,27.7,27.73,27.63,27.64,165472.0,26.1256,26.1539,26.0596,26.069,165472.0
2023-12-27 10:10:00,27.64,27.68,27.61,27.62,99444.0,26.069,26.1067,26.0407,26.0502,99444.0
2023-12-27 10:15:00,27.61,27.67,27.55,27.66,115093.0,26.0407,26.0973,25.9841,26.0879,115093.0
2023-12-27 10:20:00,27.66,27.7,27.64,27.68,111036.0,26.0879,26.1256,26.069,26.1067,111036.0
2023-12-27 10:25:00,27.69,27.77,27.67,27.71,105633.0,26.1162,26.1916,26.0973,26.135,105633.0
2023-12-27 10:30:00,27.71,27.74,27.68,27.73,117400.0,26.135,26.1633,26.1067,26.1539,117400.0
2023-12-27 10:35:00,27.73,27.73,27.66,27.69,99409.0,26.1539,26.1539,26.0879,26.1162,99409.0
2023-12-27 10:40:00,27.7,27.7,27.57,27.61,120176.0,26.1256,26.1256,26.003,26.0407,120176.0
2023-12-27 10:45:00,27.61,27.62,27.56,27.6,96559.0,26.0407,26.0502,25.9936,26.0313,96559.0
2023-12-27 10:50:00,27.59,27.61,27.54,27.57,117970.0,26.0219,26.0407,25.9747,26.003,117970.0
2023-12-27 10:55:00,27.56,27.57,27.54,27.57,79562.0,25.9936,26.003,25.9747,26.003,79562.0
2023-12-27 11:00:00,27.56,27.57,27.46,27.48,80570.0,25.9936,26.003,25.8993,25.9181,80570.0
2023-12-27 11:05:00,27.48,27.51,27.45,27.45,81955.0,25.9181,25.9464,25.8898,25.8898,81955.0
2023-12-27 11:10:00,27.45,27.47,27.39,27.4,187810.0,25.8898,25.9087,25.8332,25.8427,187810.0
2023-12-27 11:15:00,27.39,27.44,27.37,27.42,217385.0,25.8332,25.8804,25.8144,25.8615,217385.0
2023-12-27 11:20:00,27.42,27.45,27.4,27.45,143977.0,25.8615,25.8898,25.8427,25.8898,143977.0
2023-12-27 11:25:00,27.45,27.48,27.44,27.46,45660.0,25.8898,25.9181,25.8804,25.8993,45660.0
2023-12-27 11:30:00,27.46,27.5,27.45,27.47,75119.0,25.8993,25.937,25.8898,25.9087,75119.0
2023-12-27 11:35:00,27.48,27.5,27.47,27.49,40557.0,25.9181,25.937,25.9087,25.9275,40557.0
2023-12-27 11:40:00,27.5,27.54,27.48,27.5,63921.0,25.937,25.9747,25.9181,25.937,63921.0
2023-12-27 11:45:00,27.51,27.53,27.49,27.5,93758.0,25.9464,25.9653,25.9275,25.937,93758.0
2023-12-27 11:50:00,27.5,27.5,27.47,27.5,73236.0,25.937,25.937,25.9087,25.937,73236.0
2023-12-27 11:55:00,27.5,27.54,27.49,27.54,52213.0,25.937,25.9747,25.9275,25.9747,52213.0
2023-12-27 12:00:00,27.54,27.57,27.51,27.56,96250.0,25.9747,26.003,25.9464,25.9936,96250.0
2023-12-27 12:05:00,27.57,27.58,27.53,27.55,51531.0,26.003,26.0124,25.9653,25.9841,51531.0
2023-12-27 12:10:00,27.55,27.58,27.55,27.56,31239.0,25.9841,26.0124,25.9841,25.9936,31239.0
2023-12-27 12:15:00,27.57,27.6,27.56,27.59,41059.0,26.003,26.0313,25.9936,26.0219,41059.0
2023-12-27 12:20:00,27.59,27.6,27.57,27.58,26953.0,26.0219,26.0313,26.003,26.0124,26953.0
2023-12-27 12:25:00,27.58,27.58,27.55,27.57,44787.0,26.0124,26.0124,25.9841,26.003,44787.0
2023-12-27 12:30:00,27.57,27.62,27.55,27.59,77381.0,26.003,26.0502,25.9841,26.0219,77381.0
2023-12-27 12:35:00,27.58,27.59,27.54,27.54,32020.0,26.0124,26.0219,25.9747,25.9747,32020.0
2023-12-27 12:40:00,27.55,27.58,27.54,27.58,77984.0,25.9841,26.0124,25.9747,26.0124,77984.0
2023-12-27 12:45:00,27.58,27.6,27.57,27.58,48707.0,26.0124,26.0313,26.003,26.0124,48707.0
2023-12-27 12:50:00,27.59,27.6,27.57,27.57,22593.0,26.0219,26.0313,26.003,26.003,22593.0
2023-12-27 12:55:00,27.57,27.57,27.55,27.55,56571.0,26.003,26.003,25.9841,25.9841,56571.0
2023-12-27 13:00:00,27.55,27.58,27.53,27.54,42221.0,25.9841,26.0124,25.9653,25.9747,42221.0
2023-12-27 13:05:00,27.54,27.62,27.52,27.61,57487.0,25.9747,26.0502,25.9558,26.0407,57487.0
2023-12-27 13:10:00,27.61,27.66,27.6,27.63,128361.0,26.0407,26.0879,26.0313,26.0596,128361.0
2023-12-27 13:15:00,27.63,27.66,27.61,27.64,57790.0,26.0596,26.0879,26.0407,26.069,57790.0
2023-12-27 13:20:00,27.64,27.67,27.63,27.64,50330.0,26.069,26.0973,26.0596,26.069,50330.0
2023-12-27 13:25:00,27.64,27.67,27.63,27.65,44371.0,26.069,26.0973,26.0596,26.0785,44371.0
2023-12-27 13:30:00,27.66,27.67,27.6,27.61,77713.0,26.0879,26.0973,26.0313,26.0407,77713.0
2023-12-27 13:35:00,27.62,27.62,27.58,27.6,46649.0,26.0502,26.0502,26.0124,26.0313,46649.0
2023-12-27 13:40:00,27.61,27.63,27.6,27.63,25034.0,26.0407,26.0596,26.0313,26.0596,25034.0
2023-12-27 13:45:00,27.63,27.65,27.62,27.64,38393.0,26.0596,26.0785,26.0502,26.069,38393.0
2023-12-27 13:50:00,27.64,27.66,27.62,27.63,63539.0,26.069,26.0879,26.0502,26.0596,63539.0
2023-12-27 13:55:00,27.63,27.63,27.6,27.61,36365.0,26.0596,26.0596,26.0313,26.0407,36365.0
2023-12-27 14:00:00,27.61,27.61,27.55,27.56,73098.0,26.0407,26.0407,25.9841,25.9936,73098.0
2023-12-27 14:05:00,27.55,27.59,27.55,27.59,34490.0,25.9841,26.0219,25.9841,26.0219,34490.0
2023-12-27 14:10:00,27.59,27.59,27.56,27.58,43815.0,26.0219,26.0219,25.9936,26.0124,43815.0
2023-12-27 14:15:00,27.58,27.59,27.57,27.58,58208.0,26.0124,26.0219,26.003,26.0124,58208.0
2023-12-27 14:20:00,27.58,27.59,27.57,27.59,25676.0,26.0124,26.0219,26.003,26.0219,25676.0
2023-12-27 14:25:00,27.59,27.62,27.58,27.6,59145.0,26.0219,26.0502,26.0124,26.0313,59145.0
2023-12-27 14:30:00,27.59,27.61,27.58,27.6,52471.0,26.0219,26.0407,26.0124,26.0313,52471.0
2023-12-27 14:35:00,27.61,27.63,27.6,27.62,40379.0,26.0407,26.0596,26.0313,26.0502,40379.0
2023-12-27 14:40:00,27.62,27.62,27.59,27.61,34869.0,26.0502,26.0502,26.0219,26.0407,34869.0
2023-12-27 14:45:00,27.61,27.63,27.6,27.63,48333.0,26.0407,26.0596,26.0313,26.0596,48333.0
2023-12-27 14:50:00,27.63,27.63,27.61,27.63,34681.0,26.0596,26.0596,26.0407,26.0596,34681.0
2023-12-27 14:55:00,27.63,27.65,27.62,27.64,91826.0,26.0596,26.0785,26.0502,26.069,91826.0
2023-12-27 15:00:00,27.64,27.66,27.63,27.65,38741.0,26.069,26.0879,26.0596,26.0785,38741.0
2023-12-27 15:05:00,27.65,27.66,27.62,27.66,58087.0,26.0785,26.0879,26.0502,26.0879,58087.0
2023-12-27 15:10:00,27.66,27.68,27.64,27.66,118166.0,26.0879,26.1067,26.069,26.0879,118166.0
2023-12-27 15:15:00,27.66,27.67,27.65,27.67,54716.0,26.0879,26.0973,26.0785,26.0973,54716.0
2023-12-27 15:20:00,27.66,27.68,27.65,27.65,87775.0,26.0879,26.1067,26.0785,26.0785,87775.0
2023-12-27 15:25:00,27.66,27.66,27.63,27.66,57367.0,26.0879,26.0879,26.0596,26.0879,57367.0
2023-12-27 15:30:00,27.66,27.69,27.65,27.67,190792.0,26.0879,26.1162,26.0785,26.0973,190792.0
2023-12-27 15:35:00,27.67,27.68,27.62,27.66,229190.0,26.0973,26.1067,26.0502,26.0879,229190.0
2023-12-27 15:40:00,27.66,27.66,27.64,27.64,95180.0,26.0879,26.0879,26.069,26.069,95180.0
2023-12-27 15:45:00,27.64,27.66,27.63,27.64,183953.0,26.069,26.0879,26.0596,26.069,183953.0
2023-12-27 15:50:00,27.64,27.69,27.63,27.69,250677.0,26.069,26.1162,26.0596,26.1162,250677.0
2023-12-27 15:55:00,27.69,27.74,27.68,27.74,444911.0,26.1162,26.1633,26.1067,26.1633,444911.0
2023-12-28 09:30:00,28.6,29.05,28.53,28.95,1221709.0,26.9745,27.3989,26.9084,27.3046,1221709.0
2023-12-28 09:35:00,28.97,29.14,28.88,29.14,636997.0,27.3234,27.4838,27.2385,27.4838,636997.0
2023-12-28 09:40:00,29.13,29.18,29.02,29.07,413778.0,27.4743,27.5215,27.3706,27.4177,413778.0
2023-12-28 09:45:00,29.08,29.19,29.04,29.1,364874.0,27.4272,27.5309,27.3894,27.446,364874.0
2023-12-28 09:50:00,29.1,29.16,28.97,28.99,339400.0,27.446,27.5026,27.3234,27.3423,339400.0
2023-12-28 09:55:00,28.99,29.03,28.93,28.98,309726.0,27.3423,27.38,27.2857,27.3329,309726.0
2023-12-28 10:00:00,28.98,29.0,28.91,28.97,234806.0,27.3329,27.3517,27.2668,27.3234,234806.0
2023-12-28 10:05:00,28.97,28.97,28.84,28.91,289921.0,27.3234,27.3234,27.2008,27.2668,289921.0
2023-12-28 10:10:00,28.91,28.92,28.87,28.88,100386.0,27.2668,27.2763,27.2291,27.2385,100386.0
2023-12-28 10:15:00,28.87,28.95,28.81,28.89,327746.0,27.2291,27.3046,27.1725,27.248,327746.0
2023-12-28 10:20:00,28.9,28.9,28.76,28.78,255770.0,27.2574,27.2574,27.1254,27.1442,255770.0
2023-12-28 10:25:00,28.77,28.87,28.77,28.84,158925.0,27.1348,27.2291,27.1348,27.2008,158925.0
2023-12-28 10:30:00,28.84,28.87,28.79,28.82,168267.0,27.2008,27.2291,27.1537,27.182,168267.0
2023-12-28 10:35:00,28.83,28.86,28.81,28.83,136343.0,27.1914,27.2197,27.1725,27.1914,136343.0
2023-12-28 10:40:00,28.83,28.83,28.79,28.83,125395.0,27.1914,27.1914,27.1537,27.1914,125395.0
2023-12-28 10:45:00,28.83,28.92,28.81,28.92,186065.0,27.1914,27.2763,27.1725,27.2763,186065.0
2023-12-28 10:50:00,28.92,28.94,28.89,28.93,100580.0,27.2763,27.2951,27.248,27.2857,100580.0
2023-12-28 10:55:00,28.92,28.93,28.85,28.88,102736.0,27.2763,27.2857,27.2102,27.2385,102736.0
2023-12-28 11:00:00,28.87,28.88,28.84,28.88,83797.0,27.2291,27.2385,27.2008,27.2385,83797.0
2023-12-28 11:05:00,28.88,28.89,28.84,28.85,94100.0,27.2385,27.248,27.2008,27.2102,94100.0
2023-12-28 11:10:00,28.85,28.92,28.85,28.91,105563.0,27.2102,27.2763,27.2102,27.2668,105563.0
2023-12-28 11:15:00,28.92,28.97,28.89,28.95,123497.0,27.2763,27.3234,27.248,27.3046,123497.0
2023-12-28 11:20:00,28.94,28.95,28.88,28.89,107994.0,27.2951,27.3046,27.2385,27.248,107994.0
2023-12-28 11:25:00,28.89,28.91,28.84,28.88,116389.0,27.248,27.2668,27.2008,27.2385,116389.0
2023-12-28 11:30:00,28.88,28.9,28.86,28.89,131770.0,27.2385,27.2574,27.2197,27.248,131770.0
2023-12-28 11:35:00,28.88,28.9,28.85,28.86,81514.0,27.2385,27.2574,27.2102,27.2197,81514.0
2023-12-28 11:40:00,28.86,28.86,28.74,28.76,151366.0,27.2197,27.2197,27.1065,27.1254,151366.0
2023-12-28 11:45:00,28.76,28.79,28.74,28.78,77617.0,27.1254,27.1537,27.1065,27.1442,77617.0
2023-12-28 11:50:00,28.78,28.78,28.73,28.74,74266.0,27.1442,27.1442,27.0971,27.1065,74266.0
2023-12-28 11:55:00,28.74,28.74,28.68,28.7,82382.0,27.1065,27.1065,27.0499,27.0688,82382.0
2023-12-28 12:00:00,28.7,28.72,28.66,28.71,92052.0,27.0688,27.0876,27.031,27.0782,92052.0
2023-12-28 12:05:00,28.72,28.75,28.71,28.73,105817.0,27.0876,27.1159,27.0782,27.0971,105817.0
2023-12-28 12:10:00,28.72,28.74,28.7,28.74,62348.0,27.0876,27.1065,27.0688,27.1065,62348.0
2023-12-28 12:15:00,28.74,28.76,28.7,28.71,85511.0,27.1065,27.1254,27.0688,27.0782,85511.0
2023-12-28 12:20:00,28.71,28.71,28.67,28.68,83040.0,27.0782,27.0782,27.0405,27.0499,83040.0
2023-12-28 12:25:00,28.69,28.7,28.67,28.68,29196.0,27.0593,27.0688,27.0405,27.0499,29196.0
2023-12-28 12:30:00,28.69,28.71,28.67,28.69,49811.0,27.0593,27.0782,27.0405,27.0593,49811.0
2023-12-28 12:35:00,28.69,28.7,28.68,28.68,22559.0,27.0593,27.0688,27.0499,27.0499,22559.0
2023-12-28 12:40:00,28.68,28.69,28.65,28.67,48384.0,27.0499,27.0593,27.0216,27.0405,48384.0
2023-12-28 12:45:00,28.67,28.68,28.64,28.64,84277.0,27.0405,27.0499,27.0122,27.0122,84277.0
2023-12-28 12:50:00,28.64,28.65,28.62,28.64,52553.0,27.0122,27.0216,26.9933,27.0122,52553.0
2023-12-28 12:55:00,28.63,28.64,28.62,28.63,47445.0,27.0028,27.0122,26.9933,27.0028,47445.0
2023-12-28 13:00:00,28.63,28.64,28.59,28.63,96427.0,27.0028,27.0122,26.965,27.0028,96427.0
2023-12-28 13:05:00,28.62,28.66,28.6,28.64,44025.0,26.9933,27.031,26.9745,27.0122,44025.0
2023-12-28 13:10:00,28.64,28.66,28.6,28.61,35154.0,27.0122,27.031,26.9745,26.9839,35154.0
2023-12-28 13:15:00,28.6,28.62,28.59,28.61,60993.0,26.9745,26.9933,26.965,26.9839,60993.0
2023-12-28 13:20:00,28.62,28.63,28.59,28.61,26375.0,26.9933,27.0028,26.965,26.9839,26375.0
2023-12-28 13:25:00,28.6,28.63,28.59,28.63,56609.0,26.9745,27.0028,26.965,27.0028,56609.0
2023-12-28 13:30:00,28.63,28.63,28.59,28.6,62249.0,27.0028,27.0028,26.965,26.9745,62249.0
2023-12-28 13:35:00,28.6,28.62,28.59,28.6,35927.0,26.9745,26.9933,26.965,26.9745,35927.0
2023-12-28 13:40:00,28.6,28.6,28.57,28.59,81297.0,26.9745,26.9745,26.9462,26.965,81297.0
2023-12-28 13:45:00,28.59,28.59,28.52,28.53,89663.0,26.965,26.965,26.899,26.9084,89663.0
2023-12-28 13:50:00,28.53,28.55,28.52,28.55,71023.0,26.9084,26.9273,26.899,26.9273,71023.0
2023-12-28 13:55:00,28.54,28.54,28.48,28.5,107862.0,26.9179,26.9179,26.8613,26.8801,107862.0
2023-12-28 14:00:00,28.5,28.54,28.49,28.54,59729.0,26.8801,26.9179,26.8707,26.9179,59729.0
2023-12-28 14:05:00,28.54,28.54,28.5,28.52,68802.0,26.9179,26.9179,26.8801,26.899,68802.0
2023-12-28 14:10:00,28.52,28.52,28.46,28.48,63566.0,26.899,26.899,26.8424,26.8613,63566.0
2023-12-28 14:15:00,28.47,28.47,28.44,28.46,101617.0,26.8518,26.8518,26.8236,26.8424,101617.0
2023-12-28 14:20:00,28.46,28.5,28.45,28.5,78139.0,26.8424,26.8801,26.833,26.8801,78139.0
2023-12-28 14:25:00,28.5,28.53,28.49,28.53,70963.0,26.8801,26.9084,26.8707,26.9084,70963.0
2023-12-28 14:30:00,28.53,28.55,28.5,28.52,73846.0,26.9084,26.9273,26.8801,26.899,73846.0
2023-12-28 14:35:00,28.52,28.53,28.5,28.51,49234.0,26.899,26.9084,26.8801,26.8896,49234.0
2023-12-28 14:40:00,28.51,28.53,28.5,28.53,65475.0,26.8896,26.9084,26.8801,26.9084,65475.0
2023-12-28 14:45:00,28.53,28.55,28.51,28.55,69655.0,26.9084,26.9273,26.8896,26.9273,69655.0
2023-12-28 14:50:00,28.55,28.56,28.54,28.54,52173.0,26.9273,26.9367,26.9179,26.9179,52173.0
2023-12-28 14:55:00,28.54,28.55,28.52,28.55,86807.0,26.9179,26.9273,26.899,26.9273,86807.0
2023-12-28 15:00:00,28.55,28.57,28.54,28.55,51725.0,26.9273,26.9462,26.9179,26.9273,51725.0
2023-12-28 15:05:00,28.54,28.55,28.51,28.52,73753.0,26.9179,26.9273,26.8896,26.899,73753.0
2023-12-28 15:10:00,28.52,28.52,28.49,28.52,73755.0,26.899,26.899,26.8707,26.899,73755.0
2023-12-28 15:15:00,28.51,28.54,28.49,28.53,63860.0,26.8896,26.9179,26.8707,26.9084,63860.0
2023-12-28 15:20:00,28.53,28.53,28.5,28.52,50073.0,26.9084,26.9084,26.8801,26.899,50073.0
2023-12-28 15:25:00,28.52,28.54,28.51,28.53,84406.0,26.899,26.9179,26.8896,26.9084,84406.0
2023-12-28 15:30:00,28.54,28.55,28.5,28.51,126799.0,26.9179,26.9273,26.8801,26.8896,126799.0
2023-12-28 15:35:00,28.51,28.52,28.49,28.49,158444.0,26.8896,26.899,26.8707,26.8707,158444.0
2023-12-28 15:40:00,28.5,28.5,28.47,28.49,76150.0,26.8801,26.8801,26.8518,26.8707,76150.0
2023-12-28 15:45:00,28.48,28.57,28.48,28.57,279430.0,26.8613,26.9462,26.8613,26.9462,279430.0
2023-12-28 15:50:00,28.57,28.57,28.51,28.52,299969.0,26.9462,26.9462,26.8896,26.899,299969.0
2023-12-28 15:55:00,28.52,28.54,28.5,28.53,542456.0,26.899,26.9179,26.8801,26.9084,542456.0
2023-12-29 09:30:00,28.62,28.88,28.62,28.84,366721.0,26.9933,27.2385,26.9933,27.2008,366721.0
2023-12-29 09:35:00,28.84,28.97,28.79,28.94,216364.0,27.2008,27.3234,27.1537,27.2951,216364.0
2023-12-29 09:40:00,28.95,28.99,28.88,28.92,179674.0,27.3046,27.3423,27.2385,27.2763,179674.0
2023-12-29 09:45:00,28.92,28.99,28.87,28.94,189461.0,27.2763,27.3423,27.2291,27.2951,189461.0
2023-12-29 09:50:00,28.95,28.96,28.85,28.92,121585.0,27.3046,27.314,27.2102,27.2763,121585.0
2023-12-29 09:55:00,28.92,29.03,28.91,28.94,286948.0,27.2763,27.38,27.2668,27.2951,286948.0
2023-12-29 10:00:00,28.93,28.98,28.83,28.88,138141.0,27.2857,27.3329,27.1914,27.2385,138141.0
2023-12-29 10:05:00,28.88,28.93,28.83,28.89,108250.0,27.2385,27.2857,27.1914,27.248,108250.0
2023-12-29 10:10:00,28.9,28.9,28.85,28.88,77783.0,27.2574,27.2574,27.2102,27.2385,77783.0
2023-12-29 10:15:00,28.88,28.96,28.88,28.96,73059.0,27.2385,27.314,27.2385,27.314,73059.0
2023-12-29 10:20:00,28.96,29.0,28.92,28.99,79067.0,27.314,27.3517,27.2763,27.3423,79067.0
2023-12-29 10:25:00,28.99,29.07,28.98,29.04,207513.0,27.3423,27.4177,27.3329,27.3894,207513.0
2023-12-29 10:30:00,29.03,29.05,28.98,28.98,127455.0,27.38,27.3989,27.3329,27.3329,127455.0
2023-12-29 10:35:00,28.99,29.02,28.97,29.01,67687.0,27.3423,27.3706,27.3234,27.3612,67687.0
2023-12-29 10:40:00,29.01,29.02,28.88,28.89,173919.0,27.3612,27.3706,27.2385,27.248,173919.0
2023-12-29 10:45:00,28.89,28.91,28.83,28.84,143888.0,27.248,27.2668,27.1914,27.2008,143888.0
2023-12-29 10:50:00,28.84,28.87,28.73,28.77,163554.0,27.2008,27.2291,27.0971,27.1348,163554.0
2023-12-29 10:55:00,28.77,28.8,28.75,28.78,83661.0,27.1348,27.1631,27.1159,27.1442,83661.0
2023-12-29 11:00:00,28.78,28.79,28.74,28.79,103197.0,27.1442,27.1537,27.1065,27.1537,103197.0
2023-12-29 11:05:00,28.79,28.82,28.72,28.82,180209.0,27.1537,27.182,27.0876,27.182,180209.0
2023-12-29 11:10:00,28.82,28.82,28.74,28.74,189699.0,27.182,27.182,27.1065,27.1065,189699.0
2023-12-29 11:15:00,28.75,28.76,28.7,28.73,98894.0,27.1159,27.1254,27.0688,27.0971,98894.0
2023-12-29 11:20:00,28.73,28.76,28.69,28.7,127172.0,27.0971,27.1254,27.0593,27.0688,127172.0
2023-12-29 11:25:00,28.69,28.7,28.63,28.68,131872.0,27.0593,27.0688,27.0028,27.0499,131872.0
2023-12-29 11:30:00,28.68,28.72,28.65,28.71,97115.0,27.0499,27.0876,27.0216,27.0782,97115.0
2023-12-29 11:35:00,28.71,28.75,28.71,28.74,52694.0,27.0782,27.1159,27.0782,27.1065,52694.0
2023-12-29 11:40:00,28.74,28.78,28.74,28.75,54873.0,27.1065,27.1442,27.1065,27.1159,54873.0
2023-12-29 11:45:00,28.76,28.77,28.73,28.74,52640.0,27.1254,27.1348,27.0971,27.1065,52640.0
2023-12-29 11:50:00,28.75,28.76,28.72,28.74,62328.0,27.1159,27.1254,27.0876,27.1065,62328.0
2023-12-29 11:55:00,28.74,28.74,28.7,28.72,49512.0,27.1065,27.1065,27.0688,27.0876,49512.0
2023-12-29 12:00:00,28.71,28.75,28.71,28.75,43931.0,27.0782,27.1159,27.0782,27.1159,43931.0
2023-12-29 12:05:00,28.74,28.75,28.69,28.7,51449.0,27.1065,27.1159,27.0593,27.0688,51449.0
2023-12-29 12:10:00,28.69,28.73,28.69,28.71,53272.0,27.0593,27.0971,27.0593,27.0782,53272.0
2023-12-29 12:15:00,28.7,28.74,28.7,28.73,56724.0,27.0688,27.1065,27.0688,27.0971,56724.0
2023-12-29 12:20:00,28.72,28.74,28.69,28.7,82981.0,27.0876,27.1065,27.0593,27.0688,82981.0
2023-12-29 12:25:00,28.7,28.71,28.69,28.7,29222.0,27.0688,27.0782,27.0593,27.0688,29222.0
2023-12-29 12:30:00,28.7,28.74,28.69,28.7,142992.0,27.0688,27.1065,27.0593,27.0688,142992.0
2023-12-29 12:35:00,28.7,28.73,28.67,28.71,38267.0,27.0688,27.0971,27.0405,27.0782,38267.0
2023-12-29 12:40:00,28.71,28.75,28.7,28.75,99120.0,27.0782,27.1159,27.0688,27.1159,99120.0
2023-12-29 12:45:00,28.75,28.77,28.71,28.71,102030.0,27.1159,27.1348,27.0782,27.0782,102030.0
2023-12-29 12:50:00,28.71,28.74,28.71,28.73,12607.0,27.0782,27.1065,27.0782,27.0971,12607.0
2023-12-29 12:55:00,28.74,28.75,28.73,28.74,37317.0,27.1065,27.1159,27.0971,27.1065,37317.0
2023-12-29 13:00:00,28.73,28.74,28.7,28.73,46977.0,27.0971,27.1065,27.0688,27.0971,46977.0
2023-12-29 13:05:00,28.74,28.75,28.72,28.73,37131.0,27.1065,27.1159,27.0876,27.0971,37131.0
2023-12-29 13:10:00,28.73,28.75,28.72,28.73,38977.0,27.0971,27.1159,27.0876,27.0971,38977.0
2023-12-29 13:15:00,28.74,28.74,28.72,28.73,50345.0,27.1065,27.1065,27.0876,27.0971,50345.0
2023-12-29 13:20:00,28.73,28.74,28.72,28.74,58460.0,27.0971,27.1065,27.0876,27.1065,58460.0
2023-12-29 13:25:00,28.74,28.78,28.73,28.77,74698.0,27.1065,27.1442,27.0971,27.1348,74698.0
2023-12-29 13:30:00,28.76,28.78,28.76,28.77,39682.0,27.1254,27.1442,27.1254,27.1348,39682.0
2023-12-29 13:35:00,28.77,28.78,28.76,28.77,31147.0,27.1348,27.1442,27.1254,27.1348,31147.0
2023-12-29 13:40:00,28.77,28.8,28.75,28.78,64567.0,27.1348,27.1631,27.1159,27.1442,64567.0
2023-12-29 13:45:00,28.77,28.85,28.77,28.84,58226.0,27.1348,27.2102,27.1348,27.2008,58226.0
2023-12-29 13:50:00,28.84,28.84,28.82,28.82,30487.0,27.2008,27.2008,27.182,27.182,30487.0
2023-12-29 13:55:00,28.83,28.88,28.82,28.87,94607.0,27.1914,27.2385,27.182,27.2291,94607.0
2023-12-29 14:00:00,28.87,28.91,28.86,28.91,63270.0,27.2291,27.2668,27.2197,27.2668,63270.0
2023-12-29 14:05:00,28.91,28.92,28.9,28.92,50320.0,27.2668,27.2763,27.2574,27.2763,50320.0
2023-12-29 14:10:00,28.92,28.93,28.88,28.89,53316.0,27.2763,27.2857,27.2385,27.248,53316.0
2023-12-29 14:15:00,28.88,28.89,28.87,28.89,18720.0,27.2385,27.248,27.2291,27.248,18720.0
2023-12-29 14:20:00,28.88,28.89,28.84,28.86,66429.0,27.2385,27.248,27.2008,27.2197,66429.0
2023-12-29 14:25:00,28.85,28.87,28.84,28.85,71857.0,27.2102,27.2291,27.2008,27.2102,71857.0
2023-12-29 14:30:00,28.85,28.87,28.84,28.87,34525.0,27.2102,27.2291,27.2008,27.2291,34525.0
2023-12-29 14:35:00,28.87,28.9,28.86,28.89,90160.0,27.2291,27.2574,27.2197,27.248,90160.0
2023-12-29 14:40:00,28.88,28.89,28.87,28.88,79335.0,27.2385,27.248,27.2291,27.2385,79335.0
2023-12-29 14:45:00,28.88,28.88,28.85,28.86,107961.0,27.2385,27.2385,27.2102,27.2197,107961.0
2023-12-29 14:50:00,28.87,28.87,28.84,28.86,50018.0,27.2291,27.2291,27.2008,27.2197,50018.0
2023-12-29 14:55:00,28.86,28.87,28.84,28.86,58087.0,27.2197,27.2291,27.2008,27.2197,58087.0
2023-12-29 15:00:00,28.85,28.86,28.84,28.85,71494.0,27.2102,27.2197,27.2008,27.2102,71494.0
2023-12-29 15:05:00,28.85,28.87,28.84,28.86,115851.0,27.2102,27.2291,27.2008,27.2197,115851.0
2023-12-29 15:10:00,28.85,28.86,28.84,28.86,40921.0,27.2102,27.2197,27.2008,27.2197,40921.0
2023-12-29 15:15:00,28.86,28.86,28.81,28.85,184714.0,27.2197,27.2197,27.1725,27.2102,184714.0
2023-12-29 15:20:00,28.85,28.86,28.84,28.85,89511.0,27.2102,27.2197,27.2008,27.2102,89511.0
2023-12-29 15:25:00,28.85,28.87,28.84,28.86,84820.0,27.2102,27.2291,27.2008,27.2197,84820.0
2023-12-29 15:30:00,28.85,28.86,28.82,28.83,142197.0,27.2102,27.2197,27.182,27.1914,142197.0
2023-12-29 15:35:00,28.83,28.83,28.78,28.8,95455.0,27.1914,27.1914,27.1442,27.1631,95455.0
2023-12-29 15:40:00,28.8,28.83,28.8,28.83,178594.0,27.1631,27.1914,27.1631,27.1914,178594.0
2023-12-29 15:45:00,28.83,28.85,28.82,28.84,244651.0,27.1914,27.2102,27.182,27.2008,244651.0
2023-12-29 15:50:00,28.84,28.85,28.81,28.83,438803.0,27.2008,27.2102,27.1725,27.1914,438803.0
2023-12-29 15:55:00,28.83,28.92,28.82,28.9,773777.0,27.1914,27.2763,27.182,27.2574,773777.0
2024-01-02 09:30:00,28.0,28.03,27.55,27.57,1071428.0,26.4086,26.4369,25.9841,26.003,1071428.0
2024-01-02 09:35:00,27.57,27.78,27.56,27.63,513642.0,26.003,26.2011,25.9936,26.0596,513642.0
2024-01-02 09:40:00,27.63,27.67,27.51,27.62,523245.0,26.0596,26.0973,25.9464,26.0502,523245.0
2024-01-02 09:45:00,27.62,27.69,27.55,27.66,227679.0,26.0502,26.1162,25.9841,26.0879,227679.0
2024-01-02 09:50:00,27.66,27.79,27.6,27.69,310538.0,26.0879,26.2105,26.0313,26.1162,310538.0
2024-01-02 09:55:00,27.69,27.77,27.62,27.73,208651.0,26.1162,26.1916,26.0502,26.1539,208651.0
2024-01-02 10:00:00,27.74,27.77,27.66,27.69,221735.0,26.1633,26.1916,26.0879,26.1162,221735.0
2024-01-02 10:05:00,27.69,27.74,27.59,27.61,203767.0,26.1162,26.1633,26.0219,26.0407,203767.0
2024-01-02 10:10:00,27.61,27.65,27.49,27.58,233423.0,26.0407,26.0785,25.9275,26.0124,233423.0
2024-01-02 10:15:00,27.58,27.6,27.44,27.47,291629.0,26.0124,26.0313,25.8804,25.9087,291629.0
2024-01-02 10:20:00,27.46,27.46,27.38,27.39,309166.0,25.8993,25.8993,25.8238,25.8332,309166.0
2024-01-02 10:25:00,27.39,27.42,27.34,27.38,245322.0,25.8332,25.8615,25.7861,25.8238,245322.0
2024-01-02 10:30:00,27.38,27.41,27.24,27.41,289834.0,25.8238,25.8521,25.6918,25.8521,289834.0
2024-01-02 10:35:00,27.42,27.42,27.32,27.36,243423.0,25.8615,25.8615,25.7672,25.8049,243423.0
2024-01-02 10:40:00,27.35,27.37,27.3,27.37,126578.0,25.7955,25.8144,25.7483,25.8144,126578.0
2024-01-02 10:45:00,27.37,27.37,27.3,27.3,115552.0,25.8144,25.8144,25.7483,25.7483,115552.0
2024-01-02 10:50:00,27.3,27.4,27.3,27.36,110097.0,25.7483,25.8427,25.7483,25.8049,110097.0
2024-01-02 10:55:00,27.35,27.38,27.32,27.34,129496.0,25.7955,25.8238,25.7672,25.7861,129496.0
2024-01-02 11:00:00,27.34,27.37,27.31,27.36,118912.0,25.7861,25.8144,25.7578,25.8049,118912.0
2024-01-02 11:05:00,27.36,27.41,27.33,27.41,113732.0,25.8049,25.8521,25.7766,25.8521,113732.0
2024-01-02 11:10:00,27.41,27.45,27.35,27.38,108310.0,25.8521,25.8898,25.7955,25.8238,108310.0
2024-01-02 11:15:00,27.37,27.43,27.36,27.38,72662.0,25.8144,25.871,25.8049,25.8238,72662.0
2024-01-02 11:20:00,27.38,27.39,27.36,27.39,54328.0,25.8238,25.8332,25.8049,25.8332,54328.0
2024-01-02 11:25:00,27.39,27.42,27.33,27.37,131620.0,25.8332,25.8615,25.7766,25.8144,131620.0
2024-01-02 11:30:00,27.37,27.37,27.3,27.3,122911.0,25.8144,25.8144,25.7483,25.7483,122911.0
2024-01-02 11:35:00,27.3,27.31,27.26,27.3,238829.0,25.7483,25.7578,25.7106,25.7483,238829.0
2024-01-02 11:40:00,27.3,27.32,27.29,27.32,116075.0,25.7483,25.7672,25.7389,25.7672,116075.0
2024-01-02 11:45:00,27.32,27.39,27.31,27.38,173395.0,25.7672,25.8332,25.7578,25.8238,173395.0
2024-01-02 11:50:00,27.39,27.5,27.38,27.47,155416.0,25.8332,25.937,25.8238,25.9087,155416.0
2024-01-02 11:55:00,27.46,27.49,27.46,27.48,74776.0,25.8993,25.9275,25.8993,25.9181,74776.0
2024-01-02 12:00:00,27.48,27.48,27.41,27.42,71510.0,25.9181,25.9181,25.8521,25.8615,71510.0
2024-01-02 12:05:00,27.42,27.42,27.38,27.39,51490.0,25.8615,25.8615,25.8238,25.8332,51490.0
2024-01-02 12:10:00,27.39,27.51,27.39,27.49,71465.0,25.8332,25.9464,25.8332,25.9275,71465.0
2024-01-02 12:15:00,27.5,27.5,27.44,27.47,65937.0,25.937,25.937,25.8804,25.9087,65937.0
2024-01-02 12:20:00,27.46,27.48,27.41,27.46,40215.0,25.8993,25.9181,25.8521,25.8993,40215.0
2024-01-02 12:25:00,27.45,27.45,27.4,27.43,38358.0,25.8898,25.8898,25.8427,25.871,38358.0
2024-01-02 12:30:00,27.43,27.47,27.4,27.43,124589.0,25.871,25.9087,25.8427,25.871,124589.0
2024-01-02 12:35:00,27.43,27.44,27.4,27.41,79293.0,25.871,25.8804,25.8427,25.8521,79293.0
2024-01-02 12:40:00,27.41,27.42,27.4,27.42,43479.0,25.8521,25.8615,25.8427,25.8615,43479.0
2024-01-02 12:45:00,27.42,27.42,27.38,27.39,43107.0,25.8615,25.8615,25.8238,25.8332,43107.0
2024-01-02 12:50:00,27.4,27.41,27.38,27.39,56082.0,25.8427,25.8521,25.8238,25.8332,56082.0
2024-01-02 12:55:00,27.39,27.4,27.36,27.39,55124.0,25.8332,25.8427,25.8049,25.8332,55124.0
2024-01-02 13:00:00,27.39,27.4,27.37,27.38,43690.0,25.8332,25.8427,25.8144,25.8238,43690.0
2024-01-02 13:05:00,27.38,27.4,27.34,27.36,77890.0,25.8238,25.8427,25.7861,25.8049,77890.0
2024-01-02 13:10:00,27.36,27.39,27.35,27.38,40111.0,25.8049,25.8332,25.7955,25.8238,40111.0
2024-01-02 13:15:00,27.37,27.39,27.35,27.39,44112.0,25.8144,25.8332,25.7955,25.8332,44112.0
2024-01-02 13:20:00,27.38,27.41,27.38,27.39,37332.0,25.8238,25.8521,25.8238,25.8332,37332.0
2024-01-02 13:25:00,27.39,27.4,27.37,27.37,53880.0,25.8332,25.8427,25.8144,25.8144,53880.0
2024-01-02 13:30:00,27.37,27.4,27.35,27.39,77011.0,25.8144,25.8427,25.7955,25.8332,77011.0
2024-01-02 13:35:00,27.39,27.43,27.39,27.4,44231.0,25.8332,25.871,25.8332,25.8427,44231.0
2024-01-02 13:40:00,27.41,27.43,27.39,27.43,43572.0,25.8521,25.871,25.8332,25.871,43572.0
2024-01-02 13:45:00,27.42,27.42,27.35,27.36,33843.0,25.8615,25.8615,25.7955,25.8049,33843.0
2024-01-02 13:50:00,27.35,27.36,27.33,27.34,86639.0,25.7955,25.8049,25.7766,25.7861,86639.0
2024-01-02 13:55:00,27.34,27.34,27.29,27.31,46281.0,25.7861,25.7861,25.7389,25.7578,46281.0
2024-01-02 14:00:00,27.31,27.31,27.25,27.26,113738.0,25.7578,25.7578,25.7012,25.7106,113738.0
2024-01-02 14:05:00,27.26,27.28,27.2,27.23,90407.0,25.7106,25.7295,25.654,25.6823,90407.0
2024-01-02 14:10:00,27.23,27.28,27.23,27.25,59759.0,25.6823,25.7295,25.6823,25.7012,59759.0
2024-01-02 14:15:00,27.24,27.25,27.2,27.2,83624.0,25.6918,25.7012,25.654,25.654,83624.0
2024-01-02 14:20:00,27.21,27.23,27.17,27.18,100825.0,25.6635,25.6823,25.6257,25.6352,100825.0
2024-01-02 14:25:00,27.17,27.21,27.17,27.2,65617.0,25.6257,25.6635,25.6257,25.654,65617.0
2024-01-02 14:30:00,27.19,27.2,27.11,27.14,105670.0,25.6446,25.654,25.5691,25.5974,105670.0
2024-01-02 14:35:00,27.14,27.18,27.12,27.13,73791.0,25.5974,25.6352,25.5786,25.588,73791.0
2024-01-02 14:40:00,27.13,27.18,27.11,27.18,103240.0,25.588,25.6352,25.5691,25.6352,103240.0
2024-01-02 14:45:00,27.18,27.21,27.17,27.18,46678.0,25.6352,25.6635,25.6257,25.6352,46678.0
2024-01-02 14:50:00,27.18,27.22,27.17,27.21,91749.0,25.6352,25.6729,25.6257,25.6635,91749.0
2024-01-02 14:55:00,27.21,27.22,27.19,27.21,56413.0,25.6635,25.6729,25.6446,25.6635,56413.0
2024-01-02 15:00:00,27.2,27.2,27.11,27.11,83711.0,25.654,25.654,25.5691,25.5691,83711.0
2024-01-02 15:05:00,27.12,27.21,27.11,27.21,157551.0,25.5786,25.6635,25.5691,25.6635,157551.0
2024-01-02 15:10:00,27.21,27.25,27.2,27.23,169647.0,25.6635,25.7012,25.654,25.6823,169647.0
2024-01-02 15:15:00,27.23,27.23,27.19,27.21,99328.0,25.6823,25.6823,25.6446,25.6635,99328.0
2024-01-02 15:20:00,27.2,27.22,27.19,27.2,75357.0,25.654,25.6729,25.6446,25.654,75357.0
2024-01-02 15:25:00,27.2,27.21,27.17,27.19,93359.0,25.654,25.6635,25.6257,25.6446,93359.0
2024-01-02 15:30:00,27.19,27.21,27.18,27.2,147608.0,25.6446,25.6635,25.6352,25.654,147608.0
2024-01-02 15:35:00,27.19,27.19,27.15,27.16,164118.0,25.6446,25.6446,25.6069,25.6163,164118.0
2024-01-02 15:40:00,27.16,27.17,27.14,27.16,163625.0,25.6163,25.6257,25.5974,25.6163,163625.0
2024-01-02 15:45:00,27.16,27.18,27.15,27.17,210222.0,25.6163,25.6352,25.6069,25.6257,210222.0
2024-01-02 15:50:00,27.17,27.2,27.16,27.16,390231.0,25.6257,25.654,25.6163,25.6163,390231.0
2024-01-02 15:55:00,27.17,27.22,27.16,27.21,716964.0,25.6257,25.6729,25.6163,25.6635,716964.0
2024-01-03 09:30:00,26.95,27.05,26.82,26.83,649059.0,25.4182,25.5126,25.2956,25.3051,649059.0
2024-01-03 09:35:00,26.84,27.2,26.82,27.14,230602.0,25.3145,25.654,25.2956,25.5974,230602.0
2024-01-03 09:40:00,27.14,27.14,27.03,27.07,76633.0,25.5974,25.5974,25.4937,25.5314,76633.0
2024-01-03 09:45:00,27.06,27.17,27.02,27.16,117734.0,25.522,25.6257,25.4843,25.6163,117734.0
2024-01-03 09:50:00,27.16,27.36,27.16,27.27,291728.0,25.6163,25.8049,25.6163,25.72,291728.0
2024-01-03 09:55:00,27.27,27.37,27.26,27.37,100711.0,25.72,25.8144,25.7106,25.8144,100711.0
2024-01-03 10:00:00,27.36,27.45,27.33,27.41,219782.0,25.8049,25.8898,25.7766,25.8521,219782.0
2024-01-03 10:05:00,27.43,27.46,27.31,27.31,176449.0,25.871,25.8993,25.7578,25.7578,176449.0
2024-01-03 10:10:00,27.31,27.33,27.19,27.2,145122.0,25.7578,25.7766,25.6446,25.654,145122.0
2024-01-03 10:15:00,27.19,27.23,27.13,27.17,111634.0,25.6446,25.6823,25.588,25.6257,111634.0
2024-01-03 10:20:00,27.17,27.19,27.09,27.19,106652.0,25.6257,25.6446,25.5503,25.6446,106652.0
2024-01-03 10:25:00,27.19,27.22,27.16,27.18,116618.0,25.6446,25.6729,25.6163,25.6352,116618.0
2024-01-03 10:30:00,27.18,27.2,27.14,27.18,119243.0,25.6352,25.654,25.5974,25.6352,119243.0
2024-01-03 10:35:00,27.18,27.23,27.09,27.1,86423.0,25.6352,25.6823,25.5503,25.5597,86423.0
2024-01-03 10:40:00,27.1,27.17,27.08,27.11,170619.0,25.5597,25.6257,25.5408,25.5691,170619.0
2024-01-03 10:45:00,27.1,27.12,27.02,27.12,193517.0,25.5597,25.5786,25.4843,25.5786,193517.0
2024-01-03 10:50:00,27.11,27.21,27.1,27.21,141457.0,25.5691,25.6635,25.5597,25.6635,141457.0
2024-01-03 10:55:00,27.2,27.31,27.19,27.29,91544.0,25.654,25.7578,25.6446,25.7389,91544.0
2024-01-03 11:00:00,27.29,27.37,27.29,27.34,126473.0,25.7389,25.8144,25.7389,25.7861,126473.0
2024-01-03 11:05:00,27.35,27.42,27.32,27.36,135116.0,25.7955,25.8615,25.7672,25.8049,135116.0
2024-01-03 11:10:00,27.36,27.38,27.33,27.37,98853.0,25.8049,25.8238,25.7766,25.8144,98853.0
2024-01-03 11:15:00,27.37,27.38,27.22,27.23,212800.0,25.8144,25.8238,25.6729,25.6823,212800.0
2024-01-03 11:20:00,27.23,27.25,27.19,27.23,271369.0,25.6823,25.7012,25.6446,25.6823,271369.0
2024-01-03 11:25:00,27.22,27.32,27.22,27.29,343369.0,25.6729,25.7672,25.6729,25.7389,343369.0
2024-01-03 11:30:00,27.29,27.3,27.23,27.25,148841.0,25.7389,25.7483,25.6823,25.7012,148841.0
2024-01-03 11:35:00,27.25,27.28,27.2,27.21,145538.0,25.7012,25.7295,25.654,25.6635,145538.0
2024-01-03 11:40:00,27.21,27.29,27.18,27.29,114558.0,25.6635,25.7389,25.6352,25.7389,114558.0
2024-01-03 11:45:00,27.28,27.38,27.28,27.36,69109.0,25.7295,25.8238,25.7295,25.8049,69109.0
2024-01-03 11:50:00,27.36,27.37,27.33,27.33,51565.0,25.8049,25.8144,25.7766,25.7766,51565.0
2024-01-03 11:55:00,27.34,27.34,27.29,27.33,59225.0,25.7861,25.7861,25.7389,25.7766,59225.0
2024-01-03 12:00:00,27.33,27.35,27.31,27.34,49099.0,25.7766,25.7955,25.7578,25.7861,49099.0
2024-01-03 12:05:00,27.34,27.37,27.32,27.37,68743.0,25.7861,25.8144,25.7672,25.8144,68743.0
2024-01-03 12:10:00,27.36,27.36,27.33,27.35,19939.0,25.8049,25.8049,25.7766,25.7955,19939.0
2024-01-03 12:15:00,27.34,27.35,27.32,27.33,29440.0,25.7861,25.7955,25.7672,25.7766,29440.0
2024-01-03 12:20:00,27.33,27.35,27.31,27.35,25665.0,25.7766,25.7955,25.7578,25.7955,25665.0
2024-01-03 12:25:00,27.34,27.38,27.34,27.37,30917.0,25.7861,25.8238,25.7861,25.8144,30917.0
2024-01-03 12:30:00,27.37,27.4,27.34,27.4,60498.0,25.8144,25.8427,25.7861,25.8427,60498.0
2024-01-03 12:35:00,27.39,27.42,27.38,27.41,31157.0,25.8332,25.8615,25.8238,25.8521,31157.0
2024-01-03 12:40:00,27.41,27.44,27.38,27.39,39695.0,25.8521,25.8804,25.8238,25.8332,39695.0
2024-01-03 12:45:00,27.39,27.41,27.36,27.39,185953.0,25.8332,25.8521,25.8049,25.8332,185953.0
2024-01-03 12:50:00,27.38,27.39,27.35,27.36,30480.0,25.8238,25.8332,25.7955,25.8049,30480.0
2024-01-03 12:55:00,27.35,27.43,27.35,27.42,87362.0,25.7955,25.871,25.7955,25.8615,87362.0
2024-01-03 13:00:00,27.42,27.46,27.38,27.39,103209.0,25.8615,25.8993,25.8238,25.8332,103209.0
2024-01-03 13:05:00,27.39,27.52,27.39,27.52,139234.0,25.8332,25.9558,25.8332,25.9558,139234.0
2024-01-03 13:10:00,27.52,27.53,27.48,27.49,92441.0,25.9558,25.9653,25.9181,25.9275,92441.0
2024-01-03 13:15:00,27.49,27.54,27.48,27.52,58529.0,25.9275,25.9747,25.9181,25.9558,58529.0
2024-01-03 13:20:00,27.52,27.52,27.49,27.5,29409.0,25.9558,25.9558,25.9275,25.937,29409.0
2024-01-03 13:25:00,27.5,27.5,27.47,27.48,19647.0,25.937,25.937,25.9087,25.9181,19647.0
2024-01-03 13:30:00,27.48,27.48,27.41,27.42,32644.0,25.9181,25.9181,25.8521,25.8615,32644.0
2024-01-03 13:35:00,27.42,27.45,27.41,27.43,18894.0,25.8615,25.8898,25.8521,25.871,18894.0
2024-01-03 13:40:00,27.43,27.43,27.4,27.42,17457.0,25.871,25.871,25.8427,25.8615,17457.0
2024-01-03 13:45:00,27.42,27.47,27.42,27.44,37480.0,25.8615,25.9087,25.8615,25.8804,37480.0
2024-01-03 13:50:00,27.44,27.46,27.43,27.45,20615.0,25.8804,25.8993,25.871,25.8898,20615.0
2024-01-03 13:55:00,27.44,27.45,27.41,27.42,28909.0,25.8804,25.8898,25.8521,25.8615,28909.0
2024-01-03 14:00:00,27.41,27.5,27.35,27.35,63563.0,25.8521,25.937,25.7955,25.7955,63563.0
2024-01-03 14:05:00,27.35,27.4,27.32,27.38,54163.0,25.7955,25.8427,25.7672,25.8238,54163.0
2024-01-03 14:10:00,27.38,27.4,27.35,27.37,37949.0,25.8238,25.8427,25.7955,25.8144,37949.0
2024-01-03 14:15:00,27.37,27.37,27.31,27.36,82941.0,25.8144,25.8144,25.7578,25.8049,82941.0
2024-01-03 14:20:00,27.36,27.36,27.34,27.36,17276.0,25.8049,25.8049,25.7861,25.8049,17276.0
2024-01-03 14:25:00,27.36,27.47,27.36,27.46,76597.0,25.8049,25.9087,25.8049,25.8993,76597.0
2024-01-03 14:30:00,27.46,27.48,27.39,27.43,49263.0,25.8993,25.9181,25.8332,25.871,49263.0
2024-01-03 14:35:00,27.43,27.44,27.38,27.4,42535.0,25.871,25.8804,25.8238,25.8427,42535.0
2024-01-03 14:40:00,27.4,27.49,27.38,27.49,55080.0,25.8427,25.9275,25.8238,25.9275,55080.0
2024-01-03 14:45:00,27.49,27.5,27.43,27.44,50730.0,25.9275,25.937,25.871,25.8804,50730.0
2024-01-03 14:50:00,27.44,27.44,27.4,27.43,35353.0,25.8804,25.8804,25.8427,25.871,35353.0
2024-01-03 14:55:00,27.44,27.45,27.42,27.44,23740.0,25.8804,25.8898,25.8615,25.8804,23740.0
2024-01-03 15:00:00,27.44,27.44,27.4,27.41,38106.0,25.8804,25.8804,25.8427,25.8521,38106.0
2024-01-03 15:05:00,27.42,27.43,27.39,27.39,29478.0,25.8615,25.871,25.8332,25.8332,29478.0
2024-01-03 15:10:00,27.39,27.4,27.36,27.39,54823.0,25.8332,25.8427,25.8049,25.8332,54823.0
2024-01-03 15:15:00,27.39,27.42,27.37,27.41,79164.0,25.8332,25.8615,25.8144,25.8521,79164.0
2024-01-03 15:20:00,27.41,27.43,27.38,27.38,62615.0,25.8521,25.871,25.8238,25.8238,62615.0
2024-01-03 15:25:00,27.39,27.39,27.35,27.38,77154.0,25.8332,25.8332,25.7955,25.8238,77154.0
2024-01-03 15:30:00,27.38,27.44,27.37,27.43,88428.0,25.8238,25.8804,25.8144,25.871,88428.0
2024-01-03 15:35:00,27.44,27.46,27.42,27.43,142986.0,25.8804,25.8993,25.8615,25.871,142986.0
2024-01-03 15:40:00,27.43,27.46,27.43,27.45,160372.0,25.871,25.8993,25.871,25.8898,160372.0
2024-01-03 15:45:00,27.45,27.5,27.44,27.5,122714.0,25.8898,25.937,25.8804,25.937,122714.0
2024-01-03 15:50:00,27.5,27.5,27.4,27.43,437844.0,25.937,25.937,25.8427,25.871,437844.0
2024-01-03 15:55:00,27.43,27.48,27.43,27.45,446867.0,25.871,25.9181,25.871,25.8898,446867.0
2024-01-04 09:30:00,27.31,27.31,27.06,27.14,241209.0,25.7578,25.7578,25.522,25.5974,241209.0
2024-01-04 09:35:00,27.14,27.32,27.09,27.31,163919.0,25.5974,25.7672,25.5503,25.7578,163919.0
2024-01-04 09:40:00,27.3,27.37,27.21,27.35,84694.0,25.7483,25.8144,25.6635,25.7955,84694.0
2024-01-04 09:45:00,27.36,27.37,27.18,27.19,94007.0,25.8049,25.8144,25.6352,25.6446,94007.0
2024-01-04 09:50:00,27.2,27.29,27.18,27.27,47356.0,25.654,25.7389,25.6352,25.72,47356.0
2024-01-04 09:55:00,27.27,27.35,27.27,27.32,110080.0,25.72,25.7955,25.72,25.7672,110080.0
2024-01-04 10:00:00,27.32,27.39,27.3,27.35,102815.0,25.7672,25.8332,25.7483,25.7955,102815.0
2024-01-04 10:05:00,27.36,27.41,27.3,27.41,108757.0,25.8049,25.8521,25.7483,25.8521,108757.0
2024-01-04 10:10:00,27.41,27.44,27.35,27.39,171528.0,25.8521,25.8804,25.7955,25.8332,171528.0
2024-01-04 10:15:00,27.39,27.47,27.35,27.42,80739.0,25.8332,25.9087,25.7955,25.8615,80739.0
2024-01-04 10:20:00,27.42,27.42,27.33,27.35,61075.0,25.8615,25.8615,25.7766,25.7955,61075.0
2024-01-04 10:25:00,27.35,27.41,27.33,27.38,84997.0,25.7955,25.8521,25.7766,25.8238,84997.0
2024-01-04 10:30:00,27.39,27.4,27.34,27.35,103936.0,25.8332,25.8427,25.7861,25.7955,103936.0
2024-01-04 10:35:00,27.35,27.36,27.29,27.32,74546.0,25.7955,25.8049,25.7389,25.7672,74546.0
2024-01-04 10:40:00,27.33,27.36,27.3,27.33,29613.0,25.7766,25.8049,25.7483,25.7766,29613.0
2024-01-04 10:45:00,27.34,27.37,27.3,27.35,43915.0,25.7861,25.8144,25.7483,25.7955,43915.0
2024-01-04 10:50:00,27.35,27.35,27.29,27.32,46711.0,25.7955,25.7955,25.7389,25.7672,46711.0
2024-01-04 10:55:00,27.31,27.32,27.29,27.3,35556.0,25.7578,25.7672,25.7389,25.7483,35556.0
2024-01-04 11:00:00,27.3,27.33,27.28,27.3,84384.0,25.7483,25.7766,25.7295,25.7483,84384.0
2024-01-04 11:05:00,27.3,27.37,27.29,27.36,89040.0,25.7483,25.8144,25.7389,25.8049,89040.0
2024-01-04 11:10:00,27.37,27.4,27.32,27.36,165553.0,25.8144,25.8427,25.7672,25.8049,165553.0
2024-01-04 11:15:00,27.36,27.4,27.34,27.37,60092.0,25.8049,25.8427,25.7861,25.8144,60092.0
2024-01-04 11:20:00,27.37,27.42,27.36,27.39,34225.0,25.8144,25.8615,25.8049,25.8332,34225.0
2024-01-04 11:25:00,27.4,27.44,27.37,27.38,84186.0,25.8427,25.8804,25.8144,25.8238,84186.0
2024-01-04 11:30:00,27.38,27.39,27.35,27.37,68399.0,25.8238,25.8332,25.7955,25.8144,68399.0
2024-01-04 11:35:00,27.38,27.4,27.34,27.36,68703.0,25.8238,25.8427,25.7861,25.8049,68703.0
2024-01-04 11:40:00,27.36,27.39,27.33,27.39,67580.0,25.8049,25.8332,25.7766,25.8332,67580.0
2024-01-04 11:45:00,27.39,27.42,27.35,27.38,68171.0,25.8332,25.8615,25.7955,25.8238,68171.0
2024-01-04 11:50:00,27.37,27.38,27.35,27.36,54205.0,25.8144,25.8238,25.7955,25.8049,54205.0
2024-01-04 11:55:00,27.36,27.36,27.33,27.34,53121.0,25.8049,25.8049,25.7766,25.7861,53121.0
2024-01-04 12:00:00,27.34,27.35,27.28,27.29,21844.0,25.7861,25.7955,25.7295,25.7389,21844.0
2024-01-04 12:05:00,27.29,27.3,27.27,27.28,48778.0,25.7389,25.7483,25.72,25.7295,48778.0
2024-01-04 12:10:00,27.28,27.39,27.27,27.38,135482.0,25.7295,25.8332,25.72,25.8238,135482.0
2024-01-04 12:15:00,27.38,27.4,27.37,27.38,56360.0,25.8238,25.8427,25.8144,25.8238,56360.0
2024-01-04 12:20:00,27.38,27.4,27.36,27.37,49671.0,25.8238,25.8427,25.8049,25.8144,49671.0
2024-01-04 12:25:00,27.37,27.38,27.33,27.34,26264.0,25.8144,25.8238,25.7766,25.7861,26264.0
2024-01-04 12:30:00,27.34,27.34,27.29,27.29,18777.0,25.7861,25.7861,25.7389,25.7389,18777.0
2024-01-04 12:35:00,27.28,27.31,27.27,27.29,73497.0,25.7295,25.7578,25.72,25.7389,73497.0
2024-01-04 12:40:00,27.29,27.29,27.25,27.27,42187.0,25.7389,25.7389,25.7012,25.72,42187.0
2024-01-04 12:45:00,27.28,27.28,27.24,27.25,47537.0,25.7295,25.7295,25.6918,25.7012,47537.0
2024-01-04 12:50:00,27.25,27.29,27.24,27.27,31620.0,25.7012,25.7389,25.6918,25.72,31620.0
2024-01-04 12:55:00,27.28,27.28,27.24,27.26,52991.0,25.7295,25.7295,25.6918,25.7106,52991.0
2024-01-04 13:00:00,27.26,27.26,27.24,27.26,17496.0,25.7106,25.7106,25.6918,25.7106,17496.0
2024-01-04 13:05:00,27.26,27.3,27.26,27.29,28228.0,25.7106,25.7483,25.7106,25.7389,28228.0
2024-01-04 13:10:00,27.29,27.3,27.26,27.27,18524.0,25.7389,25.7483,25.7106,25.72,18524.0
2024-01-04 13:15:00,27.27,27.27,27.24,27.25,51437.0,25.72,25.72,25.6918,25.7012,51437.0
2024-01-04 13:20:00,27.24,27.25,27.21,27.23,40130.0,25.6918,25.7012,25.6635,25.6823,40130.0
2024-01-04 13:25:00,27.24,27.25,27.23,27.24,5844.0,25.6918,25.7012,25.6823,25.6918,5844.0
2024-01-04 13:30:00,27.23,27.25,27.22,27.24,28715.0,25.6823,25.7012,25.6729,25.6918,28715.0
2024-01-04 13:35:00,27.23,27.24,27.2,27.21,28535.0,25.6823,25.6918,25.654,25.6635,28535.0
2024-01-04 13:40:00,27.21,27.24,27.21,27.23,19721.0,25.6635,25.6918,25.6635,25.6823,19721.0
2024-01-04 13:45:00,27.23,27.24,27.18,27.21,62636.0,25.6823,25.6918,25.6352,25.6635,62636.0
2024-01-04 13:50:00,27.21,27.23,27.2,27.2,19812.0,25.6635,25.6823,25.654,25.654,19812.0
2024-01-04 13:55:00,27.2,27.21,27.18,27.19,21945.0,25.654,25.6635,25.6352,25.6446,21945.0
2024-01-04 14:00:00,27.19,27.2,27.18,27.18,34201.0,25.6446,25.654,25.6352,25.6352,34201.0
2024-01-04 14:05:00,27.18,27.19,27.16,27.19,21865.0,25.6352,25.6446,25.6163,25.6446,21865.0
2024-01-04 14:10:00,27.19,27.22,27.15,27.21,56944.0,25.6446,25.6729,25.6069,25.6635,56944.0
2024-01-04 14:15:00,27.21,27.25,27.21,27.21,55565.0,25.6635,25.7012,25.6635,25.6635,55565.0
2024-01-04 14:20:00,27.21,27.27,27.21,27.27,72452.0,25.6635,25.72,25.6635,25.72,72452.0
2024-01-04 14:25:00,27.27,27.29,27.25,27.26,24633.0,25.72,25.7389,25.7012,25.7106,24633.0
2024-01-04 14:30:00,27.27,27.28,27.24,27.28,58247.0,25.72,25.7295,25.6918,25.7295,58247.0
2024-01-04 14:35:00,27.27,27.28,27.25,27.28,20107.0,25.72,25.7295,25.7012,25.7295,20107.0
2024-01-04 14:40:00,27.28,27.28,27.22,27.23,25437.0,25.7295,25.7295,25.6729,25.6823,25437.0
2024-01-04 14:45:00,27.22,27.28,27.21,27.28,60337.0,25.6729,25.7295,25.6635,25.7295,60337.0
2024-01-04 14:50:00,27.28,27.3,27.28,27.28,13918.0,25.7295,25.7483,25.7295,25.7295,13918.0
2024-01-04 14:55:00,27.29,27.3,27.27,27.28,12280.0,25.7389,25.7483,25.72,25.7295,12280.0
2024-01-04 15:00:00,27.28,27.31,27.27,27.3,109905.0,25.7295,25.7578,25.72,25.7483,109905.0
2024-01-04 15:05:00,27.31,27.33,27.31,27.33,26456.0,25.7578,25.7766,25.7578,25.7766,26456.0
2024-01-04 15:10:00,27.32,27.32,27.29,27.3,26777.0,25.7672,25.7672,25.7389,25.7483,26777.0
2024-01-04 15:15:00,27.3,27.31,27.28,27.3,47004.0,25.7483,25.7578,25.7295,25.7483,47004.0
2024-01-04 15:20:00,27.3,27.31,27.29,27.3,60072.0,25.7483,25.7578,25.7389,25.7483,60072.0
2024-01-04 15:25:00,27.3,27.31,27.28,27.3,93665.0,25.7483,25.7578,25.7295,25.7483,93665.0
2024-01-04 15:30:00,27.29,27.3,27.28,27.29,44456.0,25.7389,25.7483,25.7295,25.7389,44456.0
2024-01-04 15:35:00,27.29,27.3,27.25,27.26,64676.0,25.7389,25.7483,25.7012,25.7106,64676.0
2024-01-04 15:40:00,27.26,27.26,27.24,27.25,59768.0,25.7106,25.7106,25.6918,25.7012,59768.0
2024-01-04 15:45:00,27.24,27.25,27.22,27.23,101692.0,25.6918,25.7012,25.6729,25.6823,101692.0
2024-01-04 15:50:00,27.23,27.24,27.21,27.23,212855.0,25.6823,25.6918,25.6635,25.6823,212855.0
2024-01-04 15:55:00,27.22,27.23,27.13,27.18,871070.0,25.6729,25.6823,25.588,25.6352,871070.0
2024-01-05 09:30:00,27.02,27.05,26.73,26.84,402918.0,25.4843,25.5126,25.2107,25.3145,402918.0
2024-01-05 09:35:00,26.82,26.84,26.71,26.71,169159.0,25.2956,25.3145,25.1919,25.1919,169159.0
2024-01-05 09:40:00,26.71,26.77,26.61,26.63,254370.0,25.1919,25.2485,25.0976,25.1164,254370.0
2024-01-05 09:45:00,26.63,26.63,26.51,26.56,372524.0,25.1164,25.1164,25.0032,25.0504,372524.0
2024-01-05 09:50:00,26.55,26.61,26.51,26.61,219977.0,25.041,25.0976,25.0032,25.0976,219977.0
2024-01-05 09:55:00,26.61,26.65,26.58,26.6,171439.0,25.0976,25.1353,25.0693,25.0881,171439.0
2024-01-05 10:00:00,26.6,26.71,26.59,26.71,177846.0,25.0881,25.1919,25.0787,25.1919,177846.0
2024-01-05 10:05:00,26.71,26.85,26.71,26.82,212825.0,25.1919,25.3239,25.1919,25.2956,212825.0
2024-01-05 10:10:00,26.82,26.86,26.79,26.8,128850.0,25.2956,25.3334,25.2673,25.2768,128850.0
2024-01-05 10:15:00,26.79,26.81,26.69,26.74,234237.0,25.2673,25.2862,25.173,25.2202,234237.0
2024-01-05 10:20:00,26.73,26.82,26.7,26.78,113641.0,25.2107,25.2956,25.1824,25.2579,113641.0
2024-01-05 10:25:00,26.79,26.81,26.7,26.71,102686.0,25.2673,25.2862,25.1824,25.1919,102686.0
2024-01-05 10:30:00,26.71,26.76,26.69,26.76,59266.0,25.1919,25.239,25.173,25.239,59266.0
2024-01-05 10:35:00,26.76,26.78,26.72,26.74,159581.0,25.239,25.2579,25.2013,25.2202,159581.0
2024-01-05 10:40:00,26.73,26.75,26.71,26.72,84335.0,25.2107,25.2296,25.1919,25.2013,84335.0
2024-01-05 10:45:00,26.72,26.74,26.7,26.72,99288.0,25.2013,25.2202,25.1824,25.2013,99288.0
2024-01-05 10:50:00,26.72,26.86,26.71,26.84,156306.0,25.2013,25.3334,25.1919,25.3145,156306.0
2024-01-05 10:55:00,26.85,26.85,26.77,26.78,93143.0,25.3239,25.3239,25.2485,25.2579,93143.0
2024-01-05 11:00:00,26.78,26.84,26.78,26.8,89362.0,25.2579,25.3145,25.2579,25.2768,89362.0
2024-01-05 11:05:00,26.8,26.81,26.73,26.75,149953.0,25.2768,25.2862,25.2107,25.2296,149953.0
2024-01-05 11:10:00,26.75,26.77,26.7,26.77,110766.0,25.2296,25.2485,25.1824,25.2485,110766.0
2024-01-05 11:15:00,26.76,26.82,26.7,26.71,171092.0,25.239,25.2956,25.1824,25.1919,171092.0
2024-01-05 11:20:00,26.71,26.72,26.65,26.66,136097.0,25.1919,25.2013,25.1353,25.1447,136097.0
2024-01-05 11:25:00,26.67,26.68,26.63,26.66,105264.0,25.1542,25.1636,25.1164,25.1447,105264.0
2024-01-05 11:30:00,26.66,26.69,26.64,26.64,51111.0,25.1447,25.173,25.1259,25.1259,51111.0
2024-01-05 11:35:00,26.65,26.67,26.64,26.67,51535.0,25.1353,25.1542,25.1259,25.1542,51535.0
2024-01-05 11:40:00,26.66,26.68,26.63,26.64,48116.0,25.1447,25.1636,25.1164,25.1259,48116.0
2024-01-05 11:45:00,26.64,26.66,26.61,26.62,50499.0,25.1259,25.1447,25.0976,25.107,50499.0
2024-01-05 11:50:00,26.62,26.65,26.61,26.63,64456.0,25.107,25.1353,25.0976,25.1164,64456.0
2024-01-05 11:55:00,26.63,26.63,26.6,26.63,88090.0,25.1164,25.1164,25.0881,25.1164,88090.0
2024-01-05 12:00:00,26.63,26.68,26.61,26.68,72601.0,25.1164,25.1636,25.0976,25.1636,72601.0
2024-01-05 12:05:00,26.68,26.69,26.63,26.64,143186.0,25.1636,25.173,25.1164,25.1259,143186.0
2024-01-05 12:10:00,26.63,26.72,26.61,26.71,172266.0,25.1164,25.2013,25.0976,25.1919,172266.0
2024-01-05 12:15:00,26.71,26.72,26.65,26.65,43815.0,25.1919,25.2013,25.1353,25.1353,43815.0
2024-01-05 12:20:00,26.66,26.68,26.65,26.67,42674.0,25.1447,25.1636,25.1353,25.1542,42674.0
2024-01-05 12:25:00,26.67,26.69,26.61,26.61,73592.0,25.1542,25.173,25.0976,25.0976,73592.0
2024-01-05 12:30:00,26.62,26.63,26.56,26.57,97086.0,25.107,25.1164,25.0504,25.0598,97086.0
2024-01-05 12:35:00,26.57,26.6,26.55,26.57,79423.0,25.0598,25.0881,25.041,25.0598,79423.0
2024-01-05 12:40:00,26.57,26.58,26.53,26.53,166127.0,25.0598,25.0693,25.0221,25.0221,166127.0
2024-01-05 12:45:00,26.54,26.54,26.5,26.51,118503.0,25.0315,25.0315,24.9938,25.0032,118503.0
2024-01-05 12:50:00,26.51,26.55,26.49,26.55,210132.0,25.0032,25.041,24.9844,25.041,210132.0
2024-01-05 12:55:00,26.55,26.56,26.52,26.55,71318.0,25.041,25.0504,25.0127,25.041,71318.0
2024-01-05 13:00:00,26.55,26.55,26.51,26.52,74529.0,25.041,25.041,25.0032,25.0127,74529.0
2024-01-05 13:05:00,26.52,26.57,26.51,26.57,56364.0,25.0127,25.0598,25.0032,25.0598,56364.0
2024-01-05 13:10:00,26.57,26.58,26.51,26.53,45195.0,25.0598,25.0693,25.0032,25.0221,45195.0
2024-01-05 13:15:00,26.53,26.53,26.5,26.51,33306.0,25.0221,25.0221,24.9938,25.0032,33306.0
2024-01-05 13:20:00,26.51,26.55,26.5,26.55,37323.0,25.0032,25.041,24.9938,25.041,37323.0
2024-01-05 13:25:00,26.55,26.59,26.54,26.59,27637.0,25.041,25.0787,25.0315,25.0787,27637.0
2024-01-05 13:30:00,26.59,26.65,26.59,26.62,163624.0,25.0787,25.1353,25.0787,25.107,163624.0
2024-01-05 13:35:00,26.63,26.69,26.62,26.68,52379.0,25.1164,25.173,25.107,25.1636,52379.0
2024-01-05 13:40:00,26.68,26.71,26.64,26.64,87988.0,25.1636,25.1919,25.1259,25.1259,87988.0
2024-01-05 13:45:00,26.64,26.71,26.64,26.68,77365.0,25.1259,25.1919,25.1259,25.1636,77365.0
2024-01-05 13:50:00,26.68,26.71,26.67,26.7,60964.0,25.1636,25.1919,25.1542,25.1824,60964.0
2024-01-05 13:55:00,26.71,26.72,26.69,26.71,49763.0,25.1919,25.2013,25.173,25.1919,49763.0
2024-01-05 14:00:00,26.71,26.76,26.7,26.76,94210.0,25.1919,25.239,25.1824,25.239,94210.0
2024-01-05 14:05:00,26.76,26.76,26.73,26.75,52652.0,25.239,25.239,25.2107,25.2296,52652.0
2024-01-05 14:10:00,26.74,26.76,26.7,26.73,71614.0,25.2202,25.239,25.1824,25.2107,71614.0
2024-01-05 14:15:00,26.73,26.73,26.69,26.71,31088.0,25.2107,25.2107,25.173,25.1919,31088.0
2024-01-05 14:20:00,26.71,26.74,26.69,26.7,28444.0,25.1919,25.2202,25.173,25.1824,28444.0
2024-01-05 14:25:00,26.69,26.7,26.66,26.67,31255.0,25.173,25.1824,25.1447,25.1542,31255.0
2024-01-05 14:30:00,26.66,26.67,26.63,26.64,35865.0,25.1447,25.1542,25.1164,25.1259,35865.0
2024-01-05 14:35:00,26.64,26.67,26.62,26.63,34044.0,25.1259,25.1542,25.107,25.1164,34044.0
2024-01-05 14:40:00,26.63,26.64,26.61,26.63,60278.0,25.1164,25.1259,25.0976,25.1164,60278.0
2024-01-05 14:45:00,26.62,26.62,26.57,26.58,53534.0,25.107,25.107,25.0598,25.0693,53534.0
2024-01-05 14:50:00,26.57,26.59,26.55,26.58,73700.0,25.0598,25.0787,25.041,25.0693,73700.0
2024-01-05 14:55:00,26.58,26.58,26.55,26.56,55525.0,25.0693,25.0693,25.041,25.0504,55525.0
2024-01-05 15:00:00,26.56,26.57,26.53,26.56,112782.0,25.0504,25.0598,25.0221,25.0504,112782.0
2024-01-05 15:05:00,26.56,26.64,26.56,26.63,70389.0,25.0504,25.1259,25.0504,25.1164,70389.0
2024-01-05 15:10:00,26.62,26.68,26.62,26.67,128634.0,25.107,25.1636,25.107,25.1542,128634.0
2024-01-05 15:15:00,26.67,26.68,26.65,26.65,48373.0,25.1542,25.1636,25.1353,25.1353,48373.0
2024-01-05 15:20:00,26.66,26.67,26.65,26.67,69630.0,25.1447,25.1542,25.1353,25.1542,69630.0
2024-01-05 15:25:00,26.67,26.67,26.64,26.67,51302.0,25.1542,25.1542,25.1259,25.1542,51302.0
2024-01-05 15:30:00,26.67,26.7,26.65,26.69,164188.0,25.1542,25.1824,25.1353,25.173,164188.0
2024-01-05 15:35:00,26.69,26.71,26.66,26.67,122624.0,25.173,25.1919,25.1447,25.1542,122624.0
2024-01-05 15:40:00,26.67,26.7,26.66,26.7,109425.0,25.1542,25.1824,25.1447,25.1824,109425.0
2024-01-05 15:45:00,26.7,26.72,26.66,26.71,230704.0,25.1824,25.2013,25.1447,25.1919,230704.0
2024-01-05 15:50:00,26.71,26.77,26.68,26.77,429334.0,25.1919,25.2485,25.1636,25.2485,429334.0
2024-01-05 15:55:00,26.76,26.77,26.68,26.68,865472.0,25.239,25.2485,25.1636,25.1636,865472.0
2024-01-08 09:30:00,25.42,25.58,25.22,25.57,1201112.0,23.9752,24.1261,23.7866,24.1167,1201112.0
2024-01-08 09:35:00,25.57,25.58,25.39,25.53,480060.0,24.1167,24.1261,23.9469,24.0789,480060.0
2024-01-08 09:40:00,25.53,25.58,25.44,25.54,334755.0,24.0789,24.1261,23.9941,24.0884,334755.0
2024-01-08 09:45:00,25.54,25.62,25.42,25.55,347254.0,24.0884,24.1638,23.9752,24.0978,347254.0
2024-01-08 09:50:00,25.56,25.66,25.51,25.53,241051.0,24.1072,24.2016,24.0601,24.0789,241051.0
2024-01-08 09:55:00,25.53,25.59,25.47,25.57,152518.0,24.0789,24.1355,24.0224,24.1167,152518.0
2024-01-08 10:00:00,25.57,25.59,25.45,25.55,189555.0,24.1167,24.1355,24.0035,24.0978,189555.0
2024-01-08 10:05:00,25.56,25.64,25.5,25.58,143078.0,24.1072,24.1827,24.0507,24.1261,143078.0
2024-01-08 10:10:00,25.58,25.6,25.5,25.53,117466.0,24.1261,24.145,24.0507,24.0789,117466.0
2024-01-08 10:15:00,25.53,25.57,25.51,25.53,94858.0,24.0789,24.1167,24.0601,24.0789,94858.0
2024-01-08 10:20:00,25.52,25.54,25.46,25.49,158560.0,24.0695,24.0884,24.0129,24.0412,158560.0
2024-01-08 10:25:00,25.5,25.5,25.45,25.48,112437.0,24.0507,24.0507,24.0035,24.0318,112437.0
2024-01-08 10:30:00,25.48,25.57,25.47,25.56,149321.0,24.0318,24.1167,24.0224,24.1072,149321.0
2024-01-08 10:35:00,25.56,25.56,25.5,25.53,65138.0,24.1072,24.1072,24.0507,24.0789,65138.0
2024-01-08 10:40:00,25.52,25.56,25.49,25.54,87691.0,24.0695,24.1072,24.0412,24.0884,87691.0
2024-01-08 10:45:00,25.54,25.69,25.52,25.67,153948.0,24.0884,24.2299,24.0695,24.211,153948.0
2024-01-08 10:50:00,25.67,25.73,25.66,25.72,144707.0,24.211,24.2676,24.2016,24.2581,144707.0
2024-01-08 10:55:00,25.72,25.75,25.67,25.72,186320.0,24.2581,24.2864,24.211,24.2581,186320.0
2024-01-08 11:00:00,25.72,25.77,25.67,25.68,135642.0,24.2581,24.3053,24.211,24.2204,135642.0
2024-01-08 11:05:00,25.68,25.78,25.68,25.78,63574.0,24.2204,24.3147,24.2204,24.3147,63574.0
2024-01-08 11:10:00,25.77,25.88,25.74,25.88,128833.0,24.3053,24.4091,24.277,24.4091,128833.0
2024-01-08 11:15:00,25.88,25.88,25.81,25.86,171647.0,24.4091,24.4091,24.343,24.3902,171647.0
2024-01-08 11:20:00,25.86,25.87,25.81,25.86,94882.0,24.3902,24.3996,24.343,24.3902,94882.0
2024-01-08 11:25:00,25.86,25.93,25.85,25.93,134070.0,24.3902,24.4562,24.3808,24.4562,134070.0
2024-01-08 11:30:00,25.94,25.94,25.85,25.85,130504.0,24.4656,24.4656,24.3808,24.3808,130504.0
2024-01-08 11:35:00,25.86,25.86,25.8,25.81,164135.0,24.3902,24.3902,24.3336,24.343,164135.0
2024-01-08 11:40:00,25.82,25.91,25.81,25.89,104926.0,24.3525,24.4373,24.343,24.4185,104926.0
2024-01-08 11:45:00,25.89,25.94,25.88,25.94,81481.0,24.4185,24.4656,24.4091,24.4656,81481.0
2024-01-08 11:50:00,25.94,25.98,25.92,25.96,71735.0,24.4656,24.5034,24.4468,24.4845,71735.0
2024-01-08 11:55:00,25.97,25.98,25.94,25.96,82086.0,24.4939,24.5034,24.4656,24.4845,82086.0
2024-01-08 12:00:00,25.96,25.96,25.92,25.94,60878.0,24.4845,24.4845,24.4468,24.4656,60878.0
2024-01-08 12:05:00,25.94,25.96,25.91,25.95,67374.0,24.4656,24.4845,24.4373,24.4751,67374.0
2024-01-08 12:10:00,25.94,25.94,25.91,25.92,56800.0,24.4656,24.4656,24.4373,24.4468,56800.0
2024-01-08 12:15:00,25.92,25.95,25.91,25.92,44585.0,24.4468,24.4751,24.4373,24.4468,44585.0
2024-01-08 12:20:00,25.91,25.91,25.86,25.89,52564.0,24.4373,24.4373,24.3902,24.4185,52564.0
2024-01-08 12:25:00,25.89,25.92,25.88,25.91,18934.0,24.4185,24.4468,24.4091,24.4373,18934.0
2024-01-08 12:30:00,25.91,25.92,25.87,25.89,20331.0,24.4373,24.4468,24.3996,24.4185,20331.0
2024-01-08 12:35:00,25.89,25.91,25.88,25.91,25951.0,24.4185,24.4373,24.4091,24.4373,25951.0
2024-01-08 12:40:00,25.91,25.96,25.9,25.94,43283.0,24.4373,24.4845,24.4279,24.4656,43283.0
2024-01-08 12:45:00,25.95,25.95,25.9,25.92,30047.0,24.4751,24.4751,24.4279,24.4468,30047.0
2024-01-08 12:50:00,25.92,25.93,25.91,25.92,16909.0,24.4468,24.4562,24.4373,24.4468,16909.0
2024-01-08 12:55:00,25.93,25.95,25.91,25.95,61708.0,24.4562,24.4751,24.4373,24.4751,61708.0
2024-01-08 13:00:00,25.94,25.95,25.9,25.93,61460.0,24.4656,24.4751,24.4279,24.4562,61460.0
2024-01-08 13:05:00,25.93,25.94,25.91,25.92,35908.0,24.4562,24.4656,24.4373,24.4468,35908.0
2024-01-08 13:10:00,25.92,25.94,25.9,25.93,46189.0,24.4468,24.4656,24.4279,24.4562,46189.0
2024-01-08 13:15:00,25.93,25.97,25.92,25.96,22398.0,24.4562,24.4939,24.4468,24.4845,22398.0
2024-01-08 13:20:00,25.96,25.96,25.95,25.96,16611.0,24.4845,24.4845,24.4751,24.4845,16611.0
2024-01-08 13:25:00,25.95,25.95,25.91,25.92,36666.0,24.4751,24.4751,24.4373,24.4468,36666.0
2024-01-08 13:30:00,25.92,25.95,25.91,25.95,36227.0,24.4468,24.4751,24.4373,24.4751,36227.0
2024-01-08 13:35:00,25.95,25.95,25.92,25.92,21169.0,24.4751,24.4751,24.4468,24.4468,21169.0
2024-01-08 13:40:00,25.93,25.94,25.92,25.94,21041.0,24.4562,24.4656,24.4468,24.4656,21041.0
2024-01-08 13:45:00,25.94,25.99,25.93,25.97,33874.0,24.4656,24.5128,24.4562,24.4939,33874.0
2024-01-08 13:50:00,25.98,26.02,25.96,26.02,40433.0,24.5034,24.5411,24.4845,24.5411,40433.0
2024-01-08 13:55:00,26.02,26.04,26.01,26.02,41546.0,24.5411,24.56,24.5317,24.5411,41546.0
2024-01-08 14:00:00,26.01,26.02,25.99,26.0,31965.0,24.5317,24.5411,24.5128,24.5222,31965.0
2024-01-08 14:05:00,26.0,26.0,25.96,25.98,47657.0,24.5222,24.5222,24.4845,24.5034,47657.0
2024-01-08 14:10:00,25.98,26.0,25.96,25.96,87221.0,24.5034,24.5222,24.4845,24.4845,87221.0
2024-01-08 14:15:00,25.96,25.98,25.96,25.96,33202.0,24.4845,24.5034,24.4845,24.4845,33202.0
2024-01-08 14:20:00,25.96,25.97,25.95,25.95,19916.0,24.4845,24.4939,24.4751,24.4751,19916.0
2024-01-08 14:25:00,25.95,25.99,25.95,25.97,51670.0,24.4751,24.5128,24.4751,24.4939,51670.0
2024-01-08 14:30:00,25.98,25.99,25.96,25.98,41386.0,24.5034,24.5128,24.4845,24.5034,41386.0
2024-01-08 14:35:00,25.98,26.0,25.96,26.0,50217.0,24.5034,24.5222,24.4845,24.5222,50217.0
2024-01-08 14:40:00,25.99,26.0,25.98,25.99,23966.0,24.5128,24.5222,24.5034,24.5128,23966.0
2024-01-08 14:45:00,25.99,26.0,25.98,26.0,29902.0,24.5128,24.5222,24.5034,24.5222,29902.0
2024-01-08 14:50:00,26.0,26.03,25.98,26.02,49674.0,24.5222,24.5505,24.5034,24.5411,49674.0
2024-01-08 14:55:00,26.02,26.06,26.01,26.04,63844.0,24.5411,24.5788,24.5317,24.56,63844.0
2024-01-08 15:00:00,26.05,26.05,26.01,26.03,65653.0,24.5694,24.5694,24.5317,24.5505,65653.0
2024-01-08 15:05:00,26.03,26.03,25.99,26.0,43609.0,24.5505,24.5505,24.5128,24.5222,43609.0
2024-01-08 15:10:00,26.01,26.01,25.97,25.97,59824.0,24.5317,24.5317,24.4939,24.4939,59824.0
2024-01-08 15:15:00,25.96,26.0,25.96,26.0,70244.0,24.4845,24.5222,24.4845,24.5222,70244.0
2024-01-08 15:20:00,26.0,26.01,25.98,26.01,69469.0,24.5222,24.5317,24.5034,24.5317,69469.0
2024-01-08 15:25:00,26.0,26.01,25.98,25.99,66972.0,24.5222,24.5317,24.5034,24.5128,66972.0
2024-01-08 15:30:00,25.99,26.02,25.98,26.0,168184.0,24.5128,24.5411,24.5034,24.5222,168184.0
2024-01-08 15:35:00,25.99,26.01,25.98,26.01,148360.0,24.5128,24.5317,24.5034,24.5317,148360.0
2024-01-08 15:40:00,26.01,26.01,25.96,25.96,145065.0,24.5317,24.5317,24.4845,24.4845,145065.0
2024-01-08 15:45:00,25.96,25.97,25.94,25.96,194700.0,24.4845,24.4939,24.4656,24.4845,194700.0
2024-01-08 15:50:00,25.95,26.03,25.95,26.01,500086.0,24.4751,24.5505,24.4751,24.5317,500086.0
2024-01-08 15:55:00,26.0,26.01,25.96,25.96,716218.0,24.5222,24.5317,24.4845,24.4845,716218.0
2024-01-09 09:30:00,25.09,25.15,24.91,25.08,1123354.0,23.664,23.7205,23.4942,23.6545,1123354.0
2024-01-09 09:35:00,25.08,25.15,25.01,25.08,439746.0,23.6545,23.7205,23.5885,23.6545,439746.0
2024-01-09 09:40:00,25.09,25.13,25.04,25.11,328409.0,23.664,23.7017,23.6168,23.6828,328409.0
2024-01-09 09:45:00,25.11,25.19,25.03,25.18,329149.0,23.6828,23.7583,23.6074,23.7488,329149.0
2024-01-09 09:50:00,25.19,25.23,25.15,25.18,176398.0,23.7583,23.796,23.7205,23.7488,176398.0
2024-01-09 09:55:00,25.17,25.24,25.14,25.2,222167.0,23.7394,23.8054,23.7111,23.7677,222167.0
2024-01-09 10:00:00,25.2,25.23,25.12,25.21,122909.0,23.7677,23.796,23.6922,23.7771,122909.0
2024-01-09 10:05:00,25.21,25.29,25.17,25.29,151594.0,23.7771,23.8526,23.7394,23.8526,151594.0
2024-01-09 10:10:00,25.29,25.36,25.28,25.34,179773.0,23.8526,23.9186,23.8432,23.8997,179773.0
2024-01-09 10:15:00,25.35,25.37,25.31,25.36,138818.0,23.9092,23.928,23.8715,23.9186,138818.0
2024-01-09 10:20:00,25.36,25.38,25.29,25.3,102369.0,23.9186,23.9375,23.8526,23.862,102369.0
2024-01-09 10:25:00,25.3,25.38,25.29,25.32,115122.0,23.862,23.9375,23.8526,23.8809,115122.0
2024-01-09 10:30:00,25.32,25.45,25.32,25.42,117028.0,23.8809,24.0035,23.8809,23.9752,117028.0
2024-01-09 10:35:00,25.42,25.43,25.38,25.39,92131.0,23.9752,23.9846,23.9375,23.9469,92131.0
2024-01-09 10:40:00,25.39,25.41,25.37,25.38,80648.0,23.9469,23.9658,23.928,23.9375,80648.0
2024-01-09 10:45:00,25.38,25.43,25.37,25.42,112719.0,23.9375,23.9846,23.928,23.9752,112719.0
2024-01-09 10:50:00,25.42,25.47,25.41,25.42,102534.0,23.9752,24.0224,23.9658,23.9752,102534.0
2024-01-09 10:55:00,25.42,25.42,25.37,25.38,78697.0,23.9752,23.9752,23.928,23.9375,78697.0
2024-01-09 11:00:00,25.38,25.47,25.37,25.46,88358.0,23.9375,24.0224,23.928,24.0129,88358.0
2024-01-09 11:05:00,25.46,25.5,25.45,25.49,196935.0,24.0129,24.0507,24.0035,24.0412,196935.0
2024-01-09 11:10:00,25.49,25.53,25.45,25.48,96549.0,24.0412,24.0789,24.0035,24.0318,96549.0
2024-01-09 11:15:00,25.48,25.5,25.46,25.46,48141.0,24.0318,24.0507,24.0129,24.0129,48141.0
2024-01-09 11:20:00,25.46,25.5,25.45,25.47,60520.0,24.0129,24.0507,24.0035,24.0224,60520.0
2024-01-09 11:25:00,25.46,25.49,25.45,25.49,64584.0,24.0129,24.0412,24.0035,24.0412,64584.0
2024-01-09 11:30:00,25.48,25.5,25.46,25.49,131929.0,24.0318,24.0507,24.0129,24.0412,131929.0
2024-01-09 11:35:00,25.48,25.49,25.44,25.46,67429.0,24.0318,24.0412,23.9941,24.0129,67429.0
2024-01-09 11:40:00,25.45,25.45,25.42,25.43,41953.0,24.0035,24.0035,23.9752,23.9846,41953.0
2024-01-09 11:45:00,25.43,25.45,25.41,25.45,34548.0,23.9846,24.0035,23.9658,24.0035,34548.0
2024-01-09 11:50:00,25.45,25.47,25.43,25.45,45468.0,24.0035,24.0224,23.9846,24.0035,45468.0
2024-01-09 11:55:00,25.46,25.49,25.45,25.47,32649.0,24.0129,24.0412,24.0035,24.0224,32649.0
2024-01-09 12:00:00,25.48,25.48,25.41,25.44,88139.0,24.0318,24.0318,23.9658,23.9941,88139.0
2024-01-09 12:05:00,25.43,25.45,25.41,25.44,42330.0,23.9846,24.0035,23.9658,23.9941,42330.0
2024-01-09 12:10:00,25.44,25.45,25.39,25.42,67485.0,23.9941,24.0035,23.9469,23.9752,67485.0
2024-01-09 12:15:00,25.42,25.42,25.36,25.37,44786.0,23.9752,23.9752,23.9186,23.928,44786.0
2024-01-09 12:20:00,25.37,25.38,25.35,25.37,37270.0,23.928,23.9375,23.9092,23.928,37270.0
2024-01-09 12:25:00,25.37,25.39,25.35,25.36,35532.0,23.928,23.9469,23.9092,23.9186,35532.0
2024-01-09 12:30:00,25.36,25.37,25.33,25.34,48936.0,23.9186,23.928,23.8903,23.8997,48936.0
2024-01-09 12:35:00,25.33,25.36,25.32,25.36,38973.0,23.8903,23.9186,23.8809,23.9186,38973.0
2024-01-09 12:40:00,25.36,25.38,25.34,25.36,43491.0,23.9186,23.9375,23.8997,23.9186,43491.0
2024-01-09 12:45:00,25.35,25.35,25.31,25.32,39179.0,23.9092,23.9092,23.8715,23.8809,39179.0
2024-01-09 12:50:00,25.32,25.35,25.31,25.35,47356.0,23.8809,23.9092,23.8715,23.9092,47356.0
2024-01-09 12:55:00,25.34,25.34,25.31,25.32,44273.0,23.8997,23.8997,23.8715,23.8809,44273.0
2024-01-09 13:00:00,25.32,25.4,25.32,25.39,40467.0,23.8809,23.9563,23.8809,23.9469,40467.0
2024-01-09 13:05:00,25.4,25.4,25.34,25.36,57413.0,23.9563,23.9563,23.8997,23.9186,57413.0
2024-01-09 13:10:00,25.36,25.37,25.35,25.36,30769.0,23.9186,23.928,23.9092,23.9186,30769.0
2024-01-09 13:15:00,25.36,25.38,25.35,25.37,44108.0,23.9186,23.9375,23.9092,23.928,44108.0
2024-01-09 13:20:00,25.36,25.36,25.32,25.33,63517.0,23.9186,23.9186,23.8809,23.8903,63517.0
2024-01-09 13:25:00,25.33,25.34,25.3,25.33,54592.0,23.8903,23.8997,23.862,23.8903,54592.0
2024-01-09 13:30:00,25.34,25.36,25.3,25.34,65207.0,23.8997,23.9186,23.862,23.8997,65207.0
2024-01-09 13:35:00,25.35,25.37,25.34,25.35,24826.0,23.9092,23.928,23.8997,23.9092,24826.0
2024-01-09 13:40:00,25.35,25.36,25.33,25.34,46666.0,23.9092,23.9186,23.8903,23.8997,46666.0
2024-01-09 13:45:00,25.34,25.35,25.33,25.35,40509.0,23.8997,23.9092,23.8903,23.9092,40509.0
2024-01-09 13:50:00,25.34,25.35,25.32,25.32,86147.0,23.8997,23.9092,23.8809,23.8809,86147.0
2024-01-09 13:55:00,25.32,25.33,25.29,25.3,71141.0,23.8809,23.8903,23.8526,23.862,71141.0
2024-01-09 14:00:00,25.3,25.33,25.28,25.3,72111.0,23.862,23.8903,23.8432,23.862,72111.0
2024-01-09 14:05:00,25.3,25.33,25.29,25.33,37679.0,23.862,23.8903,23.8526,23.8903,37679.0
2024-01-09 14:10:00,25.33,25.34,25.3,25.32,69476.0,23.8903,23.8997,23.862,23.8809,69476.0
2024-01-09 14:15:00,25.31,25.32,25.29,25.3,61843.0,23.8715,23.8809,23.8526,23.862,61843.0
2024-01-09 14:20:00,25.3,25.32,25.28,25.32,64516.0,23.862,23.8809,23.8432,23.8809,64516.0
2024-01-09 14:25:00,25.32,25.32,25.28,25.29,58286.0,23.8809,23.8809,23.8432,23.8526,58286.0
2024-01-09 14:30:00,25.29,25.3,25.28,25.29,38905.0,23.8526,23.862,23.8432,23.8526,38905.0
2024-01-09 14:35:00,25.29,25.29,25.27,25.28,26990.0,23.8526,23.8526,23.8337,23.8432,26990.0
2024-01-09 14:40:00,25.28,25.3,25.25,25.26,86162.0,23.8432,23.862,23.8149,23.8243,86162.0
2024-01-09 14:45:00,25.26,25.27,25.25,25.26,27730.0,23.8243,23.8337,23.8149,23.8243,27730.0
2024-01-09 14:50:00,25.27,25.27,25.24,25.26,49200.0,23.8337,23.8337,23.8054,23.8243,49200.0
2024-01-09 14:55:00,25.26,25.26,25.23,25.24,32792.0,23.8243,23.8243,23.796,23.8054,32792.0
2024-01-09 15:00:00,25.24,25.24,25.22,25.24,52688.0,23.8054,23.8054,23.7866,23.8054,52688.0
2024-01-09 15:05:00,25.24,25.25,25.22,25.23,62842.0,23.8054,23.8149,23.7866,23.796,62842.0
2024-01-09 15:10:00,25.23,25.25,25.22,25.24,44018.0,23.796,23.8149,23.7866,23.8054,44018.0
2024-01-09 15:15:00,25.24,25.27,25.23,25.25,91327.0,23.8054,23.8337,23.796,23.8149,91327.0
2024-01-09 15:20:00,25.26,25.28,25.24,25.25,48036.0,23.8243,23.8432,23.8054,23.8149,48036.0
2024-01-09 15:25:00,25.25,25.26,25.23,25.25,59591.0,23.8149,23.8243,23.796,23.8149,59591.0
2024-01-09 15:30:00,25.26,25.27,25.23,25.23,98801.0,23.8243,23.8337,23.796,23.796,98801.0
2024-01-09 15:35:00,25.23,25.27,25.22,25.27,263319.0,23.796,23.8337,23.7866,23.8337,263319.0
2024-01-09 15:40:00,25.27,25.27,25.2,25.21,277937.0,23.8337,23.8337,23.7677,23.7771,277937.0
2024-01-09 15:45:00,25.21,25.23,25.18,25.22,245764.0,23.7771,23.796,23.7488,23.7866,245764.0
2024-01-09 15:50:00,25.22,25.29,25.21,25.28,373293.0,23.7866,23.8526,23.7771,23.8432,373293.0
2024-01-09 15:55:00,25.28,25.32,25.28,25.32,704111.0,23.8432,23.8809,23.8432,23.8809,704111.0
2024-01-10 09:30:00,25.3,25.3,25.18,25.21,201170.0,23.862,23.862,23.7488,23.7771,201170.0
2024-01-10 09:35:00,25.21,25.35,25.2,25.3,275051.0,23.7771,23.9092,23.7677,23.862,275051.0
2024-01-10 09:40:00,25.31,25.4,25.27,25.39,132493.0,23.8715,23.9563,23.8337,23.9469,132493.0
2024-01-10 09:45:00,25.4,25.41,25.31,25.41,133926.0,23.9563,23.9658,23.8715,23.9658,133926.0
2024-01-10 09:50:00,25.41,25.47,25.39,25.47,182136.0,23.9658,24.0224,23.9469,24.0224,182136.0
2024-01-10 09:55:00,25.46,25.46,25.35,25.38,99034.0,24.0129,24.0129,23.9092,23.9375,99034.0
2024-01-10 10:00:00,25.38,25.38,25.29,25.32,245464.0,23.9375,23.9375,23.8526,23.8809,245464.0
2024-01-10 10:05:00,25.32,25.35,25.27,25.27,106057.0,23.8809,23.9092,23.8337,23.8337,106057.0
2024-01-10 10:10:00,25.28,25.38,25.27,25.36,56917.0,23.8432,23.9375,23.8337,23.9186,56917.0
2024-01-10 10:15:00,25.35,25.4,25.34,25.4,77586.0,23.9092,23.9563,23.8997,23.9563,77586.0
2024-01-10 10:20:00,25.4,25.43,25.39,25.4,134196.0,23.9563,23.9846,23.9469,23.9563,134196.0
2024-01-10 10:25:00,25.39,25.41,25.35,25.4,65446.0,23.9469,23.9658,23.9092,23.9563,65446.0
2024-01-10 10:30:00,25.39,25.43,25.37,25.42,106894.0,23.9469,23.9846,23.928,23.9752,106894.0
2024-01-10 10:35:00,25.42,25.47,25.41,25.46,128229.0,23.9752,24.0224,23.9658,24.0129,128229.0
2024-01-10 10:40:00,25.46,25.47,25.41,25.42,84608.0,24.0129,24.0224,23.9658,23.9752,84608.0
2024-01-10 10:45:00,25.42,25.42,25.37,25.41,73087.0,23.9752,23.9752,23.928,23.9658,73087.0
2024-01-10 10:50:00,25.41,25.41,25.26,25.28,136769.0,23.9658,23.9658,23.8243,23.8432,136769.0
2024-01-10 10:55:00,25.28,25.36,25.27,25.35,87766.0,23.8432,23.9186,23.8337,23.9092,87766.0
2024-01-10 11:00:00,25.35,25.36,25.3,25.34,73962.0,23.9092,23.9186,23.862,23.8997,73962.0
2024-01-10 11:05:00,25.34,25.34,25.28,25.3,72987.0,23.8997,23.8997,23.8432,23.862,72987.0
2024-01-10 11:10:00,25.3,25.31,25.22,25.23,65047.0,23.862,23.8715,23.7866,23.796,65047.0
2024-01-10 11:15:00,25.24,25.25,25.21,25.23,84732.0,23.8054,23.8149,23.7771,23.796,84732.0
2024-01-10 11:20:00,25.24,25.24,25.2,25.22,49036.0,23.8054,23.8054,23.7677,23.7866,49036.0
2024-01-10 11:25:00,25.21,25.23,25.2,25.21,59604.0,23.7771,23.796,23.7677,23.7771,59604.0
2024-01-10 11:30:00,25.21,25.22,25.2,25.21,104966.0,23.7771,23.7866,23.7677,23.7771,104966.0
2024-01-10 11:35:00,25.21,25.22,25.16,25.2,88878.0,23.7771,23.7866,23.73,23.7677,88878.0
2024-01-10 11:40:00,25.2,25.25,25.2,25.23,51467.0,23.7677,23.8149,23.7677,23.796,51467.0
2024-01-10 11:45:00,25.24,25.25,25.2,25.2,51907.0,23.8054,23.8149,23.7677,23.7677,51907.0
2024-01-10 11:50:00,25.21,25.22,25.18,25.21,90856.0,23.7771,23.7866,23.7488,23.7771,90856.0
2024-01-10 11:55:00,25.21,25.23,25.18,25.21,53690.0,23.7771,23.796,23.7488,23.7771,53690.0
2024-01-10 12:00:00,25.21,25.22,25.19,25.2,45270.0,23.7771,23.7866,23.7583,23.7677,45270.0
2024-01-10 12:05:00,25.2,25.24,25.19,25.21,101634.0,23.7677,23.8054,23.7583,23.7771,101634.0
2024-01-10 12:10:00,25.21,25.22,25.19,25.2,44968.0,23.7771,23.7866,23.7583,23.7677,44968.0
2024-01-10 12:15:00,25.2,25.22,25.18,25.22,71946.0,23.7677,23.7866,23.7488,23.7866,71946.0
2024-01-10 12:20:00,25.21,25.22,25.18,25.18,32151.0,23.7771,23.7866,23.7488,23.7488,32151.0
2024-01-10 12:25:00,25.19,25.19,25.17,25.18,69687.0,23.7583,23.7583,23.7394,23.7488,69687.0
2024-01-10 12:30:00,25.18,25.2,25.18,25.2,60266.0,23.7488,23.7677,23.7488,23.7677,60266.0
2024-01-10 12:35:00,25.2,25.21,25.18,25.21,31446.0,23.7677,23.7771,23.7488,23.7771,31446.0
2024-01-10 12:40:00,25.21,25.23,25.2,25.23,36752.0,23.7771,23.796,23.7677,23.796,36752.0
2024-01-10 12:45:00,25.23,25.25,25.21,25.25,80640.0,23.796,23.8149,23.7771,23.8149,80640.0
2024-01-10 12:50:00,25.24,25.26,25.24,25.26,67116.0,23.8054,23.8243,23.8054,23.8243,67116.0
2024-01-10 12:55:00,25.26,25.29,25.25,25.27,63823.0,23.8243,23.8526,23.8149,23.8337,63823.0
2024-01-10 13:00:00,25.27,25.32,25.26,25.32,85564.0,23.8337,23.8809,23.8243,23.8809,85564.0
2024-01-10 13:05:00,25.31,25.32,25.25,25.26,26747.0,23.8715,23.8809,23.8149,23.8243,26747.0
2024-01-10 13:10:00,25.25,25.26,25.22,25.26,39923.0,23.8149,23.8243,23.7866,23.8243,39923.0
2024-01-10 13:15:00,25.26,25.27,25.24,25.26,24983.0,23.8243,23.8337,23.8054,23.8243,24983.0
2024-01-10 13:20:00,25.26,25.27,25.25,25.26,26808.0,23.8243,23.8337,23.8149,23.8243,26808.0
2024-01-10 13:25:00,25.26,25.28,25.25,25.27,84222.0,23.8243,23.8432,23.8149,23.8337,84222.0
2024-01-10 13:30:00,25.27,25.31,25.26,25.3,42201.0,23.8337,23.8715,23.8243,23.862,42201.0
2024-01-10 13:35:00,25.3,25.31,25.28,25.28,40673.0,23.862,23.8715,23.8432,23.8432,40673.0
2024-01-10 13:40:00,25.28,25.29,25.27,25.29,13406.0,23.8432,23.8526,23.8337,23.8526,13406.0
2024-01-10 13:45:00,25.29,25.33,25.27,25.29,48308.0,23.8526,23.8903,23.8337,23.8526,48308.0
2024-01-10 13:50:00,25.29,25.3,25.25,25.27,36340.0,23.8526,23.862,23.8149,23.8337,36340.0
2024-01-10 13:55:00,25.27,25.28,25.26,25.28,31551.0,23.8337,23.8432,23.8243,23.8432,31551.0
2024-01-10 14:00:00,25.28,25.29,25.27,25.28,45008.0,23.8432,23.8526,23.8337,23.8432,45008.0
2024-01-10 14:05:00,25.28,25.29,25.26,25.27,58185.0,23.8432,23.8526,23.8243,23.8337,58185.0
2024-01-10 14:10:00,25.27,25.31,25.26,25.3,39694.0,23.8337,23.8715,23.8243,23.862,39694.0
2024-01-10 14:15:00,25.3,25.33,25.29,25.33,83453.0,23.862,23.8903,23.8526,23.8903,83453.0
2024-01-10 14:20:00,25.32,25.35,25.3,25.34,75413.0,23.8809,23.9092,23.862,23.8997,75413.0
2024-01-10 14:25:00,25.34,25.36,25.32,25.33,40717.0,23.8997,23.9186,23.8809,23.8903,40717.0
2024-01-10 14:30:00,25.33,25.34,25.32,25.34,53200.0,23.8903,23.8997,23.8809,23.8997,53200.0
2024-01-10 14:35:00,25.33,25.34,25.3,25.31,108396.0,23.8903,23.8997,23.862,23.8715,108396.0
2024-01-10 14:40:00,25.32,25.33,25.31,25.32,29844.0,23.8809,23.8903,23.8715,23.8809,29844.0
2024-01-10 14:45:00,25.32,25.35,25.32,25.34,49635.0,23.8809,23.9092,23.8809,23.8997,49635.0
2024-01-10 14:50:00,25.34,25.35,25.34,25.35,29685.0,23.8997,23.9092,23.8997,23.9092,29685.0
2024-01-10 14:55:00,25.35,25.37,25.35,25.37,31444.0,23.9092,23.928,23.9092,23.928,31444.0
2024-01-10 15:00:00,25.37,25.39,25.36,25.39,65652.0,23.928,23.9469,23.9186,23.9469,65652.0
2024-01-10 15:05:00,25.39,25.4,25.36,25.37,35655.0,23.9469,23.9563,23.9186,23.928,35655.0
2024-01-10 15:10:00,25.37,25.37,25.32,25.33,66778.0,23.928,23.928,23.8809,23.8903,66778.0
2024-01-10 15:15:00,25.32,25.35,25.31,25.33,50610.0,23.8809,23.9092,23.8715,23.8903,50610.0
2024-01-10 15:20:00,25.33,25.33,25.25,25.26,60425.0,23.8903,23.8903,23.8149,23.8243,60425.0
2024-01-10 15:25:00,25.26,25.27,25.24,25.26,101320.0,23.8243,23.8337,23.8054,23.8243,101320.0
2024-01-10 15:30:00,25.25,25.27,25.25,25.26,81999.0,23.8149,23.8337,23.8149,23.8243,81999.0
2024-01-10 15:35:00,25.26,25.28,25.25,25.27,191121.0,23.8243,23.8432,23.8149,23.8337,191121.0
2024-01-10 15:40:00,25.26,25.27,25.22,25.24,166107.0,23.8243,23.8337,23.7866,23.8054,166107.0
2024-01-10 15:45:00,25.24,25.26,25.22,25.23,124175.0,23.8054,23.8243,23.7866,23.796,124175.0
2024-01-10 15:50:00,25.23,25.3,25.22,25.29,271734.0,23.796,23.862,23.7866,23.8526,271734.0
2024-01-10 15:55:00,25.29,25.29,25.24,25.27,424680.0,23.8526,23.8526,23.8054,23.8337,424680.0
2024-01-11 09:30:00,25.63,25.78,25.54,25.66,491089.0,24.1733,24.3147,24.0884,24.2016,491089.0
2024-01-11 09:35:00,25.66,25.72,25.5,25.6,233638.0,24.2016,24.2581,24.0507,24.145,233638.0
2024-01-11 09:40:00,25.6,25.61,25.48,25.54,264540.0,24.145,24.1544,24.0318,24.0884,264540.0
2024-01-11 09:45:00,25.55,25.63,25.49,25.6,293021.0,24.0978,24.1733,24.0412,24.145,293021.0
2024-01-11 09:50:00,25.61,25.63,25.46,25.53,199555.0,24.1544,24.1733,24.0129,24.0789,199555.0
2024-01-11 09:55:00,25.53,25.64,25.5,25.56,159552.0,24.0789,24.1827,24.0507,24.1072,159552.0
2024-01-11 10:00:00,25.56,25.57,25.39,25.4,141509.0,24.1072,24.1167,23.9469,23.9563,141509.0
2024-01-11 10:05:00,25.4,25.41,25.3,25.33,128306.0,23.9563,23.9658,23.862,23.8903,128306.0
2024-01-11 10:10:00,25.33,25.33,25.22,25.23,101197.0,23.8903,23.8903,23.7866,23.796,101197.0
2024-01-11 10:15:00,25.24,25.35,25.24,25.34,113362.0,23.8054,23.9092,23.8054,23.8997,113362.0
2024-01-11 10:20:00,25.34,25.42,25.34,25.38,107615.0,23.8997,23.9752,23.8997,23.9375,107615.0
2024-01-11 10:25:00,25.38,25.43,25.33,25.36,101666.0,23.9375,23.9846,23.8903,23.9186,101666.0
2024-01-11 10:30:00,25.36,25.44,25.3,25.3,123157.0,23.9186,23.9941,23.862,23.862,123157.0
2024-01-11 10:35:00,25.31,25.39,25.3,25.38,80698.0,23.8715,23.9469,23.862,23.9375,80698.0
2024-01-11 10:40:00,25.39,25.42,25.35,25.41,94535.0,23.9469,23.9752,23.9092,23.9658,94535.0
2024-01-11 10:45:00,25.4,25.43,25.35,25.37,102781.0,23.9563,23.9846,23.9092,23.928,102781.0
2024-01-11 10:50:00,25.38,25.39,25.26,25.27,447004.0,23.9375,23.9469,23.8243,23.8337,447004.0
2024-01-11 10:55:00,25.26,25.32,25.25,25.29,110210.0,23.8243,23.8809,23.8149,23.8526,110210.0
2024-01-11 11:00:00,25.3,25.32,25.21,25.24,120315.0,23.862,23.8809,23.7771,23.8054,120315.0
2024-01-11 11:05:00,25.24,25.27,25.23,25.26,56843.0,23.8054,23.8337,23.796,23.8243,56843.0
2024-01-11 11:10:00,25.26,25.26,25.19,25.21,113098.0,23.8243,23.8243,23.7583,23.7771,113098.0
2024-01-11 11:15:00,25.21,25.25,25.19,25.25,76976.0,23.7771,23.8149,23.7583,23.8149,76976.0
2024-01-11 11:20:00,25.25,25.25,25.21,25.24,48348.0,23.8149,23.8149,23.7771,23.8054,48348.0
2024-01-11 11:25:00,25.24,25.29,25.23,25.26,52308.0,23.8054,23.8526,23.796,23.8243,52308.0
2024-01-11 11:30:00,25.27,25.29,25.25,25.29,43983.0,23.8337,23.8526,23.8149,23.8526,43983.0
2024-01-11 11:35:00,25.29,25.29,25.24,25.25,55424.0,23.8526,23.8526,23.8054,23.8149,55424.0
2024-01-11 11:40:00,25.25,25.3,25.24,25.29,66124.0,23.8149,23.862,23.8054,23.8526,66124.0
2024-01-11 11:45:00,25.29,25.34,25.28,25.34,65614.0,23.8526,23.8997,23.8432,23.8997,65614.0
2024-01-11 11:50:00,25.35,25.35,25.31,25.34,41218.0,23.9092,23.9092,23.8715,23.8997,41218.0
2024-01-11 11:55:00,25.34,25.38,25.33,25.36,48735.0,23.8997,23.9375,23.8903,23.9186,48735.0
2024-01-11 12:00:00,25.35,25.42,25.34,25.41,57971.0,23.9092,23.9752,23.8997,23.9658,57971.0
2024-01-11 12:05:00,25.41,25.44,25.39,25.42,43653.0,23.9658,23.9941,23.9469,23.9752,43653.0
2024-01-11 12:10:00,25.42,25.46,25.42,25.45,26420.0,23.9752,24.0129,23.9752,24.0035,26420.0
2024-01-11 12:15:00,25.45,25.46,25.42,25.44,47832.0,24.0035,24.0129,23.9752,23.9941,47832.0
2024-01-11 12:20:00,25.44,25.47,25.43,25.44,25989.0,23.9941,24.0224,23.9846,23.9941,25989.0
2024-01-11 12:25:00,25.44,25.44,25.39,25.39,50663.0,23.9941,23.9941,23.9469,23.9469,50663.0
2024-01-11 12:30:00,25.39,25.41,25.38,25.4,23873.0,23.9469,23.9658,23.9375,23.9563,23873.0
2024-01-11 12:35:00,25.4,25.4,25.37,25.39,49286.0,23.9563,23.9563,23.928,23.9469,49286.0
2024-01-11 12:40:00,25.39,25.43,25.38,25.41,39283.0,23.9469,23.9846,23.9375,23.9658,39283.0
2024-01-11 12:45:00,25.43,25.43,25.41,25.43,31444.0,23.9846,23.9846,23.9658,23.9846,31444.0
2024-01-11 12:50:00,25.43,25.44,25.4,25.41,34831.0,23.9846,23.9941,23.9563,23.9658,34831.0
2024-01-11 12:55:00,25.41,25.42,25.39,25.42,21867.0,23.9658,23.9752,23.9469,23.9752,21867.0
2024-01-11 13:00:00,25.42,25.46,25.4,25.46,41893.0,23.9752,24.0129,23.9563,24.0129,41893.0
2024-01-11 13:05:00,25.46,25.47,25.44,25.47,34333.0,24.0129,24.0224,23.9941,24.0224,34333.0
2024-01-11 13:10:00,25.47,25.5,25.46,25.48,29385.0,24.0224,24.0507,24.0129,24.0318,29385.0
2024-01-11 13:15:00,25.48,25.49,25.46,25.47,33712.0,24.0318,24.0412,24.0129,24.0224,33712.0
2024-01-11 13:20:00,25.46,25.47,25.43,25.44,33908.0,24.0129,24.0224,23.9846,23.9941,33908.0
2024-01-11 13:25:00,25.45,25.45,25.41,25.42,41278.0,24.0035,24.0035,23.9658,23.9752,41278.0
2024-01-11 13:30:00,25.42,25.43,25.4,25.42,27192.0,23.9752,23.9846,23.9563,23.9752,27192.0
2024-01-11 13:35:00,25.42,25.43,25.39,25.41,18730.0,23.9752,23.9846,23.9469,23.9658,18730.0
2024-01-11 13:40:00,25.41,25.42,25.39,25.39,32099.0,23.9658,23.9752,23.9469,23.9469,32099.0
2024-01-11 13:45:00,25.39,25.41,25.38,25.39,42281.0,23.9469,23.9658,23.9375,23.9469,42281.0
2024-01-11 13:50:00,25.39,25.43,25.38,25.42,41783.0,23.9469,23.9846,23.9375,23.9752,41783.0
2024-01-11 13:55:00,25.41,25.47,25.41,25.47,34927.0,23.9658,24.0224,23.9658,24.0224,34927.0
2024-01-11 14:00:00,25.47,25.5,25.47,25.49,55201.0,24.0224,24.0507,24.0224,24.0412,55201.0
2024-01-11 14:05:00,25.49,25.49,25.43,25.44,43356.0,24.0412,24.0412,23.9846,23.9941,43356.0
2024-01-11 14:10:00,25.44,25.47,25.44,25.46,27650.0,23.9941,24.0224,23.9941,24.0129,27650.0
2024-01-11 14:15:00,25.46,25.48,25.44,25.46,35758.0,24.0129,24.0318,23.9941,24.0129,35758.0
2024-01-11 14:20:00,25.46,25.47,25.41,25.43,44645.0,24.0129,24.0224,23.9658,23.9846,44645.0
2024-01-11 14:25:00,25.43,25.46,25.41,25.46,56887.0,23.9846,24.0129,23.9658,24.0129,56887.0
2024-01-11 14:30:00,25.46,25.46,25.43,25.44,34233.0,24.0129,24.0129,23.9846,23.9941,34233.0
2024-01-11 14:35:00,25.44,25.45,25.42,25.43,13140.0,23.9941,24.0035,23.9752,23.9846,13140.0
2024-01-11 14:40:00,25.43,25.45,25.42,25.43,28855.0,23.9846,24.0035,23.9752,23.9846,28855.0
2024-01-11 14:45:00,25.43,25.45,25.42,25.45,65619.0,23.9846,24.0035,23.9752,24.0035,65619.0
2024-01-11 14:50:00,25.44,25.46,25.43,25.45,32242.0,23.9941,24.0129,23.9846,24.0035,32242.0
2024-01-11 14:55:00,25.45,25.47,25.44,25.46,27343.0,24.0035,24.0224,23.9941,24.0129,27343.0
2024-01-11 15:00:00,25.45,25.46,25.39,25.41,42555.0,24.0035,24.0129,23.9469,23.9658,42555.0
2024-01-11 15:05:00,25.41,25.42,25.37,25.37,85389.0,23.9658,23.9752,23.928,23.928,85389.0
2024-01-11 15:10:00,25.38,25.4,25.36,25.39,33600.0,23.9375,23.9563,23.9186,23.9469,33600.0
2024-01-11 15:15:00,25.38,25.39,25.34,25.36,55381.0,23.9375,23.9469,23.8997,23.9186,55381.0
2024-01-11 15:20:00,25.36,25.42,25.36,25.41,84298.0,23.9186,23.9752,23.9186,23.9658,84298.0
2024-01-11 15:25:00,25.41,25.42,25.39,25.4,53070.0,23.9658,23.9752,23.9469,23.9563,53070.0
2024-01-11 15:30:00,25.39,25.41,25.38,25.41,87607.0,23.9469,23.9658,23.9375,23.9658,87607.0
2024-01-11 15:35:00,25.4,25.41,25.39,25.39,67827.0,23.9563,23.9658,23.9469,23.9469,67827.0
2024-01-11 15:40:00,25.39,25.43,25.38,25.4,178800.0,23.9469,23.9846,23.9375,23.9563,178800.0
2024-01-11 15:45:00,25.41,25.43,25.38,25.42,113426.0,23.9658,23.9846,23.9375,23.9752,113426.0
2024-01-11 15:50:00,25.42,25.46,25.38,25.39,345229.0,23.9752,24.0129,23.9375,23.9469,345229.0
2024-01-11 15:55:00,25.39,25.41,25.38,25.39,327305.0,23.9469,23.9658,23.9375,23.9469,327305.0
2024-01-12 09:30:00,25.14,25.26,25.02,25.26,530967.0,23.7111,23.8243,23.5979,23.8243,530967.0
2024-01-12 09:35:00,25.26,25.38,25.24,25.25,248040.0,23.8243,23.9375,23.8054,23.8149,248040.0
2024-01-12 09:40:00,25.26,25.37,25.26,25.33,105846.0,23.8243,23.928,23.8243,23.8903,105846.0
2024-01-12 09:45:00,25.32,25.52,25.3,25.48,242095.0,23.8809,24.0695,23.862,24.0318,242095.0
2024-01-12 09:50:00,25.48,25.49,25.41,25.46,86141.0,24.0318,24.0412,23.9658,24.0129,86141.0
2024-01-12 09:55:00,25.46,25.56,25.4,25.47,170942.0,24.0129,24.1072,23.9563,24.0224,170942.0
2024-01-12 10:00:00,25.46,25.47,25.35,25.42,89441.0,24.0129,24.0224,23.9092,23.9752,89441.0
2024-01-12 10:05:00,25.41,25.42,25.36,25.37,98232.0,23.9658,23.9752,23.9186,23.928,98232.0
2024-01-12 10:10:00,25.37,25.41,25.33,25.38,113280.0,23.928,23.9658,23.8903,23.9375,113280.0
2024-01-12 10:15:00,25.38,25.41,25.24,25.27,109990.0,23.9375,23.9658,23.8054,23.8337,109990.0
2024-01-12 10:20:00,25.26,25.33,25.26,25.32,52848.0,23.8243,23.8903,23.8243,23.8809,52848.0
2024-01-12 10:25:00,25.33,25.34,25.26,25.28,89751.0,23.8903,23.8997,23.8243,23.8432,89751.0
2024-01-12 10:30:00,25.27,25.32,25.27,25.3,96507.0,23.8337,23.8809,23.8337,23.862,96507.0
2024-01-12 10:35:00,25.3,25.31,25.23,25.24,86064.0,23.862,23.8715,23.796,23.8054,86064.0
2024-01-12 10:40:00,25.24,25.25,25.15,25.22,170030.0,23.8054,23.8149,23.7205,23.7866,170030.0
2024-01-12 10:45:00,25.22,25.24,25.16,25.2,110065.0,23.7866,23.8054,23.73,23.7677,110065.0
2024-01-12 10:50:00,25.2,25.22,25.17,25.2,70083.0,23.7677,23.7866,23.7394,23.7677,70083.0
2024-01-12 10:55:00,25.2,25.21,25.14,25.18,232285.0,23.7677,23.7771,23.7111,23.7488,232285.0
2024-01-12 11:00:00,25.18,25.21,25.14,25.16,137815.0,23.7488,23.7771,23.7111,23.73,137815.0
2024-01-12 11:05:00,25.16,25.17,25.14,25.17,92803.0,23.73,23.7394,23.7111,23.7394,92803.0
2024-01-12 11:10:00,25.17,25.18,25.14,25.15,95555.0,23.7394,23.7488,23.7111,23.7205,95555.0
2024-01-12 11:15:00,25.16,25.19,25.15,25.17,82133.0,23.73,23.7583,23.7205,23.7394,82133.0
2024-01-12 11:20:00,25.17,25.17,25.1,25.14,148439.0,23.7394,23.7394,23.6734,23.7111,148439.0
2024-01-12 11:25:00,25.14,25.19,25.1,25.11,81880.0,23.7111,23.7583,23.6734,23.6828,81880.0
2024-01-12 11:30:00,25.11,25.12,25.07,25.07,112622.0,23.6828,23.6922,23.6451,23.6451,112622.0
2024-01-12 11:35:00,25.07,25.08,25.01,25.04,183244.0,23.6451,23.6545,23.5885,23.6168,183244.0
2024-01-12 11:40:00,25.04,25.04,25.01,25.02,213619.0,23.6168,23.6168,23.5885,23.5979,213619.0
2024-01-12 11:45:00,25.02,25.02,24.96,24.96,297439.0,23.5979,23.5979,23.5413,23.5413,297439.0
2024-01-12 11:50:00,24.97,24.98,24.94,24.97,120126.0,23.5508,23.5602,23.5225,23.5508,120126.0
2024-01-12 11:55:00,24.97,25.01,24.96,24.97,139253.0,23.5508,23.5885,23.5413,23.5508,139253.0
2024-01-12 12:00:00,24.97,24.99,24.95,24.98,64612.0,23.5508,23.5696,23.5319,23.5602,64612.0
2024-01-12 12:05:00,24.98,24.98,24.95,24.96,67331.0,23.5602,23.5602,23.5319,23.5413,67331.0
2024-01-12 12:10:00,24.97,24.99,24.96,24.98,41729.0,23.5508,23.5696,23.5413,23.5602,41729.0
2024-01-12 12:15:00,24.98,25.01,24.97,25.0,60437.0,23.5602,23.5885,23.5508,23.5791,60437.0
2024-01-12 12:20:00,25.0,25.02,24.93,24.94,152126.0,23.5791,23.5979,23.513,23.5225,152126.0
2024-01-12 12:25:00,24.95,24.95,24.88,24.89,130888.0,23.5319,23.5319,23.4659,23.4753,130888.0
2024-01-12 12:30:00,24.88,24.89,24.84,24.89,192361.0,23.4659,23.4753,23.4282,23.4753,192361.0
2024-01-12 12:35:00,24.89,24.89,24.84,24.85,106829.0,23.4753,23.4753,23.4282,23.4376,106829.0
2024-01-12 12:40:00,24.85,24.85,24.81,24.82,87304.0,23.4376,23.4376,23.3999,23.4093,87304.0
2024-01-12 12:45:00,24.82,24.82,24.77,24.78,293084.0,23.4093,23.4093,23.3621,23.3716,293084.0
2024-01-12 12:50:00,24.78,24.79,24.74,24.78,153241.0,23.3716,23.381,23.3338,23.3716,153241.0
2024-01-12 12:55:00,24.78,24.82,24.75,24.77,133728.0,23.3716,23.4093,23.3433,23.3621,133728.0
2024-01-12 13:00:00,24.77,24.8,24.76,24.8,76665.0,23.3621,23.3904,23.3527,23.3904,76665.0
2024-01-12 13:05:00,24.8,24.8,24.78,24.8,50908.0,23.3904,23.3904,23.3716,23.3904,50908.0
2024-01-12 13:10:00,24.8,24.82,24.78,24.8,94256.0,23.3904,23.4093,23.3716,23.3904,94256.0
2024-01-12 13:15:00,24.8,24.81,24.78,24.8,143738.0,23.3904,23.3999,23.3716,23.3904,143738.0
2024-01-12 13:20:00,24.79,24.86,24.79,24.84,105362.0,23.381,23.447,23.381,23.4282,105362.0
2024-01-12 13:25:00,24.84,24.85,24.82,24.83,34519.0,23.4282,23.4376,23.4093,23.4187,34519.0
2024-01-12 13:30:00,24.83,24.83,24.7,24.76,235346.0,23.4187,23.4187,23.2961,23.3527,235346.0
2024-01-12 13:35:00,24.76,24.77,24.73,24.76,60436.0,23.3527,23.3621,23.3244,23.3527,60436.0
2024-01-12 13:40:00,24.76,24.76,24.69,24.7,139315.0,23.3527,23.3527,23.2867,23.2961,139315.0
2024-01-12 13:45:00,24.69,24.74,24.69,24.73,85926.0,23.2867,23.3338,23.2867,23.3244,85926.0
2024-01-12 13:50:00,24.73,24.74,24.71,24.73,84601.0,23.3244,23.3338,23.3056,23.3244,84601.0
2024-01-12 13:55:00,24.73,24.77,24.73,24.74,79105.0,23.3244,23.3621,23.3244,23.3338,79105.0
2024-01-12 14:00:00,24.74,24.77,24.71,24.75,132515.0,23.3338,23.3621,23.3056,23.3433,132515.0
2024-01-12 14:05:00,24.76,24.79,24.75,24.79,38733.0,23.3527,23.381,23.3433,23.381,38733.0
2024-01-12 14:10:00,24.79,24.79,24.76,24.78,46440.0,23.381,23.381,23.3527,23.3716,46440.0
2024-01-12 14:15:00,24.78,24.78,24.74,24.74,95673.0,23.3716,23.3716,23.3338,23.3338,95673.0
2024-01-12 14:20:00,24.75,24.75,24.72,24.75,84240.0,23.3433,23.3433,23.315,23.3433,84240.0
2024-01-12 14:25:00,24.75,24.75,24.71,24.73,69271.0,23.3433,23.3433,23.3056,23.3244,69271.0
2024-01-12 14:30:00,24.73,24.73,24.67,24.7,105455.0,23.3244,23.3244,23.2678,23.2961,105455.0
2024-01-12 14:35:00,24.7,24.7,24.64,24.66,111430.0,23.2961,23.2961,23.2395,23.2584,111430.0
2024-01-12 14:40:00,24.67,24.7,24.65,24.7,87740.0,23.2678,23.2961,23.249,23.2961,87740.0
2024-01-12 14:45:00,24.7,24.75,24.68,24.75,64437.0,23.2961,23.3433,23.2773,23.3433,64437.0
2024-01-12 14:50:00,24.75,24.75,24.73,24.74,24800.0,23.3433,23.3433,23.3244,23.3338,24800.0
2024-01-12 14:55:00,24.73,24.77,24.71,24.76,72079.0,23.3244,23.3621,23.3056,23.3527,72079.0
2024-01-12 15:00:00,24.75,24.76,24.74,24.76,54429.0,23.3433,23.3527,23.3338,23.3527,54429.0
2024-01-12 15:05:00,24.76,24.78,24.75,24.77,58269.0,23.3527,23.3716,23.3433,23.3621,58269.0
2024-01-12 15:10:00,24.78,24.8,24.77,24.8,88139.0,23.3716,23.3904,23.3621,23.3904,88139.0
2024-01-12 15:15:00,24.8,24.8,24.76,24.78,98278.0,23.3904,23.3904,23.3527,23.3716,98278.0
2024-01-12 15:20:00,24.78,24.79,24.77,24.78,81661.0,23.3716,23.381,23.3621,23.3716,81661.0
2024-01-12 15:25:00,24.78,24.82,24.77,24.81,144715.0,23.3716,23.4093,23.3621,23.3999,144715.0
2024-01-12 15:30:00,24.81,24.82,24.8,24.82,142269.0,23.3999,23.4093,23.3904,23.4093,142269.0
2024-01-12 15:35:00,24.83,24.84,24.81,24.83,147709.0,23.4187,23.4282,23.3999,23.4187,147709.0
2024-01-12 15:40:00,24.83,24.83,24.79,24.82,182648.0,23.4187,23.4187,23.381,23.4093,182648.0
2024-01-12 15:45:00,24.82,24.83,24.78,24.8,207530.0,23.4093,23.4187,23.3716,23.3904,207530.0
2024-01-12 15:50:00,24.8,24.81,24.72,24.73,466686.0,23.3904,23.3999,23.315,23.3244,466686.0
2024-01-12 15:55:00,24.73,24.74,24.7,24.71,451531.0,23.3244,23.3338,23.2961,23.3056,451531.0
2024-01-16 09:30:00,24.0,24.06,23.84,23.91,864091.0,22.6359,22.6925,22.485,22.551,864091.0
2024-01-16 09:35:00,23.9,23.94,23.82,23.88,538277.0,22.5416,22.5793,22.4661,22.5227,538277.0
2024-01-16 09:40:00,23.88,23.91,23.76,23.8,533739.0,22.5227,22.551,22.4095,22.4473,533739.0
2024-01-16 09:45:00,23.8,23.85,23.71,23.82,384139.0,22.4473,22.4944,22.3624,22.4661,384139.0
2024-01-16 09:50:00,23.82,23.89,23.79,23.89,335846.0,22.4661,22.5322,22.4378,22.5322,335846.0
2024-01-16 09:55:00,23.88,23.92,23.84,23.92,320053.0,22.5227,22.5605,22.485,22.5605,320053.0
2024-01-16 10:00:00,23.92,23.95,23.84,23.85,243012.0,22.5605,22.5887,22.485,22.4944,243012.0
2024-01-16 10:05:00,23.85,23.92,23.82,23.88,273303.0,22.4944,22.5605,22.4661,22.5227,273303.0
2024-01-16 10:10:00,23.89,23.92,23.75,23.76,246080.0,22.5322,22.5605,22.4001,22.4095,246080.0
2024-01-16 10:15:00,23.75,23.83,23.75,23.83,205147.0,22.4001,22.4756,22.4001,22.4756,205147.0
2024-01-16 10:20:00,23.82,23.84,23.79,23.83,124991.0,22.4661,22.485,22.4378,22.4756,124991.0
2024-01-16 10:25:00,23.83,23.89,23.79,23.87,111746.0,22.4756,22.5322,22.4378,22.5133,111746.0
2024-01-16 10:30:00,23.87,23.87,23.8,23.84,99588.0,22.5133,22.5133,22.4473,22.485,99588.0
2024-01-16 10:35:00,23.84,23.85,23.78,23.82,91785.0,22.485,22.4944,22.4284,22.4661,91785.0
2024-01-16 10:40:00,23.81,23.86,23.8,23.82,248916.0,22.4567,22.5039,22.4473,22.4661,248916.0
2024-01-16 10:45:00,23.81,23.91,23.8,23.91,136279.0,22.4567,22.551,22.4473,22.551,136279.0
2024-01-16 10:50:00,23.91,23.91,23.83,23.84,67044.0,22.551,22.551,22.4756,22.485,67044.0
2024-01-16 10:55:00,23.84,23.86,23.79,23.8,103479.0,22.485,22.5039,22.4378,22.4473,103479.0
2024-01-16 11:00:00,23.8,23.82,23.7,23.76,227239.0,22.4473,22.4661,22.353,22.4095,227239.0
2024-01-16 11:05:00,23.76,23.78,23.69,23.71,179360.0,22.4095,22.4284,22.3435,22.3624,179360.0
2024-01-16 11:10:00,23.7,23.81,23.7,23.78,157130.0,22.353,22.4567,22.353,22.4284,157130.0
2024-01-16 11:15:00,23.78,23.84,23.76,23.8,121617.0,22.4284,22.485,22.4095,22.4473,121617.0
2024-01-16 11:20:00,23.8,23.81,23.74,23.78,103092.0,22.4473,22.4567,22.3907,22.4284,103092.0
2024-01-16 11:25:00,23.78,23.78,23.71,23.71,129824.0,22.4284,22.4284,22.3624,22.3624,129824.0
2024-01-16 11:30:00,23.71,23.76,23.71,23.76,155601.0,22.3624,22.4095,22.3624,22.4095,155601.0
2024-01-16 11:35:00,23.76,23.77,23.71,23.75,112129.0,22.4095,22.419,22.3624,22.4001,112129.0
2024-01-16 11:40:00,23.75,23.75,23.71,23.73,103900.0,22.4001,22.4001,22.3624,22.3813,103900.0
2024-01-16 11:45:00,23.72,23.73,23.7,23.71,103167.0,22.3718,22.3813,22.353,22.3624,103167.0
2024-01-16 11:50:00,23.71,23.77,23.7,23.72,83704.0,22.3624,22.419,22.353,22.3718,83704.0
2024-01-16 11:55:00,23.73,23.73,23.7,23.71,80496.0,22.3813,22.3813,22.353,22.3624,80496.0
2024-01-16 12:00:00,23.71,23.73,23.69,23.7,113762.0,22.3624,22.3813,22.3435,22.353,113762.0
2024-01-16 12:05:00,23.7,23.71,23.66,23.69,112948.0,22.353,22.3624,22.3152,22.3435,112948.0
2024-01-16 12:10:00,23.68,23.69,23.66,23.68,97500.0,22.3341,22.3435,22.3152,22.3341,97500.0
2024-01-16 12:15:00,23.67,23.71,23.66,23.66,61808.0,22.3247,22.3624,22.3152,22.3152,61808.0
2024-01-16 12:20:00,23.67,23.7,23.66,23.69,97326.0,22.3247,22.353,22.3152,22.3435,97326.0
2024-01-16 12:25:00,23.69,23.69,23.64,23.67,72144.0,22.3435,22.3435,22.2964,22.3247,72144.0
2024-01-16 12:30:00,23.67,23.67,23.61,23.63,267107.0,22.3247,22.3247,22.2681,22.2869,267107.0
2024-01-16 12:35:00,23.63,23.65,23.61,23.62,353561.0,22.2869,22.3058,22.2681,22.2775,353561.0
2024-01-16 12:40:00,23.62,23.64,23.6,23.6,113985.0,22.2775,22.2964,22.2586,22.2586,113985.0
2024-01-16 12:45:00,23.61,23.65,23.6,23.64,145343.0,22.2681,22.3058,22.2586,22.2964,145343.0
2024-01-16 12:50:00,23.64,23.7,23.64,23.65,391527.0,22.2964,22.353,22.2964,22.3058,391527.0
2024-01-16 12:55:00,23.66,23.7,23.66,23.66,72211.0,22.3152,22.353,22.3152,22.3152,72211.0
2024-01-16 13:00:00,23.67,23.72,23.66,23.71,99358.0,22.3247,22.3718,22.3152,22.3624,99358.0
2024-01-16 13:05:00,23.71,23.74,23.71,23.71,58120.0,22.3624,22.3907,22.3624,22.3624,58120.0
2024-01-16 13:10:00,23.71,23.74,23.7,23.73,22173.0,22.3624,22.3907,22.353,22.3813,22173.0
2024-01-16 13:15:00,23.74,23.76,23.72,23.73,85894.0,22.3907,22.4095,22.3718,22.3813,85894.0
2024-01-16 13:20:00,23.72,23.73,23.64,23.64,178346.0,22.3718,22.3813,22.2964,22.2964,178346.0
2024-01-16 13:25:00,23.65,23.66,23.61,23.63,122487.0,22.3058,22.3152,22.2681,22.2869,122487.0
2024-01-16 13:30:00,23.63,23.65,23.62,23.64,61514.0,22.2869,22.3058,22.2775,22.2964,61514.0
2024-01-16 13:35:00,23.64,23.65,23.59,23.61,212838.0,22.2964,22.3058,22.2492,22.2681,212838.0
2024-01-16 13:40:00,23.62,23.62,23.59,23.6,48493.0,22.2775,22.2775,22.2492,22.2586,48493.0
2024-01-16 13:45:00,23.6,23.64,23.6,23.64,51355.0,22.2586,22.2964,22.2586,22.2964,51355.0
2024-01-16 13:50:00,23.64,23.65,23.61,23.63,39288.0,22.2964,22.3058,22.2681,22.2869,39288.0
2024-01-16 13:55:00,23.63,23.68,23.63,23.66,176187.0,22.2869,22.3341,22.2869,22.3152,176187.0
2024-01-16 14:00:00,23.66,23.67,23.64,23.64,44006.0,22.3152,22.3247,22.2964,22.2964,44006.0
2024-01-16 14:05:00,23.64,23.66,23.61,23.62,82873.0,22.2964,22.3152,22.2681,22.2775,82873.0
2024-01-16 14:10:00,23.62,23.63,23.59,23.62,61485.0,22.2775,22.2869,22.2492,22.2775,61485.0
2024-01-16 14:15:00,23.62,23.64,23.6,23.61,61878.0,22.2775,22.2964,22.2586,22.2681,61878.0
2024-01-16 14:20:00,23.61,23.68,23.61,23.67,163218.0,22.2681,22.3341,22.2681,22.3247,163218.0
2024-01-16 14:25:00,23.67,23.68,23.63,23.64,164932.0,22.3247,22.3341,22.2869,22.2964,164932.0
2024-01-16 14:30:00,23.64,23.64,23.61,23.63,55529.0,22.2964,22.2964,22.2681,22.2869,55529.0
2024-01-16 14:35:00,23.63,23.63,23.6,23.61,46022.0,22.2869,22.2869,22.2586,22.2681,46022.0
2024-01-16 14:40:00,23.61,23.63,23.6,23.61,133628.0,22.2681,22.2869,22.2586,22.2681,133628.0
2024-01-16 14:45:00,23.61,23.62,23.6,23.62,48002.0,22.2681,22.2775,22.2586,22.2775,48002.0
2024-01-16 14:50:00,23.62,23.64,23.6,23.63,81644.0,22.2775,22.2964,22.2586,22.2869,81644.0
2024-01-16 14:55:00,23.63,23.64,23.6,23.61,68174.0,22.2869,22.2964,22.2586,22.2681,68174.0
2024-01-16 15:00:00,23.62,23.62,23.58,23.59,56334.0,22.2775,22.2775,22.2398,22.2492,56334.0
2024-01-16 15:05:00,23.59,23.59,23.57,23.58,68526.0,22.2492,22.2492,22.2303,22.2398,68526.0
2024-01-16 15:10:00,23.58,23.61,23.57,23.57,98158.0,22.2398,22.2681,22.2303,22.2303,98158.0
2024-01-16 15:15:00,23.58,23.59,23.56,23.57,134717.0,22.2398,22.2492,22.2209,22.2303,134717.0
2024-01-16 15:20:00,23.57,23.57,23.48,23.48,330324.0,22.2303,22.2303,22.1455,22.1455,330324.0
2024-01-16 15:25:00,23.48,23.53,23.48,23.49,243509.0,22.1455,22.1926,22.1455,22.1549,243509.0
2024-01-16 15:30:00,23.5,23.52,23.49,23.52,154446.0,22.1643,22.1832,22.1549,22.1832,154446.0
2024-01-16 15:35:00,23.52,23.54,23.5,23.54,156082.0,22.1832,22.2021,22.1643,22.2021,156082.0
2024-01-16 15:40:00,23.54,23.54,23.49,23.49,223988.0,22.2021,22.2021,22.1549,22.1549,223988.0
2024-01-16 15:45:00,23.5,23.54,23.46,23.53,450969.0,22.1643,22.2021,22.1266,22.1926,450969.0
2024-01-16 15:50:00,23.52,23.6,23.49,23.58,644445.0,22.1832,22.2586,22.1549,22.2398,644445.0
2024-01-16 15:55:00,23.58,23.61,23.54,23.59,1315610.0,22.2398,22.2681,22.2021,22.2492,1315610.0
2024-01-17 09:30:00,22.48,22.51,22.36,22.46,1214919.0,21.2023,21.2306,21.0891,21.1834,1214919.0
2024-01-17 09:35:00,22.47,22.48,22.37,22.41,921202.0,21.1929,21.2023,21.0986,21.1363,921202.0
2024-01-17 09:40:00,22.41,22.47,22.31,22.36,864295.0,21.1363,21.1929,21.042,21.0891,864295.0
2024-01-17 09:45:00,22.35,22.47,22.23,22.46,628459.0,21.0797,21.1929,20.9665,21.1834,628459.0
2024-01-17 09:50:00,22.46,22.48,22.32,22.42,446172.0,21.1834,21.2023,21.0514,21.1457,446172.0
2024-01-17 09:55:00,22.42,22.42,22.32,22.36,404396.0,21.1457,21.1457,21.0514,21.0891,404396.0
2024-01-17 10:00:00,22.36,22.42,22.3,22.37,538709.0,21.0891,21.1457,21.0325,21.0986,538709.0
2024-01-17 10:05:00,22.37,22.51,22.34,22.44,908726.0,21.0986,21.2306,21.0703,21.1646,908726.0
2024-01-17 10:10:00,22.44,22.5,22.43,22.48,353708.0,21.1646,21.2212,21.1551,21.2023,353708.0
2024-01-17 10:15:00,22.47,22.5,22.41,22.43,256097.0,21.1929,21.2212,21.1363,21.1551,256097.0
2024-01-17 10:20:00,22.42,22.5,22.38,22.48,297408.0,21.1457,21.2212,21.108,21.2023,297408.0
2024-01-17 10:25:00,22.47,22.5,22.45,22.46,167475.0,21.1929,21.2212,21.174,21.1834,167475.0
2024-01-17 10:30:00,22.46,22.49,22.4,22.41,217301.0,21.1834,21.2117,21.1268,21.1363,217301.0
2024-01-17 10:35:00,22.41,22.47,22.36,22.47,306215.0,21.1363,21.1929,21.0891,21.1929,306215.0
2024-01-17 10:40:00,22.46,22.51,22.44,22.46,287087.0,21.1834,21.2306,21.1646,21.1834,287087.0
2024-01-17 10:45:00,22.45,22.47,22.4,22.42,181335.0,21.174,21.1929,21.1268,21.1457,181335.0
2024-01-17 10:50:00,22.43,22.44,22.36,22.38,263802.0,21.1551,21.1646,21.0891,21.108,263802.0
2024-01-17 10:55:00,22.38,22.41,22.37,22.41,202051.0,21.108,21.1363,21.0986,21.1363,202051.0
2024-01-17 11:00:00,22.41,22.46,22.4,22.45,164163.0,21.1363,21.1834,21.1268,21.174,164163.0
2024-01-17 11:05:00,22.45,22.45,22.4,22.42,341446.0,21.174,21.174,21.1268,21.1457,341446.0
2024-01-17 11:10:00,22.42,22.48,22.41,22.46,312303.0,21.1457,21.2023,21.1363,21.1834,312303.0
2024-01-17 11:15:00,22.47,22.51,22.44,22.48,261914.0,21.1929,21.2306,21.1646,21.2023,261914.0
2024-01-17 11:20:00,22.48,22.5,22.45,22.48,177883.0,21.2023,21.2212,21.174,21.2023,177883.0
2024-01-17 11:25:00,22.48,22.56,22.38,22.39,552611.0,21.2023,21.2778,21.108,21.1174,552611.0
2024-01-17 11:30:00,22.39,22.39,22.31,22.38,319134.0,21.1174,21.1174,21.042,21.108,319134.0
2024-01-17 11:35:00,22.38,22.4,22.36,22.38,194547.0,21.108,21.1268,21.0891,21.108,194547.0
2024-01-17 11:40:00,22.38,22.38,22.33,22.38,267994.0,21.108,21.108,21.0608,21.108,267994.0
2024-01-17 11:45:00,22.38,22.4,22.35,22.39,168745.0,21.108,21.1268,21.0797,21.1174,168745.0
2024-01-17 11:50:00,22.39,22.48,22.39,22.45,162138.0,21.1174,21.2023,21.1174,21.174,162138.0
2024-01-17 11:55:00,22.45,22.48,22.43,22.48,117699.0,21.174,21.2023,21.1551,21.2023,117699.0
2024-01-17 12:00:00,22.48,22.48,22.41,22.44,121688.0,21.2023,21.2023,21.1363,21.1646,121688.0
2024-01-17 12:05:00,22.44,22.46,22.42,22.43,101462.0,21.1646,21.1834,21.1457,21.1551,101462.0
2024-01-17 12:10:00,22.43,22.43,22.38,22.39,100326.0,21.1551,21.1551,21.108,21.1174,100326.0
2024-01-17 12:15:00,22.39,22.41,22.38,22.39,159129.0,21.1174,21.1363,21.108,21.1174,159129.0
2024-01-17 12:20:00,22.39,22.39,22.36,22.37,106248.0,21.1174,21.1174,21.0891,21.0986,106248.0
2024-01-17 12:25:00,22.37,22.37,22.34,22.36,76105.0,21.0986,21.0986,21.0703,21.0891,76105.0
2024-01-17 12:30:00,22.35,22.36,22.32,22.33,148472.0,21.0797,21.0891,21.0514,21.0608,148472.0
2024-01-17 12:35:00,22.33,22.33,22.27,22.28,201218.0,21.0608,21.0608,21.0042,21.0137,201218.0
2024-01-17 12:40:00,22.28,22.3,22.26,22.26,132690.0,21.0137,21.0325,20.9948,20.9948,132690.0
2024-01-17 12:45:00,22.26,22.29,22.26,22.28,106478.0,20.9948,21.0231,20.9948,21.0137,106478.0
2024-01-17 12:50:00,22.29,22.29,22.22,22.22,208484.0,21.0231,21.0231,20.9571,20.9571,208484.0
2024-01-17 12:55:00,22.23,22.26,22.2,22.23,359242.0,20.9665,20.9948,20.9382,20.9665,359242.0
2024-01-17 13:00:00,22.22,22.31,22.22,22.3,181612.0,20.9571,21.042,20.9571,21.0325,181612.0
2024-01-17 13:05:00,22.3,22.34,22.3,22.33,106991.0,21.0325,21.0703,21.0325,21.0608,106991.0
2024-01-17 13:10:00,22.33,22.36,22.3,22.33,113586.0,21.0608,21.0891,21.0325,21.0608,113586.0
2024-01-17 13:15:00,22.33,22.35,22.31,22.34,85589.0,21.0608,21.0797,21.042,21.0703,85589.0
2024-01-17 13:20:00,22.33,22.34,22.29,22.33,89646.0,21.0608,21.0703,21.0231,21.0608,89646.0
2024-01-17 13:25:00,22.33,22.35,22.32,22.35,65820.0,21.0608,21.0797,21.0514,21.0797,65820.0
2024-01-17 13:30:00,22.35,22.38,22.33,22.36,76848.0,21.0797,21.108,21.0608,21.0891,76848.0
2024-01-17 13:35:00,22.37,22.37,22.32,22.37,82636.0,21.0986,21.0986,21.0514,21.0986,82636.0
2024-01-17 13:40:00,22.36,22.37,22.32,22.37,98810.0,21.0891,21.0986,21.0514,21.0986,98810.0
2024-01-17 13:45:00,22.38,22.41,22.34,22.41,74453.0,21.108,21.1363,21.0703,21.1363,74453.0
2024-01-17 13:50:00,22.4,22.44,22.4,22.42,75037.0,21.1268,21.1646,21.1268,21.1457,75037.0
2024-01-17 13:55:00,22.42,22.43,22.37,22.41,123184.0,21.1457,21.1551,21.0986,21.1363,123184.0
2024-01-17 14:00:00,22.41,22.43,22.4,22.43,122156.0,21.1363,21.1551,21.1268,21.1551,122156.0
2024-01-17 14:05:00,22.44,22.46,22.42,22.46,96542.0,21.1646,21.1834,21.1457,21.1834,96542.0
2024-01-17 14:10:00,22.46,22.47,22.44,22.46,81811.0,21.1834,21.1929,21.1646,21.1834,81811.0
2024-01-17 14:15:00,22.46,22.51,22.46,22.48,164563.0,21.1834,21.2306,21.1834,21.2023,164563.0
2024-01-17 14:20:00,22.49,22.52,22.48,22.52,77028.0,21.2117,21.24,21.2023,21.24,77028.0
2024-01-17 14:25:00,22.52,22.52,22.49,22.5,63781.0,21.24,21.24,21.2117,21.2212,63781.0
2024-01-17 14:30:00,22.49,22.53,22.49,22.53,190162.0,21.2117,21.2495,21.2117,21.2495,190162.0
2024-01-17 14:35:00,22.54,22.54,22.42,22.43,351495.0,21.2589,21.2589,21.1457,21.1551,351495.0
2024-01-17 14:40:00,22.43,22.5,22.43,22.48,92312.0,21.1551,21.2212,21.1551,21.2023,92312.0
2024-01-17 14:45:00,22.48,22.48,22.46,22.48,53584.0,21.2023,21.2023,21.1834,21.2023,53584.0
2024-01-17 14:50:00,22.48,22.48,22.46,22.47,49438.0,21.2023,21.2023,21.1834,21.1929,49438.0
2024-01-17 14:55:00,22.46,22.47,22.45,22.46,59229.0,21.1834,21.1929,21.174,21.1834,59229.0
2024-01-17 15:00:00,22.46,22.46,22.4,22.43,164229.0,21.1834,21.1834,21.1268,21.1551,164229.0
2024-01-17 15:05:00,22.43,22.46,22.42,22.45,36113.0,21.1551,21.1834,21.1457,21.174,36113.0
2024-01-17 15:10:00,22.46,22.46,22.44,22.46,101250.0,21.1834,21.1834,21.1646,21.1834,101250.0
2024-01-17 15:15:00,22.46,22.52,22.45,22.51,273644.0,21.1834,21.24,21.174,21.2306,273644.0
2024-01-17 15:20:00,22.51,22.51,22.48,22.51,180797.0,21.2306,21.2306,21.2023,21.2306,180797.0
2024-01-17 15:25:00,22.51,22.56,22.48,22.55,473850.0,21.2306,21.2778,21.2023,21.2683,473850.0
2024-01-17 15:30:00,22.55,22.56,22.48,22.48,244860.0,21.2683,21.2778,21.2023,21.2023,244860.0
2024-01-17 15:35:00,22.49,22.51,22.46,22.51,142331.0,21.2117,21.2306,21.1834,21.2306,142331.0
2024-01-17 15:40:00,22.51,22.51,22.41,22.44,474065.0,21.2306,21.2306,21.1363,21.1646,474065.0
2024-01-17 15:45:00,22.43,22.45,22.4,22.42,379043.0,21.1551,21.174,21.1268,21.1457,379043.0
2024-01-17 15:50:00,22.42,22.46,22.41,22.42,771921.0,21.1457,21.1834,21.1363,21.1457,771921.0
2024-01-17 15:55:00,22.42,22.44,22.39,22.42,1449505.0,21.1457,21.1646,21.1174,21.1457,1449505.0
2024-01-18 09:30:00,22.37,22.37,22.21,22.23,550853.0,21.0986,21.0986,20.9476,20.9665,550853.0
2024-01-18 09:35:00,22.23,22.26,22.08,22.08,406399.0,20.9665,20.9948,20.825,20.825,406399.0
2024-01-18 09:40:00,22.09,22.1,21.93,21.96,466666.0,20.8345,20.8439,20.6836,20.7119,466666.0
2024-01-18 09:45:00,21.96,22.03,21.89,21.95,320711.0,20.7119,20.7779,20.6458,20.7024,320711.0
2024-01-18 09:50:00,21.94,22.01,21.92,21.98,227422.0,20.693,20.759,20.6741,20.7307,227422.0
2024-01-18 09:55:00,21.98,22.03,21.95,21.98,230749.0,20.7307,20.7779,20.7024,20.7307,230749.0
2024-01-18 10:00:00,21.97,22.03,21.94,21.96,236339.0,20.7213,20.7779,20.693,20.7119,236339.0
2024-01-18 10:05:00,21.96,22.09,21.95,22.04,215079.0,20.7119,20.8345,20.7024,20.7873,215079.0
2024-01-18 10:10:00,22.04,22.09,22.02,22.07,153133.0,20.7873,20.8345,20.7684,20.8156,153133.0
2024-01-18 10:15:00,22.07,22.1,22.0,22.01,157578.0,20.8156,20.8439,20.7496,20.759,157578.0
2024-01-18 10:20:00,22.01,22.08,22.0,22.04,182420.0,20.759,20.825,20.7496,20.7873,182420.0
2024-01-18 10:25:00,22.04,22.09,22.03,22.04,209097.0,20.7873,20.8345,20.7779,20.7873,209097.0
2024-01-18 10:30:00,22.04,22.1,22.04,22.05,168453.0,20.7873,20.8439,20.7873,20.7967,168453.0
2024-01-18 10:35:00,22.06,22.09,22.04,22.06,123597.0,20.8062,20.8345,20.7873,20.8062,123597.0
2024-01-18 10:40:00,22.05,22.11,22.05,22.1,356737.0,20.7967,20.8533,20.7967,20.8439,356737.0
2024-01-18 10:45:00,22.1,22.11,21.91,21.93,459817.0,20.8439,20.8533,20.6647,20.6836,459817.0
2024-01-18 10:50:00,21.93,22.02,21.93,22.01,380811.0,20.6836,20.7684,20.6836,20.759,380811.0
2024-01-18 10:55:00,22.0,22.02,21.95,21.99,332549.0,20.7496,20.7684,20.7024,20.7402,332549.0
2024-01-18 11:00:00,21.99,22.01,21.94,21.95,220245.0,20.7402,20.759,20.693,20.7024,220245.0
2024-01-18 11:05:00,21.95,21.98,21.93,21.95,124142.0,20.7024,20.7307,20.6836,20.7024,124142.0
2024-01-18 11:10:00,21.95,21.99,21.95,21.96,72776.0,20.7024,20.7402,20.7024,20.7119,72776.0
2024-01-18 11:15:00,21.95,22.02,21.95,22.01,156591.0,20.7024,20.7684,20.7024,20.759,156591.0
2024-01-18 11:20:00,22.0,22.02,21.98,22.02,153369.0,20.7496,20.7684,20.7307,20.7684,153369.0
2024-01-18 11:25:00,22.02,22.04,22.0,22.01,157677.0,20.7684,20.7873,20.7496,20.759,157677.0
2024-01-18 11:30:00,22.01,22.06,22.0,22.04,104796.0,20.759,20.8062,20.7496,20.7873,104796.0
2024-01-18 11:35:00,22.03,22.06,22.01,22.05,127057.0,20.7779,20.8062,20.759,20.7967,127057.0
2024-01-18 11:40:00,22.05,22.06,22.0,22.0,99555.0,20.7967,20.8062,20.7496,20.7496,99555.0
2024-01-18 11:45:00,22.01,22.02,21.95,21.95,143477.0,20.759,20.7684,20.7024,20.7024,143477.0
2024-01-18 11:50:00,21.96,21.99,21.95,21.96,138421.0,20.7119,20.7402,20.7024,20.7119,138421.0
2024-01-18 11:55:00,21.96,21.99,21.95,21.96,119099.0,20.7119,20.7402,20.7024,20.7119,119099.0
2024-01-18 12:00:00,21.96,21.97,21.91,21.95,226567.0,20.7119,20.7213,20.6647,20.7024,226567.0
2024-01-18 12:05:00,21.94,21.95,21.91,21.94,72323.0,20.693,20.7024,20.6647,20.693,72323.0
2024-01-18 12:10:00,21.93,21.95,21.9,21.91,207616.0,20.6836,20.7024,20.6553,20.6647,207616.0
2024-01-18 12:15:00,21.91,21.95,21.91,21.95,72507.0,20.6647,20.7024,20.6647,20.7024,72507.0
2024-01-18 12:20:00,21.95,21.98,21.93,21.97,55248.0,20.7024,20.7307,20.6836,20.7213,55248.0
2024-01-18 12:25:00,21.97,21.99,21.95,21.98,92018.0,20.7213,20.7402,20.7024,20.7307,92018.0
2024-01-18 12:30:00,21.99,22.01,21.96,22.0,117018.0,20.7402,20.759,20.7119,20.7496,117018.0
2024-01-18 12:35:00,21.99,22.0,21.97,22.0,67601.0,20.7402,20.7496,20.7213,20.7496,67601.0
2024-01-18 12:40:00,21.99,22.0,21.97,21.98,54363.0,20.7402,20.7496,20.7213,20.7307,54363.0
2024-01-18 12:45:00,21.98,22.01,21.97,21.98,110556.0,20.7307,20.759,20.7213,20.7307,110556.0
2024-01-18 12:50:00,21.99,21.99,21.93,21.94,113296.0,20.7402,20.7402,20.6836,20.693,113296.0
2024-01-18 12:55:00,21.95,22.0,21.94,21.98,78835.0,20.7024,20.7496,20.693,20.7307,78835.0
2024-01-18 13:00:00,21.99,21.99,21.94,21.94,105953.0,20.7402,20.7402,20.693,20.693,105953.0
2024-01-18 13:05:00,21.94,21.99,21.93,21.98,87581.0,20.693,20.7402,20.6836,20.7307,87581.0
2024-01-18 13:10:00,21.98,21.99,21.95,21.97,91507.0,20.7307,20.7402,20.7024,20.7213,91507.0
2024-01-18 13:15:00,21.98,21.98,21.93,21.95,94468.0,20.7307,20.7307,20.6836,20.7024,94468.0
2024-01-18 13:20:00,21.95,21.96,21.92,21.95,59582.0,20.7024,20.7119,20.6741,20.7024,59582.0
2024-01-18 13:25:00,21.94,21.98,21.94,21.95,60911.0,20.693,20.7307,20.693,20.7024,60911.0
2024-01-18 13:30:00,21.94,21.96,21.94,21.94,104217.0,20.693,20.7119,20.693,20.693,104217.0
2024-01-18 13:35:00,21.94,21.98,21.92,21.98,56731.0,20.693,20.7307,20.6741,20.7307,56731.0
2024-01-18 13:40:00,21.98,22.0,21.96,21.98,66253.0,20.7307,20.7496,20.7119,20.7307,66253.0
2024-01-18 13:45:00,21.97,21.98,21.94,21.94,95541.0,20.7213,20.7307,20.693,20.693,95541.0
2024-01-18 13:50:00,21.95,21.98,21.94,21.98,84504.0,20.7024,20.7307,20.693,20.7307,84504.0
2024-01-18 13:55:00,21.98,21.98,21.95,21.97,75088.0,20.7307,20.7307,20.7024,20.7213,75088.0
2024-01-18 14:00:00,21.98,21.99,21.97,21.97,63757.0,20.7307,20.7402,20.7213,20.7213,63757.0
2024-01-18 14:05:00,21.98,21.98,21.95,21.96,41301.0,20.7307,20.7307,20.7024,20.7119,41301.0
2024-01-18 14:10:00,21.96,21.97,21.95,21.96,64948.0,20.7119,20.7213,20.7024,20.7119,64948.0
2024-01-18 14:15:00,21.96,21.98,21.95,21.96,78587.0,20.7119,20.7307,20.7024,20.7119,78587.0
2024-01-18 14:20:00,21.96,21.98,21.95,21.98,91885.0,20.7119,20.7307,20.7024,20.7307,91885.0
2024-01-18 14:25:00,21.97,21.99,21.97,21.98,81876.0,20.7213,20.7402,20.7213,20.7307,81876.0
2024-01-18 14:30:00,21.98,22.04,21.98,22.03,157912.0,20.7307,20.7873,20.7307,20.7779,157912.0
2024-01-18 14:35:00,22.02,22.05,22.0,22.01,84951.0,20.7684,20.7967,20.7496,20.759,84951.0
2024-01-18 14:40:00,22.01,22.02,21.98,21.98,84972.0,20.759,20.7684,20.7307,20.7307,84972.0
2024-01-18 14:45:00,21.98,22.0,21.96,21.98,80326.0,20.7307,20.7496,20.7119,20.7307,80326.0
2024-01-18 14:50:00,21.97,22.01,21.96,21.98,74298.0,20.7213,20.759,20.7119,20.7307,74298.0
2024-01-18 14:55:00,21.98,22.0,21.97,21.98,53649.0,20.7307,20.7496,20.7213,20.7307,53649.0
2024-01-18 15:00:00,21.98,21.99,21.96,21.97,67007.0,20.7307,20.7402,20.7119,20.7213,67007.0
2024-01-18 15:05:00,21.97,22.03,21.96,22.03,118822.0,20.7213,20.7779,20.7119,20.7779,118822.0
2024-01-18 15:10:00,22.03,22.08,22.02,22.07,145682.0,20.7779,20.825,20.7684,20.8156,145682.0
2024-01-18 15:15:00,22.07,22.07,22.03,22.04,131107.0,20.8156,20.8156,20.7779,20.7873,131107.0
2024-01-18 15:20:00,22.04,22.05,22.01,22.04,81583.0,20.7873,20.7967,20.759,20.7873,81583.0
2024-01-18 15:25:00,22.04,22.05,22.02,22.04,101010.0,20.7873,20.7967,20.7684,20.7873,101010.0
2024-01-18 15:30:00,22.04,22.05,22.0,22.03,172310.0,20.7873,20.7967,20.7496,20.7779,172310.0
2024-01-18 15:35:00,22.02,22.03,22.0,22.01,121884.0,20.7684,20.7779,20.7496,20.759,121884.0
2024-01-18 15:40:00,22.01,22.04,22.0,22.04,184798.0,20.759,20.7873,20.7496,20.7873,184798.0
2024-01-18 15:45:00,22.04,22.07,22.03,22.05,475920.0,20.7873,20.8156,20.7779,20.7967,475920.0
2024-01-18 15:50:00,22.06,22.06,22.0,22.02,394411.0,20.8062,20.8062,20.7496,20.7684,394411.0
2024-01-18 15:55:00,22.02,22.03,22.0,22.02,793726.0,20.7684,20.7779,20.7496,20.7684,793726.0
2024-01-19 09:30:00,21.62,21.69,21.54,21.66,532275.0,20.3912,20.4572,20.3157,20.4289,532275.0
2024-01-19 09:35:00,21.65,21.66,21.5,21.52,303114.0,20.4195,20.4289,20.278,20.2969,303114.0
2024-01-19 09:40:00,21.52,21.55,21.45,21.52,336512.0,20.2969,20.3252,20.2308,20.2969,336512.0
2024-01-19 09:45:00,21.52,21.57,21.47,21.5,234740.0,20.2969,20.344,20.2497,20.278,234740.0
2024-01-19 09:50:00,21.5,21.58,21.48,21.56,201903.0,20.278,20.3535,20.2591,20.3346,201903.0
2024-01-19 09:55:00,21.56,21.57,21.5,21.54,182814.0,20.3346,20.344,20.278,20.3157,182814.0
2024-01-19 10:00:00,21.55,21.59,21.45,21.48,262387.0,20.3252,20.3629,20.2308,20.2591,262387.0
2024-01-19 10:05:00,21.48,21.49,21.34,21.41,366193.0,20.2591,20.2686,20.1271,20.1931,366193.0
2024-01-19 10:10:00,21.41,21.47,21.4,21.43,227236.0,20.1931,20.2497,20.1837,20.212,227236.0
2024-01-19 10:15:00,21.43,21.48,21.42,21.48,272860.0,20.212,20.2591,20.2025,20.2591,272860.0
2024-01-19 10:20:00,21.48,21.5,21.43,21.46,222151.0,20.2591,20.278,20.212,20.2403,222151.0
2024-01-19 10:25:00,21.46,21.53,21.45,21.53,195939.0,20.2403,20.3063,20.2308,20.3063,195939.0
2024-01-19 10:30:00,21.52,21.53,21.49,21.51,195138.0,20.2969,20.3063,20.2686,20.2874,195138.0
2024-01-19 10:35:00,21.52,21.58,21.51,21.55,263878.0,20.2969,20.3535,20.2874,20.3252,263878.0
2024-01-19 10:40:00,21.54,21.56,21.5,21.51,209317.0,20.3157,20.3346,20.278,20.2874,209317.0
2024-01-19 10:45:00,21.51,21.53,21.49,21.5,235593.0,20.2874,20.3063,20.2686,20.278,235593.0
2024-01-19 10:50:00,21.5,21.53,21.47,21.53,195210.0,20.278,20.3063,20.2497,20.3063,195210.0
2024-01-19 10:55:00,21.53,21.57,21.5,21.55,220391.0,20.3063,20.344,20.278,20.3252,220391.0
2024-01-19 11:00:00,21.55,21.58,21.52,21.57,199550.0,20.3252,20.3535,20.2969,20.344,199550.0
2024-01-19 11:05:00,21.57,21.6,21.54,21.57,182467.0,20.344,20.3723,20.3157,20.344,182467.0
2024-01-19 11:10:00,21.57,21.61,21.55,21.6,243688.0,20.344,20.3817,20.3252,20.3723,243688.0
2024-01-19 11:15:00,21.59,21.65,21.58,21.6,159626.0,20.3629,20.4195,20.3535,20.3723,159626.0
2024-01-19 11:20:00,21.6,21.62,21.57,21.61,200994.0,20.3723,20.3912,20.344,20.3817,200994.0
2024-01-19 11:25:00,21.61,21.65,21.6,21.65,194521.0,20.3817,20.4195,20.3723,20.4195,194521.0
2024-01-19 11:30:00,21.64,21.69,21.61,21.62,187659.0,20.41,20.4572,20.3817,20.3912,187659.0
2024-01-19 11:35:00,21.61,21.62,21.53,21.57,209186.0,20.3817,20.3912,20.3063,20.344,209186.0
2024-01-19 11:40:00,21.57,21.6,21.57,21.59,174435.0,20.344,20.3723,20.344,20.3629,174435.0
2024-01-19 11:45:00,21.59,21.59,21.53,21.58,320984.0,20.3629,20.3629,20.3063,20.3535,320984.0
2024-01-19 11:50:00,21.58,21.59,21.55,21.55,158167.0,20.3535,20.3629,20.3252,20.3252,158167.0
2024-01-19 11:55:00,21.55,21.58,21.54,21.57,242197.0,20.3252,20.3535,20.3157,20.344,242197.0
2024-01-19 12:00:00,21.56,21.57,21.53,21.55,254555.0,20.3346,20.344,20.3063,20.3252,254555.0
2024-01-19 12:05:00,21.55,21.58,21.53,21.57,303286.0,20.3252,20.3535,20.3063,20.344,303286.0
2024-01-19 12:10:00,21.58,21.65,21.56,21.62,242030.0,20.3535,20.4195,20.3346,20.3912,242030.0
2024-01-19 12:15:00,21.62,21.67,21.61,21.66,304249.0,20.3912,20.4383,20.3817,20.4289,304249.0
2024-01-19 12:20:00,21.66,21.93,21.65,21.89,523139.0,20.4289,20.6836,20.4195,20.6458,523139.0
2024-01-19 12:25:00,21.89,22.14,21.89,21.94,849294.0,20.6458,20.8816,20.6458,20.693,849294.0
2024-01-19 12:30:00,21.94,22.11,21.91,22.05,458662.0,20.693,20.8533,20.6647,20.7967,458662.0
2024-01-19 12:35:00,22.06,22.27,22.02,22.21,659028.0,20.8062,21.0042,20.7684,20.9476,659028.0
2024-01-19 12:40:00,22.22,22.22,22.06,22.16,523477.0,20.9571,20.9571,20.8062,20.9005,523477.0
2024-01-19 12:45:00,22.15,22.25,22.13,22.22,497826.0,20.8911,20.9854,20.8722,20.9571,497826.0
2024-01-19 12:50:00,22.21,22.31,22.21,22.28,470369.0,20.9476,21.042,20.9476,21.0137,470369.0
2024-01-19 12:55:00,22.28,22.28,22.13,22.17,305333.0,21.0137,21.0137,20.8722,20.9099,305333.0
2024-01-19 13:00:00,22.17,22.21,22.14,22.18,269474.0,20.9099,20.9476,20.8816,20.9194,269474.0
2024-01-19 13:05:00,22.19,22.25,22.17,22.19,305141.0,20.9288,20.9854,20.9099,20.9288,305141.0
2024-01-19 13:10:00,22.19,22.19,22.1,22.1,243914.0,20.9288,20.9288,20.8439,20.8439,243914.0
2024-01-19 13:15:00,22.11,22.16,22.08,22.12,250493.0,20.8533,20.9005,20.825,20.8628,250493.0
2024-01-19 13:20:00,22.13,22.18,22.09,22.18,181077.0,20.8722,20.9194,20.8345,20.9194,181077.0
2024-01-19 13:25:00,22.18,22.19,22.12,22.16,170837.0,20.9194,20.9288,20.8628,20.9005,170837.0
2024-01-19 13:30:00,22.17,22.25,22.16,22.23,207779.0,20.9099,20.9854,20.9005,20.9665,207779.0
2024-01-19 13:35:00,22.23,22.26,22.22,22.23,255844.0,20.9665,20.9948,20.9571,20.9665,255844.0
2024-01-19 13:40:00,22.23,22.24,22.15,22.16,326664.0,20.9665,20.9759,20.8911,20.9005,326664.0
2024-01-19 13:45:00,22.16,22.2,22.14,22.2,155676.0,20.9005,20.9382,20.8816,20.9382,155676.0
2024-01-19 13:50:00,22.2,22.23,22.18,22.21,173193.0,20.9382,20.9665,20.9194,20.9476,173193.0
2024-01-19 13:55:00,22.21,22.22,22.18,22.21,162252.0,20.9476,20.9571,20.9194,20.9476,162252.0
2024-01-19 14:00:00,22.22,22.34,22.2,22.31,281619.0,20.9571,21.0703,20.9382,21.042,281619.0
2024-01-19 14:05:00,22.3,22.38,22.3,22.3,343010.0,21.0325,21.108,21.0325,21.0325,343010.0
2024-01-19 14:10:00,22.3,22.35,22.28,22.33,216838.0,21.0325,21.0797,21.0137,21.0608,216838.0
2024-01-19 14:15:00,22.33,22.34,22.29,22.31,209729.0,21.0608,21.0703,21.0231,21.042,209729.0
2024-01-19 14:20:00,22.32,22.33,22.28,22.32,207151.0,21.0514,21.0608,21.0137,21.0514,207151.0
2024-01-19 14:25:00,22.32,22.4,22.31,22.37,204762.0,21.0514,21.1268,21.042,21.0986,204762.0
2024-01-19 14:30:00,22.37,22.39,22.34,22.37,291840.0,21.0986,21.1174,21.0703,21.0986,291840.0
2024-01-19 14:35:00,22.38,22.4,22.34,22.39,177115.0,21.108,21.1268,21.0703,21.1174,177115.0
2024-01-19 14:40:00,22.39,22.41,22.35,22.39,221623.0,21.1174,21.1363,21.0797,21.1174,221623.0
2024-01-19 14:45:00,22.39,22.4,22.32,22.35,289076.0,21.1174,21.1268,21.0514,21.0797,289076.0
2024-01-19 14:50:00,22.36,22.45,22.35,22.44,572499.0,21.0891,21.174,21.0797,21.1646,572499.0
2024-01-19 14:55:00,22.44,22.46,22.42,22.46,270684.0,21.1646,21.1834,21.1457,21.1834,270684.0
2024-01-19 15:00:00,22.46,22.5,22.43,22.48,315981.0,21.1834,21.2212,21.1551,21.2023,315981.0
2024-01-19 15:05:00,22.48,22.5,22.44,22.5,190927.0,21.2023,21.2212,21.1646,21.2212,190927.0
2024-01-19 15:10:00,22.5,22.5,22.44,22.46,341163.0,21.2212,21.2212,21.1646,21.1834,341163.0
2024-01-19 15:15:00,22.46,22.47,22.37,22.4,352970.0,21.1834,21.1929,21.0986,21.1268,352970.0
2024-01-19 15:20:00,22.4,22.44,22.37,22.43,418291.0,21.1268,21.1646,21.0986,21.1551,418291.0
2024-01-19 15:25:00,22.43,22.45,22.42,22.45,195761.0,21.1551,21.174,21.1457,21.174,195761.0
2024-01-19 15:30:00,22.44,22.5,22.41,22.48,332761.0,21.1646,21.2212,21.1363,21.2023,332761.0
2024-01-19 15:35:00,22.49,22.51,22.41,22.43,586303.0,21.2117,21.2306,21.1363,21.1551,586303.0
2024-01-19 15:40:00,22.42,22.44,22.38,22.38,432894.0,21.1457,21.1646,21.108,21.108,432894.0
2024-01-19 15:45:00,22.38,22.41,22.23,22.28,852903.0,21.108,21.1363,20.9665,21.0137,852903.0
2024-01-19 15:50:00,22.28,22.34,22.26,22.32,794547.0,21.0137,21.0703,20.9948,21.0514,794547.0
2024-01-19 15:55:00,22.31,22.34,22.29,22.29,1049906.0,21.042,21.0703,21.0231,21.0231,1049906.0
2024-01-22 09:30:00,21.28,21.4,20.82,21.36,1864156.0,20.0705,20.1837,19.6366,20.146,1864156.0
2024-01-22 09:35:00,21.35,21.52,21.3,21.46,897845.0,20.1365,20.2969,20.0894,20.2403,897845.0
2024-01-22 09:40:00,21.46,21.48,21.3,21.32,413825.0,20.2403,20.2591,20.0894,20.1082,413825.0
2024-01-22 09:45:00,21.33,21.52,21.26,21.52,707344.0,20.1177,20.2969,20.0516,20.2969,707344.0
2024-01-22 09:50:00,21.52,21.62,21.45,21.5,472419.0,20.2969,20.3912,20.2308,20.278,472419.0
2024-01-22 09:55:00,21.5,21.58,21.48,21.53,418992.0,20.278,20.3535,20.2591,20.3063,418992.0
2024-01-22 10:00:00,21.53,21.6,21.45,21.48,340877.0,20.3063,20.3723,20.2308,20.2591,340877.0
2024-01-22 10:05:00,21.49,21.59,21.47,21.49,350540.0,20.2686,20.3629,20.2497,20.2686,350540.0
2024-01-22 10:10:00,21.49,21.55,21.45,21.46,163041.0,20.2686,20.3252,20.2308,20.2403,163041.0
2024-01-22 10:15:00,21.47,21.53,21.41,21.51,316451.0,20.2497,20.3063,20.1931,20.2874,316451.0
2024-01-22 10:20:00,21.52,21.58,21.49,21.57,275821.0,20.2969,20.3535,20.2686,20.344,275821.0
2024-01-22 10:25:00,21.57,21.67,21.56,21.59,263217.0,20.344,20.4383,20.3346,20.3629,263217.0
2024-01-22 10:30:00,21.59,21.59,21.5,21.53,208624.0,20.3629,20.3629,20.278,20.3063,208624.0
2024-01-22 10:35:00,21.52,21.53,21.49,21.51,142531.0,20.2969,20.3063,20.2686,20.2874,142531.0
2024-01-22 10:40:00,21.51,21.51,21.45,21.45,248076.0,20.2874,20.2874,20.2308,20.2308,248076.0
2024-01-22 10:45:00,21.45,21.54,21.45,21.51,242835.0,20.2308,20.3157,20.2308,20.2874,242835.0
2024-01-22 10:50:00,21.5,21.56,21.49,21.5,132757.0,20.278,20.3346,20.2686,20.278,132757.0
2024-01-22 10:55:00,21.51,21.51,21.47,21.48,123862.0,20.2874,20.2874,20.2497,20.2591,123862.0
2024-01-22 11:00:00,21.49,21.5,21.44,21.48,139206.0,20.2686,20.278,20.2214,20.2591,139206.0
2024-01-22 11:05:00,21.48,21.48,21.43,21.45,108506.0,20.2591,20.2591,20.212,20.2308,108506.0
2024-01-22 11:10:00,21.45,21.47,21.42,21.44,164486.0,20.2308,20.2497,20.2025,20.2214,164486.0
2024-01-22 11:15:00,21.44,21.48,21.42,21.45,155934.0,20.2214,20.2591,20.2025,20.2308,155934.0
2024-01-22 11:20:00,21.44,21.46,21.42,21.46,122949.0,20.2214,20.2403,20.2025,20.2403,122949.0
2024-01-22 11:25:00,21.46,21.51,21.45,21.51,122918.0,20.2403,20.2874,20.2308,20.2874,122918.0
2024-01-22 11:30:00,21.51,21.52,21.43,21.45,195707.0,20.2874,20.2969,20.212,20.2308,195707.0
2024-01-22 11:35:00,21.45,21.45,21.41,21.42,70258.0,20.2308,20.2308,20.1931,20.2025,70258.0
2024-01-22 11:40:00,21.42,21.45,21.4,21.44,110956.0,20.2025,20.2308,20.1837,20.2214,110956.0
2024-01-22 11:45:00,21.45,21.48,21.43,21.48,52759.0,20.2308,20.2591,20.212,20.2591,52759.0
2024-01-22 11:50:00,21.47,21.49,21.46,21.47,98939.0,20.2497,20.2686,20.2403,20.2497,98939.0
2024-01-22 11:55:00,21.47,21.5,21.47,21.49,62657.0,20.2497,20.278,20.2497,20.2686,62657.0
2024-01-22 12:00:00,21.5,21.55,21.48,21.52,164793.0,20.278,20.3252,20.2591,20.2969,164793.0
2024-01-22 12:05:00,21.53,21.56,21.52,21.53,171123.0,20.3063,20.3346,20.2969,20.3063,171123.0
2024-01-22 12:10:00,21.52,21.57,21.5,21.56,136363.0,20.2969,20.344,20.278,20.3346,136363.0
2024-01-22 12:15:00,21.56,21.59,21.54,21.58,109106.0,20.3346,20.3629,20.3157,20.3535,109106.0
2024-01-22 12:20:00,21.58,21.61,21.57,21.57,89035.0,20.3535,20.3817,20.344,20.344,89035.0
2024-01-22 12:25:00,21.57,21.6,21.57,21.6,44974.0,20.344,20.3723,20.344,20.3723,44974.0
2024-01-22 12:30:00,21.59,21.62,21.59,21.59,91443.0,20.3629,20.3912,20.3629,20.3629,91443.0
2024-01-22 12:35:00,21.59,21.61,21.56,21.6,117150.0,20.3629,20.3817,20.3346,20.3723,117150.0
2024-01-22 12:40:00,21.6,21.64,21.58,21.63,180300.0,20.3723,20.41,20.3535,20.4006,180300.0
2024-01-22 12:45:00,21.63,21.66,21.62,21.64,114508.0,20.4006,20.4289,20.3912,20.41,114508.0
2024-01-22 12:50:00,21.64,21.67,21.62,21.66,119593.0,20.41,20.4383,20.3912,20.4289,119593.0
2024-01-22 12:55:00,21.66,21.68,21.63,21.68,99563.0,20.4289,20.4478,20.4006,20.4478,99563.0
2024-01-22 13:00:00,21.68,21.7,21.65,21.65,86806.0,20.4478,20.4666,20.4195,20.4195,86806.0
2024-01-22 13:05:00,21.66,21.66,21.58,21.61,92920.0,20.4289,20.4289,20.3535,20.3817,92920.0
2024-01-22 13:10:00,21.62,21.67,21.61,21.65,61019.0,20.3912,20.4383,20.3817,20.4195,61019.0
2024-01-22 13:15:00,21.66,21.66,21.61,21.61,45930.0,20.4289,20.4289,20.3817,20.3817,45930.0
2024-01-22 13:20:00,21.62,21.63,21.6,21.6,53681.0,20.3912,20.4006,20.3723,20.3723,53681.0
2024-01-22 13:25:00,21.61,21.61,21.53,21.53,100411.0,20.3817,20.3817,20.3063,20.3063,100411.0
2024-01-22 13:30:00,21.54,21.57,21.53,21.57,52729.0,20.3157,20.344,20.3063,20.344,52729.0
2024-01-22 13:35:00,21.56,21.6,21.56,21.6,75578.0,20.3346,20.3723,20.3346,20.3723,75578.0
2024-01-22 13:40:00,21.6,21.61,21.57,21.6,53057.0,20.3723,20.3817,20.344,20.3723,53057.0
2024-01-22 13:45:00,21.6,21.63,21.59,21.63,66347.0,20.3723,20.4006,20.3629,20.4006,66347.0
2024-01-22 13:50:00,21.63,21.64,21.62,21.63,35649.0,20.4006,20.41,20.3912,20.4006,35649.0
2024-01-22 13:55:00,21.64,21.64,21.62,21.64,32858.0,20.41,20.41,20.3912,20.41,32858.0
2024-01-22 14:00:00,21.64,21.64,21.61,21.61,42759.0,20.41,20.41,20.3817,20.3817,42759.0
2024-01-22 14:05:00,21.61,21.62,21.59,21.62,46405.0,20.3817,20.3912,20.3629,20.3912,46405.0
2024-01-22 14:10:00,21.62,21.63,21.6,21.63,66882.0,20.3912,20.4006,20.3723,20.4006,66882.0
2024-01-22 14:15:00,21.62,21.62,21.58,21.58,49384.0,20.3912,20.3912,20.3535,20.3535,49384.0
2024-01-22 14:20:00,21.58,21.58,21.53,21.55,68413.0,20.3535,20.3535,20.3063,20.3252,68413.0
2024-01-22 14:25:00,21.56,21.59,21.55,21.59,48963.0,20.3346,20.3629,20.3252,20.3629,48963.0
2024-01-22 14:30:00,21.59,21.6,21.57,21.58,58393.0,20.3629,20.3723,20.344,20.3535,58393.0
2024-01-22 14:35:00,21.59,21.6,21.58,21.6,31768.0,20.3629,20.3723,20.3535,20.3723,31768.0
2024-01-22 14:40:00,21.6,21.66,21.6,21.66,53343.0,20.3723,20.4289,20.3723,20.4289,53343.0
2024-01-22 14:45:00,21.66,21.67,21.64,21.66,55028.0,20.4289,20.4383,20.41,20.4289,55028.0
2024-01-22 14:50:00,21.66,21.67,21.64,21.67,62461.0,20.4289,20.4383,20.41,20.4383,62461.0
2024-01-22 14:55:00,21.67,21.67,21.65,21.65,65343.0,20.4383,20.4383,20.4195,20.4195,65343.0
2024-01-22 15:00:00,21.66,21.66,21.63,21.66,167846.0,20.4289,20.4289,20.4006,20.4289,167846.0
2024-01-22 15:05:00,21.66,21.66,21.63,21.66,101968.0,20.4289,20.4289,20.4006,20.4289,101968.0
2024-01-22 15:10:00,21.66,21.69,21.65,21.69,54735.0,20.4289,20.4572,20.4195,20.4572,54735.0
2024-01-22 15:15:00,21.69,21.69,21.64,21.65,234603.0,20.4572,20.4572,20.41,20.4195,234603.0
2024-01-22 15:20:00,21.66,21.68,21.63,21.68,106820.0,20.4289,20.4478,20.4006,20.4478,106820.0
2024-01-22 15:25:00,21.68,21.72,21.67,21.72,91284.0,20.4478,20.4855,20.4383,20.4855,91284.0
2024-01-22 15:30:00,21.71,21.74,21.71,21.73,206852.0,20.4761,20.5044,20.4761,20.4949,206852.0
2024-01-22 15:35:00,21.73,21.73,21.69,21.71,207066.0,20.4949,20.4949,20.4572,20.4761,207066.0
2024-01-22 15:40:00,21.7,21.73,21.69,21.7,125174.0,20.4666,20.4949,20.4572,20.4666,125174.0
2024-01-22 15:45:00,21.7,21.71,21.64,21.66,275045.0,20.4666,20.4761,20.41,20.4289,275045.0
2024-01-22 15:50:00,21.66,21.67,21.64,21.65,412922.0,20.4289,20.4383,20.41,20.4195,412922.0
2024-01-22 15:55:00,21.65,21.67,21.65,21.66,428783.0,20.4195,20.4383,20.4195,20.4289,428783.0
2024-01-23 09:30:00,22.96,23.18,22.78,23.05,1589752.0,21.655,21.8625,21.4852,21.7399,1589752.0
2024-01-23 09:35:00,23.05,23.18,22.93,23.09,834325.0,21.7399,21.8625,21.6267,21.7776,834325.0
2024-01-23 09:40:00,23.08,23.11,22.93,22.96,515370.0,21.7682,21.7965,21.6267,21.655,515370.0
2024-01-23 09:45:00,22.96,23.13,22.96,22.98,395659.0,21.655,21.8154,21.655,21.6739,395659.0
2024-01-23 09:50:00,22.99,23.08,22.87,22.96,433978.0,21.6833,21.7682,21.5701,21.655,433978.0
2024-01-23 09:55:00,22.96,23.05,22.91,23.02,263055.0,21.655,21.7399,21.6079,21.7116,263055.0
2024-01-23 10:00:00,23.02,23.21,23.01,23.2,551036.0,21.7116,21.8908,21.7022,21.8814,551036.0
2024-01-23 10:05:00,23.2,23.25,23.03,23.09,723463.0,21.8814,21.9285,21.721,21.7776,723463.0
2024-01-23 10:10:00,23.08,23.21,23.06,23.19,413608.0,21.7682,21.8908,21.7493,21.8719,413608.0
2024-01-23 10:15:00,23.19,23.23,23.14,23.23,298667.0,21.8719,21.9097,21.8248,21.9097,298667.0
2024-01-23 10:20:00,23.23,23.25,23.12,23.12,498914.0,21.9097,21.9285,21.8059,21.8059,498914.0
2024-01-23 10:25:00,23.11,23.25,23.1,23.23,416964.0,21.7965,21.9285,21.7871,21.9097,416964.0
2024-01-23 10:30:00,23.23,23.24,23.13,23.18,574575.0,21.9097,21.9191,21.8154,21.8625,574575.0
2024-01-23 10:35:00,23.17,23.33,23.16,23.29,448875.0,21.8531,22.004,21.8437,21.9663,448875.0
2024-01-23 10:40:00,23.3,23.31,23.08,23.09,350944.0,21.9757,21.9851,21.7682,21.7776,350944.0
2024-01-23 10:45:00,23.08,23.1,22.97,23.02,305312.0,21.7682,21.7871,21.6644,21.7116,305312.0
2024-01-23 10:50:00,23.01,23.04,22.91,22.96,423083.0,21.7022,21.7305,21.6079,21.655,423083.0
2024-01-23 10:55:00,22.96,23.03,22.94,22.99,253774.0,21.655,21.721,21.6362,21.6833,253774.0
2024-01-23 11:00:00,23.0,23.04,22.93,22.95,207636.0,21.6927,21.7305,21.6267,21.6456,207636.0
2024-01-23 11:05:00,22.95,22.99,22.93,22.94,198813.0,21.6456,21.6833,21.6267,21.6362,198813.0
2024-01-23 11:10:00,22.94,23.0,22.89,22.96,385550.0,21.6362,21.6927,21.589,21.655,385550.0
2024-01-23 11:15:00,22.97,23.02,22.94,23.02,210970.0,21.6644,21.7116,21.6362,21.7116,210970.0
2024-01-23 11:20:00,23.02,23.1,22.98,23.07,200736.0,21.7116,21.7871,21.6739,21.7588,200736.0
2024-01-23 11:25:00,23.08,23.1,23.01,23.05,210274.0,21.7682,21.7871,21.7022,21.7399,210274.0
2024-01-23 11:30:00,23.05,23.07,22.94,22.96,263688.0,21.7399,21.7588,21.6362,21.655,263688.0
2024-01-23 11:35:00,22.95,23.01,22.93,23.01,183697.0,21.6456,21.7022,21.6267,21.7022,183697.0
2024-01-23 11:40:00,23.01,23.04,23.0,23.02,150041.0,21.7022,21.7305,21.6927,21.7116,150041.0
2024-01-23 11:45:00,23.01,23.03,22.92,22.96,258428.0,21.7022,21.721,21.6173,21.655,258428.0
2024-01-23 11:50:00,22.96,23.0,22.93,22.98,186343.0,21.655,21.6927,21.6267,21.6739,186343.0
2024-01-23 11:55:00,22.97,23.05,22.95,23.05,184397.0,21.6644,21.7399,21.6456,21.7399,184397.0
2024-01-23 12:00:00,23.05,23.11,23.02,23.05,232492.0,21.7399,21.7965,21.7116,21.7399,232492.0
2024-01-23 12:05:00,23.06,23.11,23.05,23.11,74587.0,21.7493,21.7965,21.7399,21.7965,74587.0
2024-01-23 12:10:00,23.11,23.11,23.06,23.09,174224.0,21.7965,21.7965,21.7493,21.7776,174224.0
2024-01-23 12:15:00,23.09,23.09,22.99,23.0,178677.0,21.7776,21.7776,21.6833,21.6927,178677.0
2024-01-23 12:20:00,23.01,23.02,22.98,23.0,114493.0,21.7022,21.7116,21.6739,21.6927,114493.0
2024-01-23 12:25:00,23.0,23.04,22.98,23.04,119020.0,21.6927,21.7305,21.6739,21.7305,119020.0
2024-01-23 12:30:00,23.04,23.07,23.04,23.05,88507.0,21.7305,21.7588,21.7305,21.7399,88507.0
2024-01-23 12:35:00,23.05,23.05,22.95,22.96,144490.0,21.7399,21.7399,21.6456,21.655,144490.0
2024-01-23 12:40:00,22.96,23.0,22.95,23.0,100597.0,21.655,21.6927,21.6456,21.6927,100597.0
2024-01-23 12:45:00,23.0,23.05,22.99,23.05,59159.0,21.6927,21.7399,21.6833,21.7399,59159.0
2024-01-23 12:50:00,23.05,23.07,23.04,23.04,89228.0,21.7399,21.7588,21.7305,21.7305,89228.0
2024-01-23 12:55:00,23.04,23.05,23.03,23.05,75552.0,21.7305,21.7399,21.721,21.7399,75552.0
2024-01-23 13:00:00,23.05,23.05,23.02,23.02,99385.0,21.7399,21.7399,21.7116,21.7116,99385.0
2024-01-23 13:05:00,23.02,23.05,22.99,23.05,176172.0,21.7116,21.7399,21.6833,21.7399,176172.0
2024-01-23 13:10:00,23.05,23.05,23.02,23.02,103364.0,21.7399,21.7399,21.7116,21.7116,103364.0
2024-01-23 13:15:00,23.03,23.06,23.02,23.05,140699.0,21.721,21.7493,21.7116,21.7399,140699.0
2024-01-23 13:20:00,23.06,23.1,23.04,23.09,145639.0,21.7493,21.7871,21.7305,21.7776,145639.0
2024-01-23 13:25:00,23.08,23.12,23.08,23.11,125902.0,21.7682,21.8059,21.7682,21.7965,125902.0
2024-01-23 13:30:00,23.11,23.12,23.1,23.11,103438.0,21.7965,21.8059,21.7871,21.7965,103438.0
2024-01-23 13:35:00,23.11,23.11,23.08,23.09,53266.0,21.7965,21.7965,21.7682,21.7776,53266.0
2024-01-23 13:40:00,23.08,23.12,23.05,23.12,145728.0,21.7682,21.8059,21.7399,21.8059,145728.0
2024-01-23 13:45:00,23.12,23.14,23.09,23.13,110877.0,21.8059,21.8248,21.7776,21.8154,110877.0
2024-01-23 13:50:00,23.14,23.14,23.12,23.13,76854.0,21.8248,21.8248,21.8059,21.8154,76854.0
2024-01-23 13:55:00,23.13,23.15,23.12,23.14,67757.0,21.8154,21.8342,21.8059,21.8248,67757.0
2024-01-23 14:00:00,23.14,23.22,23.14,23.22,211975.0,21.8248,21.9002,21.8248,21.9002,211975.0
2024-01-23 14:05:00,23.21,23.24,23.21,23.23,140232.0,21.8908,21.9191,21.8908,21.9097,140232.0
2024-01-23 14:10:00,23.23,23.27,23.23,23.27,113174.0,21.9097,21.9474,21.9097,21.9474,113174.0
2024-01-23 14:15:00,23.27,23.28,23.24,23.28,150379.0,21.9474,21.9568,21.9191,21.9568,150379.0
2024-01-23 14:20:00,23.27,23.29,23.24,23.25,129542.0,21.9474,21.9663,21.9191,21.9285,129542.0
2024-01-23 14:25:00,23.25,23.26,23.21,23.23,170780.0,21.9285,21.938,21.8908,21.9097,170780.0
2024-01-23 14:30:00,23.24,23.28,23.21,23.28,199057.0,21.9191,21.9568,21.8908,21.9568,199057.0
2024-01-23 14:35:00,23.28,23.3,23.27,23.29,91154.0,21.9568,21.9757,21.9474,21.9663,91154.0
2024-01-23 14:40:00,23.29,23.3,23.28,23.3,54588.0,21.9663,21.9757,21.9568,21.9757,54588.0
2024-01-23 14:45:00,23.29,23.31,23.25,23.26,172356.0,21.9663,21.9851,21.9285,21.938,172356.0
2024-01-23 14:50:00,23.25,23.26,23.21,23.23,180207.0,21.9285,21.938,21.8908,21.9097,180207.0
2024-01-23 14:55:00,23.23,23.25,23.22,23.23,186660.0,21.9097,21.9285,21.9002,21.9097,186660.0
2024-01-23 15:00:00,23.23,23.25,23.21,23.22,140516.0,21.9097,21.9285,21.8908,21.9002,140516.0
2024-01-23 15:05:00,23.21,23.24,23.2,23.23,97788.0,21.8908,21.9191,21.8814,21.9097,97788.0
2024-01-23 15:10:00,23.23,23.25,23.21,23.23,173897.0,21.9097,21.9285,21.8908,21.9097,173897.0
2024-01-23 15:15:00,23.23,23.23,23.22,23.23,78157.0,21.9097,21.9097,21.9002,21.9097,78157.0
2024-01-23 15:20:00,23.23,23.28,23.2,23.28,192859.0,21.9097,21.9568,21.8814,21.9568,192859.0
2024-01-23 15:25:00,23.28,23.31,23.26,23.3,147583.0,21.9568,21.9851,21.938,21.9757,147583.0
2024-01-23 15:30:00,23.3,23.31,23.28,23.29,243582.0,21.9757,21.9851,21.9568,21.9663,243582.0
2024-01-23 15:35:00,23.29,23.3,23.27,23.29,146734.0,21.9663,21.9757,21.9474,21.9663,146734.0
2024-01-23 15:40:00,23.29,23.29,23.26,23.27,267315.0,21.9663,21.9663,21.938,21.9474,267315.0
2024-01-23 15:45:00,23.26,23.3,23.25,23.27,394051.0,21.938,21.9757,21.9285,21.9474,394051.0
2024-01-23 15:50:00,23.26,23.29,23.2,23.23,504299.0,21.938,21.9663,21.8814,21.9097,504299.0
2024-01-23 15:55:00,23.23,23.24,23.21,23.23,883866.0,21.9097,21.9191,21.8908,21.9097,883866.0
2024-01-24 09:30:00,23.83,23.9,23.37,23.55,2063450.0,22.4756,22.5416,22.0417,22.2115,2063450.0
2024-01-24 09:35:00,23.55,23.64,23.33,23.51,902544.0,22.2115,22.2964,22.004,22.1738,902544.0
2024-01-24 09:40:00,23.51,23.53,23.38,23.51,370415.0,22.1738,22.1926,22.0511,22.1738,370415.0
2024-01-24 09:45:00,23.5,23.52,23.34,23.46,460303.0,22.1643,22.1832,22.0134,22.1266,460303.0
2024-01-24 09:50:00,23.47,23.5,23.37,23.43,296527.0,22.136,22.1643,22.0417,22.0983,296527.0
2024-01-24 09:55:00,23.43,23.45,23.15,23.15,456028.0,22.0983,22.1172,21.8342,21.8342,456028.0
2024-01-24 10:00:00,23.16,23.31,23.09,23.29,699366.0,21.8437,21.9851,21.7776,21.9663,699366.0
2024-01-24 10:05:00,23.28,23.31,23.21,23.26,351333.0,21.9568,21.9851,21.8908,21.938,351333.0
2024-01-24 10:10:00,23.26,23.39,23.21,23.39,302980.0,21.938,22.0606,21.8908,22.0606,302980.0
2024-01-24 10:15:00,23.39,23.47,23.36,23.46,232043.0,22.0606,22.136,22.0323,22.1266,232043.0
2024-01-24 10:20:00,23.46,23.54,23.45,23.5,234876.0,22.1266,22.2021,22.1172,22.1643,234876.0
2024-01-24 10:25:00,23.5,23.53,23.44,23.45,190471.0,22.1643,22.1926,22.1077,22.1172,190471.0
2024-01-24 10:30:00,23.45,23.46,23.32,23.38,470855.0,22.1172,22.1266,21.9946,22.0511,470855.0
2024-01-24 10:35:00,23.38,23.43,23.36,23.43,190989.0,22.0511,22.0983,22.0323,22.0983,190989.0
2024-01-24 10:40:00,23.43,23.49,23.4,23.48,114306.0,22.0983,22.1549,22.07,22.1455,114306.0
2024-01-24 10:45:00,23.48,23.5,23.44,23.46,160688.0,22.1455,22.1643,22.1077,22.1266,160688.0
2024-01-24 10:50:00,23.46,23.48,23.43,23.47,230125.0,22.1266,22.1455,22.0983,22.136,230125.0
2024-01-24 10:55:00,23.47,23.53,23.44,23.5,195223.0,22.136,22.1926,22.1077,22.1643,195223.0
2024-01-24 11:00:00,23.5,23.53,23.48,23.51,185718.0,22.1643,22.1926,22.1455,22.1738,185718.0
2024-01-24 11:05:00,23.51,23.51,23.43,23.48,154575.0,22.1738,22.1738,22.0983,22.1455,154575.0
2024-01-24 11:10:00,23.48,23.49,23.43,23.46,116465.0,22.1455,22.1549,22.0983,22.1266,116465.0
2024-01-24 11:15:00,23.46,23.52,23.43,23.51,120210.0,22.1266,22.1832,22.0983,22.1738,120210.0
2024-01-24 11:20:00,23.5,23.5,23.44,23.45,96076.0,22.1643,22.1643,22.1077,22.1172,96076.0
2024-01-24 11:25:00,23.45,23.49,23.44,23.46,111102.0,22.1172,22.1549,22.1077,22.1266,111102.0
2024-01-24 11:30:00,23.45,23.46,23.39,23.41,109442.0,22.1172,22.1266,22.0606,22.0794,109442.0
2024-01-24 11:35:00,23.41,23.46,23.41,23.46,87150.0,22.0794,22.1266,22.0794,22.1266,87150.0
2024-01-24 11:40:00,23.46,23.46,23.42,23.45,129869.0,22.1266,22.1266,22.0889,22.1172,129869.0
2024-01-24 11:45:00,23.45,23.46,23.41,23.42,195932.0,22.1172,22.1266,22.0794,22.0889,195932.0
2024-01-24 11:50:00,23.42,23.44,23.39,23.39,150911.0,22.0889,22.1077,22.0606,22.0606,150911.0
2024-01-24 11:55:00,23.39,23.43,23.37,23.43,97900.0,22.0606,22.0983,22.0417,22.0983,97900.0
2024-01-24 12:00:00,23.43,23.43,23.38,23.41,89459.0,22.0983,22.0983,22.0511,22.0794,89459.0
2024-01-24 12:05:00,23.41,23.41,23.37,23.4,163082.0,22.0794,22.0794,22.0417,22.07,163082.0
2024-01-24 12:10:00,23.4,23.42,23.34,23.42,135239.0,22.07,22.0889,22.0134,22.0889,135239.0
2024-01-24 12:15:00,23.41,23.42,23.38,23.38,67445.0,22.0794,22.0889,22.0511,22.0511,67445.0
2024-01-24 12:20:00,23.39,23.42,23.37,23.41,74765.0,22.0606,22.0889,22.0417,22.0794,74765.0
2024-01-24 12:25:00,23.42,23.42,23.39,23.39,41501.0,22.0889,22.0889,22.0606,22.0606,41501.0
2024-01-24 12:30:00,23.4,23.4,23.36,23.39,155283.0,22.07,22.07,22.0323,22.0606,155283.0
2024-01-24 12:35:00,23.39,23.43,23.36,23.43,128659.0,22.0606,22.0983,22.0323,22.0983,128659.0
2024-01-24 12:40:00,23.43,23.47,23.41,23.46,152651.0,22.0983,22.136,22.0794,22.1266,152651.0
2024-01-24 12:45:00,23.46,23.49,23.46,23.46,124017.0,22.1266,22.1549,22.1266,22.1266,124017.0
2024-01-24 12:50:00,23.46,23.53,23.46,23.53,204054.0,22.1266,22.1926,22.1266,22.1926,204054.0
2024-01-24 12:55:00,23.53,23.55,23.51,23.54,221351.0,22.1926,22.2115,22.1738,22.2021,221351.0
2024-01-24 13:00:00,23.55,23.59,23.51,23.55,398383.0,22.2115,22.2492,22.1738,22.2115,398383.0
2024-01-24 13:05:00,23.55,23.58,23.49,23.53,268856.0,22.2115,22.2398,22.1549,22.1926,268856.0
2024-01-24 13:10:00,23.53,23.56,23.48,23.5,154103.0,22.1926,22.2209,22.1455,22.1643,154103.0
2024-01-24 13:15:00,23.49,23.5,23.46,23.48,139955.0,22.1549,22.1643,22.1266,22.1455,139955.0
2024-01-24 13:20:00,23.48,23.5,23.47,23.48,98414.0,22.1455,22.1643,22.136,22.1455,98414.0
2024-01-24 13:25:00,23.47,23.55,23.46,23.53,274604.0,22.136,22.2115,22.1266,22.1926,274604.0
2024-01-24 13:30:00,23.54,23.55,23.49,23.51,101411.0,22.2021,22.2115,22.1549,22.1738,101411.0
2024-01-24 13:35:00,23.52,23.53,23.46,23.46,155599.0,22.1832,22.1926,22.1266,22.1266,155599.0
2024-01-24 13:40:00,23.46,23.48,23.45,23.46,76110.0,22.1266,22.1455,22.1172,22.1266,76110.0
2024-01-24 13:45:00,23.46,23.48,23.45,23.46,70826.0,22.1266,22.1455,22.1172,22.1266,70826.0
2024-01-24 13:50:00,23.46,23.47,23.43,23.46,166881.0,22.1266,22.136,22.0983,22.1266,166881.0
2024-01-24 13:55:00,23.46,23.52,23.46,23.52,144940.0,22.1266,22.1832,22.1266,22.1832,144940.0
2024-01-24 14:00:00,23.52,23.52,23.49,23.49,51852.0,22.1832,22.1832,22.1549,22.1549,51852.0
2024-01-24 14:05:00,23.5,23.52,23.46,23.5,158464.0,22.1643,22.1832,22.1266,22.1643,158464.0
2024-01-24 14:10:00,23.52,23.52,23.48,23.48,58959.0,22.1832,22.1832,22.1455,22.1455,58959.0
2024-01-24 14:15:00,23.49,23.49,23.44,23.45,92982.0,22.1549,22.1549,22.1077,22.1172,92982.0
2024-01-24 14:20:00,23.46,23.46,23.41,23.42,130490.0,22.1266,22.1266,22.0794,22.0889,130490.0
2024-01-24 14:25:00,23.42,23.45,23.41,23.44,74320.0,22.0889,22.1172,22.0794,22.1077,74320.0
2024-01-24 14:30:00,23.44,23.48,23.43,23.46,99816.0,22.1077,22.1455,22.0983,22.1266,99816.0
2024-01-24 14:35:00,23.46,23.5,23.45,23.5,116359.0,22.1266,22.1643,22.1172,22.1643,116359.0
2024-01-24 14:40:00,23.49,23.55,23.49,23.55,97987.0,22.1549,22.2115,22.1549,22.2115,97987.0
2024-01-24 14:45:00,23.55,23.59,23.54,23.59,133535.0,22.2115,22.2492,22.2021,22.2492,133535.0
2024-01-24 14:50:00,23.59,23.61,23.57,23.58,138485.0,22.2492,22.2681,22.2303,22.2398,138485.0
2024-01-24 14:55:00,23.58,23.6,23.57,23.6,105207.0,22.2398,22.2586,22.2303,22.2586,105207.0
2024-01-24 15:00:00,23.59,23.6,23.53,23.57,187401.0,22.2492,22.2586,22.1926,22.2303,187401.0
2024-01-24 15:05:00,23.57,23.58,23.55,23.57,146492.0,22.2303,22.2398,22.2115,22.2303,146492.0
2024-01-24 15:10:00,23.56,23.56,23.51,23.51,164510.0,22.2209,22.2209,22.1738,22.1738,164510.0
2024-01-24 15:15:00,23.51,23.52,23.49,23.51,317477.0,22.1738,22.1832,22.1549,22.1738,317477.0
2024-01-24 15:20:00,23.52,23.53,23.51,23.52,83899.0,22.1832,22.1926,22.1738,22.1832,83899.0
2024-01-24 15:25:00,23.52,23.53,23.47,23.48,153482.0,22.1832,22.1926,22.136,22.1455,153482.0
2024-01-24 15:30:00,23.48,23.48,23.45,23.46,192592.0,22.1455,22.1455,22.1172,22.1266,192592.0
2024-01-24 15:35:00,23.46,23.49,23.45,23.46,194208.0,22.1266,22.1549,22.1172,22.1266,194208.0
2024-01-24 15:40:00,23.46,23.55,23.46,23.55,305931.0,22.1266,22.2115,22.1266,22.2115,305931.0
2024-01-24 15:45:00,23.55,23.56,23.53,23.54,502492.0,22.2115,22.2209,22.1926,22.2021,502492.0
2024-01-24 15:50:00,23.54,23.58,23.51,23.57,1196566.0,22.2021,22.2398,22.1738,22.2303,1196566.0
2024-01-24 15:55:00,23.56,23.62,23.55,23.62,1532288.0,22.2209,22.2775,22.2115,22.2775,1532288.0
2024-01-25 09:30:00,24.05,24.08,23.82,23.94,555613.0,22.6831,22.7114,22.4661,22.5793,555613.0
2024-01-25 09:35:00,23.93,24.02,23.73,24.0,937760.0,22.5699,22.6548,22.3813,22.6359,937760.0
2024-01-25 09:40:00,24.0,24.0,23.91,23.94,322527.0,22.6359,22.6359,22.551,22.5793,322527.0
2024-01-25 09:45:00,23.94,23.98,23.8,23.96,569612.0,22.5793,22.617,22.4473,22.5982,569612.0
2024-01-25 09:50:00,23.95,24.09,23.94,24.06,303047.0,22.5887,22.7208,22.5793,22.6925,303047.0
2024-01-25 09:55:00,24.07,24.15,24.04,24.13,229318.0,22.7019,22.7774,22.6736,22.7585,229318.0
2024-01-25 10:00:00,24.13,24.15,24.01,24.01,240799.0,22.7585,22.7774,22.6453,22.6453,240799.0
2024-01-25 10:05:00,24.02,24.03,23.9,23.98,410583.0,22.6548,22.6642,22.5416,22.617,410583.0
2024-01-25 10:10:00,23.98,23.99,23.91,23.96,460231.0,22.617,22.6265,22.551,22.5982,460231.0
2024-01-25 10:15:00,23.96,23.99,23.9,23.98,542303.0,22.5982,22.6265,22.5416,22.617,542303.0
2024-01-25 10:20:00,23.98,23.99,23.87,23.91,271566.0,22.617,22.6265,22.5133,22.551,271566.0
2024-01-25 10:25:00,23.91,23.91,23.75,23.78,239669.0,22.551,22.551,22.4001,22.4284,239669.0
2024-01-25 10:30:00,23.79,23.79,23.61,23.76,275546.0,22.4378,22.4378,22.2681,22.4095,275546.0
2024-01-25 10:35:00,23.76,23.93,23.74,23.86,526041.0,22.4095,22.5699,22.3907,22.5039,526041.0
2024-01-25 10:40:00,23.85,23.92,23.84,23.89,226168.0,22.4944,22.5605,22.485,22.5322,226168.0
2024-01-25 10:45:00,23.89,23.93,23.86,23.88,156938.0,22.5322,22.5699,22.5039,22.5227,156938.0
2024-01-25 10:50:00,23.87,23.94,23.86,23.94,159110.0,22.5133,22.5793,22.5039,22.5793,159110.0
2024-01-25 10:55:00,23.94,23.97,23.86,23.87,124958.0,22.5793,22.6076,22.5039,22.5133,124958.0
2024-01-25 11:00:00,23.87,23.92,23.85,23.88,156415.0,22.5133,22.5605,22.4944,22.5227,156415.0
2024-01-25 11:05:00,23.88,23.98,23.87,23.93,132105.0,22.5227,22.617,22.5133,22.5699,132105.0
2024-01-25 11:10:00,23.94,23.97,23.91,23.95,80751.0,22.5793,22.6076,22.551,22.5887,80751.0
2024-01-25 11:15:00,23.95,23.97,23.93,23.93,61403.0,22.5887,22.6076,22.5699,22.5699,61403.0
2024-01-25 11:20:00,23.93,23.94,23.88,23.89,67906.0,22.5699,22.5793,22.5227,22.5322,67906.0
2024-01-25 11:25:00,23.89,23.94,23.88,23.93,70659.0,22.5322,22.5793,22.5227,22.5699,70659.0
2024-01-25 11:30:00,23.93,23.94,23.89,23.93,78151.0,22.5699,22.5793,22.5322,22.5699,78151.0
2024-01-25 11:35:00,23.93,23.95,23.91,23.92,64273.0,22.5699,22.5887,22.551,22.5605,64273.0
2024-01-25 11:40:00,23.91,23.95,23.91,23.94,68564.0,22.551,22.5887,22.551,22.5793,68564.0
2024-01-25 11:45:00,23.94,23.96,23.92,23.95,77219.0,22.5793,22.5982,22.5605,22.5887,77219.0
2024-01-25 11:50:00,23.94,23.95,23.91,23.94,54642.0,22.5793,22.5887,22.551,22.5793,54642.0
2024-01-25 11:55:00,23.94,23.98,23.93,23.95,94723.0,22.5793,22.617,22.5699,22.5887,94723.0
2024-01-25 12:00:00,23.96,23.97,23.93,23.96,88966.0,22.5982,22.6076,22.5699,22.5982,88966.0
2024-01-25 12:05:00,23.95,23.97,23.93,23.93,111183.0,22.5887,22.6076,22.5699,22.5699,111183.0
2024-01-25 12:10:00,23.93,23.95,23.91,23.94,77432.0,22.5699,22.5887,22.551,22.5793,77432.0
2024-01-25 12:15:00,23.94,23.97,23.93,23.96,80716.0,22.5793,22.6076,22.5699,22.5982,80716.0
2024-01-25 12:20:00,23.96,23.97,23.93,23.94,45017.0,22.5982,22.6076,22.5699,22.5793,45017.0
2024-01-25 12:25:00,23.95,23.96,23.93,23.95,57870.0,22.5887,22.5982,22.5699,22.5887,57870.0
2024-01-25 12:30:00,23.95,23.96,23.91,23.93,111226.0,22.5887,22.5982,22.551,22.5699,111226.0
2024-01-25 12:35:00,23.93,23.94,23.9,23.94,54400.0,22.5699,22.5793,22.5416,22.5793,54400.0
2024-01-25 12:40:00,23.94,23.95,23.92,23.93,76622.0,22.5793,22.5887,22.5605,22.5699,76622.0
2024-01-25 12:45:00,23.94,23.94,23.91,23.93,68932.0,22.5793,22.5793,22.551,22.5699,68932.0
2024-01-25 12:50:00,23.94,23.95,23.92,23.93,58800.0,22.5793,22.5887,22.5605,22.5699,58800.0
2024-01-25 12:55:00,23.93,23.93,23.9,23.91,41368.0,22.5699,22.5699,22.5416,22.551,41368.0
2024-01-25 13:00:00,23.91,23.94,23.88,23.92,76633.0,22.551,22.5793,22.5227,22.5605,76633.0
2024-01-25 13:05:00,23.91,24.0,23.91,23.97,98046.0,22.551,22.6359,22.551,22.6076,98046.0
2024-01-25 13:10:00,23.98,24.0,23.96,23.98,66663.0,22.617,22.6359,22.5982,22.617,66663.0
2024-01-25 13:15:00,23.98,24.0,23.96,24.0,91706.0,22.617,22.6359,22.5982,22.6359,91706.0
2024-01-25 13:20:00,23.99,24.05,23.99,24.02,61242.0,22.6265,22.6831,22.6265,22.6548,61242.0
2024-01-25 13:25:00,24.03,24.03,23.99,24.01,81184.0,22.6642,22.6642,22.6265,22.6453,81184.0
2024-01-25 13:30:00,24.01,24.01,23.93,23.94,48646.0,22.6453,22.6453,22.5699,22.5793,48646.0
2024-01-25 13:35:00,23.93,23.96,23.91,23.96,89207.0,22.5699,22.5982,22.551,22.5982,89207.0
2024-01-25 13:40:00,23.95,23.97,23.93,23.96,58472.0,22.5887,22.6076,22.5699,22.5982,58472.0
2024-01-25 13:45:00,23.96,23.97,23.92,23.94,43951.0,22.5982,22.6076,22.5605,22.5793,43951.0
2024-01-25 13:50:00,23.94,23.95,23.91,23.91,54387.0,22.5793,22.5887,22.551,22.551,54387.0
2024-01-25 13:55:00,23.91,23.92,23.88,23.91,53587.0,22.551,22.5605,22.5227,22.551,53587.0
2024-01-25 14:00:00,23.91,23.92,23.88,23.91,85483.0,22.551,22.5605,22.5227,22.551,85483.0
2024-01-25 14:05:00,23.92,23.92,23.88,23.9,41469.0,22.5605,22.5605,22.5227,22.5416,41469.0
2024-01-25 14:10:00,23.89,23.93,23.89,23.93,66242.0,22.5322,22.5699,22.5322,22.5699,66242.0
2024-01-25 14:15:00,23.93,23.94,23.88,23.9,22662.0,22.5699,22.5793,22.5227,22.5416,22662.0
2024-01-25 14:20:00,23.89,23.91,23.88,23.89,47007.0,22.5322,22.551,22.5227,22.5322,47007.0
2024-01-25 14:25:00,23.89,23.9,23.88,23.88,31812.0,22.5322,22.5416,22.5227,22.5227,31812.0
2024-01-25 14:30:00,23.89,23.92,23.88,23.92,44901.0,22.5322,22.5605,22.5227,22.5605,44901.0
2024-01-25 14:35:00,23.93,23.94,23.9,23.93,46636.0,22.5699,22.5793,22.5416,22.5699,46636.0
2024-01-25 14:40:00,23.93,23.94,23.91,23.93,76019.0,22.5699,22.5793,22.551,22.5699,76019.0
2024-01-25 14:45:00,23.94,23.94,23.92,23.94,41106.0,22.5793,22.5793,22.5605,22.5793,41106.0
2024-01-25 14:50:00,23.93,23.94,23.92,23.94,47070.0,22.5699,22.5793,22.5605,22.5793,47070.0
2024-01-25 14:55:00,23.94,23.99,23.92,23.98,202476.0,22.5793,22.6265,22.5605,22.617,202476.0
2024-01-25 15:00:00,23.98,24.0,23.97,23.98,98424.0,22.617,22.6359,22.6076,22.617,98424.0
2024-01-25 15:05:00,23.98,24.0,23.97,23.98,90646.0,22.617,22.6359,22.6076,22.617,90646.0
2024-01-25 15:10:00,23.98,24.01,23.97,23.98,139657.0,22.617,22.6453,22.6076,22.617,139657.0
2024-01-25 15:15:00,23.98,23.99,23.95,23.99,193547.0,22.617,22.6265,22.5887,22.6265,193547.0
2024-01-25 15:20:00,23.98,24.0,23.94,23.95,96663.0,22.617,22.6359,22.5793,22.5887,96663.0
2024-01-25 15:25:00,23.95,23.95,23.9,23.92,145333.0,22.5887,22.5887,22.5416,22.5605,145333.0
2024-01-25 15:30:00,23.92,23.93,23.89,23.89,152283.0,22.5605,22.5699,22.5322,22.5322,152283.0
2024-01-25 15:35:00,23.89,23.9,23.88,23.89,106652.0,22.5322,22.5416,22.5227,22.5322,106652.0
2024-01-25 15:40:00,23.88,23.9,23.86,23.89,238803.0,22.5227,22.5416,22.5039,22.5322,238803.0
2024-01-25 15:45:00,23.89,23.89,23.85,23.87,233154.0,22.5322,22.5322,22.4944,22.5133,233154.0
2024-01-25 15:50:00,23.87,23.89,23.84,23.88,275446.0,22.5133,22.5322,22.485,22.5227,275446.0
2024-01-25 15:55:00,23.88,23.93,23.88,23.93,684706.0,22.5227,22.5699,22.5227,22.5699,684706.0
2024-01-26 09:30:00,23.59,23.63,23.44,23.61,780920.0,22.2492,22.2869,22.1077,22.2681,780920.0
2024-01-26 09:35:00,23.61,23.75,23.6,23.73,356125.0,22.2681,22.4001,22.2586,22.3813,356125.0
2024-01-26 09:40:00,23.73,23.77,23.61,23.62,213623.0,22.3813,22.419,22.2681,22.2775,213623.0
2024-01-26 09:45:00,23.62,23.72,23.58,23.68,167687.0,22.2775,22.3718,22.2398,22.3341,167687.0
2024-01-26 09:50:00,23.68,23.75,23.64,23.66,136105.0,22.3341,22.4001,22.2964,22.3152,136105.0
2024-01-26 09:55:00,23.65,23.71,23.64,23.69,121271.0,22.3058,22.3624,22.2964,22.3435,121271.0
2024-01-26 10:00:00,23.69,23.72,23.63,23.71,134965.0,22.3435,22.3718,22.2869,22.3624,134965.0
2024-01-26 10:05:00,23.71,23.76,23.65,23.69,128218.0,22.3624,22.4095,22.3058,22.3435,128218.0
2024-01-26 10:10:00,23.7,23.74,23.69,23.71,73980.0,22.353,22.3907,22.3435,22.3624,73980.0
2024-01-26 10:15:00,23.71,23.72,23.65,23.71,153757.0,22.3624,22.3718,22.3058,22.3624,153757.0
2024-01-26 10:20:00,23.71,23.76,23.7,23.75,109315.0,22.3624,22.4095,22.353,22.4001,109315.0
2024-01-26 10:25:00,23.75,23.78,23.74,23.76,84604.0,22.4001,22.4284,22.3907,22.4095,84604.0
2024-01-26 10:30:00,23.75,23.79,23.72,23.78,84753.0,22.4001,22.4378,22.3718,22.4284,84753.0
2024-01-26 10:35:00,23.78,23.8,23.76,23.77,97353.0,22.4284,22.4473,22.4095,22.419,97353.0
2024-01-26 10:40:00,23.77,23.85,23.75,23.85,90658.0,22.419,22.4944,22.4001,22.4944,90658.0
2024-01-26 10:45:00,23.85,23.85,23.77,23.79,95630.0,22.4944,22.4944,22.419,22.4378,95630.0
2024-01-26 10:50:00,23.79,23.79,23.75,23.77,128294.0,22.4378,22.4378,22.4001,22.419,128294.0
2024-01-26 10:55:00,23.78,23.82,23.76,23.82,112028.0,22.4284,22.4661,22.4095,22.4661,112028.0
2024-01-26 11:00:00,23.82,23.82,23.75,23.79,62582.0,22.4661,22.4661,22.4001,22.4378,62582.0
2024-01-26 11:05:00,23.78,23.8,23.76,23.77,82607.0,22.4284,22.4473,22.4095,22.419,82607.0
2024-01-26 11:10:00,23.78,23.78,23.71,23.71,78796.0,22.4284,22.4284,22.3624,22.3624,78796.0
2024-01-26 11:15:00,23.71,23.72,23.69,23.71,54710.0,22.3624,22.3718,22.3435,22.3624,54710.0
2024-01-26 11:20:00,23.71,23.72,23.67,23.68,52471.0,22.3624,22.3718,22.3247,22.3341,52471.0
2024-01-26 11:25:00,23.68,23.76,23.67,23.75,104512.0,22.3341,22.4095,22.3247,22.4001,104512.0
2024-01-26 11:30:00,23.75,23.78,23.72,23.76,89923.0,22.4001,22.4284,22.3718,22.4095,89923.0
2024-01-26 11:35:00,23.76,23.76,23.7,23.72,52007.0,22.4095,22.4095,22.353,22.3718,52007.0
2024-01-26 11:40:00,23.71,23.72,23.67,23.69,86441.0,22.3624,22.3718,22.3247,22.3435,86441.0
2024-01-26 11:45:00,23.7,23.73,23.68,23.7,98782.0,22.353,22.3813,22.3341,22.353,98782.0
2024-01-26 11:50:00,23.7,23.75,23.7,23.75,47733.0,22.353,22.4001,22.353,22.4001,47733.0
2024-01-26 11:55:00,23.75,23.76,23.73,23.75,25814.0,22.4001,22.4095,22.3813,22.4001,25814.0
2024-01-26 12:00:00,23.75,23.77,23.73,23.76,80551.0,22.4001,22.419,22.3813,22.4095,80551.0
2024-01-26 12:05:00,23.76,23.76,23.72,23.73,80925.0,22.4095,22.4095,22.3718,22.3813,80925.0
2024-01-26 12:10:00,23.74,23.79,23.73,23.79,63930.0,22.3907,22.4378,22.3813,22.4378,63930.0
2024-01-26 12:15:00,23.79,23.81,23.77,23.78,46156.0,22.4378,22.4567,22.419,22.4284,46156.0
2024-01-26 12:20:00,23.78,23.78,23.74,23.76,45673.0,22.4284,22.4284,22.3907,22.4095,45673.0
2024-01-26 12:25:00,23.76,23.76,23.74,23.76,38137.0,22.4095,22.4095,22.3907,22.4095,38137.0
2024-01-26 12:30:00,23.76,23.77,23.73,23.76,61186.0,22.4095,22.419,22.3813,22.4095,61186.0
2024-01-26 12:35:00,23.76,23.77,23.72,23.75,69884.0,22.4095,22.419,22.3718,22.4001,69884.0
2024-01-26 12:40:00,23.75,23.75,23.71,23.73,25325.0,22.4001,22.4001,22.3624,22.3813,25325.0
2024-01-26 12:45:00,23.73,23.76,23.72,23.74,62768.0,22.3813,22.4095,22.3718,22.3907,62768.0
2024-01-26 12:50:00,23.75,23.75,23.72,23.75,30831.0,22.4001,22.4001,22.3718,22.4001,30831.0
2024-01-26 12:55:00,23.73,23.74,23.71,23.72,23052.0,22.3813,22.3907,22.3624,22.3718,23052.0
2024-01-26 13:00:00,23.71,23.75,23.7,23.75,56223.0,22.3624,22.4001,22.353,22.4001,56223.0
2024-01-26 13:05:00,23.74,23.75,23.73,23.75,38428.0,22.3907,22.4001,22.3813,22.4001,38428.0
2024-01-26 13:10:00,23.74,23.75,23.73,23.75,42294.0,22.3907,22.4001,22.3813,22.4001,42294.0
2024-01-26 13:15:00,23.74,23.75,23.7,23.71,37814.0,22.3907,22.4001,22.353,22.3624,37814.0
2024-01-26 13:20:00,23.7,23.74,23.69,23.73,50438.0,22.353,22.3907,22.3435,22.3813,50438.0
2024-01-26 13:25:00,23.73,23.76,23.71,23.76,131135.0,22.3813,22.4095,22.3624,22.4095,131135.0
2024-01-26 13:30:00,23.75,23.83,23.75,23.82,90215.0,22.4001,22.4756,22.4001,22.4661,90215.0
2024-01-26 13:35:00,23.81,23.84,23.81,23.82,44540.0,22.4567,22.485,22.4567,22.4661,44540.0
2024-01-26 13:40:00,23.82,23.83,23.79,23.83,19651.0,22.4661,22.4756,22.4378,22.4756,19651.0
2024-01-26 13:45:00,23.82,23.83,23.79,23.8,33650.0,22.4661,22.4756,22.4378,22.4473,33650.0
2024-01-26 13:50:00,23.8,23.81,23.77,23.78,30036.0,22.4473,22.4567,22.419,22.4284,30036.0
2024-01-26 13:55:00,23.79,23.8,23.77,23.79,21455.0,22.4378,22.4473,22.419,22.4378,21455.0
2024-01-26 14:00:00,23.79,23.81,23.78,23.79,29183.0,22.4378,22.4567,22.4284,22.4378,29183.0
2024-01-26 14:05:00,23.78,23.8,23.77,23.79,35176.0,22.4284,22.4473,22.419,22.4378,35176.0
2024-01-26 14:10:00,23.78,23.82,23.78,23.8,45191.0,22.4284,22.4661,22.4284,22.4473,45191.0
2024-01-26 14:15:00,23.8,23.82,23.79,23.8,38163.0,22.4473,22.4661,22.4378,22.4473,38163.0
2024-01-26 14:20:00,23.8,23.81,23.79,23.8,35362.0,22.4473,22.4567,22.4378,22.4473,35362.0
2024-01-26 14:25:00,23.79,23.8,23.77,23.77,51346.0,22.4378,22.4473,22.419,22.419,51346.0
2024-01-26 14:30:00,23.77,23.8,23.76,23.78,77799.0,22.419,22.4473,22.4095,22.4284,77799.0
2024-01-26 14:35:00,23.78,23.82,23.78,23.81,37119.0,22.4284,22.4661,22.4284,22.4567,37119.0
2024-01-26 14:40:00,23.82,23.83,23.8,23.82,44633.0,22.4661,22.4756,22.4473,22.4661,44633.0
2024-01-26 14:45:00,23.82,23.88,23.82,23.88,129698.0,22.4661,22.5227,22.4661,22.5227,129698.0
2024-01-26 14:50:00,23.88,23.9,23.87,23.88,86064.0,22.5227,22.5416,22.5133,22.5227,86064.0
2024-01-26 14:55:00,23.88,23.89,23.86,23.86,32118.0,22.5227,22.5322,22.5039,22.5039,32118.0
2024-01-26 15:00:00,23.87,23.87,23.85,23.86,46497.0,22.5133,22.5133,22.4944,22.5039,46497.0
2024-01-26 15:05:00,23.85,23.88,23.84,23.87,85296.0,22.4944,22.5227,22.485,22.5133,85296.0
2024-01-26 15:10:00,23.87,23.89,23.86,23.89,43009.0,22.5133,22.5322,22.5039,22.5322,43009.0
2024-01-26 15:15:00,23.88,23.9,23.87,23.89,86930.0,22.5227,22.5416,22.5133,22.5322,86930.0
2024-01-26 15:20:00,23.9,23.9,23.87,23.88,48822.0,22.5416,22.5416,22.5133,22.5227,48822.0
2024-01-26 15:25:00,23.88,23.88,23.86,23.87,84486.0,22.5227,22.5227,22.5039,22.5133,84486.0
2024-01-26 15:30:00,23.86,23.87,23.84,23.85,255048.0,22.5039,22.5133,22.485,22.4944,255048.0
2024-01-26 15:35:00,23.85,23.91,23.84,23.89,152062.0,22.4944,22.551,22.485,22.5322,152062.0
2024-01-26 15:40:00,23.89,23.93,23.88,23.92,88541.0,22.5322,22.5699,22.5227,22.5605,88541.0
2024-01-26 15:45:00,23.92,23.93,23.91,23.91,126235.0,22.5605,22.5699,22.551,22.551,126235.0
2024-01-26 15:50:00,23.92,23.92,23.86,23.87,236967.0,22.5605,22.5605,22.5039,22.5133,236967.0
2024-01-26 15:55:00,23.87,23.89,23.84,23.85,345219.0,22.5133,22.5322,22.485,22.4944,345219.0
2024-01-29 09:30:00,23.94,23.99,23.41,23.41,526683.0,22.5793,22.6265,22.0794,22.0794,526683.0
2024-01-29 09:35:00,23.41,23.43,23.29,23.31,435968.0,22.0794,22.0983,21.9663,21.9851,435968.0
2024-01-29 09:40:00,23.31,23.35,23.25,23.29,252810.0,21.9851,22.0229,21.9285,21.9663,252810.0
2024-01-29 09:45:00,23.29,23.32,23.16,23.23,491931.0,21.9663,21.9946,21.8437,21.9097,491931.0
2024-01-29 09:50:00,23.23,23.23,23.13,23.19,247877.0,21.9097,21.9097,21.8154,21.8719,247877.0
2024-01-29 09:55:00,23.19,23.22,23.08,23.11,365504.0,21.8719,21.9002,21.7682,21.7965,365504.0
2024-01-29 10:00:00,23.11,23.11,22.99,23.04,459299.0,21.7965,21.7965,21.6833,21.7305,459299.0
2024-01-29 10:05:00,23.04,23.09,22.99,23.08,229435.0,21.7305,21.7776,21.6833,21.7682,229435.0
2024-01-29 10:10:00,23.08,23.2,23.08,23.16,297427.0,21.7682,21.8814,21.7682,21.8437,297427.0
2024-01-29 10:15:00,23.15,23.2,23.1,23.2,179884.0,21.8342,21.8814,21.7871,21.8814,179884.0
2024-01-29 10:20:00,23.2,23.24,23.13,23.14,236047.0,21.8814,21.9191,21.8154,21.8248,236047.0
2024-01-29 10:25:00,23.15,23.19,23.13,23.19,283781.0,21.8342,21.8719,21.8154,21.8719,283781.0
2024-01-29 10:30:00,23.19,23.21,23.14,23.21,152457.0,21.8719,21.8908,21.8248,21.8908,152457.0
2024-01-29 10:35:00,23.21,23.22,23.13,23.14,127216.0,21.8908,21.9002,21.8154,21.8248,127216.0
2024-01-29 10:40:00,23.14,23.16,23.1,23.13,109374.0,21.8248,21.8437,21.7871,21.8154,109374.0
2024-01-29 10:45:00,23.13,23.14,23.08,23.09,154708.0,21.8154,21.8248,21.7682,21.7776,154708.0
2024-01-29 10:50:00,23.08,23.09,23.05,23.08,134892.0,21.7682,21.7776,21.7399,21.7682,134892.0
2024-01-29 10:55:00,23.07,23.08,23.03,23.04,150753.0,21.7588,21.7682,21.721,21.7305,150753.0
2024-01-29 11:00:00,23.04,23.11,23.02,23.1,230159.0,21.7305,21.7965,21.7116,21.7871,230159.0
2024-01-29 11:05:00,23.11,23.17,23.1,23.17,165523.0,21.7965,21.8531,21.7871,21.8531,165523.0
2024-01-29 11:10:00,23.17,23.21,23.1,23.18,252509.0,21.8531,21.8908,21.7871,21.8625,252509.0
2024-01-29 11:15:00,23.17,23.18,23.08,23.1,174635.0,21.8531,21.8625,21.7682,21.7871,174635.0
2024-01-29 11:20:00,23.1,23.16,23.09,23.15,89370.0,21.7871,21.8437,21.7776,21.8342,89370.0
2024-01-29 11:25:00,23.16,23.16,23.09,23.1,122012.0,21.8437,21.8437,21.7776,21.7871,122012.0
2024-01-29 11:30:00,23.11,23.13,23.1,23.13,105385.0,21.7965,21.8154,21.7871,21.8154,105385.0
2024-01-29 11:35:00,23.13,23.13,23.08,23.1,63165.0,21.8154,21.8154,21.7682,21.7871,63165.0
2024-01-29 11:40:00,23.1,23.14,23.09,23.13,67374.0,21.7871,21.8248,21.7776,21.8154,67374.0
2024-01-29 11:45:00,23.13,23.16,23.11,23.16,114526.0,21.8154,21.8437,21.7965,21.8437,114526.0
2024-01-29 11:50:00,23.16,23.19,23.15,23.19,188367.0,21.8437,21.8719,21.8342,21.8719,188367.0
2024-01-29 11:55:00,23.19,23.2,23.17,23.2,87839.0,21.8719,21.8814,21.8531,21.8814,87839.0
2024-01-29 12:00:00,23.2,23.24,23.18,23.21,132877.0,21.8814,21.9191,21.8625,21.8908,132877.0
2024-01-29 12:05:00,23.21,23.25,23.2,23.2,125276.0,21.8908,21.9285,21.8814,21.8814,125276.0
2024-01-29 12:10:00,23.21,23.21,23.14,23.15,159408.0,21.8908,21.8908,21.8248,21.8342,159408.0
2024-01-29 12:15:00,23.14,23.14,23.11,23.14,209644.0,21.8248,21.8248,21.7965,21.8248,209644.0
2024-01-29 12:20:00,23.14,23.16,23.12,23.14,108861.0,21.8248,21.8437,21.8059,21.8248,108861.0
2024-01-29 12:25:00,23.15,23.15,23.11,23.12,56763.0,21.8342,21.8342,21.7965,21.8059,56763.0
2024-01-29 12:30:00,23.11,23.15,23.11,23.15,119567.0,21.7965,21.8342,21.7965,21.8342,119567.0
2024-01-29 12:35:00,23.14,23.14,23.08,23.1,144307.0,21.8248,21.8248,21.7682,21.7871,144307.0
2024-01-29 12:40:00,23.11,23.11,23.08,23.1,145996.0,21.7965,21.7965,21.7682,21.7871,145996.0
2024-01-29 12:45:00,23.1,23.1,23.05,23.05,222881.0,21.7871,21.7871,21.7399,21.7399,222881.0
2024-01-29 12:50:00,23.05,23.08,23.04,23.05,99522.0,21.7399,21.7682,21.7305,21.7399,99522.0
2024-01-29 12:55:00,23.05,23.09,23.04,23.07,179668.0,21.7399,21.7776,21.7305,21.7588,179668.0
2024-01-29 13:00:00,23.08,23.08,23.04,23.05,70953.0,21.7682,21.7682,21.7305,21.7399,70953.0
2024-01-29 13:05:00,23.06,23.07,23.04,23.05,102305.0,21.7493,21.7588,21.7305,21.7399,102305.0
2024-01-29 13:10:00,23.05,23.05,23.01,23.02,133907.0,21.7399,21.7399,21.7022,21.7116,133907.0
2024-01-29 13:15:00,23.01,23.04,22.99,23.04,211769.0,21.7022,21.7305,21.6833,21.7305,211769.0
2024-01-29 13:20:00,23.04,23.06,23.03,23.05,74324.0,21.7305,21.7493,21.721,21.7399,74324.0
2024-01-29 13:25:00,23.06,23.07,23.05,23.05,68086.0,21.7493,21.7588,21.7399,21.7399,68086.0
2024-01-29 13:30:00,23.05,23.06,23.04,23.05,67297.0,21.7399,21.7493,21.7305,21.7399,67297.0
2024-01-29 13:35:00,23.05,23.07,23.03,23.03,71246.0,21.7399,21.7588,21.721,21.721,71246.0
2024-01-29 13:40:00,23.03,23.06,23.02,23.04,92979.0,21.721,21.7493,21.7116,21.7305,92979.0
2024-01-29 13:45:00,23.04,23.06,23.02,23.04,150995.0,21.7305,21.7493,21.7116,21.7305,150995.0
2024-01-29 13:50:00,23.05,23.05,23.02,23.04,99295.0,21.7399,21.7399,21.7116,21.7305,99295.0
2024-01-29 13:55:00,23.04,23.06,23.02,23.05,60531.0,21.7305,21.7493,21.7116,21.7399,60531.0
2024-01-29 14:00:00,23.06,23.06,23.04,23.04,65439.0,21.7493,21.7493,21.7305,21.7305,65439.0
2024-01-29 14:05:00,23.05,23.08,23.04,23.05,189609.0,21.7399,21.7682,21.7305,21.7399,189609.0
2024-01-29 14:10:00,23.05,23.1,23.04,23.1,159977.0,21.7399,21.7871,21.7305,21.7871,159977.0
2024-01-29 14:15:00,23.09,23.1,23.08,23.1,41886.0,21.7776,21.7871,21.7682,21.7871,41886.0
2024-01-29 14:20:00,23.1,23.12,23.08,23.12,113437.0,21.7871,21.8059,21.7682,21.8059,113437.0
2024-01-29 14:25:00,23.13,23.18,23.12,23.17,152378.0,21.8154,21.8625,21.8059,21.8531,152378.0
2024-01-29 14:30:00,23.18,23.18,23.16,23.18,50603.0,21.8625,21.8625,21.8437,21.8625,50603.0
2024-01-29 14:35:00,23.18,23.19,23.16,23.16,68948.0,21.8625,21.8719,21.8437,21.8437,68948.0
2024-01-29 14:40:00,23.17,23.17,23.15,23.16,69557.0,21.8531,21.8531,21.8342,21.8437,69557.0
2024-01-29 14:45:00,23.16,23.16,23.12,23.13,57136.0,21.8437,21.8437,21.8059,21.8154,57136.0
2024-01-29 14:50:00,23.12,23.14,23.12,23.13,43083.0,21.8059,21.8248,21.8059,21.8154,43083.0
2024-01-29 14:55:00,23.14,23.16,23.13,23.16,44632.0,21.8248,21.8437,21.8154,21.8437,44632.0
2024-01-29 15:00:00,23.16,23.23,23.15,23.21,93652.0,21.8437,21.9097,21.8342,21.8908,93652.0
2024-01-29 15:05:00,23.21,23.26,23.2,23.23,92332.0,21.8908,21.938,21.8814,21.9097,92332.0
2024-01-29 15:10:00,23.23,23.26,23.22,23.25,106610.0,21.9097,21.938,21.9002,21.9285,106610.0
2024-01-29 15:15:00,23.25,23.29,23.24,23.29,92099.0,21.9285,21.9663,21.9191,21.9663,92099.0
2024-01-29 15:20:00,23.29,23.32,23.28,23.3,114811.0,21.9663,21.9946,21.9568,21.9757,114811.0
2024-01-29 15:25:00,23.3,23.34,23.3,23.31,121765.0,21.9757,22.0134,21.9757,21.9851,121765.0
2024-01-29 15:30:00,23.32,23.36,23.31,23.36,128214.0,21.9946,22.0323,21.9851,22.0323,128214.0
2024-01-29 15:35:00,23.35,23.39,23.35,23.38,199486.0,22.0229,22.0606,22.0229,22.0511,199486.0
2024-01-29 15:40:00,23.38,23.39,23.34,23.39,182467.0,22.0511,22.0606,22.0134,22.0606,182467.0
2024-01-29 15:45:00,23.38,23.4,23.36,23.38,264364.0,22.0511,22.07,22.0323,22.0511,264364.0
2024-01-29 15:50:00,23.38,23.42,23.36,23.42,527614.0,22.0511,22.0889,22.0323,22.0889,527614.0
2024-01-29 15:55:00,23.42,23.47,23.41,23.47,888710.0,22.0889,22.136,22.0794,22.136,888710.0
2024-01-30 09:30:00,22.48,22.65,22.32,22.64,1106292.0,21.2023,21.3626,21.0514,21.3532,1106292.0
2024-01-30 09:35:00,22.65,22.71,22.44,22.45,667711.0,21.3626,21.4192,21.1646,21.174,667711.0
2024-01-30 09:40:00,22.45,22.54,22.43,22.47,432317.0,21.174,21.2589,21.1551,21.1929,432317.0
2024-01-30 09:45:00,22.48,22.59,22.44,22.58,501927.0,21.2023,21.306,21.1646,21.2966,501927.0
2024-01-30 09:50:00,22.59,22.62,22.48,22.54,312084.0,21.306,21.3343,21.2023,21.2589,312084.0
2024-01-30 09:55:00,22.54,22.71,22.5,22.69,238057.0,21.2589,21.4192,21.2212,21.4004,238057.0
2024-01-30 10:00:00,22.69,22.75,22.64,22.75,215529.0,21.4004,21.457,21.3532,21.457,215529.0
2024-01-30 10:05:00,22.74,22.78,22.64,22.77,151639.0,21.4475,21.4852,21.3532,21.4758,151639.0
2024-01-30 10:10:00,22.77,22.79,22.67,22.67,110296.0,21.4758,21.4947,21.3815,21.3815,110296.0
2024-01-30 10:15:00,22.68,22.7,22.62,22.66,107535.0,21.3909,21.4098,21.3343,21.3721,107535.0
2024-01-30 10:20:00,22.66,22.68,22.62,22.68,132125.0,21.3721,21.3909,21.3343,21.3909,132125.0
2024-01-30 10:25:00,22.68,22.72,22.65,22.66,127677.0,21.3909,21.4287,21.3626,21.3721,127677.0
2024-01-30 10:30:00,22.66,22.7,22.64,22.7,128996.0,21.3721,21.4098,21.3532,21.4098,128996.0
2024-01-30 10:35:00,22.7,22.72,22.67,22.69,105812.0,21.4098,21.4287,21.3815,21.4004,105812.0
2024-01-30 10:40:00,22.7,22.7,22.64,22.69,93624.0,21.4098,21.4098,21.3532,21.4004,93624.0
2024-01-30 10:45:00,22.69,22.69,22.66,22.67,97196.0,21.4004,21.4004,21.3721,21.3815,97196.0
2024-01-30 10:50:00,22.67,22.71,22.66,22.69,101697.0,21.3815,21.4192,21.3721,21.4004,101697.0
2024-01-30 10:55:00,22.7,22.72,22.68,22.7,59176.0,21.4098,21.4287,21.3909,21.4098,59176.0
2024-01-30 11:00:00,22.7,22.7,22.66,22.67,75971.0,21.4098,21.4098,21.3721,21.3815,75971.0
2024-01-30 11:05:00,22.66,22.67,22.6,22.61,83628.0,21.3721,21.3815,21.3155,21.3249,83628.0
2024-01-30 11:10:00,22.6,22.62,22.58,22.59,60141.0,21.3155,21.3343,21.2966,21.306,60141.0
2024-01-30 11:15:00,22.59,22.62,22.59,22.61,60746.0,21.306,21.3343,21.306,21.3249,60746.0
2024-01-30 11:20:00,22.61,22.62,22.56,22.57,93313.0,21.3249,21.3343,21.2778,21.2872,93313.0
2024-01-30 11:25:00,22.58,22.62,22.57,22.6,106985.0,21.2966,21.3343,21.2872,21.3155,106985.0
2024-01-30 11:30:00,22.6,22.64,22.59,22.64,46062.0,21.3155,21.3532,21.306,21.3532,46062.0
2024-01-30 11:35:00,22.64,22.65,22.61,22.64,38117.0,21.3532,21.3626,21.3249,21.3532,38117.0
2024-01-30 11:40:00,22.65,22.75,22.63,22.75,90162.0,21.3626,21.457,21.3438,21.457,90162.0
2024-01-30 11:45:00,22.75,22.77,22.72,22.76,107325.0,21.457,21.4758,21.4287,21.4664,107325.0
2024-01-30 11:50:00,22.76,22.8,22.74,22.79,132936.0,21.4664,21.5041,21.4475,21.4947,132936.0
2024-01-30 11:55:00,22.8,22.86,22.79,22.85,130568.0,21.5041,21.5607,21.4947,21.5513,130568.0
2024-01-30 12:00:00,22.85,22.87,22.82,22.84,76468.0,21.5513,21.5701,21.523,21.5418,76468.0
2024-01-30 12:05:00,22.83,22.83,22.77,22.79,36224.0,21.5324,21.5324,21.4758,21.4947,36224.0
2024-01-30 12:10:00,22.79,22.79,22.74,22.77,51894.0,21.4947,21.4947,21.4475,21.4758,51894.0
2024-01-30 12:15:00,22.77,22.78,22.75,22.77,50106.0,21.4758,21.4852,21.457,21.4758,50106.0
2024-01-30 12:20:00,22.77,22.78,22.75,22.76,40191.0,21.4758,21.4852,21.457,21.4664,40191.0
2024-01-30 12:25:00,22.76,22.77,22.75,22.76,91148.0,21.4664,21.4758,21.457,21.4664,91148.0
2024-01-30 12:30:00,22.76,22.77,22.72,22.75,80091.0,21.4664,21.4758,21.4287,21.457,80091.0
2024-01-30 12:35:00,22.74,22.75,22.72,22.74,38088.0,21.4475,21.457,21.4287,21.4475,38088.0
2024-01-30 12:40:00,22.74,22.76,22.73,22.76,44044.0,21.4475,21.4664,21.4381,21.4664,44044.0
2024-01-30 12:45:00,22.76,22.76,22.74,22.76,41374.0,21.4664,21.4664,21.4475,21.4664,41374.0
2024-01-30 12:50:00,22.76,22.76,22.74,22.75,34832.0,21.4664,21.4664,21.4475,21.457,34832.0
2024-01-30 12:55:00,22.75,22.75,22.71,22.71,41616.0,21.457,21.457,21.4192,21.4192,41616.0
2024-01-30 13:00:00,22.71,22.75,22.71,22.74,41578.0,21.4192,21.457,21.4192,21.4475,41578.0
2024-01-30 13:05:00,22.75,22.76,22.74,22.76,29378.0,21.457,21.4664,21.4475,21.4664,29378.0
2024-01-30 13:10:00,22.76,22.76,22.73,22.73,50049.0,21.4664,21.4664,21.4381,21.4381,50049.0
2024-01-30 13:15:00,22.73,22.75,22.71,22.71,23336.0,21.4381,21.457,21.4192,21.4192,23336.0
2024-01-30 13:20:00,22.71,22.72,22.67,22.69,70039.0,21.4192,21.4287,21.3815,21.4004,70039.0
2024-01-30 13:25:00,22.69,22.71,22.68,22.71,34708.0,21.4004,21.4192,21.3909,21.4192,34708.0
2024-01-30 13:30:00,22.71,22.72,22.69,22.7,43123.0,21.4192,21.4287,21.4004,21.4098,43123.0
2024-01-30 13:35:00,22.7,22.7,22.68,22.69,42910.0,21.4098,21.4098,21.3909,21.4004,42910.0
2024-01-30 13:40:00,22.69,22.7,22.68,22.69,28179.0,21.4004,21.4098,21.3909,21.4004,28179.0
2024-01-30 13:45:00,22.68,22.71,22.68,22.71,51749.0,21.3909,21.4192,21.3909,21.4192,51749.0
2024-01-30 13:50:00,22.71,22.73,22.7,22.73,78946.0,21.4192,21.4381,21.4098,21.4381,78946.0
2024-01-30 13:55:00,22.73,22.73,22.7,22.71,51503.0,21.4381,21.4381,21.4098,21.4192,51503.0
2024-01-30 14:00:00,22.72,22.72,22.7,22.71,33928.0,21.4287,21.4287,21.4098,21.4192,33928.0
2024-01-30 14:05:00,22.71,22.72,22.69,22.71,54798.0,21.4192,21.4287,21.4004,21.4192,54798.0
2024-01-30 14:10:00,22.71,22.72,22.69,22.71,66479.0,21.4192,21.4287,21.4004,21.4192,66479.0
2024-01-30 14:15:00,22.71,22.72,22.69,22.7,40668.0,21.4192,21.4287,21.4004,21.4098,40668.0
2024-01-30 14:20:00,22.7,22.7,22.69,22.7,16301.0,21.4098,21.4098,21.4004,21.4098,16301.0
2024-01-30 14:25:00,22.7,22.73,22.69,22.73,84640.0,21.4098,21.4381,21.4004,21.4381,84640.0
2024-01-30 14:30:00,22.73,22.75,22.72,22.73,60492.0,21.4381,21.457,21.4287,21.4381,60492.0
2024-01-30 14:35:00,22.73,22.74,22.72,22.73,59592.0,21.4381,21.4475,21.4287,21.4381,59592.0
2024-01-30 14:40:00,22.73,22.77,22.73,22.76,65348.0,21.4381,21.4758,21.4381,21.4664,65348.0
2024-01-30 14:45:00,22.76,22.77,22.74,22.75,58489.0,21.4664,21.4758,21.4475,21.457,58489.0
2024-01-30 14:50:00,22.75,22.76,22.74,22.76,50929.0,21.457,21.4664,21.4475,21.4664,50929.0
2024-01-30 14:55:00,22.76,22.78,22.75,22.76,87234.0,21.4664,21.4852,21.457,21.4664,87234.0
2024-01-30 15:00:00,22.76,22.78,22.75,22.78,62200.0,21.4664,21.4852,21.457,21.4852,62200.0
2024-01-30 15:05:00,22.77,22.78,22.73,22.74,83628.0,21.4758,21.4852,21.4381,21.4475,83628.0
2024-01-30 15:10:00,22.74,22.75,22.72,22.73,57160.0,21.4475,21.457,21.4287,21.4381,57160.0
2024-01-30 15:15:00,22.73,22.73,22.7,22.71,70774.0,21.4381,21.4381,21.4098,21.4192,70774.0
2024-01-30 15:20:00,22.72,22.73,22.71,22.73,58106.0,21.4287,21.4381,21.4192,21.4381,58106.0
2024-01-30 15:25:00,22.72,22.78,22.71,22.78,182037.0,21.4287,21.4852,21.4192,21.4852,182037.0
2024-01-30 15:30:00,22.78,22.79,22.74,22.75,196339.0,21.4852,21.4947,21.4475,21.457,196339.0
2024-01-30 15:35:00,22.75,22.75,22.73,22.73,151947.0,21.457,21.457,21.4381,21.4381,151947.0
2024-01-30 15:40:00,22.73,22.74,22.69,22.7,77015.0,21.4381,21.4475,21.4004,21.4098,77015.0
2024-01-30 15:45:00,22.7,22.72,22.69,22.71,218094.0,21.4098,21.4287,21.4004,21.4192,218094.0
2024-01-30 15:50:00,22.71,22.75,22.71,22.73,461956.0,21.4192,21.457,21.4192,21.4381,461956.0
2024-01-30 15:55:00,22.74,22.75,22.72,22.73,676207.0,21.4475,21.457,21.4287,21.4381,676207.0
2024-01-31 09:30:00,22.35,22.6,22.33,22.58,412939.0,21.0797,21.3155,21.0608,21.2966,412939.0
2024-01-31 09:35:00,22.58,22.69,22.56,22.67,347826.0,21.2966,21.4004,21.2778,21.3815,347826.0
2024-01-31 09:40:00,22.67,22.76,22.63,22.69,173913.0,21.3815,21.4664,21.3438,21.4004,173913.0
2024-01-31 09:45:00,22.7,22.77,22.66,22.75,321305.0,21.4098,21.4758,21.3721,21.457,321305.0
2024-01-31 09:50:00,22.75,22.85,22.74,22.79,224724.0,21.457,21.5513,21.4475,21.4947,224724.0
2024-01-31 09:55:00,22.8,22.82,22.72,22.76,202735.0,21.5041,21.523,21.4287,21.4664,202735.0
2024-01-31 10:00:00,22.75,22.79,22.71,22.75,174591.0,21.457,21.4947,21.4192,21.457,174591.0
2024-01-31 10:05:00,22.75,22.8,22.69,22.79,174893.0,21.457,21.5041,21.4004,21.4947,174893.0
2024-01-31 10:10:00,22.79,22.79,22.71,22.74,130462.0,21.4947,21.4947,21.4192,21.4475,130462.0
2024-01-31 10:15:00,22.74,22.83,22.73,22.8,125404.0,21.4475,21.5324,21.4381,21.5041,125404.0
2024-01-31 10:20:00,22.8,22.83,22.75,22.76,185440.0,21.5041,21.5324,21.457,21.4664,185440.0
2024-01-31 10:25:00,22.77,22.91,22.76,22.86,169995.0,21.4758,21.6079,21.4664,21.5607,169995.0
2024-01-31 10:30:00,22.86,22.88,22.81,22.84,235317.0,21.5607,21.5796,21.5135,21.5418,235317.0
2024-01-31 10:35:00,22.84,22.93,22.83,22.92,196552.0,21.5418,21.6267,21.5324,21.6173,196552.0
2024-01-31 10:40:00,22.92,22.96,22.86,22.87,195772.0,21.6173,21.655,21.5607,21.5701,195772.0
2024-01-31 10:45:00,22.87,22.98,22.86,22.98,254797.0,21.5701,21.6739,21.5607,21.6739,254797.0
2024-01-31 10:50:00,22.98,22.99,22.94,22.99,272896.0,21.6739,21.6833,21.6362,21.6833,272896.0
2024-01-31 10:55:00,22.99,22.99,22.94,22.96,122765.0,21.6833,21.6833,21.6362,21.655,122765.0
2024-01-31 11:00:00,22.96,22.99,22.9,22.96,356913.0,21.655,21.6833,21.5984,21.655,356913.0
2024-01-31 11:05:00,22.95,22.96,22.9,22.9,131762.0,21.6456,21.655,21.5984,21.5984,131762.0
2024-01-31 11:10:00,22.91,22.91,22.85,22.89,67147.0,21.6079,21.6079,21.5513,21.589,67147.0
2024-01-31 11:15:00,22.88,22.9,22.86,22.88,66610.0,21.5796,21.5984,21.5607,21.5796,66610.0
2024-01-31 11:20:00,22.88,22.88,22.8,22.82,153447.0,21.5796,21.5796,21.5041,21.523,153447.0
2024-01-31 11:25:00,22.81,22.83,22.77,22.78,138998.0,21.5135,21.5324,21.4758,21.4852,138998.0
2024-01-31 11:30:00,22.78,22.8,22.77,22.79,95516.0,21.4852,21.5041,21.4758,21.4947,95516.0
2024-01-31 11:35:00,22.78,22.79,22.72,22.73,132495.0,21.4852,21.4947,21.4287,21.4381,132495.0
2024-01-31 11:40:00,22.72,22.75,22.68,22.71,172359.0,21.4287,21.457,21.3909,21.4192,172359.0
2024-01-31 11:45:00,22.71,22.79,22.7,22.76,122379.0,21.4192,21.4947,21.4098,21.4664,122379.0
2024-01-31 11:50:00,22.75,22.79,22.74,22.74,42356.0,21.457,21.4947,21.4475,21.4475,42356.0
2024-01-31 11:55:00,22.74,22.75,22.72,22.74,73518.0,21.4475,21.457,21.4287,21.4475,73518.0
2024-01-31 12:00:00,22.74,22.75,22.71,22.73,36640.0,21.4475,21.457,21.4192,21.4381,36640.0
2024-01-31 12:05:00,22.73,22.75,22.7,22.71,43480.0,21.4381,21.457,21.4098,21.4192,43480.0
2024-01-31 12:10:00,22.71,22.71,22.67,22.68,52285.0,21.4192,21.4192,21.3815,21.3909,52285.0
2024-01-31 12:15:00,22.67,22.7,22.65,22.7,79863.0,21.3815,21.4098,21.3626,21.4098,79863.0
2024-01-31 12:20:00,22.7,22.73,22.69,22.72,49325.0,21.4098,21.4381,21.4004,21.4287,49325.0
2024-01-31 12:25:00,22.73,22.75,22.7,22.71,83001.0,21.4381,21.457,21.4098,21.4192,83001.0
2024-01-31 12:30:00,22.71,22.74,22.7,22.71,107885.0,21.4192,21.4475,21.4098,21.4192,107885.0
2024-01-31 12:35:00,22.71,22.72,22.68,22.71,76073.0,21.4192,21.4287,21.3909,21.4192,76073.0
2024-01-31 12:40:00,22.7,22.79,22.7,22.79,95336.0,21.4098,21.4947,21.4098,21.4947,95336.0
2024-01-31 12:45:00,22.79,22.8,22.78,22.79,57717.0,21.4947,21.5041,21.4852,21.4947,57717.0
2024-01-31 12:50:00,22.78,22.81,22.77,22.78,54148.0,21.4852,21.5135,21.4758,21.4852,54148.0
2024-01-31 12:55:00,22.77,22.8,22.76,22.8,37731.0,21.4758,21.5041,21.4664,21.5041,37731.0
2024-01-31 13:00:00,22.8,22.8,22.76,22.77,50889.0,21.5041,21.5041,21.4664,21.4758,50889.0
2024-01-31 13:05:00,22.77,22.79,22.76,22.77,32498.0,21.4758,21.4947,21.4664,21.4758,32498.0
2024-01-31 13:10:00,22.77,22.78,22.74,22.76,48971.0,21.4758,21.4852,21.4475,21.4664,48971.0
2024-01-31 13:15:00,22.76,22.77,22.73,22.76,57122.0,21.4664,21.4758,21.4381,21.4664,57122.0
2024-01-31 13:20:00,22.76,22.77,22.73,22.74,54927.0,21.4664,21.4758,21.4381,21.4475,54927.0
2024-01-31 13:25:00,22.73,22.75,22.72,22.73,62735.0,21.4381,21.457,21.4287,21.4381,62735.0
2024-01-31 13:30:00,22.73,22.76,22.72,22.75,47308.0,21.4381,21.4664,21.4287,21.457,47308.0
2024-01-31 13:35:00,22.75,22.75,22.72,22.73,71466.0,21.457,21.457,21.4287,21.4381,71466.0
2024-01-31 13:40:00,22.73,22.75,22.72,22.75,68492.0,21.4381,21.457,21.4287,21.457,68492.0
2024-01-31 13:45:00,22.75,22.79,22.74,22.79,51794.0,21.457,21.4947,21.4475,21.4947,51794.0
2024-01-31 13:50:00,22.79,22.79,22.76,22.76,68126.0,21.4947,21.4947,21.4664,21.4664,68126.0
2024-01-31 13:55:00,22.77,22.79,22.76,22.78,67039.0,21.4758,21.4947,21.4664,21.4852,67039.0
2024-01-31 14:00:00,22.79,22.83,22.71,22.76,97000.0,21.4947,21.5324,21.4192,21.4664,97000.0
2024-01-31 14:05:00,22.76,22.77,22.7,22.71,32802.0,21.4664,21.4758,21.4098,21.4192,32802.0
2024-01-31 14:10:00,22.72,22.76,22.71,22.74,68567.0,21.4287,21.4664,21.4192,21.4475,68567.0
2024-01-31 14:15:00,22.73,22.75,22.71,22.71,52195.0,21.4381,21.457,21.4192,21.4192,52195.0
2024-01-31 14:20:00,22.71,22.74,22.68,22.7,46332.0,21.4192,21.4475,21.3909,21.4098,46332.0
2024-01-31 14:25:00,22.7,22.73,22.69,22.7,27948.0,21.4098,21.4381,21.4004,21.4098,27948.0
2024-01-31 14:30:00,22.7,22.76,22.67,22.73,48045.0,21.4098,21.4664,21.3815,21.4381,48045.0
2024-01-31 14:35:00,22.74,22.86,22.71,22.85,114948.0,21.4475,21.5607,21.4192,21.5513,114948.0
2024-01-31 14:40:00,22.85,22.94,22.85,22.91,135846.0,21.5513,21.6362,21.5513,21.6079,135846.0
2024-01-31 14:45:00,22.91,22.93,22.84,22.88,99924.0,21.6079,21.6267,21.5418,21.5796,99924.0
2024-01-31 14:50:00,22.87,22.87,22.78,22.83,89832.0,21.5701,21.5701,21.4852,21.5324,89832.0
2024-01-31 14:55:00,22.82,22.84,22.76,22.78,82912.0,21.523,21.5418,21.4664,21.4852,82912.0
2024-01-31 15:00:00,22.77,22.79,22.63,22.64,86743.0,21.4758,21.4947,21.3438,21.3532,86743.0
2024-01-31 15:05:00,22.64,22.64,22.54,22.63,216580.0,21.3532,21.3532,21.2589,21.3438,216580.0
2024-01-31 15:10:00,22.63,22.67,22.61,22.64,59875.0,21.3438,21.3815,21.3249,21.3532,59875.0
2024-01-31 15:15:00,22.63,22.66,22.6,22.6,63714.0,21.3438,21.3721,21.3155,21.3155,63714.0
2024-01-31 15:20:00,22.6,22.69,22.59,22.67,201322.0,21.3155,21.4004,21.306,21.3815,201322.0
2024-01-31 15:25:00,22.67,22.69,22.62,22.64,155362.0,21.3815,21.4004,21.3343,21.3532,155362.0
2024-01-31 15:30:00,22.64,22.65,22.55,22.55,117837.0,21.3532,21.3626,21.2683,21.2683,117837.0
2024-01-31 15:35:00,22.55,22.6,22.54,22.59,135455.0,21.2683,21.3155,21.2589,21.306,135455.0
2024-01-31 15:40:00,22.59,22.62,22.57,22.6,185338.0,21.306,21.3343,21.2872,21.3155,185338.0
2024-01-31 15:45:00,22.6,22.61,22.55,22.56,240183.0,21.3155,21.3249,21.2683,21.2778,240183.0
2024-01-31 15:50:00,22.56,22.57,22.51,22.53,365100.0,21.2778,21.2872,21.2306,21.2495,365100.0
2024-01-31 15:55:00,22.53,22.57,22.52,22.55,505662.0,21.2495,21.2872,21.24,21.2683,505662.0
2024-02-01 09:30:00,22.58,22.61,22.41,22.46,472928.0,21.2966,21.3249,21.1363,21.1834,472928.0
2024-02-01 09:35:00,22.46,22.65,22.45,22.59,655814.0,21.1834,21.3626,21.174,21.306,655814.0
2024-02-01 09:40:00,22.6,22.68,22.48,22.5,314074.0,21.3155,21.3909,21.2023,21.2212,314074.0
2024-02-01 09:45:00,22.5,22.5,22.43,22.45,260349.0,21.2212,21.2212,21.1551,21.174,260349.0
2024-02-01 09:50:00,22.45,22.48,22.34,22.34,305782.0,21.174,21.2023,21.0703,21.0703,305782.0
2024-02-01 09:55:00,22.35,22.39,22.29,22.34,311682.0,21.0797,21.1174,21.0231,21.0703,311682.0
2024-02-01 10:00:00,22.34,22.36,22.28,22.33,191929.0,21.0703,21.0891,21.0137,21.0608,191929.0
2024-02-01 10:05:00,22.32,22.34,22.26,22.3,175981.0,21.0514,21.0703,20.9948,21.0325,175981.0
2024-02-01 10:10:00,22.3,22.36,22.28,22.36,116194.0,21.0325,21.0891,21.0137,21.0891,116194.0
2024-02-01 10:15:00,22.36,22.39,22.32,22.33,150316.0,21.0891,21.1174,21.0514,21.0608,150316.0
2024-02-01 10:20:00,22.33,22.37,22.28,22.33,255813.0,21.0608,21.0986,21.0137,21.0608,255813.0
2024-02-01 10:25:00,22.33,22.35,22.31,22.34,124337.0,21.0608,21.0797,21.042,21.0703,124337.0
2024-02-01 10:30:00,22.34,22.36,22.27,22.3,260884.0,21.0703,21.0891,21.0042,21.0325,260884.0
2024-02-01 10:35:00,22.3,22.3,22.24,22.29,119443.0,21.0325,21.0325,20.9759,21.0231,119443.0
2024-02-01 10:40:00,22.29,22.29,22.21,22.27,249442.0,21.0231,21.0231,20.9476,21.0042,249442.0
2024-02-01 10:45:00,22.27,22.3,22.25,22.29,134939.0,21.0042,21.0325,20.9854,21.0231,134939.0
2024-02-01 10:50:00,22.29,22.29,22.14,22.14,321738.0,21.0231,21.0231,20.8816,20.8816,321738.0
2024-02-01 10:55:00,22.15,22.15,22.04,22.07,458899.0,20.8911,20.8911,20.7873,20.8156,458899.0
2024-02-01 11:00:00,22.07,22.13,22.04,22.12,349720.0,20.8156,20.8722,20.7873,20.8628,349720.0
2024-02-01 11:05:00,22.12,22.13,22.03,22.05,243018.0,20.8628,20.8722,20.7779,20.7967,243018.0
2024-02-01 11:10:00,22.05,22.08,22.02,22.05,202433.0,20.7967,20.825,20.7684,20.7967,202433.0
2024-02-01 11:15:00,22.04,22.09,22.04,22.05,316200.0,20.7873,20.8345,20.7873,20.7967,316200.0
2024-02-01 11:20:00,22.05,22.09,22.04,22.07,164944.0,20.7967,20.8345,20.7873,20.8156,164944.0
2024-02-01 11:25:00,22.07,22.1,22.07,22.07,131689.0,20.8156,20.8439,20.8156,20.8156,131689.0
2024-02-01 11:30:00,22.08,22.12,22.07,22.09,154959.0,20.825,20.8628,20.8156,20.8345,154959.0
2024-02-01 11:35:00,22.09,22.09,22.05,22.09,252309.0,20.8345,20.8345,20.7967,20.8345,252309.0
2024-02-01 11:40:00,22.09,22.14,22.08,22.12,154492.0,20.8345,20.8816,20.825,20.8628,154492.0
2024-02-01 11:45:00,22.12,22.13,22.07,22.07,250274.0,20.8628,20.8722,20.8156,20.8156,250274.0
2024-02-01 11:50:00,22.08,22.12,22.07,22.11,105880.0,20.825,20.8628,20.8156,20.8533,105880.0
2024-02-01 11:55:00,22.11,22.11,22.07,22.1,185960.0,20.8533,20.8533,20.8156,20.8439,185960.0
2024-02-01 12:00:00,22.1,22.15,22.08,22.15,97028.0,20.8439,20.8911,20.825,20.8911,97028.0
2024-02-01 12:05:00,22.14,22.2,22.14,22.2,128530.0,20.8816,20.9382,20.8816,20.9382,128530.0
2024-02-01 12:10:00,22.2,22.22,22.14,22.17,224746.0,20.9382,20.9571,20.8816,20.9099,224746.0
2024-02-01 12:15:00,22.17,22.21,22.16,22.21,80026.0,20.9099,20.9476,20.9005,20.9476,80026.0
2024-02-01 12:20:00,22.21,22.24,22.19,22.24,46094.0,20.9476,20.9759,20.9288,20.9759,46094.0
2024-02-01 12:25:00,22.25,22.27,22.23,22.27,98096.0,20.9854,21.0042,20.9665,21.0042,98096.0
2024-02-01 12:30:00,22.27,22.28,22.26,22.26,48522.0,21.0042,21.0137,20.9948,20.9948,48522.0
2024-02-01 12:35:00,22.27,22.27,22.23,22.23,64559.0,21.0042,21.0042,20.9665,20.9665,64559.0
2024-02-01 12:40:00,22.23,22.24,22.21,22.23,47713.0,20.9665,20.9759,20.9476,20.9665,47713.0
2024-02-01 12:45:00,22.23,22.27,22.22,22.26,106901.0,20.9665,21.0042,20.9571,20.9948,106901.0
2024-02-01 12:50:00,22.27,22.3,22.26,22.29,72206.0,21.0042,21.0325,20.9948,21.0231,72206.0
2024-02-01 12:55:00,22.3,22.32,22.25,22.27,125499.0,21.0325,21.0514,20.9854,21.0042,125499.0
2024-02-01 13:00:00,22.26,22.29,22.21,22.22,71628.0,20.9948,21.0231,20.9476,20.9571,71628.0
2024-02-01 13:05:00,22.22,22.24,22.21,22.23,43956.0,20.9571,20.9759,20.9476,20.9665,43956.0
2024-02-01 13:10:00,22.23,22.28,22.22,22.28,50737.0,20.9665,21.0137,20.9571,21.0137,50737.0
2024-02-01 13:15:00,22.28,22.3,22.26,22.28,81225.0,21.0137,21.0325,20.9948,21.0137,81225.0
2024-02-01 13:20:00,22.28,22.29,22.25,22.27,53669.0,21.0137,21.0231,20.9854,21.0042,53669.0
2024-02-01 13:25:00,22.27,22.28,22.25,22.26,29324.0,21.0042,21.0137,20.9854,20.9948,29324.0
2024-02-01 13:30:00,22.26,22.28,22.25,22.27,50542.0,20.9948,21.0137,20.9854,21.0042,50542.0
2024-02-01 13:35:00,22.27,22.27,22.23,22.25,50231.0,21.0042,21.0042,20.9665,20.9854,50231.0
2024-02-01 13:40:00,22.25,22.29,22.24,22.29,42978.0,20.9854,21.0231,20.9759,21.0231,42978.0
2024-02-01 13:45:00,22.28,22.29,22.26,22.28,62289.0,21.0137,21.0231,20.9948,21.0137,62289.0
2024-02-01 13:50:00,22.28,22.3,22.27,22.3,89185.0,21.0137,21.0325,21.0042,21.0325,89185.0
2024-02-01 13:55:00,22.29,22.31,22.28,22.29,74750.0,21.0231,21.042,21.0137,21.0231,74750.0
2024-02-01 14:00:00,22.29,22.31,22.28,22.3,36584.0,21.0231,21.042,21.0137,21.0325,36584.0
2024-02-01 14:05:00,22.3,22.31,22.29,22.3,66140.0,21.0325,21.042,21.0231,21.0325,66140.0
2024-02-01 14:10:00,22.3,22.31,22.27,22.27,69350.0,21.0325,21.042,21.0042,21.0042,69350.0
2024-02-01 14:15:00,22.28,22.28,22.25,22.26,75839.0,21.0137,21.0137,20.9854,20.9948,75839.0
2024-02-01 14:20:00,22.26,22.26,22.23,22.23,50544.0,20.9948,20.9948,20.9665,20.9665,50544.0
2024-02-01 14:25:00,22.23,22.24,22.21,22.22,62593.0,20.9665,20.9759,20.9476,20.9571,62593.0
2024-02-01 14:30:00,22.21,22.22,22.17,22.19,96470.0,20.9476,20.9571,20.9099,20.9288,96470.0
2024-02-01 14:35:00,22.19,22.21,22.18,22.21,68375.0,20.9288,20.9476,20.9194,20.9476,68375.0
2024-02-01 14:40:00,22.21,22.23,22.2,22.22,53727.0,20.9476,20.9665,20.9382,20.9571,53727.0
2024-02-01 14:45:00,22.23,22.25,22.22,22.25,62203.0,20.9665,20.9854,20.9571,20.9854,62203.0
2024-02-01 14:50:00,22.25,22.26,22.22,22.22,44334.0,20.9854,20.9948,20.9571,20.9571,44334.0
2024-02-01 14:55:00,22.23,22.24,22.21,22.23,100758.0,20.9665,20.9759,20.9476,20.9665,100758.0
2024-02-01 15:00:00,22.23,22.26,22.22,22.26,88117.0,20.9665,20.9948,20.9571,20.9948,88117.0
2024-02-01 15:05:00,22.26,22.28,22.25,22.28,96820.0,20.9948,21.0137,20.9854,21.0137,96820.0
2024-02-01 15:10:00,22.28,22.28,22.24,22.24,86216.0,21.0137,21.0137,20.9759,20.9759,86216.0
2024-02-01 15:15:00,22.25,22.25,22.23,22.23,55502.0,20.9854,20.9854,20.9665,20.9665,55502.0
2024-02-01 15:20:00,22.23,22.24,22.2,22.21,233732.0,20.9665,20.9759,20.9382,20.9476,233732.0
2024-02-01 15:25:00,22.21,22.23,22.2,22.21,160327.0,20.9476,20.9665,20.9382,20.9476,160327.0
2024-02-01 15:30:00,22.21,22.22,22.18,22.19,247403.0,20.9476,20.9571,20.9194,20.9288,247403.0
2024-02-01 15:35:00,22.18,22.22,22.18,22.21,373463.0,20.9194,20.9571,20.9194,20.9476,373463.0
2024-02-01 15:40:00,22.21,22.22,22.19,22.2,240520.0,20.9476,20.9571,20.9288,20.9382,240520.0
2024-02-01 15:45:00,22.2,22.2,22.17,22.19,264515.0,20.9382,20.9382,20.9099,20.9288,264515.0
2024-02-01 15:50:00,22.18,22.22,22.17,22.18,531329.0,20.9194,20.9571,20.9099,20.9194,531329.0
2024-02-01 15:55:00,22.18,22.23,22.18,22.21,899346.0,20.9194,20.9665,20.9194,20.9476,899346.0
2024-02-02 09:30:00,21.83,21.86,21.64,21.7,566444.0,20.5892,20.6175,20.41,20.4666,566444.0
2024-02-02 09:35:00,21.7,21.78,21.68,21.71,314313.0,20.4666,20.5421,20.4478,20.4761,314313.0
2024-02-02 09:40:00,21.71,21.77,21.63,21.74,269387.0,20.4761,20.5327,20.4006,20.5044,269387.0
2024-02-02 09:45:00,21.74,21.79,21.67,21.73,200543.0,20.5044,20.5515,20.4383,20.4949,200543.0
2024-02-02 09:50:00,21.73,21.73,21.63,21.67,244083.0,20.4949,20.4949,20.4006,20.4383,244083.0
2024-02-02 09:55:00,21.67,21.78,21.66,21.77,259131.0,20.4383,20.5421,20.4289,20.5327,259131.0
2024-02-02 10:00:00,21.76,21.77,21.64,21.66,142311.0,20.5232,20.5327,20.41,20.4289,142311.0
2024-02-02 10:05:00,21.66,21.68,21.6,21.67,182485.0,20.4289,20.4478,20.3723,20.4383,182485.0
2024-02-02 10:10:00,21.66,21.7,21.64,21.68,130414.0,20.4289,20.4666,20.41,20.4478,130414.0
2024-02-02 10:15:00,21.67,21.68,21.63,21.64,118189.0,20.4383,20.4478,20.4006,20.41,118189.0
2024-02-02 10:20:00,21.64,21.72,21.63,21.71,165220.0,20.41,20.4855,20.4006,20.4761,165220.0
2024-02-02 10:25:00,21.71,21.72,21.64,21.64,155199.0,20.4761,20.4855,20.41,20.41,155199.0
2024-02-02 10:30:00,21.64,21.65,21.6,21.61,103387.0,20.41,20.4195,20.3723,20.3817,103387.0
2024-02-02 10:35:00,21.61,21.67,21.56,21.66,237365.0,20.3817,20.4383,20.3346,20.4289,237365.0
2024-02-02 10:40:00,21.66,21.69,21.65,21.67,103669.0,20.4289,20.4572,20.4195,20.4383,103669.0
2024-02-02 10:45:00,21.67,21.68,21.6,21.61,133815.0,20.4383,20.4478,20.3723,20.3817,133815.0
2024-02-02 10:50:00,21.61,21.61,21.57,21.57,163456.0,20.3817,20.3817,20.344,20.344,163456.0
2024-02-02 10:55:00,21.57,21.64,21.56,21.61,157460.0,20.344,20.41,20.3346,20.3817,157460.0
2024-02-02 11:00:00,21.62,21.63,21.59,21.62,149039.0,20.3912,20.4006,20.3629,20.3912,149039.0
2024-02-02 11:05:00,21.62,21.63,21.57,21.57,66328.0,20.3912,20.4006,20.344,20.344,66328.0
2024-02-02 11:10:00,21.57,21.58,21.52,21.54,231959.0,20.344,20.3535,20.2969,20.3157,231959.0
2024-02-02 11:15:00,21.54,21.58,21.53,21.55,145930.0,20.3157,20.3535,20.3063,20.3252,145930.0
2024-02-02 11:20:00,21.55,21.55,21.53,21.54,51440.0,20.3252,20.3252,20.3063,20.3157,51440.0
2024-02-02 11:25:00,21.54,21.62,21.53,21.62,161435.0,20.3157,20.3912,20.3063,20.3912,161435.0
2024-02-02 11:30:00,21.61,21.63,21.59,21.63,97426.0,20.3817,20.4006,20.3629,20.4006,97426.0
2024-02-02 11:35:00,21.63,21.66,21.59,21.66,84687.0,20.4006,20.4289,20.3629,20.4289,84687.0
2024-02-02 11:40:00,21.66,21.69,21.62,21.69,180485.0,20.4289,20.4572,20.3912,20.4572,180485.0
2024-02-02 11:45:00,21.69,21.69,21.64,21.65,99286.0,20.4572,20.4572,20.41,20.4195,99286.0
2024-02-02 11:50:00,21.65,21.66,21.63,21.64,54337.0,20.4195,20.4289,20.4006,20.41,54337.0
2024-02-02 11:55:00,21.65,21.73,21.64,21.71,480774.0,20.4195,20.4949,20.41,20.4761,480774.0
2024-02-02 12:00:00,21.72,21.75,21.7,21.71,223862.0,20.4855,20.5138,20.4666,20.4761,223862.0
2024-02-02 12:05:00,21.71,21.73,21.69,21.71,100653.0,20.4761,20.4949,20.4572,20.4761,100653.0
2024-02-02 12:10:00,21.71,21.76,21.69,21.7,103739.0,20.4761,20.5232,20.4572,20.4666,103739.0
2024-02-02 12:15:00,21.7,21.71,21.68,21.7,71207.0,20.4666,20.4761,20.4478,20.4666,71207.0
2024-02-02 12:20:00,21.7,21.71,21.68,21.7,122492.0,20.4666,20.4761,20.4478,20.4666,122492.0
2024-02-02 12:25:00,21.7,21.73,21.68,21.73,46003.0,20.4666,20.4949,20.4478,20.4949,46003.0
2024-02-02 12:30:00,21.73,21.73,21.68,21.68,82705.0,20.4949,20.4949,20.4478,20.4478,82705.0
2024-02-02 12:35:00,21.69,21.7,21.68,21.7,77851.0,20.4572,20.4666,20.4478,20.4666,77851.0
2024-02-02 12:40:00,21.7,21.7,21.63,21.63,128087.0,20.4666,20.4666,20.4006,20.4006,128087.0
2024-02-02 12:45:00,21.64,21.65,21.61,21.64,110045.0,20.41,20.4195,20.3817,20.41,110045.0
2024-02-02 12:50:00,21.64,21.64,21.61,21.62,50516.0,20.41,20.41,20.3817,20.3912,50516.0
2024-02-02 12:55:00,21.62,21.66,21.61,21.66,102168.0,20.3912,20.4289,20.3817,20.4289,102168.0
2024-02-02 13:00:00,21.66,21.68,21.64,21.67,173329.0,20.4289,20.4478,20.41,20.4383,173329.0
2024-02-02 13:05:00,21.67,21.7,21.65,21.66,151228.0,20.4383,20.4666,20.4195,20.4289,151228.0
2024-02-02 13:10:00,21.66,21.69,21.64,21.69,93397.0,20.4289,20.4572,20.41,20.4572,93397.0
2024-02-02 13:15:00,21.68,21.73,21.68,21.71,97688.0,20.4478,20.4949,20.4478,20.4761,97688.0
2024-02-02 13:20:00,21.71,21.73,21.7,21.72,87771.0,20.4761,20.4949,20.4666,20.4855,87771.0
2024-02-02 13:25:00,21.72,21.73,21.69,21.73,71590.0,20.4855,20.4949,20.4572,20.4949,71590.0
2024-02-02 13:30:00,21.73,21.73,21.7,21.73,69097.0,20.4949,20.4949,20.4666,20.4949,69097.0
2024-02-02 13:35:00,21.72,21.73,21.69,21.71,83899.0,20.4855,20.4949,20.4572,20.4761,83899.0
2024-02-02 13:40:00,21.71,21.76,21.71,21.75,73479.0,20.4761,20.5232,20.4761,20.5138,73479.0
2024-02-02 13:45:00,21.75,21.78,21.74,21.77,116766.0,20.5138,20.5421,20.5044,20.5327,116766.0
2024-02-02 13:50:00,21.77,21.77,21.73,21.74,119065.0,20.5327,20.5327,20.4949,20.5044,119065.0
2024-02-02 13:55:00,21.74,21.75,21.73,21.75,61128.0,20.5044,20.5138,20.4949,20.5138,61128.0
2024-02-02 14:00:00,21.75,21.78,21.74,21.76,65643.0,20.5138,20.5421,20.5044,20.5232,65643.0
2024-02-02 14:05:00,21.76,21.77,21.74,21.77,112931.0,20.5232,20.5327,20.5044,20.5327,112931.0
2024-02-02 14:10:00,21.77,21.79,21.76,21.79,89728.0,20.5327,20.5515,20.5232,20.5515,89728.0
2024-02-02 14:15:00,21.79,21.83,21.78,21.8,195679.0,20.5515,20.5892,20.5421,20.5609,195679.0
2024-02-02 14:20:00,21.8,21.81,21.75,21.76,178204.0,20.5609,20.5704,20.5138,20.5232,178204.0
2024-02-02 14:25:00,21.76,21.76,21.73,21.74,78769.0,20.5232,20.5232,20.4949,20.5044,78769.0
2024-02-02 14:30:00,21.74,21.79,21.72,21.79,166578.0,20.5044,20.5515,20.4855,20.5515,166578.0
2024-02-02 14:35:00,21.79,21.82,21.77,21.81,152619.0,20.5515,20.5798,20.5327,20.5704,152619.0
2024-02-02 14:40:00,21.82,21.82,21.78,21.8,134130.0,20.5798,20.5798,20.5421,20.5609,134130.0
2024-02-02 14:45:00,21.8,21.85,21.8,21.83,130014.0,20.5609,20.6081,20.5609,20.5892,130014.0
2024-02-02 14:50:00,21.82,21.84,21.8,21.83,380257.0,20.5798,20.5987,20.5609,20.5892,380257.0
2024-02-02 14:55:00,21.83,21.86,21.81,21.84,197590.0,20.5892,20.6175,20.5704,20.5987,197590.0
2024-02-02 15:00:00,21.84,21.87,21.83,21.85,108556.0,20.5987,20.627,20.5892,20.6081,108556.0
2024-02-02 15:05:00,21.85,21.86,21.84,21.85,214968.0,20.6081,20.6175,20.5987,20.6081,214968.0
2024-02-02 15:10:00,21.86,21.88,21.84,21.85,134181.0,20.6175,20.6364,20.5987,20.6081,134181.0
2024-02-02 15:15:00,21.86,21.88,21.85,21.85,127420.0,20.6175,20.6364,20.6081,20.6081,127420.0
2024-02-02 15:20:00,21.85,21.87,21.79,21.79,128672.0,20.6081,20.627,20.5515,20.5515,128672.0
2024-02-02 15:25:00,21.8,21.86,21.79,21.86,499942.0,20.5609,20.6175,20.5515,20.6175,499942.0
2024-02-02 15:30:00,21.85,21.86,21.82,21.85,195718.0,20.6081,20.6175,20.5798,20.6081,195718.0
2024-02-02 15:35:00,21.84,21.85,21.81,21.84,178961.0,20.5987,20.6081,20.5704,20.5987,178961.0
2024-02-02 15:40:00,21.84,21.84,21.81,21.82,229788.0,20.5987,20.5987,20.5704,20.5798,229788.0
2024-02-02 15:45:00,21.82,21.82,21.79,21.8,392409.0,20.5798,20.5798,20.5515,20.5609,392409.0
2024-02-02 15:50:00,21.8,21.83,21.76,21.77,513554.0,20.5609,20.5892,20.5232,20.5327,513554.0
2024-02-02 15:55:00,21.78,21.79,21.75,21.77,607977.0,20.5421,20.5515,20.5138,20.5327,607977.0
2024-02-05 09:30:00,21.99,21.99,21.62,21.8,427409.0,20.7402,20.7402,20.3912,20.5609,427409.0
2024-02-05 09:35:00,21.8,21.86,21.72,21.8,236192.0,20.5609,20.6175,20.4855,20.5609,236192.0
2024-02-05 09:40:00,21.8,21.83,21.74,21.8,121823.0,20.5609,20.5892,20.5044,20.5609,121823.0
2024-02-05 09:45:00,21.8,21.95,21.79,21.94,253431.0,20.5609,20.7024,20.5515,20.693,253431.0
2024-02-05 09:50:00,21.94,21.98,21.9,21.95,193285.0,20.693,20.7307,20.6553,20.7024,193285.0
2024-02-05 09:55:00,21.96,21.99,21.9,21.99,105779.0,20.7119,20.7402,20.6553,20.7402,105779.0
2024-02-05 10:00:00,21.98,22.01,21.92,22.01,169230.0,20.7307,20.759,20.6741,20.759,169230.0
2024-02-05 10:05:00,22.01,22.08,21.97,22.06,412269.0,20.759,20.825,20.7213,20.8062,412269.0
2024-02-05 10:10:00,22.06,22.12,22.04,22.12,315465.0,20.8062,20.8628,20.7873,20.8628,315465.0
2024-02-05 10:15:00,22.12,22.15,22.09,22.13,346984.0,20.8628,20.8911,20.8345,20.8722,346984.0
2024-02-05 10:20:00,22.13,22.3,22.12,22.26,525854.0,20.8722,21.0325,20.8628,20.9948,525854.0
2024-02-05 10:25:00,22.25,22.38,22.25,22.35,369043.0,20.9854,21.108,20.9854,21.0797,369043.0
2024-02-05 10:30:00,22.35,22.42,22.3,22.41,379092.0,21.0797,21.1457,21.0325,21.1363,379092.0
2024-02-05 10:35:00,22.41,22.43,22.21,22.25,417547.0,21.1363,21.1551,20.9476,20.9854,417547.0
2024-02-05 10:40:00,22.25,22.26,22.15,22.2,171276.0,20.9854,20.9948,20.8911,20.9382,171276.0
2024-02-05 10:45:00,22.2,22.22,22.18,22.21,175522.0,20.9382,20.9571,20.9194,20.9476,175522.0
2024-02-05 10:50:00,22.21,22.32,22.18,22.3,310038.0,20.9476,21.0514,20.9194,21.0325,310038.0
2024-02-05 10:55:00,22.3,22.32,22.26,22.32,142185.0,21.0325,21.0514,20.9948,21.0514,142185.0
2024-02-05 11:00:00,22.31,22.39,22.28,22.39,476124.0,21.042,21.1174,21.0137,21.1174,476124.0
2024-02-05 11:05:00,22.39,22.44,22.36,22.38,319188.0,21.1174,21.1646,21.0891,21.108,319188.0
2024-02-05 11:10:00,22.38,22.45,22.35,22.42,186582.0,21.108,21.174,21.0797,21.1457,186582.0
2024-02-05 11:15:00,22.42,22.43,22.37,22.42,130071.0,21.1457,21.1551,21.0986,21.1457,130071.0
2024-02-05 11:20:00,22.42,22.44,22.36,22.42,249107.0,21.1457,21.1646,21.0891,21.1457,249107.0
2024-02-05 11:25:00,22.41,22.42,22.38,22.41,150277.0,21.1363,21.1457,21.108,21.1363,150277.0
2024-02-05 11:30:00,22.4,22.43,22.38,22.41,125529.0,21.1268,21.1551,21.108,21.1363,125529.0
2024-02-05 11:35:00,22.42,22.43,22.38,22.42,107495.0,21.1457,21.1551,21.108,21.1457,107495.0
2024-02-05 11:40:00,22.42,22.45,22.38,22.42,216379.0,21.1457,21.174,21.108,21.1457,216379.0
2024-02-05 11:45:00,22.42,22.44,22.4,22.43,120709.0,21.1457,21.1646,21.1268,21.1551,120709.0
2024-02-05 11:50:00,22.43,22.47,22.42,22.47,134751.0,21.1551,21.1929,21.1457,21.1929,134751.0
2024-02-05 11:55:00,22.47,22.51,22.46,22.51,178864.0,21.1929,21.2306,21.1834,21.2306,178864.0
2024-02-05 12:00:00,22.5,22.54,22.5,22.54,72820.0,21.2212,21.2589,21.2212,21.2589,72820.0
2024-02-05 12:05:00,22.54,22.58,22.53,22.57,165639.0,21.2589,21.2966,21.2495,21.2872,165639.0
2024-02-05 12:10:00,22.57,22.63,22.56,22.62,210453.0,21.2872,21.3438,21.2778,21.3343,210453.0
2024-02-05 12:15:00,22.62,22.64,22.59,22.61,147195.0,21.3343,21.3532,21.306,21.3249,147195.0
2024-02-05 12:20:00,22.61,22.61,22.5,22.5,100658.0,21.3249,21.3249,21.2212,21.2212,100658.0
2024-02-05 12:25:00,22.5,22.51,22.44,22.47,120472.0,21.2212,21.2306,21.1646,21.1929,120472.0
2024-02-05 12:30:00,22.47,22.49,22.41,22.43,107846.0,21.1929,21.2117,21.1363,21.1551,107846.0
2024-02-05 12:35:00,22.43,22.45,22.39,22.43,90466.0,21.1551,21.174,21.1174,21.1551,90466.0
2024-02-05 12:40:00,22.43,22.5,22.42,22.48,133775.0,21.1551,21.2212,21.1457,21.2023,133775.0
2024-02-05 12:45:00,22.48,22.49,22.43,22.44,109932.0,21.2023,21.2117,21.1551,21.1646,109932.0
2024-02-05 12:50:00,22.44,22.44,22.36,22.39,98340.0,21.1646,21.1646,21.0891,21.1174,98340.0
2024-02-05 12:55:00,22.39,22.41,22.38,22.39,22960.0,21.1174,21.1363,21.108,21.1174,22960.0
2024-02-05 13:00:00,22.39,22.4,22.34,22.38,78814.0,21.1174,21.1268,21.0703,21.108,78814.0
2024-02-05 13:05:00,22.38,22.39,22.36,22.38,78461.0,21.108,21.1174,21.0891,21.108,78461.0
2024-02-05 13:10:00,22.38,22.41,22.38,22.41,68466.0,21.108,21.1363,21.108,21.1363,68466.0
2024-02-05 13:15:00,22.41,22.42,22.39,22.41,80444.0,21.1363,21.1457,21.1174,21.1363,80444.0
2024-02-05 13:20:00,22.41,22.42,22.39,22.41,43044.0,21.1363,21.1457,21.1174,21.1363,43044.0
2024-02-05 13:25:00,22.41,22.47,22.4,22.44,107913.0,21.1363,21.1929,21.1268,21.1646,107913.0
2024-02-05 13:30:00,22.44,22.45,22.41,22.44,51393.0,21.1646,21.174,21.1363,21.1646,51393.0
2024-02-05 13:35:00,22.44,22.5,22.43,22.48,158543.0,21.1646,21.2212,21.1551,21.2023,158543.0
2024-02-05 13:40:00,22.48,22.51,22.44,22.46,117337.0,21.2023,21.2306,21.1646,21.1834,117337.0
2024-02-05 13:45:00,22.47,22.48,22.44,22.46,35786.0,21.1929,21.2023,21.1646,21.1834,35786.0
2024-02-05 13:50:00,22.46,22.46,22.41,22.43,62785.0,21.1834,21.1834,21.1363,21.1551,62785.0
2024-02-05 13:55:00,22.42,22.43,22.4,22.41,39194.0,21.1457,21.1551,21.1268,21.1363,39194.0
2024-02-05 14:00:00,22.41,22.43,22.4,22.43,55756.0,21.1363,21.1551,21.1268,21.1551,55756.0
2024-02-05 14:05:00,22.43,22.49,22.43,22.48,59927.0,21.1551,21.2117,21.1551,21.2023,59927.0
2024-02-05 14:10:00,22.48,22.48,22.43,22.45,44696.0,21.2023,21.2023,21.1551,21.174,44696.0
2024-02-05 14:15:00,22.45,22.45,22.43,22.45,55063.0,21.174,21.174,21.1551,21.174,55063.0
2024-02-05 14:20:00,22.46,22.47,22.44,22.46,53544.0,21.1834,21.1929,21.1646,21.1834,53544.0
2024-02-05 14:25:00,22.45,22.47,22.44,22.46,38329.0,21.174,21.1929,21.1646,21.1834,38329.0
2024-02-05 14:30:00,22.45,22.48,22.45,22.48,68009.0,21.174,21.2023,21.174,21.2023,68009.0
2024-02-05 14:35:00,22.48,22.49,22.46,22.48,64383.0,21.2023,21.2117,21.1834,21.2023,64383.0
2024-02-05 14:40:00,22.48,22.48,22.45,22.46,53995.0,21.2023,21.2023,21.174,21.1834,53995.0
2024-02-05 14:45:00,22.46,22.46,22.45,22.46,59725.0,21.1834,21.1834,21.174,21.1834,59725.0
2024-02-05 14:50:00,22.46,22.46,22.43,22.44,70508.0,21.1834,21.1834,21.1551,21.1646,70508.0
2024-02-05 14:55:00,22.44,22.45,22.42,22.44,63112.0,21.1646,21.174,21.1457,21.1646,63112.0
2024-02-05 15:00:00,22.44,22.44,22.41,22.44,104272.0,21.1646,21.1646,21.1363,21.1646,104272.0
2024-02-05 15:05:00,22.43,22.44,22.41,22.43,83747.0,21.1551,21.1646,21.1363,21.1551,83747.0
2024-02-05 15:10:00,22.43,22.45,22.42,22.44,44945.0,21.1551,21.174,21.1457,21.1646,44945.0
2024-02-05 15:15:00,22.43,22.46,22.42,22.45,67898.0,21.1551,21.1834,21.1457,21.174,67898.0
2024-02-05 15:20:00,22.45,22.47,22.44,22.45,59424.0,21.174,21.1929,21.1646,21.174,59424.0
2024-02-05 15:25:00,22.44,22.48,22.44,22.48,100935.0,21.1646,21.2023,21.1646,21.2023,100935.0
2024-02-05 15:30:00,22.48,22.48,22.46,22.46,90405.0,21.2023,21.2023,21.1834,21.1834,90405.0
2024-02-05 15:35:00,22.47,22.48,22.42,22.43,208607.0,21.1929,21.2023,21.1457,21.1551,208607.0
2024-02-05 15:40:00,22.43,22.43,22.33,22.34,172116.0,21.1551,21.1551,21.0608,21.0703,172116.0
2024-02-05 15:45:00,22.34,22.37,22.32,22.33,336700.0,21.0703,21.0986,21.0514,21.0608,336700.0
2024-02-05 15:50:00,22.33,22.44,22.33,22.39,538650.0,21.0608,21.1646,21.0608,21.1174,538650.0
2024-02-05 15:55:00,22.4,22.43,22.38,22.39,520749.0,21.1268,21.1551,21.108,21.1174,520749.0
2024-02-06 09:30:00,23.73,23.75,23.3,23.42,1190365.0,22.3813,22.4001,21.9757,22.0889,1190365.0
2024-02-06 09:35:00,23.42,23.51,23.37,23.5,543026.0,22.0889,22.1738,22.0417,22.1643,543026.0
2024-02-06 09:40:00,23.5,23.57,23.42,23.44,450135.0,22.1643,22.2303,22.0889,22.1077,450135.0
2024-02-06 09:45:00,23.44,23.53,23.38,23.51,508667.0,22.1077,22.1926,22.0511,22.1738,508667.0
2024-02-06 09:50:00,23.5,23.54,23.43,23.53,425734.0,22.1643,22.2021,22.0983,22.1926,425734.0
2024-02-06 09:55:00,23.53,23.56,23.48,23.51,493300.0,22.1926,22.2209,22.1455,22.1738,493300.0
2024-02-06 10:00:00,23.51,23.51,23.41,23.48,234584.0,22.1738,22.1738,22.0794,22.1455,234584.0
2024-02-06 10:05:00,23.48,23.54,23.42,23.52,280840.0,22.1455,22.2021,22.0889,22.1832,280840.0
2024-02-06 10:10:00,23.52,23.7,23.51,23.64,337131.0,22.1832,22.353,22.1738,22.2964,337131.0
2024-02-06 10:15:00,23.65,23.68,23.53,23.68,363712.0,22.3058,22.3341,22.1926,22.3341,363712.0
2024-02-06 10:20:00,23.68,23.73,23.61,23.73,339924.0,22.3341,22.3813,22.2681,22.3813,339924.0
2024-02-06 10:25:00,23.73,23.77,23.71,23.72,541456.0,22.3813,22.419,22.3624,22.3718,541456.0
2024-02-06 10:30:00,23.73,23.79,23.69,23.78,655409.0,22.3813,22.4378,22.3435,22.4284,655409.0
2024-02-06 10:35:00,23.78,23.85,23.73,23.77,468568.0,22.4284,22.4944,22.3813,22.419,468568.0
2024-02-06 10:40:00,23.77,23.9,23.75,23.89,320041.0,22.419,22.5416,22.4001,22.5322,320041.0
2024-02-06 10:45:00,23.9,23.93,23.87,23.92,294166.0,22.5416,22.5699,22.5133,22.5605,294166.0
2024-02-06 10:50:00,23.93,23.94,23.84,23.9,241709.0,22.5699,22.5793,22.485,22.5416,241709.0
2024-02-06 10:55:00,23.91,23.93,23.81,23.87,179324.0,22.551,22.5699,22.4567,22.5133,179324.0
2024-02-06 11:00:00,23.87,23.89,23.81,23.87,214027.0,22.5133,22.5322,22.4567,22.5133,214027.0
2024-02-06 11:05:00,23.88,23.9,23.85,23.87,153611.0,22.5227,22.5416,22.4944,22.5133,153611.0
2024-02-06 11:10:00,23.87,23.92,23.86,23.9,266596.0,22.5133,22.5605,22.5039,22.5416,266596.0
2024-02-06 11:15:00,23.89,23.91,23.85,23.87,200588.0,22.5322,22.551,22.4944,22.5133,200588.0
2024-02-06 11:20:00,23.87,23.93,23.85,23.93,218365.0,22.5133,22.5699,22.4944,22.5699,218365.0
2024-02-06 11:25:00,23.93,24.01,23.92,23.99,417116.0,22.5699,22.6453,22.5605,22.6265,417116.0
2024-02-06 11:30:00,24.0,24.0,23.9,23.91,232803.0,22.6359,22.6359,22.5416,22.551,232803.0
2024-02-06 11:35:00,23.91,23.96,23.9,23.91,126209.0,22.551,22.5982,22.5416,22.551,126209.0
2024-02-06 11:40:00,23.91,23.94,23.87,23.89,232009.0,22.551,22.5793,22.5133,22.5322,232009.0
2024-02-06 11:45:00,23.89,23.89,23.78,23.83,164170.0,22.5322,22.5322,22.4284,22.4756,164170.0
2024-02-06 11:50:00,23.82,23.91,23.77,23.87,191424.0,22.4661,22.551,22.419,22.5133,191424.0
2024-02-06 11:55:00,23.87,23.88,23.79,23.8,91791.0,22.5133,22.5227,22.4378,22.4473,91791.0
2024-02-06 12:00:00,23.8,23.82,23.74,23.77,138155.0,22.4473,22.4661,22.3907,22.419,138155.0
2024-02-06 12:05:00,23.77,23.81,23.73,23.8,192854.0,22.419,22.4567,22.3813,22.4473,192854.0
2024-02-06 12:10:00,23.79,23.84,23.77,23.84,99686.0,22.4378,22.485,22.419,22.485,99686.0
2024-02-06 12:15:00,23.84,23.92,23.83,23.92,84570.0,22.485,22.5605,22.4756,22.5605,84570.0
2024-02-06 12:20:00,23.92,23.97,23.91,23.96,96160.0,22.5605,22.6076,22.551,22.5982,96160.0
2024-02-06 12:25:00,23.97,23.97,23.91,23.93,91041.0,22.6076,22.6076,22.551,22.5699,91041.0
2024-02-06 12:30:00,23.93,23.97,23.92,23.94,95304.0,22.5699,22.6076,22.5605,22.5793,95304.0
2024-02-06 12:35:00,23.93,23.93,23.9,23.9,74344.0,22.5699,22.5699,22.5416,22.5416,74344.0
2024-02-06 12:40:00,23.91,23.91,23.88,23.91,129662.0,22.551,22.551,22.5227,22.551,129662.0
2024-02-06 12:45:00,23.91,23.95,23.9,23.94,97097.0,22.551,22.5887,22.5416,22.5793,97097.0
2024-02-06 12:50:00,23.94,23.96,23.92,23.93,80737.0,22.5793,22.5982,22.5605,22.5699,80737.0
2024-02-06 12:55:00,23.92,23.95,23.92,23.94,59705.0,22.5605,22.5887,22.5605,22.5793,59705.0
2024-02-06 13:00:00,23.94,23.95,23.91,23.95,62138.0,22.5793,22.5887,22.551,22.5887,62138.0
2024-02-06 13:05:00,23.95,23.97,23.93,23.94,71307.0,22.5887,22.6076,22.5699,22.5793,71307.0
2024-02-06 13:10:00,23.93,23.94,23.9,23.93,92658.0,22.5699,22.5793,22.5416,22.5699,92658.0
2024-02-06 13:15:00,23.92,23.94,23.88,23.89,102193.0,22.5605,22.5793,22.5227,22.5322,102193.0
2024-02-06 13:20:00,23.88,23.89,23.84,23.86,136371.0,22.5227,22.5322,22.485,22.5039,136371.0
2024-02-06 13:25:00,23.87,23.9,23.86,23.89,52720.0,22.5133,22.5416,22.5039,22.5322,52720.0
2024-02-06 13:30:00,23.9,23.91,23.88,23.89,64650.0,22.5416,22.551,22.5227,22.5322,64650.0
2024-02-06 13:35:00,23.88,23.95,23.88,23.94,90708.0,22.5227,22.5887,22.5227,22.5793,90708.0
2024-02-06 13:40:00,23.94,23.95,23.91,23.93,69687.0,22.5793,22.5887,22.551,22.5699,69687.0
2024-02-06 13:45:00,23.93,23.96,23.92,23.96,68213.0,22.5699,22.5982,22.5605,22.5982,68213.0
2024-02-06 13:50:00,23.95,23.96,23.93,23.96,50432.0,22.5887,22.5982,22.5699,22.5982,50432.0
2024-02-06 13:55:00,23.96,23.96,23.92,23.94,54327.0,22.5982,22.5982,22.5605,22.5793,54327.0
2024-02-06 14:00:00,23.94,23.95,23.92,23.95,60412.0,22.5793,22.5887,22.5605,22.5887,60412.0
2024-02-06 14:05:00,23.94,23.95,23.91,23.94,81428.0,22.5793,22.5887,22.551,22.5793,81428.0
2024-02-06 14:10:00,23.94,23.94,23.9,23.9,54110.0,22.5793,22.5793,22.5416,22.5416,54110.0
2024-02-06 14:15:00,23.9,23.91,23.88,23.9,62139.0,22.5416,22.551,22.5227,22.5416,62139.0
2024-02-06 14:20:00,23.89,23.95,23.89,23.95,45334.0,22.5322,22.5887,22.5322,22.5887,45334.0
2024-02-06 14:25:00,23.95,23.96,23.92,23.93,60370.0,22.5887,22.5982,22.5605,22.5699,60370.0
2024-02-06 14:30:00,23.93,23.95,23.92,23.95,53094.0,22.5699,22.5887,22.5605,22.5887,53094.0
2024-02-06 14:35:00,23.95,23.98,23.93,23.96,239053.0,22.5887,22.617,22.5699,22.5982,239053.0
2024-02-06 14:40:00,23.96,23.98,23.93,23.94,110590.0,22.5982,22.617,22.5699,22.5793,110590.0
2024-02-06 14:45:00,23.94,23.97,23.94,23.96,68048.0,22.5793,22.6076,22.5793,22.5982,68048.0
2024-02-06 14:50:00,23.96,23.97,23.93,23.96,71173.0,22.5982,22.6076,22.5699,22.5982,71173.0
2024-02-06 14:55:00,23.96,23.97,23.94,23.94,101259.0,22.5982,22.6076,22.5793,22.5793,101259.0
2024-02-06 15:00:00,23.94,23.96,23.92,23.96,65482.0,22.5793,22.5982,22.5605,22.5982,65482.0
2024-02-06 15:05:00,23.96,23.97,23.95,23.96,123509.0,22.5982,22.6076,22.5887,22.5982,123509.0
2024-02-06 15:10:00,23.97,23.97,23.94,23.96,193673.0,22.6076,22.6076,22.5793,22.5982,193673.0
2024-02-06 15:15:00,23.96,23.97,23.93,23.95,107773.0,22.5982,22.6076,22.5699,22.5887,107773.0
2024-02-06 15:20:00,23.95,23.99,23.94,23.98,192166.0,22.5887,22.6265,22.5793,22.617,192166.0
2024-02-06 15:25:00,23.99,24.01,23.98,23.99,240194.0,22.6265,22.6453,22.617,22.6265,240194.0
2024-02-06 15:30:00,23.98,23.99,23.96,23.98,159562.0,22.617,22.6265,22.5982,22.617,159562.0
2024-02-06 15:35:00,23.98,24.02,23.97,24.02,201563.0,22.617,22.6548,22.6076,22.6548,201563.0
2024-02-06 15:40:00,24.02,24.06,24.0,24.01,294627.0,22.6548,22.6925,22.6359,22.6453,294627.0
2024-02-06 15:45:00,24.02,24.06,23.97,24.06,350089.0,22.6548,22.6925,22.6076,22.6925,350089.0
2024-02-06 15:50:00,24.05,24.07,24.01,24.07,637341.0,22.6831,22.7019,22.6453,22.7019,637341.0
2024-02-06 15:55:00,24.06,24.13,24.06,24.12,821294.0,22.6925,22.7585,22.6925,22.7491,821294.0
2024-02-07 09:30:00,22.92,23.25,22.69,23.25,1000079.0,21.6173,21.9285,21.4004,21.9285,1000079.0
2024-02-07 09:35:00,23.25,23.41,23.21,23.38,495429.0,21.9285,22.0794,21.8908,22.0511,495429.0
2024-02-07 09:40:00,23.39,23.41,23.18,23.23,317445.0,22.0606,22.0794,21.8625,21.9097,317445.0
2024-02-07 09:45:00,23.22,23.23,23.1,23.19,203702.0,21.9002,21.9097,21.7871,21.8719,203702.0
2024-02-07 09:50:00,23.19,23.25,23.11,23.14,225591.0,21.8719,21.9285,21.7965,21.8248,225591.0
2024-02-07 09:55:00,23.14,23.14,22.97,22.99,362882.0,21.8248,21.8248,21.6644,21.6833,362882.0
2024-02-07 10:00:00,22.98,23.01,22.94,22.96,404056.0,21.6739,21.7022,21.6362,21.655,404056.0
2024-02-07 10:05:00,22.96,23.0,22.89,22.91,240452.0,21.655,21.6927,21.589,21.6079,240452.0
2024-02-07 10:10:00,22.91,22.94,22.8,22.81,555978.0,21.6079,21.6362,21.5041,21.5135,555978.0
2024-02-07 10:15:00,22.82,22.82,22.71,22.71,530691.0,21.523,21.523,21.4192,21.4192,530691.0
2024-02-07 10:20:00,22.71,22.91,22.71,22.9,300609.0,21.4192,21.6079,21.4192,21.5984,300609.0
2024-02-07 10:25:00,22.89,22.91,22.78,22.79,136809.0,21.589,21.6079,21.4852,21.4947,136809.0
2024-02-07 10:30:00,22.79,22.91,22.78,22.9,179180.0,21.4947,21.6079,21.4852,21.5984,179180.0
2024-02-07 10:35:00,22.91,22.96,22.84,22.92,238831.0,21.6079,21.655,21.5418,21.6173,238831.0
2024-02-07 10:40:00,22.92,22.98,22.87,22.95,324196.0,21.6173,21.6739,21.5701,21.6456,324196.0
2024-02-07 10:45:00,22.95,23.02,22.95,23.0,323326.0,21.6456,21.7116,21.6456,21.6927,323326.0
2024-02-07 10:50:00,23.01,23.02,22.96,23.0,207390.0,21.7022,21.7116,21.655,21.6927,207390.0
2024-02-07 10:55:00,23.0,23.01,22.86,22.88,186142.0,21.6927,21.7022,21.5607,21.5796,186142.0
2024-02-07 11:00:00,22.88,22.91,22.83,22.86,229909.0,21.5796,21.6079,21.5324,21.5607,229909.0
2024-02-07 11:05:00,22.86,22.89,22.75,22.77,255870.0,21.5607,21.589,21.457,21.4758,255870.0
2024-02-07 11:10:00,22.78,22.85,22.77,22.83,101644.0,21.4852,21.5513,21.4758,21.5324,101644.0
2024-02-07 11:15:00,22.83,22.85,22.82,22.83,121375.0,21.5324,21.5513,21.523,21.5324,121375.0
2024-02-07 11:20:00,22.83,22.89,22.81,22.88,67887.0,21.5324,21.589,21.5135,21.5796,67887.0
2024-02-07 11:25:00,22.88,22.91,22.87,22.9,106396.0,21.5796,21.6079,21.5701,21.5984,106396.0
2024-02-07 11:30:00,22.91,22.94,22.85,22.86,143063.0,21.6079,21.6362,21.5513,21.5607,143063.0
2024-02-07 11:35:00,22.86,22.9,22.83,22.88,60624.0,21.5607,21.5984,21.5324,21.5796,60624.0
2024-02-07 11:40:00,22.89,22.94,22.88,22.93,98739.0,21.589,21.6362,21.5796,21.6267,98739.0
2024-02-07 11:45:00,22.93,22.93,22.9,22.92,50968.0,21.6267,21.6267,21.5984,21.6173,50968.0
2024-02-07 11:50:00,22.92,22.94,22.9,22.91,88583.0,21.6173,21.6362,21.5984,21.6079,88583.0
2024-02-07 11:55:00,22.9,22.91,22.85,22.89,94746.0,21.5984,21.6079,21.5513,21.589,94746.0
2024-02-07 12:00:00,22.89,22.98,22.88,22.98,93945.0,21.589,21.6739,21.5796,21.6739,93945.0
2024-02-07 12:05:00,22.98,23.01,22.96,23.01,86169.0,21.6739,21.7022,21.655,21.7022,86169.0
2024-02-07 12:10:00,23.01,23.05,23.0,23.04,78806.0,21.7022,21.7399,21.6927,21.7305,78806.0
2024-02-07 12:15:00,23.05,23.07,23.01,23.03,96399.0,21.7399,21.7588,21.7022,21.721,96399.0
2024-02-07 12:20:00,23.04,23.05,22.96,22.96,141458.0,21.7305,21.7399,21.655,21.655,141458.0
2024-02-07 12:25:00,22.97,23.0,22.95,23.0,66974.0,21.6644,21.6927,21.6456,21.6927,66974.0
2024-02-07 12:30:00,22.99,23.01,22.97,23.0,79277.0,21.6833,21.7022,21.6644,21.6927,79277.0
2024-02-07 12:35:00,22.99,23.02,22.98,22.99,32356.0,21.6833,21.7116,21.6739,21.6833,32356.0
2024-02-07 12:40:00,22.99,23.0,22.98,22.98,87364.0,21.6833,21.6927,21.6739,21.6739,87364.0
2024-02-07 12:45:00,22.99,22.99,22.95,22.96,95815.0,21.6833,21.6833,21.6456,21.655,95815.0
2024-02-07 12:50:00,22.97,22.98,22.96,22.96,39053.0,21.6644,21.6739,21.655,21.655,39053.0
2024-02-07 12:55:00,22.97,22.99,22.97,22.98,47267.0,21.6644,21.6833,21.6644,21.6739,47267.0
2024-02-07 13:00:00,22.98,23.04,22.96,22.98,81608.0,21.6739,21.7305,21.655,21.6739,81608.0
2024-02-07 13:05:00,22.99,23.07,22.99,23.07,76529.0,21.6833,21.7588,21.6833,21.7588,76529.0
2024-02-07 13:10:00,23.07,23.07,23.01,23.04,98822.0,21.7588,21.7588,21.7022,21.7305,98822.0
2024-02-07 13:15:00,23.03,23.04,23.0,23.04,86187.0,21.721,21.7305,21.6927,21.7305,86187.0
2024-02-07 13:20:00,23.04,23.04,23.02,23.04,44211.0,21.7305,21.7305,21.7116,21.7305,44211.0
2024-02-07 13:25:00,23.04,23.11,23.03,23.1,78186.0,21.7305,21.7965,21.721,21.7871,78186.0
2024-02-07 13:30:00,23.11,23.14,23.08,23.09,204107.0,21.7965,21.8248,21.7682,21.7776,204107.0
2024-02-07 13:35:00,23.09,23.11,23.07,23.08,128729.0,21.7776,21.7965,21.7588,21.7682,128729.0
2024-02-07 13:40:00,23.08,23.08,23.0,23.02,107512.0,21.7682,21.7682,21.6927,21.7116,107512.0
2024-02-07 13:45:00,23.01,23.06,23.0,23.03,89315.0,21.7022,21.7493,21.6927,21.721,89315.0
2024-02-07 13:50:00,23.04,23.05,23.01,23.04,110758.0,21.7305,21.7399,21.7022,21.7305,110758.0
2024-02-07 13:55:00,23.04,23.05,23.01,23.03,81105.0,21.7305,21.7399,21.7022,21.721,81105.0
2024-02-07 14:00:00,23.04,23.05,23.0,23.04,110528.0,21.7305,21.7399,21.6927,21.7305,110528.0
2024-02-07 14:05:00,23.04,23.1,23.03,23.1,44974.0,21.7305,21.7871,21.721,21.7871,44974.0
2024-02-07 14:10:00,23.09,23.1,23.05,23.05,101565.0,21.7776,21.7871,21.7399,21.7399,101565.0
2024-02-07 14:15:00,23.05,23.07,22.98,22.98,106608.0,21.7399,21.7588,21.6739,21.6739,106608.0
2024-02-07 14:20:00,22.98,23.03,22.98,23.03,43937.0,21.6739,21.721,21.6739,21.721,43937.0
2024-02-07 14:25:00,23.03,23.05,23.01,23.05,69585.0,21.721,21.7399,21.7022,21.7399,69585.0
2024-02-07 14:30:00,23.04,23.06,23.02,23.05,81577.0,21.7305,21.7493,21.7116,21.7399,81577.0
2024-02-07 14:35:00,23.05,23.07,23.04,23.07,41664.0,21.7399,21.7588,21.7305,21.7588,41664.0
2024-02-07 14:40:00,23.07,23.1,23.05,23.05,95168.0,21.7588,21.7871,21.7399,21.7399,95168.0
2024-02-07 14:45:00,23.05,23.08,23.04,23.05,131934.0,21.7399,21.7682,21.7305,21.7399,131934.0
2024-02-07 14:50:00,23.05,23.07,23.02,23.04,68761.0,21.7399,21.7588,21.7116,21.7305,68761.0
2024-02-07 14:55:00,23.04,23.05,23.03,23.03,49113.0,21.7305,21.7399,21.721,21.721,49113.0
2024-02-07 15:00:00,23.03,23.06,23.03,23.05,76502.0,21.721,21.7493,21.721,21.7399,76502.0
2024-02-07 15:05:00,23.05,23.06,23.03,23.05,82726.0,21.7399,21.7493,21.721,21.7399,82726.0
2024-02-07 15:10:00,23.05,23.07,23.04,23.06,83894.0,21.7399,21.7588,21.7305,21.7493,83894.0
2024-02-07 15:15:00,23.05,23.05,23.01,23.02,135403.0,21.7399,21.7399,21.7022,21.7116,135403.0
2024-02-07 15:20:00,23.01,23.02,22.99,23.02,175049.0,21.7022,21.7116,21.6833,21.7116,175049.0
2024-02-07 15:25:00,23.02,23.05,23.0,23.03,134249.0,21.7116,21.7399,21.6927,21.721,134249.0
2024-02-07 15:30:00,23.04,23.05,23.01,23.02,115280.0,21.7305,21.7399,21.7022,21.7116,115280.0
2024-02-07 15:35:00,23.02,23.05,23.02,23.05,178062.0,21.7116,21.7399,21.7116,21.7399,178062.0
2024-02-07 15:40:00,23.05,23.06,23.03,23.05,141396.0,21.7399,21.7493,21.721,21.7399,141396.0
2024-02-07 15:45:00,23.05,23.06,23.01,23.03,363716.0,21.7399,21.7493,21.7022,21.721,363716.0
2024-02-07 15:50:00,23.03,23.06,23.01,23.03,400534.0,21.721,21.7493,21.7022,21.721,400534.0
2024-02-07 15:55:00,23.03,23.05,23.02,23.05,542294.0,21.721,21.7399,21.7116,21.7399,542294.0
2024-02-08 09:30:00,22.62,22.65,22.32,22.38,557629.0,21.3343,21.3626,21.0514,21.108,557629.0
2024-02-08 09:35:00,22.37,22.42,22.24,22.25,376032.0,21.0986,21.1457,20.9759,20.9854,376032.0
2024-02-08 09:40:00,22.25,22.25,22.07,22.11,660858.0,20.9854,20.9854,20.8156,20.8533,660858.0
2024-02-08 09:45:00,22.11,22.22,22.1,22.14,324310.0,20.8533,20.9571,20.8439,20.8816,324310.0
2024-02-08 09:50:00,22.14,22.19,22.1,22.18,202544.0,20.8816,20.9288,20.8439,20.9194,202544.0
2024-02-08 09:55:00,22.17,22.27,22.16,22.23,184533.0,20.9099,21.0042,20.9005,20.9665,184533.0
2024-02-08 10:00:00,22.23,22.28,22.19,22.26,199203.0,20.9665,21.0137,20.9288,20.9948,199203.0
2024-02-08 10:05:00,22.26,22.33,22.25,22.28,139232.0,20.9948,21.0608,20.9854,21.0137,139232.0
2024-02-08 10:10:00,22.27,22.29,22.2,22.24,132217.0,21.0042,21.0231,20.9382,20.9759,132217.0
2024-02-08 10:15:00,22.25,22.38,22.25,22.36,160574.0,20.9854,21.108,20.9854,21.0891,160574.0
2024-02-08 10:20:00,22.35,22.36,22.25,22.25,152632.0,21.0797,21.0891,20.9854,20.9854,152632.0
2024-02-08 10:25:00,22.26,22.35,22.23,22.34,176939.0,20.9948,21.0797,20.9665,21.0703,176939.0
2024-02-08 10:30:00,22.34,22.36,22.3,22.32,131086.0,21.0703,21.0891,21.0325,21.0514,131086.0
2024-02-08 10:35:00,22.33,22.34,22.27,22.3,80670.0,21.0608,21.0703,21.0042,21.0325,80670.0
2024-02-08 10:40:00,22.31,22.32,22.25,22.32,90303.0,21.042,21.0514,20.9854,21.0514,90303.0
2024-02-08 10:45:00,22.32,22.34,22.28,22.3,84509.0,21.0514,21.0703,21.0137,21.0325,84509.0
2024-02-08 10:50:00,22.3,22.32,22.26,22.27,115729.0,21.0325,21.0514,20.9948,21.0042,115729.0
2024-02-08 10:55:00,22.27,22.31,22.25,22.29,121108.0,21.0042,21.042,20.9854,21.0231,121108.0
2024-02-08 11:00:00,22.29,22.34,22.27,22.27,86906.0,21.0231,21.0703,21.0042,21.0042,86906.0
2024-02-08 11:05:00,22.28,22.31,22.26,22.27,74370.0,21.0137,21.042,20.9948,21.0042,74370.0
2024-02-08 11:10:00,22.27,22.29,22.23,22.28,61222.0,21.0042,21.0231,20.9665,21.0137,61222.0
2024-02-08 11:15:00,22.28,22.28,22.23,22.26,62173.0,21.0137,21.0137,20.9665,20.9948,62173.0
2024-02-08 11:20:00,22.27,22.28,22.24,22.25,72205.0,21.0042,21.0137,20.9759,20.9854,72205.0
2024-02-08 11:25:00,22.25,22.26,22.17,22.17,231089.0,20.9854,20.9948,20.9099,20.9099,231089.0
2024-02-08 11:30:00,22.18,22.21,22.16,22.17,63256.0,20.9194,20.9476,20.9005,20.9099,63256.0
2024-02-08 11:35:00,22.16,22.19,22.14,22.15,115215.0,20.9005,20.9288,20.8816,20.8911,115215.0
2024-02-08 11:40:00,22.15,22.18,22.14,22.17,73917.0,20.8911,20.9194,20.8816,20.9099,73917.0
2024-02-08 11:45:00,22.16,22.18,22.12,22.14,54331.0,20.9005,20.9194,20.8628,20.8816,54331.0
2024-02-08 11:50:00,22.14,22.18,22.13,22.18,118319.0,20.8816,20.9194,20.8722,20.9194,118319.0
2024-02-08 11:55:00,22.18,22.18,22.16,22.18,90176.0,20.9194,20.9194,20.9005,20.9194,90176.0
2024-02-08 12:00:00,22.17,22.18,22.14,22.18,74313.0,20.9099,20.9194,20.8816,20.9194,74313.0
2024-02-08 12:05:00,22.17,22.19,22.14,22.17,76191.0,20.9099,20.9288,20.8816,20.9099,76191.0
2024-02-08 12:10:00,22.17,22.19,22.16,22.16,51335.0,20.9099,20.9288,20.9005,20.9005,51335.0
2024-02-08 12:15:00,22.16,22.19,22.15,22.19,57192.0,20.9005,20.9288,20.8911,20.9288,57192.0
2024-02-08 12:20:00,22.19,22.2,22.18,22.19,62995.0,20.9288,20.9382,20.9194,20.9288,62995.0
2024-02-08 12:25:00,22.19,22.24,22.18,22.22,73301.0,20.9288,20.9759,20.9194,20.9571,73301.0
2024-02-08 12:30:00,22.22,22.23,22.19,22.21,79954.0,20.9571,20.9665,20.9288,20.9476,79954.0
2024-02-08 12:35:00,22.22,22.23,22.21,22.23,27598.0,20.9571,20.9665,20.9476,20.9665,27598.0
2024-02-08 12:40:00,22.23,22.23,22.18,22.19,62864.0,20.9665,20.9665,20.9194,20.9288,62864.0
2024-02-08 12:45:00,22.19,22.2,22.17,22.19,41632.0,20.9288,20.9382,20.9099,20.9288,41632.0
2024-02-08 12:50:00,22.18,22.21,22.18,22.18,65674.0,20.9194,20.9476,20.9194,20.9194,65674.0
2024-02-08 12:55:00,22.19,22.21,22.18,22.2,36517.0,20.9288,20.9476,20.9194,20.9382,36517.0
2024-02-08 13:00:00,22.2,22.29,22.19,22.25,155553.0,20.9382,21.0231,20.9288,20.9854,155553.0
2024-02-08 13:05:00,22.25,22.27,22.23,22.25,47533.0,20.9854,21.0042,20.9665,20.9854,47533.0
2024-02-08 13:10:00,22.25,22.26,22.21,22.21,108246.0,20.9854,20.9948,20.9476,20.9476,108246.0
2024-02-08 13:15:00,22.21,22.24,22.21,22.23,49967.0,20.9476,20.9759,20.9476,20.9665,49967.0
2024-02-08 13:20:00,22.23,22.23,22.18,22.18,62413.0,20.9665,20.9665,20.9194,20.9194,62413.0
2024-02-08 13:25:00,22.19,22.22,22.19,22.19,62068.0,20.9288,20.9571,20.9288,20.9288,62068.0
2024-02-08 13:30:00,22.19,22.2,22.17,22.19,38023.0,20.9288,20.9382,20.9099,20.9288,38023.0
2024-02-08 13:35:00,22.2,22.22,22.19,22.2,75481.0,20.9382,20.9571,20.9288,20.9382,75481.0
2024-02-08 13:40:00,22.2,22.21,22.16,22.16,37003.0,20.9382,20.9476,20.9005,20.9005,37003.0
2024-02-08 13:45:00,22.16,22.18,22.15,22.17,95736.0,20.9005,20.9194,20.8911,20.9099,95736.0
2024-02-08 13:50:00,22.18,22.18,22.15,22.16,65380.0,20.9194,20.9194,20.8911,20.9005,65380.0
2024-02-08 13:55:00,22.15,22.2,22.15,22.2,54493.0,20.8911,20.9382,20.8911,20.9382,54493.0
2024-02-08 14:00:00,22.2,22.2,22.15,22.16,30478.0,20.9382,20.9382,20.8911,20.9005,30478.0
2024-02-08 14:05:00,22.16,22.17,22.14,22.16,114032.0,20.9005,20.9099,20.8816,20.9005,114032.0
2024-02-08 14:10:00,22.17,22.19,22.16,22.17,30616.0,20.9099,20.9288,20.9005,20.9099,30616.0
2024-02-08 14:15:00,22.16,22.18,22.14,22.16,62480.0,20.9005,20.9194,20.8816,20.9005,62480.0
2024-02-08 14:20:00,22.16,22.17,22.14,22.17,60654.0,20.9005,20.9099,20.8816,20.9099,60654.0
2024-02-08 14:25:00,22.16,22.2,22.15,22.18,59457.0,20.9005,20.9382,20.8911,20.9194,59457.0
2024-02-08 14:30:00,22.17,22.2,22.17,22.18,37494.0,20.9099,20.9382,20.9099,20.9194,37494.0
2024-02-08 14:35:00,22.18,22.18,22.16,22.18,73591.0,20.9194,20.9194,20.9005,20.9194,73591.0
2024-02-08 14:40:00,22.17,22.18,22.16,22.16,19405.0,20.9099,20.9194,20.9005,20.9005,19405.0
2024-02-08 14:45:00,22.16,22.18,22.16,22.18,51338.0,20.9005,20.9194,20.9005,20.9194,51338.0
2024-02-08 14:50:00,22.18,22.2,22.16,22.17,73477.0,20.9194,20.9382,20.9005,20.9099,73477.0
2024-02-08 14:55:00,22.17,22.18,22.12,22.13,79975.0,20.9099,20.9194,20.8628,20.8722,79975.0
2024-02-08 15:00:00,22.13,22.17,22.12,22.16,104469.0,20.8722,20.9099,20.8628,20.9005,104469.0
2024-02-08 15:05:00,22.16,22.16,22.13,22.13,97227.0,20.9005,20.9005,20.8722,20.8722,97227.0
2024-02-08 15:10:00,22.14,22.16,22.12,22.14,86091.0,20.8816,20.9005,20.8628,20.8816,86091.0
2024-02-08 15:15:00,22.14,22.15,22.11,22.12,100853.0,20.8816,20.8911,20.8533,20.8628,100853.0
2024-02-08 15:20:00,22.11,22.15,22.11,22.14,86194.0,20.8533,20.8911,20.8533,20.8816,86194.0
2024-02-08 15:25:00,22.14,22.14,22.12,22.13,89154.0,20.8816,20.8816,20.8628,20.8722,89154.0
2024-02-08 15:30:00,22.13,22.14,22.1,22.11,120066.0,20.8722,20.8816,20.8439,20.8533,120066.0
2024-02-08 15:35:00,22.11,22.11,22.05,22.07,297501.0,20.8533,20.8533,20.7967,20.8156,297501.0
2024-02-08 15:40:00,22.07,22.07,22.05,22.07,211991.0,20.8156,20.8156,20.7967,20.8156,211991.0
2024-02-08 15:45:00,22.07,22.08,22.04,22.05,345576.0,20.8156,20.825,20.7873,20.7967,345576.0
2024-02-08 15:50:00,22.05,22.06,22.04,22.05,269516.0,20.7967,20.8062,20.7873,20.7967,269516.0
2024-02-08 15:55:00,22.04,22.05,22.02,22.05,625108.0,20.7873,20.7967,20.7684,20.7967,625108.0
2024-02-09 09:30:00,22.24,22.25,22.01,22.15,338684.0,20.9759,20.9854,20.759,20.8911,338684.0
2024-02-09 09:35:00,22.16,22.22,22.08,22.08,121236.0,20.9005,20.9571,20.825,20.825,121236.0
2024-02-09 09:40:00,22.08,22.13,22.06,22.07,76115.0,20.825,20.8722,20.8062,20.8156,76115.0
2024-02-09 09:45:00,22.06,22.07,22.0,22.04,153308.0,20.8062,20.8156,20.7496,20.7873,153308.0
2024-02-09 09:50:00,22.03,22.03,21.9,21.95,176086.0,20.7779,20.7779,20.6553,20.7024,176086.0
2024-02-09 09:55:00,21.96,21.97,21.9,21.93,117028.0,20.7119,20.7213,20.6553,20.6836,117028.0
2024-02-09 10:00:00,21.93,21.93,21.83,21.85,298955.0,20.6836,20.6836,20.5892,20.6081,298955.0
2024-02-09 10:05:00,21.84,21.93,21.83,21.91,209117.0,20.5987,20.6836,20.5892,20.6647,209117.0
2024-02-09 10:10:00,21.91,21.93,21.88,21.9,118177.0,20.6647,20.6836,20.6364,20.6553,118177.0
2024-02-09 10:15:00,21.89,21.89,21.82,21.84,235859.0,20.6458,20.6458,20.5798,20.5987,235859.0
2024-02-09 10:20:00,21.83,21.84,21.79,21.83,161409.0,20.5892,20.5987,20.5515,20.5892,161409.0
2024-02-09 10:25:00,21.83,21.9,21.82,21.88,125803.0,20.5892,20.6553,20.5798,20.6364,125803.0
2024-02-09 10:30:00,21.89,21.94,21.87,21.89,229765.0,20.6458,20.693,20.627,20.6458,229765.0
2024-02-09 10:35:00,21.89,21.94,21.87,21.93,184148.0,20.6458,20.693,20.627,20.6836,184148.0
2024-02-09 10:40:00,21.94,21.95,21.89,21.9,166325.0,20.693,20.7024,20.6458,20.6553,166325.0
2024-02-09 10:45:00,21.89,21.92,21.85,21.91,70811.0,20.6458,20.6741,20.6081,20.6647,70811.0
2024-02-09 10:50:00,21.92,22.0,21.9,21.98,111695.0,20.6741,20.7496,20.6553,20.7307,111695.0
2024-02-09 10:55:00,21.98,22.06,21.97,22.03,135029.0,20.7307,20.8062,20.7213,20.7779,135029.0
2024-02-09 11:00:00,22.04,22.04,22.0,22.03,42018.0,20.7873,20.7873,20.7496,20.7779,42018.0
2024-02-09 11:05:00,22.02,22.02,21.99,22.0,53946.0,20.7684,20.7684,20.7402,20.7496,53946.0
2024-02-09 11:10:00,22.0,22.01,21.95,21.98,71728.0,20.7496,20.759,20.7024,20.7307,71728.0
2024-02-09 11:15:00,21.98,21.98,21.94,21.96,60599.0,20.7307,20.7307,20.693,20.7119,60599.0
2024-02-09 11:20:00,21.96,21.98,21.95,21.95,62509.0,20.7119,20.7307,20.7024,20.7024,62509.0
2024-02-09 11:25:00,21.96,22.01,21.95,22.01,76391.0,20.7119,20.759,20.7024,20.759,76391.0
2024-02-09 11:30:00,22.01,22.04,21.98,22.0,102188.0,20.759,20.7873,20.7307,20.7496,102188.0
2024-02-09 11:35:00,22.01,22.01,21.96,21.98,55641.0,20.759,20.759,20.7119,20.7307,55641.0
2024-02-09 11:40:00,21.98,21.98,21.95,21.96,41768.0,20.7307,20.7307,20.7024,20.7119,41768.0
2024-02-09 11:45:00,21.96,21.99,21.95,21.97,37640.0,20.7119,20.7402,20.7024,20.7213,37640.0
2024-02-09 11:50:00,21.98,21.98,21.91,21.91,45895.0,20.7307,20.7307,20.6647,20.6647,45895.0
2024-02-09 11:55:00,21.92,21.96,21.91,21.95,64435.0,20.6741,20.7119,20.6647,20.7024,64435.0
2024-02-09 12:00:00,21.95,21.98,21.95,21.97,66990.0,20.7024,20.7307,20.7024,20.7213,66990.0
2024-02-09 12:05:00,21.97,21.98,21.96,21.98,43818.0,20.7213,20.7307,20.7119,20.7307,43818.0
2024-02-09 12:10:00,21.98,21.98,21.96,21.98,69116.0,20.7307,20.7307,20.7119,20.7307,69116.0
2024-02-09 12:15:00,21.98,22.0,21.96,22.0,34172.0,20.7307,20.7496,20.7119,20.7496,34172.0
2024-02-09 12:20:00,22.0,22.01,21.99,22.0,36648.0,20.7496,20.759,20.7402,20.7496,36648.0
2024-02-09 12:25:00,22.01,22.03,22.0,22.03,41027.0,20.759,20.7779,20.7496,20.7779,41027.0
2024-02-09 12:30:00,22.03,22.03,21.98,21.99,141741.0,20.7779,20.7779,20.7307,20.7402,141741.0
2024-02-09 12:35:00,21.99,21.99,21.97,21.98,68184.0,20.7402,20.7402,20.7213,20.7307,68184.0
2024-02-09 12:40:00,21.98,21.99,21.97,21.98,32782.0,20.7307,20.7402,20.7213,20.7307,32782.0
2024-02-09 12:45:00,21.98,22.0,21.98,21.98,36222.0,20.7307,20.7496,20.7307,20.7307,36222.0
2024-02-09 12:50:00,21.98,22.03,21.98,22.03,79671.0,20.7307,20.7779,20.7307,20.7779,79671.0
2024-02-09 12:55:00,22.03,22.06,22.02,22.06,42717.0,20.7779,20.8062,20.7684,20.8062,42717.0
2024-02-09 13:00:00,22.06,22.11,22.05,22.11,79312.0,20.8062,20.8533,20.7967,20.8533,79312.0
2024-02-09 13:05:00,22.11,22.11,22.07,22.07,112892.0,20.8533,20.8533,20.8156,20.8156,112892.0
2024-02-09 13:10:00,22.07,22.1,22.05,22.05,113370.0,20.8156,20.8439,20.7967,20.7967,113370.0
2024-02-09 13:15:00,22.06,22.08,22.05,22.08,51589.0,20.8062,20.825,20.7967,20.825,51589.0
2024-02-09 13:20:00,22.08,22.14,22.07,22.14,55798.0,20.825,20.8816,20.8156,20.8816,55798.0
2024-02-09 13:25:00,22.14,22.23,22.13,22.2,130181.0,20.8816,20.9665,20.8722,20.9382,130181.0
2024-02-09 13:30:00,22.21,22.28,22.2,22.27,147192.0,20.9476,21.0137,20.9382,21.0042,147192.0
2024-02-09 13:35:00,22.26,22.31,22.24,22.31,94962.0,20.9948,21.042,20.9759,21.042,94962.0
2024-02-09 13:40:00,22.31,22.32,22.29,22.32,86162.0,21.042,21.0514,21.0231,21.0514,86162.0
2024-02-09 13:45:00,22.32,22.37,22.31,22.36,123719.0,21.0514,21.0986,21.042,21.0891,123719.0
2024-02-09 13:50:00,22.36,22.37,22.33,22.35,123119.0,21.0891,21.0986,21.0608,21.0797,123119.0
2024-02-09 13:55:00,22.34,22.38,22.32,22.38,141783.0,21.0703,21.108,21.0514,21.108,141783.0
2024-02-09 14:00:00,22.38,22.39,22.35,22.38,109887.0,21.108,21.1174,21.0797,21.108,109887.0
2024-02-09 14:05:00,22.39,22.41,22.38,22.4,94549.0,21.1174,21.1363,21.108,21.1268,94549.0
2024-02-09 14:10:00,22.41,22.43,22.4,22.43,52064.0,21.1363,21.1551,21.1268,21.1551,52064.0
2024-02-09 14:15:00,22.43,22.46,22.43,22.44,156056.0,21.1551,21.1834,21.1551,21.1646,156056.0
2024-02-09 14:20:00,22.43,22.44,22.41,22.42,160067.0,21.1551,21.1646,21.1363,21.1457,160067.0
2024-02-09 14:25:00,22.42,22.42,22.41,22.42,25859.0,21.1457,21.1457,21.1363,21.1457,25859.0
2024-02-09 14:30:00,22.42,22.42,22.38,22.39,98596.0,21.1457,21.1457,21.108,21.1174,98596.0
2024-02-09 14:35:00,22.39,22.4,22.35,22.36,104053.0,21.1174,21.1268,21.0797,21.0891,104053.0
2024-02-09 14:40:00,22.36,22.36,22.28,22.29,71172.0,21.0891,21.0891,21.0137,21.0231,71172.0
2024-02-09 14:45:00,22.29,22.31,22.27,22.28,56259.0,21.0231,21.042,21.0042,21.0137,56259.0
2024-02-09 14:50:00,22.29,22.29,22.27,22.27,50475.0,21.0231,21.0231,21.0042,21.0042,50475.0
2024-02-09 14:55:00,22.28,22.3,22.27,22.28,42537.0,21.0137,21.0325,21.0042,21.0137,42537.0
2024-02-09 15:00:00,22.28,22.28,22.23,22.26,94034.0,21.0137,21.0137,20.9665,20.9948,94034.0
2024-02-09 15:05:00,22.26,22.27,22.25,22.26,15592.0,20.9948,21.0042,20.9854,20.9948,15592.0
2024-02-09 15:10:00,22.27,22.28,22.25,22.28,50233.0,21.0042,21.0137,20.9854,21.0137,50233.0
2024-02-09 15:15:00,22.27,22.28,22.25,22.27,50641.0,21.0042,21.0137,20.9854,21.0042,50641.0
2024-02-09 15:20:00,22.26,22.28,22.25,22.28,62203.0,20.9948,21.0137,20.9854,21.0137,62203.0
2024-02-09 15:25:00,22.28,22.3,22.28,22.3,77401.0,21.0137,21.0325,21.0137,21.0325,77401.0
2024-02-09 15:30:00,22.3,22.31,22.28,22.3,119201.0,21.0325,21.042,21.0137,21.0325,119201.0
2024-02-09 15:35:00,22.3,22.34,22.29,22.34,95332.0,21.0325,21.0703,21.0231,21.0703,95332.0
2024-02-09 15:40:00,22.34,22.34,22.31,22.33,111904.0,21.0703,21.0703,21.042,21.0608,111904.0
2024-02-09 15:45:00,22.33,22.33,22.28,22.3,206619.0,21.0608,21.0608,21.0137,21.0325,206619.0
2024-02-09 15:50:00,22.3,22.36,22.29,22.36,182027.0,21.0325,21.0891,21.0231,21.0891,182027.0
2024-02-09 15:55:00,22.36,22.38,22.35,22.38,418588.0,21.0891,21.108,21.0797,21.108,418588.0
2024-02-12 09:30:00,22.58,22.88,22.57,22.82,334936.0,21.2966,21.5796,21.2872,21.523,334936.0
2024-02-12 09:35:00,22.83,23.21,22.81,23.17,416621.0,21.5324,21.8908,21.5135,21.8531,416621.0
2024-02-12 09:40:00,23.16,23.22,23.08,23.09,410618.0,21.8437,21.9002,21.7682,21.7776,410618.0
2024-02-12 09:45:00,23.08,23.12,22.95,23.04,265354.0,21.7682,21.8059,21.6456,21.7305,265354.0
2024-02-12 09:50:00,23.04,23.19,23.03,23.12,265618.0,21.7305,21.8719,21.721,21.8059,265618.0
2024-02-12 09:55:00,23.12,23.2,23.1,23.15,171424.0,21.8059,21.8814,21.7871,21.8342,171424.0
2024-02-12 10:00:00,23.15,23.22,23.04,23.18,258526.0,21.8342,21.9002,21.7305,21.8625,258526.0
2024-02-12 10:05:00,23.18,23.19,23.14,23.17,141808.0,21.8625,21.8719,21.8248,21.8531,141808.0
2024-02-12 10:10:00,23.17,23.2,23.11,23.17,181230.0,21.8531,21.8814,21.7965,21.8531,181230.0
2024-02-12 10:15:00,23.17,23.19,23.06,23.14,175602.0,21.8531,21.8719,21.7493,21.8248,175602.0
2024-02-12 10:20:00,23.15,23.2,23.09,23.12,135289.0,21.8342,21.8814,21.7776,21.8059,135289.0
2024-02-12 10:25:00,23.12,23.15,23.09,23.11,145303.0,21.8059,21.8342,21.7776,21.7965,145303.0
2024-02-12 10:30:00,23.11,23.2,23.1,23.2,169896.0,21.7965,21.8814,21.7871,21.8814,169896.0
2024-02-12 10:35:00,23.2,23.23,23.17,23.18,217281.0,21.8814,21.9097,21.8531,21.8625,217281.0
2024-02-12 10:40:00,23.19,23.21,23.07,23.1,132530.0,21.8719,21.8908,21.7588,21.7871,132530.0
2024-02-12 10:45:00,23.09,23.12,23.04,23.08,141997.0,21.7776,21.8059,21.7305,21.7682,141997.0
2024-02-12 10:50:00,23.08,23.09,23.01,23.03,128109.0,21.7682,21.7776,21.7022,21.721,128109.0
2024-02-12 10:55:00,23.02,23.07,23.01,23.02,113296.0,21.7116,21.7588,21.7022,21.7116,113296.0
2024-02-12 11:00:00,23.01,23.05,23.0,23.01,107960.0,21.7022,21.7399,21.6927,21.7022,107960.0
2024-02-12 11:05:00,23.01,23.02,22.95,22.95,181273.0,21.7022,21.7116,21.6456,21.6456,181273.0
2024-02-12 11:10:00,22.96,22.97,22.91,22.91,90873.0,21.655,21.6644,21.6079,21.6079,90873.0
2024-02-12 11:15:00,22.92,22.92,22.86,22.87,125483.0,21.6173,21.6173,21.5607,21.5701,125483.0
2024-02-12 11:20:00,22.87,22.88,22.84,22.87,126524.0,21.5701,21.5796,21.5418,21.5701,126524.0
2024-02-12 11:25:00,22.87,22.88,22.83,22.84,103312.0,21.5701,21.5796,21.5324,21.5418,103312.0
2024-02-12 11:30:00,22.85,22.93,22.83,22.93,86234.0,21.5513,21.6267,21.5324,21.6267,86234.0
2024-02-12 11:35:00,22.93,22.98,22.9,22.96,92069.0,21.6267,21.6739,21.5984,21.655,92069.0
2024-02-12 11:40:00,22.96,22.96,22.91,22.93,73988.0,21.655,21.655,21.6079,21.6267,73988.0
2024-02-12 11:45:00,22.93,22.96,22.9,22.93,45776.0,21.6267,21.655,21.5984,21.6267,45776.0
2024-02-12 11:50:00,22.93,22.96,22.92,22.94,54717.0,21.6267,21.655,21.6173,21.6362,54717.0
2024-02-12 11:55:00,22.94,22.94,22.9,22.92,33553.0,21.6362,21.6362,21.5984,21.6173,33553.0
2024-02-12 12:00:00,22.92,22.93,22.87,22.92,74511.0,21.6173,21.6267,21.5701,21.6173,74511.0
2024-02-12 12:05:00,22.93,22.94,22.89,22.9,40844.0,21.6267,21.6362,21.589,21.5984,40844.0
2024-02-12 12:10:00,22.91,22.92,22.89,22.89,59742.0,21.6079,21.6173,21.589,21.589,59742.0
2024-02-12 12:15:00,22.89,22.9,22.86,22.89,38913.0,21.589,21.5984,21.5607,21.589,38913.0
2024-02-12 12:20:00,22.89,22.89,22.82,22.85,45341.0,21.589,21.589,21.523,21.5513,45341.0
2024-02-12 12:25:00,22.85,22.89,22.84,22.89,76090.0,21.5513,21.589,21.5418,21.589,76090.0
2024-02-12 12:30:00,22.88,22.92,22.87,22.91,67079.0,21.5796,21.6173,21.5701,21.6079,67079.0
2024-02-12 12:35:00,22.91,22.96,22.9,22.96,115809.0,21.6079,21.655,21.5984,21.655,115809.0
2024-02-12 12:40:00,22.96,22.98,22.91,22.96,298064.0,21.655,21.6739,21.6079,21.655,298064.0
2024-02-12 12:45:00,22.97,23.0,22.94,22.98,38725.0,21.6644,21.6927,21.6362,21.6739,38725.0
2024-02-12 12:50:00,22.98,23.01,22.98,23.0,94722.0,21.6739,21.7022,21.6739,21.6927,94722.0
2024-02-12 12:55:00,23.0,23.01,22.97,22.99,72423.0,21.6927,21.7022,21.6644,21.6833,72423.0
2024-02-12 13:00:00,22.99,23.01,22.98,22.99,38001.0,21.6833,21.7022,21.6739,21.6833,38001.0
2024-02-12 13:05:00,23.0,23.01,22.97,22.98,42929.0,21.6927,21.7022,21.6644,21.6739,42929.0
2024-02-12 13:10:00,22.98,23.01,22.97,22.98,29267.0,21.6739,21.7022,21.6644,21.6739,29267.0
2024-02-12 13:15:00,22.98,23.01,22.98,23.0,44834.0,21.6739,21.7022,21.6739,21.6927,44834.0
2024-02-12 13:20:00,23.01,23.01,22.96,22.98,83334.0,21.7022,21.7022,21.655,21.6739,83334.0
2024-02-12 13:25:00,22.97,22.99,22.96,22.98,33619.0,21.6644,21.6833,21.655,21.6739,33619.0
2024-02-12 13:30:00,22.98,23.0,22.96,22.98,21806.0,21.6739,21.6927,21.655,21.6739,21806.0
2024-02-12 13:35:00,22.98,22.98,22.94,22.94,26674.0,21.6739,21.6739,21.6362,21.6362,26674.0
2024-02-12 13:40:00,22.95,22.96,22.92,22.96,24518.0,21.6456,21.655,21.6173,21.655,24518.0
2024-02-12 13:45:00,22.95,22.97,22.94,22.96,36080.0,21.6456,21.6644,21.6362,21.655,36080.0
2024-02-12 13:50:00,22.96,22.96,22.92,22.92,37371.0,21.655,21.655,21.6173,21.6173,37371.0
2024-02-12 13:55:00,22.92,22.96,22.92,22.94,44763.0,21.6173,21.655,21.6173,21.6362,44763.0
2024-02-12 14:00:00,22.94,22.96,22.94,22.95,26292.0,21.6362,21.655,21.6362,21.6456,26292.0
2024-02-12 14:05:00,22.96,22.97,22.95,22.96,23568.0,21.655,21.6644,21.6456,21.655,23568.0
2024-02-12 14:10:00,22.95,22.98,22.94,22.95,52129.0,21.6456,21.6739,21.6362,21.6456,52129.0
2024-02-12 14:15:00,22.95,22.95,22.85,22.86,73339.0,21.6456,21.6456,21.5513,21.5607,73339.0
2024-02-12 14:20:00,22.86,22.91,22.85,22.87,95275.0,21.5607,21.6079,21.5513,21.5701,95275.0
2024-02-12 14:25:00,22.88,22.88,22.85,22.87,63743.0,21.5796,21.5796,21.5513,21.5701,63743.0
2024-02-12 14:30:00,22.87,22.87,22.84,22.85,53181.0,21.5701,21.5701,21.5418,21.5513,53181.0
2024-02-12 14:35:00,22.85,22.86,22.83,22.84,27202.0,21.5513,21.5607,21.5324,21.5418,27202.0
2024-02-12 14:40:00,22.83,22.86,22.82,22.85,47599.0,21.5324,21.5607,21.523,21.5513,47599.0
2024-02-12 14:45:00,22.84,22.86,22.83,22.86,34800.0,21.5418,21.5607,21.5324,21.5607,34800.0
2024-02-12 14:50:00,22.85,22.87,22.83,22.85,46561.0,21.5513,21.5701,21.5324,21.5513,46561.0
2024-02-12 14:55:00,22.85,22.86,22.82,22.83,26694.0,21.5513,21.5607,21.523,21.5324,26694.0
2024-02-12 15:00:00,22.83,22.84,22.82,22.83,34036.0,21.5324,21.5418,21.523,21.5324,34036.0
2024-02-12 15:05:00,22.83,22.85,22.82,22.84,47428.0,21.5324,21.5513,21.523,21.5418,47428.0
2024-02-12 15:10:00,22.84,22.87,22.83,22.86,59942.0,21.5418,21.5701,21.5324,21.5607,59942.0
2024-02-12 15:15:00,22.86,22.89,22.85,22.88,37690.0,21.5607,21.589,21.5513,21.5796,37690.0
2024-02-12 15:20:00,22.88,22.89,22.86,22.87,52028.0,21.5796,21.589,21.5607,21.5701,52028.0
2024-02-12 15:25:00,22.87,22.93,22.86,22.92,114452.0,21.5701,21.6267,21.5607,21.6173,114452.0
2024-02-12 15:30:00,22.93,22.94,22.91,22.93,91915.0,21.6267,21.6362,21.6079,21.6267,91915.0
2024-02-12 15:35:00,22.93,22.93,22.9,22.91,86451.0,21.6267,21.6267,21.5984,21.6079,86451.0
2024-02-12 15:40:00,22.91,22.94,22.91,22.94,139964.0,21.6079,21.6362,21.6079,21.6362,139964.0
2024-02-12 15:45:00,22.93,22.94,22.91,22.92,161529.0,21.6267,21.6362,21.6079,21.6173,161529.0
2024-02-12 15:50:00,22.92,22.94,22.9,22.92,266808.0,21.6173,21.6362,21.5984,21.6173,266808.0
2024-02-12 15:55:00,22.92,22.93,22.87,22.91,583264.0,21.6173,21.6267,21.5701,21.6079,583264.0
2024-02-13 09:30:00,22.5,22.69,22.43,22.68,323149.0,21.2212,21.4004,21.1551,21.3909,323149.0
2024-02-13 09:35:00,22.69,22.73,22.52,22.52,165670.0,21.4004,21.4381,21.24,21.24,165670.0
2024-02-13 09:40:00,22.52,22.62,22.51,22.58,139209.0,21.24,21.3343,21.2306,21.2966,139209.0
2024-02-13 09:45:00,22.58,22.62,22.54,22.57,93244.0,21.2966,21.3343,21.2589,21.2872,93244.0
2024-02-13 09:50:00,22.58,22.6,22.43,22.44,85574.0,21.2966,21.3155,21.1551,21.1646,85574.0
2024-02-13 09:55:00,22.44,22.47,22.4,22.45,132524.0,21.1646,21.1929,21.1268,21.174,132524.0
2024-02-13 10:00:00,22.45,22.51,22.42,22.47,84784.0,21.174,21.2306,21.1457,21.1929,84784.0
2024-02-13 10:05:00,22.46,22.47,22.38,22.41,65540.0,21.1834,21.1929,21.108,21.1363,65540.0
2024-02-13 10:10:00,22.41,22.44,22.32,22.33,110329.0,21.1363,21.1646,21.0514,21.0608,110329.0
2024-02-13 10:15:00,22.33,22.42,22.32,22.41,98969.0,21.0608,21.1457,21.0514,21.1363,98969.0
2024-02-13 10:20:00,22.41,22.43,22.34,22.39,97630.0,21.1363,21.1551,21.0703,21.1174,97630.0
2024-02-13 10:25:00,22.39,22.5,22.38,22.5,45851.0,21.1174,21.2212,21.108,21.2212,45851.0
2024-02-13 10:30:00,22.51,22.51,22.43,22.44,71333.0,21.2306,21.2306,21.1551,21.1646,71333.0
2024-02-13 10:35:00,22.44,22.44,22.37,22.44,66830.0,21.1646,21.1646,21.0986,21.1646,66830.0
2024-02-13 10:40:00,22.43,22.44,22.37,22.42,47995.0,21.1551,21.1646,21.0986,21.1457,47995.0
2024-02-13 10:45:00,22.41,22.44,22.38,22.42,73020.0,21.1363,21.1646,21.108,21.1457,73020.0
2024-02-13 10:50:00,22.42,22.44,22.38,22.39,36786.0,21.1457,21.1646,21.108,21.1174,36786.0
2024-02-13 10:55:00,22.39,22.4,22.36,22.38,67460.0,21.1174,21.1268,21.0891,21.108,67460.0
2024-02-13 11:00:00,22.38,22.41,22.37,22.39,86419.0,21.108,21.1363,21.0986,21.1174,86419.0
2024-02-13 11:05:00,22.39,22.41,22.38,22.4,51721.0,21.1174,21.1363,21.108,21.1268,51721.0
2024-02-13 11:10:00,22.39,22.4,22.32,22.33,71012.0,21.1174,21.1268,21.0514,21.0608,71012.0
2024-02-13 11:15:00,22.32,22.34,22.28,22.31,116759.0,21.0514,21.0703,21.0137,21.042,116759.0
2024-02-13 11:20:00,22.3,22.34,22.28,22.32,89539.0,21.0325,21.0703,21.0137,21.0514,89539.0
2024-02-13 11:25:00,22.33,22.37,22.3,22.31,64611.0,21.0608,21.0986,21.0325,21.042,64611.0
2024-02-13 11:30:00,22.3,22.32,22.29,22.3,55549.0,21.0325,21.0514,21.0231,21.0325,55549.0
2024-02-13 11:35:00,22.29,22.33,22.28,22.31,38097.0,21.0231,21.0608,21.0137,21.042,38097.0
2024-02-13 11:40:00,22.3,22.31,22.26,22.29,50285.0,21.0325,21.042,20.9948,21.0231,50285.0
2024-02-13 11:45:00,22.29,22.3,22.25,22.26,101858.0,21.0231,21.0325,20.9854,20.9948,101858.0
2024-02-13 11:50:00,22.26,22.28,22.23,22.28,56340.0,20.9948,21.0137,20.9665,21.0137,56340.0
2024-02-13 11:55:00,22.28,22.31,22.25,22.3,70023.0,21.0137,21.042,20.9854,21.0325,70023.0
2024-02-13 12:00:00,22.3,22.3,22.25,22.27,33361.0,21.0325,21.0325,20.9854,21.0042,33361.0
2024-02-13 12:05:00,22.27,22.29,22.26,22.28,68704.0,21.0042,21.0231,20.9948,21.0137,68704.0
2024-02-13 12:10:00,22.28,22.28,22.25,22.27,64739.0,21.0137,21.0137,20.9854,21.0042,64739.0
2024-02-13 12:15:00,22.27,22.3,22.26,22.27,57165.0,21.0042,21.0325,20.9948,21.0042,57165.0
2024-02-13 12:20:00,22.27,22.28,22.26,22.27,16310.0,21.0042,21.0137,20.9948,21.0042,16310.0
2024-02-13 12:25:00,22.27,22.28,22.26,22.27,14796.0,21.0042,21.0137,20.9948,21.0042,14796.0
2024-02-13 12:30:00,22.27,22.3,22.27,22.29,46484.0,21.0042,21.0325,21.0042,21.0231,46484.0
2024-02-13 12:35:00,22.28,22.32,22.26,22.32,38976.0,21.0137,21.0514,20.9948,21.0514,38976.0
2024-02-13 12:40:00,22.32,22.32,22.29,22.3,33187.0,21.0514,21.0514,21.0231,21.0325,33187.0
2024-02-13 12:45:00,22.3,22.32,22.3,22.31,25525.0,21.0325,21.0514,21.0325,21.042,25525.0
2024-02-13 12:50:00,22.31,22.33,22.29,22.3,57718.0,21.042,21.0608,21.0231,21.0325,57718.0
2024-02-13 12:55:00,22.3,22.3,22.26,22.28,32220.0,21.0325,21.0325,20.9948,21.0137,32220.0
2024-02-13 13:00:00,22.28,22.31,22.27,22.3,16845.0,21.0137,21.042,21.0042,21.0325,16845.0
2024-02-13 13:05:00,22.31,22.31,22.28,22.29,20565.0,21.042,21.042,21.0137,21.0231,20565.0
2024-02-13 13:10:00,22.29,22.29,22.25,22.28,17094.0,21.0231,21.0231,20.9854,21.0137,17094.0
2024-02-13 13:15:00,22.29,22.29,22.26,22.28,11691.0,21.0231,21.0231,20.9948,21.0137,11691.0
2024-02-13 13:20:00,22.28,22.28,22.25,22.25,94716.0,21.0137,21.0137,20.9854,20.9854,94716.0
2024-02-13 13:25:00,22.26,22.26,22.23,22.23,29686.0,20.9948,20.9948,20.9665,20.9665,29686.0
2024-02-13 13:30:00,22.23,22.26,22.21,22.23,59483.0,20.9665,20.9948,20.9476,20.9665,59483.0
2024-02-13 13:35:00,22.23,22.26,22.22,22.24,57527.0,20.9665,20.9948,20.9571,20.9759,57527.0
2024-02-13 13:40:00,22.23,22.24,22.21,22.22,32941.0,20.9665,20.9759,20.9476,20.9571,32941.0
2024-02-13 13:45:00,22.21,22.25,22.21,22.25,29574.0,20.9476,20.9854,20.9476,20.9854,29574.0
2024-02-13 13:50:00,22.24,22.25,22.21,22.22,20953.0,20.9759,20.9854,20.9476,20.9571,20953.0
2024-02-13 13:55:00,22.21,22.24,22.2,22.23,29653.0,20.9476,20.9759,20.9382,20.9665,29653.0
2024-02-13 14:00:00,22.23,22.26,22.22,22.22,64700.0,20.9665,20.9948,20.9571,20.9571,64700.0
2024-02-13 14:05:00,22.23,22.23,22.2,22.21,49915.0,20.9665,20.9665,20.9382,20.9476,49915.0
2024-02-13 14:10:00,22.21,22.22,22.18,22.21,63892.0,20.9476,20.9571,20.9194,20.9476,63892.0
2024-02-13 14:15:00,22.21,22.23,22.2,22.21,37726.0,20.9476,20.9665,20.9382,20.9476,37726.0
2024-02-13 14:20:00,22.21,22.23,22.21,22.23,56987.0,20.9476,20.9665,20.9476,20.9665,56987.0
2024-02-13 14:25:00,22.23,22.23,22.2,22.23,72238.0,20.9665,20.9665,20.9382,20.9665,72238.0
2024-02-13 14:30:00,22.23,22.25,22.21,22.25,111567.0,20.9665,20.9854,20.9476,20.9854,111567.0
2024-02-13 14:35:00,22.25,22.25,22.22,22.24,72281.0,20.9854,20.9854,20.9571,20.9759,72281.0
2024-02-13 14:40:00,22.24,22.25,22.2,22.21,50529.0,20.9759,20.9854,20.9382,20.9476,50529.0
2024-02-13 14:45:00,22.21,22.22,22.15,22.18,86502.0,20.9476,20.9571,20.8911,20.9194,86502.0
2024-02-13 14:50:00,22.18,22.19,22.15,22.16,68523.0,20.9194,20.9288,20.8911,20.9005,68523.0
2024-02-13 14:55:00,22.16,22.17,22.12,22.13,111152.0,20.9005,20.9099,20.8628,20.8722,111152.0
2024-02-13 15:00:00,22.13,22.14,22.11,22.14,140839.0,20.8722,20.8816,20.8533,20.8816,140839.0
2024-02-13 15:05:00,22.14,22.18,22.12,22.12,91736.0,20.8816,20.9194,20.8628,20.8628,91736.0
2024-02-13 15:10:00,22.13,22.17,22.12,22.13,76487.0,20.8722,20.9099,20.8628,20.8722,76487.0
2024-02-13 15:15:00,22.14,22.16,22.13,22.16,75695.0,20.8816,20.9005,20.8722,20.9005,75695.0
2024-02-13 15:20:00,22.16,22.16,22.09,22.1,83368.0,20.9005,20.9005,20.8345,20.8439,83368.0
2024-02-13 15:25:00,22.1,22.11,22.08,22.11,100618.0,20.8439,20.8533,20.825,20.8533,100618.0
2024-02-13 15:30:00,22.11,22.12,22.09,22.12,97185.0,20.8533,20.8628,20.8345,20.8628,97185.0
2024-02-13 15:35:00,22.12,22.12,22.07,22.08,96174.0,20.8628,20.8628,20.8156,20.825,96174.0
2024-02-13 15:40:00,22.07,22.1,22.07,22.1,133716.0,20.8156,20.8439,20.8156,20.8439,133716.0
2024-02-13 15:45:00,22.1,22.11,22.08,22.1,192722.0,20.8439,20.8533,20.825,20.8439,192722.0
2024-02-13 15:50:00,22.1,22.12,22.06,22.09,259697.0,20.8439,20.8628,20.8062,20.8345,259697.0
2024-02-13 15:55:00,22.09,22.13,22.08,22.12,404374.0,20.8345,20.8722,20.825,20.8628,404374.0
2024-02-14 09:30:00,22.83,22.92,22.75,22.82,361448.0,21.5324,21.6173,21.457,21.523,361448.0
2024-02-14 09:35:00,22.82,22.86,22.72,22.77,224963.0,21.523,21.5607,21.4287,21.4758,224963.0
2024-02-14 09:40:00,22.77,22.89,22.74,22.88,195771.0,21.4758,21.589,21.4475,21.5796,195771.0
2024-02-14 09:45:00,22.87,22.96,22.83,22.95,176671.0,21.5701,21.655,21.5324,21.6456,176671.0
2024-02-14 09:50:00,22.95,23.01,22.93,22.95,235061.0,21.6456,21.7022,21.6267,21.6456,235061.0
2024-02-14 09:55:00,22.95,22.95,22.81,22.83,128187.0,21.6456,21.6456,21.5135,21.5324,128187.0
2024-02-14 10:00:00,22.84,22.87,22.74,22.86,144034.0,21.5418,21.5701,21.4475,21.5607,144034.0
2024-02-14 10:05:00,22.86,22.86,22.75,22.8,170595.0,21.5607,21.5607,21.457,21.5041,170595.0
2024-02-14 10:10:00,22.8,22.86,22.78,22.85,109333.0,21.5041,21.5607,21.4852,21.5513,109333.0
2024-02-14 10:15:00,22.84,22.89,22.82,22.89,161182.0,21.5418,21.589,21.523,21.589,161182.0
2024-02-14 10:20:00,22.89,22.94,22.88,22.93,105930.0,21.589,21.6362,21.5796,21.6267,105930.0
2024-02-14 10:25:00,22.93,22.93,22.85,22.87,128036.0,21.6267,21.6267,21.5513,21.5701,128036.0
2024-02-14 10:30:00,22.87,22.89,22.84,22.87,118643.0,21.5701,21.589,21.5418,21.5701,118643.0
2024-02-14 10:35:00,22.87,22.87,22.82,22.84,116749.0,21.5701,21.5701,21.523,21.5418,116749.0
2024-02-14 10:40:00,22.84,22.85,22.81,22.84,109872.0,21.5418,21.5513,21.5135,21.5418,109872.0
2024-02-14 10:45:00,22.84,22.92,22.84,22.89,56870.0,21.5418,21.6173,21.5418,21.589,56870.0
2024-02-14 10:50:00,22.89,22.9,22.86,22.87,59344.0,21.589,21.5984,21.5607,21.5701,59344.0
2024-02-14 10:55:00,22.87,22.91,22.84,22.87,90402.0,21.5701,21.6079,21.5418,21.5701,90402.0
2024-02-14 11:00:00,22.88,22.88,22.82,22.85,72841.0,21.5796,21.5796,21.523,21.5513,72841.0
2024-02-14 11:05:00,22.84,22.89,22.84,22.88,40469.0,21.5418,21.589,21.5418,21.5796,40469.0
2024-02-14 11:10:00,22.88,22.92,22.88,22.9,85991.0,21.5796,21.6173,21.5796,21.5984,85991.0
2024-02-14 11:15:00,22.9,22.91,22.86,22.89,70893.0,21.5984,21.6079,21.5607,21.589,70893.0
2024-02-14 11:20:00,22.89,22.97,22.88,22.95,271288.0,21.589,21.6644,21.5796,21.6456,271288.0
2024-02-14 11:25:00,22.95,22.99,22.94,22.97,125020.0,21.6456,21.6833,21.6362,21.6644,125020.0
2024-02-14 11:30:00,22.97,23.0,22.94,22.96,198945.0,21.6644,21.6927,21.6362,21.655,198945.0
2024-02-14 11:35:00,22.97,23.0,22.96,22.98,53796.0,21.6644,21.6927,21.655,21.6739,53796.0
2024-02-14 11:40:00,22.98,22.98,22.94,22.95,87735.0,21.6739,21.6739,21.6362,21.6456,87735.0
2024-02-14 11:45:00,22.96,22.97,22.93,22.94,39774.0,21.655,21.6644,21.6267,21.6362,39774.0
2024-02-14 11:50:00,22.95,22.95,22.92,22.92,44816.0,21.6456,21.6456,21.6173,21.6173,44816.0
2024-02-14 11:55:00,22.92,22.94,22.87,22.88,99360.0,21.6173,21.6362,21.5701,21.5796,99360.0
2024-02-14 12:00:00,22.87,22.89,22.83,22.85,60382.0,21.5701,21.589,21.5324,21.5513,60382.0
2024-02-14 12:05:00,22.85,22.85,22.81,22.84,60590.0,21.5513,21.5513,21.5135,21.5418,60590.0
2024-02-14 12:10:00,22.84,22.85,22.83,22.84,38748.0,21.5418,21.5513,21.5324,21.5418,38748.0
2024-02-14 12:15:00,22.84,22.86,22.82,22.85,48800.0,21.5418,21.5607,21.523,21.5513,48800.0
2024-02-14 12:20:00,22.84,22.89,22.84,22.89,30820.0,21.5418,21.589,21.5418,21.589,30820.0
2024-02-14 12:25:00,22.88,22.91,22.87,22.91,41868.0,21.5796,21.6079,21.5701,21.6079,41868.0
2024-02-14 12:30:00,22.9,22.91,22.88,22.89,49631.0,21.5984,21.6079,21.5796,21.589,49631.0
2024-02-14 12:35:00,22.89,22.9,22.87,22.89,41253.0,21.589,21.5984,21.5701,21.589,41253.0
2024-02-14 12:40:00,22.89,22.9,22.88,22.88,25851.0,21.589,21.5984,21.5796,21.5796,25851.0
2024-02-14 12:45:00,22.88,22.9,22.87,22.9,34126.0,21.5796,21.5984,21.5701,21.5984,34126.0
2024-02-14 12:50:00,22.91,22.92,22.89,22.91,77017.0,21.6079,21.6173,21.589,21.6079,77017.0
2024-02-14 12:55:00,22.91,22.92,22.89,22.92,29178.0,21.6079,21.6173,21.589,21.6173,29178.0
2024-02-14 13:00:00,22.92,22.92,22.9,22.91,46340.0,21.6173,21.6173,21.5984,21.6079,46340.0
2024-02-14 13:05:00,22.91,22.92,22.89,22.91,41245.0,21.6079,21.6173,21.589,21.6079,41245.0
2024-02-14 13:10:00,22.91,22.92,22.88,22.9,90670.0,21.6079,21.6173,21.5796,21.5984,90670.0
2024-02-14 13:15:00,22.9,22.91,22.88,22.91,59961.0,21.5984,21.6079,21.5796,21.6079,59961.0
2024-02-14 13:20:00,22.91,22.93,22.9,22.93,25131.0,21.6079,21.6267,21.5984,21.6267,25131.0
2024-02-14 13:25:00,22.93,22.94,22.92,22.94,44237.0,21.6267,21.6362,21.6173,21.6362,44237.0
2024-02-14 13:30:00,22.94,22.97,22.93,22.96,49291.0,21.6362,21.6644,21.6267,21.655,49291.0
2024-02-14 13:35:00,22.96,23.0,22.96,23.0,23523.0,21.655,21.6927,21.655,21.6927,23523.0
2024-02-14 13:40:00,23.0,23.0,22.95,22.96,63104.0,21.6927,21.6927,21.6456,21.655,63104.0
2024-02-14 13:45:00,22.96,22.97,22.93,22.96,56733.0,21.655,21.6644,21.6267,21.655,56733.0
2024-02-14 13:50:00,22.96,22.97,22.94,22.96,24269.0,21.655,21.6644,21.6362,21.655,24269.0
2024-02-14 13:55:00,22.97,22.97,22.94,22.95,61938.0,21.6644,21.6644,21.6362,21.6456,61938.0
2024-02-14 14:00:00,22.96,22.96,22.94,22.95,39671.0,21.655,21.655,21.6362,21.6456,39671.0
2024-02-14 14:05:00,22.95,22.96,22.93,22.94,49380.0,21.6456,21.655,21.6267,21.6362,49380.0
2024-02-14 14:10:00,22.95,22.96,22.93,22.96,34351.0,21.6456,21.655,21.6267,21.655,34351.0
2024-02-14 14:15:00,22.96,22.97,22.95,22.97,47817.0,21.655,21.6644,21.6456,21.6644,47817.0
2024-02-14 14:20:00,22.96,22.98,22.95,22.98,52026.0,21.655,21.6739,21.6456,21.6739,52026.0
2024-02-14 14:25:00,22.98,23.02,22.97,23.01,66660.0,21.6739,21.7116,21.6644,21.7022,66660.0
2024-02-14 14:30:00,23.01,23.01,22.98,23.0,41684.0,21.7022,21.7022,21.6739,21.6927,41684.0
2024-02-14 14:35:00,23.01,23.03,22.99,23.02,53598.0,21.7022,21.721,21.6833,21.7116,53598.0
2024-02-14 14:40:00,23.03,23.04,23.02,23.03,160181.0,21.721,21.7305,21.7116,21.721,160181.0
2024-02-14 14:45:00,23.03,23.06,23.03,23.06,83771.0,21.721,21.7493,21.721,21.7493,83771.0
2024-02-14 14:50:00,23.05,23.09,23.04,23.08,112759.0,21.7399,21.7776,21.7305,21.7682,112759.0
2024-02-14 14:55:00,23.07,23.08,23.05,23.08,96942.0,21.7588,21.7682,21.7399,21.7682,96942.0
2024-02-14 15:00:00,23.08,23.09,23.06,23.09,62958.0,21.7682,21.7776,21.7493,21.7776,62958.0
2024-02-14 15:05:00,23.09,23.1,23.06,23.07,75446.0,21.7776,21.7871,21.7493,21.7588,75446.0
2024-02-14 15:10:00,23.07,23.07,23.04,23.05,76666.0,21.7588,21.7588,21.7305,21.7399,76666.0
2024-02-14 15:15:00,23.05,23.08,23.05,23.07,63180.0,21.7399,21.7682,21.7399,21.7588,63180.0
2024-02-14 15:20:00,23.07,23.08,23.06,23.08,75348.0,21.7588,21.7682,21.7493,21.7682,75348.0
2024-02-14 15:25:00,23.07,23.14,23.07,23.13,208802.0,21.7588,21.8248,21.7588,21.8154,208802.0
2024-02-14 15:30:00,23.13,23.13,23.06,23.07,128216.0,21.8154,21.8154,21.7493,21.7588,128216.0
2024-02-14 15:35:00,23.07,23.1,23.06,23.1,112097.0,21.7588,21.7871,21.7493,21.7871,112097.0
2024-02-14 15:40:00,23.1,23.1,23.07,23.08,140752.0,21.7871,21.7871,21.7588,21.7682,140752.0
2024-02-14 15:45:00,23.08,23.08,23.05,23.05,169406.0,21.7682,21.7682,21.7399,21.7399,169406.0
2024-02-14 15:50:00,23.05,23.1,23.05,23.09,291350.0,21.7399,21.7871,21.7399,21.7776,291350.0
2024-02-14 15:55:00,23.09,23.15,23.09,23.14,590475.0,21.7776,21.8342,21.7776,21.8248,590475.0
2024-02-15 09:30:00,23.46,23.69,23.43,23.69,585476.0,22.1266,22.3435,22.0983,22.3435,585476.0
2024-02-15 09:35:00,23.69,23.87,23.67,23.87,280493.0,22.3435,22.5133,22.3247,22.5133,280493.0
2024-02-15 09:40:00,23.87,23.92,23.84,23.86,276252.0,22.5133,22.5605,22.485,22.5039,276252.0
2024-02-15 09:45:00,23.85,23.95,23.82,23.86,193972.0,22.4944,22.5887,22.4661,22.5039,193972.0
2024-02-15 09:50:00,23.86,23.9,23.81,23.89,129549.0,22.5039,22.5416,22.4567,22.5322,129549.0
2024-02-15 09:55:00,23.89,23.93,23.78,23.79,202048.0,22.5322,22.5699,22.4284,22.4378,202048.0
2024-02-15 10:00:00,23.79,23.83,23.69,23.69,261146.0,22.4378,22.4756,22.3435,22.3435,261146.0
2024-02-15 10:05:00,23.69,23.78,23.68,23.73,210005.0,22.3435,22.4284,22.3341,22.3813,210005.0
2024-02-15 10:10:00,23.74,23.82,23.7,23.81,173298.0,22.3907,22.4661,22.353,22.4567,173298.0
2024-02-15 10:15:00,23.82,23.94,23.79,23.86,402824.0,22.4661,22.5793,22.4378,22.5039,402824.0
2024-02-15 10:20:00,23.86,23.88,23.81,23.83,103882.0,22.5039,22.5227,22.4567,22.4756,103882.0
2024-02-15 10:25:00,23.83,23.89,23.78,23.79,117422.0,22.4756,22.5322,22.4284,22.4378,117422.0
2024-02-15 10:30:00,23.79,23.84,23.78,23.8,126618.0,22.4378,22.485,22.4284,22.4473,126618.0
2024-02-15 10:35:00,23.8,23.82,23.71,23.78,127781.0,22.4473,22.4661,22.3624,22.4284,127781.0
2024-02-15 10:40:00,23.78,23.8,23.71,23.77,100352.0,22.4284,22.4473,22.3624,22.419,100352.0
2024-02-15 10:45:00,23.77,23.81,23.71,23.71,50498.0,22.419,22.4567,22.3624,22.3624,50498.0
2024-02-15 10:50:00,23.71,23.72,23.62,23.65,139397.0,22.3624,22.3718,22.2775,22.3058,139397.0
2024-02-15 10:55:00,23.65,23.66,23.6,23.61,100340.0,22.3058,22.3152,22.2586,22.2681,100340.0
2024-02-15 11:00:00,23.61,23.62,23.55,23.55,86651.0,22.2681,22.2775,22.2115,22.2115,86651.0
2024-02-15 11:05:00,23.55,23.58,23.54,23.55,82735.0,22.2115,22.2398,22.2021,22.2115,82735.0
2024-02-15 11:10:00,23.54,23.56,23.51,23.53,118805.0,22.2021,22.2209,22.1738,22.1926,118805.0
2024-02-15 11:15:00,23.54,23.58,23.53,23.54,147795.0,22.2021,22.2398,22.1926,22.2021,147795.0
2024-02-15 11:20:00,23.54,23.57,23.52,23.55,120923.0,22.2021,22.2303,22.1832,22.2115,120923.0
2024-02-15 11:25:00,23.55,23.6,23.54,23.57,81108.0,22.2115,22.2586,22.2021,22.2303,81108.0
2024-02-15 11:30:00,23.57,23.58,23.51,23.55,97675.0,22.2303,22.2398,22.1738,22.2115,97675.0
2024-02-15 11:35:00,23.55,23.63,23.54,23.62,69998.0,22.2115,22.2869,22.2021,22.2775,69998.0
2024-02-15 11:40:00,23.62,23.65,23.61,23.64,69687.0,22.2775,22.3058,22.2681,22.2964,69687.0
2024-02-15 11:45:00,23.65,23.69,23.64,23.68,74025.0,22.3058,22.3435,22.2964,22.3341,74025.0
2024-02-15 11:50:00,23.69,23.69,23.64,23.67,40642.0,22.3435,22.3435,22.2964,22.3247,40642.0
2024-02-15 11:55:00,23.67,23.7,23.66,23.69,45343.0,22.3247,22.353,22.3152,22.3435,45343.0
2024-02-15 12:00:00,23.7,23.71,23.68,23.7,44022.0,22.353,22.3624,22.3341,22.353,44022.0
2024-02-15 12:05:00,23.71,23.72,23.7,23.7,36538.0,22.3624,22.3718,22.353,22.353,36538.0
2024-02-15 12:10:00,23.7,23.71,23.67,23.7,94164.0,22.353,22.3624,22.3247,22.353,94164.0
2024-02-15 12:15:00,23.69,23.7,23.63,23.64,86168.0,22.3435,22.353,22.2869,22.2964,86168.0
2024-02-15 12:20:00,23.65,23.66,23.63,23.64,42933.0,22.3058,22.3152,22.2869,22.2964,42933.0
2024-02-15 12:25:00,23.65,23.67,23.64,23.66,48592.0,22.3058,22.3247,22.2964,22.3152,48592.0
2024-02-15 12:30:00,23.65,23.67,23.63,23.66,122055.0,22.3058,22.3247,22.2869,22.3152,122055.0
2024-02-15 12:35:00,23.66,23.66,23.64,23.66,18833.0,22.3152,22.3152,22.2964,22.3152,18833.0
2024-02-15 12:40:00,23.66,23.7,23.66,23.69,71481.0,22.3152,22.353,22.3152,22.3435,71481.0
2024-02-15 12:45:00,23.7,23.7,23.65,23.65,96169.0,22.353,22.353,22.3058,22.3058,96169.0
2024-02-15 12:50:00,23.66,23.67,23.64,23.67,50541.0,22.3152,22.3247,22.2964,22.3247,50541.0
2024-02-15 12:55:00,23.66,23.67,23.63,23.63,55026.0,22.3152,22.3247,22.2869,22.2869,55026.0
2024-02-15 13:00:00,23.63,23.64,23.59,23.6,42806.0,22.2869,22.2964,22.2492,22.2586,42806.0
2024-02-15 13:05:00,23.6,23.62,23.58,23.61,54325.0,22.2586,22.2775,22.2398,22.2681,54325.0
2024-02-15 13:10:00,23.61,23.64,23.6,23.63,75727.0,22.2681,22.2964,22.2586,22.2869,75727.0
2024-02-15 13:15:00,23.63,23.64,23.56,23.58,32873.0,22.2869,22.2964,22.2209,22.2398,32873.0
2024-02-15 13:20:00,23.58,23.61,23.58,23.6,44789.0,22.2398,22.2681,22.2398,22.2586,44789.0
2024-02-15 13:25:00,23.6,23.61,23.58,23.6,37871.0,22.2586,22.2681,22.2398,22.2586,37871.0
2024-02-15 13:30:00,23.6,23.6,23.56,23.57,26810.0,22.2586,22.2586,22.2209,22.2303,26810.0
2024-02-15 13:35:00,23.56,23.58,23.56,23.57,44711.0,22.2209,22.2398,22.2209,22.2303,44711.0
2024-02-15 13:40:00,23.57,23.59,23.54,23.55,36386.0,22.2303,22.2492,22.2021,22.2115,36386.0
2024-02-15 13:45:00,23.54,23.55,23.52,23.52,36514.0,22.2021,22.2115,22.1832,22.1832,36514.0
2024-02-15 13:50:00,23.53,23.53,23.5,23.51,45882.0,22.1926,22.1926,22.1643,22.1738,45882.0
2024-02-15 13:55:00,23.51,23.51,23.46,23.47,151571.0,22.1738,22.1738,22.1266,22.136,151571.0
2024-02-15 14:00:00,23.48,23.55,23.47,23.49,249978.0,22.1455,22.2115,22.136,22.1549,249978.0
2024-02-15 14:05:00,23.49,23.56,23.47,23.55,100890.0,22.1549,22.2209,22.136,22.2115,100890.0
2024-02-15 14:10:00,23.56,23.56,23.52,23.53,51908.0,22.2209,22.2209,22.1832,22.1926,51908.0
2024-02-15 14:15:00,23.53,23.55,23.52,23.54,50225.0,22.1926,22.2115,22.1832,22.2021,50225.0
2024-02-15 14:20:00,23.54,23.56,23.53,23.56,30529.0,22.2021,22.2209,22.1926,22.2209,30529.0
2024-02-15 14:25:00,23.55,23.57,23.54,23.57,53240.0,22.2115,22.2303,22.2021,22.2303,53240.0
2024-02-15 14:30:00,23.58,23.58,23.57,23.58,45191.0,22.2398,22.2398,22.2303,22.2398,45191.0
2024-02-15 14:35:00,23.58,23.61,23.58,23.6,72453.0,22.2398,22.2681,22.2398,22.2586,72453.0
2024-02-15 14:40:00,23.6,23.61,23.58,23.61,34697.0,22.2586,22.2681,22.2398,22.2681,34697.0
2024-02-15 14:45:00,23.61,23.63,23.6,23.61,49395.0,22.2681,22.2869,22.2586,22.2681,49395.0
2024-02-15 14:50:00,23.61,23.64,23.61,23.63,51691.0,22.2681,22.2964,22.2681,22.2869,51691.0
2024-02-15 14:55:00,23.63,23.65,23.62,23.64,72184.0,22.2869,22.3058,22.2775,22.2964,72184.0
2024-02-15 15:00:00,23.64,23.65,23.61,23.62,40585.0,22.2964,22.3058,22.2681,22.2775,40585.0
2024-02-15 15:05:00,23.63,23.63,23.56,23.57,93321.0,22.2869,22.2869,22.2209,22.2303,93321.0
2024-02-15 15:10:00,23.57,23.61,23.56,23.6,94148.0,22.2303,22.2681,22.2209,22.2586,94148.0
2024-02-15 15:15:00,23.6,23.6,23.58,23.6,58933.0,22.2586,22.2586,22.2398,22.2586,58933.0
2024-02-15 15:20:00,23.59,23.61,23.57,23.58,100384.0,22.2492,22.2681,22.2303,22.2398,100384.0
2024-02-15 15:25:00,23.58,23.62,23.57,23.62,100849.0,22.2398,22.2775,22.2303,22.2775,100849.0
2024-02-15 15:30:00,23.62,23.63,23.6,23.63,79866.0,22.2775,22.2869,22.2586,22.2869,79866.0
2024-02-15 15:35:00,23.63,23.64,23.6,23.61,85144.0,22.2869,22.2964,22.2586,22.2681,85144.0
2024-02-15 15:40:00,23.61,23.61,23.54,23.56,321116.0,22.2681,22.2681,22.2021,22.2209,321116.0
2024-02-15 15:45:00,23.57,23.59,23.55,23.55,191969.0,22.2303,22.2492,22.2115,22.2115,191969.0
2024-02-15 15:50:00,23.56,23.59,23.55,23.55,339148.0,22.2209,22.2492,22.2115,22.2115,339148.0
2024-02-15 15:55:00,23.55,23.57,23.54,23.57,488533.0,22.2115,22.2303,22.2021,22.2303,488533.0
2024-02-16 09:30:00,24.39,24.65,24.39,24.49,808293.0,23.0037,23.249,23.0037,23.0981,808293.0
2024-02-16 09:35:00,24.49,24.63,24.36,24.41,417677.0,23.0981,23.2301,22.9754,23.0226,417677.0
2024-02-16 09:40:00,24.41,24.62,24.39,24.58,331087.0,23.0226,23.2207,23.0037,23.1829,331087.0
2024-02-16 09:45:00,24.59,24.59,24.46,24.48,218440.0,23.1924,23.1924,23.0698,23.0886,218440.0
2024-02-16 09:50:00,24.47,24.5,24.33,24.35,300993.0,23.0792,23.1075,22.9472,22.966,300993.0
2024-02-16 09:55:00,24.34,24.44,24.3,24.44,186558.0,22.9566,23.0509,22.9189,23.0509,186558.0
2024-02-16 10:00:00,24.44,24.46,24.38,24.46,134499.0,23.0509,23.0698,22.9943,23.0698,134499.0
2024-02-16 10:05:00,24.46,24.5,24.39,24.5,115167.0,23.0698,23.1075,23.0037,23.1075,115167.0
2024-02-16 10:10:00,24.49,24.59,24.48,24.56,179432.0,23.0981,23.1924,23.0886,23.1641,179432.0
2024-02-16 10:15:00,24.56,24.58,24.51,24.54,145287.0,23.1641,23.1829,23.1169,23.1452,145287.0
2024-02-16 10:20:00,24.54,24.56,24.47,24.48,185479.0,23.1452,23.1641,23.0792,23.0886,185479.0
2024-02-16 10:25:00,24.48,24.51,24.44,24.46,109242.0,23.0886,23.1169,23.0509,23.0698,109242.0
2024-02-16 10:30:00,24.46,24.5,24.42,24.49,106004.0,23.0698,23.1075,23.032,23.0981,106004.0
2024-02-16 10:35:00,24.49,24.5,24.41,24.42,83638.0,23.0981,23.1075,23.0226,23.032,83638.0
2024-02-16 10:40:00,24.42,24.47,24.42,24.45,66645.0,23.032,23.0792,23.032,23.0603,66645.0
2024-02-16 10:45:00,24.45,24.5,24.43,24.44,185370.0,23.0603,23.1075,23.0415,23.0509,185370.0
2024-02-16 10:50:00,24.44,24.48,24.43,24.46,68298.0,23.0509,23.0886,23.0415,23.0698,68298.0
2024-02-16 10:55:00,24.46,24.46,24.38,24.42,161062.0,23.0698,23.0698,22.9943,23.032,161062.0
2024-02-16 11:00:00,24.41,24.46,24.39,24.43,85056.0,23.0226,23.0698,23.0037,23.0415,85056.0
2024-02-16 11:05:00,24.43,24.43,24.35,24.4,119786.0,23.0415,23.0415,22.966,23.0132,119786.0
2024-02-16 11:10:00,24.4,24.48,24.4,24.46,178841.0,23.0132,23.0886,23.0132,23.0698,178841.0
2024-02-16 11:15:00,24.47,24.48,24.44,24.46,179769.0,23.0792,23.0886,23.0509,23.0698,179769.0
2024-02-16 11:20:00,24.45,24.52,24.44,24.52,124524.0,23.0603,23.1264,23.0509,23.1264,124524.0
2024-02-16 11:25:00,24.52,24.52,24.45,24.49,124056.0,23.1264,23.1264,23.0603,23.0981,124056.0
2024-02-16 11:30:00,24.5,24.5,24.42,24.45,65559.0,23.1075,23.1075,23.032,23.0603,65559.0
2024-02-16 11:35:00,24.45,24.48,24.43,24.44,70628.0,23.0603,23.0886,23.0415,23.0509,70628.0
2024-02-16 11:40:00,24.44,24.44,24.4,24.42,70436.0,23.0509,23.0509,23.0132,23.032,70436.0
2024-02-16 11:45:00,24.42,24.45,24.41,24.44,49843.0,23.032,23.0603,23.0226,23.0509,49843.0
2024-02-16 11:50:00,24.44,24.45,24.42,24.43,49838.0,23.0509,23.0603,23.032,23.0415,49838.0
2024-02-16 11:55:00,24.43,24.45,24.41,24.44,70909.0,23.0415,23.0603,23.0226,23.0509,70909.0
2024-02-16 12:00:00,24.44,24.44,24.41,24.43,54263.0,23.0509,23.0509,23.0226,23.0415,54263.0
2024-02-16 12:05:00,24.42,24.43,24.39,24.42,64477.0,23.032,23.0415,23.0037,23.032,64477.0
2024-02-16 12:10:00,24.41,24.42,24.39,24.39,48368.0,23.0226,23.032,23.0037,23.0037,48368.0
2024-02-16 12:15:00,24.39,24.39,24.36,24.39,54952.0,23.0037,23.0037,22.9754,23.0037,54952.0
2024-02-16 12:20:00,24.39,24.4,24.37,24.4,54732.0,23.0037,23.0132,22.9849,23.0132,54732.0
2024-02-16 12:25:00,24.39,24.41,24.38,24.39,59241.0,23.0037,23.0226,22.9943,23.0037,59241.0
2024-02-16 12:30:00,24.39,24.4,24.36,24.38,39163.0,23.0037,23.0132,22.9754,22.9943,39163.0
2024-02-16 12:35:00,24.37,24.39,24.36,24.39,45868.0,22.9849,23.0037,22.9754,23.0037,45868.0
2024-02-16 12:40:00,24.38,24.42,24.38,24.42,46300.0,22.9943,23.032,22.9943,23.032,46300.0
2024-02-16 12:45:00,24.43,24.45,24.41,24.43,94037.0,23.0415,23.0603,23.0226,23.0415,94037.0
2024-02-16 12:50:00,24.42,24.44,24.41,24.44,47378.0,23.032,23.0509,23.0226,23.0509,47378.0
2024-02-16 12:55:00,24.43,24.44,24.41,24.43,67899.0,23.0415,23.0509,23.0226,23.0415,67899.0
2024-02-16 13:00:00,24.43,24.43,24.33,24.33,173061.0,23.0415,23.0415,22.9472,22.9472,173061.0
2024-02-16 13:05:00,24.33,24.35,24.31,24.35,58908.0,22.9472,22.966,22.9283,22.966,58908.0
2024-02-16 13:10:00,24.34,24.35,24.32,24.35,102619.0,22.9566,22.966,22.9377,22.966,102619.0
2024-02-16 13:15:00,24.34,24.37,24.34,24.34,43166.0,22.9566,22.9849,22.9566,22.9566,43166.0
2024-02-16 13:20:00,24.34,24.4,24.33,24.4,78742.0,22.9566,23.0132,22.9472,23.0132,78742.0
2024-02-16 13:25:00,24.4,24.41,24.37,24.38,45479.0,23.0132,23.0226,22.9849,22.9943,45479.0
2024-02-16 13:30:00,24.38,24.39,24.36,24.37,40217.0,22.9943,23.0037,22.9754,22.9849,40217.0
2024-02-16 13:35:00,24.37,24.39,24.35,24.39,47474.0,22.9849,23.0037,22.966,23.0037,47474.0
2024-02-16 13:40:00,24.39,24.39,24.36,24.38,42572.0,23.0037,23.0037,22.9754,22.9943,42572.0
2024-02-16 13:45:00,24.38,24.39,24.36,24.37,39991.0,22.9943,23.0037,22.9754,22.9849,39991.0
2024-02-16 13:50:00,24.37,24.39,24.36,24.37,44226.0,22.9849,23.0037,22.9754,22.9849,44226.0
2024-02-16 13:55:00,24.38,24.39,24.37,24.37,43178.0,22.9943,23.0037,22.9849,22.9849,43178.0
2024-02-16 14:00:00,24.38,24.4,24.37,24.38,60364.0,22.9943,23.0132,22.9849,22.9943,60364.0
2024-02-16 14:05:00,24.38,24.39,24.36,24.39,49192.0,22.9943,23.0037,22.9754,23.0037,49192.0
2024-02-16 14:10:00,24.39,24.41,24.38,24.39,75878.0,23.0037,23.0226,22.9943,23.0037,75878.0
2024-02-16 14:15:00,24.39,24.4,24.37,24.38,71400.0,23.0037,23.0132,22.9849,22.9943,71400.0
2024-02-16 14:20:00,24.38,24.38,24.36,24.38,49993.0,22.9943,22.9943,22.9754,22.9943,49993.0
2024-02-16 14:25:00,24.38,24.38,24.36,24.37,47066.0,22.9943,22.9943,22.9754,22.9849,47066.0
2024-02-16 14:30:00,24.38,24.38,24.32,24.34,88386.0,22.9943,22.9943,22.9377,22.9566,88386.0
2024-02-16 14:35:00,24.34,24.37,24.33,24.37,110872.0,22.9566,22.9849,22.9472,22.9849,110872.0
2024-02-16 14:40:00,24.37,24.38,24.36,24.38,47240.0,22.9849,22.9943,22.9754,22.9943,47240.0
2024-02-16 14:45:00,24.38,24.38,24.3,24.31,185133.0,22.9943,22.9943,22.9189,22.9283,185133.0
2024-02-16 14:50:00,24.32,24.35,24.31,24.33,82979.0,22.9377,22.966,22.9283,22.9472,82979.0
2024-02-16 14:55:00,24.33,24.33,24.31,24.33,47951.0,22.9472,22.9472,22.9283,22.9472,47951.0
2024-02-16 15:00:00,24.33,24.36,24.32,24.34,71704.0,22.9472,22.9754,22.9377,22.9566,71704.0
2024-02-16 15:05:00,24.34,24.34,24.28,24.29,105120.0,22.9566,22.9566,22.9,22.9094,105120.0
2024-02-16 15:10:00,24.29,24.3,24.27,24.3,125778.0,22.9094,22.9189,22.8906,22.9189,125778.0
2024-02-16 15:15:00,24.3,24.3,24.23,24.23,95596.0,22.9189,22.9189,22.8528,22.8528,95596.0
2024-02-16 15:20:00,24.23,24.25,24.22,24.25,102288.0,22.8528,22.8717,22.8434,22.8717,102288.0
2024-02-16 15:25:00,24.25,24.26,24.23,24.25,129465.0,22.8717,22.8811,22.8528,22.8717,129465.0
2024-02-16 15:30:00,24.25,24.27,24.24,24.26,146222.0,22.8717,22.8906,22.8623,22.8811,146222.0
2024-02-16 15:35:00,24.26,24.27,24.2,24.21,121309.0,22.8811,22.8906,22.8245,22.834,121309.0
2024-02-16 15:40:00,24.21,24.23,24.19,24.21,167186.0,22.834,22.8528,22.8151,22.834,167186.0
2024-02-16 15:45:00,24.21,24.24,24.2,24.21,186249.0,22.834,22.8623,22.8245,22.834,186249.0
2024-02-16 15:50:00,24.22,24.25,24.2,24.23,445360.0,22.8434,22.8717,22.8245,22.8528,445360.0
2024-02-16 15:55:00,24.23,24.24,24.21,24.21,503626.0,22.8528,22.8623,22.834,22.834,503626.0
2024-02-20 09:30:00,23.76,23.8,23.51,23.52,954396.0,22.4095,22.4473,22.1738,22.1832,954396.0
2024-02-20 09:35:00,23.53,23.55,23.28,23.42,337397.0,22.1926,22.2115,21.9568,22.0889,337397.0
2024-02-20 09:40:00,23.42,23.49,23.31,23.4,259125.0,22.0889,22.1549,21.9851,22.07,259125.0
2024-02-20 09:45:00,23.4,23.43,23.34,23.36,257804.0,22.07,22.0983,22.0134,22.0323,257804.0
2024-02-20 09:50:00,23.35,23.36,23.27,23.29,283289.0,22.0229,22.0323,21.9474,21.9663,283289.0
2024-02-20 09:55:00,23.29,23.29,23.17,23.21,354495.0,21.9663,21.9663,21.8531,21.8908,354495.0
2024-02-20 10:00:00,23.21,23.26,23.2,23.2,226781.0,21.8908,21.938,21.8814,21.8814,226781.0
2024-02-20 10:05:00,23.21,23.21,23.15,23.19,253307.0,21.8908,21.8908,21.8342,21.8719,253307.0
2024-02-20 10:10:00,23.18,23.23,23.15,23.17,175656.0,21.8625,21.9097,21.8342,21.8531,175656.0
2024-02-20 10:15:00,23.17,23.25,23.16,23.21,166699.0,21.8531,21.9285,21.8437,21.8908,166699.0
2024-02-20 10:20:00,23.22,23.26,23.19,23.2,197834.0,21.9002,21.938,21.8719,21.8814,197834.0
2024-02-20 10:25:00,23.2,23.22,23.13,23.14,196352.0,21.8814,21.9002,21.8154,21.8248,196352.0
2024-02-20 10:30:00,23.13,23.17,23.05,23.08,312213.0,21.8154,21.8531,21.7399,21.7682,312213.0
2024-02-20 10:35:00,23.09,23.11,23.05,23.11,171019.0,21.7776,21.7965,21.7399,21.7965,171019.0
2024-02-20 10:40:00,23.11,23.11,23.07,23.08,260091.0,21.7965,21.7965,21.7588,21.7682,260091.0
2024-02-20 10:45:00,23.08,23.16,23.07,23.16,114064.0,21.7682,21.8437,21.7588,21.8437,114064.0
2024-02-20 10:50:00,23.16,23.19,23.14,23.16,79051.0,21.8437,21.8719,21.8248,21.8437,79051.0
2024-02-20 10:55:00,23.16,23.21,23.15,23.19,143768.0,21.8437,21.8908,21.8342,21.8719,143768.0
2024-02-20 11:00:00,23.19,23.22,23.18,23.21,123264.0,21.8719,21.9002,21.8625,21.8908,123264.0
2024-02-20 11:05:00,23.21,23.23,23.18,23.21,149696.0,21.8908,21.9097,21.8625,21.8908,149696.0
2024-02-20 11:10:00,23.21,23.25,23.18,23.19,123337.0,21.8908,21.9285,21.8625,21.8719,123337.0
2024-02-20 11:15:00,23.19,23.23,23.18,23.2,79131.0,21.8719,21.9097,21.8625,21.8814,79131.0
2024-02-20 11:20:00,23.21,23.21,23.17,23.17,96208.0,21.8908,21.8908,21.8531,21.8531,96208.0
2024-02-20 11:25:00,23.17,23.18,23.12,23.13,152826.0,21.8531,21.8625,21.8059,21.8154,152826.0
2024-02-20 11:30:00,23.13,23.13,23.1,23.13,65931.0,21.8154,21.8154,21.7871,21.8154,65931.0
2024-02-20 11:35:00,23.13,23.14,23.12,23.12,53028.0,21.8154,21.8248,21.8059,21.8059,53028.0
2024-02-20 11:40:00,23.12,23.14,23.1,23.12,119522.0,21.8059,21.8248,21.7871,21.8059,119522.0
2024-02-20 11:45:00,23.13,23.14,23.1,23.11,85230.0,21.8154,21.8248,21.7871,21.7965,85230.0
2024-02-20 11:50:00,23.11,23.17,23.11,23.17,71599.0,21.7965,21.8531,21.7965,21.8531,71599.0
2024-02-20 11:55:00,23.17,23.18,23.16,23.17,60948.0,21.8531,21.8625,21.8437,21.8531,60948.0
2024-02-20 12:00:00,23.17,23.18,23.13,23.16,55103.0,21.8531,21.8625,21.8154,21.8437,55103.0
2024-02-20 12:05:00,23.16,23.22,23.15,23.21,90568.0,21.8437,21.9002,21.8342,21.8908,90568.0
2024-02-20 12:10:00,23.2,23.22,23.19,23.19,42363.0,21.8814,21.9002,21.8719,21.8719,42363.0
2024-02-20 12:15:00,23.19,23.26,23.19,23.21,116467.0,21.8719,21.938,21.8719,21.8908,116467.0
2024-02-20 12:20:00,23.21,23.22,23.2,23.21,42025.0,21.8908,21.9002,21.8814,21.8908,42025.0
2024-02-20 12:25:00,23.21,23.25,23.21,23.25,34116.0,21.8908,21.9285,21.8908,21.9285,34116.0
2024-02-20 12:30:00,23.24,23.3,23.23,23.24,220477.0,21.9191,21.9757,21.9097,21.9191,220477.0
2024-02-20 12:35:00,23.24,23.24,23.18,23.18,149268.0,21.9191,21.9191,21.8625,21.8625,149268.0
2024-02-20 12:40:00,23.19,23.21,23.17,23.21,51348.0,21.8719,21.8908,21.8531,21.8908,51348.0
2024-02-20 12:45:00,23.21,23.22,23.18,23.19,27783.0,21.8908,21.9002,21.8625,21.8719,27783.0
2024-02-20 12:50:00,23.19,23.22,23.18,23.21,40659.0,21.8719,21.9002,21.8625,21.8908,40659.0
2024-02-20 12:55:00,23.2,23.22,23.19,23.2,34125.0,21.8814,21.9002,21.8719,21.8814,34125.0
2024-02-20 13:00:00,23.2,23.21,23.19,23.21,22269.0,21.8814,21.8908,21.8719,21.8908,22269.0
2024-02-20 13:05:00,23.2,23.25,23.2,23.23,66718.0,21.8814,21.9285,21.8814,21.9097,66718.0
2024-02-20 13:10:00,23.24,23.25,23.23,23.25,74627.0,21.9191,21.9285,21.9097,21.9285,74627.0
2024-02-20 13:15:00,23.25,23.26,23.22,23.23,70052.0,21.9285,21.938,21.9002,21.9097,70052.0
2024-02-20 13:20:00,23.22,23.23,23.2,23.23,30884.0,21.9002,21.9097,21.8814,21.9097,30884.0
2024-02-20 13:25:00,23.23,23.23,23.18,23.19,25921.0,21.9097,21.9097,21.8625,21.8719,25921.0
2024-02-20 13:30:00,23.19,23.19,23.16,23.19,35871.0,21.8719,21.8719,21.8437,21.8719,35871.0
2024-02-20 13:35:00,23.18,23.19,23.17,23.19,38891.0,21.8625,21.8719,21.8531,21.8719,38891.0
2024-02-20 13:40:00,23.19,23.21,23.18,23.21,43746.0,21.8719,21.8908,21.8625,21.8908,43746.0
2024-02-20 13:45:00,23.2,23.21,23.18,23.18,30081.0,21.8814,21.8908,21.8625,21.8625,30081.0
2024-02-20 13:50:00,23.19,23.2,23.18,23.19,35926.0,21.8719,21.8814,21.8625,21.8719,35926.0
2024-02-20 13:55:00,23.19,23.21,23.18,23.2,36977.0,21.8719,21.8908,21.8625,21.8814,36977.0
2024-02-20 14:00:00,23.2,23.2,23.16,23.17,30861.0,21.8814,21.8814,21.8437,21.8531,30861.0
2024-02-20 14:05:00,23.16,23.17,23.14,23.14,47410.0,21.8437,21.8531,21.8248,21.8248,47410.0
2024-02-20 14:10:00,23.14,23.16,23.13,23.16,72670.0,21.8248,21.8437,21.8154,21.8437,72670.0
2024-02-20 14:15:00,23.15,23.21,23.15,23.21,46553.0,21.8342,21.8908,21.8342,21.8908,46553.0
2024-02-20 14:20:00,23.2,23.21,23.17,23.18,88291.0,21.8814,21.8908,21.8531,21.8625,88291.0
2024-02-20 14:25:00,23.18,23.19,23.17,23.18,35062.0,21.8625,21.8719,21.8531,21.8625,35062.0
2024-02-20 14:30:00,23.18,23.19,23.16,23.19,31442.0,21.8625,21.8719,21.8437,21.8719,31442.0
2024-02-20 14:35:00,23.19,23.21,23.18,23.19,41655.0,21.8719,21.8908,21.8625,21.8719,41655.0
2024-02-20 14:40:00,23.19,23.21,23.18,23.2,59801.0,21.8719,21.8908,21.8625,21.8814,59801.0
2024-02-20 14:45:00,23.19,23.2,23.17,23.19,54779.0,21.8719,21.8814,21.8531,21.8719,54779.0
2024-02-20 14:50:00,23.18,23.2,23.18,23.19,40601.0,21.8625,21.8814,21.8625,21.8719,40601.0
2024-02-20 14:55:00,23.2,23.23,23.19,23.21,71446.0,21.8814,21.9097,21.8719,21.8908,71446.0
2024-02-20 15:00:00,23.21,23.22,23.18,23.21,58569.0,21.8908,21.9002,21.8625,21.8908,58569.0
2024-02-20 15:05:00,23.21,23.22,23.2,23.21,47035.0,21.8908,21.9002,21.8814,21.8908,47035.0
2024-02-20 15:10:00,23.21,23.22,23.2,23.21,85712.0,21.8908,21.9002,21.8814,21.8908,85712.0
2024-02-20 15:15:00,23.21,23.23,23.19,23.23,89207.0,21.8908,21.9097,21.8719,21.9097,89207.0
2024-02-20 15:20:00,23.23,23.23,23.22,23.22,37272.0,21.9097,21.9097,21.9002,21.9002,37272.0
2024-02-20 15:25:00,23.23,23.24,23.22,23.22,62459.0,21.9097,21.9191,21.9002,21.9002,62459.0
2024-02-20 15:30:00,23.23,23.24,23.21,23.21,184568.0,21.9097,21.9191,21.8908,21.8908,184568.0
2024-02-20 15:35:00,23.2,23.21,23.16,23.18,185717.0,21.8814,21.8908,21.8437,21.8625,185717.0
2024-02-20 15:40:00,23.19,23.2,23.16,23.19,131653.0,21.8719,21.8814,21.8437,21.8719,131653.0
2024-02-20 15:45:00,23.19,23.2,23.17,23.2,147735.0,21.8719,21.8814,21.8531,21.8814,147735.0
2024-02-20 15:50:00,23.2,23.22,23.16,23.18,336344.0,21.8814,21.9002,21.8437,21.8625,336344.0
2024-02-20 15:55:00,23.18,23.23,23.17,23.23,569534.0,21.8625,21.9097,21.8531,21.9097,569534.0
2024-02-21 09:30:00,23.9,24.15,23.79,24.08,552594.0,22.5416,22.7774,22.4378,22.7114,552594.0
2024-02-21 09:35:00,24.08,24.19,24.0,24.1,420306.0,22.7114,22.8151,22.6359,22.7302,420306.0
2024-02-21 09:40:00,24.1,24.17,23.98,24.06,262631.0,22.7302,22.7962,22.617,22.6925,262631.0
2024-02-21 09:45:00,24.06,24.17,24.05,24.15,207036.0,22.6925,22.7962,22.6831,22.7774,207036.0
2024-02-21 09:50:00,24.15,24.23,24.12,24.15,264003.0,22.7774,22.8528,22.7491,22.7774,264003.0
2024-02-21 09:55:00,24.14,24.15,24.01,24.07,215715.0,22.768,22.7774,22.6453,22.7019,215715.0
2024-02-21 10:00:00,24.07,24.09,23.94,24.09,202817.0,22.7019,22.7208,22.5793,22.7208,202817.0
2024-02-21 10:05:00,24.09,24.1,24.01,24.02,148015.0,22.7208,22.7302,22.6453,22.6548,148015.0
2024-02-21 10:10:00,24.02,24.06,23.99,24.05,139136.0,22.6548,22.6925,22.6265,22.6831,139136.0
2024-02-21 10:15:00,24.05,24.06,23.96,24.0,195341.0,22.6831,22.6925,22.5982,22.6359,195341.0
2024-02-21 10:20:00,24.0,24.01,23.91,23.97,181846.0,22.6359,22.6453,22.551,22.6076,181846.0
2024-02-21 10:25:00,23.97,24.01,23.97,24.01,215549.0,22.6076,22.6453,22.6076,22.6453,215549.0
2024-02-21 10:30:00,24.0,24.04,23.97,24.0,196130.0,22.6359,22.6736,22.6076,22.6359,196130.0
2024-02-21 10:35:00,23.99,24.0,23.94,23.97,189548.0,22.6265,22.6359,22.5793,22.6076,189548.0
2024-02-21 10:40:00,23.98,23.98,23.95,23.96,118676.0,22.617,22.617,22.5887,22.5982,118676.0
2024-02-21 10:45:00,23.97,23.98,23.92,23.98,206659.0,22.6076,22.617,22.5605,22.617,206659.0
2024-02-21 10:50:00,23.98,24.0,23.96,23.96,184870.0,22.617,22.6359,22.5982,22.5982,184870.0
2024-02-21 10:55:00,23.97,23.98,23.9,23.94,214083.0,22.6076,22.617,22.5416,22.5793,214083.0
2024-02-21 11:00:00,23.95,23.97,23.94,23.97,76939.0,22.5887,22.6076,22.5793,22.6076,76939.0
2024-02-21 11:05:00,23.97,24.04,23.95,24.04,168136.0,22.6076,22.6736,22.5887,22.6736,168136.0
2024-02-21 11:10:00,24.04,24.11,24.03,24.1,190346.0,22.6736,22.7397,22.6642,22.7302,190346.0
2024-02-21 11:15:00,24.09,24.1,24.04,24.05,89909.0,22.7208,22.7302,22.6736,22.6831,89909.0
2024-02-21 11:20:00,24.05,24.06,24.01,24.03,122696.0,22.6831,22.6925,22.6453,22.6642,122696.0
2024-02-21 11:25:00,24.02,24.06,24.0,24.01,110187.0,22.6548,22.6925,22.6359,22.6453,110187.0
2024-02-21 11:30:00,24.01,24.01,23.95,24.0,57067.0,22.6453,22.6453,22.5887,22.6359,57067.0
2024-02-21 11:35:00,24.0,24.0,23.89,23.93,145913.0,22.6359,22.6359,22.5322,22.5699,145913.0
2024-02-21 11:40:00,23.92,23.93,23.88,23.91,62800.0,22.5605,22.5699,22.5227,22.551,62800.0
2024-02-21 11:45:00,23.92,23.98,23.9,23.98,78733.0,22.5605,22.617,22.5416,22.617,78733.0
2024-02-21 11:50:00,23.97,23.98,23.93,23.94,71373.0,22.6076,22.617,22.5699,22.5793,71373.0
2024-02-21 11:55:00,23.94,23.96,23.92,23.94,84420.0,22.5793,22.5982,22.5605,22.5793,84420.0
2024-02-21 12:00:00,23.94,23.96,23.92,23.93,52551.0,22.5793,22.5982,22.5605,22.5699,52551.0
2024-02-21 12:05:00,23.93,23.95,23.9,23.93,45037.0,22.5699,22.5887,22.5416,22.5699,45037.0
2024-02-21 12:10:00,23.91,23.92,23.88,23.91,50948.0,22.551,22.5605,22.5227,22.551,50948.0
2024-02-21 12:15:00,23.9,23.91,23.88,23.89,68425.0,22.5416,22.551,22.5227,22.5322,68425.0
2024-02-21 12:20:00,23.88,23.89,23.85,23.87,106749.0,22.5227,22.5322,22.4944,22.5133,106749.0
2024-02-21 12:25:00,23.87,23.89,23.85,23.89,82840.0,22.5133,22.5322,22.4944,22.5322,82840.0
2024-02-21 12:30:00,23.89,23.95,23.88,23.91,107937.0,22.5322,22.5887,22.5227,22.551,107937.0
2024-02-21 12:35:00,23.91,23.91,23.85,23.87,146398.0,22.551,22.551,22.4944,22.5133,146398.0
2024-02-21 12:40:00,23.87,23.87,23.84,23.85,53643.0,22.5133,22.5133,22.485,22.4944,53643.0
2024-02-21 12:45:00,23.84,23.84,23.81,23.83,57812.0,22.485,22.485,22.4567,22.4756,57812.0
2024-02-21 12:50:00,23.83,23.85,23.82,23.85,30411.0,22.4756,22.4944,22.4661,22.4944,30411.0
2024-02-21 12:55:00,23.84,23.87,23.83,23.86,51445.0,22.485,22.5133,22.4756,22.5039,51445.0
2024-02-21 13:00:00,23.86,23.86,23.8,23.84,110628.0,22.5039,22.5039,22.4473,22.485,110628.0
2024-02-21 13:05:00,23.83,23.84,23.77,23.79,121015.0,22.4756,22.485,22.419,22.4378,121015.0
2024-02-21 13:10:00,23.78,23.83,23.77,23.8,63807.0,22.4284,22.4756,22.419,22.4473,63807.0
2024-02-21 13:15:00,23.81,23.86,23.81,23.84,74763.0,22.4567,22.5039,22.4567,22.485,74763.0
2024-02-21 13:20:00,23.84,23.88,23.83,23.86,55160.0,22.485,22.5227,22.4756,22.5039,55160.0
2024-02-21 13:25:00,23.85,23.87,23.84,23.86,21401.0,22.4944,22.5133,22.485,22.5039,21401.0
2024-02-21 13:30:00,23.86,23.86,23.83,23.84,40753.0,22.5039,22.5039,22.4756,22.485,40753.0
2024-02-21 13:35:00,23.84,23.85,23.83,23.83,28779.0,22.485,22.4944,22.4756,22.4756,28779.0
2024-02-21 13:40:00,23.83,23.85,23.83,23.84,31148.0,22.4756,22.4944,22.4756,22.485,31148.0
2024-02-21 13:45:00,23.83,23.86,23.82,23.84,73827.0,22.4756,22.5039,22.4661,22.485,73827.0
2024-02-21 13:50:00,23.84,23.85,23.82,23.85,51576.0,22.485,22.4944,22.4661,22.4944,51576.0
2024-02-21 13:55:00,23.85,23.86,23.84,23.84,36966.0,22.4944,22.5039,22.485,22.485,36966.0
2024-02-21 14:00:00,23.84,23.85,23.8,23.83,64598.0,22.485,22.4944,22.4473,22.4756,64598.0
2024-02-21 14:05:00,23.82,23.83,23.79,23.8,62954.0,22.4661,22.4756,22.4378,22.4473,62954.0
2024-02-21 14:10:00,23.79,23.8,23.76,23.77,42836.0,22.4378,22.4473,22.4095,22.419,42836.0
2024-02-21 14:15:00,23.77,23.79,23.76,23.77,38945.0,22.419,22.4378,22.4095,22.419,38945.0
2024-02-21 14:20:00,23.77,23.78,23.74,23.75,57058.0,22.419,22.4284,22.3907,22.4001,57058.0
2024-02-21 14:25:00,23.75,23.79,23.74,23.79,80897.0,22.4001,22.4378,22.3907,22.4378,80897.0
2024-02-21 14:30:00,23.79,23.81,23.79,23.8,59969.0,22.4378,22.4567,22.4378,22.4473,59969.0
2024-02-21 14:35:00,23.8,23.8,23.75,23.76,37736.0,22.4473,22.4473,22.4001,22.4095,37736.0
2024-02-21 14:40:00,23.76,23.76,23.74,23.75,46796.0,22.4095,22.4095,22.3907,22.4001,46796.0
2024-02-21 14:45:00,23.76,23.76,23.74,23.76,33452.0,22.4095,22.4095,22.3907,22.4095,33452.0
2024-02-21 14:50:00,23.75,23.77,23.72,23.75,126846.0,22.4001,22.419,22.3718,22.4001,126846.0
2024-02-21 14:55:00,23.75,23.78,23.75,23.78,67222.0,22.4001,22.4284,22.4001,22.4284,67222.0
2024-02-21 15:00:00,23.77,23.78,23.76,23.77,49183.0,22.419,22.4284,22.4095,22.419,49183.0
2024-02-21 15:05:00,23.77,23.78,23.74,23.75,75355.0,22.419,22.4284,22.3907,22.4001,75355.0
2024-02-21 15:10:00,23.75,23.75,23.7,23.72,67081.0,22.4001,22.4001,22.353,22.3718,67081.0
2024-02-21 15:15:00,23.71,23.74,23.69,23.71,73735.0,22.3624,22.3907,22.3435,22.3624,73735.0
2024-02-21 15:20:00,23.71,23.72,23.7,23.71,43476.0,22.3624,22.3718,22.353,22.3624,43476.0
2024-02-21 15:25:00,23.72,23.74,23.71,23.73,47921.0,22.3718,22.3907,22.3624,22.3813,47921.0
2024-02-21 15:30:00,23.73,23.76,23.73,23.75,87640.0,22.3813,22.4095,22.3813,22.4001,87640.0
2024-02-21 15:35:00,23.76,23.8,23.75,23.8,52584.0,22.4095,22.4473,22.4001,22.4473,52584.0
2024-02-21 15:40:00,23.8,23.8,23.77,23.78,94988.0,22.4473,22.4473,22.419,22.4284,94988.0
2024-02-21 15:45:00,23.78,23.79,23.75,23.79,154410.0,22.4284,22.4378,22.4001,22.4378,154410.0
2024-02-21 15:50:00,23.79,23.79,23.72,23.75,248577.0,22.4378,22.4378,22.3718,22.4001,248577.0
2024-02-21 15:55:00,23.75,23.8,23.74,23.8,408073.0,22.4001,22.4473,22.3907,22.4473,408073.0
2024-02-22 09:30:00,24.0,24.16,23.97,24.05,407124.0,22.6359,22.7868,22.6076,22.6831,407124.0
2024-02-22 09:35:00,24.06,24.08,23.97,24.0,297383.0,22.6925,22.7114,22.6076,22.6359,297383.0
2024-02-22 09:40:00,24.0,24.01,23.87,23.89,140853.0,22.6359,22.6453,22.5133,22.5322,140853.0
2024-02-22 09:45:00,23.9,23.96,23.89,23.93,177213.0,22.5416,22.5982,22.5322,22.5699,177213.0
2024-02-22 09:50:00,23.92,23.95,23.79,23.8,228132.0,22.5605,22.5887,22.4378,22.4473,228132.0
2024-02-22 09:55:00,23.79,23.84,23.74,23.8,201816.0,22.4378,22.485,22.3907,22.4473,201816.0
2024-02-22 10:00:00,23.79,23.83,23.68,23.68,107201.0,22.4378,22.4756,22.3341,22.3341,107201.0
2024-02-22 10:05:00,23.68,23.77,23.66,23.73,115797.0,22.3341,22.419,22.3152,22.3813,115797.0
2024-02-22 10:10:00,23.73,23.76,23.66,23.71,135104.0,22.3813,22.4095,22.3152,22.3624,135104.0
2024-02-22 10:15:00,23.71,23.76,23.67,23.71,116278.0,22.3624,22.4095,22.3247,22.3624,116278.0
2024-02-22 10:20:00,23.71,23.79,23.69,23.78,86174.0,22.3624,22.4378,22.3435,22.4284,86174.0
2024-02-22 10:25:00,23.79,23.8,23.73,23.75,42000.0,22.4378,22.4473,22.3813,22.4001,42000.0
2024-02-22 10:30:00,23.75,23.8,23.73,23.8,62866.0,22.4001,22.4473,22.3813,22.4473,62866.0
2024-02-22 10:35:00,23.8,23.82,23.77,23.79,142507.0,22.4473,22.4661,22.419,22.4378,142507.0
2024-02-22 10:40:00,23.79,23.87,23.78,23.83,95857.0,22.4378,22.5133,22.4284,22.4756,95857.0
2024-02-22 10:45:00,23.83,23.84,23.77,23.81,91088.0,22.4756,22.485,22.419,22.4567,91088.0
2024-02-22 10:50:00,23.81,23.82,23.77,23.79,46423.0,22.4567,22.4661,22.419,22.4378,46423.0
2024-02-22 10:55:00,23.78,23.82,23.78,23.79,43789.0,22.4284,22.4661,22.4284,22.4378,43789.0
2024-02-22 11:00:00,23.79,23.81,23.76,23.78,41584.0,22.4378,22.4567,22.4095,22.4284,41584.0
2024-02-22 11:05:00,23.77,23.78,23.71,23.72,57635.0,22.419,22.4284,22.3624,22.3718,57635.0
2024-02-22 11:10:00,23.72,23.73,23.7,23.72,47985.0,22.3718,22.3813,22.353,22.3718,47985.0
2024-02-22 11:15:00,23.73,23.75,23.7,23.72,67162.0,22.3813,22.4001,22.353,22.3718,67162.0
2024-02-22 11:20:00,23.72,23.79,23.71,23.79,43958.0,22.3718,22.4378,22.3624,22.4378,43958.0
2024-02-22 11:25:00,23.79,23.82,23.76,23.77,69628.0,22.4378,22.4661,22.4095,22.419,69628.0
2024-02-22 11:30:00,23.76,23.78,23.75,23.75,50849.0,22.4095,22.4284,22.4001,22.4001,50849.0
2024-02-22 11:35:00,23.76,23.78,23.74,23.76,46454.0,22.4095,22.4284,22.3907,22.4095,46454.0
2024-02-22 11:40:00,23.76,23.79,23.74,23.78,44289.0,22.4095,22.4378,22.3907,22.4284,44289.0
2024-02-22 11:45:00,23.79,23.83,23.78,23.82,53845.0,22.4378,22.4756,22.4284,22.4661,53845.0
2024-02-22 11:50:00,23.81,23.81,23.77,23.8,39561.0,22.4567,22.4567,22.419,22.4473,39561.0
2024-02-22 11:55:00,23.8,23.82,23.77,23.81,65183.0,22.4473,22.4661,22.419,22.4567,65183.0
2024-02-22 12:00:00,23.81,23.82,23.79,23.82,57071.0,22.4567,22.4661,22.4378,22.4661,57071.0
2024-02-22 12:05:00,23.81,23.84,23.8,23.84,40635.0,22.4567,22.485,22.4473,22.485,40635.0
2024-02-22 12:10:00,23.83,23.85,23.83,23.83,55452.0,22.4756,22.4944,22.4756,22.4756,55452.0
2024-02-22 12:15:00,23.83,23.86,23.82,23.86,39671.0,22.4756,22.5039,22.4661,22.5039,39671.0
2024-02-22 12:20:00,23.85,23.87,23.84,23.86,35593.0,22.4944,22.5133,22.485,22.5039,35593.0
2024-02-22 12:25:00,23.86,23.88,23.85,23.88,27602.0,22.5039,22.5227,22.4944,22.5227,27602.0
2024-02-22 12:30:00,23.88,23.89,23.86,23.89,34282.0,22.5227,22.5322,22.5039,22.5322,34282.0
2024-02-22 12:35:00,23.89,23.93,23.88,23.91,57899.0,22.5322,22.5699,22.5227,22.551,57899.0
2024-02-22 12:40:00,23.92,23.93,23.89,23.91,49344.0,22.5605,22.5699,22.5322,22.551,49344.0
2024-02-22 12:45:00,23.91,23.96,23.9,23.95,61102.0,22.551,22.5982,22.5416,22.5887,61102.0
2024-02-22 12:50:00,23.94,23.97,23.92,23.94,65435.0,22.5793,22.6076,22.5605,22.5793,65435.0
2024-02-22 12:55:00,23.94,24.0,23.93,23.98,46637.0,22.5793,22.6359,22.5699,22.617,46637.0
2024-02-22 13:00:00,23.99,24.02,23.98,24.01,118512.0,22.6265,22.6548,22.617,22.6453,118512.0
2024-02-22 13:05:00,24.01,24.04,24.01,24.01,125942.0,22.6453,22.6736,22.6453,22.6453,125942.0
2024-02-22 13:10:00,24.02,24.02,23.94,23.94,62817.0,22.6548,22.6548,22.5793,22.5793,62817.0
2024-02-22 13:15:00,23.95,23.95,23.91,23.92,58080.0,22.5887,22.5887,22.551,22.5605,58080.0
2024-02-22 13:20:00,23.91,23.95,23.9,23.93,35685.0,22.551,22.5887,22.5416,22.5699,35685.0
2024-02-22 13:25:00,23.93,23.96,23.9,23.96,52732.0,22.5699,22.5982,22.5416,22.5982,52732.0
2024-02-22 13:30:00,23.95,23.97,23.94,23.96,22018.0,22.5887,22.6076,22.5793,22.5982,22018.0
2024-02-22 13:35:00,23.96,24.0,23.95,24.0,44724.0,22.5982,22.6359,22.5887,22.6359,44724.0
2024-02-22 13:40:00,24.0,24.01,23.99,24.0,32123.0,22.6359,22.6453,22.6265,22.6359,32123.0
2024-02-22 13:45:00,23.99,24.0,23.97,23.98,31970.0,22.6265,22.6359,22.6076,22.617,31970.0
2024-02-22 13:50:00,23.98,24.0,23.97,23.98,36019.0,22.617,22.6359,22.6076,22.617,36019.0
2024-02-22 13:55:00,23.98,24.0,23.97,24.0,28089.0,22.617,22.6359,22.6076,22.6359,28089.0
2024-02-22 14:00:00,24.0,24.02,23.99,23.99,29217.0,22.6359,22.6548,22.6265,22.6265,29217.0
2024-02-22 14:05:00,24.0,24.02,23.99,24.01,32796.0,22.6359,22.6548,22.6265,22.6453,32796.0
2024-02-22 14:10:00,24.01,24.03,23.99,24.03,60290.0,22.6453,22.6642,22.6265,22.6642,60290.0
2024-02-22 14:15:00,24.03,24.03,24.01,24.02,39717.0,22.6642,22.6642,22.6453,22.6548,39717.0
2024-02-22 14:20:00,24.01,24.04,24.01,24.04,70395.0,22.6453,22.6736,22.6453,22.6736,70395.0
2024-02-22 14:25:00,24.03,24.04,24.01,24.04,26086.0,22.6642,22.6736,22.6453,22.6736,26086.0
2024-02-22 14:30:00,24.04,24.04,23.99,24.0,43567.0,22.6736,22.6736,22.6265,22.6359,43567.0
2024-02-22 14:35:00,24.0,24.0,23.96,24.0,71714.0,22.6359,22.6359,22.5982,22.6359,71714.0
2024-02-22 14:40:00,24.0,24.01,23.98,24.01,57151.0,22.6359,22.6453,22.617,22.6453,57151.0
2024-02-22 14:45:00,24.01,24.03,24.0,24.03,21472.0,22.6453,22.6642,22.6359,22.6642,21472.0
2024-02-22 14:50:00,24.02,24.04,24.01,24.04,58035.0,22.6548,22.6736,22.6453,22.6736,58035.0
2024-02-22 14:55:00,24.04,24.04,24.01,24.03,34607.0,22.6736,22.6736,22.6453,22.6642,34607.0
2024-02-22 15:00:00,24.03,24.05,24.01,24.02,64404.0,22.6642,22.6831,22.6453,22.6548,64404.0
2024-02-22 15:05:00,24.03,24.03,23.99,24.0,64013.0,22.6642,22.6642,22.6265,22.6359,64013.0
2024-02-22 15:10:00,24.0,24.02,23.99,24.0,35208.0,22.6359,22.6548,22.6265,22.6359,35208.0
2024-02-22 15:15:00,24.0,24.02,23.99,23.99,35496.0,22.6359,22.6548,22.6265,22.6265,35496.0
2024-02-22 15:20:00,24.0,24.03,23.99,24.02,99116.0,22.6359,22.6642,22.6265,22.6548,99116.0
2024-02-22 15:25:00,24.01,24.03,24.0,24.02,67636.0,22.6453,22.6642,22.6359,22.6548,67636.0
2024-02-22 15:30:00,24.02,24.03,24.02,24.02,32070.0,22.6548,22.6642,22.6548,22.6548,32070.0
2024-02-22 15:35:00,24.02,24.04,23.97,23.98,166984.0,22.6548,22.6736,22.6076,22.617,166984.0
2024-02-22 15:40:00,23.98,23.98,23.94,23.95,82461.0,22.617,22.617,22.5793,22.5887,82461.0
2024-02-22 15:45:00,23.94,23.95,23.88,23.94,231320.0,22.5793,22.5887,22.5227,22.5793,231320.0
2024-02-22 15:50:00,23.94,23.94,23.88,23.91,229110.0,22.5793,22.5793,22.5227,22.551,229110.0
2024-02-22 15:55:00,23.92,23.97,23.9,23.97,392057.0,22.5605,22.6076,22.5416,22.6076,392057.0
2024-02-23 09:30:00,24.03,24.2,24.02,24.11,570454.0,22.6642,22.8245,22.6548,22.7397,570454.0
2024-02-23 09:35:00,24.11,24.2,24.05,24.12,491788.0,22.7397,22.8245,22.6831,22.7491,491788.0
2024-02-23 09:40:00,24.13,24.14,24.05,24.1,337332.0,22.7585,22.768,22.6831,22.7302,337332.0
2024-02-23 09:45:00,24.1,24.11,23.93,23.97,233906.0,22.7302,22.7397,22.5699,22.6076,233906.0
2024-02-23 09:50:00,23.96,23.96,23.77,23.82,184439.0,22.5982,22.5982,22.419,22.4661,184439.0
2024-02-23 09:55:00,23.82,23.82,23.7,23.71,203133.0,22.4661,22.4661,22.353,22.3624,203133.0
2024-02-23 10:00:00,23.71,23.78,23.66,23.78,180669.0,22.3624,22.4284,22.3152,22.4284,180669.0
2024-02-23 10:05:00,23.78,23.9,23.75,23.87,165434.0,22.4284,22.5416,22.4001,22.5133,165434.0
2024-02-23 10:10:00,23.88,23.9,23.83,23.89,52117.0,22.5227,22.5416,22.4756,22.5322,52117.0
2024-02-23 10:15:00,23.89,24.02,23.88,23.98,109903.0,22.5322,22.6548,22.5227,22.617,109903.0
2024-02-23 10:20:00,23.98,24.02,23.95,24.0,114689.0,22.617,22.6548,22.5887,22.6359,114689.0
2024-02-23 10:25:00,24.0,24.07,23.97,23.98,68308.0,22.6359,22.7019,22.6076,22.617,68308.0
2024-02-23 10:30:00,23.98,24.0,23.95,23.98,68459.0,22.617,22.6359,22.5887,22.617,68459.0
2024-02-23 10:35:00,23.97,23.98,23.94,23.98,65432.0,22.6076,22.617,22.5793,22.617,65432.0
2024-02-23 10:40:00,23.97,24.02,23.96,24.0,64218.0,22.6076,22.6548,22.5982,22.6359,64218.0
2024-02-23 10:45:00,24.0,24.02,23.95,24.01,48215.0,22.6359,22.6548,22.5887,22.6453,48215.0
2024-02-23 10:50:00,24.01,24.07,24.01,24.05,56797.0,22.6453,22.7019,22.6453,22.6831,56797.0
2024-02-23 10:55:00,24.06,24.08,24.03,24.05,59122.0,22.6925,22.7114,22.6642,22.6831,59122.0
2024-02-23 11:00:00,24.05,24.07,24.01,24.03,51251.0,22.6831,22.7019,22.6453,22.6642,51251.0
2024-02-23 11:05:00,24.03,24.03,23.97,23.98,55606.0,22.6642,22.6642,22.6076,22.617,55606.0
2024-02-23 11:10:00,23.98,23.99,23.93,23.94,38360.0,22.617,22.6265,22.5699,22.5793,38360.0
2024-02-23 11:15:00,23.94,23.96,23.91,23.94,76269.0,22.5793,22.5982,22.551,22.5793,76269.0
2024-02-23 11:20:00,23.94,23.99,23.94,23.97,40362.0,22.5793,22.6265,22.5793,22.6076,40362.0
2024-02-23 11:25:00,23.98,23.99,23.96,23.98,38386.0,22.617,22.6265,22.5982,22.617,38386.0
2024-02-23 11:30:00,23.98,24.02,23.98,23.98,49849.0,22.617,22.6548,22.617,22.617,49849.0
2024-02-23 11:35:00,23.98,24.02,23.98,24.0,37166.0,22.617,22.6548,22.617,22.6359,37166.0
2024-02-23 11:40:00,24.0,24.01,23.98,24.0,23627.0,22.6359,22.6453,22.617,22.6359,23627.0
2024-02-23 11:45:00,24.0,24.05,23.98,24.05,58153.0,22.6359,22.6831,22.617,22.6831,58153.0
2024-02-23 11:50:00,24.05,24.07,24.02,24.03,69444.0,22.6831,22.7019,22.6548,22.6642,69444.0
2024-02-23 11:55:00,24.03,24.03,24.0,24.03,55782.0,22.6642,22.6642,22.6359,22.6642,55782.0
2024-02-23 12:00:00,24.03,24.08,24.02,24.08,79996.0,22.6642,22.7114,22.6548,22.7114,79996.0
2024-02-23 12:05:00,24.07,24.09,24.06,24.07,16026.0,22.7019,22.7208,22.6925,22.7019,16026.0
2024-02-23 12:10:00,24.07,24.08,24.05,24.06,38419.0,22.7019,22.7114,22.6831,22.6925,38419.0
2024-02-23 12:15:00,24.06,24.11,24.06,24.1,77855.0,22.6925,22.7397,22.6925,22.7302,77855.0
2024-02-23 12:20:00,24.1,24.12,24.06,24.07,43539.0,22.7302,22.7491,22.6925,22.7019,43539.0
2024-02-23 12:25:00,24.07,24.09,24.06,24.08,28557.0,22.7019,22.7208,22.6925,22.7114,28557.0
2024-02-23 12:30:00,24.08,24.1,24.06,24.1,46582.0,22.7114,22.7302,22.6925,22.7302,46582.0
2024-02-23 12:35:00,24.09,24.1,24.08,24.09,20236.0,22.7208,22.7302,22.7114,22.7208,20236.0
2024-02-23 12:40:00,24.09,24.11,24.08,24.08,29845.0,22.7208,22.7397,22.7114,22.7114,29845.0
2024-02-23 12:45:00,24.09,24.09,24.07,24.08,13024.0,22.7208,22.7208,22.7019,22.7114,13024.0
2024-02-23 12:50:00,24.07,24.08,24.04,24.04,37402.0,22.7019,22.7114,22.6736,22.6736,37402.0
2024-02-23 12:55:00,24.05,24.05,24.02,24.03,18208.0,22.6831,22.6831,22.6548,22.6642,18208.0
2024-02-23 13:00:00,24.02,24.06,24.02,24.06,29126.0,22.6548,22.6925,22.6548,22.6925,29126.0
2024-02-23 13:05:00,24.05,24.06,24.02,24.03,26146.0,22.6831,22.6925,22.6548,22.6642,26146.0
2024-02-23 13:10:00,24.03,24.04,24.02,24.04,21768.0,22.6642,22.6736,22.6548,22.6736,21768.0
2024-02-23 13:15:00,24.04,24.08,24.04,24.06,52740.0,22.6736,22.7114,22.6736,22.6925,52740.0
2024-02-23 13:20:00,24.05,24.06,24.03,24.05,92086.0,22.6831,22.6925,22.6642,22.6831,92086.0
2024-02-23 13:25:00,24.05,24.07,24.05,24.07,31410.0,22.6831,22.7019,22.6831,22.7019,31410.0
2024-02-23 13:30:00,24.07,24.08,24.06,24.07,22821.0,22.7019,22.7114,22.6925,22.7019,22821.0
2024-02-23 13:35:00,24.06,24.07,24.04,24.06,35545.0,22.6925,22.7019,22.6736,22.6925,35545.0
2024-02-23 13:40:00,24.05,24.07,24.04,24.05,33148.0,22.6831,22.7019,22.6736,22.6831,33148.0
2024-02-23 13:45:00,24.05,24.08,24.04,24.08,42676.0,22.6831,22.7114,22.6736,22.7114,42676.0
2024-02-23 13:50:00,24.08,24.08,24.02,24.02,69489.0,22.7114,22.7114,22.6548,22.6548,69489.0
2024-02-23 13:55:00,24.02,24.03,23.98,23.99,103956.0,22.6548,22.6642,22.617,22.6265,103956.0
2024-02-23 14:00:00,23.98,24.0,23.89,23.9,150464.0,22.617,22.6359,22.5322,22.5416,150464.0
2024-02-23 14:05:00,23.9,23.94,23.86,23.87,63452.0,22.5416,22.5793,22.5039,22.5133,63452.0
2024-02-23 14:10:00,23.87,23.93,23.87,23.91,54028.0,22.5133,22.5699,22.5133,22.551,54028.0
2024-02-23 14:15:00,23.9,23.92,23.88,23.91,28927.0,22.5416,22.5605,22.5227,22.551,28927.0
2024-02-23 14:20:00,23.91,23.91,23.83,23.84,85342.0,22.551,22.551,22.4756,22.485,85342.0
2024-02-23 14:25:00,23.83,23.87,23.82,23.83,45134.0,22.4756,22.5133,22.4661,22.4756,45134.0
2024-02-23 14:30:00,23.82,23.83,23.78,23.83,62934.0,22.4661,22.4756,22.4284,22.4756,62934.0
2024-02-23 14:35:00,23.83,23.85,23.82,23.85,20856.0,22.4756,22.4944,22.4661,22.4944,20856.0
2024-02-23 14:40:00,23.85,23.85,23.83,23.85,16386.0,22.4944,22.4944,22.4756,22.4944,16386.0
2024-02-23 14:45:00,23.85,23.85,23.83,23.85,36463.0,22.4944,22.4944,22.4756,22.4944,36463.0
2024-02-23 14:50:00,23.85,23.89,23.84,23.88,53216.0,22.4944,22.5322,22.485,22.5227,53216.0
2024-02-23 14:55:00,23.88,23.91,23.87,23.89,33458.0,22.5227,22.551,22.5133,22.5322,33458.0
2024-02-23 15:00:00,23.89,23.9,23.86,23.89,59157.0,22.5322,22.5416,22.5039,22.5322,59157.0
2024-02-23 15:05:00,23.89,23.91,23.88,23.88,34136.0,22.5322,22.551,22.5227,22.5227,34136.0
2024-02-23 15:10:00,23.89,23.9,23.88,23.89,20000.0,22.5322,22.5416,22.5227,22.5322,20000.0
2024-02-23 15:15:00,23.89,23.91,23.89,23.89,25954.0,22.5322,22.551,22.5322,22.5322,25954.0
2024-02-23 15:20:00,23.9,23.9,23.87,23.89,54716.0,22.5416,22.5416,22.5133,22.5322,54716.0
2024-02-23 15:25:00,23.89,23.9,23.88,23.89,29513.0,22.5322,22.5416,22.5227,22.5322,29513.0
2024-02-23 15:30:00,23.89,23.89,23.85,23.88,42185.0,22.5322,22.5322,22.4944,22.5227,42185.0
2024-02-23 15:35:00,23.88,23.9,23.87,23.89,65100.0,22.5227,22.5416,22.5133,22.5322,65100.0
2024-02-23 15:40:00,23.9,23.91,23.89,23.91,47521.0,22.5416,22.551,22.5322,22.551,47521.0
2024-02-23 15:45:00,23.91,23.92,23.89,23.89,66857.0,22.551,22.5605,22.5322,22.5322,66857.0
2024-02-23 15:50:00,23.9,23.91,23.87,23.89,276923.0,22.5416,22.551,22.5133,22.5322,276923.0
2024-02-23 15:55:00,23.88,23.91,23.88,23.89,291560.0,22.5227,22.551,22.5227,22.5322,291560.0
2024-02-26 09:30:00,23.77,23.88,23.64,23.82,358294.0,22.419,22.5227,22.2964,22.4661,358294.0
2024-02-26 09:35:00,23.81,23.81,23.7,23.75,93622.0,22.4567,22.4567,22.353,22.4001,93622.0
2024-02-26 09:40:00,23.75,23.88,23.72,23.87,191338.0,22.4001,22.5227,22.3718,22.5133,191338.0
2024-02-26 09:45:00,23.87,23.87,23.77,23.85,107404.0,22.5133,22.5133,22.419,22.4944,107404.0
2024-02-26 09:50:00,23.85,23.88,23.81,23.84,83921.0,22.4944,22.5227,22.4567,22.485,83921.0
2024-02-26 09:55:00,23.84,23.87,23.78,23.79,162632.0,22.485,22.5133,22.4284,22.4378,162632.0
2024-02-26 10:00:00,23.8,23.81,23.75,23.78,96592.0,22.4473,22.4567,22.4001,22.4284,96592.0
2024-02-26 10:05:00,23.78,23.82,23.74,23.77,121443.0,22.4284,22.4661,22.3907,22.419,121443.0
2024-02-26 10:10:00,23.77,23.78,23.68,23.71,84669.0,22.419,22.4284,22.3341,22.3624,84669.0
2024-02-26 10:15:00,23.71,23.75,23.7,23.74,41921.0,22.3624,22.4001,22.353,22.3907,41921.0
2024-02-26 10:20:00,23.75,23.87,23.74,23.82,92363.0,22.4001,22.5133,22.3907,22.4661,92363.0
2024-02-26 10:25:00,23.82,23.88,23.81,23.87,55120.0,22.4661,22.5227,22.4567,22.5133,55120.0
2024-02-26 10:30:00,23.86,24.0,23.86,23.98,150664.0,22.5039,22.6359,22.5039,22.617,150664.0
2024-02-26 10:35:00,23.97,24.02,23.92,23.92,132063.0,22.6076,22.6548,22.5605,22.5605,132063.0
2024-02-26 10:40:00,23.92,23.93,23.87,23.89,69638.0,22.5605,22.5699,22.5133,22.5322,69638.0
2024-02-26 10:45:00,23.88,23.9,23.86,23.88,41665.0,22.5227,22.5416,22.5039,22.5227,41665.0
2024-02-26 10:50:00,23.88,23.91,23.87,23.87,44269.0,22.5227,22.551,22.5133,22.5133,44269.0
2024-02-26 10:55:00,23.87,23.89,23.85,23.87,58892.0,22.5133,22.5322,22.4944,22.5133,58892.0
2024-02-26 11:00:00,23.86,23.88,23.82,23.83,46034.0,22.5039,22.5227,22.4661,22.4756,46034.0
2024-02-26 11:05:00,23.82,23.84,23.77,23.79,66366.0,22.4661,22.485,22.419,22.4378,66366.0
2024-02-26 11:10:00,23.79,23.82,23.77,23.81,43830.0,22.4378,22.4661,22.419,22.4567,43830.0
2024-02-26 11:15:00,23.81,23.82,23.78,23.8,48219.0,22.4567,22.4661,22.4284,22.4473,48219.0
2024-02-26 11:20:00,23.8,23.82,23.78,23.78,67477.0,22.4473,22.4661,22.4284,22.4284,67477.0
2024-02-26 11:25:00,23.79,23.8,23.78,23.79,34493.0,22.4378,22.4473,22.4284,22.4378,34493.0
2024-02-26 11:30:00,23.79,23.79,23.75,23.77,36036.0,22.4378,22.4378,22.4001,22.419,36036.0
2024-02-26 11:35:00,23.77,23.82,23.76,23.8,40367.0,22.419,22.4661,22.4095,22.4473,40367.0
2024-02-26 11:40:00,23.8,23.81,23.76,23.76,34275.0,22.4473,22.4567,22.4095,22.4095,34275.0
2024-02-26 11:45:00,23.77,23.81,23.76,23.8,55212.0,22.419,22.4567,22.4095,22.4473,55212.0
2024-02-26 11:50:00,23.8,23.81,23.78,23.8,21651.0,22.4473,22.4567,22.4284,22.4473,21651.0
2024-02-26 11:55:00,23.8,23.82,23.77,23.82,30541.0,22.4473,22.4661,22.419,22.4661,30541.0
2024-02-26 12:00:00,23.82,23.83,23.8,23.81,25689.0,22.4661,22.4756,22.4473,22.4567,25689.0
2024-02-26 12:05:00,23.81,23.82,23.79,23.8,27207.0,22.4567,22.4661,22.4378,22.4473,27207.0
2024-02-26 12:10:00,23.79,23.81,23.78,23.79,33052.0,22.4378,22.4567,22.4284,22.4378,33052.0
2024-02-26 12:15:00,23.8,23.8,23.77,23.78,36879.0,22.4473,22.4473,22.419,22.4284,36879.0
2024-02-26 12:20:00,23.79,23.79,23.75,23.77,68786.0,22.4378,22.4378,22.4001,22.419,68786.0
2024-02-26 12:25:00,23.76,23.78,23.75,23.77,80446.0,22.4095,22.4284,22.4001,22.419,80446.0
2024-02-26 12:30:00,23.76,23.78,23.75,23.78,76126.0,22.4095,22.4284,22.4001,22.4284,76126.0
2024-02-26 12:35:00,23.78,23.81,23.77,23.79,67967.0,22.4284,22.4567,22.419,22.4378,67967.0
2024-02-26 12:40:00,23.79,23.8,23.75,23.78,83126.0,22.4378,22.4473,22.4001,22.4284,83126.0
2024-02-26 12:45:00,23.78,23.78,23.73,23.75,57264.0,22.4284,22.4284,22.3813,22.4001,57264.0
2024-02-26 12:50:00,23.76,23.76,23.73,23.75,44396.0,22.4095,22.4095,22.3813,22.4001,44396.0
2024-02-26 12:55:00,23.75,23.75,23.71,23.73,73170.0,22.4001,22.4001,22.3624,22.3813,73170.0
2024-02-26 13:00:00,23.72,23.72,23.7,23.72,21659.0,22.3718,22.3718,22.353,22.3718,21659.0
2024-02-26 13:05:00,23.71,23.72,23.68,23.68,37289.0,22.3624,22.3718,22.3341,22.3341,37289.0
2024-02-26 13:10:00,23.69,23.7,23.67,23.68,28367.0,22.3435,22.353,22.3247,22.3341,28367.0
2024-02-26 13:15:00,23.68,23.69,23.65,23.66,52023.0,22.3341,22.3435,22.3058,22.3152,52023.0
2024-02-26 13:20:00,23.66,23.68,23.63,23.64,44849.0,22.3152,22.3341,22.2869,22.2964,44849.0
2024-02-26 13:25:00,23.63,23.65,23.62,23.64,56645.0,22.2869,22.3058,22.2775,22.2964,56645.0
2024-02-26 13:30:00,23.64,23.67,23.63,23.65,55078.0,22.2964,22.3247,22.2869,22.3058,55078.0
2024-02-26 13:35:00,23.64,23.66,23.63,23.64,45543.0,22.2964,22.3152,22.2869,22.2964,45543.0
2024-02-26 13:40:00,23.64,23.66,23.64,23.64,23682.0,22.2964,22.3152,22.2964,22.2964,23682.0
2024-02-26 13:45:00,23.64,23.65,23.63,23.64,27040.0,22.2964,22.3058,22.2869,22.2964,27040.0
2024-02-26 13:50:00,23.64,23.64,23.61,23.61,50158.0,22.2964,22.2964,22.2681,22.2681,50158.0
2024-02-26 13:55:00,23.62,23.63,23.6,23.61,73122.0,22.2775,22.2869,22.2586,22.2681,73122.0
2024-02-26 14:00:00,23.62,23.64,23.61,23.63,121192.0,22.2775,22.2964,22.2681,22.2869,121192.0
2024-02-26 14:05:00,23.63,23.64,23.6,23.62,66877.0,22.2869,22.2964,22.2586,22.2775,66877.0
2024-02-26 14:10:00,23.61,23.64,23.61,23.63,53296.0,22.2681,22.2964,22.2681,22.2869,53296.0
2024-02-26 14:15:00,23.63,23.67,23.62,23.66,50470.0,22.2869,22.3247,22.2775,22.3152,50470.0
2024-02-26 14:20:00,23.65,23.66,23.63,23.65,74027.0,22.3058,22.3152,22.2869,22.3058,74027.0
2024-02-26 14:25:00,23.66,23.67,23.64,23.66,33913.0,22.3152,22.3247,22.2964,22.3152,33913.0
2024-02-26 14:30:00,23.66,23.67,23.62,23.62,23179.0,22.3152,22.3247,22.2775,22.2775,23179.0
2024-02-26 14:35:00,23.63,23.63,23.61,23.63,48000.0,22.2869,22.2869,22.2681,22.2869,48000.0
2024-02-26 14:40:00,23.63,23.63,23.61,23.61,43338.0,22.2869,22.2869,22.2681,22.2681,43338.0
2024-02-26 14:45:00,23.61,23.61,23.59,23.61,73299.0,22.2681,22.2681,22.2492,22.2681,73299.0
2024-02-26 14:50:00,23.61,23.63,23.6,23.63,35219.0,22.2681,22.2869,22.2586,22.2869,35219.0
2024-02-26 14:55:00,23.62,23.67,23.62,23.65,65294.0,22.2775,22.3247,22.2775,22.3058,65294.0
2024-02-26 15:00:00,23.66,23.7,23.64,23.69,72455.0,22.3152,22.353,22.2964,22.3435,72455.0
2024-02-26 15:05:00,23.69,23.7,23.67,23.68,65638.0,22.3435,22.353,22.3247,22.3341,65638.0
2024-02-26 15:10:00,23.68,23.74,23.67,23.71,104224.0,22.3341,22.3907,22.3247,22.3624,104224.0
2024-02-26 15:15:00,23.72,23.73,23.69,23.7,67074.0,22.3718,22.3813,22.3435,22.353,67074.0
2024-02-26 15:20:00,23.7,23.72,23.69,23.7,52243.0,22.353,22.3718,22.3435,22.353,52243.0
2024-02-26 15:25:00,23.71,23.71,23.68,23.71,52110.0,22.3624,22.3624,22.3341,22.3624,52110.0
2024-02-26 15:30:00,23.71,23.71,23.66,23.7,62447.0,22.3624,22.3624,22.3152,22.353,62447.0
2024-02-26 15:35:00,23.7,23.73,23.69,23.71,70843.0,22.353,22.3813,22.3435,22.3624,70843.0
2024-02-26 15:40:00,23.71,23.75,23.71,23.73,72427.0,22.3624,22.4001,22.3624,22.3813,72427.0
2024-02-26 15:45:00,23.73,23.74,23.7,23.72,154028.0,22.3813,22.3907,22.353,22.3718,154028.0
2024-02-26 15:50:00,23.71,23.72,23.69,23.71,156081.0,22.3624,22.3718,22.3435,22.3624,156081.0
2024-02-26 15:55:00,23.7,23.72,23.69,23.71,270595.0,22.353,22.3718,22.3435,22.3624,270595.0
2024-02-27 09:30:00,24.07,24.18,23.93,24.07,375669.0,22.7019,22.8057,22.5699,22.7019,375669.0
2024-02-27 09:35:00,24.08,24.2,24.06,24.1,279938.0,22.7114,22.8245,22.6925,22.7302,279938.0
2024-02-27 09:40:00,24.09,24.16,24.04,24.06,236895.0,22.7208,22.7868,22.6736,22.6925,236895.0
2024-02-27 09:45:00,24.05,24.14,24.04,24.13,100226.0,22.6831,22.768,22.6736,22.7585,100226.0
2024-02-27 09:50:00,24.13,24.17,24.06,24.07,125944.0,22.7585,22.7962,22.6925,22.7019,125944.0
2024-02-27 09:55:00,24.08,24.1,24.03,24.07,107596.0,22.7114,22.7302,22.6642,22.7019,107596.0
2024-02-27 10:00:00,24.08,24.1,23.93,24.07,260848.0,22.7114,22.7302,22.5699,22.7019,260848.0
2024-02-27 10:05:00,24.08,24.13,24.06,24.11,92821.0,22.7114,22.7585,22.6925,22.7397,92821.0
2024-02-27 10:10:00,24.11,24.17,24.09,24.12,292394.0,22.7397,22.7962,22.7208,22.7491,292394.0
2024-02-27 10:15:00,24.12,24.19,24.12,24.14,211187.0,22.7491,22.8151,22.7491,22.768,211187.0
2024-02-27 10:20:00,24.14,24.18,24.14,24.18,129381.0,22.768,22.8057,22.768,22.8057,129381.0
2024-02-27 10:25:00,24.18,24.22,24.17,24.21,353380.0,22.8057,22.8434,22.7962,22.834,353380.0
2024-02-27 10:30:00,24.2,24.27,24.19,24.27,301640.0,22.8245,22.8906,22.8151,22.8906,301640.0
2024-02-27 10:35:00,24.26,24.35,24.24,24.32,362880.0,22.8811,22.966,22.8623,22.9377,362880.0
2024-02-27 10:40:00,24.32,24.36,24.24,24.26,119827.0,22.9377,22.9754,22.8623,22.8811,119827.0
2024-02-27 10:45:00,24.26,24.28,24.23,24.28,71461.0,22.8811,22.9,22.8528,22.9,71461.0
2024-02-27 10:50:00,24.27,24.29,24.25,24.27,82168.0,22.8906,22.9094,22.8717,22.8906,82168.0
2024-02-27 10:55:00,24.27,24.31,24.26,24.29,63029.0,22.8906,22.9283,22.8811,22.9094,63029.0
2024-02-27 11:00:00,24.29,24.3,24.25,24.26,61700.0,22.9094,22.9189,22.8717,22.8811,61700.0
2024-02-27 11:05:00,24.26,24.29,24.22,24.25,81790.0,22.8811,22.9094,22.8434,22.8717,81790.0
2024-02-27 11:10:00,24.24,24.26,24.22,24.23,63968.0,22.8623,22.8811,22.8434,22.8528,63968.0
2024-02-27 11:15:00,24.23,24.23,24.19,24.22,96147.0,22.8528,22.8528,22.8151,22.8434,96147.0
2024-02-27 11:20:00,24.21,24.24,24.19,24.2,39501.0,22.834,22.8623,22.8151,22.8245,39501.0
2024-02-27 11:25:00,24.2,24.25,24.2,24.23,86246.0,22.8245,22.8717,22.8245,22.8528,86246.0
2024-02-27 11:30:00,24.23,24.26,24.2,24.23,72181.0,22.8528,22.8811,22.8245,22.8528,72181.0
2024-02-27 11:35:00,24.22,24.23,24.2,24.2,39440.0,22.8434,22.8528,22.8245,22.8245,39440.0
2024-02-27 11:40:00,24.21,24.21,24.18,24.19,68615.0,22.834,22.834,22.8057,22.8151,68615.0
2024-02-27 11:45:00,24.2,24.23,24.19,24.22,71411.0,22.8245,22.8528,22.8151,22.8434,71411.0
2024-02-27 11:50:00,24.22,24.23,24.17,24.19,43284.0,22.8434,22.8528,22.7962,22.8151,43284.0
2024-02-27 11:55:00,24.19,24.23,24.18,24.21,49074.0,22.8151,22.8528,22.8057,22.834,49074.0
2024-02-27 12:00:00,24.22,24.29,24.21,24.27,82621.0,22.8434,22.9094,22.834,22.8906,82621.0
2024-02-27 12:05:00,24.27,24.28,24.24,24.25,39131.0,22.8906,22.9,22.8623,22.8717,39131.0
2024-02-27 12:10:00,24.26,24.27,24.21,24.21,65126.0,22.8811,22.8906,22.834,22.834,65126.0
2024-02-27 12:15:00,24.21,24.22,24.2,24.21,35013.0,22.834,22.8434,22.8245,22.834,35013.0
2024-02-27 12:20:00,24.22,24.23,24.17,24.18,29929.0,22.8434,22.8528,22.7962,22.8057,29929.0
2024-02-27 12:25:00,24.17,24.2,24.17,24.19,55059.0,22.7962,22.8245,22.7962,22.8151,55059.0
2024-02-27 12:30:00,24.2,24.22,24.19,24.22,31552.0,22.8245,22.8434,22.8151,22.8434,31552.0
2024-02-27 12:35:00,24.21,24.22,24.19,24.2,26541.0,22.834,22.8434,22.8151,22.8245,26541.0
2024-02-27 12:40:00,24.21,24.22,24.2,24.22,35204.0,22.834,22.8434,22.8245,22.8434,35204.0
2024-02-27 12:45:00,24.22,24.24,24.2,24.21,48176.0,22.8434,22.8623,22.8245,22.834,48176.0
2024-02-27 12:50:00,24.21,24.22,24.16,24.17,57957.0,22.834,22.8434,22.7868,22.7962,57957.0
2024-02-27 12:55:00,24.17,24.18,24.15,24.17,49392.0,22.7962,22.8057,22.7774,22.7962,49392.0
2024-02-27 13:00:00,24.16,24.18,24.14,24.17,49793.0,22.7868,22.8057,22.768,22.7962,49793.0
2024-02-27 13:05:00,24.17,24.19,24.16,24.17,46807.0,22.7962,22.8151,22.7868,22.7962,46807.0
2024-02-27 13:10:00,24.16,24.2,24.16,24.18,57427.0,22.7868,22.8245,22.7868,22.8057,57427.0
2024-02-27 13:15:00,24.18,24.18,24.16,24.16,25878.0,22.8057,22.8057,22.7868,22.7868,25878.0
2024-02-27 13:20:00,24.17,24.17,24.14,24.14,34669.0,22.7962,22.7962,22.768,22.768,34669.0
2024-02-27 13:25:00,24.14,24.15,24.12,24.13,100638.0,22.768,22.7774,22.7491,22.7585,100638.0
2024-02-27 13:30:00,24.14,24.15,24.13,24.14,34155.0,22.768,22.7774,22.7585,22.768,34155.0
2024-02-27 13:35:00,24.14,24.15,24.11,24.13,45864.0,22.768,22.7774,22.7397,22.7585,45864.0
2024-02-27 13:40:00,24.14,24.17,24.13,24.16,29560.0,22.768,22.7962,22.7585,22.7868,29560.0
2024-02-27 13:45:00,24.17,24.18,24.16,24.18,40158.0,22.7962,22.8057,22.7868,22.8057,40158.0
2024-02-27 13:50:00,24.18,24.2,24.17,24.19,36868.0,22.8057,22.8245,22.7962,22.8151,36868.0
2024-02-27 13:55:00,24.18,24.2,24.18,24.18,29384.0,22.8057,22.8245,22.8057,22.8057,29384.0
2024-02-27 14:00:00,24.19,24.19,24.16,24.17,107798.0,22.8151,22.8151,22.7868,22.7962,107798.0
2024-02-27 14:05:00,24.17,24.17,24.11,24.12,32882.0,22.7962,22.7962,22.7397,22.7491,32882.0
2024-02-27 14:10:00,24.11,24.13,24.11,24.12,48056.0,22.7397,22.7585,22.7397,22.7491,48056.0
2024-02-27 14:15:00,24.12,24.13,24.08,24.09,84645.0,22.7491,22.7585,22.7114,22.7208,84645.0
2024-02-27 14:20:00,24.09,24.09,24.05,24.06,60279.0,22.7208,22.7208,22.6831,22.6925,60279.0
2024-02-27 14:25:00,24.07,24.08,24.05,24.08,99414.0,22.7019,22.7114,22.6831,22.7114,99414.0
2024-02-27 14:30:00,24.07,24.07,24.01,24.02,130753.0,22.7019,22.7019,22.6453,22.6548,130753.0
2024-02-27 14:35:00,24.02,24.04,24.01,24.04,46784.0,22.6548,22.6736,22.6453,22.6736,46784.0
2024-02-27 14:40:00,24.04,24.04,24.01,24.01,50022.0,22.6736,22.6736,22.6453,22.6453,50022.0
2024-02-27 14:45:00,24.01,24.04,24.01,24.04,65636.0,22.6453,22.6736,22.6453,22.6736,65636.0
2024-02-27 14:50:00,24.03,24.04,24.01,24.01,62050.0,22.6642,22.6736,22.6453,22.6453,62050.0
2024-02-27 14:55:00,24.02,24.06,24.01,24.03,103149.0,22.6548,22.6925,22.6453,22.6642,103149.0
2024-02-27 15:00:00,24.03,24.03,23.99,24.02,56583.0,22.6642,22.6642,22.6265,22.6548,56583.0
2024-02-27 15:05:00,24.02,24.02,24.0,24.01,44735.0,22.6548,22.6548,22.6359,22.6453,44735.0
2024-02-27 15:10:00,24.01,24.04,24.01,24.04,30629.0,22.6453,22.6736,22.6453,22.6736,30629.0
2024-02-27 15:15:00,24.04,24.06,24.02,24.05,47124.0,22.6736,22.6925,22.6548,22.6831,47124.0
2024-02-27 15:20:00,24.05,24.06,24.03,24.05,128793.0,22.6831,22.6925,22.6642,22.6831,128793.0
2024-02-27 15:25:00,24.05,24.07,24.04,24.05,54592.0,22.6831,22.7019,22.6736,22.6831,54592.0
2024-02-27 15:30:00,24.06,24.07,24.02,24.05,72695.0,22.6925,22.7019,22.6548,22.6831,72695.0
2024-02-27 15:35:00,24.05,24.06,24.03,24.06,82556.0,22.6831,22.6925,22.6642,22.6925,82556.0
2024-02-27 15:40:00,24.06,24.07,24.04,24.06,101423.0,22.6925,22.7019,22.6736,22.6925,101423.0
2024-02-27 15:45:00,24.06,24.07,24.04,24.05,106363.0,22.6925,22.7019,22.6736,22.6831,106363.0
2024-02-27 15:50:00,24.06,24.07,24.04,24.05,269748.0,22.6925,22.7019,22.6736,22.6831,269748.0
2024-02-27 15:55:00,24.05,24.09,24.04,24.09,388289.0,22.6831,22.7208,22.6736,22.7208,388289.0
2024-02-28 09:30:00,23.33,23.4,23.21,23.21,570427.0,22.004,22.07,21.8908,21.8908,570427.0
2024-02-28 09:35:00,23.21,23.27,23.12,23.26,402892.0,21.8908,21.9474,21.8059,21.938,402892.0
2024-02-28 09:40:00,23.25,23.34,23.23,23.26,117287.0,21.9285,22.0134,21.9097,21.938,117287.0
2024-02-28 09:45:00,23.25,23.27,23.16,23.19,215371.0,21.9285,21.9474,21.8437,21.8719,215371.0
2024-02-28 09:50:00,23.19,23.19,23.06,23.07,269524.0,21.8719,21.8719,21.7493,21.7588,269524.0
2024-02-28 09:55:00,23.08,23.13,23.06,23.11,172197.0,21.7682,21.8154,21.7493,21.7965,172197.0
2024-02-28 10:00:00,23.12,23.13,23.06,23.08,175678.0,21.8059,21.8154,21.7493,21.7682,175678.0
2024-02-28 10:05:00,23.07,23.16,23.05,23.15,174193.0,21.7588,21.8437,21.7399,21.8342,174193.0
2024-02-28 10:10:00,23.15,23.2,23.13,23.19,160901.0,21.8342,21.8814,21.8154,21.8719,160901.0
2024-02-28 10:15:00,23.18,23.19,23.07,23.09,161144.0,21.8625,21.8719,21.7588,21.7776,161144.0
2024-02-28 10:20:00,23.1,23.12,23.08,23.09,164519.0,21.7871,21.8059,21.7682,21.7776,164519.0
2024-02-28 10:25:00,23.08,23.14,23.07,23.12,93848.0,21.7682,21.8248,21.7588,21.8059,93848.0
2024-02-28 10:30:00,23.12,23.14,23.07,23.12,123953.0,21.8059,21.8248,21.7588,21.8059,123953.0
2024-02-28 10:35:00,23.12,23.12,23.08,23.08,86336.0,21.8059,21.8059,21.7682,21.7682,86336.0
2024-02-28 10:40:00,23.09,23.11,23.06,23.07,103631.0,21.7776,21.7965,21.7493,21.7588,103631.0
2024-02-28 10:45:00,23.07,23.08,23.04,23.06,102948.0,21.7588,21.7682,21.7305,21.7493,102948.0
2024-02-28 10:50:00,23.06,23.1,23.03,23.05,121743.0,21.7493,21.7871,21.721,21.7399,121743.0
2024-02-28 10:55:00,23.05,23.09,23.05,23.08,57917.0,21.7399,21.7776,21.7399,21.7682,57917.0
2024-02-28 11:00:00,23.07,23.1,23.06,23.1,68602.0,21.7588,21.7871,21.7493,21.7871,68602.0
2024-02-28 11:05:00,23.1,23.12,23.07,23.08,115478.0,21.7871,21.8059,21.7588,21.7682,115478.0
2024-02-28 11:10:00,23.08,23.09,23.06,23.08,103662.0,21.7682,21.7776,21.7493,21.7682,103662.0
2024-02-28 11:15:00,23.08,23.1,23.03,23.04,118840.0,21.7682,21.7871,21.721,21.7305,118840.0
2024-02-28 11:20:00,23.05,23.05,23.01,23.03,162141.0,21.7399,21.7399,21.7022,21.721,162141.0
2024-02-28 11:25:00,23.03,23.03,22.97,23.0,335900.0,21.721,21.721,21.6644,21.6927,335900.0
2024-02-28 11:30:00,23.0,23.02,22.98,22.99,149150.0,21.6927,21.7116,21.6739,21.6833,149150.0
2024-02-28 11:35:00,23.0,23.03,22.99,23.02,62321.0,21.6927,21.721,21.6833,21.7116,62321.0
2024-02-28 11:40:00,23.02,23.06,23.02,23.04,86927.0,21.7116,21.7493,21.7116,21.7305,86927.0
2024-02-28 11:45:00,23.05,23.1,23.04,23.07,92566.0,21.7399,21.7871,21.7305,21.7588,92566.0
2024-02-28 11:50:00,23.07,23.09,23.07,23.08,37702.0,21.7588,21.7776,21.7588,21.7682,37702.0
2024-02-28 11:55:00,23.07,23.12,23.06,23.11,97865.0,21.7588,21.8059,21.7493,21.7965,97865.0
2024-02-28 12:00:00,23.11,23.14,23.1,23.11,72746.0,21.7965,21.8248,21.7871,21.7965,72746.0
2024-02-28 12:05:00,23.1,23.11,23.09,23.11,35211.0,21.7871,21.7965,21.7776,21.7965,35211.0
2024-02-28 12:10:00,23.11,23.13,23.07,23.09,96544.0,21.7965,21.8154,21.7588,21.7776,96544.0
2024-02-28 12:15:00,23.09,23.09,23.07,23.07,51294.0,21.7776,21.7776,21.7588,21.7588,51294.0
2024-02-28 12:20:00,23.08,23.09,23.06,23.07,47664.0,21.7682,21.7776,21.7493,21.7588,47664.0
2024-02-28 12:25:00,23.07,23.08,23.04,23.05,84562.0,21.7588,21.7682,21.7305,21.7399,84562.0
2024-02-28 12:30:00,23.04,23.05,23.01,23.01,103881.0,21.7305,21.7399,21.7022,21.7022,103881.0
2024-02-28 12:35:00,23.02,23.02,22.98,23.0,113037.0,21.7116,21.7116,21.6739,21.6927,113037.0
2024-02-28 12:40:00,23.0,23.06,22.99,23.05,80880.0,21.6927,21.7493,21.6833,21.7399,80880.0
2024-02-28 12:45:00,23.05,23.05,23.01,23.02,35742.0,21.7399,21.7399,21.7022,21.7116,35742.0
2024-02-28 12:50:00,23.02,23.05,23.0,23.04,720563.0,21.7116,21.7399,21.6927,21.7305,720563.0
2024-02-28 12:55:00,23.05,23.07,23.03,23.04,56531.0,21.7399,21.7588,21.721,21.7305,56531.0
2024-02-28 13:00:00,23.03,23.04,23.01,23.01,95975.0,21.721,21.7305,21.7022,21.7022,95975.0
2024-02-28 13:05:00,23.01,23.02,22.99,22.99,87624.0,21.7022,21.7116,21.6833,21.6833,87624.0
2024-02-28 13:10:00,23.0,23.01,22.98,23.01,111776.0,21.6927,21.7022,21.6739,21.7022,111776.0
2024-02-28 13:15:00,23.01,23.01,22.98,22.99,78826.0,21.7022,21.7022,21.6739,21.6833,78826.0
2024-02-28 13:20:00,23.0,23.0,22.98,22.99,42370.0,21.6927,21.6927,21.6739,21.6833,42370.0
2024-02-28 13:25:00,22.99,23.03,22.99,23.03,80515.0,21.6833,21.721,21.6833,21.721,80515.0
2024-02-28 13:30:00,23.02,23.04,22.98,22.98,81747.0,21.7116,21.7305,21.6739,21.6739,81747.0
2024-02-28 13:35:00,22.98,22.99,22.97,22.97,88496.0,21.6739,21.6833,21.6644,21.6644,88496.0
2024-02-28 13:40:00,22.98,22.98,22.96,22.98,89150.0,21.6739,21.6739,21.655,21.6739,89150.0
2024-02-28 13:45:00,22.97,22.99,22.96,22.97,64773.0,21.6644,21.6833,21.655,21.6644,64773.0
2024-02-28 13:50:00,22.96,22.98,22.95,22.96,149445.0,21.655,21.6739,21.6456,21.655,149445.0
2024-02-28 13:55:00,22.96,22.99,22.96,22.97,68501.0,21.655,21.6833,21.655,21.6644,68501.0
2024-02-28 14:00:00,22.97,22.98,22.96,22.96,30182.0,21.6644,21.6739,21.655,21.655,30182.0
2024-02-28 14:05:00,22.96,22.97,22.95,22.95,57079.0,21.655,21.6644,21.6456,21.6456,57079.0
2024-02-28 14:10:00,22.96,22.98,22.87,22.93,1478741.0,21.655,21.6739,21.5701,21.6267,1478741.0
2024-02-28 14:15:00,22.93,22.97,22.91,22.95,98741.0,21.6267,21.6644,21.6079,21.6456,98741.0
2024-02-28 14:20:00,22.95,22.96,22.93,22.94,60144.0,21.6456,21.655,21.6267,21.6362,60144.0
2024-02-28 14:25:00,22.94,22.94,22.93,22.94,32351.0,21.6362,21.6362,21.6267,21.6362,32351.0
2024-02-28 14:30:00,22.93,22.93,22.9,22.9,87137.0,21.6267,21.6267,21.5984,21.5984,87137.0
2024-02-28 14:35:00,22.9,22.93,22.89,22.9,100496.0,21.5984,21.6267,21.589,21.5984,100496.0
2024-02-28 14:40:00,22.91,22.91,22.9,22.91,13253.0,21.6079,21.6079,21.5984,21.6079,13253.0
2024-02-28 14:45:00,22.91,22.96,22.9,22.96,79676.0,21.6079,21.655,21.5984,21.655,79676.0
2024-02-28 14:50:00,22.96,22.97,22.94,22.96,48598.0,21.655,21.6644,21.6362,21.655,48598.0
2024-02-28 14:55:00,22.96,23.0,22.95,23.0,183168.0,21.655,21.6927,21.6456,21.6927,183168.0
2024-02-28 15:00:00,23.0,23.01,22.98,22.98,120217.0,21.6927,21.7022,21.6739,21.6739,120217.0
2024-02-28 15:05:00,22.98,23.0,22.97,22.99,119540.0,21.6739,21.6927,21.6644,21.6833,119540.0
2024-02-28 15:10:00,23.0,23.0,22.98,22.98,127025.0,21.6927,21.6927,21.6739,21.6739,127025.0
2024-02-28 15:15:00,22.99,22.99,22.96,22.96,136689.0,21.6833,21.6833,21.655,21.655,136689.0
2024-02-28 15:20:00,22.96,22.97,22.93,22.93,231187.0,21.655,21.6644,21.6267,21.6267,231187.0
2024-02-28 15:25:00,22.94,22.95,22.93,22.94,143424.0,21.6362,21.6456,21.6267,21.6362,143424.0
2024-02-28 15:30:00,22.95,22.95,22.93,22.94,169034.0,21.6456,21.6456,21.6267,21.6362,169034.0
2024-02-28 15:35:00,22.94,22.94,22.88,22.89,151226.0,21.6362,21.6362,21.5796,21.589,151226.0
2024-02-28 15:40:00,22.89,22.9,22.86,22.86,218299.0,21.589,21.5984,21.5607,21.5607,218299.0
2024-02-28 15:45:00,22.86,22.87,22.8,22.84,397843.0,21.5607,21.5701,21.5041,21.5418,397843.0
2024-02-28 15:50:00,22.84,22.85,22.8,22.81,504943.0,21.5418,21.5513,21.5041,21.5135,504943.0
2024-02-28 15:55:00,22.82,22.83,22.77,22.8,1203825.0,21.523,21.5324,21.4758,21.5041,1203825.0
2024-02-29 09:30:00,22.85,22.99,22.8,22.81,415492.0,21.5513,21.6833,21.5041,21.5135,415492.0
2024-02-29 09:35:00,22.82,22.86,22.78,22.81,228119.0,21.523,21.5607,21.4852,21.5135,228119.0
2024-02-29 09:40:00,22.81,22.99,22.8,22.96,195388.0,21.5135,21.6833,21.5041,21.655,195388.0
2024-02-29 09:45:00,22.96,23.07,22.96,23.02,293926.0,21.655,21.7588,21.655,21.7116,293926.0
2024-02-29 09:50:00,23.02,23.11,22.97,22.97,164087.0,21.7116,21.7965,21.6644,21.6644,164087.0
2024-02-29 09:55:00,22.98,23.04,22.96,22.97,163054.0,21.6739,21.7305,21.655,21.6644,163054.0
2024-02-29 10:00:00,22.98,23.08,22.96,23.07,212175.0,21.6739,21.7682,21.655,21.7588,212175.0
2024-02-29 10:05:00,23.06,23.07,22.99,22.99,171316.0,21.7493,21.7588,21.6833,21.6833,171316.0
2024-02-29 10:10:00,23.0,23.01,22.87,22.88,128243.0,21.6927,21.7022,21.5701,21.5796,128243.0
2024-02-29 10:15:00,22.88,22.95,22.86,22.93,118745.0,21.5796,21.6456,21.5607,21.6267,118745.0
2024-02-29 10:20:00,22.93,22.93,22.83,22.89,193528.0,21.6267,21.6267,21.5324,21.589,193528.0
2024-02-29 10:25:00,22.89,23.03,22.87,23.02,135270.0,21.589,21.721,21.5701,21.7116,135270.0
2024-02-29 10:30:00,23.02,23.04,22.94,22.96,179965.0,21.7116,21.7305,21.6362,21.655,179965.0
2024-02-29 10:35:00,22.96,22.99,22.9,22.91,109318.0,21.655,21.6833,21.5984,21.6079,109318.0
2024-02-29 10:40:00,22.91,22.92,22.87,22.88,73045.0,21.6079,21.6173,21.5701,21.5796,73045.0
2024-02-29 10:45:00,22.88,22.88,22.82,22.86,80289.0,21.5796,21.5796,21.523,21.5607,80289.0
2024-02-29 10:50:00,22.86,22.86,22.76,22.78,152573.0,21.5607,21.5607,21.4664,21.4852,152573.0
2024-02-29 10:55:00,22.77,22.82,22.73,22.75,241948.0,21.4758,21.523,21.4381,21.457,241948.0
2024-02-29 11:00:00,22.74,22.77,22.7,22.72,117501.0,21.4475,21.4758,21.4098,21.4287,117501.0
2024-02-29 11:05:00,22.73,22.75,22.69,22.69,133248.0,21.4381,21.457,21.4004,21.4004,133248.0
2024-02-29 11:10:00,22.7,22.72,22.67,22.68,147914.0,21.4098,21.4287,21.3815,21.3909,147914.0
2024-02-29 11:15:00,22.67,22.7,22.64,22.67,115278.0,21.3815,21.4098,21.3532,21.3815,115278.0
2024-02-29 11:20:00,22.67,22.67,22.63,22.67,100023.0,21.3815,21.3815,21.3438,21.3815,100023.0
2024-02-29 11:25:00,22.66,22.68,22.63,22.63,105679.0,21.3721,21.3909,21.3438,21.3438,105679.0
2024-02-29 11:30:00,22.63,22.69,22.61,22.64,226842.0,21.3438,21.4004,21.3249,21.3532,226842.0
2024-02-29 11:35:00,22.65,22.65,22.61,22.63,83933.0,21.3626,21.3626,21.3249,21.3438,83933.0
2024-02-29 11:40:00,22.63,22.64,22.6,22.62,76764.0,21.3438,21.3532,21.3155,21.3343,76764.0
2024-02-29 11:45:00,22.62,22.68,22.61,22.66,130263.0,21.3343,21.3909,21.3249,21.3721,130263.0
2024-02-29 11:50:00,22.66,22.69,22.65,22.68,64080.0,21.3721,21.4004,21.3626,21.3909,64080.0
2024-02-29 11:55:00,22.69,22.7,22.66,22.67,72673.0,21.4004,21.4098,21.3721,21.3815,72673.0
2024-02-29 12:00:00,22.68,22.71,22.66,22.68,72574.0,21.3909,21.4192,21.3721,21.3909,72574.0
2024-02-29 12:05:00,22.68,22.69,22.66,22.67,48524.0,21.3909,21.4004,21.3721,21.3815,48524.0
2024-02-29 12:10:00,22.68,22.68,22.65,22.66,81284.0,21.3909,21.3909,21.3626,21.3721,81284.0
2024-02-29 12:15:00,22.66,22.67,22.63,22.64,78953.0,21.3721,21.3815,21.3438,21.3532,78953.0
2024-02-29 12:20:00,22.64,22.66,22.63,22.65,38138.0,21.3532,21.3721,21.3438,21.3626,38138.0
2024-02-29 12:25:00,22.64,22.65,22.63,22.64,44247.0,21.3532,21.3626,21.3438,21.3532,44247.0
2024-02-29 12:30:00,22.64,22.64,22.62,22.63,61478.0,21.3532,21.3532,21.3343,21.3438,61478.0
2024-02-29 12:35:00,22.63,22.64,22.61,22.63,52918.0,21.3438,21.3532,21.3249,21.3438,52918.0
2024-02-29 12:40:00,22.63,22.67,22.62,22.66,100192.0,21.3438,21.3815,21.3343,21.3721,100192.0
2024-02-29 12:45:00,22.66,22.66,22.62,22.62,64328.0,21.3721,21.3721,21.3343,21.3343,64328.0
2024-02-29 12:50:00,22.63,22.64,22.61,22.64,76249.0,21.3438,21.3532,21.3249,21.3532,76249.0
2024-02-29 12:55:00,22.64,22.64,22.61,22.62,39955.0,21.3532,21.3532,21.3249,21.3343,39955.0
2024-02-29 13:00:00,22.61,22.63,22.6,22.63,77524.0,21.3249,21.3438,21.3155,21.3438,77524.0
2024-02-29 13:05:00,22.63,22.64,22.61,22.63,34857.0,21.3438,21.3532,21.3249,21.3438,34857.0
2024-02-29 13:10:00,22.63,22.66,22.62,22.64,60571.0,21.3438,21.3721,21.3343,21.3532,60571.0
2024-02-29 13:15:00,22.65,22.67,22.63,22.67,142020.0,21.3626,21.3815,21.3438,21.3815,142020.0
2024-02-29 13:20:00,22.67,22.69,22.65,22.67,139975.0,21.3815,21.4004,21.3626,21.3815,139975.0
2024-02-29 13:25:00,22.67,22.69,22.65,22.69,138471.0,21.3815,21.4004,21.3626,21.4004,138471.0
2024-02-29 13:30:00,22.69,22.72,22.68,22.71,125617.0,21.4004,21.4287,21.3909,21.4192,125617.0
2024-02-29 13:35:00,22.7,22.73,22.68,22.68,99822.0,21.4098,21.4381,21.3909,21.3909,99822.0
2024-02-29 13:40:00,22.69,22.69,22.67,22.68,36060.0,21.4004,21.4004,21.3815,21.3909,36060.0
2024-02-29 13:45:00,22.68,22.69,22.65,22.66,74872.0,21.3909,21.4004,21.3626,21.3721,74872.0
2024-02-29 13:50:00,22.67,22.68,22.66,22.68,22224.0,21.3815,21.3909,21.3721,21.3909,22224.0
2024-02-29 13:55:00,22.68,22.69,22.67,22.68,60572.0,21.3909,21.4004,21.3815,21.3909,60572.0
2024-02-29 14:00:00,22.68,22.7,22.67,22.7,93363.0,21.3909,21.4098,21.3815,21.4098,93363.0
2024-02-29 14:05:00,22.7,22.7,22.68,22.7,49064.0,21.4098,21.4098,21.3909,21.4098,49064.0
2024-02-29 14:10:00,22.69,22.7,22.68,22.69,44623.0,21.4004,21.4098,21.3909,21.4004,44623.0
2024-02-29 14:15:00,22.69,22.69,22.65,22.67,79949.0,21.4004,21.4004,21.3626,21.3815,79949.0
2024-02-29 14:20:00,22.67,22.67,22.63,22.63,63480.0,21.3815,21.3815,21.3438,21.3438,63480.0
2024-02-29 14:25:00,22.63,22.64,22.6,22.61,73210.0,21.3438,21.3532,21.3155,21.3249,73210.0
2024-02-29 14:30:00,22.61,22.63,22.61,22.62,92401.0,21.3249,21.3438,21.3249,21.3343,92401.0
2024-02-29 14:35:00,22.63,22.63,22.62,22.63,31011.0,21.3438,21.3438,21.3343,21.3438,31011.0
2024-02-29 14:40:00,22.62,22.63,22.61,22.62,70522.0,21.3343,21.3438,21.3249,21.3343,70522.0
2024-02-29 14:45:00,22.62,22.62,22.6,22.61,115287.0,21.3343,21.3343,21.3155,21.3249,115287.0
2024-02-29 14:50:00,22.61,22.62,22.6,22.61,103564.0,21.3249,21.3343,21.3155,21.3249,103564.0
2024-02-29 14:55:00,22.61,22.62,22.59,22.62,68875.0,21.3249,21.3343,21.306,21.3343,68875.0
2024-02-29 15:00:00,22.62,22.65,22.6,22.62,169634.0,21.3343,21.3626,21.3155,21.3343,169634.0
2024-02-29 15:05:00,22.62,22.64,22.59,22.6,161750.0,21.3343,21.3532,21.306,21.3155,161750.0
2024-02-29 15:10:00,22.6,22.6,22.58,22.6,60487.0,21.3155,21.3155,21.2966,21.3155,60487.0
2024-02-29 15:15:00,22.59,22.6,22.56,22.57,96047.0,21.306,21.3155,21.2778,21.2872,96047.0
2024-02-29 15:20:00,22.57,22.59,22.56,22.59,101331.0,21.2872,21.306,21.2778,21.306,101331.0
2024-02-29 15:25:00,22.58,22.6,22.57,22.59,100543.0,21.2966,21.3155,21.2872,21.306,100543.0
2024-02-29 15:30:00,22.59,22.59,22.56,22.58,170871.0,21.306,21.306,21.2778,21.2966,170871.0
2024-02-29 15:35:00,22.58,22.58,22.53,22.56,187139.0,21.2966,21.2966,21.2495,21.2778,187139.0
2024-02-29 15:40:00,22.55,22.56,22.52,22.52,208522.0,21.2683,21.2778,21.24,21.24,208522.0
2024-02-29 15:45:00,22.53,22.57,22.52,22.55,269468.0,21.2495,21.2872,21.24,21.2683,269468.0
2024-02-29 15:50:00,22.56,22.6,22.54,22.6,586147.0,21.2778,21.3155,21.2589,21.3155,586147.0
2024-02-29 15:55:00,22.6,22.63,22.59,22.6,571398.0,21.3155,21.3438,21.306,21.3155,571398.0
2024-03-01 09:30:00,23.0,23.26,22.99,23.07,652990.0,21.6927,21.938,21.6833,21.7588,652990.0
2024-03-01 09:35:00,23.07,23.13,23.03,23.05,274559.0,21.7588,21.8154,21.721,21.7399,274559.0
2024-03-01 09:40:00,23.05,23.08,22.99,23.05,305725.0,21.7399,21.7682,21.6833,21.7399,305725.0
2024-03-01 09:45:00,23.05,23.08,22.96,22.98,273893.0,21.7399,21.7682,21.655,21.6739,273893.0
2024-03-01 09:50:00,22.97,22.99,22.91,22.96,188280.0,21.6644,21.6833,21.6079,21.655,188280.0
2024-03-01 09:55:00,22.96,22.97,22.88,22.89,144862.0,21.655,21.6644,21.5796,21.589,144862.0
2024-03-01 10:00:00,22.89,22.99,22.88,22.88,160761.0,21.589,21.6833,21.5796,21.5796,160761.0
2024-03-01 10:05:00,22.89,22.92,22.85,22.87,140659.0,21.589,21.6173,21.5513,21.5701,140659.0
2024-03-01 10:10:00,22.87,22.98,22.86,22.97,201055.0,21.5701,21.6739,21.5607,21.6644,201055.0
2024-03-01 10:15:00,22.96,23.01,22.96,22.99,124937.0,21.655,21.7022,21.655,21.6833,124937.0
2024-03-01 10:20:00,22.99,23.06,22.99,23.05,172356.0,21.6833,21.7493,21.6833,21.7399,172356.0
2024-03-01 10:25:00,23.05,23.1,23.04,23.09,131299.0,21.7399,21.7871,21.7305,21.7776,131299.0
2024-03-01 10:30:00,23.1,23.19,23.06,23.18,257450.0,21.7871,21.8719,21.7493,21.8625,257450.0
2024-03-01 10:35:00,23.17,23.27,23.16,23.21,390176.0,21.8531,21.9474,21.8437,21.8908,390176.0
2024-03-01 10:40:00,23.21,23.23,23.17,23.18,141928.0,21.8908,21.9097,21.8531,21.8625,141928.0
2024-03-01 10:45:00,23.17,23.18,23.12,23.16,123037.0,21.8531,21.8625,21.8059,21.8437,123037.0
2024-03-01 10:50:00,23.16,23.19,23.15,23.17,153657.0,21.8437,21.8719,21.8342,21.8531,153657.0
2024-03-01 10:55:00,23.17,23.21,23.15,23.15,218233.0,21.8531,21.8908,21.8342,21.8342,218233.0
2024-03-01 11:00:00,23.15,23.17,23.09,23.1,172068.0,21.8342,21.8531,21.7776,21.7871,172068.0
2024-03-01 11:05:00,23.1,23.12,23.08,23.12,89660.0,21.7871,21.8059,21.7682,21.8059,89660.0
2024-03-01 11:10:00,23.12,23.13,23.08,23.12,117347.0,21.8059,21.8154,21.7682,21.8059,117347.0
2024-03-01 11:15:00,23.12,23.14,23.08,23.13,107193.0,21.8059,21.8248,21.7682,21.8154,107193.0
2024-03-01 11:20:00,23.13,23.18,23.1,23.11,155397.0,21.8154,21.8625,21.7871,21.7965,155397.0
2024-03-01 11:25:00,23.11,23.16,23.09,23.15,84439.0,21.7965,21.8437,21.7776,21.8342,84439.0
2024-03-01 11:30:00,23.15,23.18,23.13,23.14,129854.0,21.8342,21.8625,21.8154,21.8248,129854.0
2024-03-01 11:35:00,23.14,23.15,23.11,23.14,53480.0,21.8248,21.8342,21.7965,21.8248,53480.0
2024-03-01 11:40:00,23.13,23.14,23.08,23.09,187288.0,21.8154,21.8248,21.7682,21.7776,187288.0
2024-03-01 11:45:00,23.1,23.12,23.08,23.09,134651.0,21.7871,21.8059,21.7682,21.7776,134651.0
2024-03-01 11:50:00,23.09,23.12,23.08,23.1,90552.0,21.7776,21.8059,21.7682,21.7871,90552.0
2024-03-01 11:55:00,23.1,23.1,23.04,23.05,96214.0,21.7871,21.7871,21.7305,21.7399,96214.0
2024-03-01 12:00:00,23.05,23.09,23.03,23.07,102718.0,21.7399,21.7776,21.721,21.7588,102718.0
2024-03-01 12:05:00,23.07,23.08,23.04,23.05,62435.0,21.7588,21.7682,21.7305,21.7399,62435.0
2024-03-01 12:10:00,23.05,23.09,23.05,23.08,94661.0,21.7399,21.7776,21.7399,21.7682,94661.0
2024-03-01 12:15:00,23.08,23.09,23.05,23.08,68383.0,21.7682,21.7776,21.7399,21.7682,68383.0
2024-03-01 12:20:00,23.08,23.09,23.05,23.06,129397.0,21.7682,21.7776,21.7399,21.7493,129397.0
2024-03-01 12:25:00,23.05,23.07,23.04,23.05,59329.0,21.7399,21.7588,21.7305,21.7399,59329.0
2024-03-01 12:30:00,23.05,23.06,23.03,23.06,96647.0,21.7399,21.7493,21.721,21.7493,96647.0
2024-03-01 12:35:00,23.06,23.09,23.04,23.09,59258.0,21.7493,21.7776,21.7305,21.7776,59258.0
2024-03-01 12:40:00,23.09,23.1,23.09,23.09,23203.0,21.7776,21.7871,21.7776,21.7776,23203.0
2024-03-01 12:45:00,23.09,23.1,23.05,23.07,95633.0,21.7776,21.7871,21.7399,21.7588,95633.0
2024-03-01 12:50:00,23.07,23.07,23.04,23.07,36293.0,21.7588,21.7588,21.7305,21.7588,36293.0
2024-03-01 12:55:00,23.06,23.07,23.04,23.05,43280.0,21.7493,21.7588,21.7305,21.7399,43280.0
2024-03-01 13:00:00,23.05,23.07,23.05,23.05,27470.0,21.7399,21.7588,21.7399,21.7399,27470.0
2024-03-01 13:05:00,23.05,23.07,23.04,23.07,65447.0,21.7399,21.7588,21.7305,21.7588,65447.0
2024-03-01 13:10:00,23.07,23.09,23.07,23.08,40474.0,21.7588,21.7776,21.7588,21.7682,40474.0
2024-03-01 13:15:00,23.08,23.08,23.04,23.05,88438.0,21.7682,21.7682,21.7305,21.7399,88438.0
2024-03-01 13:20:00,23.05,23.06,23.04,23.05,59284.0,21.7399,21.7493,21.7305,21.7399,59284.0
2024-03-01 13:25:00,23.06,23.08,23.05,23.06,44835.0,21.7493,21.7682,21.7399,21.7493,44835.0
2024-03-01 13:30:00,23.07,23.08,23.05,23.07,115277.0,21.7588,21.7682,21.7399,21.7588,115277.0
2024-03-01 13:35:00,23.07,23.09,23.05,23.06,53492.0,21.7588,21.7776,21.7399,21.7493,53492.0
2024-03-01 13:40:00,23.06,23.08,23.04,23.05,121617.0,21.7493,21.7682,21.7305,21.7399,121617.0
2024-03-01 13:45:00,23.05,23.1,23.04,23.1,72464.0,21.7399,21.7871,21.7305,21.7871,72464.0
2024-03-01 13:50:00,23.1,23.1,23.08,23.09,63001.0,21.7871,21.7871,21.7682,21.7776,63001.0
2024-03-01 13:55:00,23.09,23.1,23.07,23.08,65438.0,21.7776,21.7871,21.7588,21.7682,65438.0
2024-03-01 14:00:00,23.08,23.12,23.07,23.12,94239.0,21.7682,21.8059,21.7588,21.8059,94239.0
2024-03-01 14:05:00,23.12,23.15,23.11,23.13,51448.0,21.8059,21.8342,21.7965,21.8154,51448.0
2024-03-01 14:10:00,23.13,23.13,23.1,23.13,85483.0,21.8154,21.8154,21.7871,21.8154,85483.0
2024-03-01 14:15:00,23.13,23.14,23.12,23.13,31108.0,21.8154,21.8248,21.8059,21.8154,31108.0
2024-03-01 14:20:00,23.14,23.14,23.09,23.09,88533.0,21.8248,21.8248,21.7776,21.7776,88533.0
2024-03-01 14:25:00,23.1,23.14,23.09,23.13,61101.0,21.7871,21.8248,21.7776,21.8154,61101.0
2024-03-01 14:30:00,23.13,23.13,23.11,23.13,94742.0,21.8154,21.8154,21.7965,21.8154,94742.0
2024-03-01 14:35:00,23.13,23.13,23.1,23.12,47412.0,21.8154,21.8154,21.7871,21.8059,47412.0
2024-03-01 14:40:00,23.11,23.12,23.1,23.11,39021.0,21.7965,21.8059,21.7871,21.7965,39021.0
2024-03-01 14:45:00,23.11,23.14,23.09,23.14,72815.0,21.7965,21.8248,21.7776,21.8248,72815.0
2024-03-01 14:50:00,23.13,23.14,23.11,23.12,28059.0,21.8154,21.8248,21.7965,21.8059,28059.0
2024-03-01 14:55:00,23.12,23.12,23.07,23.11,163422.0,21.8059,21.8059,21.7588,21.7965,163422.0
2024-03-01 15:00:00,23.1,23.1,23.06,23.06,106062.0,21.7871,21.7871,21.7493,21.7493,106062.0
2024-03-01 15:05:00,23.07,23.1,23.06,23.07,160204.0,21.7588,21.7871,21.7493,21.7588,160204.0
2024-03-01 15:10:00,23.08,23.08,23.03,23.07,76726.0,21.7682,21.7682,21.721,21.7588,76726.0
2024-03-01 15:15:00,23.06,23.07,23.03,23.04,131339.0,21.7493,21.7588,21.721,21.7305,131339.0
2024-03-01 15:20:00,23.04,23.06,23.03,23.05,90479.0,21.7305,21.7493,21.721,21.7399,90479.0
2024-03-01 15:25:00,23.04,23.06,23.04,23.05,72613.0,21.7305,21.7493,21.7305,21.7399,72613.0
2024-03-01 15:30:00,23.05,23.06,23.01,23.03,213003.0,21.7399,21.7493,21.7022,21.721,213003.0
2024-03-01 15:35:00,23.03,23.03,23.0,23.02,127930.0,21.721,21.721,21.6927,21.7116,127930.0
2024-03-01 15:40:00,23.02,23.03,23.01,23.03,265534.0,21.7116,21.721,21.7022,21.721,265534.0
2024-03-01 15:45:00,23.03,23.03,23.0,23.01,127247.0,21.721,21.721,21.6927,21.7022,127247.0
2024-03-01 15:50:00,23.02,23.02,22.99,22.99,333651.0,21.7116,21.7116,21.6833,21.6833,333651.0
2024-03-01 15:55:00,23.0,23.0,22.98,22.98,578989.0,21.6927,21.6927,21.6739,21.6739,578989.0
2024-03-04 09:30:00,22.79,22.83,22.36,22.37,735366.0,21.4947,21.5324,21.0891,21.0986,735366.0
2024-03-04 09:35:00,22.38,22.38,22.07,22.09,794021.0,21.108,21.108,20.8156,20.8345,794021.0
2024-03-04 09:40:00,22.09,22.16,22.05,22.13,455091.0,20.8345,20.9005,20.7967,20.8722,455091.0
2024-03-04 09:45:00,22.13,22.16,21.98,22.0,957527.0,20.8722,20.9005,20.7307,20.7496,957527.0
2024-03-04 09:50:00,22.0,22.14,21.99,22.03,520804.0,20.7496,20.8816,20.7402,20.7779,520804.0
2024-03-04 09:55:00,22.04,22.04,21.9,21.97,628423.0,20.7873,20.7873,20.6553,20.7213,628423.0
2024-03-04 10:00:00,21.96,22.01,21.9,21.91,574433.0,20.7119,20.759,20.6553,20.6647,574433.0
2024-03-04 10:05:00,21.92,22.01,21.9,21.98,486446.0,20.6741,20.759,20.6553,20.7307,486446.0
2024-03-04 10:10:00,21.99,22.0,21.91,21.93,428184.0,20.7402,20.7496,20.6647,20.6836,428184.0
2024-03-04 10:15:00,21.93,22.01,21.9,21.98,494190.0,20.6836,20.759,20.6553,20.7307,494190.0
2024-03-04 10:20:00,21.98,22.03,21.93,22.02,289730.0,20.7307,20.7779,20.6836,20.7684,289730.0
2024-03-04 10:25:00,22.01,22.13,22.01,22.05,219292.0,20.759,20.8722,20.759,20.7967,219292.0
2024-03-04 10:30:00,22.05,22.08,22.01,22.07,178612.0,20.7967,20.825,20.759,20.8156,178612.0
2024-03-04 10:35:00,22.08,22.09,22.04,22.07,201546.0,20.825,20.8345,20.7873,20.8156,201546.0
2024-03-04 10:40:00,22.06,22.07,22.03,22.05,220068.0,20.8062,20.8156,20.7779,20.7967,220068.0
2024-03-04 10:45:00,22.05,22.1,21.98,22.1,480351.0,20.7967,20.8439,20.7307,20.8439,480351.0
2024-03-04 10:50:00,22.1,22.11,21.95,21.96,335145.0,20.8439,20.8533,20.7024,20.7119,335145.0
2024-03-04 10:55:00,21.95,21.99,21.93,21.95,141387.0,20.7024,20.7402,20.6836,20.7024,141387.0
2024-03-04 11:00:00,21.95,21.97,21.91,21.94,161250.0,20.7024,20.7213,20.6647,20.693,161250.0
2024-03-04 11:05:00,21.94,21.96,21.89,21.91,394327.0,20.693,20.7119,20.6458,20.6647,394327.0
2024-03-04 11:10:00,21.91,21.93,21.89,21.89,299848.0,20.6647,20.6836,20.6458,20.6458,299848.0
2024-03-04 11:15:00,21.89,21.9,21.82,21.87,365413.0,20.6458,20.6553,20.5798,20.627,365413.0
2024-03-04 11:20:00,21.87,21.9,21.85,21.85,150378.0,20.627,20.6553,20.6081,20.6081,150378.0
2024-03-04 11:25:00,21.85,21.86,21.83,21.84,143539.0,20.6081,20.6175,20.5892,20.5987,143539.0
2024-03-04 11:30:00,21.84,21.88,21.78,21.79,306566.0,20.5987,20.6364,20.5421,20.5515,306566.0
2024-03-04 11:35:00,21.8,21.82,21.78,21.8,225932.0,20.5609,20.5798,20.5421,20.5609,225932.0
2024-03-04 11:40:00,21.8,21.81,21.75,21.77,374946.0,20.5609,20.5704,20.5138,20.5327,374946.0
2024-03-04 11:45:00,21.76,21.77,21.72,21.74,479507.0,20.5232,20.5327,20.4855,20.5044,479507.0
2024-03-04 11:50:00,21.74,21.8,21.71,21.79,254937.0,20.5044,20.5609,20.4761,20.5515,254937.0
2024-03-04 11:55:00,21.78,21.85,21.75,21.84,193961.0,20.5421,20.6081,20.5138,20.5987,193961.0
2024-03-04 12:00:00,21.85,21.87,21.81,21.81,262989.0,20.6081,20.627,20.5704,20.5704,262989.0
2024-03-04 12:05:00,21.82,21.86,21.79,21.81,192482.0,20.5798,20.6175,20.5515,20.5704,192482.0
2024-03-04 12:10:00,21.81,21.84,21.79,21.82,159339.0,20.5704,20.5987,20.5515,20.5798,159339.0
2024-03-04 12:15:00,21.82,21.85,21.82,21.85,78153.0,20.5798,20.6081,20.5798,20.6081,78153.0
2024-03-04 12:20:00,21.85,21.86,21.78,21.79,148004.0,20.6081,20.6175,20.5421,20.5515,148004.0
2024-03-04 12:25:00,21.79,21.8,21.68,21.69,521182.0,20.5515,20.5609,20.4478,20.4572,521182.0
2024-03-04 12:30:00,21.68,21.72,21.67,21.69,212267.0,20.4478,20.4855,20.4383,20.4572,212267.0
2024-03-04 12:35:00,21.68,21.74,21.68,21.73,223688.0,20.4478,20.5044,20.4478,20.4949,223688.0
2024-03-04 12:40:00,21.72,21.76,21.72,21.76,136786.0,20.4855,20.5232,20.4855,20.5232,136786.0
2024-03-04 12:45:00,21.75,21.79,21.7,21.71,157739.0,20.5138,20.5515,20.4666,20.4761,157739.0
2024-03-04 12:50:00,21.71,21.75,21.7,21.73,101863.0,20.4761,20.5138,20.4666,20.4949,101863.0
2024-03-04 12:55:00,21.73,21.74,21.71,21.73,103088.0,20.4949,20.5044,20.4761,20.4949,103088.0
2024-03-04 13:00:00,21.73,21.76,21.72,21.75,81926.0,20.4949,20.5232,20.4855,20.5138,81926.0
2024-03-04 13:05:00,21.76,21.77,21.72,21.72,139879.0,20.5232,20.5327,20.4855,20.4855,139879.0
2024-03-04 13:10:00,21.72,21.73,21.7,21.71,124310.0,20.4855,20.4949,20.4666,20.4761,124310.0
2024-03-04 13:15:00,21.72,21.73,21.68,21.69,148648.0,20.4855,20.4949,20.4478,20.4572,148648.0
2024-03-04 13:20:00,21.68,21.7,21.65,21.69,180748.0,20.4478,20.4666,20.4195,20.4572,180748.0
2024-03-04 13:25:00,21.7,21.73,21.69,21.71,68433.0,20.4666,20.4949,20.4572,20.4761,68433.0
2024-03-04 13:30:00,21.71,21.72,21.65,21.66,233041.0,20.4761,20.4855,20.4195,20.4289,233041.0
2024-03-04 13:35:00,21.65,21.68,21.6,21.63,303325.0,20.4195,20.4478,20.3723,20.4006,303325.0
2024-03-04 13:40:00,21.63,21.66,21.61,21.66,152579.0,20.4006,20.4289,20.3817,20.4289,152579.0
2024-03-04 13:45:00,21.65,21.69,21.64,21.67,149917.0,20.4195,20.4572,20.41,20.4383,149917.0
2024-03-04 13:50:00,21.67,21.71,21.66,21.7,167566.0,20.4383,20.4761,20.4289,20.4666,167566.0
2024-03-04 13:55:00,21.69,21.72,21.65,21.67,150599.0,20.4572,20.4855,20.4195,20.4383,150599.0
2024-03-04 14:00:00,21.67,21.69,21.65,21.66,123415.0,20.4383,20.4572,20.4195,20.4289,123415.0
2024-03-04 14:05:00,21.66,21.67,21.63,21.65,143464.0,20.4289,20.4383,20.4006,20.4195,143464.0
2024-03-04 14:10:00,21.64,21.67,21.62,21.65,120063.0,20.41,20.4383,20.3912,20.4195,120063.0
2024-03-04 14:15:00,21.65,21.65,21.62,21.64,142602.0,20.4195,20.4195,20.3912,20.41,142602.0
2024-03-04 14:20:00,21.64,21.67,21.62,21.67,124275.0,20.41,20.4383,20.3912,20.4383,124275.0
2024-03-04 14:25:00,21.67,21.71,21.66,21.68,104530.0,20.4383,20.4761,20.4289,20.4478,104530.0
2024-03-04 14:30:00,21.69,21.72,21.66,21.71,125552.0,20.4572,20.4855,20.4289,20.4761,125552.0
2024-03-04 14:35:00,21.71,21.75,21.7,21.75,107693.0,20.4761,20.5138,20.4666,20.5138,107693.0
2024-03-04 14:40:00,21.74,21.75,21.71,21.71,97888.0,20.5044,20.5138,20.4761,20.4761,97888.0
2024-03-04 14:45:00,21.71,21.74,21.71,21.73,114565.0,20.4761,20.5044,20.4761,20.4949,114565.0
2024-03-04 14:50:00,21.73,21.73,21.7,21.72,298493.0,20.4949,20.4949,20.4666,20.4855,298493.0
2024-03-04 14:55:00,21.71,21.73,21.66,21.67,294583.0,20.4761,20.4949,20.4289,20.4383,294583.0
2024-03-04 15:00:00,21.68,21.74,21.66,21.7,442281.0,20.4478,20.5044,20.4289,20.4666,442281.0
2024-03-04 15:05:00,21.69,21.73,21.68,21.7,505763.0,20.4572,20.4949,20.4478,20.4666,505763.0
2024-03-04 15:10:00,21.7,21.7,21.63,21.64,686818.0,20.4666,20.4666,20.4006,20.41,686818.0
2024-03-04 15:15:00,21.64,21.65,21.62,21.64,143368.0,20.41,20.4195,20.3912,20.41,143368.0
2024-03-04 15:20:00,21.64,21.69,21.62,21.66,167273.0,20.41,20.4572,20.3912,20.4289,167273.0
2024-03-04 15:25:00,21.66,21.69,21.66,21.68,169044.0,20.4289,20.4572,20.4289,20.4478,169044.0
2024-03-04 15:30:00,21.68,21.7,21.67,21.68,251551.0,20.4478,20.4666,20.4383,20.4478,251551.0
2024-03-04 15:35:00,21.69,21.72,21.68,21.71,285083.0,20.4572,20.4855,20.4478,20.4761,285083.0
2024-03-04 15:40:00,21.7,21.76,21.69,21.76,508318.0,20.4666,20.5232,20.4572,20.5232,508318.0
2024-03-04 15:45:00,21.76,21.76,21.71,21.73,301334.0,20.5232,20.5232,20.4761,20.4949,301334.0
2024-03-04 15:50:00,21.74,21.84,21.72,21.8,1217924.0,20.5044,20.5987,20.4855,20.5609,1217924.0
2024-03-04 15:55:00,21.8,21.93,21.79,21.88,2087275.0,20.5609,20.6836,20.5515,20.6364,2087275.0
2024-03-05 09:30:00,21.34,21.38,21.18,21.34,1067006.0,20.1271,20.1648,19.9762,20.1271,1067006.0
2024-03-05 09:35:00,21.34,21.48,21.3,21.3,483682.0,20.1271,20.2591,20.0894,20.0894,483682.0
2024-03-05 09:40:00,21.31,21.39,21.23,21.38,389187.0,20.0988,20.1743,20.0233,20.1648,389187.0
2024-03-05 09:45:00,21.37,21.44,21.33,21.37,383695.0,20.1554,20.2214,20.1177,20.1554,383695.0
2024-03-05 09:50:00,21.37,21.39,21.32,21.34,230444.0,20.1554,20.1743,20.1082,20.1271,230444.0
2024-03-05 09:55:00,21.33,21.47,21.31,21.46,252321.0,20.1177,20.2497,20.0988,20.2403,252321.0
2024-03-05 10:00:00,21.46,21.61,21.46,21.53,601039.0,20.2403,20.3817,20.2403,20.3063,601039.0
2024-03-05 10:05:00,21.54,21.57,21.49,21.55,274266.0,20.3157,20.344,20.2686,20.3252,274266.0
2024-03-05 10:10:00,21.55,21.66,21.51,21.66,305319.0,20.3252,20.4289,20.2874,20.4289,305319.0
2024-03-05 10:15:00,21.66,21.67,21.53,21.59,254845.0,20.4289,20.4383,20.3063,20.3629,254845.0
2024-03-05 10:20:00,21.59,21.62,21.49,21.5,204036.0,20.3629,20.3912,20.2686,20.278,204036.0
2024-03-05 10:25:00,21.51,21.57,21.48,21.55,245044.0,20.2874,20.344,20.2591,20.3252,245044.0
2024-03-05 10:30:00,21.55,21.57,21.5,21.52,127436.0,20.3252,20.344,20.278,20.2969,127436.0
2024-03-05 10:35:00,21.52,21.52,21.44,21.48,172056.0,20.2969,20.2969,20.2214,20.2591,172056.0
2024-03-05 10:40:00,21.48,21.53,21.47,21.53,118904.0,20.2591,20.3063,20.2497,20.3063,118904.0
2024-03-05 10:45:00,21.53,21.6,21.52,21.55,188318.0,20.3063,20.3723,20.2969,20.3252,188318.0
2024-03-05 10:50:00,21.55,21.61,21.52,21.52,159158.0,20.3252,20.3817,20.2969,20.2969,159158.0
2024-03-05 10:55:00,21.53,21.53,21.46,21.47,173885.0,20.3063,20.3063,20.2403,20.2497,173885.0
2024-03-05 11:00:00,21.47,21.5,21.43,21.44,173631.0,20.2497,20.278,20.212,20.2214,173631.0
2024-03-05 11:05:00,21.43,21.43,21.36,21.38,226088.0,20.212,20.212,20.146,20.1648,226088.0
2024-03-05 11:10:00,21.38,21.38,21.33,21.34,204965.0,20.1648,20.1648,20.1177,20.1271,204965.0
2024-03-05 11:15:00,21.34,21.39,21.34,21.38,138036.0,20.1271,20.1743,20.1271,20.1648,138036.0
2024-03-05 11:20:00,21.38,21.39,21.34,21.35,191562.0,20.1648,20.1743,20.1271,20.1365,191562.0
2024-03-05 11:25:00,21.34,21.35,21.28,21.29,278981.0,20.1271,20.1365,20.0705,20.0799,278981.0
2024-03-05 11:30:00,21.29,21.37,21.28,21.35,505709.0,20.0799,20.1554,20.0705,20.1365,505709.0
2024-03-05 11:35:00,21.35,21.38,21.31,21.37,418274.0,20.1365,20.1648,20.0988,20.1554,418274.0
2024-03-05 11:40:00,21.36,21.39,21.33,21.35,181102.0,20.146,20.1743,20.1177,20.1365,181102.0
2024-03-05 11:45:00,21.35,21.36,21.33,21.35,126842.0,20.1365,20.146,20.1177,20.1365,126842.0
2024-03-05 11:50:00,21.35,21.37,21.31,21.33,80638.0,20.1365,20.1554,20.0988,20.1177,80638.0
2024-03-05 11:55:00,21.32,21.35,21.32,21.33,63277.0,20.1082,20.1365,20.1082,20.1177,63277.0
2024-03-05 12:00:00,21.33,21.35,21.31,21.34,69823.0,20.1177,20.1365,20.0988,20.1271,69823.0
2024-03-05 12:05:00,21.34,21.34,21.3,21.32,85594.0,20.1271,20.1271,20.0894,20.1082,85594.0
2024-03-05 12:10:00,21.32,21.38,21.32,21.38,84683.0,20.1082,20.1648,20.1082,20.1648,84683.0
2024-03-05 12:15:00,21.38,21.41,21.35,21.41,197084.0,20.1648,20.1931,20.1365,20.1931,197084.0
2024-03-05 12:20:00,21.4,21.47,21.4,21.46,199825.0,20.1837,20.2497,20.1837,20.2403,199825.0
2024-03-05 12:25:00,21.45,21.47,21.43,21.46,42850.0,20.2308,20.2497,20.212,20.2403,42850.0
2024-03-05 12:30:00,21.46,21.47,21.42,21.44,88778.0,20.2403,20.2497,20.2025,20.2214,88778.0
2024-03-05 12:35:00,21.43,21.45,21.43,21.44,67362.0,20.212,20.2308,20.212,20.2214,67362.0
2024-03-05 12:40:00,21.44,21.45,21.42,21.44,51334.0,20.2214,20.2308,20.2025,20.2214,51334.0
2024-03-05 12:45:00,21.44,21.44,21.37,21.38,86310.0,20.2214,20.2214,20.1554,20.1648,86310.0
2024-03-05 12:50:00,21.38,21.41,21.37,21.41,56467.0,20.1648,20.1931,20.1554,20.1931,56467.0
2024-03-05 12:55:00,21.41,21.43,21.4,21.42,104741.0,20.1931,20.212,20.1837,20.2025,104741.0
2024-03-05 13:00:00,21.41,21.43,21.4,21.43,128030.0,20.1931,20.212,20.1837,20.212,128030.0
2024-03-05 13:05:00,21.43,21.47,21.42,21.46,96101.0,20.212,20.2497,20.2025,20.2403,96101.0
2024-03-05 13:10:00,21.47,21.48,21.43,21.45,77470.0,20.2497,20.2591,20.212,20.2308,77470.0
2024-03-05 13:15:00,21.45,21.45,21.41,21.42,86269.0,20.2308,20.2308,20.1931,20.2025,86269.0
2024-03-05 13:20:00,21.41,21.45,21.41,21.44,62877.0,20.1931,20.2308,20.1931,20.2214,62877.0
2024-03-05 13:25:00,21.44,21.46,21.42,21.43,134416.0,20.2214,20.2403,20.2025,20.212,134416.0
2024-03-05 13:30:00,21.43,21.46,21.42,21.46,77603.0,20.212,20.2403,20.2025,20.2403,77603.0
2024-03-05 13:35:00,21.46,21.46,21.43,21.43,50515.0,20.2403,20.2403,20.212,20.212,50515.0
2024-03-05 13:40:00,21.43,21.44,21.41,21.42,131635.0,20.212,20.2214,20.1931,20.2025,131635.0
2024-03-05 13:45:00,21.42,21.44,21.4,21.44,97724.0,20.2025,20.2214,20.1837,20.2214,97724.0
2024-03-05 13:50:00,21.44,21.45,21.42,21.43,68997.0,20.2214,20.2308,20.2025,20.212,68997.0
2024-03-05 13:55:00,21.43,21.45,21.42,21.44,81868.0,20.212,20.2308,20.2025,20.2214,81868.0
2024-03-05 14:00:00,21.43,21.45,21.42,21.44,103676.0,20.212,20.2308,20.2025,20.2214,103676.0
2024-03-05 14:05:00,21.44,21.44,21.4,21.42,103095.0,20.2214,20.2214,20.1837,20.2025,103095.0
2024-03-05 14:10:00,21.42,21.43,21.4,21.42,110756.0,20.2025,20.212,20.1837,20.2025,110756.0
2024-03-05 14:15:00,21.42,21.48,21.41,21.45,158340.0,20.2025,20.2591,20.1931,20.2308,158340.0
2024-03-05 14:20:00,21.46,21.48,21.45,21.46,65057.0,20.2403,20.2591,20.2308,20.2403,65057.0
2024-03-05 14:25:00,21.46,21.48,21.45,21.48,61083.0,20.2403,20.2591,20.2308,20.2591,61083.0
2024-03-05 14:30:00,21.48,21.48,21.43,21.45,88159.0,20.2591,20.2591,20.212,20.2308,88159.0
2024-03-05 14:35:00,21.45,21.46,21.42,21.43,70396.0,20.2308,20.2403,20.2025,20.212,70396.0
2024-03-05 14:40:00,21.42,21.43,21.4,21.41,80328.0,20.2025,20.212,20.1837,20.1931,80328.0
2024-03-05 14:45:00,21.41,21.42,21.39,21.39,191749.0,20.1931,20.2025,20.1743,20.1743,191749.0
2024-03-05 14:50:00,21.39,21.41,21.38,21.4,112273.0,20.1743,20.1931,20.1648,20.1837,112273.0
2024-03-05 14:55:00,21.39,21.41,21.36,21.37,131393.0,20.1743,20.1931,20.146,20.1554,131393.0
2024-03-05 15:00:00,21.37,21.37,21.33,21.36,187290.0,20.1554,20.1554,20.1177,20.146,187290.0
2024-03-05 15:05:00,21.36,21.47,21.36,21.46,231028.0,20.146,20.2497,20.146,20.2403,231028.0
2024-03-05 15:10:00,21.46,21.48,21.45,21.46,195677.0,20.2403,20.2591,20.2308,20.2403,195677.0
2024-03-05 15:15:00,21.45,21.48,21.43,21.46,166455.0,20.2308,20.2591,20.212,20.2403,166455.0
2024-03-05 15:20:00,21.46,21.49,21.46,21.48,161464.0,20.2403,20.2686,20.2403,20.2591,161464.0
2024-03-05 15:25:00,21.48,21.49,21.46,21.48,113400.0,20.2591,20.2686,20.2403,20.2591,113400.0
2024-03-05 15:30:00,21.48,21.48,21.45,21.47,186285.0,20.2591,20.2591,20.2308,20.2497,186285.0
2024-03-05 15:35:00,21.47,21.49,21.45,21.46,246055.0,20.2497,20.2686,20.2308,20.2403,246055.0
2024-03-05 15:40:00,21.47,21.47,21.43,21.47,223895.0,20.2497,20.2497,20.212,20.2497,223895.0
2024-03-05 15:45:00,21.47,21.48,21.45,21.46,290367.0,20.2497,20.2591,20.2308,20.2403,290367.0
2024-03-05 15:50:00,21.47,21.47,21.44,21.45,502152.0,20.2497,20.2497,20.2214,20.2308,502152.0
2024-03-05 15:55:00,21.45,21.45,21.44,21.45,752004.0,20.2308,20.2308,20.2214,20.2308,752004.0
2024-03-06 09:30:00,24.85,25.1,24.33,24.56,4287958.0,23.4376,23.6734,22.9472,23.1641,4287958.0
2024-03-06 09:35:00,24.56,24.79,24.47,24.54,1719050.0,23.1641,23.381,23.0792,23.1452,1719050.0
2024-03-06 09:40:00,24.54,24.81,24.52,24.8,1290692.0,23.1452,23.3999,23.1264,23.3904,1290692.0
2024-03-06 09:45:00,24.8,25.2,24.8,25.14,2311021.0,23.3904,23.7677,23.3904,23.7111,2311021.0
2024-03-06 09:50:00,25.12,25.15,24.84,24.98,1289448.0,23.6922,23.7205,23.4282,23.5602,1289448.0
2024-03-06 09:55:00,24.98,24.99,24.54,24.64,926091.0,23.5602,23.5696,23.1452,23.2395,926091.0
2024-03-06 10:00:00,24.63,24.87,24.54,24.8,832080.0,23.2301,23.4565,23.1452,23.3904,832080.0
2024-03-06 10:05:00,24.81,24.85,24.68,24.85,777605.0,23.3999,23.4376,23.2773,23.4376,777605.0
2024-03-06 10:10:00,24.84,25.14,24.81,25.1,1149032.0,23.4282,23.7111,23.3999,23.6734,1149032.0
2024-03-06 10:15:00,25.1,25.24,25.09,25.13,1041297.0,23.6734,23.8054,23.664,23.7017,1041297.0
2024-03-06 10:20:00,25.12,25.18,24.91,25.16,708747.0,23.6922,23.7488,23.4942,23.73,708747.0
2024-03-06 10:25:00,25.14,25.21,25.09,25.11,515749.0,23.7111,23.7771,23.664,23.6828,515749.0
2024-03-06 10:30:00,25.1,25.31,25.06,25.21,808047.0,23.6734,23.8715,23.6357,23.7771,808047.0
2024-03-06 10:35:00,25.21,25.37,25.1,25.35,899429.0,23.7771,23.928,23.6734,23.9092,899429.0
2024-03-06 10:40:00,25.34,25.59,25.32,25.57,1452230.0,23.8997,24.1355,23.8809,24.1167,1452230.0
2024-03-06 10:45:00,25.57,25.67,25.38,25.48,1153108.0,24.1167,24.211,23.9375,24.0318,1153108.0
2024-03-06 10:50:00,25.48,25.51,25.34,25.39,794257.0,24.0318,24.0601,23.8997,23.9469,794257.0
2024-03-06 10:55:00,25.39,25.5,25.35,25.37,590729.0,23.9469,24.0507,23.9092,23.928,590729.0
2024-03-06 11:00:00,25.38,25.45,25.27,25.3,455937.0,23.9375,24.0035,23.8337,23.862,455937.0
2024-03-06 11:05:00,25.3,25.31,25.17,25.22,479573.0,23.862,23.8715,23.7394,23.7866,479573.0
2024-03-06 11:10:00,25.22,25.23,25.02,25.03,720552.0,23.7866,23.796,23.5979,23.6074,720552.0
2024-03-06 11:15:00,25.04,25.1,25.01,25.08,512666.0,23.6168,23.6734,23.5885,23.6545,512666.0
2024-03-06 11:20:00,25.08,25.08,24.93,25.05,674733.0,23.6545,23.6545,23.513,23.6262,674733.0
2024-03-06 11:25:00,25.05,25.12,25.04,25.08,447516.0,23.6262,23.6922,23.6168,23.6545,447516.0
2024-03-06 11:30:00,25.08,25.1,24.94,24.97,731126.0,23.6545,23.6734,23.5225,23.5508,731126.0
2024-03-06 11:35:00,24.97,24.98,24.64,24.68,982548.0,23.5508,23.5602,23.2395,23.2773,982548.0
2024-03-06 11:40:00,24.68,24.76,24.65,24.69,597247.0,23.2773,23.3527,23.249,23.2867,597247.0
2024-03-06 11:45:00,24.69,24.74,24.63,24.73,507712.0,23.2867,23.3338,23.2301,23.3244,507712.0
2024-03-06 11:50:00,24.73,24.75,24.56,24.62,611158.0,23.3244,23.3433,23.1641,23.2207,611158.0
2024-03-06 11:55:00,24.62,24.86,24.62,24.84,369618.0,23.2207,23.447,23.2207,23.4282,369618.0
2024-03-06 12:00:00,24.83,24.93,24.82,24.92,297910.0,23.4187,23.513,23.4093,23.5036,297910.0
2024-03-06 12:05:00,24.92,24.92,24.78,24.89,324878.0,23.5036,23.5036,23.3716,23.4753,324878.0
2024-03-06 12:10:00,24.89,25.03,24.89,25.01,304650.0,23.4753,23.6074,23.4753,23.5885,304650.0
2024-03-06 12:15:00,25.01,25.01,24.96,24.98,201065.0,23.5885,23.5885,23.5413,23.5602,201065.0
2024-03-06 12:20:00,24.99,25.06,24.98,25.01,214231.0,23.5696,23.6357,23.5602,23.5885,214231.0
2024-03-06 12:25:00,25.01,25.11,25.0,25.07,254143.0,23.5885,23.6828,23.5791,23.6451,254143.0
2024-03-06 12:30:00,25.07,25.17,25.07,25.16,285617.0,23.6451,23.7394,23.6451,23.73,285617.0
2024-03-06 12:35:00,25.16,25.27,25.15,25.27,310279.0,23.73,23.8337,23.7205,23.8337,310279.0
2024-03-06 12:40:00,25.26,25.31,25.24,25.24,330970.0,23.8243,23.8715,23.8054,23.8054,330970.0
2024-03-06 12:45:00,25.24,25.28,25.16,25.17,311358.0,23.8054,23.8432,23.73,23.7394,311358.0
2024-03-06 12:50:00,25.17,25.2,25.09,25.14,385001.0,23.7394,23.7677,23.664,23.7111,385001.0
2024-03-06 12:55:00,25.14,25.21,25.14,25.21,170572.0,23.7111,23.7771,23.7111,23.7771,170572.0
2024-03-06 13:00:00,25.21,25.25,25.2,25.23,177299.0,23.7771,23.8149,23.7677,23.796,177299.0
2024-03-06 13:05:00,25.23,25.3,25.17,25.29,220046.0,23.796,23.862,23.7394,23.8526,220046.0
2024-03-06 13:10:00,25.29,25.38,25.28,25.3,355932.0,23.8526,23.9375,23.8432,23.862,355932.0
2024-03-06 13:15:00,25.3,25.33,25.22,25.24,223203.0,23.862,23.8903,23.7866,23.8054,223203.0
2024-03-06 13:20:00,25.24,25.26,25.11,25.18,259359.0,23.8054,23.8243,23.6828,23.7488,259359.0
2024-03-06 13:25:00,25.18,25.2,25.09,25.09,164585.0,23.7488,23.7677,23.664,23.664,164585.0
2024-03-06 13:30:00,25.09,25.09,24.95,24.97,278399.0,23.664,23.664,23.5319,23.5508,278399.0
2024-03-06 13:35:00,24.98,24.98,24.89,24.96,287064.0,23.5602,23.5602,23.4753,23.5413,287064.0
2024-03-06 13:40:00,24.96,25.05,24.93,24.99,357569.0,23.5413,23.6262,23.513,23.5696,357569.0
2024-03-06 13:45:00,24.98,25.02,24.9,24.91,198936.0,23.5602,23.5979,23.4848,23.4942,198936.0
2024-03-06 13:50:00,24.9,24.97,24.9,24.96,249408.0,23.4848,23.5508,23.4848,23.5413,249408.0
2024-03-06 13:55:00,24.96,25.02,24.96,24.96,146956.0,23.5413,23.5979,23.5413,23.5413,146956.0
2024-03-06 14:00:00,24.96,24.97,24.81,24.82,354934.0,23.5413,23.5508,23.3999,23.4093,354934.0
2024-03-06 14:05:00,24.82,24.97,24.8,24.96,311007.0,23.4093,23.5508,23.3904,23.5413,311007.0
2024-03-06 14:10:00,24.96,25.04,24.92,25.0,140347.0,23.5413,23.6168,23.5036,23.5791,140347.0
2024-03-06 14:15:00,25.01,25.04,24.98,25.03,142760.0,23.5885,23.6168,23.5602,23.6074,142760.0
2024-03-06 14:20:00,25.03,25.04,24.99,25.03,128338.0,23.6074,23.6168,23.5696,23.6074,128338.0
2024-03-06 14:25:00,25.04,25.05,24.99,25.0,131550.0,23.6168,23.6262,23.5696,23.5791,131550.0
2024-03-06 14:30:00,25.0,25.01,24.95,24.99,135054.0,23.5791,23.5885,23.5319,23.5696,135054.0
2024-03-06 14:35:00,24.98,25.0,24.97,24.99,79061.0,23.5602,23.5791,23.5508,23.5696,79061.0
2024-03-06 14:40:00,24.99,25.03,24.96,25.0,201065.0,23.5696,23.6074,23.5413,23.5791,201065.0
2024-03-06 14:45:00,25.0,25.0,24.93,24.96,178655.0,23.5791,23.5791,23.513,23.5413,178655.0
2024-03-06 14:50:00,24.96,25.0,24.96,24.98,110065.0,23.5413,23.5791,23.5413,23.5602,110065.0
2024-03-06 14:55:00,24.99,25.0,24.92,24.94,183018.0,23.5696,23.5791,23.5036,23.5225,183018.0
2024-03-06 15:00:00,24.95,24.99,24.93,24.98,137814.0,23.5319,23.5696,23.513,23.5602,137814.0
2024-03-06 15:05:00,24.98,24.99,24.94,24.99,175172.0,23.5602,23.5696,23.5225,23.5696,175172.0
2024-03-06 15:10:00,24.98,25.0,24.91,24.93,230715.0,23.5602,23.5791,23.4942,23.513,230715.0
2024-03-06 15:15:00,24.93,24.98,24.93,24.95,183626.0,23.513,23.5602,23.513,23.5319,183626.0
2024-03-06 15:20:00,24.95,24.98,24.94,24.95,296319.0,23.5319,23.5602,23.5225,23.5319,296319.0
2024-03-06 15:25:00,24.96,25.01,24.95,25.0,318404.0,23.5413,23.5885,23.5319,23.5791,318404.0
2024-03-06 15:30:00,24.99,25.01,24.96,24.98,288959.0,23.5696,23.5885,23.5413,23.5602,288959.0
2024-03-06 15:35:00,24.98,25.0,24.93,24.98,403576.0,23.5602,23.5791,23.513,23.5602,403576.0
2024-03-06 15:40:00,24.97,25.03,24.96,25.03,384178.0,23.5508,23.6074,23.5413,23.6074,384178.0
2024-03-06 15:45:00,25.03,25.08,24.99,24.99,544901.0,23.6074,23.6545,23.5696,23.5696,544901.0
2024-03-06 15:50:00,25.0,25.0,24.89,24.94,1121065.0,23.5791,23.5791,23.4753,23.5225,1121065.0
2024-03-06 15:55:00,24.93,24.97,24.9,24.91,1440347.0,23.513,23.5508,23.4848,23.4942,1440347.0
2024-03-07 09:30:00,24.52,24.54,24.13,24.18,1235997.0,23.1264,23.1452,22.7585,22.8057,1235997.0
2024-03-07 09:35:00,24.18,24.33,23.85,23.86,1068774.0,22.8057,22.9472,22.4944,22.5039,1068774.0
2024-03-07 09:40:00,23.87,24.01,23.77,24.0,959389.0,22.5133,22.6453,22.419,22.6359,959389.0
2024-03-07 09:45:00,24.0,24.0,23.81,23.88,663455.0,22.6359,22.6359,22.4567,22.5227,663455.0
2024-03-07 09:50:00,23.89,24.02,23.83,23.95,542013.0,22.5322,22.6548,22.4756,22.5887,542013.0
2024-03-07 09:55:00,23.95,23.95,23.83,23.87,320393.0,22.5887,22.5887,22.4756,22.5133,320393.0
2024-03-07 10:00:00,23.87,23.97,23.78,23.91,422962.0,22.5133,22.6076,22.4284,22.551,422962.0
2024-03-07 10:05:00,23.9,23.91,23.65,23.74,614605.0,22.5416,22.551,22.3058,22.3907,614605.0
2024-03-07 10:10:00,23.74,23.8,23.72,23.77,307360.0,22.3907,22.4473,22.3718,22.419,307360.0
2024-03-07 10:15:00,23.78,23.89,23.77,23.85,315441.0,22.4284,22.5322,22.419,22.4944,315441.0
2024-03-07 10:20:00,23.86,23.9,23.82,23.86,194799.0,22.5039,22.5416,22.4661,22.5039,194799.0
2024-03-07 10:25:00,23.85,23.92,23.84,23.89,162845.0,22.4944,22.5605,22.485,22.5322,162845.0
2024-03-07 10:30:00,23.89,23.9,23.84,23.85,148286.0,22.5322,22.5416,22.485,22.4944,148286.0
2024-03-07 10:35:00,23.85,23.98,23.82,23.96,178650.0,22.4944,22.617,22.4661,22.5982,178650.0
2024-03-07 10:40:00,23.96,23.99,23.88,23.9,149010.0,22.5982,22.6265,22.5227,22.5416,149010.0
2024-03-07 10:45:00,23.91,23.92,23.85,23.87,106639.0,22.551,22.5605,22.4944,22.5133,106639.0
2024-03-07 10:50:00,23.87,23.93,23.86,23.89,176750.0,22.5133,22.5699,22.5039,22.5322,176750.0
2024-03-07 10:55:00,23.91,24.05,23.88,24.04,186433.0,22.551,22.6831,22.5227,22.6736,186433.0
2024-03-07 11:00:00,24.04,24.06,23.94,23.96,190563.0,22.6736,22.6925,22.5793,22.5982,190563.0
2024-03-07 11:05:00,23.96,23.97,23.85,23.89,193626.0,22.5982,22.6076,22.4944,22.5322,193626.0
2024-03-07 11:10:00,23.89,23.92,23.84,23.91,164743.0,22.5322,22.5605,22.485,22.551,164743.0
2024-03-07 11:15:00,23.92,24.02,23.91,23.96,161165.0,22.5605,22.6548,22.551,22.5982,161165.0
2024-03-07 11:20:00,23.97,23.99,23.91,23.93,144656.0,22.6076,22.6265,22.551,22.5699,144656.0
2024-03-07 11:25:00,23.94,24.03,23.93,23.98,137751.0,22.5793,22.6642,22.5699,22.617,137751.0
2024-03-07 11:30:00,23.98,24.03,23.96,24.02,145547.0,22.617,22.6642,22.5982,22.6548,145547.0
2024-03-07 11:35:00,24.01,24.05,23.98,24.0,109874.0,22.6453,22.6831,22.617,22.6359,109874.0
2024-03-07 11:40:00,24.0,24.02,23.96,23.96,160237.0,22.6359,22.6548,22.5982,22.5982,160237.0
2024-03-07 11:45:00,23.96,23.99,23.93,23.94,128830.0,22.5982,22.6265,22.5699,22.5793,128830.0
2024-03-07 11:50:00,23.94,23.95,23.92,23.92,119402.0,22.5793,22.5887,22.5605,22.5605,119402.0
2024-03-07 11:55:00,23.93,23.97,23.92,23.97,167533.0,22.5699,22.6076,22.5605,22.6076,167533.0
2024-03-07 12:00:00,23.97,24.0,23.92,23.98,115436.0,22.6076,22.6359,22.5605,22.617,115436.0
2024-03-07 12:05:00,23.97,23.99,23.95,23.96,83634.0,22.6076,22.6265,22.5887,22.5982,83634.0
2024-03-07 12:10:00,23.96,23.98,23.95,23.96,59209.0,22.5982,22.617,22.5887,22.5982,59209.0
2024-03-07 12:15:00,23.96,23.98,23.93,23.98,102917.0,22.5982,22.617,22.5699,22.617,102917.0
2024-03-07 12:20:00,23.97,23.98,23.9,23.95,77265.0,22.6076,22.617,22.5416,22.5887,77265.0
2024-03-07 12:25:00,23.95,23.99,23.94,23.96,70331.0,22.5887,22.6265,22.5793,22.5982,70331.0
2024-03-07 12:30:00,23.96,23.99,23.94,23.97,64776.0,22.5982,22.6265,22.5793,22.6076,64776.0
2024-03-07 12:35:00,23.96,23.99,23.93,23.98,57206.0,22.5982,22.6265,22.5699,22.617,57206.0
2024-03-07 12:40:00,23.99,23.99,23.95,23.98,72266.0,22.6265,22.6265,22.5887,22.617,72266.0
2024-03-07 12:45:00,23.98,23.98,23.94,23.96,77630.0,22.617,22.617,22.5793,22.5982,77630.0
2024-03-07 12:50:00,23.96,23.97,23.95,23.96,40334.0,22.5982,22.6076,22.5887,22.5982,40334.0
2024-03-07 12:55:00,23.96,24.06,23.96,24.05,58201.0,22.5982,22.6925,22.5982,22.6831,58201.0
2024-03-07 13:00:00,24.05,24.08,24.01,24.01,88575.0,22.6831,22.7114,22.6453,22.6453,88575.0
2024-03-07 13:05:00,24.01,24.04,24.01,24.03,63352.0,22.6453,22.6736,22.6453,22.6642,63352.0
2024-03-07 13:10:00,24.03,24.03,23.99,23.99,76467.0,22.6642,22.6642,22.6265,22.6265,76467.0
2024-03-07 13:15:00,23.99,24.02,23.99,24.02,47109.0,22.6265,22.6548,22.6265,22.6548,47109.0
2024-03-07 13:20:00,24.02,24.03,24.01,24.03,55556.0,22.6548,22.6642,22.6453,22.6642,55556.0
2024-03-07 13:25:00,24.03,24.04,24.01,24.04,62544.0,22.6642,22.6736,22.6453,22.6736,62544.0
2024-03-07 13:30:00,24.04,24.05,23.98,24.0,87168.0,22.6736,22.6831,22.617,22.6359,87168.0
2024-03-07 13:35:00,24.0,24.05,23.99,24.05,68439.0,22.6359,22.6831,22.6265,22.6831,68439.0
2024-03-07 13:40:00,24.04,24.07,24.02,24.03,79391.0,22.6736,22.7019,22.6548,22.6642,79391.0
2024-03-07 13:45:00,24.02,24.03,24.0,24.01,44888.0,22.6548,22.6642,22.6359,22.6453,44888.0
2024-03-07 13:50:00,24.01,24.02,23.98,23.98,58008.0,22.6453,22.6548,22.617,22.617,58008.0
2024-03-07 13:55:00,23.99,24.01,23.96,23.96,117802.0,22.6265,22.6453,22.5982,22.5982,117802.0
2024-03-07 14:00:00,23.96,23.97,23.92,23.95,100985.0,22.5982,22.6076,22.5605,22.5887,100985.0
2024-03-07 14:05:00,23.95,23.95,23.91,23.93,68198.0,22.5887,22.5887,22.551,22.5699,68198.0
2024-03-07 14:10:00,23.93,23.94,23.92,23.94,62836.0,22.5699,22.5793,22.5605,22.5793,62836.0
2024-03-07 14:15:00,23.93,23.94,23.92,23.94,56369.0,22.5699,22.5793,22.5605,22.5793,56369.0
2024-03-07 14:20:00,23.93,23.98,23.91,23.98,96244.0,22.5699,22.617,22.551,22.617,96244.0
2024-03-07 14:25:00,23.98,24.02,23.97,23.99,78862.0,22.617,22.6548,22.6076,22.6265,78862.0
2024-03-07 14:30:00,23.99,24.03,23.98,24.01,76311.0,22.6265,22.6642,22.617,22.6453,76311.0
2024-03-07 14:35:00,24.0,24.01,23.97,23.98,75102.0,22.6359,22.6453,22.6076,22.617,75102.0
2024-03-07 14:40:00,23.98,24.0,23.98,23.99,39745.0,22.617,22.6359,22.617,22.6265,39745.0
2024-03-07 14:45:00,24.0,24.02,23.98,24.0,97155.0,22.6359,22.6548,22.617,22.6359,97155.0
2024-03-07 14:50:00,24.0,24.02,23.99,24.01,50193.0,22.6359,22.6548,22.6265,22.6453,50193.0
2024-03-07 14:55:00,24.01,24.06,24.01,24.05,89687.0,22.6453,22.6925,22.6453,22.6831,89687.0
2024-03-07 15:00:00,24.05,24.05,24.01,24.02,105435.0,22.6831,22.6831,22.6453,22.6548,105435.0
2024-03-07 15:05:00,24.02,24.05,24.01,24.02,94214.0,22.6548,22.6831,22.6453,22.6548,94214.0
2024-03-07 15:10:00,24.02,24.06,24.01,24.05,88175.0,22.6548,22.6925,22.6453,22.6831,88175.0
2024-03-07 15:15:00,24.05,24.07,24.03,24.05,110345.0,22.6831,22.7019,22.6642,22.6831,110345.0
2024-03-07 15:20:00,24.05,24.05,24.0,24.01,106410.0,22.6831,22.6831,22.6359,22.6453,106410.0
2024-03-07 15:25:00,24.01,24.01,23.97,23.99,93855.0,22.6453,22.6453,22.6076,22.6265,93855.0
2024-03-07 15:30:00,23.98,24.0,23.97,24.0,100945.0,22.617,22.6359,22.6076,22.6359,100945.0
2024-03-07 15:35:00,24.0,24.02,23.99,24.01,106617.0,22.6359,22.6548,22.6265,22.6453,106617.0
2024-03-07 15:40:00,24.02,24.05,24.02,24.04,125184.0,22.6548,22.6831,22.6548,22.6736,125184.0
2024-03-07 15:45:00,24.04,24.07,24.02,24.05,351096.0,22.6736,22.7019,22.6548,22.6831,351096.0
2024-03-07 15:50:00,24.05,24.06,24.01,24.03,375243.0,22.6831,22.6925,22.6453,22.6642,375243.0
2024-03-07 15:55:00,24.02,24.03,23.96,24.0,830116.0,22.6548,22.6642,22.5982,22.6359,830116.0
2024-03-08 09:30:00,23.87,24.1,23.8,23.96,924423.0,22.5133,22.7302,22.4473,22.5982,924423.0
2024-03-08 09:35:00,23.95,24.01,23.84,23.86,359994.0,22.5887,22.6453,22.485,22.5039,359994.0
2024-03-08 09:40:00,23.87,23.95,23.78,23.8,400313.0,22.5133,22.5887,22.4284,22.4473,400313.0
2024-03-08 09:45:00,23.8,23.95,23.79,23.9,354326.0,22.4473,22.5887,22.4378,22.5416,354326.0
2024-03-08 09:50:00,23.9,23.95,23.9,23.91,240162.0,22.5416,22.5887,22.5416,22.551,240162.0
2024-03-08 09:55:00,23.92,23.96,23.87,23.95,174129.0,22.5605,22.5982,22.5133,22.5887,174129.0
2024-03-08 10:00:00,23.95,23.96,23.85,23.93,195686.0,22.5887,22.5982,22.4944,22.5699,195686.0
2024-03-08 10:05:00,23.93,23.93,23.86,23.89,179136.0,22.5699,22.5699,22.5039,22.5322,179136.0
2024-03-08 10:10:00,23.89,23.9,23.85,23.86,220539.0,22.5322,22.5416,22.4944,22.5039,220539.0
2024-03-08 10:15:00,23.86,23.88,23.83,23.86,204311.0,22.5039,22.5227,22.4756,22.5039,204311.0
2024-03-08 10:20:00,23.86,23.87,23.82,23.85,156615.0,22.5039,22.5133,22.4661,22.4944,156615.0
2024-03-08 10:25:00,23.85,23.9,23.83,23.9,236659.0,22.4944,22.5416,22.4756,22.5416,236659.0
2024-03-08 10:30:00,23.89,23.95,23.85,23.92,180631.0,22.5322,22.5887,22.4944,22.5605,180631.0
2024-03-08 10:35:00,23.92,24.02,23.92,24.01,248908.0,22.5605,22.6548,22.5605,22.6453,248908.0
2024-03-08 10:40:00,24.02,24.05,23.96,24.0,220445.0,22.6548,22.6831,22.5982,22.6359,220445.0
2024-03-08 10:45:00,24.0,24.04,23.97,24.03,185268.0,22.6359,22.6736,22.6076,22.6642,185268.0
2024-03-08 10:50:00,24.04,24.04,23.97,24.03,149894.0,22.6736,22.6736,22.6076,22.6642,149894.0
2024-03-08 10:55:00,24.03,24.04,23.99,24.02,167888.0,22.6642,22.6736,22.6265,22.6548,167888.0
2024-03-08 11:00:00,24.02,24.03,23.97,23.99,216963.0,22.6548,22.6642,22.6076,22.6265,216963.0
2024-03-08 11:05:00,24.0,24.13,24.0,24.11,373445.0,22.6359,22.7585,22.6359,22.7397,373445.0
2024-03-08 11:10:00,24.1,24.12,24.07,24.1,159507.0,22.7302,22.7491,22.7019,22.7302,159507.0
2024-03-08 11:15:00,24.1,24.12,24.01,24.05,232607.0,22.7302,22.7491,22.6453,22.6831,232607.0
2024-03-08 11:20:00,24.05,24.12,24.05,24.12,174929.0,22.6831,22.7491,22.6831,22.7491,174929.0
2024-03-08 11:25:00,24.12,24.22,24.1,24.11,381666.0,22.7491,22.8434,22.7302,22.7397,381666.0
2024-03-08 11:30:00,24.11,24.11,24.01,24.04,248324.0,22.7397,22.7397,22.6453,22.6736,248324.0
2024-03-08 11:35:00,24.04,24.19,24.04,24.12,249208.0,22.6736,22.8151,22.6736,22.7491,249208.0
2024-03-08 11:40:00,24.12,24.19,24.1,24.19,205435.0,22.7491,22.8151,22.7302,22.8151,205435.0
2024-03-08 11:45:00,24.19,24.37,24.15,24.27,616337.0,22.8151,22.9849,22.7774,22.8906,616337.0
2024-03-08 11:50:00,24.28,24.33,24.21,24.29,322967.0,22.9,22.9472,22.834,22.9094,322967.0
2024-03-08 11:55:00,24.29,24.29,24.22,24.27,129753.0,22.9094,22.9094,22.8434,22.8906,129753.0
2024-03-08 12:00:00,24.27,24.3,24.24,24.28,143510.0,22.8906,22.9189,22.8623,22.9,143510.0
2024-03-08 12:05:00,24.27,24.33,24.26,24.29,174216.0,22.8906,22.9472,22.8811,22.9094,174216.0
2024-03-08 12:10:00,24.29,24.3,24.21,24.29,221648.0,22.9094,22.9189,22.834,22.9094,221648.0
2024-03-08 12:15:00,24.28,24.35,24.27,24.28,241386.0,22.9,22.966,22.8906,22.9,241386.0
2024-03-08 12:20:00,24.28,24.31,24.23,24.3,157744.0,22.9,22.9283,22.8528,22.9189,157744.0
2024-03-08 12:25:00,24.29,24.35,24.28,24.35,133791.0,22.9094,22.966,22.9,22.966,133791.0
2024-03-08 12:30:00,24.34,24.37,24.29,24.33,168837.0,22.9566,22.9849,22.9094,22.9472,168837.0
2024-03-08 12:35:00,24.33,24.37,24.31,24.37,173182.0,22.9472,22.9849,22.9283,22.9849,173182.0
2024-03-08 12:40:00,24.37,24.43,24.36,24.41,245265.0,22.9849,23.0415,22.9754,23.0226,245265.0
2024-03-08 12:45:00,24.41,24.46,24.39,24.46,129994.0,23.0226,23.0698,23.0037,23.0698,129994.0
2024-03-08 12:50:00,24.46,24.48,24.41,24.47,225297.0,23.0698,23.0886,23.0226,23.0792,225297.0
2024-03-08 12:55:00,24.48,24.5,24.45,24.45,159178.0,23.0886,23.1075,23.0603,23.0603,159178.0
2024-03-08 13:00:00,24.44,24.5,24.44,24.48,137564.0,23.0509,23.1075,23.0509,23.0886,137564.0
2024-03-08 13:05:00,24.49,24.5,24.44,24.49,340177.0,23.0981,23.1075,23.0509,23.0981,340177.0
2024-03-08 13:10:00,24.5,24.53,24.47,24.51,191845.0,23.1075,23.1358,23.0792,23.1169,191845.0
2024-03-08 13:15:00,24.51,24.51,24.47,24.5,184684.0,23.1169,23.1169,23.0792,23.1075,184684.0
2024-03-08 13:20:00,24.5,24.55,24.49,24.54,181665.0,23.1075,23.1546,23.0981,23.1452,181665.0
2024-03-08 13:25:00,24.54,24.57,24.51,24.57,164858.0,23.1452,23.1735,23.1169,23.1735,164858.0
2024-03-08 13:30:00,24.57,24.67,24.57,24.66,214463.0,23.1735,23.2678,23.1735,23.2584,214463.0
2024-03-08 13:35:00,24.66,24.67,24.56,24.58,236000.0,23.2584,23.2678,23.1641,23.1829,236000.0
2024-03-08 13:40:00,24.59,24.67,24.58,24.65,152274.0,23.1924,23.2678,23.1829,23.249,152274.0
2024-03-08 13:45:00,24.66,24.72,24.65,24.7,221344.0,23.2584,23.315,23.249,23.2961,221344.0
2024-03-08 13:50:00,24.69,24.7,24.65,24.69,210367.0,23.2867,23.2961,23.249,23.2867,210367.0
2024-03-08 13:55:00,24.69,24.7,24.64,24.68,163541.0,23.2867,23.2961,23.2395,23.2773,163541.0
2024-03-08 14:00:00,24.67,24.78,24.67,24.76,232046.0,23.2678,23.3716,23.2678,23.3527,232046.0
2024-03-08 14:05:00,24.75,24.81,24.72,24.8,285329.0,23.3433,23.3999,23.315,23.3904,285329.0
2024-03-08 14:10:00,24.79,24.84,24.79,24.82,192234.0,23.381,23.4282,23.381,23.4093,192234.0
2024-03-08 14:15:00,24.82,24.88,24.79,24.83,309247.0,23.4093,23.4659,23.381,23.4187,309247.0
2024-03-08 14:20:00,24.83,24.88,24.83,24.84,183126.0,23.4187,23.4659,23.4187,23.4282,183126.0
2024-03-08 14:25:00,24.84,24.88,24.82,24.87,191922.0,23.4282,23.4659,23.4093,23.4565,191922.0
2024-03-08 14:30:00,24.87,24.94,24.85,24.94,314462.0,23.4565,23.5225,23.4376,23.5225,314462.0
2024-03-08 14:35:00,24.94,24.95,24.86,24.92,249119.0,23.5225,23.5319,23.447,23.5036,249119.0
2024-03-08 14:40:00,24.91,24.94,24.89,24.93,139150.0,23.4942,23.5225,23.4753,23.513,139150.0
2024-03-08 14:45:00,24.94,24.94,24.9,24.91,175553.0,23.5225,23.5225,23.4848,23.4942,175553.0
2024-03-08 14:50:00,24.91,24.94,24.89,24.91,217967.0,23.4942,23.5225,23.4753,23.4942,217967.0
2024-03-08 14:55:00,24.91,24.91,24.84,24.85,320408.0,23.4942,23.4942,23.4282,23.4376,320408.0
2024-03-08 15:00:00,24.85,24.86,24.82,24.85,161574.0,23.4376,23.447,23.4093,23.4376,161574.0
2024-03-08 15:05:00,24.85,24.85,24.75,24.77,347323.0,23.4376,23.4376,23.3433,23.3621,347323.0
2024-03-08 15:10:00,24.76,24.81,24.76,24.81,200307.0,23.3527,23.3999,23.3527,23.3999,200307.0
2024-03-08 15:15:00,24.8,24.82,24.77,24.82,194784.0,23.3904,23.4093,23.3621,23.4093,194784.0
2024-03-08 15:20:00,24.82,24.86,24.81,24.86,244891.0,23.4093,23.447,23.3999,23.447,244891.0
2024-03-08 15:25:00,24.85,24.89,24.82,24.84,344096.0,23.4376,23.4753,23.4093,23.4282,344096.0
2024-03-08 15:30:00,24.83,24.85,24.8,24.82,389898.0,23.4187,23.4376,23.3904,23.4093,389898.0
2024-03-08 15:35:00,24.82,24.83,24.78,24.79,248319.0,23.4093,23.4187,23.3716,23.381,248319.0
2024-03-08 15:40:00,24.78,24.84,24.78,24.82,366893.0,23.3716,23.4282,23.3716,23.4093,366893.0
2024-03-08 15:45:00,24.82,24.84,24.79,24.82,440984.0,23.4093,23.4282,23.381,23.4093,440984.0
2024-03-08 15:50:00,24.82,24.82,24.75,24.78,744232.0,23.4093,23.4093,23.3433,23.3716,744232.0
2024-03-08 15:55:00,24.77,24.78,24.74,24.78,1035954.0,23.3621,23.3716,23.3338,23.3716,1035954.0
2024-03-11 09:30:00,25.6,26.06,25.58,26.0,1093025.0,24.145,24.5788,24.1261,24.5222,1093025.0
2024-03-11 09:35:00,26.0,26.3,26.0,26.28,876620.0,24.5222,24.8052,24.5222,24.7863,876620.0
2024-03-11 09:40:00,26.3,26.3,26.06,26.06,591592.0,24.8052,24.8052,24.5788,24.5788,591592.0
2024-03-11 09:45:00,26.06,26.11,25.83,25.85,506053.0,24.5788,24.626,24.3619,24.3808,506053.0
2024-03-11 09:50:00,25.85,25.94,25.74,25.93,407882.0,24.3808,24.4656,24.277,24.4562,407882.0
2024-03-11 09:55:00,25.93,25.97,25.85,25.89,309260.0,24.4562,24.4939,24.3808,24.4185,309260.0
2024-03-11 10:00:00,25.89,25.99,25.82,25.99,330420.0,24.4185,24.5128,24.3525,24.5128,330420.0
2024-03-11 10:05:00,25.99,26.0,25.89,25.99,289210.0,24.5128,24.5222,24.4185,24.5128,289210.0
2024-03-11 10:10:00,25.99,26.11,25.96,26.1,682331.0,24.5128,24.626,24.4845,24.6165,682331.0
2024-03-11 10:15:00,26.11,26.18,26.07,26.15,673155.0,24.626,24.692,24.5883,24.6637,673155.0
2024-03-11 10:20:00,26.14,26.18,26.09,26.11,250331.0,24.6543,24.692,24.6071,24.626,250331.0
2024-03-11 10:25:00,26.1,26.24,26.09,26.23,307939.0,24.6165,24.7486,24.6071,24.7392,307939.0
2024-03-11 10:30:00,26.23,26.28,26.18,26.27,419579.0,24.7392,24.7863,24.692,24.7769,419579.0
2024-03-11 10:35:00,26.27,26.34,26.25,26.3,412836.0,24.7769,24.8429,24.758,24.8052,412836.0
2024-03-11 10:40:00,26.29,26.35,26.23,26.3,305509.0,24.7958,24.8523,24.7392,24.8052,305509.0
2024-03-11 10:45:00,26.3,26.31,26.23,26.28,247938.0,24.8052,24.8146,24.7392,24.7863,247938.0
2024-03-11 10:50:00,26.28,26.29,26.16,26.18,308771.0,24.7863,24.7958,24.6731,24.692,308771.0
2024-03-11 10:55:00,26.17,26.26,26.15,26.23,207330.0,24.6826,24.7675,24.6637,24.7392,207330.0
2024-03-11 11:00:00,26.22,26.23,26.12,26.21,266301.0,24.7297,24.7392,24.6354,24.7203,266301.0
2024-03-11 11:05:00,26.21,26.23,26.13,26.16,164030.0,24.7203,24.7392,24.6448,24.6731,164030.0
2024-03-11 11:10:00,26.15,26.17,26.11,26.14,153334.0,24.6637,24.6826,24.626,24.6543,153334.0
2024-03-11 11:15:00,26.14,26.29,26.14,26.23,229590.0,24.6543,24.7958,24.6543,24.7392,229590.0
2024-03-11 11:20:00,26.23,26.26,26.2,26.23,141244.0,24.7392,24.7675,24.7109,24.7392,141244.0
2024-03-11 11:25:00,26.23,26.25,26.18,26.23,159772.0,24.7392,24.758,24.692,24.7392,159772.0
2024-03-11 11:30:00,26.23,26.26,26.21,26.22,212676.0,24.7392,24.7675,24.7203,24.7297,212676.0
2024-03-11 11:35:00,26.23,26.24,26.19,26.23,120431.0,24.7392,24.7486,24.7014,24.7392,120431.0
2024-03-11 11:40:00,26.22,26.26,26.21,26.24,162062.0,24.7297,24.7675,24.7203,24.7486,162062.0
2024-03-11 11:45:00,26.24,26.25,26.2,26.22,97230.0,24.7486,24.758,24.7109,24.7297,97230.0
2024-03-11 11:50:00,26.22,26.32,26.22,26.29,206149.0,24.7297,24.824,24.7297,24.7958,206149.0
2024-03-11 11:55:00,26.29,26.29,26.25,26.27,141962.0,24.7958,24.7958,24.758,24.7769,141962.0
2024-03-11 12:00:00,26.27,26.29,26.23,26.29,157197.0,24.7769,24.7958,24.7392,24.7958,157197.0
2024-03-11 12:05:00,26.28,26.29,26.24,26.26,144864.0,24.7863,24.7958,24.7486,24.7675,144864.0
2024-03-11 12:10:00,26.26,26.27,26.2,26.21,150495.0,24.7675,24.7769,24.7109,24.7203,150495.0
2024-03-11 12:15:00,26.22,26.25,26.2,26.22,73504.0,24.7297,24.758,24.7109,24.7297,73504.0
2024-03-11 12:20:00,26.22,26.23,26.18,26.21,119266.0,24.7297,24.7392,24.692,24.7203,119266.0
2024-03-11 12:25:00,26.21,26.23,26.2,26.21,96339.0,24.7203,24.7392,24.7109,24.7203,96339.0
2024-03-11 12:30:00,26.21,26.25,26.2,26.22,104259.0,24.7203,24.758,24.7109,24.7297,104259.0
2024-03-11 12:35:00,26.22,26.23,26.2,26.21,70766.0,24.7297,24.7392,24.7109,24.7203,70766.0
2024-03-11 12:40:00,26.2,26.22,26.14,26.18,183050.0,24.7109,24.7297,24.6543,24.692,183050.0
2024-03-11 12:45:00,26.18,26.18,26.13,26.15,138220.0,24.692,24.692,24.6448,24.6637,138220.0
2024-03-11 12:50:00,26.14,26.18,26.14,26.18,77545.0,24.6543,24.692,24.6543,24.692,77545.0
2024-03-11 12:55:00,26.18,26.19,26.16,26.18,124873.0,24.692,24.7014,24.6731,24.692,124873.0
2024-03-11 13:00:00,26.18,26.19,26.16,26.18,95036.0,24.692,24.7014,24.6731,24.692,95036.0
2024-03-11 13:05:00,26.18,26.2,26.15,26.19,135341.0,24.692,24.7109,24.6637,24.7014,135341.0
2024-03-11 13:10:00,26.2,26.22,26.18,26.19,88219.0,24.7109,24.7297,24.692,24.7014,88219.0
2024-03-11 13:15:00,26.2,26.2,26.16,26.18,90580.0,24.7109,24.7109,24.6731,24.692,90580.0
2024-03-11 13:20:00,26.19,26.26,26.18,26.25,142347.0,24.7014,24.7675,24.692,24.758,142347.0
2024-03-11 13:25:00,26.25,26.27,26.24,26.25,105640.0,24.758,24.7769,24.7486,24.758,105640.0
2024-03-11 13:30:00,26.25,26.25,26.22,26.22,96567.0,24.758,24.758,24.7297,24.7297,96567.0
2024-03-11 13:35:00,26.23,26.24,26.2,26.23,113471.0,24.7392,24.7486,24.7109,24.7392,113471.0
2024-03-11 13:40:00,26.23,26.24,26.2,26.23,148158.0,24.7392,24.7486,24.7109,24.7392,148158.0
2024-03-11 13:45:00,26.24,26.25,26.23,26.24,76171.0,24.7486,24.758,24.7392,24.7486,76171.0
2024-03-11 13:50:00,26.24,26.25,26.23,26.24,45389.0,24.7486,24.758,24.7392,24.7486,45389.0
2024-03-11 13:55:00,26.24,26.25,26.2,26.2,117749.0,24.7486,24.758,24.7109,24.7109,117749.0
2024-03-11 14:00:00,26.21,26.21,26.18,26.2,91088.0,24.7203,24.7203,24.692,24.7109,91088.0
2024-03-11 14:05:00,26.19,26.21,26.19,26.21,75551.0,24.7014,24.7203,24.7014,24.7203,75551.0
2024-03-11 14:10:00,26.21,26.22,26.18,26.21,108502.0,24.7203,24.7297,24.692,24.7203,108502.0
2024-03-11 14:15:00,26.21,26.25,26.21,26.25,92621.0,24.7203,24.758,24.7203,24.758,92621.0
2024-03-11 14:20:00,26.25,26.26,26.24,26.24,124414.0,24.758,24.7675,24.7486,24.7486,124414.0
2024-03-11 14:25:00,26.25,26.25,26.21,26.22,155313.0,24.758,24.758,24.7203,24.7297,155313.0
2024-03-11 14:30:00,26.23,26.23,26.19,26.22,110436.0,24.7392,24.7392,24.7014,24.7297,110436.0
2024-03-11 14:35:00,26.21,26.24,26.2,26.24,94657.0,24.7203,24.7486,24.7109,24.7486,94657.0
2024-03-11 14:40:00,26.24,26.26,26.23,26.25,115611.0,24.7486,24.7675,24.7392,24.758,115611.0
2024-03-11 14:45:00,26.25,26.26,26.22,26.22,133180.0,24.758,24.7675,24.7297,24.7297,133180.0
2024-03-11 14:50:00,26.23,26.25,26.22,26.25,91930.0,24.7392,24.758,24.7297,24.758,91930.0
2024-03-11 14:55:00,26.25,26.25,26.21,26.21,131547.0,24.758,24.758,24.7203,24.7203,131547.0
2024-03-11 15:00:00,26.21,26.22,26.19,26.21,231405.0,24.7203,24.7297,24.7014,24.7203,231405.0
2024-03-11 15:05:00,26.2,26.22,26.16,26.16,115079.0,24.7109,24.7297,24.6731,24.6731,115079.0
2024-03-11 15:10:00,26.16,26.18,26.16,26.16,113827.0,24.6731,24.692,24.6731,24.6731,113827.0
2024-03-11 15:15:00,26.17,26.19,26.12,26.13,218985.0,24.6826,24.7014,24.6354,24.6448,218985.0
2024-03-11 15:20:00,26.12,26.13,26.1,26.13,193684.0,24.6354,24.6448,24.6165,24.6448,193684.0
2024-03-11 15:25:00,26.12,26.15,26.09,26.11,301287.0,24.6354,24.6637,24.6071,24.626,301287.0
2024-03-11 15:30:00,26.12,26.13,26.08,26.09,260114.0,24.6354,24.6448,24.5977,24.6071,260114.0
2024-03-11 15:35:00,26.08,26.1,26.06,26.07,283722.0,24.5977,24.6165,24.5788,24.5883,283722.0
2024-03-11 15:40:00,26.07,26.09,26.07,26.09,273356.0,24.5883,24.6071,24.5883,24.6071,273356.0
2024-03-11 15:45:00,26.09,26.15,26.08,26.14,537775.0,24.6071,24.6637,24.5977,24.6543,537775.0
2024-03-11 15:50:00,26.14,26.15,26.04,26.08,590143.0,24.6543,24.6637,24.56,24.5977,590143.0
2024-03-11 15:55:00,26.08,26.09,26.05,26.06,1038713.0,24.5977,24.6071,24.5694,24.5788,1038713.0
2024-03-12 09:30:00,26.86,27.3,26.81,27.28,2263602.0,25.3334,25.7483,25.2862,25.7295,2263602.0
2024-03-12 09:35:00,27.28,27.3,27.03,27.2,645032.0,25.7295,25.7483,25.4937,25.654,645032.0
2024-03-12 09:40:00,27.2,27.29,27.12,27.17,711374.0,25.654,25.7389,25.5786,25.6257,711374.0
2024-03-12 09:45:00,27.18,27.21,27.08,27.18,348063.0,25.6352,25.6635,25.5408,25.6352,348063.0
2024-03-12 09:50:00,27.17,27.18,27.0,27.09,344425.0,25.6257,25.6352,25.4654,25.5503,344425.0
2024-03-12 09:55:00,27.1,27.17,27.07,27.11,340556.0,25.5597,25.6257,25.5314,25.5691,340556.0
2024-03-12 10:00:00,27.11,27.16,27.06,27.09,283562.0,25.5691,25.6163,25.522,25.5503,283562.0
2024-03-12 10:05:00,27.09,27.2,27.09,27.19,326069.0,25.5503,25.654,25.5503,25.6446,326069.0
2024-03-12 10:10:00,27.19,27.3,27.17,27.27,356802.0,25.6446,25.7483,25.6257,25.72,356802.0
2024-03-12 10:15:00,27.27,27.3,27.21,27.24,290432.0,25.72,25.7483,25.6635,25.6918,290432.0
2024-03-12 10:20:00,27.23,27.27,27.1,27.24,354732.0,25.6823,25.72,25.5597,25.6918,354732.0
2024-03-12 10:25:00,27.24,27.3,27.18,27.27,442545.0,25.6918,25.7483,25.6352,25.72,442545.0
2024-03-12 10:30:00,27.27,27.41,27.27,27.41,638428.0,25.72,25.8521,25.72,25.8521,638428.0
2024-03-12 10:35:00,27.41,27.41,27.28,27.35,486527.0,25.8521,25.8521,25.7295,25.7955,486527.0
2024-03-12 10:40:00,27.34,27.41,27.33,27.37,333303.0,25.7861,25.8521,25.7766,25.8144,333303.0
2024-03-12 10:45:00,27.37,27.45,27.34,27.41,656783.0,25.8144,25.8898,25.7861,25.8521,656783.0
2024-03-12 10:50:00,27.41,27.41,27.33,27.34,247664.0,25.8521,25.8521,25.7766,25.7861,247664.0
2024-03-12 10:55:00,27.34,27.4,27.33,27.37,323661.0,25.7861,25.8427,25.7766,25.8144,323661.0
2024-03-12 11:00:00,27.37,27.38,27.3,27.33,213193.0,25.8144,25.8238,25.7483,25.7766,213193.0
2024-03-12 11:05:00,27.33,27.4,27.32,27.4,282929.0,25.7766,25.8427,25.7672,25.8427,282929.0
2024-03-12 11:10:00,27.39,27.49,27.36,27.48,201673.0,25.8332,25.9275,25.8049,25.9181,201673.0
2024-03-12 11:15:00,27.48,27.53,27.45,27.49,554251.0,25.9181,25.9653,25.8898,25.9275,554251.0
2024-03-12 11:20:00,27.49,27.51,27.4,27.51,239275.0,25.9275,25.9464,25.8427,25.9464,239275.0
2024-03-12 11:25:00,27.5,27.55,27.49,27.51,278798.0,25.937,25.9841,25.9275,25.9464,278798.0
2024-03-12 11:30:00,27.52,27.61,27.5,27.61,296643.0,25.9558,26.0407,25.937,26.0407,296643.0
2024-03-12 11:35:00,27.61,27.61,27.45,27.48,465691.0,26.0407,26.0407,25.8898,25.9181,465691.0
2024-03-12 11:40:00,27.48,27.54,27.44,27.5,236941.0,25.9181,25.9747,25.8804,25.937,236941.0
2024-03-12 11:45:00,27.5,27.51,27.46,27.48,236884.0,25.937,25.9464,25.8993,25.9181,236884.0
2024-03-12 11:50:00,27.48,27.52,27.47,27.51,155044.0,25.9181,25.9558,25.9087,25.9464,155044.0
2024-03-12 11:55:00,27.51,27.53,27.47,27.51,174804.0,25.9464,25.9653,25.9087,25.9464,174804.0
2024-03-12 12:00:00,27.51,27.54,27.49,27.51,193876.0,25.9464,25.9747,25.9275,25.9464,193876.0
2024-03-12 12:05:00,27.51,27.51,27.4,27.44,167734.0,25.9464,25.9464,25.8427,25.8804,167734.0
2024-03-12 12:10:00,27.44,27.46,27.4,27.45,142062.0,25.8804,25.8993,25.8427,25.8898,142062.0
2024-03-12 12:15:00,27.45,27.46,27.4,27.44,101848.0,25.8898,25.8993,25.8427,25.8804,101848.0
2024-03-12 12:20:00,27.44,27.45,27.36,27.37,148761.0,25.8804,25.8898,25.8049,25.8144,148761.0
2024-03-12 12:25:00,27.37,27.38,27.3,27.33,189350.0,25.8144,25.8238,25.7483,25.7766,189350.0
2024-03-12 12:30:00,27.34,27.4,27.33,27.39,122988.0,25.7861,25.8427,25.7766,25.8332,122988.0
2024-03-12 12:35:00,27.4,27.41,27.35,27.35,138093.0,25.8427,25.8521,25.7955,25.7955,138093.0
2024-03-12 12:40:00,27.36,27.37,27.31,27.31,171073.0,25.8049,25.8144,25.7578,25.7578,171073.0
2024-03-12 12:45:00,27.31,27.32,27.23,27.25,188610.0,25.7578,25.7672,25.6823,25.7012,188610.0
2024-03-12 12:50:00,27.25,27.29,27.21,27.29,159871.0,25.7012,25.7389,25.6635,25.7389,159871.0
2024-03-12 12:55:00,27.29,27.29,27.2,27.24,172900.0,25.7389,25.7389,25.654,25.6918,172900.0
2024-03-12 13:00:00,27.25,27.3,27.23,27.27,143694.0,25.7012,25.7483,25.6823,25.72,143694.0
2024-03-12 13:05:00,27.27,27.33,27.26,27.33,118081.0,25.72,25.7766,25.7106,25.7766,118081.0
2024-03-12 13:10:00,27.32,27.33,27.3,27.32,68239.0,25.7672,25.7766,25.7483,25.7672,68239.0
2024-03-12 13:15:00,27.33,27.4,27.33,27.39,167894.0,25.7766,25.8427,25.7766,25.8332,167894.0
2024-03-12 13:20:00,27.4,27.43,27.38,27.43,112774.0,25.8427,25.871,25.8238,25.871,112774.0
2024-03-12 13:25:00,27.43,27.43,27.38,27.39,86172.0,25.871,25.871,25.8238,25.8332,86172.0
2024-03-12 13:30:00,27.39,27.42,27.37,27.4,92437.0,25.8332,25.8615,25.8144,25.8427,92437.0
2024-03-12 13:35:00,27.41,27.41,27.34,27.36,141704.0,25.8521,25.8521,25.7861,25.8049,141704.0
2024-03-12 13:40:00,27.36,27.36,27.31,27.34,94795.0,25.8049,25.8049,25.7578,25.7861,94795.0
2024-03-12 13:45:00,27.35,27.35,27.31,27.34,112481.0,25.7955,25.7955,25.7578,25.7861,112481.0
2024-03-12 13:50:00,27.34,27.36,27.32,27.35,121052.0,25.7861,25.8049,25.7672,25.7955,121052.0
2024-03-12 13:55:00,27.35,27.36,27.34,27.34,117853.0,25.7955,25.8049,25.7861,25.7861,117853.0
2024-03-12 14:00:00,27.35,27.35,27.3,27.33,97651.0,25.7955,25.7955,25.7483,25.7766,97651.0
2024-03-12 14:05:00,27.33,27.4,27.32,27.34,195709.0,25.7766,25.8427,25.7672,25.7861,195709.0
2024-03-12 14:10:00,27.35,27.39,27.33,27.39,77251.0,25.7955,25.8332,25.7766,25.8332,77251.0
2024-03-12 14:15:00,27.39,27.4,27.38,27.39,79750.0,25.8332,25.8427,25.8238,25.8332,79750.0
2024-03-12 14:20:00,27.39,27.43,27.38,27.43,107740.0,25.8332,25.871,25.8238,25.871,107740.0
2024-03-12 14:25:00,27.43,27.46,27.42,27.46,100797.0,25.871,25.8993,25.8615,25.8993,100797.0
2024-03-12 14:30:00,27.46,27.48,27.44,27.46,167221.0,25.8993,25.9181,25.8804,25.8993,167221.0
2024-03-12 14:35:00,27.46,27.47,27.42,27.47,104219.0,25.8993,25.9087,25.8615,25.9087,104219.0
2024-03-12 14:40:00,27.47,27.47,27.43,27.44,128603.0,25.9087,25.9087,25.871,25.8804,128603.0
2024-03-12 14:45:00,27.44,27.45,27.42,27.43,147313.0,25.8804,25.8898,25.8615,25.871,147313.0
2024-03-12 14:50:00,27.43,27.43,27.37,27.37,97373.0,25.871,25.871,25.8144,25.8144,97373.0
2024-03-12 14:55:00,27.37,27.38,27.35,27.38,144314.0,25.8144,25.8238,25.7955,25.8238,144314.0
2024-03-12 15:00:00,27.38,27.38,27.33,27.36,141454.0,25.8238,25.8238,25.7766,25.8049,141454.0
2024-03-12 15:05:00,27.36,27.41,27.35,27.39,145276.0,25.8049,25.8521,25.7955,25.8332,145276.0
2024-03-12 15:10:00,27.4,27.42,27.39,27.41,198837.0,25.8427,25.8615,25.8332,25.8521,198837.0
2024-03-12 15:15:00,27.41,27.42,27.4,27.41,135594.0,25.8521,25.8615,25.8427,25.8521,135594.0
2024-03-12 15:20:00,27.4,27.41,27.38,27.39,205833.0,25.8427,25.8521,25.8238,25.8332,205833.0
2024-03-12 15:25:00,27.39,27.4,27.36,27.4,132819.0,25.8332,25.8427,25.8049,25.8427,132819.0
2024-03-12 15:30:00,27.39,27.41,27.38,27.4,275002.0,25.8332,25.8521,25.8238,25.8427,275002.0
2024-03-12 15:35:00,27.41,27.44,27.38,27.43,272584.0,25.8521,25.8804,25.8238,25.871,272584.0
2024-03-12 15:40:00,27.43,27.47,27.42,27.43,215705.0,25.871,25.9087,25.8615,25.871,215705.0
2024-03-12 15:45:00,27.43,27.46,27.41,27.43,340399.0,25.871,25.8993,25.8521,25.871,340399.0
2024-03-12 15:50:00,27.42,27.45,27.39,27.4,457248.0,25.8615,25.8898,25.8332,25.8427,457248.0
2024-03-12 15:55:00,27.41,27.42,27.37,27.39,727616.0,25.8521,25.8615,25.8144,25.8332,727616.0
2024-03-13 09:30:00,27.26,28.4,27.26,28.26,1879299.0,25.7106,26.7858,25.7106,26.6538,1879299.0
2024-03-13 09:35:00,28.26,28.3,28.01,28.07,615904.0,26.6538,26.6915,26.418,26.4746,615904.0
2024-03-13 09:40:00,28.07,28.24,28.06,28.18,685096.0,26.4746,26.6349,26.4651,26.5783,685096.0
2024-03-13 09:45:00,28.17,28.26,28.05,28.24,1170137.0,26.5689,26.6538,26.4557,26.6349,1170137.0
2024-03-13 09:50:00,28.24,28.38,28.2,28.36,619880.0,26.6349,26.767,26.5972,26.7481,619880.0
2024-03-13 09:55:00,28.35,28.42,28.28,28.38,448637.0,26.7387,26.8047,26.6726,26.767,448637.0
2024-03-13 10:00:00,28.38,28.43,28.29,28.34,507795.0,26.767,26.8141,26.6821,26.7292,507795.0
2024-03-13 10:05:00,28.34,28.45,28.33,28.41,587262.0,26.7292,26.833,26.7198,26.7953,587262.0
2024-03-13 10:10:00,28.4,28.49,28.4,28.44,433983.0,26.7858,26.8707,26.7858,26.8236,433983.0
2024-03-13 10:15:00,28.44,28.52,28.4,28.5,528187.0,26.8236,26.899,26.7858,26.8801,528187.0
2024-03-13 10:20:00,28.5,28.51,28.39,28.46,442072.0,26.8801,26.8896,26.7764,26.8424,442072.0
2024-03-13 10:25:00,28.47,28.53,28.44,28.46,523398.0,26.8518,26.9084,26.8236,26.8424,523398.0
2024-03-13 10:30:00,28.46,28.49,28.38,28.42,649382.0,26.8424,26.8707,26.767,26.8047,649382.0
2024-03-13 10:35:00,28.43,28.49,28.38,28.48,378895.0,26.8141,26.8707,26.767,26.8613,378895.0
2024-03-13 10:40:00,28.48,28.54,28.46,28.54,367806.0,26.8613,26.9179,26.8424,26.9179,367806.0
2024-03-13 10:45:00,28.53,28.54,28.44,28.51,439245.0,26.9084,26.9179,26.8236,26.8896,439245.0
2024-03-13 10:50:00,28.51,28.55,28.4,28.42,358144.0,26.8896,26.9273,26.7858,26.8047,358144.0
2024-03-13 10:55:00,28.42,28.48,28.37,28.46,298394.0,26.8047,26.8613,26.7575,26.8424,298394.0
2024-03-13 11:00:00,28.46,28.54,28.45,28.5,357475.0,26.8424,26.9179,26.833,26.8801,357475.0
2024-03-13 11:05:00,28.49,28.52,28.41,28.51,296109.0,26.8707,26.899,26.7953,26.8896,296109.0
2024-03-13 11:10:00,28.52,28.54,28.44,28.51,220126.0,26.899,26.9179,26.8236,26.8896,220126.0
2024-03-13 11:15:00,28.51,28.53,28.47,28.47,259548.0,26.8896,26.9084,26.8518,26.8518,259548.0
2024-03-13 11:20:00,28.47,28.52,28.46,28.52,200322.0,26.8518,26.899,26.8424,26.899,200322.0
2024-03-13 11:25:00,28.52,28.53,28.49,28.5,186206.0,26.899,26.9084,26.8707,26.8801,186206.0
2024-03-13 11:30:00,28.49,28.53,28.46,28.52,141656.0,26.8707,26.9084,26.8424,26.899,141656.0
2024-03-13 11:35:00,28.52,28.53,28.41,28.44,294542.0,26.899,26.9084,26.7953,26.8236,294542.0
2024-03-13 11:40:00,28.44,28.47,28.4,28.46,169892.0,26.8236,26.8518,26.7858,26.8424,169892.0
2024-03-13 11:45:00,28.45,28.47,28.44,28.45,232135.0,26.833,26.8518,26.8236,26.833,232135.0
2024-03-13 11:50:00,28.45,28.48,28.44,28.46,181929.0,26.833,26.8613,26.8236,26.8424,181929.0
2024-03-13 11:55:00,28.46,28.53,28.44,28.5,222929.0,26.8424,26.9084,26.8236,26.8801,222929.0
2024-03-13 12:00:00,28.5,28.52,28.48,28.52,150396.0,26.8801,26.899,26.8613,26.899,150396.0
2024-03-13 12:05:00,28.52,28.53,28.49,28.5,142196.0,26.899,26.9084,26.8707,26.8801,142196.0
2024-03-13 12:10:00,28.49,28.5,28.45,28.45,89832.0,26.8707,26.8801,26.833,26.833,89832.0
2024-03-13 12:15:00,28.46,28.49,28.43,28.48,188795.0,26.8424,26.8707,26.8141,26.8613,188795.0
2024-03-13 12:20:00,28.48,28.49,28.44,28.45,93994.0,26.8613,26.8707,26.8236,26.833,93994.0
2024-03-13 12:25:00,28.44,28.5,28.44,28.5,194010.0,26.8236,26.8801,26.8236,26.8801,194010.0
2024-03-13 12:30:00,28.5,28.54,28.43,28.45,452978.0,26.8801,26.9179,26.8141,26.833,452978.0
2024-03-13 12:35:00,28.44,28.44,28.33,28.39,326864.0,26.8236,26.8236,26.7198,26.7764,326864.0
2024-03-13 12:40:00,28.39,28.4,28.36,28.36,140598.0,26.7764,26.7858,26.7481,26.7481,140598.0
2024-03-13 12:45:00,28.36,28.37,28.32,28.33,169926.0,26.7481,26.7575,26.7104,26.7198,169926.0
2024-03-13 12:50:00,28.33,28.35,28.29,28.34,112291.0,26.7198,26.7387,26.6821,26.7292,112291.0
2024-03-13 12:55:00,28.33,28.41,28.31,28.4,128901.0,26.7198,26.7953,26.7009,26.7858,128901.0
2024-03-13 13:00:00,28.4,28.42,28.38,28.4,86215.0,26.7858,26.8047,26.767,26.7858,86215.0
2024-03-13 13:05:00,28.4,28.4,28.28,28.28,105572.0,26.7858,26.7858,26.6726,26.6726,105572.0
2024-03-13 13:10:00,28.29,28.3,28.26,28.28,116867.0,26.6821,26.6915,26.6538,26.6726,116867.0
2024-03-13 13:15:00,28.29,28.31,28.28,28.3,123488.0,26.6821,26.7009,26.6726,26.6915,123488.0
2024-03-13 13:20:00,28.3,28.38,28.29,28.36,65084.0,26.6915,26.767,26.6821,26.7481,65084.0
2024-03-13 13:25:00,28.37,28.4,28.35,28.38,131912.0,26.7575,26.7858,26.7387,26.767,131912.0
2024-03-13 13:30:00,28.37,28.39,28.3,28.3,107460.0,26.7575,26.7764,26.6915,26.6915,107460.0
2024-03-13 13:35:00,28.31,28.35,28.31,28.35,82190.0,26.7009,26.7387,26.7009,26.7387,82190.0
2024-03-13 13:40:00,28.35,28.39,28.34,28.39,86821.0,26.7387,26.7764,26.7292,26.7764,86821.0
2024-03-13 13:45:00,28.39,28.41,28.35,28.37,144776.0,26.7764,26.7953,26.7387,26.7575,144776.0
2024-03-13 13:50:00,28.37,28.39,28.35,28.37,58614.0,26.7575,26.7764,26.7387,26.7575,58614.0
2024-03-13 13:55:00,28.37,28.38,28.34,28.36,91547.0,26.7575,26.767,26.7292,26.7481,91547.0
2024-03-13 14:00:00,28.36,28.36,28.3,28.31,169184.0,26.7481,26.7481,26.6915,26.7009,169184.0
2024-03-13 14:05:00,28.31,28.34,28.3,28.33,71740.0,26.7009,26.7292,26.6915,26.7198,71740.0
2024-03-13 14:10:00,28.33,28.36,28.32,28.34,158028.0,26.7198,26.7481,26.7104,26.7292,158028.0
2024-03-13 14:15:00,28.34,28.34,28.25,28.27,136310.0,26.7292,26.7292,26.6443,26.6632,136310.0
2024-03-13 14:20:00,28.27,28.28,28.25,28.28,121733.0,26.6632,26.6726,26.6443,26.6726,121733.0
2024-03-13 14:25:00,28.28,28.34,28.27,28.32,160870.0,26.6726,26.7292,26.6632,26.7104,160870.0
2024-03-13 14:30:00,28.33,28.34,28.29,28.32,66918.0,26.7198,26.7292,26.6821,26.7104,66918.0
2024-03-13 14:35:00,28.32,28.33,28.29,28.3,110796.0,26.7104,26.7198,26.6821,26.6915,110796.0
2024-03-13 14:40:00,28.3,28.3,28.25,28.26,107096.0,26.6915,26.6915,26.6443,26.6538,107096.0
2024-03-13 14:45:00,28.27,28.27,28.22,28.26,162464.0,26.6632,26.6632,26.6161,26.6538,162464.0
2024-03-13 14:50:00,28.27,28.27,28.24,28.25,80079.0,26.6632,26.6632,26.6349,26.6443,80079.0
2024-03-13 14:55:00,28.25,28.25,28.18,28.21,161836.0,26.6443,26.6443,26.5783,26.6066,161836.0
2024-03-13 15:00:00,28.21,28.21,28.18,28.19,112172.0,26.6066,26.6066,26.5783,26.5878,112172.0
2024-03-13 15:05:00,28.19,28.19,28.15,28.17,134451.0,26.5878,26.5878,26.55,26.5689,134451.0
2024-03-13 15:10:00,28.18,28.19,28.15,28.19,158747.0,26.5783,26.5878,26.55,26.5878,158747.0
2024-03-13 15:15:00,28.19,28.2,28.16,28.17,174213.0,26.5878,26.5972,26.5595,26.5689,174213.0
2024-03-13 15:20:00,28.18,28.19,28.13,28.16,167022.0,26.5783,26.5878,26.5312,26.5595,167022.0
2024-03-13 15:25:00,28.16,28.16,28.06,28.09,201857.0,26.5595,26.5595,26.4651,26.4934,201857.0
2024-03-13 15:30:00,28.09,28.12,28.08,28.11,209257.0,26.4934,26.5217,26.484,26.5123,209257.0
2024-03-13 15:35:00,28.11,28.12,28.09,28.12,369220.0,26.5123,26.5217,26.4934,26.5217,369220.0
2024-03-13 15:40:00,28.12,28.13,28.09,28.12,303357.0,26.5217,26.5312,26.4934,26.5217,303357.0
2024-03-13 15:45:00,28.12,28.16,28.1,28.14,450316.0,26.5217,26.5595,26.5029,26.5406,450316.0
2024-03-13 15:50:00,28.14,28.15,28.01,28.04,602605.0,26.5406,26.55,26.418,26.4463,602605.0
2024-03-13 15:55:00,28.04,28.05,27.97,27.99,929306.0,26.4463,26.4557,26.3803,26.3991,929306.0
2024-03-14 09:30:00,27.29,27.31,26.8,26.96,1058732.0,25.7389,25.7578,25.2768,25.4277,1058732.0
2024-03-14 09:35:00,26.95,27.03,26.9,26.98,341183.0,25.4182,25.4937,25.3711,25.4465,341183.0
2024-03-14 09:40:00,26.98,26.98,26.73,26.74,597841.0,25.4465,25.4465,25.2107,25.2202,597841.0
2024-03-14 09:45:00,26.74,26.86,26.65,26.75,407572.0,25.2202,25.3334,25.1353,25.2296,407572.0
2024-03-14 09:50:00,26.76,26.87,26.76,26.83,237914.0,25.239,25.3428,25.239,25.3051,237914.0
2024-03-14 09:55:00,26.83,27.06,26.81,27.0,321202.0,25.3051,25.522,25.2862,25.4654,321202.0
2024-03-14 10:00:00,27.01,27.04,26.96,27.02,257959.0,25.4748,25.5031,25.4277,25.4843,257959.0
2024-03-14 10:05:00,27.01,27.02,26.89,26.89,353806.0,25.4748,25.4843,25.3616,25.3616,353806.0
2024-03-14 10:10:00,26.89,27.05,26.87,26.98,268342.0,25.3616,25.5126,25.3428,25.4465,268342.0
2024-03-14 10:15:00,26.99,27.02,26.98,27.01,104174.0,25.456,25.4843,25.4465,25.4748,104174.0
2024-03-14 10:20:00,27.01,27.09,27.0,27.03,93350.0,25.4748,25.5503,25.4654,25.4937,93350.0
2024-03-14 10:25:00,27.03,27.04,27.0,27.02,126198.0,25.4937,25.5031,25.4654,25.4843,126198.0
2024-03-14 10:30:00,27.02,27.06,27.0,27.02,94923.0,25.4843,25.522,25.4654,25.4843,94923.0
2024-03-14 10:35:00,27.02,27.06,26.99,26.99,256718.0,25.4843,25.522,25.456,25.456,256718.0
2024-03-14 10:40:00,27.0,27.04,26.97,27.0,186159.0,25.4654,25.5031,25.4371,25.4654,186159.0
2024-03-14 10:45:00,27.01,27.02,26.92,26.96,199811.0,25.4748,25.4843,25.3899,25.4277,199811.0
2024-03-14 10:50:00,26.96,27.02,26.93,27.02,177791.0,25.4277,25.4843,25.3994,25.4843,177791.0
2024-03-14 10:55:00,27.02,27.03,26.97,27.0,190354.0,25.4843,25.4937,25.4371,25.4654,190354.0
2024-03-14 11:00:00,27.0,27.03,26.98,26.99,159027.0,25.4654,25.4937,25.4465,25.456,159027.0
2024-03-14 11:05:00,26.98,27.02,26.96,26.98,145848.0,25.4465,25.4843,25.4277,25.4465,145848.0
2024-03-14 11:10:00,26.98,27.03,26.98,26.98,106022.0,25.4465,25.4937,25.4465,25.4465,106022.0
2024-03-14 11:15:00,26.98,27.0,26.96,26.97,135410.0,25.4465,25.4654,25.4277,25.4371,135410.0
2024-03-14 11:20:00,26.98,26.99,26.95,26.95,121780.0,25.4465,25.456,25.4182,25.4182,121780.0
2024-03-14 11:25:00,26.95,26.96,26.92,26.93,147309.0,25.4182,25.4277,25.3899,25.3994,147309.0
2024-03-14 11:30:00,26.93,26.96,26.89,26.96,191099.0,25.3994,25.4277,25.3616,25.4277,191099.0
2024-03-14 11:35:00,26.96,26.96,26.93,26.95,123987.0,25.4277,25.4277,25.3994,25.4182,123987.0
2024-03-14 11:40:00,26.94,27.03,26.94,27.01,142411.0,25.4088,25.4937,25.4088,25.4748,142411.0
2024-03-14 11:45:00,27.0,27.04,27.0,27.0,112702.0,25.4654,25.5031,25.4654,25.4654,112702.0
2024-03-14 11:50:00,27.0,27.03,26.99,27.0,131842.0,25.4654,25.4937,25.456,25.4654,131842.0
2024-03-14 11:55:00,27.0,27.02,27.0,27.01,55340.0,25.4654,25.4843,25.4654,25.4748,55340.0
2024-03-14 12:00:00,27.02,27.02,27.0,27.02,36980.0,25.4843,25.4843,25.4654,25.4843,36980.0
2024-03-14 12:05:00,27.02,27.02,27.0,27.0,71958.0,25.4843,25.4843,25.4654,25.4654,71958.0
2024-03-14 12:10:00,27.0,27.02,26.98,27.0,170401.0,25.4654,25.4843,25.4465,25.4654,170401.0
2024-03-14 12:15:00,27.01,27.02,26.98,27.0,172688.0,25.4748,25.4843,25.4465,25.4654,172688.0
2024-03-14 12:20:00,27.0,27.0,26.97,26.98,120347.0,25.4654,25.4654,25.4371,25.4465,120347.0
2024-03-14 12:25:00,26.98,26.99,26.93,26.94,130446.0,25.4465,25.456,25.3994,25.4088,130446.0
2024-03-14 12:30:00,26.93,26.97,26.93,26.96,87627.0,25.3994,25.4371,25.3994,25.4277,87627.0
2024-03-14 12:35:00,26.96,27.01,26.96,27.01,116135.0,25.4277,25.4748,25.4277,25.4748,116135.0
2024-03-14 12:40:00,27.01,27.01,26.95,26.98,145663.0,25.4748,25.4748,25.4182,25.4465,145663.0
2024-03-14 12:45:00,26.99,27.0,26.98,26.98,96042.0,25.456,25.4654,25.4465,25.4465,96042.0
2024-03-14 12:50:00,26.98,27.0,26.98,26.99,60117.0,25.4465,25.4654,25.4465,25.456,60117.0
2024-03-14 12:55:00,26.99,27.01,26.99,27.01,97512.0,25.456,25.4748,25.456,25.4748,97512.0
2024-03-14 13:00:00,27.01,27.02,26.98,26.99,194528.0,25.4748,25.4843,25.4465,25.456,194528.0
2024-03-14 13:05:00,27.0,27.06,26.99,27.03,75634.0,25.4654,25.522,25.456,25.4937,75634.0
2024-03-14 13:10:00,27.03,27.04,27.0,27.02,62699.0,25.4937,25.5031,25.4654,25.4843,62699.0
2024-03-14 13:15:00,27.02,27.03,27.0,27.02,39493.0,25.4843,25.4937,25.4654,25.4843,39493.0
2024-03-14 13:20:00,27.02,27.03,27.0,27.02,63256.0,25.4843,25.4937,25.4654,25.4843,63256.0
2024-03-14 13:25:00,27.01,27.04,27.0,27.0,64204.0,25.4748,25.5031,25.4654,25.4654,64204.0
2024-03-14 13:30:00,27.0,27.02,26.99,27.02,88946.0,25.4654,25.4843,25.456,25.4843,88946.0
2024-03-14 13:35:00,27.02,27.04,27.01,27.04,28144.0,25.4843,25.5031,25.4748,25.5031,28144.0
2024-03-14 13:40:00,27.03,27.05,27.01,27.05,61175.0,25.4937,25.5126,25.4748,25.5126,61175.0
2024-03-14 13:45:00,27.04,27.05,27.02,27.03,60834.0,25.5031,25.5126,25.4843,25.4937,60834.0
2024-03-14 13:50:00,27.03,27.05,27.01,27.04,68100.0,25.4937,25.5126,25.4748,25.5031,68100.0
2024-03-14 13:55:00,27.05,27.05,27.01,27.03,56446.0,25.5126,25.5126,25.4748,25.4937,56446.0
2024-03-14 14:00:00,27.03,27.05,27.01,27.04,73322.0,25.4937,25.5126,25.4748,25.5031,73322.0
2024-03-14 14:05:00,27.04,27.06,27.02,27.05,47760.0,25.5031,25.522,25.4843,25.5126,47760.0
2024-03-14 14:10:00,27.04,27.04,27.01,27.01,32437.0,25.5031,25.5031,25.4748,25.4748,32437.0
2024-03-14 14:15:00,27.01,27.02,27.0,27.02,42206.0,25.4748,25.4843,25.4654,25.4843,42206.0
2024-03-14 14:20:00,27.02,27.03,27.0,27.03,48696.0,25.4843,25.4937,25.4654,25.4937,48696.0
2024-03-14 14:25:00,27.03,27.03,27.02,27.02,32829.0,25.4937,25.4937,25.4843,25.4843,32829.0
2024-03-14 14:30:00,27.03,27.03,27.0,27.01,46674.0,25.4937,25.4937,25.4654,25.4748,46674.0
2024-03-14 14:35:00,27.01,27.01,26.98,27.01,176210.0,25.4748,25.4748,25.4465,25.4748,176210.0
2024-03-14 14:40:00,27.0,27.01,27.0,27.0,47800.0,25.4654,25.4748,25.4654,25.4654,47800.0
2024-03-14 14:45:00,27.01,27.02,27.0,27.0,97896.0,25.4748,25.4843,25.4654,25.4654,97896.0
2024-03-14 14:50:00,27.0,27.01,27.0,27.0,119299.0,25.4654,25.4748,25.4654,25.4654,119299.0
2024-03-14 14:55:00,27.0,27.03,26.99,27.01,181332.0,25.4654,25.4937,25.456,25.4748,181332.0
2024-03-14 15:00:00,27.02,27.03,27.0,27.01,54605.0,25.4843,25.4937,25.4654,25.4748,54605.0
2024-03-14 15:05:00,27.01,27.02,27.0,27.0,90762.0,25.4748,25.4843,25.4654,25.4654,90762.0
2024-03-14 15:10:00,27.0,27.01,27.0,27.0,199929.0,25.4654,25.4748,25.4654,25.4654,199929.0
2024-03-14 15:15:00,27.0,27.01,26.99,27.0,449540.0,25.4654,25.4748,25.456,25.4654,449540.0
2024-03-14 15:20:00,27.01,27.03,27.0,27.0,232866.0,25.4748,25.4937,25.4654,25.4654,232866.0
2024-03-14 15:25:00,27.0,27.01,27.0,27.0,142235.0,25.4654,25.4748,25.4654,25.4654,142235.0
2024-03-14 15:30:00,27.01,27.01,27.0,27.01,319695.0,25.4748,25.4748,25.4654,25.4748,319695.0
2024-03-14 15:35:00,27.0,27.01,27.0,27.0,277891.0,25.4654,25.4748,25.4654,25.4654,277891.0
2024-03-14 15:40:00,27.0,27.02,27.0,27.0,415789.0,25.4654,25.4843,25.4654,25.4654,415789.0
2024-03-14 15:45:00,27.0,27.02,27.0,27.02,346288.0,25.4654,25.4843,25.4654,25.4843,346288.0
2024-03-14 15:50:00,27.02,27.06,27.01,27.04,369804.0,25.4843,25.522,25.4748,25.5031,369804.0
2024-03-14 15:55:00,27.04,27.06,27.02,27.05,657692.0,25.5031,25.522,25.4843,25.5126,657692.0
2024-03-15 09:30:00,26.94,27.02,26.72,27.02,584503.0,25.4088,25.4843,25.2013,25.4843,584503.0
2024-03-15 09:35:00,27.03,27.32,27.01,27.16,463255.0,25.4937,25.7672,25.4748,25.6163,463255.0
2024-03-15 09:40:00,27.17,27.33,27.13,27.28,268831.0,25.6257,25.7766,25.588,25.7295,268831.0
2024-03-15 09:45:00,27.28,27.37,27.24,27.3,361596.0,25.7295,25.8144,25.6918,25.7483,361596.0
2024-03-15 09:50:00,27.3,27.46,27.26,27.44,340631.0,25.7483,25.8993,25.7106,25.8804,340631.0
2024-03-15 09:55:00,27.44,27.44,27.34,27.35,225662.0,25.8804,25.8804,25.7861,25.7955,225662.0
2024-03-15 10:00:00,27.35,27.65,27.34,27.53,795854.0,25.7955,26.0785,25.7861,25.9653,795854.0
2024-03-15 10:05:00,27.52,27.52,27.33,27.45,350895.0,25.9558,25.9558,25.7766,25.8898,350895.0
2024-03-15 10:10:00,27.45,27.59,27.44,27.56,209090.0,25.8898,26.0219,25.8804,25.9936,209090.0
2024-03-15 10:15:00,27.56,27.63,27.49,27.62,221312.0,25.9936,26.0596,25.9275,26.0502,221312.0
2024-03-15 10:20:00,27.62,27.73,27.58,27.72,245371.0,26.0502,26.1539,26.0124,26.1445,245371.0
2024-03-15 10:25:00,27.71,27.76,27.66,27.7,221339.0,26.135,26.1822,26.0879,26.1256,221339.0
2024-03-15 10:30:00,27.69,27.78,27.69,27.74,334766.0,26.1162,26.2011,26.1162,26.1633,334766.0
2024-03-15 10:35:00,27.75,27.85,27.74,27.83,196003.0,26.1728,26.2671,26.1633,26.2482,196003.0
2024-03-15 10:40:00,27.82,27.83,27.73,27.77,226295.0,26.2388,26.2482,26.1539,26.1916,226295.0
2024-03-15 10:45:00,27.77,27.78,27.66,27.72,239642.0,26.1916,26.2011,26.0879,26.1445,239642.0
2024-03-15 10:50:00,27.72,27.72,27.63,27.69,151314.0,26.1445,26.1445,26.0596,26.1162,151314.0
2024-03-15 10:55:00,27.69,27.7,27.65,27.68,121987.0,26.1162,26.1256,26.0785,26.1067,121987.0
2024-03-15 11:00:00,27.69,27.71,27.63,27.69,170081.0,26.1162,26.135,26.0596,26.1162,170081.0
2024-03-15 11:05:00,27.69,27.69,27.59,27.61,207790.0,26.1162,26.1162,26.0219,26.0407,207790.0
2024-03-15 11:10:00,27.61,27.68,27.6,27.67,118725.0,26.0407,26.1067,26.0313,26.0973,118725.0
2024-03-15 11:15:00,27.68,27.69,27.59,27.59,135059.0,26.1067,26.1162,26.0219,26.0219,135059.0
2024-03-15 11:20:00,27.59,27.66,27.59,27.63,222196.0,26.0219,26.0879,26.0219,26.0596,222196.0
2024-03-15 11:25:00,27.63,27.67,27.6,27.65,208617.0,26.0596,26.0973,26.0313,26.0785,208617.0
2024-03-15 11:30:00,27.65,27.69,27.64,27.69,179148.0,26.0785,26.1162,26.069,26.1162,179148.0
2024-03-15 11:35:00,27.69,27.71,27.68,27.7,127351.0,26.1162,26.135,26.1067,26.1256,127351.0
2024-03-15 11:40:00,27.7,27.73,27.69,27.7,168929.0,26.1256,26.1539,26.1162,26.1256,168929.0
2024-03-15 11:45:00,27.71,27.73,27.64,27.64,122447.0,26.135,26.1539,26.069,26.069,122447.0
2024-03-15 11:50:00,27.65,27.68,27.64,27.66,84574.0,26.0785,26.1067,26.069,26.0879,84574.0
2024-03-15 11:55:00,27.67,27.68,27.62,27.64,84948.0,26.0973,26.1067,26.0502,26.069,84948.0
2024-03-15 12:00:00,27.65,27.65,27.58,27.62,170539.0,26.0785,26.0785,26.0124,26.0502,170539.0
2024-03-15 12:05:00,27.62,27.63,27.57,27.57,162087.0,26.0502,26.0596,26.003,26.003,162087.0
2024-03-15 12:10:00,27.58,27.61,27.56,27.6,78807.0,26.0124,26.0407,25.9936,26.0313,78807.0
2024-03-15 12:15:00,27.6,27.61,27.55,27.55,117034.0,26.0313,26.0407,25.9841,25.9841,117034.0
2024-03-15 12:20:00,27.55,27.62,27.55,27.61,65099.0,25.9841,26.0502,25.9841,26.0407,65099.0
2024-03-15 12:25:00,27.61,27.64,27.59,27.64,82564.0,26.0407,26.069,26.0219,26.069,82564.0
2024-03-15 12:30:00,27.64,27.64,27.58,27.6,132689.0,26.069,26.069,26.0124,26.0313,132689.0
2024-03-15 12:35:00,27.59,27.64,27.58,27.63,89612.0,26.0219,26.069,26.0124,26.0596,89612.0
2024-03-15 12:40:00,27.64,27.65,27.61,27.62,88136.0,26.069,26.0785,26.0407,26.0502,88136.0
2024-03-15 12:45:00,27.62,27.62,27.54,27.59,130383.0,26.0502,26.0502,25.9747,26.0219,130383.0
2024-03-15 12:50:00,27.59,27.62,27.55,27.55,100507.0,26.0219,26.0502,25.9841,25.9841,100507.0
2024-03-15 12:55:00,27.55,27.56,27.53,27.54,87219.0,25.9841,25.9936,25.9653,25.9747,87219.0
2024-03-15 13:00:00,27.54,27.54,27.5,27.51,124263.0,25.9747,25.9747,25.937,25.9464,124263.0
2024-03-15 13:05:00,27.5,27.52,27.5,27.5,118110.0,25.937,25.9558,25.937,25.937,118110.0
2024-03-15 13:10:00,27.5,27.51,27.47,27.48,149701.0,25.937,25.9464,25.9087,25.9181,149701.0
2024-03-15 13:15:00,27.48,27.49,27.45,27.47,109455.0,25.9181,25.9275,25.8898,25.9087,109455.0
2024-03-15 13:20:00,27.47,27.54,27.46,27.54,184688.0,25.9087,25.9747,25.8993,25.9747,184688.0
2024-03-15 13:25:00,27.54,27.55,27.47,27.48,175789.0,25.9747,25.9841,25.9087,25.9181,175789.0
2024-03-15 13:30:00,27.48,27.48,27.44,27.46,95634.0,25.9181,25.9181,25.8804,25.8993,95634.0
2024-03-15 13:35:00,27.46,27.47,27.41,27.42,49371.0,25.8993,25.9087,25.8521,25.8615,49371.0
2024-03-15 13:40:00,27.43,27.5,27.41,27.49,123801.0,25.871,25.937,25.8521,25.9275,123801.0
2024-03-15 13:45:00,27.49,27.5,27.44,27.45,71718.0,25.9275,25.937,25.8804,25.8898,71718.0
2024-03-15 13:50:00,27.45,27.48,27.44,27.47,67165.0,25.8898,25.9181,25.8804,25.9087,67165.0
2024-03-15 13:55:00,27.48,27.49,27.45,27.45,64955.0,25.9181,25.9275,25.8898,25.8898,64955.0
2024-03-15 14:00:00,27.45,27.5,27.44,27.5,157882.0,25.8898,25.937,25.8804,25.937,157882.0
2024-03-15 14:05:00,27.5,27.51,27.47,27.5,78194.0,25.937,25.9464,25.9087,25.937,78194.0
2024-03-15 14:10:00,27.51,27.51,27.48,27.49,69144.0,25.9464,25.9464,25.9181,25.9275,69144.0
2024-03-15 14:15:00,27.48,27.49,27.47,27.48,64761.0,25.9181,25.9275,25.9087,25.9181,64761.0
2024-03-15 14:20:00,27.47,27.48,27.44,27.45,75144.0,25.9087,25.9181,25.8804,25.8898,75144.0
2024-03-15 14:25:00,27.45,27.47,27.42,27.46,96294.0,25.8898,25.9087,25.8615,25.8993,96294.0
2024-03-15 14:30:00,27.46,27.47,27.45,27.46,55901.0,25.8993,25.9087,25.8898,25.8993,55901.0
2024-03-15 14:35:00,27.46,27.47,27.43,27.45,135452.0,25.8993,25.9087,25.871,25.8898,135452.0
2024-03-15 14:40:00,27.45,27.47,27.42,27.46,143467.0,25.8898,25.9087,25.8615,25.8993,143467.0
2024-03-15 14:45:00,27.46,27.49,27.46,27.46,57153.0,25.8993,25.9275,25.8993,25.8993,57153.0
2024-03-15 14:50:00,27.47,27.49,27.47,27.49,51450.0,25.9087,25.9275,25.9087,25.9275,51450.0
2024-03-15 14:55:00,27.49,27.51,27.48,27.5,81973.0,25.9275,25.9464,25.9181,25.937,81973.0
2024-03-15 15:00:00,27.51,27.54,27.5,27.51,184181.0,25.9464,25.9747,25.937,25.9464,184181.0
2024-03-15 15:05:00,27.51,27.56,27.51,27.55,151130.0,25.9464,25.9936,25.9464,25.9841,151130.0
2024-03-15 15:10:00,27.55,27.56,27.54,27.55,202101.0,25.9841,25.9936,25.9747,25.9841,202101.0
2024-03-15 15:15:00,27.55,27.56,27.52,27.53,97561.0,25.9841,25.9936,25.9558,25.9653,97561.0
2024-03-15 15:20:00,27.52,27.55,27.52,27.54,192525.0,25.9558,25.9841,25.9558,25.9747,192525.0
2024-03-15 15:25:00,27.55,27.57,27.54,27.57,190964.0,25.9841,26.003,25.9747,26.003,190964.0
2024-03-15 15:30:00,27.56,27.57,27.52,27.55,298284.0,25.9936,26.003,25.9558,25.9841,298284.0
2024-03-15 15:35:00,27.54,27.55,27.49,27.52,247759.0,25.9747,25.9841,25.9275,25.9558,247759.0
2024-03-15 15:40:00,27.53,27.55,27.52,27.54,284954.0,25.9653,25.9841,25.9558,25.9747,284954.0
2024-03-15 15:45:00,27.55,27.59,27.54,27.55,424486.0,25.9841,26.0219,25.9747,25.9841,424486.0
2024-03-15 15:50:00,27.56,27.56,27.39,27.43,680687.0,25.9936,25.9936,25.8332,25.871,680687.0
2024-03-15 15:55:00,27.43,27.47,27.39,27.46,1177655.0,25.871,25.9087,25.8332,25.8993,1177655.0
2024-03-18 09:30:00,27.42,27.94,27.4,27.93,791899.0,25.8615,26.352,25.8427,26.3425,791899.0
2024-03-18 09:35:00,27.92,27.92,27.73,27.79,291456.0,26.3331,26.3331,26.1539,26.2105,291456.0
2024-03-18 09:40:00,27.79,27.79,27.67,27.73,337436.0,26.2105,26.2105,26.0973,26.1539,337436.0
2024-03-18 09:45:00,27.73,27.73,27.61,27.66,280721.0,26.1539,26.1539,26.0407,26.0879,280721.0
2024-03-18 09:50:00,27.65,27.74,27.63,27.7,248300.0,26.0785,26.1633,26.0596,26.1256,248300.0
2024-03-18 09:55:00,27.7,27.83,27.69,27.8,279146.0,26.1256,26.2482,26.1162,26.2199,279146.0
2024-03-18 10:00:00,27.81,27.89,27.8,27.86,165723.0,26.2294,26.3048,26.2199,26.2765,165723.0
2024-03-18 10:05:00,27.86,27.98,27.82,27.98,169286.0,26.2765,26.3897,26.2388,26.3897,169286.0
2024-03-18 10:10:00,27.98,28.03,27.96,27.99,323917.0,26.3897,26.4369,26.3708,26.3991,323917.0
2024-03-18 10:15:00,27.99,28.03,27.96,27.96,227372.0,26.3991,26.4369,26.3708,26.3708,227372.0
2024-03-18 10:20:00,27.96,28.0,27.94,27.94,161140.0,26.3708,26.4086,26.352,26.352,161140.0
2024-03-18 10:25:00,27.94,27.94,27.87,27.89,156479.0,26.352,26.352,26.2859,26.3048,156479.0
2024-03-18 10:30:00,27.89,28.0,27.88,27.98,167485.0,26.3048,26.4086,26.2954,26.3897,167485.0
2024-03-18 10:35:00,27.99,28.0,27.94,27.98,139043.0,26.3991,26.4086,26.352,26.3897,139043.0
2024-03-18 10:40:00,27.98,28.03,27.95,28.01,178042.0,26.3897,26.4369,26.3614,26.418,178042.0
2024-03-18 10:45:00,28.0,28.02,27.97,28.0,137130.0,26.4086,26.4274,26.3803,26.4086,137130.0
2024-03-18 10:50:00,28.0,28.02,27.97,27.97,208882.0,26.4086,26.4274,26.3803,26.3803,208882.0
2024-03-18 10:55:00,27.98,28.03,27.95,28.03,174338.0,26.3897,26.4369,26.3614,26.4369,174338.0
2024-03-18 11:00:00,28.02,28.04,28.0,28.01,95619.0,26.4274,26.4463,26.4086,26.418,95619.0
2024-03-18 11:05:00,28.01,28.06,28.0,28.05,168083.0,26.418,26.4651,26.4086,26.4557,168083.0
2024-03-18 11:10:00,28.05,28.1,28.0,28.04,328268.0,26.4557,26.5029,26.4086,26.4463,328268.0
2024-03-18 11:15:00,28.04,28.09,28.02,28.02,131900.0,26.4463,26.4934,26.4274,26.4274,131900.0
2024-03-18 11:20:00,28.01,28.08,28.01,28.05,161455.0,26.418,26.484,26.418,26.4557,161455.0
2024-03-18 11:25:00,28.06,28.08,28.04,28.05,88775.0,26.4651,26.484,26.4463,26.4557,88775.0
2024-03-18 11:30:00,28.06,28.07,28.0,28.02,96384.0,26.4651,26.4746,26.4086,26.4274,96384.0
2024-03-18 11:35:00,28.02,28.04,28.0,28.01,90695.0,26.4274,26.4463,26.4086,26.418,90695.0
2024-03-18 11:40:00,28.01,28.02,28.0,28.02,181170.0,26.418,26.4274,26.4086,26.4274,181170.0
2024-03-18 11:45:00,28.01,28.03,28.0,28.01,82413.0,26.418,26.4369,26.4086,26.418,82413.0
2024-03-18 11:50:00,28.01,28.04,28.0,28.02,139274.0,26.418,26.4463,26.4086,26.4274,139274.0
2024-03-18 11:55:00,28.02,28.03,28.0,28.0,96494.0,26.4274,26.4369,26.4086,26.4086,96494.0
2024-03-18 12:00:00,28.0,28.04,27.99,28.01,250414.0,26.4086,26.4463,26.3991,26.418,250414.0
2024-03-18 12:05:00,28.0,28.02,28.0,28.0,117326.0,26.4086,26.4274,26.4086,26.4086,117326.0
2024-03-18 12:10:00,28.0,28.04,27.99,28.02,294932.0,26.4086,26.4463,26.3991,26.4274,294932.0
2024-03-18 12:15:00,28.02,28.04,28.0,28.03,131734.0,26.4274,26.4463,26.4086,26.4369,131734.0
2024-03-18 12:20:00,28.02,28.04,28.01,28.03,79295.0,26.4274,26.4463,26.418,26.4369,79295.0
2024-03-18 12:25:00,28.03,28.03,28.0,28.01,57390.0,26.4369,26.4369,26.4086,26.418,57390.0
2024-03-18 12:30:00,28.01,28.03,28.0,28.01,133725.0,26.418,26.4369,26.4086,26.418,133725.0
2024-03-18 12:35:00,28.01,28.02,28.0,28.01,53323.0,26.418,26.4274,26.4086,26.418,53323.0
2024-03-18 12:40:00,28.01,28.02,28.0,28.0,32034.0,26.418,26.4274,26.4086,26.4086,32034.0
2024-03-18 12:45:00,28.0,28.02,28.0,28.0,144633.0,26.4086,26.4274,26.4086,26.4086,144633.0
2024-03-18 12:50:00,28.0,28.02,28.0,28.0,116063.0,26.4086,26.4274,26.4086,26.4086,116063.0
2024-03-18 12:55:00,28.0,28.01,28.0,28.01,150788.0,26.4086,26.418,26.4086,26.418,150788.0
2024-03-18 13:00:00,28.01,28.02,28.0,28.01,56481.0,26.418,26.4274,26.4086,26.418,56481.0
2024-03-18 13:05:00,28.0,28.02,28.0,28.01,82438.0,26.4086,26.4274,26.4086,26.418,82438.0
2024-03-18 13:10:00,28.0,28.01,28.0,28.01,33020.0,26.4086,26.418,26.4086,26.418,33020.0
2024-03-18 13:15:00,28.0,28.01,28.0,28.0,95468.0,26.4086,26.418,26.4086,26.4086,95468.0
2024-03-18 13:20:00,28.01,28.01,28.0,28.0,97336.0,26.418,26.418,26.4086,26.4086,97336.0
2024-03-18 13:25:00,28.01,28.01,28.0,28.0,45294.0,26.418,26.418,26.4086,26.4086,45294.0
2024-03-18 13:30:00,28.01,28.04,28.0,28.03,63898.0,26.418,26.4463,26.4086,26.4369,63898.0
2024-03-18 13:35:00,28.04,28.04,28.0,28.0,65249.0,26.4463,26.4463,26.4086,26.4086,65249.0
2024-03-18 13:40:00,28.01,28.01,28.0,28.0,40428.0,26.418,26.418,26.4086,26.4086,40428.0
2024-03-18 13:45:00,28.01,28.04,27.99,28.04,451622.0,26.418,26.4463,26.3991,26.4463,451622.0
2024-03-18 13:50:00,28.04,28.04,28.0,28.01,65838.0,26.4463,26.4463,26.4086,26.418,65838.0
2024-03-18 13:55:00,28.0,28.02,28.0,28.0,58582.0,26.4086,26.4274,26.4086,26.4086,58582.0
2024-03-18 14:00:00,28.01,28.02,28.0,28.02,37033.0,26.418,26.4274,26.4086,26.4274,37033.0
2024-03-18 14:05:00,28.02,28.02,28.0,28.01,47776.0,26.4274,26.4274,26.4086,26.418,47776.0
2024-03-18 14:10:00,28.01,28.03,27.99,28.01,195097.0,26.418,26.4369,26.3991,26.418,195097.0
2024-03-18 14:15:00,28.02,28.02,28.0,28.01,16547.0,26.4274,26.4274,26.4086,26.418,16547.0
2024-03-18 14:20:00,28.01,28.02,28.0,28.0,64836.0,26.418,26.4274,26.4086,26.4086,64836.0
2024-03-18 14:25:00,28.01,28.01,28.0,28.01,16810.0,26.418,26.418,26.4086,26.418,16810.0
2024-03-18 14:30:00,28.0,28.01,28.0,28.0,74961.0,26.4086,26.418,26.4086,26.4086,74961.0
2024-03-18 14:35:00,28.01,28.01,28.0,28.0,38443.0,26.418,26.418,26.4086,26.4086,38443.0
2024-03-18 14:40:00,28.0,28.04,27.99,28.03,155629.0,26.4086,26.4463,26.3991,26.4369,155629.0
2024-03-18 14:45:00,28.03,28.04,28.01,28.02,50095.0,26.4369,26.4463,26.418,26.4274,50095.0
2024-03-18 14:50:00,28.02,28.02,28.0,28.01,143456.0,26.4274,26.4274,26.4086,26.418,143456.0
2024-03-18 14:55:00,28.0,28.01,28.0,28.0,75346.0,26.4086,26.418,26.4086,26.4086,75346.0
2024-03-18 15:00:00,28.0,28.01,28.0,28.0,29900.0,26.4086,26.418,26.4086,26.4086,29900.0
2024-03-18 15:05:00,28.0,28.02,28.0,28.01,73808.0,26.4086,26.4274,26.4086,26.418,73808.0
2024-03-18 15:10:00,28.0,28.01,27.99,28.01,487327.0,26.4086,26.418,26.3991,26.418,487327.0
2024-03-18 15:15:00,28.01,28.01,28.0,28.0,127740.0,26.418,26.418,26.4086,26.4086,127740.0
2024-03-18 15:20:00,28.0,28.01,28.0,28.0,78370.0,26.4086,26.418,26.4086,26.4086,78370.0
2024-03-18 15:25:00,28.0,28.01,28.0,28.0,177440.0,26.4086,26.418,26.4086,26.4086,177440.0
2024-03-18 15:30:00,28.0,28.01,28.0,28.0,323835.0,26.4086,26.418,26.4086,26.4086,323835.0
2024-03-18 15:35:00,28.0,28.01,28.0,28.0,306218.0,26.4086,26.418,26.4086,26.4086,306218.0
2024-03-18 15:40:00,28.0,28.01,28.0,28.0,153145.0,26.4086,26.418,26.4086,26.4086,153145.0
2024-03-18 15:45:00,28.0,28.01,28.0,28.01,196372.0,26.4086,26.418,26.4086,26.418,196372.0
2024-03-18 15:50:00,28.0,28.01,27.82,27.84,552820.0,26.4086,26.418,26.2388,26.2577,552820.0
2024-03-18 15:55:00,27.84,27.87,27.82,27.85,464666.0,26.2577,26.2859,26.2388,26.2671,464666.0
2024-03-19 09:30:00,27.5,27.5,27.24,27.49,465097.0,25.937,25.937,25.6918,25.9275,465097.0
2024-03-19 09:35:00,27.48,27.49,27.26,27.29,184122.0,25.9181,25.9275,25.7106,25.7389,184122.0
2024-03-19 09:40:00,27.3,27.31,27.07,27.1,262785.0,25.7483,25.7578,25.5314,25.5597,262785.0
2024-03-19 09:45:00,27.13,27.18,27.01,27.02,205994.0,25.588,25.6352,25.4748,25.4843,205994.0
2024-03-19 09:50:00,27.03,27.18,27.01,27.16,185833.0,25.4937,25.6352,25.4748,25.6163,185833.0
2024-03-19 09:55:00,27.15,27.16,27.06,27.08,125616.0,25.6069,25.6163,25.522,25.5408,125616.0
2024-03-19 10:00:00,27.08,27.09,26.99,27.05,210604.0,25.5408,25.5503,25.456,25.5126,210604.0
2024-03-19 10:05:00,27.05,27.05,26.96,26.99,159135.0,25.5126,25.5126,25.4277,25.456,159135.0
2024-03-19 10:10:00,26.99,27.14,26.98,27.14,430677.0,25.456,25.5974,25.4465,25.5974,430677.0
2024-03-19 10:15:00,27.14,27.24,27.11,27.21,547822.0,25.5974,25.6918,25.5691,25.6635,547822.0
2024-03-19 10:20:00,27.21,27.27,27.18,27.21,366862.0,25.6635,25.72,25.6352,25.6635,366862.0
2024-03-19 10:25:00,27.21,27.33,27.21,27.3,206127.0,25.6635,25.7766,25.6635,25.7483,206127.0
2024-03-19 10:30:00,27.29,27.36,27.27,27.34,162457.0,25.7389,25.8049,25.72,25.7861,162457.0
2024-03-19 10:35:00,27.34,27.38,27.3,27.35,203668.0,25.7861,25.8238,25.7483,25.7955,203668.0
2024-03-19 10:40:00,27.35,27.37,27.34,27.37,105075.0,25.7955,25.8144,25.7861,25.8144,105075.0
2024-03-19 10:45:00,27.37,27.39,27.33,27.39,212015.0,25.8144,25.8332,25.7766,25.8332,212015.0
2024-03-19 10:50:00,27.39,27.42,27.37,27.38,173918.0,25.8332,25.8615,25.8144,25.8238,173918.0
2024-03-19 10:55:00,27.38,27.45,27.37,27.42,139831.0,25.8238,25.8898,25.8144,25.8615,139831.0
2024-03-19 11:00:00,27.42,27.43,27.39,27.42,127775.0,25.8615,25.871,25.8332,25.8615,127775.0
2024-03-19 11:05:00,27.41,27.44,27.4,27.44,118919.0,25.8521,25.8804,25.8427,25.8804,118919.0
2024-03-19 11:10:00,27.43,27.45,27.42,27.42,105515.0,25.871,25.8898,25.8615,25.8615,105515.0
2024-03-19 11:15:00,27.42,27.48,27.42,27.46,134878.0,25.8615,25.9181,25.8615,25.8993,134878.0
2024-03-19 11:20:00,27.46,27.51,27.46,27.5,185373.0,25.8993,25.9464,25.8993,25.937,185373.0
2024-03-19 11:25:00,27.49,27.51,27.47,27.49,154869.0,25.9275,25.9464,25.9087,25.9275,154869.0
2024-03-19 11:30:00,27.49,27.53,27.49,27.53,95520.0,25.9275,25.9653,25.9275,25.9653,95520.0
2024-03-19 11:35:00,27.52,27.52,27.5,27.51,146811.0,25.9558,25.9558,25.937,25.9464,146811.0
2024-03-19 11:40:00,27.5,27.51,27.5,27.51,57792.0,25.937,25.9464,25.937,25.9464,57792.0
2024-03-19 11:45:00,27.51,27.51,27.5,27.5,77556.0,25.9464,25.9464,25.937,25.937,77556.0
2024-03-19 11:50:00,27.5,27.54,27.47,27.54,218353.0,25.937,25.9747,25.9087,25.9747,218353.0
2024-03-19 11:55:00,27.53,27.53,27.5,27.52,80797.0,25.9653,25.9653,25.937,25.9558,80797.0
2024-03-19 12:00:00,27.51,27.52,27.5,27.5,76995.0,25.9464,25.9558,25.937,25.937,76995.0
2024-03-19 12:05:00,27.5,27.52,27.5,27.51,31196.0,25.937,25.9558,25.937,25.9464,31196.0
2024-03-19 12:10:00,27.5,27.51,27.5,27.5,44536.0,25.937,25.9464,25.937,25.937,44536.0
2024-03-19 12:15:00,27.51,27.58,27.5,27.57,119011.0,25.9464,26.0124,25.937,26.003,119011.0
2024-03-19 12:20:00,27.56,27.57,27.52,27.52,43836.0,25.9936,26.003,25.9558,25.9558,43836.0
2024-03-19 12:25:00,27.53,27.55,27.51,27.52,49589.0,25.9653,25.9841,25.9464,25.9558,49589.0
2024-03-19 12:30:00,27.52,27.53,27.5,27.52,83884.0,25.9558,25.9653,25.937,25.9558,83884.0
2024-03-19 12:35:00,27.52,27.53,27.51,27.51,41080.0,25.9558,25.9653,25.9464,25.9464,41080.0
2024-03-19 12:40:00,27.51,27.54,27.51,27.52,62074.0,25.9464,25.9747,25.9464,25.9558,62074.0
2024-03-19 12:45:00,27.52,27.53,27.5,27.53,49850.0,25.9558,25.9653,25.937,25.9653,49850.0
2024-03-19 12:50:00,27.53,27.54,27.51,27.52,56108.0,25.9653,25.9747,25.9464,25.9558,56108.0
2024-03-19 12:55:00,27.53,27.54,27.5,27.54,125621.0,25.9653,25.9747,25.937,25.9747,125621.0
2024-03-19 13:00:00,27.53,27.56,27.52,27.52,81195.0,25.9653,25.9936,25.9558,25.9558,81195.0
2024-03-19 13:05:00,27.53,27.53,27.5,27.5,44492.0,25.9653,25.9653,25.937,25.937,44492.0
2024-03-19 13:10:00,27.5,27.52,27.5,27.51,58168.0,25.937,25.9558,25.937,25.9464,58168.0
2024-03-19 13:15:00,27.51,27.53,27.5,27.52,81283.0,25.9464,25.9653,25.937,25.9558,81283.0
2024-03-19 13:20:00,27.52,27.52,27.5,27.51,107763.0,25.9558,25.9558,25.937,25.9464,107763.0
2024-03-19 13:25:00,27.51,27.51,27.5,27.5,115009.0,25.9464,25.9464,25.937,25.937,115009.0
2024-03-19 13:30:00,27.5,27.51,27.49,27.51,118816.0,25.937,25.9464,25.9275,25.9464,118816.0
2024-03-19 13:35:00,27.51,27.51,27.5,27.51,51526.0,25.9464,25.9464,25.937,25.9464,51526.0
2024-03-19 13:40:00,27.51,27.51,27.5,27.5,29575.0,25.9464,25.9464,25.937,25.937,29575.0
2024-03-19 13:45:00,27.5,27.51,27.49,27.5,176806.0,25.937,25.9464,25.9275,25.937,176806.0
2024-03-19 13:50:00,27.51,27.51,27.5,27.5,73165.0,25.9464,25.9464,25.937,25.937,73165.0
2024-03-19 13:55:00,27.5,27.52,27.5,27.51,55728.0,25.937,25.9558,25.937,25.9464,55728.0
2024-03-19 14:00:00,27.52,27.52,27.5,27.51,86806.0,25.9558,25.9558,25.937,25.9464,86806.0
2024-03-19 14:05:00,27.5,27.51,27.5,27.5,33049.0,25.937,25.9464,25.937,25.937,33049.0
2024-03-19 14:10:00,27.5,27.52,27.47,27.52,242428.0,25.937,25.9558,25.9087,25.9558,242428.0
2024-03-19 14:15:00,27.52,27.53,27.5,27.51,83689.0,25.9558,25.9653,25.937,25.9464,83689.0
2024-03-19 14:20:00,27.51,27.52,27.5,27.51,69997.0,25.9464,25.9558,25.937,25.9464,69997.0
2024-03-19 14:25:00,27.51,27.53,27.5,27.51,172191.0,25.9464,25.9653,25.937,25.9464,172191.0
2024-03-19 14:30:00,27.52,27.52,27.5,27.5,186141.0,25.9558,25.9558,25.937,25.937,186141.0
2024-03-19 14:35:00,27.5,27.52,27.48,27.52,399242.0,25.937,25.9558,25.9181,25.9558,399242.0
2024-03-19 14:40:00,27.51,27.53,27.5,27.53,109613.0,25.9464,25.9653,25.937,25.9653,109613.0
2024-03-19 14:45:00,27.53,27.56,27.52,27.56,52112.0,25.9653,25.9936,25.9558,25.9936,52112.0
2024-03-19 14:50:00,27.56,27.58,27.54,27.57,104897.0,25.9936,26.0124,25.9747,26.003,104897.0
2024-03-19 14:55:00,27.57,27.57,27.54,27.55,35248.0,26.003,26.003,25.9747,25.9841,35248.0
2024-03-19 15:00:00,27.55,27.55,27.52,27.53,43576.0,25.9841,25.9841,25.9558,25.9653,43576.0
2024-03-19 15:05:00,27.53,27.53,27.52,27.53,28883.0,25.9653,25.9653,25.9558,25.9653,28883.0
2024-03-19 15:10:00,27.53,27.53,27.5,27.52,81888.0,25.9653,25.9653,25.937,25.9558,81888.0
2024-03-19 15:15:00,27.52,27.52,27.5,27.51,99072.0,25.9558,25.9558,25.937,25.9464,99072.0
2024-03-19 15:20:00,27.51,27.52,27.5,27.5,75793.0,25.9464,25.9558,25.937,25.937,75793.0
2024-03-19 15:25:00,27.5,27.51,27.5,27.51,76003.0,25.937,25.9464,25.937,25.9464,76003.0
2024-03-19 15:30:00,27.51,27.51,27.5,27.51,143953.0,25.9464,25.9464,25.937,25.9464,143953.0
2024-03-19 15:35:00,27.5,27.51,27.5,27.51,67682.0,25.937,25.9464,25.937,25.9464,67682.0
2024-03-19 15:40:00,27.5,27.52,27.5,27.51,227631.0,25.937,25.9558,25.937,25.9464,227631.0
2024-03-19 15:45:00,27.51,27.54,27.5,27.51,448644.0,25.9464,25.9747,25.937,25.9464,448644.0
2024-03-19 15:50:00,27.51,27.53,27.46,27.52,507148.0,25.9464,25.9653,25.8993,25.9558,507148.0
2024-03-19 15:55:00,27.52,27.58,27.51,27.58,882167.0,25.9558,26.0124,25.9464,26.0124,882167.0
2024-03-20 09:30:00,27.84,28.15,27.82,27.9,530811.0,26.2577,26.55,26.2388,26.3142,530811.0
2024-03-20 09:35:00,27.91,28.0,27.83,27.85,171619.0,26.3237,26.4086,26.2482,26.2671,171619.0
2024-03-20 09:40:00,27.84,27.9,27.61,27.64,204621.0,26.2577,26.3142,26.0407,26.069,204621.0
2024-03-20 09:45:00,27.64,27.72,27.6,27.64,337618.0,26.069,26.1445,26.0313,26.069,337618.0
2024-03-20 09:50:00,27.64,27.77,27.64,27.73,259221.0,26.069,26.1916,26.069,26.1539,259221.0
2024-03-20 09:55:00,27.73,27.75,27.65,27.72,192799.0,26.1539,26.1728,26.0785,26.1445,192799.0
2024-03-20 10:00:00,27.72,27.73,27.64,27.67,203971.0,26.1445,26.1539,26.069,26.0973,203971.0
2024-03-20 10:05:00,27.67,27.78,27.66,27.71,251479.0,26.0973,26.2011,26.0879,26.135,251479.0
2024-03-20 10:10:00,27.71,27.73,27.68,27.69,184671.0,26.135,26.1539,26.1067,26.1162,184671.0
2024-03-20 10:15:00,27.69,27.84,27.69,27.77,284122.0,26.1162,26.2577,26.1162,26.1916,284122.0
2024-03-20 10:20:00,27.77,27.8,27.7,27.78,134804.0,26.1916,26.2199,26.1256,26.2011,134804.0
2024-03-20 10:25:00,27.78,27.82,27.73,27.79,142089.0,26.2011,26.2388,26.1539,26.2105,142089.0
2024-03-20 10:30:00,27.8,27.9,27.77,27.88,193054.0,26.2199,26.3142,26.1916,26.2954,193054.0
2024-03-20 10:35:00,27.87,27.9,27.81,27.83,140003.0,26.2859,26.3142,26.2294,26.2482,140003.0
2024-03-20 10:40:00,27.83,27.87,27.82,27.86,115676.0,26.2482,26.2859,26.2388,26.2765,115676.0
2024-03-20 10:45:00,27.85,27.89,27.84,27.88,82811.0,26.2671,26.3048,26.2577,26.2954,82811.0
2024-03-20 10:50:00,27.88,27.89,27.82,27.83,113741.0,26.2954,26.3048,26.2388,26.2482,113741.0
2024-03-20 10:55:00,27.84,27.86,27.81,27.85,114405.0,26.2577,26.2765,26.2294,26.2671,114405.0
2024-03-20 11:00:00,27.84,27.92,27.83,27.89,113947.0,26.2577,26.3331,26.2482,26.3048,113947.0
2024-03-20 11:05:00,27.89,27.95,27.87,27.94,102780.0,26.3048,26.3614,26.2859,26.352,102780.0
2024-03-20 11:10:00,27.95,28.01,27.94,28.01,130256.0,26.3614,26.418,26.352,26.418,130256.0
2024-03-20 11:15:00,28.01,28.02,27.99,28.0,107286.0,26.418,26.4274,26.3991,26.4086,107286.0
2024-03-20 11:20:00,28.0,28.0,27.96,27.96,127598.0,26.4086,26.4086,26.3708,26.3708,127598.0
2024-03-20 11:25:00,27.96,27.98,27.9,27.91,135238.0,26.3708,26.3897,26.3142,26.3237,135238.0
2024-03-20 11:30:00,27.91,27.93,27.89,27.93,103582.0,26.3237,26.3425,26.3048,26.3425,103582.0
2024-03-20 11:35:00,27.93,27.95,27.91,27.91,52525.0,26.3425,26.3614,26.3237,26.3237,52525.0
2024-03-20 11:40:00,27.92,27.95,27.91,27.94,88686.0,26.3331,26.3614,26.3237,26.352,88686.0
2024-03-20 11:45:00,27.94,27.97,27.92,27.96,78091.0,26.352,26.3803,26.3331,26.3708,78091.0
2024-03-20 11:50:00,27.96,27.98,27.92,27.95,129690.0,26.3708,26.3897,26.3331,26.3614,129690.0
2024-03-20 11:55:00,27.95,27.98,27.95,27.97,56409.0,26.3614,26.3897,26.3614,26.3803,56409.0
2024-03-20 12:00:00,27.97,27.98,27.93,27.95,132085.0,26.3803,26.3897,26.3425,26.3614,132085.0
2024-03-20 12:05:00,27.95,27.98,27.94,27.96,69917.0,26.3614,26.3897,26.352,26.3708,69917.0
2024-03-20 12:10:00,27.96,27.99,27.95,27.99,74449.0,26.3708,26.3991,26.3614,26.3991,74449.0
2024-03-20 12:15:00,27.99,28.01,27.98,28.0,175909.0,26.3991,26.418,26.3897,26.4086,175909.0
2024-03-20 12:20:00,28.0,28.0,27.94,27.95,108483.0,26.4086,26.4086,26.352,26.3614,108483.0
2024-03-20 12:25:00,27.94,27.97,27.94,27.96,85650.0,26.352,26.3803,26.352,26.3708,85650.0
2024-03-20 12:30:00,27.96,27.97,27.92,27.95,143187.0,26.3708,26.3803,26.3331,26.3614,143187.0
2024-03-20 12:35:00,27.95,27.96,27.94,27.95,63606.0,26.3614,26.3708,26.352,26.3614,63606.0
2024-03-20 12:40:00,27.95,27.96,27.89,27.91,172858.0,26.3614,26.3708,26.3048,26.3237,172858.0
2024-03-20 12:45:00,27.91,27.93,27.89,27.92,94528.0,26.3237,26.3425,26.3048,26.3331,94528.0
2024-03-20 12:50:00,27.92,27.97,27.92,27.95,56069.0,26.3331,26.3803,26.3331,26.3614,56069.0
2024-03-20 12:55:00,27.95,27.97,27.94,27.96,74991.0,26.3614,26.3803,26.352,26.3708,74991.0
2024-03-20 13:00:00,27.96,27.97,27.93,27.95,108978.0,26.3708,26.3803,26.3425,26.3614,108978.0
2024-03-20 13:05:00,27.95,27.98,27.95,27.97,42663.0,26.3614,26.3897,26.3614,26.3803,42663.0
2024-03-20 13:10:00,27.97,27.98,27.93,27.94,132048.0,26.3803,26.3897,26.3425,26.352,132048.0
2024-03-20 13:15:00,27.94,27.96,27.93,27.94,45044.0,26.352,26.3708,26.3425,26.352,45044.0
2024-03-20 13:20:00,27.95,27.95,27.91,27.93,68370.0,26.3614,26.3614,26.3237,26.3425,68370.0
2024-03-20 13:25:00,27.93,27.95,27.92,27.95,50069.0,26.3425,26.3614,26.3331,26.3614,50069.0
2024-03-20 13:30:00,27.94,27.98,27.94,27.97,48349.0,26.352,26.3897,26.352,26.3803,48349.0
2024-03-20 13:35:00,27.97,28.01,27.97,27.99,141414.0,26.3803,26.418,26.3803,26.3991,141414.0
2024-03-20 13:40:00,27.99,28.02,27.98,28.01,95216.0,26.3991,26.4274,26.3897,26.418,95216.0
2024-03-20 13:45:00,28.02,28.03,28.0,28.0,26467.0,26.4274,26.4369,26.4086,26.4086,26467.0
2024-03-20 13:50:00,28.0,28.01,28.0,28.0,48045.0,26.4086,26.418,26.4086,26.4086,48045.0
2024-03-20 13:55:00,28.01,28.01,28.0,28.0,39146.0,26.418,26.418,26.4086,26.4086,39146.0
2024-03-20 14:00:00,28.01,28.06,28.0,28.01,103170.0,26.418,26.4651,26.4086,26.418,103170.0
2024-03-20 14:05:00,28.02,28.04,28.0,28.01,143795.0,26.4274,26.4463,26.4086,26.418,143795.0
2024-03-20 14:10:00,28.01,28.04,28.0,28.01,121512.0,26.418,26.4463,26.4086,26.418,121512.0
2024-03-20 14:15:00,28.01,28.01,27.94,27.96,253112.0,26.418,26.418,26.352,26.3708,253112.0
2024-03-20 14:20:00,27.97,28.01,27.96,28.01,91178.0,26.3803,26.418,26.3708,26.418,91178.0
2024-03-20 14:25:00,28.0,28.02,28.0,28.02,76901.0,26.4086,26.4274,26.4086,26.4274,76901.0
2024-03-20 14:30:00,28.02,28.03,28.0,28.0,119456.0,26.4274,26.4369,26.4086,26.4086,119456.0
2024-03-20 14:35:00,28.0,28.1,27.97,28.08,253557.0,26.4086,26.5029,26.3803,26.484,253557.0
2024-03-20 14:40:00,28.08,28.11,28.05,28.08,105832.0,26.484,26.5123,26.4557,26.484,105832.0
2024-03-20 14:45:00,28.08,28.18,28.07,28.14,124009.0,26.484,26.5783,26.4746,26.5406,124009.0
2024-03-20 14:50:00,28.14,28.14,28.09,28.11,75330.0,26.5406,26.5406,26.4934,26.5123,75330.0
2024-03-20 14:55:00,28.11,28.15,28.1,28.14,63120.0,26.5123,26.55,26.5029,26.5406,63120.0
2024-03-20 15:00:00,28.13,28.15,28.1,28.12,55071.0,26.5312,26.55,26.5029,26.5217,55071.0
2024-03-20 15:05:00,28.12,28.16,28.12,28.14,82086.0,26.5217,26.5595,26.5217,26.5406,82086.0
2024-03-20 15:10:00,28.15,28.16,28.1,28.14,120614.0,26.55,26.5595,26.5029,26.5406,120614.0
2024-03-20 15:15:00,28.14,28.15,28.08,28.12,177386.0,26.5406,26.55,26.484,26.5217,177386.0
2024-03-20 15:20:00,28.12,28.13,28.09,28.1,78566.0,26.5217,26.5312,26.4934,26.5029,78566.0
2024-03-20 15:25:00,28.11,28.17,28.11,28.17,151296.0,26.5123,26.5689,26.5123,26.5689,151296.0
2024-03-20 15:30:00,28.17,28.17,28.11,28.12,117446.0,26.5689,26.5689,26.5123,26.5217,117446.0
2024-03-20 15:35:00,28.11,28.12,28.03,28.04,189540.0,26.5123,26.5217,26.4369,26.4463,189540.0
2024-03-20 15:40:00,28.04,28.1,28.03,28.08,160096.0,26.4463,26.5029,26.4369,26.484,160096.0
2024-03-20 15:45:00,28.09,28.1,28.02,28.05,219224.0,26.4934,26.5029,26.4274,26.4557,219224.0
2024-03-20 15:50:00,28.04,28.09,28.02,28.08,433670.0,26.4463,26.4934,26.4274,26.484,433670.0
2024-03-20 15:55:00,28.08,28.16,28.08,28.14,715969.0,26.484,26.5595,26.484,26.5406,715969.0
2024-03-21 09:30:00,28.0,28.13,27.85,28.13,371444.0,26.4086,26.5312,26.2671,26.5312,371444.0
2024-03-21 09:35:00,28.12,28.16,28.06,28.1,192376.0,26.5217,26.5595,26.4651,26.5029,192376.0
2024-03-21 09:40:00,28.09,28.14,28.07,28.12,202764.0,26.4934,26.5406,26.4746,26.5217,202764.0
2024-03-21 09:45:00,28.11,28.12,27.77,27.79,271716.0,26.5123,26.5217,26.1916,26.2105,271716.0
2024-03-21 09:50:00,27.79,27.87,27.65,27.67,217227.0,26.2105,26.2859,26.0785,26.0973,217227.0
2024-03-21 09:55:00,27.67,27.7,27.62,27.69,203275.0,26.0973,26.1256,26.0502,26.1162,203275.0
2024-03-21 10:00:00,27.69,27.77,27.63,27.64,283780.0,26.1162,26.1916,26.0596,26.069,283780.0
2024-03-21 10:05:00,27.63,27.8,27.63,27.78,230371.0,26.0596,26.2199,26.0596,26.2011,230371.0
2024-03-21 10:10:00,27.78,27.78,27.67,27.68,101614.0,26.2011,26.2011,26.0973,26.1067,101614.0
2024-03-21 10:15:00,27.68,27.79,27.66,27.75,83685.0,26.1067,26.2105,26.0879,26.1728,83685.0
2024-03-21 10:20:00,27.75,27.82,27.72,27.72,103901.0,26.1728,26.2388,26.1445,26.1445,103901.0
2024-03-21 10:25:00,27.73,27.75,27.68,27.73,128281.0,26.1539,26.1728,26.1067,26.1539,128281.0
2024-03-21 10:30:00,27.72,27.76,27.7,27.71,64605.0,26.1445,26.1822,26.1256,26.135,64605.0
2024-03-21 10:35:00,27.71,27.75,27.69,27.74,58156.0,26.135,26.1728,26.1162,26.1633,58156.0
2024-03-21 10:40:00,27.74,27.76,27.67,27.7,73867.0,26.1633,26.1822,26.0973,26.1256,73867.0
2024-03-21 10:45:00,27.7,27.72,27.65,27.71,85928.0,26.1256,26.1445,26.0785,26.135,85928.0
2024-03-21 10:50:00,27.72,27.73,27.69,27.71,54332.0,26.1445,26.1539,26.1162,26.135,54332.0
2024-03-21 10:55:00,27.71,27.72,27.62,27.63,74438.0,26.135,26.1445,26.0502,26.0596,74438.0
2024-03-21 11:00:00,27.63,27.64,27.45,27.46,197343.0,26.0596,26.069,25.8898,25.8993,197343.0
2024-03-21 11:05:00,27.46,27.52,27.41,27.48,226202.0,25.8993,25.9558,25.8521,25.9181,226202.0
2024-03-21 11:10:00,27.48,27.5,27.41,27.44,84966.0,25.9181,25.937,25.8521,25.8804,84966.0
2024-03-21 11:15:00,27.44,27.44,27.38,27.4,119880.0,25.8804,25.8804,25.8238,25.8427,119880.0
2024-03-21 11:20:00,27.41,27.44,27.36,27.38,146548.0,25.8521,25.8804,25.8049,25.8238,146548.0
2024-03-21 11:25:00,27.38,27.4,27.31,27.31,124430.0,25.8238,25.8427,25.7578,25.7578,124430.0
2024-03-21 11:30:00,27.32,27.35,27.27,27.28,409001.0,25.7672,25.7955,25.72,25.7295,409001.0
2024-03-21 11:35:00,27.27,27.3,27.23,27.26,161970.0,25.72,25.7483,25.6823,25.7106,161970.0
2024-03-21 11:40:00,27.26,27.26,27.18,27.19,257954.0,25.7106,25.7106,25.6352,25.6446,257954.0
2024-03-21 11:45:00,27.2,27.26,27.18,27.23,466285.0,25.654,25.7106,25.6352,25.6823,466285.0
2024-03-21 11:50:00,27.23,27.27,27.23,27.24,314541.0,25.6823,25.72,25.6823,25.6918,314541.0
2024-03-21 11:55:00,27.23,27.24,27.18,27.2,281655.0,25.6823,25.6918,25.6352,25.654,281655.0
2024-03-21 12:00:00,27.21,27.26,27.16,27.26,160975.0,25.6635,25.7106,25.6163,25.7106,160975.0
2024-03-21 12:05:00,27.26,27.36,27.26,27.36,131498.0,25.7106,25.8049,25.7106,25.8049,131498.0
2024-03-21 12:10:00,27.36,27.41,27.36,27.39,63253.0,25.8049,25.8521,25.8049,25.8332,63253.0
2024-03-21 12:15:00,27.39,27.43,27.33,27.34,142720.0,25.8332,25.871,25.7766,25.7861,142720.0
2024-03-21 12:20:00,27.34,27.37,27.33,27.35,60386.0,25.7861,25.8144,25.7766,25.7955,60386.0
2024-03-21 12:25:00,27.35,27.36,27.32,27.35,148818.0,25.7955,25.8049,25.7672,25.7955,148818.0
2024-03-21 12:30:00,27.35,27.36,27.29,27.34,127437.0,25.7955,25.8049,25.7389,25.7861,127437.0
2024-03-21 12:35:00,27.33,27.34,27.31,27.34,41837.0,25.7766,25.7861,25.7578,25.7861,41837.0
2024-03-21 12:40:00,27.34,27.37,27.32,27.35,138932.0,25.7861,25.8144,25.7672,25.7955,138932.0
2024-03-21 12:45:00,27.35,27.37,27.33,27.37,55865.0,25.7955,25.8144,25.7766,25.8144,55865.0
2024-03-21 12:50:00,27.37,27.39,27.36,27.39,35863.0,25.8144,25.8332,25.8049,25.8332,35863.0
2024-03-21 12:55:00,27.39,27.39,27.34,27.34,86321.0,25.8332,25.8332,25.7861,25.7861,86321.0
2024-03-21 13:00:00,27.34,27.35,27.29,27.33,53929.0,25.7861,25.7955,25.7389,25.7766,53929.0
2024-03-21 13:05:00,27.33,27.37,27.32,27.37,58167.0,25.7766,25.8144,25.7672,25.8144,58167.0
2024-03-21 13:10:00,27.36,27.39,27.35,27.39,37735.0,25.8049,25.8332,25.7955,25.8332,37735.0
2024-03-21 13:15:00,27.39,27.4,27.34,27.36,57195.0,25.8332,25.8427,25.7861,25.8049,57195.0
2024-03-21 13:20:00,27.35,27.39,27.34,27.38,47894.0,25.7955,25.8332,25.7861,25.8238,47894.0
2024-03-21 13:25:00,27.38,27.38,27.34,27.35,47322.0,25.8238,25.8238,25.7861,25.7955,47322.0
2024-03-21 13:30:00,27.35,27.35,27.27,27.28,75154.0,25.7955,25.7955,25.72,25.7295,75154.0
2024-03-21 13:35:00,27.27,27.3,27.26,27.28,94468.0,25.72,25.7483,25.7106,25.7295,94468.0
2024-03-21 13:40:00,27.27,27.28,27.25,27.28,59601.0,25.72,25.7295,25.7012,25.7295,59601.0
2024-03-21 13:45:00,27.28,27.29,27.25,27.27,104365.0,25.7295,25.7389,25.7012,25.72,104365.0
2024-03-21 13:50:00,27.27,27.27,27.23,27.24,79187.0,25.72,25.72,25.6823,25.6918,79187.0
2024-03-21 13:55:00,27.24,27.26,27.23,27.25,87836.0,25.6918,25.7106,25.6823,25.7012,87836.0
2024-03-21 14:00:00,27.25,27.25,27.21,27.21,45082.0,25.7012,25.7012,25.6635,25.6635,45082.0
2024-03-21 14:05:00,27.21,27.25,27.21,27.24,58106.0,25.6635,25.7012,25.6635,25.6918,58106.0
2024-03-21 14:10:00,27.24,27.27,27.23,27.27,52617.0,25.6918,25.72,25.6823,25.72,52617.0
2024-03-21 14:15:00,27.27,27.27,27.2,27.23,74452.0,25.72,25.72,25.654,25.6823,74452.0
2024-03-21 14:20:00,27.22,27.23,27.21,27.21,34132.0,25.6729,25.6823,25.6635,25.6635,34132.0
2024-03-21 14:25:00,27.21,27.24,27.21,27.24,47755.0,25.6635,25.6918,25.6635,25.6918,47755.0
2024-03-21 14:30:00,27.24,27.28,27.23,27.27,83508.0,25.6918,25.7295,25.6823,25.72,83508.0
2024-03-21 14:35:00,27.27,27.27,27.2,27.21,65036.0,25.72,25.72,25.654,25.6635,65036.0
2024-03-21 14:40:00,27.21,27.25,27.21,27.24,44330.0,25.6635,25.7012,25.6635,25.6918,44330.0
2024-03-21 14:45:00,27.24,27.25,27.21,27.22,58668.0,25.6918,25.7012,25.6635,25.6729,58668.0
2024-03-21 14:50:00,27.21,27.22,27.17,27.18,80943.0,25.6635,25.6729,25.6257,25.6352,80943.0
2024-03-21 14:55:00,27.18,27.19,27.17,27.19,65638.0,25.6352,25.6446,25.6257,25.6446,65638.0
2024-03-21 15:00:00,27.19,27.19,27.13,27.14,214244.0,25.6446,25.6446,25.588,25.5974,214244.0
2024-03-21 15:05:00,27.14,27.17,27.13,27.14,87242.0,25.5974,25.6257,25.588,25.5974,87242.0
2024-03-21 15:10:00,27.15,27.16,27.13,27.14,91909.0,25.6069,25.6163,25.588,25.5974,91909.0
2024-03-21 15:15:00,27.14,27.18,27.14,27.18,197089.0,25.5974,25.6352,25.5974,25.6352,197089.0
2024-03-21 15:20:00,27.18,27.19,27.12,27.12,343009.0,25.6352,25.6446,25.5786,25.5786,343009.0
2024-03-21 15:25:00,27.12,27.14,27.11,27.13,182896.0,25.5786,25.5974,25.5691,25.588,182896.0
2024-03-21 15:30:00,27.13,27.13,27.06,27.09,203637.0,25.588,25.588,25.522,25.5503,203637.0
2024-03-21 15:35:00,27.08,27.11,27.07,27.11,157786.0,25.5408,25.5691,25.5314,25.5691,157786.0
2024-03-21 15:40:00,27.1,27.13,27.09,27.11,134616.0,25.5597,25.588,25.5503,25.5691,134616.0
2024-03-21 15:45:00,27.12,27.12,27.06,27.06,202835.0,25.5786,25.5786,25.522,25.522,202835.0
2024-03-21 15:50:00,27.07,27.07,27.01,27.04,624089.0,25.5314,25.5314,25.4748,25.5031,624089.0
2024-03-21 15:55:00,27.05,27.05,27.01,27.04,871292.0,25.5126,25.5126,25.4748,25.5031,871292.0
2024-03-22 09:30:00,26.32,26.32,26.04,26.27,1219813.0,24.824,24.824,24.56,24.7769,1219813.0
2024-03-22 09:35:00,26.28,26.46,26.26,26.36,507519.0,24.7863,24.9561,24.7675,24.8618,507519.0
2024-03-22 09:40:00,26.36,26.55,26.36,26.49,391293.0,24.8618,25.041,24.8618,24.9844,391293.0
2024-03-22 09:45:00,26.5,26.59,26.48,26.5,192680.0,24.9938,25.0787,24.975,24.9938,192680.0
2024-03-22 09:50:00,26.49,26.62,26.49,26.5,290635.0,24.9844,25.107,24.9844,24.9938,290635.0
2024-03-22 09:55:00,26.5,26.54,26.48,26.51,175914.0,24.9938,25.0315,24.975,25.0032,175914.0
2024-03-22 10:00:00,26.51,26.55,26.47,26.47,258092.0,25.0032,25.041,24.9655,24.9655,258092.0
2024-03-22 10:05:00,26.47,26.48,26.36,26.45,334905.0,24.9655,24.975,24.8618,24.9467,334905.0
2024-03-22 10:10:00,26.46,26.49,26.43,26.43,181218.0,24.9561,24.9844,24.9278,24.9278,181218.0
2024-03-22 10:15:00,26.44,26.47,26.4,26.47,148528.0,24.9372,24.9655,24.8995,24.9655,148528.0
2024-03-22 10:20:00,26.46,26.51,26.42,26.49,170176.0,24.9561,25.0032,24.9184,24.9844,170176.0
2024-03-22 10:25:00,26.5,26.5,26.42,26.49,201695.0,24.9938,24.9938,24.9184,24.9844,201695.0
2024-03-22 10:30:00,26.49,26.51,26.45,26.45,202649.0,24.9844,25.0032,24.9467,24.9467,202649.0
2024-03-22 10:35:00,26.45,26.5,26.45,26.49,83019.0,24.9467,24.9938,24.9467,24.9844,83019.0
2024-03-22 10:40:00,26.49,26.52,26.49,26.51,108913.0,24.9844,25.0127,24.9844,25.0032,108913.0
2024-03-22 10:45:00,26.5,26.55,26.49,26.49,155803.0,24.9938,25.041,24.9844,24.9844,155803.0
2024-03-22 10:50:00,26.49,26.53,26.48,26.51,77699.0,24.9844,25.0221,24.975,25.0032,77699.0
2024-03-22 10:55:00,26.51,26.52,26.49,26.5,61956.0,25.0032,25.0127,24.9844,24.9938,61956.0
2024-03-22 11:00:00,26.5,26.52,26.5,26.51,57119.0,24.9938,25.0127,24.9938,25.0032,57119.0
2024-03-22 11:05:00,26.51,26.54,26.51,26.52,63877.0,25.0032,25.0315,25.0032,25.0127,63877.0
2024-03-22 11:10:00,26.51,26.55,26.5,26.5,77537.0,25.0032,25.041,24.9938,24.9938,77537.0
2024-03-22 11:15:00,26.51,26.52,26.49,26.52,104345.0,25.0032,25.0127,24.9844,25.0127,104345.0
2024-03-22 11:20:00,26.51,26.54,26.51,26.53,54273.0,25.0032,25.0315,25.0032,25.0221,54273.0
2024-03-22 11:25:00,26.54,26.55,26.52,26.55,68299.0,25.0315,25.041,25.0127,25.041,68299.0
2024-03-22 11:30:00,26.55,26.55,26.53,26.54,86767.0,25.041,25.041,25.0221,25.0315,86767.0
2024-03-22 11:35:00,26.54,26.55,26.53,26.55,45069.0,25.0315,25.041,25.0221,25.041,45069.0
2024-03-22 11:40:00,26.55,26.55,26.51,26.54,78956.0,25.041,25.041,25.0032,25.0315,78956.0
2024-03-22 11:45:00,26.53,26.59,26.53,26.57,109849.0,25.0221,25.0787,25.0221,25.0598,109849.0
2024-03-22 11:50:00,26.58,26.58,26.54,26.56,71071.0,25.0693,25.0693,25.0315,25.0504,71071.0
2024-03-22 11:55:00,26.56,26.56,26.5,26.5,70884.0,25.0504,25.0504,24.9938,24.9938,70884.0
2024-03-22 12:00:00,26.51,26.53,26.5,26.52,159790.0,25.0032,25.0221,24.9938,25.0127,159790.0
2024-03-22 12:05:00,26.52,26.52,26.49,26.5,107323.0,25.0127,25.0127,24.9844,24.9938,107323.0
2024-03-22 12:10:00,26.51,26.52,26.5,26.51,85329.0,25.0032,25.0127,24.9938,25.0032,85329.0
2024-03-22 12:15:00,26.5,26.52,26.47,26.52,192362.0,24.9938,25.0127,24.9655,25.0127,192362.0
2024-03-22 12:20:00,26.52,26.54,26.5,26.53,99963.0,25.0127,25.0315,24.9938,25.0221,99963.0
2024-03-22 12:25:00,26.52,26.57,26.51,26.57,98751.0,25.0127,25.0598,25.0032,25.0598,98751.0
2024-03-22 12:30:00,26.57,26.57,26.52,26.52,89741.0,25.0598,25.0598,25.0127,25.0127,89741.0
2024-03-22 12:35:00,26.52,26.58,26.51,26.58,97190.0,25.0127,25.0693,25.0032,25.0693,97190.0
2024-03-22 12:40:00,26.58,26.58,26.55,26.55,27419.0,25.0693,25.0693,25.041,25.041,27419.0
2024-03-22 12:45:00,26.56,26.56,26.53,26.55,78508.0,25.0504,25.0504,25.0221,25.041,78508.0
2024-03-22 12:50:00,26.55,26.56,26.52,26.53,57945.0,25.041,25.0504,25.0127,25.0221,57945.0
2024-03-22 12:55:00,26.54,26.54,26.5,26.52,66274.0,25.0315,25.0315,24.9938,25.0127,66274.0
2024-03-22 13:00:00,26.51,26.55,26.51,26.54,35203.0,25.0032,25.041,25.0032,25.0315,35203.0
2024-03-22 13:05:00,26.53,26.55,26.5,26.5,51141.0,25.0221,25.041,24.9938,24.9938,51141.0
2024-03-22 13:10:00,26.51,26.52,26.5,26.51,57346.0,25.0032,25.0127,24.9938,25.0032,57346.0
2024-03-22 13:15:00,26.5,26.53,26.5,26.51,44236.0,24.9938,25.0221,24.9938,25.0032,44236.0
2024-03-22 13:20:00,26.52,26.52,26.5,26.52,115726.0,25.0127,25.0127,24.9938,25.0127,115726.0
2024-03-22 13:25:00,26.51,26.53,26.51,26.53,24067.0,25.0032,25.0221,25.0032,25.0221,24067.0
2024-03-22 13:30:00,26.53,26.54,26.5,26.51,62240.0,25.0221,25.0315,24.9938,25.0032,62240.0
2024-03-22 13:35:00,26.51,26.52,26.5,26.51,89734.0,25.0032,25.0127,24.9938,25.0032,89734.0
2024-03-22 13:40:00,26.5,26.51,26.5,26.5,83591.0,24.9938,25.0032,24.9938,24.9938,83591.0
2024-03-22 13:45:00,26.5,26.51,26.5,26.51,54869.0,24.9938,25.0032,24.9938,25.0032,54869.0
2024-03-22 13:50:00,26.51,26.52,26.5,26.5,126090.0,25.0032,25.0127,24.9938,24.9938,126090.0
2024-03-22 13:55:00,26.5,26.51,26.5,26.5,81042.0,24.9938,25.0032,24.9938,24.9938,81042.0
2024-03-22 14:00:00,26.5,26.52,26.5,26.51,86402.0,24.9938,25.0127,24.9938,25.0032,86402.0
2024-03-22 14:05:00,26.51,26.52,26.48,26.5,438918.0,25.0032,25.0127,24.975,24.9938,438918.0
2024-03-22 14:10:00,26.5,26.52,26.5,26.51,38886.0,24.9938,25.0127,24.9938,25.0032,38886.0
2024-03-22 14:15:00,26.5,26.51,26.5,26.5,56921.0,24.9938,25.0032,24.9938,24.9938,56921.0
2024-03-22 14:20:00,26.51,26.52,26.5,26.51,57261.0,25.0032,25.0127,24.9938,25.0032,57261.0
2024-03-22 14:25:00,26.51,26.52,26.5,26.51,71473.0,25.0032,25.0127,24.9938,25.0032,71473.0
2024-03-22 14:30:00,26.51,26.51,26.5,26.51,82890.0,25.0032,25.0032,24.9938,25.0032,82890.0
2024-03-22 14:35:00,26.51,26.51,26.5,26.5,88911.0,25.0032,25.0032,24.9938,24.9938,88911.0
2024-03-22 14:40:00,26.5,26.51,26.5,26.5,83089.0,24.9938,25.0032,24.9938,24.9938,83089.0
2024-03-22 14:45:00,26.51,26.51,26.5,26.51,129810.0,25.0032,25.0032,24.9938,25.0032,129810.0
2024-03-22 14:50:00,26.5,26.51,26.5,26.51,65293.0,24.9938,25.0032,24.9938,25.0032,65293.0
2024-03-22 14:55:00,26.51,26.52,26.5,26.51,153054.0,25.0032,25.0127,24.9938,25.0032,153054.0
2024-03-22 15:00:00,26.51,26.51,26.5,26.5,88001.0,25.0032,25.0032,24.9938,24.9938,88001.0
2024-03-22 15:05:00,26.5,26.51,26.5,26.5,120715.0,24.9938,25.0032,24.9938,24.9938,120715.0
2024-03-22 15:10:00,26.5,26.51,26.5,26.5,69127.0,24.9938,25.0032,24.9938,24.9938,69127.0
2024-03-22 15:15:00,26.5,26.51,26.5,26.51,214109.0,24.9938,25.0032,24.9938,25.0032,214109.0
2024-03-22 15:20:00,26.51,26.53,26.5,26.51,234689.0,25.0032,25.0221,24.9938,25.0032,234689.0
2024-03-22 15:25:00,26.51,26.52,26.5,26.52,140922.0,25.0032,25.0127,24.9938,25.0127,140922.0
2024-03-22 15:30:00,26.52,26.52,26.5,26.5,311476.0,25.0127,25.0127,24.9938,24.9938,311476.0
2024-03-22 15:35:00,26.5,26.51,26.5,26.5,242861.0,24.9938,25.0032,24.9938,24.9938,242861.0
2024-03-22 15:40:00,26.5,26.51,26.5,26.5,90278.0,24.9938,25.0032,24.9938,24.9938,90278.0
2024-03-22 15:45:00,26.51,26.51,26.5,26.51,325674.0,25.0032,25.0032,24.9938,25.0032,325674.0
2024-03-22 15:50:00,26.51,26.51,26.47,26.48,441487.0,25.0032,25.0032,24.9655,24.975,441487.0
2024-03-22 15:55:00,26.49,26.5,26.47,26.5,470090.0,24.9844,24.9938,24.9655,24.9938,470090.0
2024-03-25 09:30:00,26.5,26.95,26.47,26.94,833023.0,24.9938,25.4182,24.9655,25.4088,833023.0
2024-03-25 09:35:00,26.94,27.05,26.94,26.99,496033.0,25.4088,25.5126,25.4088,25.456,496033.0
2024-03-25 09:40:00,26.99,26.99,26.79,26.86,626468.0,25.456,25.456,25.2673,25.3334,626468.0
2024-03-25 09:45:00,26.85,26.89,26.75,26.84,334977.0,25.3239,25.3616,25.2296,25.3145,334977.0
2024-03-25 09:50:00,26.85,26.95,26.82,26.91,175680.0,25.3239,25.4182,25.2956,25.3805,175680.0
2024-03-25 09:55:00,26.91,26.93,26.86,26.87,274699.0,25.3805,25.3994,25.3334,25.3428,274699.0
2024-03-25 10:00:00,26.87,26.93,26.87,26.92,215771.0,25.3428,25.3994,25.3428,25.3899,215771.0
2024-03-25 10:05:00,26.93,26.93,26.84,26.89,146183.0,25.3994,25.3994,25.3145,25.3616,146183.0
2024-03-25 10:10:00,26.88,26.96,26.88,26.93,270122.0,25.3522,25.4277,25.3522,25.3994,270122.0
2024-03-25 10:15:00,26.94,26.98,26.87,26.89,233514.0,25.4088,25.4465,25.3428,25.3616,233514.0
2024-03-25 10:20:00,26.89,26.97,26.86,26.96,225590.0,25.3616,25.4371,25.3334,25.4277,225590.0
2024-03-25 10:25:00,26.97,27.02,26.93,27.01,249378.0,25.4371,25.4843,25.3994,25.4748,249378.0
2024-03-25 10:30:00,27.0,27.01,26.93,27.01,212612.0,25.4654,25.4748,25.3994,25.4748,212612.0
2024-03-25 10:35:00,27.0,27.03,26.98,26.98,154050.0,25.4654,25.4937,25.4465,25.4465,154050.0
2024-03-25 10:40:00,26.98,26.99,26.95,26.97,156753.0,25.4465,25.456,25.4182,25.4371,156753.0
2024-03-25 10:45:00,26.96,27.05,26.96,26.99,130960.0,25.4277,25.5126,25.4277,25.456,130960.0
2024-03-25 10:50:00,26.99,27.01,26.95,26.96,189940.0,25.456,25.4748,25.4182,25.4277,189940.0
2024-03-25 10:55:00,26.96,26.99,26.95,26.97,137597.0,25.4277,25.456,25.4182,25.4371,137597.0
2024-03-25 11:00:00,26.97,26.99,26.97,26.98,95727.0,25.4371,25.456,25.4371,25.4465,95727.0
2024-03-25 11:05:00,26.97,26.97,26.83,26.84,253202.0,25.4371,25.4371,25.3051,25.3145,253202.0
2024-03-25 11:10:00,26.84,26.89,26.84,26.86,148322.0,25.3145,25.3616,25.3145,25.3334,148322.0
2024-03-25 11:15:00,26.86,26.88,26.86,26.86,95978.0,25.3334,25.3522,25.3334,25.3334,95978.0
2024-03-25 11:20:00,26.86,26.88,26.84,26.88,161449.0,25.3334,25.3522,25.3145,25.3522,161449.0
2024-03-25 11:25:00,26.88,26.89,26.87,26.87,82473.0,25.3522,25.3616,25.3428,25.3428,82473.0
2024-03-25 11:30:00,26.88,26.91,26.87,26.89,148402.0,25.3522,25.3805,25.3428,25.3616,148402.0
2024-03-25 11:35:00,26.89,26.9,26.87,26.88,219287.0,25.3616,25.3711,25.3428,25.3522,219287.0
2024-03-25 11:40:00,26.88,26.88,26.84,26.85,126723.0,25.3522,25.3522,25.3145,25.3239,126723.0
2024-03-25 11:45:00,26.86,26.87,26.84,26.86,98803.0,25.3334,25.3428,25.3145,25.3334,98803.0
2024-03-25 11:50:00,26.87,26.87,26.82,26.85,317601.0,25.3428,25.3428,25.2956,25.3239,317601.0
2024-03-25 11:55:00,26.85,26.85,26.75,26.76,140871.0,25.3239,25.3239,25.2296,25.239,140871.0
2024-03-25 12:00:00,26.76,26.77,26.68,26.7,147185.0,25.239,25.2485,25.1636,25.1824,147185.0
2024-03-25 12:05:00,26.7,26.72,26.65,26.67,83077.0,25.1824,25.2013,25.1353,25.1542,83077.0
2024-03-25 12:10:00,26.67,26.67,26.61,26.61,79108.0,25.1542,25.1542,25.0976,25.0976,79108.0
2024-03-25 12:15:00,26.61,26.64,26.57,26.63,106105.0,25.0976,25.1259,25.0598,25.1164,106105.0
2024-03-25 12:20:00,26.64,26.65,26.61,26.61,40191.0,25.1259,25.1353,25.0976,25.0976,40191.0
2024-03-25 12:25:00,26.61,26.63,26.59,26.62,179499.0,25.0976,25.1164,25.0787,25.107,179499.0
2024-03-25 12:30:00,26.62,26.62,26.52,26.52,181152.0,25.107,25.107,25.0127,25.0127,181152.0
2024-03-25 12:35:00,26.53,26.57,26.5,26.5,183132.0,25.0221,25.0598,24.9938,24.9938,183132.0
2024-03-25 12:40:00,26.51,26.62,26.5,26.6,196751.0,25.0032,25.107,24.9938,25.0881,196751.0
2024-03-25 12:45:00,26.6,26.64,26.57,26.63,79735.0,25.0881,25.1259,25.0598,25.1164,79735.0
2024-03-25 12:50:00,26.62,26.64,26.61,26.63,60048.0,25.107,25.1259,25.0976,25.1164,60048.0
2024-03-25 12:55:00,26.64,26.64,26.61,26.62,61194.0,25.1259,25.1259,25.0976,25.107,61194.0
2024-03-25 13:00:00,26.62,26.65,26.6,26.63,78261.0,25.107,25.1353,25.0881,25.1164,78261.0
2024-03-25 13:05:00,26.63,26.65,26.62,26.63,53558.0,25.1164,25.1353,25.107,25.1164,53558.0
2024-03-25 13:10:00,26.63,26.64,26.59,26.61,50306.0,25.1164,25.1259,25.0787,25.0976,50306.0
2024-03-25 13:15:00,26.61,26.61,26.58,26.59,32616.0,25.0976,25.0976,25.0693,25.0787,32616.0
2024-03-25 13:20:00,26.6,26.6,26.57,26.59,47242.0,25.0881,25.0881,25.0598,25.0787,47242.0
2024-03-25 13:25:00,26.6,26.64,26.58,26.64,73486.0,25.0881,25.1259,25.0693,25.1259,73486.0
2024-03-25 13:30:00,26.64,26.72,26.63,26.71,176719.0,25.1259,25.2013,25.1164,25.1919,176719.0
2024-03-25 13:35:00,26.72,26.76,26.7,26.76,177643.0,25.2013,25.239,25.1824,25.239,177643.0
2024-03-25 13:40:00,26.76,26.76,26.74,26.75,141031.0,25.239,25.239,25.2202,25.2296,141031.0
2024-03-25 13:45:00,26.75,26.77,26.75,26.75,42154.0,25.2296,25.2485,25.2296,25.2296,42154.0
2024-03-25 13:50:00,26.76,26.82,26.75,26.81,132185.0,25.239,25.2956,25.2296,25.2862,132185.0
2024-03-25 13:55:00,26.81,26.82,26.8,26.8,95659.0,25.2862,25.2956,25.2768,25.2768,95659.0
2024-03-25 14:00:00,26.8,26.81,26.78,26.8,141169.0,25.2768,25.2862,25.2579,25.2768,141169.0
2024-03-25 14:05:00,26.79,26.82,26.79,26.79,82368.0,25.2673,25.2956,25.2673,25.2673,82368.0
2024-03-25 14:10:00,26.79,26.81,26.79,26.8,139735.0,25.2673,25.2862,25.2673,25.2768,139735.0
2024-03-25 14:15:00,26.8,26.81,26.77,26.8,108305.0,25.2768,25.2862,25.2485,25.2768,108305.0
2024-03-25 14:20:00,26.8,26.81,26.76,26.77,79035.0,25.2768,25.2862,25.239,25.2485,79035.0
2024-03-25 14:25:00,26.76,26.77,26.73,26.74,63558.0,25.239,25.2485,25.2107,25.2202,63558.0
2024-03-25 14:30:00,26.74,26.77,26.73,26.77,90952.0,25.2202,25.2485,25.2107,25.2485,90952.0
2024-03-25 14:35:00,26.77,26.8,26.75,26.79,99006.0,25.2485,25.2768,25.2296,25.2673,99006.0
2024-03-25 14:40:00,26.79,26.8,26.77,26.79,96387.0,25.2673,25.2768,25.2485,25.2673,96387.0
2024-03-25 14:45:00,26.79,26.79,26.75,26.75,34738.0,25.2673,25.2673,25.2296,25.2296,34738.0
2024-03-25 14:50:00,26.75,26.76,26.74,26.75,74662.0,25.2296,25.239,25.2202,25.2296,74662.0
2024-03-25 14:55:00,26.75,26.76,26.72,26.72,146198.0,25.2296,25.239,25.2013,25.2013,146198.0
2024-03-25 15:00:00,26.72,26.73,26.71,26.71,66835.0,25.2013,25.2107,25.1919,25.1919,66835.0
2024-03-25 15:05:00,26.71,26.77,26.71,26.76,168410.0,25.1919,25.2485,25.1919,25.239,168410.0
2024-03-25 15:10:00,26.76,26.77,26.74,26.75,143881.0,25.239,25.2485,25.2202,25.2296,143881.0
2024-03-25 15:15:00,26.75,26.78,26.75,26.77,132516.0,25.2296,25.2579,25.2296,25.2485,132516.0
2024-03-25 15:20:00,26.77,26.78,26.77,26.77,47890.0,25.2485,25.2579,25.2485,25.2485,47890.0
2024-03-25 15:25:00,26.77,26.81,26.77,26.8,169091.0,25.2485,25.2862,25.2485,25.2768,169091.0
2024-03-25 15:30:00,26.8,26.83,26.8,26.82,195898.0,25.2768,25.3051,25.2768,25.2956,195898.0
2024-03-25 15:35:00,26.82,26.86,26.82,26.83,436239.0,25.2956,25.3334,25.2956,25.3051,436239.0
2024-03-25 15:40:00,26.83,26.89,26.82,26.88,231344.0,25.3051,25.3616,25.2956,25.3522,231344.0
2024-03-25 15:45:00,26.88,26.91,26.85,26.86,307637.0,25.3522,25.3805,25.3239,25.3334,307637.0
2024-03-25 15:50:00,26.86,26.87,26.77,26.79,315369.0,25.3334,25.3428,25.2485,25.2673,315369.0
2024-03-25 15:55:00,26.79,26.8,26.77,26.8,421290.0,25.2673,25.2768,25.2485,25.2768,421290.0
2024-03-26 09:30:00,26.94,26.97,26.6,26.63,526172.0,25.4088,25.4371,25.0881,25.1164,526172.0
2024-03-26 09:35:00,26.64,26.74,26.53,26.71,236927.0,25.1259,25.2202,25.0221,25.1919,236927.0
2024-03-26 09:40:00,26.71,26.74,26.65,26.73,197051.0,25.1919,25.2202,25.1353,25.2107,197051.0
2024-03-26 09:45:00,26.73,26.77,26.67,26.68,121600.0,25.2107,25.2485,25.1542,25.1636,121600.0
2024-03-26 09:50:00,26.67,26.73,26.62,26.66,142501.0,25.1542,25.2107,25.107,25.1447,142501.0
2024-03-26 09:55:00,26.66,26.69,26.52,26.55,196760.0,25.1447,25.173,25.0127,25.041,196760.0
2024-03-26 10:00:00,26.55,26.57,26.42,26.46,371940.0,25.041,25.0598,24.9184,24.9561,371940.0
2024-03-26 10:05:00,26.46,26.52,26.45,26.48,167804.0,24.9561,25.0127,24.9467,24.975,167804.0
2024-03-26 10:10:00,26.48,26.51,26.46,26.47,231219.0,24.975,25.0032,24.9561,24.9655,231219.0
2024-03-26 10:15:00,26.46,26.53,26.43,26.53,207028.0,24.9561,25.0221,24.9278,25.0221,207028.0
2024-03-26 10:20:00,26.53,26.55,26.5,26.51,122548.0,25.0221,25.041,24.9938,25.0032,122548.0
2024-03-26 10:25:00,26.51,26.53,26.48,26.5,103908.0,25.0032,25.0221,24.975,24.9938,103908.0
2024-03-26 10:30:00,26.49,26.57,26.48,26.54,161109.0,24.9844,25.0598,24.975,25.0315,161109.0
2024-03-26 10:35:00,26.54,26.62,26.53,26.61,158837.0,25.0315,25.107,25.0221,25.0976,158837.0
2024-03-26 10:40:00,26.61,26.61,26.54,26.57,95394.0,25.0976,25.0976,25.0315,25.0598,95394.0
2024-03-26 10:45:00,26.57,26.57,26.52,26.53,66240.0,25.0598,25.0598,25.0127,25.0221,66240.0
2024-03-26 10:50:00,26.53,26.59,26.53,26.58,104159.0,25.0221,25.0787,25.0221,25.0693,104159.0
2024-03-26 10:55:00,26.58,26.58,26.52,26.54,50995.0,25.0693,25.0693,25.0127,25.0315,50995.0
2024-03-26 11:00:00,26.54,26.55,26.52,26.54,37644.0,25.0315,25.041,25.0127,25.0315,37644.0
2024-03-26 11:05:00,26.54,26.58,26.52,26.54,70804.0,25.0315,25.0693,25.0127,25.0315,70804.0
2024-03-26 11:10:00,26.54,26.56,26.52,26.53,51668.0,25.0315,25.0504,25.0127,25.0221,51668.0
2024-03-26 11:15:00,26.54,26.54,26.51,26.53,85830.0,25.0315,25.0315,25.0032,25.0221,85830.0
2024-03-26 11:20:00,26.53,26.54,26.52,26.53,77675.0,25.0221,25.0315,25.0127,25.0221,77675.0
2024-03-26 11:25:00,26.53,26.55,26.53,26.55,29133.0,25.0221,25.041,25.0221,25.041,29133.0
2024-03-26 11:30:00,26.54,26.55,26.53,26.54,43764.0,25.0315,25.041,25.0221,25.0315,43764.0
2024-03-26 11:35:00,26.54,26.55,26.53,26.55,24407.0,25.0315,25.041,25.0221,25.041,24407.0
2024-03-26 11:40:00,26.55,26.59,26.54,26.56,49763.0,25.041,25.0787,25.0315,25.0504,49763.0
2024-03-26 11:45:00,26.57,26.57,26.53,26.55,32989.0,25.0598,25.0598,25.0221,25.041,32989.0
2024-03-26 11:50:00,26.55,26.56,26.53,26.54,60869.0,25.041,25.0504,25.0221,25.0315,60869.0
2024-03-26 11:55:00,26.55,26.56,26.53,26.54,40683.0,25.041,25.0504,25.0221,25.0315,40683.0
2024-03-26 12:00:00,26.54,26.55,26.52,26.55,30889.0,25.0315,25.041,25.0127,25.041,30889.0
2024-03-26 12:05:00,26.55,26.56,26.53,26.56,38073.0,25.041,25.0504,25.0221,25.0504,38073.0
2024-03-26 12:10:00,26.55,26.6,26.55,26.57,45821.0,25.041,25.0881,25.041,25.0598,45821.0
2024-03-26 12:15:00,26.58,26.6,26.56,26.59,43859.0,25.0693,25.0881,25.0504,25.0787,43859.0
2024-03-26 12:20:00,26.6,26.6,26.55,26.58,57055.0,25.0881,25.0881,25.041,25.0693,57055.0
2024-03-26 12:25:00,26.58,26.58,26.57,26.58,19959.0,25.0693,25.0693,25.0598,25.0693,19959.0
2024-03-26 12:30:00,26.58,26.58,26.53,26.54,67793.0,25.0693,25.0693,25.0221,25.0315,67793.0
2024-03-26 12:35:00,26.53,26.55,26.52,26.54,46192.0,25.0221,25.041,25.0127,25.0315,46192.0
2024-03-26 12:40:00,26.54,26.54,26.51,26.52,31092.0,25.0315,25.0315,25.0032,25.0127,31092.0
2024-03-26 12:45:00,26.52,26.56,26.51,26.54,34203.0,25.0127,25.0504,25.0032,25.0315,34203.0
2024-03-26 12:50:00,26.54,26.54,26.5,26.51,62023.0,25.0315,25.0315,24.9938,25.0032,62023.0
2024-03-26 12:55:00,26.51,26.51,26.48,26.49,52133.0,25.0032,25.0032,24.975,24.9844,52133.0
2024-03-26 13:00:00,26.49,26.5,26.47,26.5,37136.0,24.9844,24.9938,24.9655,24.9938,37136.0
2024-03-26 13:05:00,26.5,26.52,26.49,26.52,53121.0,24.9938,25.0127,24.9844,25.0127,53121.0
2024-03-26 13:10:00,26.52,26.52,26.49,26.49,21623.0,25.0127,25.0127,24.9844,24.9844,21623.0
2024-03-26 13:15:00,26.49,26.51,26.47,26.48,34250.0,24.9844,25.0032,24.9655,24.975,34250.0
2024-03-26 13:20:00,26.48,26.49,26.46,26.47,40451.0,24.975,24.9844,24.9561,24.9655,40451.0
2024-03-26 13:25:00,26.47,26.49,26.46,26.49,23079.0,24.9655,24.9844,24.9561,24.9844,23079.0
2024-03-26 13:30:00,26.49,26.49,26.45,26.46,52471.0,24.9844,24.9844,24.9467,24.9561,52471.0
2024-03-26 13:35:00,26.46,26.49,26.45,26.48,31278.0,24.9561,24.9844,24.9467,24.975,31278.0
2024-03-26 13:40:00,26.48,26.48,26.45,26.48,27681.0,24.975,24.975,24.9467,24.975,27681.0
2024-03-26 13:45:00,26.47,26.49,26.46,26.48,40166.0,24.9655,24.9844,24.9561,24.975,40166.0
2024-03-26 13:50:00,26.49,26.5,26.48,26.5,44024.0,24.9844,24.9938,24.975,24.9938,44024.0
2024-03-26 13:55:00,26.5,26.52,26.49,26.52,64129.0,24.9938,25.0127,24.9844,25.0127,64129.0
2024-03-26 14:00:00,26.52,26.52,26.5,26.5,63859.0,25.0127,25.0127,24.9938,24.9938,63859.0
2024-03-26 14:05:00,26.5,26.52,26.5,26.51,31496.0,24.9938,25.0127,24.9938,25.0032,31496.0
2024-03-26 14:10:00,26.51,26.51,26.48,26.49,65676.0,25.0032,25.0032,24.975,24.9844,65676.0
2024-03-26 14:15:00,26.48,26.51,26.48,26.51,23582.0,24.975,25.0032,24.975,25.0032,23582.0
2024-03-26 14:20:00,26.51,26.51,26.47,26.48,31137.0,25.0032,25.0032,24.9655,24.975,31137.0
2024-03-26 14:25:00,26.47,26.48,26.43,26.46,44304.0,24.9655,24.975,24.9278,24.9561,44304.0
2024-03-26 14:30:00,26.46,26.47,26.45,26.45,55673.0,24.9561,24.9655,24.9467,24.9467,55673.0
2024-03-26 14:35:00,26.45,26.47,26.44,26.46,49857.0,24.9467,24.9655,24.9372,24.9561,49857.0
2024-03-26 14:40:00,26.46,26.47,26.45,26.45,61296.0,24.9561,24.9655,24.9467,24.9467,61296.0
2024-03-26 14:45:00,26.45,26.46,26.44,26.44,30835.0,24.9467,24.9561,24.9372,24.9372,30835.0
2024-03-26 14:50:00,26.45,26.47,26.42,26.46,68975.0,24.9467,24.9655,24.9184,24.9561,68975.0
2024-03-26 14:55:00,26.46,26.47,26.45,26.45,29701.0,24.9561,24.9655,24.9467,24.9467,29701.0
2024-03-26 15:00:00,26.45,26.45,26.42,26.42,49565.0,24.9467,24.9467,24.9184,24.9184,49565.0
2024-03-26 15:05:00,26.42,26.44,26.4,26.44,94710.0,24.9184,24.9372,24.8995,24.9372,94710.0
2024-03-26 15:10:00,26.44,26.44,26.42,26.44,42542.0,24.9372,24.9372,24.9184,24.9372,42542.0
2024-03-26 15:15:00,26.44,26.44,26.39,26.43,118602.0,24.9372,24.9372,24.8901,24.9278,118602.0
2024-03-26 15:20:00,26.42,26.43,26.4,26.41,61985.0,24.9184,24.9278,24.8995,24.9089,61985.0
2024-03-26 15:25:00,26.41,26.42,26.4,26.4,79746.0,24.9089,24.9184,24.8995,24.8995,79746.0
2024-03-26 15:30:00,26.41,26.41,26.36,26.37,102822.0,24.9089,24.9089,24.8618,24.8712,102822.0
2024-03-26 15:35:00,26.37,26.4,26.37,26.39,79412.0,24.8712,24.8995,24.8712,24.8901,79412.0
2024-03-26 15:40:00,26.39,26.42,26.38,26.42,125202.0,24.8901,24.9184,24.8806,24.9184,125202.0
2024-03-26 15:45:00,26.42,26.42,26.39,26.39,133048.0,24.9184,24.9184,24.8901,24.8901,133048.0
2024-03-26 15:50:00,26.4,26.4,26.36,26.36,212074.0,24.8995,24.8995,24.8618,24.8618,212074.0
2024-03-26 15:55:00,26.37,26.38,26.34,26.36,433970.0,24.8712,24.8806,24.8429,24.8618,433970.0
2024-03-27 09:30:00,26.28,26.76,26.19,26.72,659835.0,24.7863,25.239,24.7014,25.2013,659835.0
2024-03-27 09:35:00,26.72,26.86,26.65,26.76,646549.0,25.2013,25.3334,25.1353,25.239,646549.0
2024-03-27 09:40:00,26.76,26.91,26.71,26.88,628433.0,25.239,25.3805,25.1919,25.3522,628433.0
2024-03-27 09:45:00,26.88,27.07,26.86,27.0,450191.0,25.3522,25.5314,25.3334,25.4654,450191.0
2024-03-27 09:50:00,27.0,27.01,26.94,26.95,367205.0,25.4654,25.4748,25.4088,25.4182,367205.0
2024-03-27 09:55:00,26.94,27.09,26.94,27.05,344026.0,25.4088,25.5503,25.4088,25.5126,344026.0
2024-03-27 10:00:00,27.05,27.08,27.0,27.0,245675.0,25.5126,25.5408,25.4654,25.4654,245675.0
2024-03-27 10:05:00,27.01,27.06,27.0,27.03,156419.0,25.4748,25.522,25.4654,25.4937,156419.0
2024-03-27 10:10:00,27.03,27.16,27.02,27.05,405291.0,25.4937,25.6163,25.4843,25.5126,405291.0
2024-03-27 10:15:00,27.06,27.11,27.05,27.1,147003.0,25.522,25.5691,25.5126,25.5597,147003.0
2024-03-27 10:20:00,27.1,27.16,27.07,27.14,142709.0,25.5597,25.6163,25.5314,25.5974,142709.0
2024-03-27 10:25:00,27.14,27.14,27.05,27.06,167048.0,25.5974,25.5974,25.5126,25.522,167048.0
2024-03-27 10:30:00,27.07,27.08,27.02,27.08,190471.0,25.5314,25.5408,25.4843,25.5408,190471.0
2024-03-27 10:35:00,27.08,27.08,27.0,27.01,188491.0,25.5408,25.5408,25.4654,25.4748,188491.0
2024-03-27 10:40:00,27.01,27.03,26.98,27.0,160096.0,25.4748,25.4937,25.4465,25.4654,160096.0
2024-03-27 10:45:00,27.0,27.09,27.0,27.07,127439.0,25.4654,25.5503,25.4654,25.5314,127439.0
2024-03-27 10:50:00,27.07,27.09,27.06,27.08,70046.0,25.5314,25.5503,25.522,25.5408,70046.0
2024-03-27 10:55:00,27.07,27.11,27.06,27.11,135111.0,25.5314,25.5691,25.522,25.5691,135111.0
2024-03-27 11:00:00,27.1,27.12,27.07,27.1,144533.0,25.5597,25.5786,25.5314,25.5597,144533.0
2024-03-27 11:05:00,27.1,27.17,27.09,27.14,245978.0,25.5597,25.6257,25.5503,25.5974,245978.0
2024-03-27 11:10:00,27.14,27.16,27.14,27.14,63891.0,25.5974,25.6163,25.5974,25.5974,63891.0
2024-03-27 11:15:00,27.14,27.18,27.14,27.18,95236.0,25.5974,25.6352,25.5974,25.6352,95236.0
2024-03-27 11:20:00,27.18,27.26,27.17,27.25,174643.0,25.6352,25.7106,25.6257,25.7012,174643.0
2024-03-27 11:25:00,27.25,27.25,27.21,27.22,206562.0,25.7012,25.7012,25.6635,25.6729,206562.0
2024-03-27 11:30:00,27.23,27.26,27.2,27.21,253500.0,25.6823,25.7106,25.654,25.6635,253500.0
2024-03-27 11:35:00,27.21,27.23,27.2,27.21,152661.0,25.6635,25.6823,25.654,25.6635,152661.0
2024-03-27 11:40:00,27.21,27.24,27.21,27.22,133320.0,25.6635,25.6918,25.6635,25.6729,133320.0
2024-03-27 11:45:00,27.22,27.23,27.16,27.23,375385.0,25.6729,25.6823,25.6163,25.6823,375385.0
2024-03-27 11:50:00,27.23,27.31,27.21,27.26,442925.0,25.6823,25.7578,25.6635,25.7106,442925.0
2024-03-27 11:55:00,27.25,27.25,27.1,27.16,210376.0,25.7012,25.7012,25.5597,25.6163,210376.0
2024-03-27 12:00:00,27.16,27.21,27.12,27.2,120506.0,25.6163,25.6635,25.5786,25.654,120506.0
2024-03-27 12:05:00,27.2,27.25,27.19,27.23,113431.0,25.654,25.7012,25.6446,25.6823,113431.0
2024-03-27 12:10:00,27.23,27.24,27.17,27.18,73004.0,25.6823,25.6918,25.6257,25.6352,73004.0
2024-03-27 12:15:00,27.19,27.21,27.13,27.18,152432.0,25.6446,25.6635,25.588,25.6352,152432.0
2024-03-27 12:20:00,27.18,27.2,27.17,27.19,89108.0,25.6352,25.654,25.6257,25.6446,89108.0
2024-03-27 12:25:00,27.2,27.21,27.13,27.14,171273.0,25.654,25.6635,25.588,25.5974,171273.0
2024-03-27 12:30:00,27.13,27.17,27.13,27.14,105684.0,25.588,25.6257,25.588,25.5974,105684.0
2024-03-27 12:35:00,27.14,27.17,27.12,27.15,89561.0,25.5974,25.6257,25.5786,25.6069,89561.0
2024-03-27 12:40:00,27.16,27.18,27.13,27.15,110044.0,25.6163,25.6352,25.588,25.6069,110044.0
2024-03-27 12:45:00,27.14,27.17,27.1,27.16,150391.0,25.5974,25.6257,25.5597,25.6163,150391.0
2024-03-27 12:50:00,27.17,27.21,27.15,27.21,136860.0,25.6257,25.6635,25.6069,25.6635,136860.0
2024-03-27 12:55:00,27.21,27.25,27.19,27.23,196745.0,25.6635,25.7012,25.6446,25.6823,196745.0
2024-03-27 13:00:00,27.24,27.29,27.24,27.28,102129.0,25.6918,25.7389,25.6918,25.7295,102129.0
2024-03-27 13:05:00,27.29,27.3,27.27,27.27,83608.0,25.7389,25.7483,25.72,25.72,83608.0
2024-03-27 13:10:00,27.28,27.3,27.25,27.26,193211.0,25.7295,25.7483,25.7012,25.7106,193211.0
2024-03-27 13:15:00,27.26,27.3,27.25,27.29,98770.0,25.7106,25.7483,25.7012,25.7389,98770.0
2024-03-27 13:20:00,27.29,27.32,27.27,27.32,177744.0,25.7389,25.7672,25.72,25.7672,177744.0
2024-03-27 13:25:00,27.32,27.33,27.3,27.32,94069.0,25.7672,25.7766,25.7483,25.7672,94069.0
2024-03-27 13:30:00,27.32,27.32,27.27,27.28,100471.0,25.7672,25.7672,25.72,25.7295,100471.0
2024-03-27 13:35:00,27.28,27.3,27.26,27.3,86646.0,25.7295,25.7483,25.7106,25.7483,86646.0
2024-03-27 13:40:00,27.3,27.3,27.26,27.27,68909.0,25.7483,25.7483,25.7106,25.72,68909.0
2024-03-27 13:45:00,27.27,27.28,27.23,27.25,88219.0,25.72,25.7295,25.6823,25.7012,88219.0
2024-03-27 13:50:00,27.25,27.28,27.24,27.28,103936.0,25.7012,25.7295,25.6918,25.7295,103936.0
2024-03-27 13:55:00,27.27,27.32,27.27,27.32,124670.0,25.72,25.7672,25.72,25.7672,124670.0
2024-03-27 14:00:00,27.32,27.34,27.31,27.33,89722.0,25.7672,25.7861,25.7578,25.7766,89722.0
2024-03-27 14:05:00,27.33,27.33,27.31,27.32,85511.0,25.7766,25.7766,25.7578,25.7672,85511.0
2024-03-27 14:10:00,27.32,27.32,27.25,27.26,102573.0,25.7672,25.7672,25.7012,25.7106,102573.0
2024-03-27 14:15:00,27.26,27.33,27.23,27.33,127695.0,25.7106,25.7766,25.6823,25.7766,127695.0
2024-03-27 14:20:00,27.33,27.34,27.32,27.34,71505.0,25.7766,25.7861,25.7672,25.7861,71505.0
2024-03-27 14:25:00,27.34,27.35,27.32,27.34,145299.0,25.7861,25.7955,25.7672,25.7861,145299.0
2024-03-27 14:30:00,27.34,27.34,27.32,27.32,38350.0,25.7861,25.7861,25.7672,25.7672,38350.0
2024-03-27 14:35:00,27.33,27.33,27.28,27.28,146893.0,25.7766,25.7766,25.7295,25.7295,146893.0
2024-03-27 14:40:00,27.29,27.31,27.27,27.29,139770.0,25.7389,25.7578,25.72,25.7389,139770.0
2024-03-27 14:45:00,27.29,27.31,27.29,27.3,43430.0,25.7389,25.7578,25.7389,25.7483,43430.0
2024-03-27 14:50:00,27.29,27.3,27.25,27.26,155213.0,25.7389,25.7483,25.7012,25.7106,155213.0
2024-03-27 14:55:00,27.26,27.26,27.2,27.25,168820.0,25.7106,25.7106,25.654,25.7012,168820.0
2024-03-27 15:00:00,27.25,27.28,27.24,27.27,89473.0,25.7012,25.7295,25.6918,25.72,89473.0
2024-03-27 15:05:00,27.28,27.28,27.25,27.28,107261.0,25.7295,25.7295,25.7012,25.7295,107261.0
2024-03-27 15:10:00,27.27,27.28,27.24,27.25,64798.0,25.72,25.7295,25.6918,25.7012,64798.0
2024-03-27 15:15:00,27.25,27.25,27.14,27.14,110483.0,25.7012,25.7012,25.5974,25.5974,110483.0
2024-03-27 15:20:00,27.14,27.2,27.13,27.15,172160.0,25.5974,25.654,25.588,25.6069,172160.0
2024-03-27 15:25:00,27.15,27.18,27.14,27.16,81404.0,25.6069,25.6352,25.5974,25.6163,81404.0
2024-03-27 15:30:00,27.16,27.19,27.14,27.19,143567.0,25.6163,25.6446,25.5974,25.6446,143567.0
2024-03-27 15:35:00,27.19,27.19,27.15,27.17,162423.0,25.6446,25.6446,25.6069,25.6257,162423.0
2024-03-27 15:40:00,27.17,27.21,27.15,27.18,160698.0,25.6257,25.6635,25.6069,25.6352,160698.0
2024-03-27 15:45:00,27.18,27.18,27.13,27.14,211482.0,25.6352,25.6352,25.588,25.5974,211482.0
2024-03-27 15:50:00,27.14,27.2,27.13,27.19,452739.0,25.5974,25.654,25.588,25.6446,452739.0
2024-03-27 15:55:00,27.2,27.24,27.18,27.24,811135.0,25.654,25.6918,25.6352,25.6918,811135.0
2024-03-28 09:30:00,27.5,27.84,27.5,27.82,629961.0,25.937,26.2577,25.937,26.2388,629961.0
2024-03-28 09:35:00,27.82,28.0,27.78,28.0,487057.0,26.2388,26.4086,26.2011,26.4086,487057.0
2024-03-28 09:40:00,28.0,28.1,27.99,28.0,292022.0,26.4086,26.5029,26.3991,26.4086,292022.0
2024-03-28 09:45:00,28.0,28.0,27.78,27.84,224464.0,26.4086,26.4086,26.2011,26.2577,224464.0
2024-03-28 09:50:00,27.84,27.85,27.68,27.68,302485.0,26.2577,26.2671,26.1067,26.1067,302485.0
2024-03-28 09:55:00,27.7,27.82,27.68,27.81,248319.0,26.1256,26.2388,26.1067,26.2294,248319.0
2024-03-28 10:00:00,27.81,27.81,27.68,27.69,283422.0,26.2294,26.2294,26.1067,26.1162,283422.0
2024-03-28 10:05:00,27.7,27.75,27.65,27.67,167903.0,26.1256,26.1728,26.0785,26.0973,167903.0
2024-03-28 10:10:00,27.67,27.69,27.58,27.61,174011.0,26.0973,26.1162,26.0124,26.0407,174011.0
2024-03-28 10:15:00,27.61,27.64,27.58,27.62,161223.0,26.0407,26.069,26.0124,26.0502,161223.0
2024-03-28 10:20:00,27.62,27.69,27.55,27.58,245983.0,26.0502,26.1162,25.9841,26.0124,245983.0
2024-03-28 10:25:00,27.58,27.62,27.55,27.61,102551.0,26.0124,26.0502,25.9841,26.0407,102551.0
2024-03-28 10:30:00,27.61,27.61,27.53,27.55,166786.0,26.0407,26.0407,25.9653,25.9841,166786.0
2024-03-28 10:35:00,27.55,27.57,27.53,27.56,95452.0,25.9841,26.003,25.9653,25.9936,95452.0
2024-03-28 10:40:00,27.57,27.6,27.53,27.6,79270.0,26.003,26.0313,25.9653,26.0313,79270.0
2024-03-28 10:45:00,27.6,27.64,27.59,27.63,181207.0,26.0313,26.069,26.0219,26.0596,181207.0
2024-03-28 10:50:00,27.63,27.66,27.61,27.64,163410.0,26.0596,26.0879,26.0407,26.069,163410.0
2024-03-28 10:55:00,27.64,27.64,27.59,27.62,128983.0,26.069,26.069,26.0219,26.0502,128983.0
2024-03-28 11:00:00,27.61,27.69,27.61,27.64,152344.0,26.0407,26.1162,26.0407,26.069,152344.0
2024-03-28 11:05:00,27.65,27.66,27.62,27.65,85919.0,26.0785,26.0879,26.0502,26.0785,85919.0
2024-03-28 11:10:00,27.64,27.68,27.63,27.67,126723.0,26.069,26.1067,26.0596,26.0973,126723.0
2024-03-28 11:15:00,27.68,27.71,27.66,27.69,224693.0,26.1067,26.135,26.0879,26.1162,224693.0
2024-03-28 11:20:00,27.69,27.69,27.62,27.64,97711.0,26.1162,26.1162,26.0502,26.069,97711.0
2024-03-28 11:25:00,27.64,27.66,27.62,27.64,93799.0,26.069,26.0879,26.0502,26.069,93799.0
2024-03-28 11:30:00,27.64,27.65,27.6,27.62,99753.0,26.069,26.0785,26.0313,26.0502,99753.0
2024-03-28 11:35:00,27.62,27.64,27.61,27.64,71760.0,26.0502,26.069,26.0407,26.069,71760.0
2024-03-28 11:40:00,27.64,27.67,27.63,27.64,113984.0,26.069,26.0973,26.0596,26.069,113984.0
2024-03-28 11:45:00,27.63,27.64,27.6,27.61,54572.0,26.0596,26.069,26.0313,26.0407,54572.0
2024-03-28 11:50:00,27.62,27.66,27.61,27.65,193702.0,26.0502,26.0879,26.0407,26.0785,193702.0
2024-03-28 11:55:00,27.66,27.66,27.6,27.61,71804.0,26.0879,26.0879,26.0313,26.0407,71804.0
2024-03-28 12:00:00,27.61,27.62,27.59,27.62,80150.0,26.0407,26.0502,26.0219,26.0502,80150.0
2024-03-28 12:05:00,27.62,27.62,27.6,27.61,59533.0,26.0502,26.0502,26.0313,26.0407,59533.0
2024-03-28 12:10:00,27.61,27.62,27.59,27.59,115287.0,26.0407,26.0502,26.0219,26.0219,115287.0
2024-03-28 12:15:00,27.59,27.61,27.57,27.6,122434.0,26.0219,26.0407,26.003,26.0313,122434.0
2024-03-28 12:20:00,27.6,27.61,27.59,27.61,86032.0,26.0313,26.0407,26.0219,26.0407,86032.0
2024-03-28 12:25:00,27.6,27.61,27.58,27.58,92963.0,26.0313,26.0407,26.0124,26.0124,92963.0
2024-03-28 12:30:00,27.58,27.59,27.56,27.57,89035.0,26.0124,26.0219,25.9936,26.003,89035.0
2024-03-28 12:35:00,27.58,27.58,27.55,27.58,48074.0,26.0124,26.0124,25.9841,26.0124,48074.0
2024-03-28 12:40:00,27.57,27.6,27.56,27.59,58891.0,26.003,26.0313,25.9936,26.0219,58891.0
2024-03-28 12:45:00,27.58,27.59,27.55,27.55,36454.0,26.0124,26.0219,25.9841,25.9841,36454.0
2024-03-28 12:50:00,27.55,27.57,27.55,27.55,40592.0,25.9841,26.003,25.9841,25.9841,40592.0
2024-03-28 12:55:00,27.55,27.57,27.52,27.54,103216.0,25.9841,26.003,25.9558,25.9747,103216.0
2024-03-28 13:00:00,27.54,27.56,27.51,27.51,114173.0,25.9747,25.9936,25.9464,25.9464,114173.0
2024-03-28 13:05:00,27.52,27.53,27.51,27.52,49893.0,25.9558,25.9653,25.9464,25.9558,49893.0
2024-03-28 13:10:00,27.52,27.52,27.47,27.49,52202.0,25.9558,25.9558,25.9087,25.9275,52202.0
2024-03-28 13:15:00,27.49,27.49,27.47,27.49,53642.0,25.9275,25.9275,25.9087,25.9275,53642.0
2024-03-28 13:20:00,27.49,27.51,27.48,27.51,64206.0,25.9275,25.9464,25.9181,25.9464,64206.0
2024-03-28 13:25:00,27.51,27.53,27.5,27.53,74919.0,25.9464,25.9653,25.937,25.9653,74919.0
2024-03-28 13:30:00,27.52,27.53,27.51,27.51,80306.0,25.9558,25.9653,25.9464,25.9464,80306.0
2024-03-28 13:35:00,27.51,27.59,27.51,27.59,59423.0,25.9464,26.0219,25.9464,26.0219,59423.0
2024-03-28 13:40:00,27.59,27.59,27.56,27.57,35094.0,26.0219,26.0219,25.9936,26.003,35094.0
2024-03-28 13:45:00,27.57,27.58,27.56,27.56,37557.0,26.003,26.0124,25.9936,25.9936,37557.0
2024-03-28 13:50:00,27.57,27.57,27.55,27.57,74588.0,26.003,26.003,25.9841,26.003,74588.0
2024-03-28 13:55:00,27.56,27.58,27.56,27.56,44641.0,25.9936,26.0124,25.9936,25.9936,44641.0
2024-03-28 14:00:00,27.56,27.57,27.56,27.57,24597.0,25.9936,26.003,25.9936,26.003,24597.0
2024-03-28 14:05:00,27.57,27.59,27.56,27.57,36349.0,26.003,26.0219,25.9936,26.003,36349.0
2024-03-28 14:10:00,27.56,27.57,27.54,27.54,29373.0,25.9936,26.003,25.9747,25.9747,29373.0
2024-03-28 14:15:00,27.54,27.56,27.54,27.54,45419.0,25.9747,25.9936,25.9747,25.9747,45419.0
2024-03-28 14:20:00,27.54,27.55,27.53,27.55,44558.0,25.9747,25.9841,25.9653,25.9841,44558.0
2024-03-28 14:25:00,27.54,27.55,27.53,27.54,52847.0,25.9747,25.9841,25.9653,25.9747,52847.0
2024-03-28 14:30:00,27.53,27.57,27.53,27.57,81256.0,25.9653,26.003,25.9653,26.003,81256.0
2024-03-28 14:35:00,27.56,27.57,27.55,27.55,52799.0,25.9936,26.003,25.9841,25.9841,52799.0
2024-03-28 14:40:00,27.55,27.56,27.52,27.54,95359.0,25.9841,25.9936,25.9558,25.9747,95359.0
2024-03-28 14:45:00,27.54,27.54,27.49,27.53,90171.0,25.9747,25.9747,25.9275,25.9653,90171.0
2024-03-28 14:50:00,27.52,27.52,27.49,27.49,61203.0,25.9558,25.9558,25.9275,25.9275,61203.0
2024-03-28 14:55:00,27.5,27.51,27.49,27.5,65630.0,25.937,25.9464,25.9275,25.937,65630.0
2024-03-28 15:00:00,27.49,27.51,27.46,27.47,99450.0,25.9275,25.9464,25.8993,25.9087,99450.0
2024-03-28 15:05:00,27.47,27.48,27.46,27.46,49970.0,25.9087,25.9181,25.8993,25.8993,49970.0
2024-03-28 15:10:00,27.46,27.47,27.44,27.45,88627.0,25.8993,25.9087,25.8804,25.8898,88627.0
2024-03-28 15:15:00,27.45,27.45,27.41,27.44,168009.0,25.8898,25.8898,25.8521,25.8804,168009.0
2024-03-28 15:20:00,27.44,27.46,27.43,27.45,52681.0,25.8804,25.8993,25.871,25.8898,52681.0
2024-03-28 15:25:00,27.44,27.45,27.42,27.43,58229.0,25.8804,25.8898,25.8615,25.871,58229.0
2024-03-28 15:30:00,27.43,27.43,27.4,27.41,133140.0,25.871,25.871,25.8427,25.8521,133140.0
2024-03-28 15:35:00,27.4,27.41,27.37,27.37,103347.0,25.8427,25.8521,25.8144,25.8144,103347.0
2024-03-28 15:40:00,27.38,27.4,27.37,27.39,119345.0,25.8238,25.8427,25.8144,25.8332,119345.0
2024-03-28 15:45:00,27.39,27.41,27.39,27.4,206346.0,25.8332,25.8521,25.8332,25.8427,206346.0
2024-03-28 15:50:00,27.4,27.41,27.36,27.39,329245.0,25.8427,25.8521,25.8049,25.8332,329245.0
2024-03-28 15:55:00,27.39,27.4,27.37,27.37,745554.0,25.8332,25.8427,25.8144,25.8144,745554.0
2024-04-01 09:30:00,28.0,28.38,27.92,27.97,870630.0,26.4086,26.767,26.3331,26.3803,870630.0
2024-04-01 09:35:00,27.97,28.04,27.94,28.01,337048.0,26.3803,26.4463,26.352,26.418,337048.0
2024-04-01 09:40:00,28.01,28.04,27.81,27.81,406619.0,26.418,26.4463,26.2294,26.2294,406619.0
2024-04-01 09:45:00,27.81,27.85,27.69,27.72,462339.0,26.2294,26.2671,26.1162,26.1445,462339.0
2024-04-01 09:50:00,27.72,27.92,27.67,27.91,227340.0,26.1445,26.3331,26.0973,26.3237,227340.0
2024-04-01 09:55:00,27.9,27.92,27.83,27.86,171483.0,26.3142,26.3331,26.2482,26.2765,171483.0
2024-04-01 10:00:00,27.86,27.86,27.68,27.72,130230.0,26.2765,26.2765,26.1067,26.1445,130230.0
2024-04-01 10:05:00,27.72,27.76,27.68,27.74,177967.0,26.1445,26.1822,26.1067,26.1633,177967.0
2024-04-01 10:10:00,27.74,27.74,27.66,27.73,262572.0,26.1633,26.1633,26.0879,26.1539,262572.0
2024-04-01 10:15:00,27.73,27.76,27.68,27.68,118731.0,26.1539,26.1822,26.1067,26.1067,118731.0
2024-04-01 10:20:00,27.69,27.74,27.66,27.7,75147.0,26.1162,26.1633,26.0879,26.1256,75147.0
2024-04-01 10:25:00,27.69,27.71,27.66,27.67,95188.0,26.1162,26.135,26.0879,26.0973,95188.0
2024-04-01 10:30:00,27.67,27.72,27.66,27.68,90361.0,26.0973,26.1445,26.0879,26.1067,90361.0
2024-04-01 10:35:00,27.68,27.71,27.65,27.68,126380.0,26.1067,26.135,26.0785,26.1067,126380.0
2024-04-01 10:40:00,27.68,27.73,27.66,27.7,85567.0,26.1067,26.1539,26.0879,26.1256,85567.0
2024-04-01 10:45:00,27.69,27.77,27.69,27.77,83683.0,26.1162,26.1916,26.1162,26.1916,83683.0
2024-04-01 10:50:00,27.77,27.79,27.7,27.71,192196.0,26.1916,26.2105,26.1256,26.135,192196.0
2024-04-01 10:55:00,27.71,27.73,27.69,27.71,229390.0,26.135,26.1539,26.1162,26.135,229390.0
2024-04-01 11:00:00,27.71,27.72,27.66,27.67,134518.0,26.135,26.1445,26.0879,26.0973,134518.0
2024-04-01 11:05:00,27.67,27.68,27.66,27.68,95490.0,26.0973,26.1067,26.0879,26.1067,95490.0
2024-04-01 11:10:00,27.68,27.7,27.66,27.7,216675.0,26.1067,26.1256,26.0879,26.1256,216675.0
2024-04-01 11:15:00,27.69,27.7,27.66,27.67,90884.0,26.1162,26.1256,26.0879,26.0973,90884.0
2024-04-01 11:20:00,27.66,27.68,27.64,27.66,285730.0,26.0879,26.1067,26.069,26.0879,285730.0
2024-04-01 11:25:00,27.66,27.7,27.6,27.7,158212.0,26.0879,26.1256,26.0313,26.1256,158212.0
2024-04-01 11:30:00,27.7,27.71,27.66,27.69,88542.0,26.1256,26.135,26.0879,26.1162,88542.0
2024-04-01 11:35:00,27.69,27.71,27.67,27.7,96224.0,26.1162,26.135,26.0973,26.1256,96224.0
2024-04-01 11:40:00,27.7,27.71,27.69,27.7,92180.0,26.1256,26.135,26.1162,26.1256,92180.0
2024-04-01 11:45:00,27.7,27.71,27.68,27.69,114469.0,26.1256,26.135,26.1067,26.1162,114469.0
2024-04-01 11:50:00,27.69,27.71,27.68,27.7,61766.0,26.1162,26.135,26.1067,26.1256,61766.0
2024-04-01 11:55:00,27.71,27.71,27.67,27.68,44133.0,26.135,26.135,26.0973,26.1067,44133.0
2024-04-01 12:00:00,27.68,27.71,27.66,27.7,118100.0,26.1067,26.135,26.0879,26.1256,118100.0
2024-04-01 12:05:00,27.7,27.71,27.69,27.7,50743.0,26.1256,26.135,26.1162,26.1256,50743.0
2024-04-01 12:10:00,27.7,27.71,27.69,27.71,90518.0,26.1256,26.135,26.1162,26.135,90518.0
2024-04-01 12:15:00,27.71,27.71,27.68,27.7,65905.0,26.135,26.135,26.1067,26.1256,65905.0
2024-04-01 12:20:00,27.7,27.71,27.69,27.7,62199.0,26.1256,26.135,26.1162,26.1256,62199.0
2024-04-01 12:25:00,27.7,27.71,27.69,27.71,73235.0,26.1256,26.135,26.1162,26.135,73235.0
2024-04-01 12:30:00,27.71,27.71,27.68,27.7,46635.0,26.135,26.135,26.1067,26.1256,46635.0
2024-04-01 12:35:00,27.7,27.72,27.69,27.7,98137.0,26.1256,26.1445,26.1162,26.1256,98137.0
2024-04-01 12:40:00,27.7,27.71,27.69,27.7,74031.0,26.1256,26.135,26.1162,26.1256,74031.0
2024-04-01 12:45:00,27.7,27.71,27.68,27.69,72551.0,26.1256,26.135,26.1067,26.1162,72551.0
2024-04-01 12:50:00,27.7,27.7,27.68,27.7,28128.0,26.1256,26.1256,26.1067,26.1256,28128.0
2024-04-01 12:55:00,27.7,27.71,27.68,27.7,66768.0,26.1256,26.135,26.1067,26.1256,66768.0
2024-04-01 13:00:00,27.7,27.72,27.69,27.71,52601.0,26.1256,26.1445,26.1162,26.135,52601.0
2024-04-01 13:05:00,27.72,27.73,27.71,27.71,78813.0,26.1445,26.1539,26.135,26.135,78813.0
2024-04-01 13:10:00,27.71,27.71,27.69,27.7,56637.0,26.135,26.135,26.1162,26.1256,56637.0
2024-04-01 13:15:00,27.69,27.7,27.68,27.7,25915.0,26.1162,26.1256,26.1067,26.1256,25915.0
2024-04-01 13:20:00,27.69,27.71,27.69,27.7,31930.0,26.1162,26.135,26.1162,26.1256,31930.0
2024-04-01 13:25:00,27.71,27.71,27.69,27.71,62148.0,26.135,26.135,26.1162,26.135,62148.0
2024-04-01 13:30:00,27.71,27.71,27.68,27.7,34389.0,26.135,26.135,26.1067,26.1256,34389.0
2024-04-01 13:35:00,27.7,27.7,27.69,27.69,11466.0,26.1256,26.1256,26.1162,26.1162,11466.0
2024-04-01 13:40:00,27.69,27.71,27.69,27.71,34726.0,26.1162,26.135,26.1162,26.135,34726.0
2024-04-01 13:45:00,27.71,27.71,27.7,27.7,43947.0,26.135,26.135,26.1256,26.1256,43947.0
2024-04-01 13:50:00,27.71,27.71,27.69,27.7,53568.0,26.135,26.135,26.1162,26.1256,53568.0
2024-04-01 13:55:00,27.7,27.72,27.69,27.72,64370.0,26.1256,26.1445,26.1162,26.1445,64370.0
2024-04-01 14:00:00,27.72,27.72,27.69,27.69,57871.0,26.1445,26.1445,26.1162,26.1162,57871.0
2024-04-01 14:05:00,27.7,27.71,27.69,27.71,101884.0,26.1256,26.135,26.1162,26.135,101884.0
2024-04-01 14:10:00,27.7,27.71,27.66,27.69,81623.0,26.1256,26.135,26.0879,26.1162,81623.0
2024-04-01 14:15:00,27.69,27.71,27.68,27.7,66334.0,26.1162,26.135,26.1067,26.1256,66334.0
2024-04-01 14:20:00,27.7,27.71,27.69,27.7,36231.0,26.1256,26.135,26.1162,26.1256,36231.0
2024-04-01 14:25:00,27.7,27.71,27.68,27.69,53362.0,26.1256,26.135,26.1067,26.1162,53362.0
2024-04-01 14:30:00,27.69,27.69,27.67,27.68,24557.0,26.1162,26.1162,26.0973,26.1067,24557.0
2024-04-01 14:35:00,27.68,27.71,27.67,27.71,105629.0,26.1067,26.135,26.0973,26.135,105629.0
2024-04-01 14:40:00,27.71,27.71,27.69,27.7,209150.0,26.135,26.135,26.1162,26.1256,209150.0
2024-04-01 14:45:00,27.7,27.72,27.68,27.72,160006.0,26.1256,26.1445,26.1067,26.1445,160006.0
2024-04-01 14:50:00,27.72,27.73,27.69,27.69,64928.0,26.1445,26.1539,26.1162,26.1162,64928.0
2024-04-01 14:55:00,27.69,27.71,27.69,27.7,58824.0,26.1162,26.135,26.1162,26.1256,58824.0
2024-04-01 15:00:00,27.71,27.72,27.69,27.7,67036.0,26.135,26.1445,26.1162,26.1256,67036.0
2024-04-01 15:05:00,27.71,27.73,27.7,27.73,49748.0,26.135,26.1539,26.1256,26.1539,49748.0
2024-04-01 15:10:00,27.73,27.74,27.72,27.73,46156.0,26.1539,26.1633,26.1445,26.1539,46156.0
2024-04-01 15:15:00,27.73,27.75,27.72,27.74,57729.0,26.1539,26.1728,26.1445,26.1633,57729.0
2024-04-01 15:20:00,27.74,27.76,27.73,27.75,65537.0,26.1633,26.1822,26.1539,26.1728,65537.0
2024-04-01 15:25:00,27.75,27.77,27.73,27.77,65313.0,26.1728,26.1916,26.1539,26.1916,65313.0
2024-04-01 15:30:00,27.77,27.78,27.73,27.74,129390.0,26.1916,26.2011,26.1539,26.1633,129390.0
2024-04-01 15:35:00,27.73,27.78,27.71,27.78,105169.0,26.1539,26.2011,26.135,26.2011,105169.0
2024-04-01 15:40:00,27.77,27.78,27.75,27.76,108119.0,26.1916,26.2011,26.1728,26.1822,108119.0
2024-04-01 15:45:00,27.77,27.79,27.74,27.75,221129.0,26.1916,26.2105,26.1633,26.1728,221129.0
2024-04-01 15:50:00,27.76,27.76,27.73,27.75,264918.0,26.1822,26.1822,26.1539,26.1728,264918.0
2024-04-01 15:55:00,27.75,27.78,27.74,27.76,381819.0,26.1728,26.2011,26.1633,26.1822,381819.0
2024-04-02 09:30:00,27.7,27.95,27.62,27.81,470465.0,26.1256,26.3614,26.0502,26.2294,470465.0
2024-04-02 09:35:00,27.8,27.83,27.76,27.81,221160.0,26.2199,26.2482,26.1822,26.2294,221160.0
2024-04-02 09:40:00,27.81,28.02,27.8,28.02,312826.0,26.2294,26.4274,26.2199,26.4274,312826.0
2024-04-02 09:45:00,28.01,28.11,27.98,28.02,452802.0,26.418,26.5123,26.3897,26.4274,452802.0
2024-04-02 09:50:00,28.03,28.04,27.84,27.9,256335.0,26.4369,26.4463,26.2577,26.3142,256335.0
2024-04-02 09:55:00,27.89,27.95,27.76,27.93,282958.0,26.3048,26.3614,26.1822,26.3425,282958.0
2024-04-02 10:00:00,27.94,28.1,27.93,28.07,306497.0,26.352,26.5029,26.3425,26.4746,306497.0
2024-04-02 10:05:00,28.07,28.09,27.94,27.96,208554.0,26.4746,26.4934,26.352,26.3708,208554.0
2024-04-02 10:10:00,27.96,27.97,27.88,27.92,136681.0,26.3708,26.3803,26.2954,26.3331,136681.0
2024-04-02 10:15:00,27.92,28.01,27.92,27.92,210662.0,26.3331,26.418,26.3331,26.3331,210662.0
2024-04-02 10:20:00,27.93,27.95,27.86,27.92,137534.0,26.3425,26.3614,26.2765,26.3331,137534.0
2024-04-02 10:25:00,27.92,27.92,27.82,27.89,118914.0,26.3331,26.3331,26.2388,26.3048,118914.0
2024-04-02 10:30:00,27.89,27.91,27.85,27.9,139345.0,26.3048,26.3237,26.2671,26.3142,139345.0
2024-04-02 10:35:00,27.9,27.9,27.83,27.85,113001.0,26.3142,26.3142,26.2482,26.2671,113001.0
2024-04-02 10:40:00,27.85,27.87,27.83,27.86,63609.0,26.2671,26.2859,26.2482,26.2765,63609.0
2024-04-02 10:45:00,27.86,27.88,27.78,27.79,188258.0,26.2765,26.2954,26.2011,26.2105,188258.0
2024-04-02 10:50:00,27.79,27.81,27.76,27.77,96320.0,26.2105,26.2294,26.1822,26.1916,96320.0
2024-04-02 10:55:00,27.77,27.82,27.76,27.79,104494.0,26.1916,26.2388,26.1822,26.2105,104494.0
2024-04-02 11:00:00,27.79,27.79,27.75,27.78,97020.0,26.2105,26.2105,26.1728,26.2011,97020.0
2024-04-02 11:05:00,27.78,27.81,27.76,27.8,60459.0,26.2011,26.2294,26.1822,26.2199,60459.0
2024-04-02 11:10:00,27.8,27.8,27.76,27.76,47793.0,26.2199,26.2199,26.1822,26.1822,47793.0
2024-04-02 11:15:00,27.77,27.78,27.72,27.75,183458.0,26.1916,26.2011,26.1445,26.1728,183458.0
2024-04-02 11:20:00,27.74,27.81,27.74,27.79,61795.0,26.1633,26.2294,26.1633,26.2105,61795.0
2024-04-02 11:25:00,27.79,27.79,27.75,27.76,102131.0,26.2105,26.2105,26.1728,26.1822,102131.0
2024-04-02 11:30:00,27.76,27.77,27.71,27.73,111314.0,26.1822,26.1916,26.135,26.1539,111314.0
2024-04-02 11:35:00,27.73,27.77,27.72,27.75,160199.0,26.1539,26.1916,26.1445,26.1728,160199.0
2024-04-02 11:40:00,27.75,27.78,27.67,27.71,156079.0,26.1728,26.2011,26.0973,26.135,156079.0
2024-04-02 11:45:00,27.7,27.78,27.65,27.76,339377.0,26.1256,26.2011,26.0785,26.1822,339377.0
2024-04-02 11:50:00,27.75,27.78,27.74,27.75,166071.0,26.1728,26.2011,26.1633,26.1728,166071.0
2024-04-02 11:55:00,27.76,27.76,27.73,27.73,67197.0,26.1822,26.1822,26.1539,26.1539,67197.0
2024-04-02 12:00:00,27.74,27.83,27.73,27.82,134507.0,26.1633,26.2482,26.1539,26.2388,134507.0
2024-04-02 12:05:00,27.82,27.82,27.78,27.82,47730.0,26.2388,26.2388,26.2011,26.2388,47730.0
2024-04-02 12:10:00,27.82,27.83,27.8,27.81,55766.0,26.2388,26.2482,26.2199,26.2294,55766.0
2024-04-02 12:15:00,27.82,27.86,27.8,27.86,124680.0,26.2388,26.2765,26.2199,26.2765,124680.0
2024-04-02 12:20:00,27.86,27.97,27.85,27.94,194548.0,26.2765,26.3803,26.2671,26.352,194548.0
2024-04-02 12:25:00,27.94,27.96,27.9,27.95,84655.0,26.352,26.3708,26.3142,26.3614,84655.0
2024-04-02 12:30:00,27.94,27.95,27.9,27.93,126515.0,26.352,26.3614,26.3142,26.3425,126515.0
2024-04-02 12:35:00,27.94,27.97,27.93,27.95,64350.0,26.352,26.3803,26.3425,26.3614,64350.0
2024-04-02 12:40:00,27.95,27.98,27.94,27.98,81047.0,26.3614,26.3897,26.352,26.3897,81047.0
2024-04-02 12:45:00,27.98,28.03,27.97,28.01,190562.0,26.3897,26.4369,26.3803,26.418,190562.0
2024-04-02 12:50:00,28.01,28.05,28.0,28.05,98480.0,26.418,26.4557,26.4086,26.4557,98480.0
2024-04-02 12:55:00,28.05,28.08,28.02,28.03,125868.0,26.4557,26.484,26.4274,26.4369,125868.0
2024-04-02 13:00:00,28.03,28.07,28.0,28.01,73138.0,26.4369,26.4746,26.4086,26.418,73138.0
2024-04-02 13:05:00,28.01,28.01,27.98,27.99,94429.0,26.418,26.418,26.3897,26.3991,94429.0
2024-04-02 13:10:00,27.98,27.99,27.96,27.98,40501.0,26.3897,26.3991,26.3708,26.3897,40501.0
2024-04-02 13:15:00,27.98,28.0,27.97,27.99,57431.0,26.3897,26.4086,26.3803,26.3991,57431.0
2024-04-02 13:20:00,27.99,28.02,27.97,27.99,81795.0,26.3991,26.4274,26.3803,26.3991,81795.0
2024-04-02 13:25:00,27.99,27.99,27.98,27.99,29971.0,26.3991,26.3991,26.3897,26.3991,29971.0
2024-04-02 13:30:00,27.99,28.0,27.97,28.0,76782.0,26.3991,26.4086,26.3803,26.4086,76782.0
2024-04-02 13:35:00,28.0,28.0,27.97,27.98,38647.0,26.4086,26.4086,26.3803,26.3897,38647.0
2024-04-02 13:40:00,27.98,27.98,27.94,27.95,86104.0,26.3897,26.3897,26.352,26.3614,86104.0
2024-04-02 13:45:00,27.95,27.99,27.94,27.96,93249.0,26.3614,26.3991,26.352,26.3708,93249.0
2024-04-02 13:50:00,27.96,28.01,27.96,27.99,72263.0,26.3708,26.418,26.3708,26.3991,72263.0
2024-04-02 13:55:00,27.99,28.0,27.99,28.0,58391.0,26.3991,26.4086,26.3991,26.4086,58391.0
2024-04-02 14:00:00,28.0,28.0,27.93,27.95,84173.0,26.4086,26.4086,26.3425,26.3614,84173.0
2024-04-02 14:05:00,27.96,27.96,27.92,27.93,85860.0,26.3708,26.3708,26.3331,26.3425,85860.0
2024-04-02 14:10:00,27.93,27.93,27.92,27.93,22600.0,26.3425,26.3425,26.3331,26.3425,22600.0
2024-04-02 14:15:00,27.93,27.94,27.89,27.89,64401.0,26.3425,26.352,26.3048,26.3048,64401.0
2024-04-02 14:20:00,27.89,27.9,27.87,27.89,54701.0,26.3048,26.3142,26.2859,26.3048,54701.0
2024-04-02 14:25:00,27.89,27.9,27.87,27.88,83425.0,26.3048,26.3142,26.2859,26.2954,83425.0
2024-04-02 14:30:00,27.88,27.88,27.83,27.86,63773.0,26.2954,26.2954,26.2482,26.2765,63773.0
2024-04-02 14:35:00,27.86,27.87,27.84,27.85,77105.0,26.2765,26.2859,26.2577,26.2671,77105.0
2024-04-02 14:40:00,27.84,27.85,27.82,27.84,48237.0,26.2577,26.2671,26.2388,26.2577,48237.0
2024-04-02 14:45:00,27.84,27.84,27.81,27.81,63925.0,26.2577,26.2577,26.2294,26.2294,63925.0
2024-04-02 14:50:00,27.82,27.82,27.8,27.8,67526.0,26.2388,26.2388,26.2199,26.2199,67526.0
2024-04-02 14:55:00,27.8,27.81,27.79,27.8,58488.0,26.2199,26.2294,26.2105,26.2199,58488.0
2024-04-02 15:00:00,27.79,27.83,27.79,27.8,86324.0,26.2105,26.2482,26.2105,26.2199,86324.0
2024-04-02 15:05:00,27.8,27.82,27.76,27.76,100323.0,26.2199,26.2388,26.1822,26.1822,100323.0
2024-04-02 15:10:00,27.77,27.8,27.75,27.79,141021.0,26.1916,26.2199,26.1728,26.2105,141021.0
2024-04-02 15:15:00,27.79,27.8,27.74,27.76,104178.0,26.2105,26.2199,26.1633,26.1822,104178.0
2024-04-02 15:20:00,27.76,27.77,27.73,27.77,137562.0,26.1822,26.1916,26.1539,26.1916,137562.0
2024-04-02 15:25:00,27.77,27.79,27.77,27.78,77648.0,26.1916,26.2105,26.1916,26.2011,77648.0
2024-04-02 15:30:00,27.77,27.81,27.77,27.8,158163.0,26.1916,26.2294,26.1916,26.2199,158163.0
2024-04-02 15:35:00,27.8,27.82,27.77,27.78,150006.0,26.2199,26.2388,26.1916,26.2011,150006.0
2024-04-02 15:40:00,27.77,27.82,27.76,27.8,280750.0,26.1916,26.2388,26.1822,26.2199,280750.0
2024-04-02 15:45:00,27.8,27.81,27.76,27.79,258890.0,26.2199,26.2294,26.1822,26.2105,258890.0
2024-04-02 15:50:00,27.78,27.83,27.77,27.82,387466.0,26.2011,26.2482,26.1916,26.2388,387466.0
2024-04-02 15:55:00,27.82,27.83,27.79,27.8,508663.0,26.2388,26.2482,26.2105,26.2199,508663.0
2024-04-03 09:30:00,27.41,27.58,27.28,27.29,702778.0,25.8521,26.0124,25.7295,25.7389,702778.0
2024-04-03 09:35:00,27.29,27.31,27.16,27.19,410825.0,25.7389,25.7578,25.6163,25.6446,410825.0
2024-04-03 09:40:00,27.19,27.27,27.09,27.12,218532.0,25.6446,25.72,25.5503,25.5786,218532.0
2024-04-03 09:45:00,27.12,27.18,27.06,27.1,241855.0,25.5786,25.6352,25.522,25.5597,241855.0
2024-04-03 09:50:00,27.1,27.2,27.05,27.11,243175.0,25.5597,25.654,25.5126,25.5691,243175.0
2024-04-03 09:55:00,27.1,27.15,27.08,27.14,113573.0,25.5597,25.6069,25.5408,25.5974,113573.0
2024-04-03 10:00:00,27.15,27.27,27.15,27.21,195812.0,25.6069,25.72,25.6069,25.6635,195812.0
2024-04-03 10:05:00,27.22,27.22,27.12,27.13,153318.0,25.6729,25.6729,25.5786,25.588,153318.0
2024-04-03 10:10:00,27.13,27.19,27.12,27.18,113233.0,25.588,25.6446,25.5786,25.6352,113233.0
2024-04-03 10:15:00,27.18,27.19,27.13,27.16,109715.0,25.6352,25.6446,25.588,25.6163,109715.0
2024-04-03 10:20:00,27.16,27.22,27.12,27.17,118698.0,25.6163,25.6729,25.5786,25.6257,118698.0
2024-04-03 10:25:00,27.17,27.22,27.14,27.18,85551.0,25.6257,25.6729,25.5974,25.6352,85551.0
2024-04-03 10:30:00,27.17,27.2,27.15,27.18,75743.0,25.6257,25.654,25.6069,25.6352,75743.0
2024-04-03 10:35:00,27.18,27.18,27.14,27.18,102417.0,25.6352,25.6352,25.5974,25.6352,102417.0
2024-04-03 10:40:00,27.18,27.19,27.15,27.18,52348.0,25.6352,25.6446,25.6069,25.6352,52348.0
2024-04-03 10:45:00,27.17,27.2,27.16,27.17,66603.0,25.6257,25.654,25.6163,25.6257,66603.0
2024-04-03 10:50:00,27.17,27.26,27.16,27.26,84613.0,25.6257,25.7106,25.6163,25.7106,84613.0
2024-04-03 10:55:00,27.26,27.27,27.2,27.25,70441.0,25.7106,25.72,25.654,25.7012,70441.0
2024-04-03 11:00:00,27.25,27.29,27.23,27.25,78570.0,25.7012,25.7389,25.6823,25.7012,78570.0
2024-04-03 11:05:00,27.24,27.25,27.2,27.22,92303.0,25.6918,25.7012,25.654,25.6729,92303.0
2024-04-03 11:10:00,27.22,27.24,27.18,27.24,158564.0,25.6729,25.6918,25.6352,25.6918,158564.0
2024-04-03 11:15:00,27.24,27.26,27.22,27.25,98387.0,25.6918,25.7106,25.6729,25.7012,98387.0
2024-04-03 11:20:00,27.24,27.3,27.22,27.28,137862.0,25.6918,25.7483,25.6729,25.7295,137862.0
2024-04-03 11:25:00,27.28,27.33,27.26,27.33,83075.0,25.7295,25.7766,25.7106,25.7766,83075.0
2024-04-03 11:30:00,27.32,27.34,27.28,27.29,116100.0,25.7672,25.7861,25.7295,25.7389,116100.0
2024-04-03 11:35:00,27.28,27.29,27.25,27.25,74344.0,25.7295,25.7389,25.7012,25.7012,74344.0
2024-04-03 11:40:00,27.25,27.27,27.22,27.23,60634.0,25.7012,25.72,25.6729,25.6823,60634.0
2024-04-03 11:45:00,27.23,27.24,27.19,27.2,69576.0,25.6823,25.6918,25.6446,25.654,69576.0
2024-04-03 11:50:00,27.21,27.24,27.19,27.21,72930.0,25.6635,25.6918,25.6446,25.6635,72930.0
2024-04-03 11:55:00,27.21,27.22,27.18,27.21,112811.0,25.6635,25.6729,25.6352,25.6635,112811.0
2024-04-03 12:00:00,27.22,27.23,27.18,27.2,65907.0,25.6729,25.6823,25.6352,25.654,65907.0
2024-04-03 12:05:00,27.2,27.22,27.17,27.2,70536.0,25.654,25.6729,25.6257,25.654,70536.0
2024-04-03 12:10:00,27.2,27.23,27.17,27.18,56754.0,25.654,25.6823,25.6257,25.6352,56754.0
2024-04-03 12:15:00,27.17,27.2,27.16,27.2,98374.0,25.6257,25.654,25.6163,25.654,98374.0
2024-04-03 12:20:00,27.19,27.23,27.19,27.2,62121.0,25.6446,25.6823,25.6446,25.654,62121.0
2024-04-03 12:25:00,27.2,27.21,27.18,27.19,61117.0,25.654,25.6635,25.6352,25.6446,61117.0
2024-04-03 12:30:00,27.19,27.21,27.18,27.2,69763.0,25.6446,25.6635,25.6352,25.654,69763.0
2024-04-03 12:35:00,27.19,27.2,27.15,27.16,87562.0,25.6446,25.654,25.6069,25.6163,87562.0
2024-04-03 12:40:00,27.16,27.19,27.16,27.19,63304.0,25.6163,25.6446,25.6163,25.6446,63304.0
2024-04-03 12:45:00,27.19,27.19,27.15,27.17,49628.0,25.6446,25.6446,25.6069,25.6257,49628.0
2024-04-03 12:50:00,27.17,27.19,27.16,27.18,46238.0,25.6257,25.6446,25.6163,25.6352,46238.0
2024-04-03 12:55:00,27.18,27.2,27.17,27.19,53135.0,25.6352,25.654,25.6257,25.6446,53135.0
2024-04-03 13:00:00,27.2,27.22,27.19,27.21,99643.0,25.654,25.6729,25.6446,25.6635,99643.0
2024-04-03 13:05:00,27.2,27.22,27.19,27.21,42408.0,25.654,25.6729,25.6446,25.6635,42408.0
2024-04-03 13:10:00,27.21,27.23,27.2,27.21,58155.0,25.6635,25.6823,25.654,25.6635,58155.0
2024-04-03 13:15:00,27.21,27.24,27.2,27.24,31425.0,25.6635,25.6918,25.654,25.6918,31425.0
2024-04-03 13:20:00,27.24,27.24,27.21,27.21,43228.0,25.6918,25.6918,25.6635,25.6635,43228.0
2024-04-03 13:25:00,27.21,27.23,27.2,27.23,57141.0,25.6635,25.6823,25.654,25.6823,57141.0
2024-04-03 13:30:00,27.23,27.24,27.2,27.21,48975.0,25.6823,25.6918,25.654,25.6635,48975.0
2024-04-03 13:35:00,27.21,27.22,27.19,27.21,79475.0,25.6635,25.6729,25.6446,25.6635,79475.0
2024-04-03 13:40:00,27.21,27.24,27.2,27.23,51203.0,25.6635,25.6918,25.654,25.6823,51203.0
2024-04-03 13:45:00,27.24,27.24,27.21,27.23,47640.0,25.6918,25.6918,25.6635,25.6823,47640.0
2024-04-03 13:50:00,27.23,27.26,27.21,27.24,68854.0,25.6823,25.7106,25.6635,25.6918,68854.0
2024-04-03 13:55:00,27.24,27.24,27.19,27.2,99687.0,25.6918,25.6918,25.6446,25.654,99687.0
2024-04-03 14:00:00,27.2,27.2,27.17,27.18,54412.0,25.654,25.654,25.6257,25.6352,54412.0
2024-04-03 14:05:00,27.19,27.2,27.17,27.18,33652.0,25.6446,25.654,25.6257,25.6352,33652.0
2024-04-03 14:10:00,27.18,27.21,27.17,27.21,42043.0,25.6352,25.6635,25.6257,25.6635,42043.0
2024-04-03 14:15:00,27.21,27.22,27.19,27.21,49224.0,25.6635,25.6729,25.6446,25.6635,49224.0
2024-04-03 14:20:00,27.21,27.24,27.2,27.24,41693.0,25.6635,25.6918,25.654,25.6918,41693.0
2024-04-03 14:25:00,27.24,27.24,27.23,27.24,28813.0,25.6918,25.6918,25.6823,25.6918,28813.0
2024-04-03 14:30:00,27.24,27.24,27.22,27.23,79383.0,25.6918,25.6918,25.6729,25.6823,79383.0
2024-04-03 14:35:00,27.24,27.27,27.23,27.26,43757.0,25.6918,25.72,25.6823,25.7106,43757.0
2024-04-03 14:40:00,27.26,27.3,27.25,27.3,48776.0,25.7106,25.7483,25.7012,25.7483,48776.0
2024-04-03 14:45:00,27.3,27.32,27.28,27.31,72037.0,25.7483,25.7672,25.7295,25.7578,72037.0
2024-04-03 14:50:00,27.3,27.32,27.25,27.27,128474.0,25.7483,25.7672,25.7012,25.72,128474.0
2024-04-03 14:55:00,27.27,27.27,27.22,27.23,52639.0,25.72,25.72,25.6729,25.6823,52639.0
2024-04-03 15:00:00,27.23,27.29,27.22,27.27,99299.0,25.6823,25.7389,25.6729,25.72,99299.0
2024-04-03 15:05:00,27.27,27.29,27.25,27.26,65650.0,25.72,25.7389,25.7012,25.7106,65650.0
2024-04-03 15:10:00,27.26,27.28,27.24,27.24,73806.0,25.7106,25.7295,25.6918,25.6918,73806.0
2024-04-03 15:15:00,27.25,27.25,27.18,27.19,98656.0,25.7012,25.7012,25.6352,25.6446,98656.0
2024-04-03 15:20:00,27.19,27.19,27.13,27.14,82850.0,25.6446,25.6446,25.588,25.5974,82850.0
2024-04-03 15:25:00,27.15,27.18,27.14,27.18,71256.0,25.6069,25.6352,25.5974,25.6352,71256.0
2024-04-03 15:30:00,27.18,27.19,27.17,27.19,57130.0,25.6352,25.6446,25.6257,25.6446,57130.0
2024-04-03 15:35:00,27.19,27.23,27.18,27.21,74370.0,25.6446,25.6823,25.6352,25.6635,74370.0
2024-04-03 15:40:00,27.21,27.22,27.19,27.21,64775.0,25.6635,25.6729,25.6446,25.6635,64775.0
2024-04-03 15:45:00,27.21,27.24,27.19,27.24,157802.0,25.6635,25.6918,25.6446,25.6918,157802.0
2024-04-03 15:50:00,27.23,27.33,27.23,27.32,236463.0,25.6823,25.7766,25.6823,25.7672,236463.0
2024-04-03 15:55:00,27.32,27.34,27.25,27.27,473610.0,25.7672,25.7861,25.7012,25.72,473610.0
2024-04-04 09:30:00,27.0,27.02,26.67,26.82,264653.0,26.2063,26.2258,25.886,26.0316,264653.0
2024-04-04 09:35:00,26.82,26.9,26.64,26.65,159277.0,26.0316,26.1093,25.8569,25.8666,159277.0
2024-04-04 09:40:00,26.66,26.82,26.65,26.8,110832.0,25.8763,26.0316,25.8666,26.0122,110832.0
2024-04-04 09:45:00,26.8,26.85,26.79,26.83,95130.0,26.0122,26.0608,26.0025,26.0413,95130.0
2024-04-04 09:50:00,26.82,26.85,26.74,26.77,53323.0,26.0316,26.0608,25.954,25.9831,53323.0
2024-04-04 09:55:00,26.76,26.77,26.72,26.73,73613.0,25.9734,25.9831,25.9346,25.9443,73613.0
2024-04-04 10:00:00,26.73,26.76,26.6,26.62,144361.0,25.9443,25.9734,25.8181,25.8375,144361.0
2024-04-04 10:05:00,26.62,26.68,26.6,26.64,178684.0,25.8375,25.8958,25.8181,25.8569,178684.0
2024-04-04 10:10:00,26.64,26.65,26.61,26.64,87536.0,25.8569,25.8666,25.8278,25.8569,87536.0
2024-04-04 10:15:00,26.64,26.64,26.54,26.58,118845.0,25.8569,25.8569,25.7599,25.7987,118845.0
2024-04-04 10:20:00,26.58,26.64,26.53,26.53,124166.0,25.7987,25.8569,25.7502,25.7502,124166.0
2024-04-04 10:25:00,26.53,26.56,26.49,26.49,83419.0,25.7502,25.7793,25.7113,25.7113,83419.0
2024-04-04 10:30:00,26.5,26.54,26.46,26.48,101797.0,25.721,25.7599,25.6822,25.7016,101797.0
2024-04-04 10:35:00,26.49,26.52,26.46,26.46,114119.0,25.7113,25.7405,25.6822,25.6822,114119.0
2024-04-04 10:40:00,26.46,26.5,26.44,26.46,72647.0,25.6822,25.721,25.6628,25.6822,72647.0
2024-04-04 10:45:00,26.47,26.47,26.42,26.44,95039.0,25.6919,25.6919,25.6434,25.6628,95039.0
2024-04-04 10:50:00,26.44,26.47,26.4,26.42,104259.0,25.6628,25.6919,25.624,25.6434,104259.0
2024-04-04 10:55:00,26.42,26.46,26.42,26.43,61105.0,25.6434,25.6822,25.6434,25.6531,61105.0
2024-04-04 11:00:00,26.44,26.48,26.41,26.42,93452.0,25.6628,25.7016,25.6337,25.6434,93452.0
2024-04-04 11:05:00,26.43,26.48,26.42,26.46,81328.0,25.6531,25.7016,25.6434,25.6822,81328.0
2024-04-04 11:10:00,26.46,26.48,26.45,26.46,43836.0,25.6822,25.7016,25.6725,25.6822,43836.0
2024-04-04 11:15:00,26.46,26.49,26.46,26.46,47077.0,25.6822,25.7113,25.6822,25.6822,47077.0
2024-04-04 11:20:00,26.47,26.49,26.45,26.47,68049.0,25.6919,25.7113,25.6725,25.6919,68049.0
2024-04-04 11:25:00,26.46,26.5,26.45,26.5,95075.0,25.6822,25.721,25.6725,25.721,95075.0
2024-04-04 11:30:00,26.49,26.53,26.49,26.53,89787.0,25.7113,25.7502,25.7113,25.7502,89787.0
2024-04-04 11:35:00,26.53,26.53,26.5,26.53,68533.0,25.7502,25.7502,25.721,25.7502,68533.0
2024-04-04 11:40:00,26.53,26.56,26.52,26.54,73310.0,25.7502,25.7793,25.7405,25.7599,73310.0
2024-04-04 11:45:00,26.53,26.56,26.51,26.56,71838.0,25.7502,25.7793,25.7308,25.7793,71838.0
2024-04-04 11:50:00,26.55,26.56,26.53,26.55,49464.0,25.7696,25.7793,25.7502,25.7696,49464.0
2024-04-04 11:55:00,26.55,26.56,26.54,26.55,38756.0,25.7696,25.7793,25.7599,25.7696,38756.0
2024-04-04 12:00:00,26.54,26.56,26.54,26.55,33592.0,25.7599,25.7793,25.7599,25.7696,33592.0
2024-04-04 12:05:00,26.55,26.58,26.54,26.54,93966.0,25.7696,25.7987,25.7599,25.7599,93966.0
2024-04-04 12:10:00,26.54,26.54,26.5,26.52,52395.0,25.7599,25.7599,25.721,25.7405,52395.0
2024-04-04 12:15:00,26.52,26.53,26.47,26.49,129988.0,25.7405,25.7502,25.6919,25.7113,129988.0
2024-04-04 12:20:00,26.49,26.49,26.47,26.48,36367.0,25.7113,25.7113,25.6919,25.7016,36367.0
2024-04-04 12:25:00,26.48,26.56,26.47,26.55,137448.0,25.7016,25.7793,25.6919,25.7696,137448.0
2024-04-04 12:30:00,26.55,26.56,26.53,26.54,96170.0,25.7696,25.7793,25.7502,25.7599,96170.0
2024-04-04 12:35:00,26.54,26.6,26.54,26.6,65657.0,25.7599,25.8181,25.7599,25.8181,65657.0
2024-04-04 12:40:00,26.6,26.6,26.58,26.59,70248.0,25.8181,25.8181,25.7987,25.8084,70248.0
2024-04-04 12:45:00,26.59,26.59,26.55,26.56,54096.0,25.8084,25.8084,25.7696,25.7793,54096.0
2024-04-04 12:50:00,26.56,26.57,26.53,26.56,61067.0,25.7793,25.789,25.7502,25.7793,61067.0
2024-04-04 12:55:00,26.56,26.58,26.56,26.58,62104.0,25.7793,25.7987,25.7793,25.7987,62104.0
2024-04-04 13:00:00,26.58,26.61,26.57,26.6,49539.0,25.7987,25.8278,25.789,25.8181,49539.0
2024-04-04 13:05:00,26.61,26.62,26.59,26.59,30249.0,25.8278,25.8375,25.8084,25.8084,30249.0
2024-04-04 13:10:00,26.59,26.6,26.56,26.57,29162.0,25.8084,25.8181,25.7793,25.789,29162.0
2024-04-04 13:15:00,26.56,26.57,26.51,26.51,44820.0,25.7793,25.789,25.7308,25.7308,44820.0
2024-04-04 13:20:00,26.52,26.53,26.5,26.52,37462.0,25.7405,25.7502,25.721,25.7405,37462.0
2024-04-04 13:25:00,26.52,26.52,26.49,26.5,42505.0,25.7405,25.7405,25.7113,25.721,42505.0
2024-04-04 13:30:00,26.5,26.54,26.5,26.54,30519.0,25.721,25.7599,25.721,25.7599,30519.0
2024-04-04 13:35:00,26.54,26.54,26.52,26.53,30293.0,25.7599,25.7599,25.7405,25.7502,30293.0
2024-04-04 13:40:00,26.53,26.54,26.51,26.52,39307.0,25.7502,25.7599,25.7308,25.7405,39307.0
2024-04-04 13:45:00,26.51,26.52,26.49,26.52,57658.0,25.7308,25.7405,25.7113,25.7405,57658.0
2024-04-04 13:50:00,26.52,26.52,26.51,26.52,17793.0,25.7405,25.7405,25.7308,25.7405,17793.0
2024-04-04 13:55:00,26.52,26.55,26.51,26.53,48537.0,25.7405,25.7696,25.7308,25.7502,48537.0
2024-04-04 14:00:00,26.52,26.53,26.5,26.51,33335.0,25.7405,25.7502,25.721,25.7308,33335.0
2024-04-04 14:05:00,26.51,26.51,26.47,26.49,60177.0,25.7308,25.7308,25.6919,25.7113,60177.0
2024-04-04 14:10:00,26.48,26.48,26.43,26.44,79533.0,25.7016,25.7016,25.6531,25.6628,79533.0
2024-04-04 14:15:00,26.44,26.47,26.43,26.45,55295.0,25.6628,25.6919,25.6531,25.6725,55295.0
2024-04-04 14:20:00,26.44,26.45,26.43,26.44,35993.0,25.6628,25.6725,25.6531,25.6628,35993.0
2024-04-04 14:25:00,26.44,26.44,26.37,26.37,91292.0,25.6628,25.6628,25.5949,25.5949,91292.0
2024-04-04 14:30:00,26.37,26.39,26.33,26.35,113205.0,25.5949,25.6143,25.556,25.5755,113205.0
2024-04-04 14:35:00,26.34,26.39,26.34,26.38,41523.0,25.5657,25.6143,25.5657,25.6046,41523.0
2024-04-04 14:40:00,26.39,26.39,26.32,26.33,62090.0,25.6143,25.6143,25.5463,25.556,62090.0
2024-04-04 14:45:00,26.34,26.37,26.33,26.35,55559.0,25.5657,25.5949,25.556,25.5755,55559.0
2024-04-04 14:50:00,26.36,26.38,26.31,26.32,45128.0,25.5852,25.6046,25.5366,25.5463,45128.0
2024-04-04 14:55:00,26.32,26.33,26.29,26.31,104495.0,25.5463,25.556,25.5172,25.5366,104495.0
2024-04-04 15:00:00,26.32,26.32,26.24,26.24,87723.0,25.5463,25.5463,25.4687,25.4687,87723.0
2024-04-04 15:05:00,26.25,26.3,26.23,26.3,61749.0,25.4784,25.5269,25.459,25.5269,61749.0
2024-04-04 15:10:00,26.29,26.29,26.23,26.26,77255.0,25.5172,25.5172,25.459,25.4881,77255.0
2024-04-04 15:15:00,26.26,26.27,26.2,26.22,85525.0,25.4881,25.4978,25.4299,25.4493,85525.0
2024-04-04 15:20:00,26.21,26.26,26.21,26.23,99031.0,25.4396,25.4881,25.4396,25.459,99031.0
2024-04-04 15:25:00,26.23,26.26,26.18,26.2,159808.0,25.459,25.4881,25.4105,25.4299,159808.0
2024-04-04 15:30:00,26.19,26.19,26.15,26.16,92022.0,25.4202,25.4202,25.3813,25.391,92022.0
2024-04-04 15:35:00,26.15,26.2,26.12,26.16,163647.0,25.3813,25.4299,25.3522,25.391,163647.0
2024-04-04 15:40:00,26.17,26.19,26.12,26.15,150032.0,25.4007,25.4202,25.3522,25.3813,150032.0
2024-04-04 15:45:00,26.16,26.17,26.13,26.17,173865.0,25.391,25.4007,25.3619,25.4007,173865.0
2024-04-04 15:50:00,26.18,26.2,26.15,26.18,266590.0,25.4105,25.4299,25.3813,25.4105,266590.0
2024-04-04 15:55:00,26.18,26.2,26.1,26.1,608766.0,25.4105,25.4299,25.3328,25.3328,608766.0
2024-04-05 09:30:00,26.2,26.27,26.04,26.27,272376.0,25.4299,25.4978,25.2746,25.4978,272376.0
2024-04-05 09:35:00,26.27,26.29,26.05,26.06,155207.0,25.4978,25.5172,25.2843,25.294,155207.0
2024-04-05 09:40:00,26.06,26.2,26.04,26.2,90229.0,25.294,25.4299,25.2746,25.4299,90229.0
2024-04-05 09:45:00,26.2,26.2,26.09,26.11,81106.0,25.4299,25.4299,25.3231,25.3425,81106.0
2024-04-05 09:50:00,26.12,26.14,26.09,26.13,80219.0,25.3522,25.3716,25.3231,25.3619,80219.0
2024-04-05 09:55:00,26.14,26.15,26.09,26.1,71056.0,25.3716,25.3813,25.3231,25.3328,71056.0
2024-04-05 10:00:00,26.1,26.14,26.07,26.14,67162.0,25.3328,25.3716,25.3037,25.3716,67162.0
2024-04-05 10:05:00,26.14,26.16,26.09,26.12,70920.0,25.3716,25.391,25.3231,25.3522,70920.0
2024-04-05 10:10:00,26.12,26.2,26.12,26.14,57271.0,25.3522,25.4299,25.3522,25.3716,57271.0
2024-04-05 10:15:00,26.14,26.16,26.11,26.13,71302.0,25.3716,25.391,25.3425,25.3619,71302.0
2024-04-05 10:20:00,26.13,26.14,26.1,26.14,50776.0,25.3619,25.3716,25.3328,25.3716,50776.0
2024-04-05 10:25:00,26.13,26.14,26.08,26.1,48497.0,25.3619,25.3716,25.3134,25.3328,48497.0
2024-04-05 10:30:00,26.1,26.13,26.06,26.12,62544.0,25.3328,25.3619,25.294,25.3522,62544.0
2024-04-05 10:35:00,26.12,26.12,26.09,26.11,59122.0,25.3522,25.3522,25.3231,25.3425,59122.0
2024-04-05 10:40:00,26.1,26.16,26.1,26.13,161417.0,25.3328,25.391,25.3328,25.3619,161417.0
2024-04-05 10:45:00,26.13,26.15,26.1,26.15,70245.0,25.3619,25.3813,25.3328,25.3813,70245.0
2024-04-05 10:50:00,26.14,26.16,26.13,26.14,27142.0,25.3716,25.391,25.3619,25.3716,27142.0
2024-04-05 10:55:00,26.14,26.14,26.13,26.14,28145.0,25.3716,25.3716,25.3619,25.3716,28145.0
2024-04-05 11:00:00,26.13,26.14,26.1,26.14,57454.0,25.3619,25.3716,25.3328,25.3716,57454.0
2024-04-05 11:05:00,26.14,26.17,26.12,26.14,41889.0,25.3716,25.4007,25.3522,25.3716,41889.0
2024-04-05 11:10:00,26.14,26.15,26.11,26.14,74145.0,25.3716,25.3813,25.3425,25.3716,74145.0
2024-04-05 11:15:00,26.13,26.13,26.09,26.09,38999.0,25.3619,25.3619,25.3231,25.3231,38999.0
2024-04-05 11:20:00,26.09,26.09,26.02,26.05,74083.0,25.3231,25.3231,25.2552,25.2843,74083.0
2024-04-05 11:25:00,26.05,26.06,26.02,26.06,58363.0,25.2843,25.294,25.2552,25.294,58363.0
2024-04-05 11:30:00,26.06,26.07,26.03,26.06,106360.0,25.294,25.3037,25.2649,25.294,106360.0
2024-04-05 11:35:00,26.05,26.09,26.02,26.09,54324.0,25.2843,25.3231,25.2552,25.3231,54324.0
2024-04-05 11:40:00,26.09,26.09,26.06,26.06,32233.0,25.3231,25.3231,25.294,25.294,32233.0
2024-04-05 11:45:00,26.07,26.08,26.06,26.07,55281.0,25.3037,25.3134,25.294,25.3037,55281.0
2024-04-05 11:50:00,26.07,26.11,26.06,26.11,59875.0,25.3037,25.3425,25.294,25.3425,59875.0
2024-04-05 11:55:00,26.11,26.11,26.1,26.11,24316.0,25.3425,25.3425,25.3328,25.3425,24316.0
2024-04-05 12:00:00,26.11,26.15,26.1,26.14,59363.0,25.3425,25.3813,25.3328,25.3716,59363.0
2024-04-05 12:05:00,26.14,26.14,26.08,26.11,38721.0,25.3716,25.3716,25.3134,25.3425,38721.0
2024-04-05 12:10:00,26.11,26.11,26.07,26.09,31350.0,25.3425,25.3425,25.3037,25.3231,31350.0
2024-04-05 12:15:00,26.09,26.1,26.07,26.09,17436.0,25.3231,25.3328,25.3037,25.3231,17436.0
2024-04-05 12:20:00,26.09,26.12,26.09,26.12,44790.0,25.3231,25.3522,25.3231,25.3522,44790.0
2024-04-05 12:25:00,26.12,26.13,26.1,26.13,40121.0,25.3522,25.3619,25.3328,25.3619,40121.0
2024-04-05 12:30:00,26.12,26.13,26.09,26.12,39889.0,25.3522,25.3619,25.3231,25.3522,39889.0
2024-04-05 12:35:00,26.12,26.13,26.1,26.12,43091.0,25.3522,25.3619,25.3328,25.3522,43091.0
2024-04-05 12:40:00,26.12,26.12,26.1,26.11,39530.0,25.3522,25.3522,25.3328,25.3425,39530.0
2024-04-05 12:45:00,26.1,26.12,26.1,26.12,27753.0,25.3328,25.3522,25.3328,25.3522,27753.0
2024-04-05 12:50:00,26.12,26.14,26.11,26.14,43522.0,25.3522,25.3716,25.3425,25.3716,43522.0
2024-04-05 12:55:00,26.14,26.16,26.12,26.16,80025.0,25.3716,25.391,25.3522,25.391,80025.0
2024-04-05 13:00:00,26.16,26.19,26.15,26.19,33688.0,25.391,25.4202,25.3813,25.4202,33688.0
2024-04-05 13:05:00,26.18,26.18,26.15,26.16,36565.0,25.4105,25.4105,25.3813,25.391,36565.0
2024-04-05 13:10:00,26.17,26.18,26.15,26.16,24051.0,25.4007,25.4105,25.3813,25.391,24051.0
2024-04-05 13:15:00,26.16,26.16,26.13,26.13,42812.0,25.391,25.391,25.3619,25.3619,42812.0
2024-04-05 13:20:00,26.13,26.15,26.13,26.14,22565.0,25.3619,25.3813,25.3619,25.3716,22565.0
2024-04-05 13:25:00,26.14,26.16,26.14,26.16,26557.0,25.3716,25.391,25.3716,25.391,26557.0
2024-04-05 13:30:00,26.16,26.17,26.14,26.15,33213.0,25.391,25.4007,25.3716,25.3813,33213.0
2024-04-05 13:35:00,26.15,26.15,26.12,26.13,19097.0,25.3813,25.3813,25.3522,25.3619,19097.0
2024-04-05 13:40:00,26.13,26.14,26.12,26.13,34624.0,25.3619,25.3716,25.3522,25.3619,34624.0
2024-04-05 13:45:00,26.12,26.13,26.1,26.11,48836.0,25.3522,25.3619,25.3328,25.3425,48836.0
2024-04-05 13:50:00,26.11,26.12,26.07,26.07,34356.0,25.3425,25.3522,25.3037,25.3037,34356.0
2024-04-05 13:55:00,26.08,26.1,26.07,26.07,40144.0,25.3134,25.3328,25.3037,25.3037,40144.0
2024-04-05 14:00:00,26.07,26.08,26.04,26.08,50403.0,25.3037,25.3134,25.2746,25.3134,50403.0
2024-04-05 14:05:00,26.07,26.11,26.07,26.1,40014.0,25.3037,25.3425,25.3037,25.3328,40014.0
2024-04-05 14:10:00,26.1,26.12,26.09,26.11,16548.0,25.3328,25.3522,25.3231,25.3425,16548.0
2024-04-05 14:15:00,26.11,26.13,26.11,26.11,34280.0,25.3425,25.3619,25.3425,25.3425,34280.0
2024-04-05 14:20:00,26.12,26.13,26.08,26.09,41060.0,25.3522,25.3619,25.3134,25.3231,41060.0
2024-04-05 14:25:00,26.09,26.1,26.06,26.06,20827.0,25.3231,25.3328,25.294,25.294,20827.0
2024-04-05 14:30:00,26.06,26.08,26.05,26.08,34579.0,25.294,25.3134,25.2843,25.3134,34579.0
2024-04-05 14:35:00,26.08,26.09,26.07,26.09,19362.0,25.3134,25.3231,25.3037,25.3231,19362.0
2024-04-05 14:40:00,26.09,26.1,26.07,26.08,20906.0,25.3231,25.3328,25.3037,25.3134,20906.0
2024-04-05 14:45:00,26.07,26.09,26.06,26.08,29078.0,25.3037,25.3231,25.294,25.3134,29078.0
2024-04-05 14:50:00,26.08,26.09,26.06,26.07,24914.0,25.3134,25.3231,25.294,25.3037,24914.0
2024-04-05 14:55:00,26.07,26.08,26.06,26.08,20481.0,25.3037,25.3134,25.294,25.3134,20481.0
2024-04-05 15:00:00,26.08,26.08,26.05,26.08,50017.0,25.3134,25.3134,25.2843,25.3134,50017.0
2024-04-05 15:05:00,26.08,26.09,26.07,26.08,34790.0,25.3134,25.3231,25.3037,25.3134,34790.0
2024-04-05 15:10:00,26.08,26.09,26.07,26.09,40504.0,25.3134,25.3231,25.3037,25.3231,40504.0
2024-04-05 15:15:00,26.09,26.09,26.07,26.07,29659.0,25.3231,25.3231,25.3037,25.3037,29659.0
2024-04-05 15:20:00,26.08,26.08,26.05,26.07,37973.0,25.3134,25.3134,25.2843,25.3037,37973.0
2024-04-05 15:25:00,26.07,26.08,26.06,26.08,23116.0,25.3037,25.3134,25.294,25.3134,23116.0
2024-04-05 15:30:00,26.08,26.09,26.07,26.07,45822.0,25.3134,25.3231,25.3037,25.3037,45822.0
2024-04-05 15:35:00,26.07,26.07,26.03,26.05,66356.0,25.3037,25.3037,25.2649,25.2843,66356.0
2024-04-05 15:40:00,26.05,26.05,26.03,26.04,78727.0,25.2843,25.2843,25.2649,25.2746,78727.0
2024-04-05 15:45:00,26.04,26.05,26.03,26.03,100345.0,25.2746,25.2843,25.2649,25.2649,100345.0
2024-04-05 15:50:00,26.03,26.04,25.96,26.02,277458.0,25.2649,25.2746,25.1969,25.2552,277458.0
2024-04-05 15:55:00,26.02,26.04,25.98,26.0,395086.0,25.2552,25.2746,25.2163,25.2357,395086.0
2024-04-08 09:30:00,26.13,26.13,25.87,26.0,330693.0,25.3619,25.3619,25.1096,25.2357,330693.0
2024-04-08 09:35:00,26.01,26.07,25.94,26.04,205514.0,25.2454,25.3037,25.1775,25.2746,205514.0
2024-04-08 09:40:00,26.05,26.23,26.05,26.18,154336.0,25.2843,25.459,25.2843,25.4105,154336.0
2024-04-08 09:45:00,26.17,26.19,26.13,26.17,122018.0,25.4007,25.4202,25.3619,25.4007,122018.0
2024-04-08 09:50:00,26.17,26.22,26.13,26.14,67863.0,25.4007,25.4493,25.3619,25.3716,67863.0
2024-04-08 09:55:00,26.15,26.17,26.1,26.11,61032.0,25.3813,25.4007,25.3328,25.3425,61032.0
2024-04-08 10:00:00,26.11,26.15,26.09,26.14,56598.0,25.3425,25.3813,25.3231,25.3716,56598.0
2024-04-08 10:05:00,26.13,26.18,26.11,26.15,52990.0,25.3619,25.4105,25.3425,25.3813,52990.0
2024-04-08 10:10:00,26.16,26.24,26.15,26.23,99475.0,25.391,25.4687,25.3813,25.459,99475.0
2024-04-08 10:15:00,26.23,26.26,26.2,26.25,57755.0,25.459,25.4881,25.4299,25.4784,57755.0
2024-04-08 10:20:00,26.25,26.26,26.22,26.25,79538.0,25.4784,25.4881,25.4493,25.4784,79538.0
2024-04-08 10:25:00,26.25,26.25,26.18,26.2,105438.0,25.4784,25.4784,25.4105,25.4299,105438.0
2024-04-08 10:30:00,26.21,26.27,26.18,26.25,65761.0,25.4396,25.4978,25.4105,25.4784,65761.0
2024-04-08 10:35:00,26.26,26.26,26.23,26.25,42223.0,25.4881,25.4881,25.459,25.4784,42223.0
2024-04-08 10:40:00,26.25,26.3,26.24,26.29,58675.0,25.4784,25.5269,25.4687,25.5172,58675.0
2024-04-08 10:45:00,26.29,26.33,26.28,26.31,87525.0,25.5172,25.556,25.5075,25.5366,87525.0
2024-04-08 10:50:00,26.31,26.31,26.25,26.28,63414.0,25.5366,25.5366,25.4784,25.5075,63414.0
2024-04-08 10:55:00,26.28,26.3,26.26,26.27,29867.0,25.5075,25.5269,25.4881,25.4978,29867.0
2024-04-08 11:00:00,26.27,26.3,26.24,26.28,79046.0,25.4978,25.5269,25.4687,25.5075,79046.0
2024-04-08 11:05:00,26.28,26.31,26.27,26.31,38464.0,25.5075,25.5366,25.4978,25.5366,38464.0
2024-04-08 11:10:00,26.31,26.31,26.25,26.26,59837.0,25.5366,25.5366,25.4784,25.4881,59837.0
2024-04-08 11:15:00,26.26,26.26,26.24,26.25,37008.0,25.4881,25.4881,25.4687,25.4784,37008.0
2024-04-08 11:20:00,26.24,26.27,26.23,26.25,34850.0,25.4687,25.4978,25.459,25.4784,34850.0
2024-04-08 11:25:00,26.25,26.26,26.24,26.25,14072.0,25.4784,25.4881,25.4687,25.4784,14072.0
2024-04-08 11:30:00,26.25,26.29,26.24,26.26,116165.0,25.4784,25.5172,25.4687,25.4881,116165.0
2024-04-08 11:35:00,26.26,26.26,26.2,26.24,41199.0,25.4881,25.4881,25.4299,25.4687,41199.0
2024-04-08 11:40:00,26.23,26.24,26.22,26.24,41025.0,25.459,25.4687,25.4493,25.4687,41025.0
2024-04-08 11:45:00,26.24,26.24,26.2,26.22,20027.0,25.4687,25.4687,25.4299,25.4493,20027.0
2024-04-08 11:50:00,26.22,26.22,26.18,26.19,33793.0,25.4493,25.4493,25.4105,25.4202,33793.0
2024-04-08 11:55:00,26.19,26.19,26.16,26.17,31211.0,25.4202,25.4202,25.391,25.4007,31211.0
2024-04-08 12:00:00,26.18,26.18,26.14,26.14,36375.0,25.4105,25.4105,25.3716,25.3716,36375.0
2024-04-08 12:05:00,26.14,26.16,26.13,26.14,18886.0,25.3716,25.391,25.3619,25.3716,18886.0
2024-04-08 12:10:00,26.13,26.14,26.11,26.11,23291.0,25.3619,25.3716,25.3425,25.3425,23291.0
2024-04-08 12:15:00,26.11,26.11,26.09,26.11,22687.0,25.3425,25.3425,25.3231,25.3425,22687.0
2024-04-08 12:20:00,26.11,26.13,26.07,26.08,44666.0,25.3425,25.3619,25.3037,25.3134,44666.0
2024-04-08 12:25:00,26.08,26.1,26.06,26.07,44324.0,25.3134,25.3328,25.294,25.3037,44324.0
2024-04-08 12:30:00,26.08,26.08,26.05,26.07,20295.0,25.3134,25.3134,25.2843,25.3037,20295.0
2024-04-08 12:35:00,26.06,26.07,26.02,26.05,58353.0,25.294,25.3037,25.2552,25.2843,58353.0
2024-04-08 12:40:00,26.05,26.07,26.04,26.05,19860.0,25.2843,25.3037,25.2746,25.2843,19860.0
2024-04-08 12:45:00,26.05,26.11,26.05,26.11,39430.0,25.2843,25.3425,25.2843,25.3425,39430.0
2024-04-08 12:50:00,26.11,26.11,26.07,26.08,25011.0,25.3425,25.3425,25.3037,25.3134,25011.0
2024-04-08 12:55:00,26.07,26.08,26.05,26.05,26667.0,25.3037,25.3134,25.2843,25.2843,26667.0
2024-04-08 13:00:00,26.06,26.08,26.05,26.07,16996.0,25.294,25.3134,25.2843,25.3037,16996.0
2024-04-08 13:05:00,26.07,26.08,26.06,26.07,20671.0,25.3037,25.3134,25.294,25.3037,20671.0
2024-04-08 13:10:00,26.06,26.07,26.05,26.05,14516.0,25.294,25.3037,25.2843,25.2843,14516.0
2024-04-08 13:15:00,26.06,26.06,26.05,26.05,18999.0,25.294,25.294,25.2843,25.2843,18999.0
2024-04-08 13:20:00,26.06,26.07,26.05,26.05,24843.0,25.294,25.3037,25.2843,25.2843,24843.0
2024-04-08 13:25:00,26.05,26.06,26.04,26.05,17883.0,25.2843,25.294,25.2746,25.2843,17883.0
2024-04-08 13:30:00,26.05,26.05,26.01,26.03,46103.0,25.2843,25.2843,25.2454,25.2649,46103.0
2024-04-08 13:35:00,26.02,26.03,26.01,26.02,27596.0,25.2552,25.2649,25.2454,25.2552,27596.0
2024-04-08 13:40:00,26.02,26.06,26.01,26.06,28933.0,25.2552,25.294,25.2454,25.294,28933.0
2024-04-08 13:45:00,26.05,26.06,26.02,26.04,19593.0,25.2843,25.294,25.2552,25.2746,19593.0
2024-04-08 13:50:00,26.03,26.05,26.03,26.04,27922.0,25.2649,25.2843,25.2649,25.2746,27922.0
2024-04-08 13:55:00,26.04,26.05,26.03,26.03,25807.0,25.2746,25.2843,25.2649,25.2649,25807.0
2024-04-08 14:00:00,26.03,26.04,26.02,26.03,48190.0,25.2649,25.2746,25.2552,25.2649,48190.0
2024-04-08 14:05:00,26.03,26.04,26.02,26.04,28107.0,25.2649,25.2746,25.2552,25.2746,28107.0
2024-04-08 14:10:00,26.04,26.05,26.02,26.05,46143.0,25.2746,25.2843,25.2552,25.2843,46143.0
2024-04-08 14:15:00,26.05,26.05,26.01,26.02,29579.0,25.2843,25.2843,25.2454,25.2552,29579.0
2024-04-08 14:20:00,26.01,26.02,26.0,26.02,30629.0,25.2454,25.2552,25.2357,25.2552,30629.0
2024-04-08 14:25:00,26.02,26.02,25.98,25.98,88826.0,25.2552,25.2552,25.2163,25.2163,88826.0
2024-04-08 14:30:00,25.99,25.99,25.96,25.97,27860.0,25.226,25.226,25.1969,25.2066,27860.0
2024-04-08 14:35:00,25.96,25.99,25.96,25.99,20513.0,25.1969,25.226,25.1969,25.226,20513.0
2024-04-08 14:40:00,25.99,26.01,25.97,26.01,34182.0,25.226,25.2454,25.2066,25.2454,34182.0
2024-04-08 14:45:00,26.01,26.01,25.99,26.0,26328.0,25.2454,25.2454,25.226,25.2357,26328.0
2024-04-08 14:50:00,26.0,26.0,25.97,25.99,59896.0,25.2357,25.2357,25.2066,25.226,59896.0
2024-04-08 14:55:00,25.98,25.99,25.97,25.99,40080.0,25.2163,25.226,25.2066,25.226,40080.0
2024-04-08 15:00:00,25.98,25.99,25.96,25.99,46425.0,25.2163,25.226,25.1969,25.226,46425.0
2024-04-08 15:05:00,25.98,26.01,25.98,26.01,32898.0,25.2163,25.2454,25.2163,25.2454,32898.0
2024-04-08 15:10:00,26.01,26.01,25.98,26.0,39548.0,25.2454,25.2454,25.2163,25.2357,39548.0
2024-04-08 15:15:00,25.99,26.0,25.98,26.0,38003.0,25.226,25.2357,25.2163,25.2357,38003.0
2024-04-08 15:20:00,25.99,26.0,25.99,26.0,20527.0,25.226,25.2357,25.226,25.2357,20527.0
2024-04-08 15:25:00,26.0,26.01,25.97,25.99,55339.0,25.2357,25.2454,25.2066,25.226,55339.0
2024-04-08 15:30:00,25.99,25.99,25.95,25.98,77655.0,25.226,25.226,25.1872,25.2163,77655.0
2024-04-08 15:35:00,25.98,25.99,25.97,25.99,66683.0,25.2163,25.226,25.2066,25.226,66683.0
2024-04-08 15:40:00,25.99,25.99,25.96,25.98,113732.0,25.226,25.226,25.1969,25.2163,113732.0
2024-04-08 15:45:00,25.97,25.98,25.95,25.96,86747.0,25.2066,25.2163,25.1872,25.1969,86747.0
2024-04-08 15:50:00,25.96,25.97,25.93,25.95,193064.0,25.1969,25.2066,25.1678,25.1872,193064.0
2024-04-08 15:55:00,25.94,25.97,25.94,25.96,386964.0,25.1775,25.2066,25.1775,25.1969,386964.0
2024-04-09 09:30:00,26.1,26.49,25.98,26.47,282323.0,25.3328,25.7113,25.2163,25.6919,282323.0
2024-04-09 09:35:00,26.47,26.51,26.38,26.49,340761.0,25.6919,25.7308,25.6046,25.7113,340761.0
2024-04-09 09:40:00,26.47,26.53,26.43,26.49,127069.0,25.6919,25.7502,25.6531,25.7113,127069.0
2024-04-09 09:45:00,26.49,26.57,26.45,26.54,114777.0,25.7113,25.789,25.6725,25.7599,114777.0
2024-04-09 09:50:00,26.53,26.56,26.48,26.55,109164.0,25.7502,25.7793,25.7016,25.7696,109164.0
2024-04-09 09:55:00,26.55,26.65,26.5,26.63,107228.0,25.7696,25.8666,25.721,25.8472,107228.0
2024-04-09 10:00:00,26.64,26.64,26.56,26.62,121992.0,25.8569,25.8569,25.7793,25.8375,121992.0
2024-04-09 10:05:00,26.62,26.63,26.55,26.57,81354.0,25.8375,25.8472,25.7696,25.789,81354.0
2024-04-09 10:10:00,26.58,26.59,26.52,26.55,82438.0,25.7987,25.8084,25.7405,25.7696,82438.0
2024-04-09 10:15:00,26.54,26.57,26.53,26.55,65932.0,25.7599,25.789,25.7502,25.7696,65932.0
2024-04-09 10:20:00,26.54,26.6,26.53,26.55,113952.0,25.7599,25.8181,25.7502,25.7696,113952.0
2024-04-09 10:25:00,26.55,26.63,26.54,26.56,89719.0,25.7696,25.8472,25.7599,25.7793,89719.0
2024-04-09 10:30:00,26.55,26.56,26.49,26.54,86033.0,25.7696,25.7793,25.7113,25.7599,86033.0
2024-04-09 10:35:00,26.54,26.57,26.52,26.53,48763.0,25.7599,25.789,25.7405,25.7502,48763.0
2024-04-09 10:40:00,26.54,26.59,26.48,26.53,64643.0,25.7599,25.8084,25.7016,25.7502,64643.0
2024-04-09 10:45:00,26.53,26.55,26.49,26.52,64176.0,25.7502,25.7696,25.7113,25.7405,64176.0
2024-04-09 10:50:00,26.53,26.58,26.52,26.55,68958.0,25.7502,25.7987,25.7405,25.7696,68958.0
2024-04-09 10:55:00,26.55,26.6,26.51,26.6,120098.0,25.7696,25.8181,25.7308,25.8181,120098.0
2024-04-09 11:00:00,26.59,26.62,26.55,26.55,108750.0,25.8084,25.8375,25.7696,25.7696,108750.0
2024-04-09 11:05:00,26.55,26.56,26.5,26.51,67085.0,25.7696,25.7793,25.721,25.7308,67085.0
2024-04-09 11:10:00,26.51,26.53,26.49,26.5,41541.0,25.7308,25.7502,25.7113,25.721,41541.0
2024-04-09 11:15:00,26.5,26.53,26.48,26.51,36236.0,25.721,25.7502,25.7016,25.7308,36236.0
2024-04-09 11:20:00,26.52,26.56,26.51,26.53,41184.0,25.7405,25.7793,25.7308,25.7502,41184.0
2024-04-09 11:25:00,26.54,26.66,26.53,26.56,250881.0,25.7599,25.8763,25.7502,25.7793,250881.0
2024-04-09 11:30:00,26.56,26.63,26.55,26.61,53965.0,25.7793,25.8472,25.7696,25.8278,53965.0
2024-04-09 11:35:00,26.6,26.61,26.58,26.59,33266.0,25.8181,25.8278,25.7987,25.8084,33266.0
2024-04-09 11:40:00,26.59,26.61,26.57,26.59,48992.0,25.8084,25.8278,25.789,25.8084,48992.0
2024-04-09 11:45:00,26.6,26.62,26.59,26.59,45968.0,25.8181,25.8375,25.8084,25.8084,45968.0
2024-04-09 11:50:00,26.6,26.6,26.56,26.56,49127.0,25.8181,25.8181,25.7793,25.7793,49127.0
2024-04-09 11:55:00,26.57,26.59,26.55,26.59,33342.0,25.789,25.8084,25.7696,25.8084,33342.0
2024-04-09 12:00:00,26.58,26.59,26.54,26.59,55832.0,25.7987,25.8084,25.7599,25.8084,55832.0
2024-04-09 12:05:00,26.59,26.59,26.56,26.59,29472.0,25.8084,25.8084,25.7793,25.8084,29472.0
2024-04-09 12:10:00,26.58,26.62,26.58,26.62,33418.0,25.7987,25.8375,25.7987,25.8375,33418.0
2024-04-09 12:15:00,26.62,26.67,26.6,26.66,70384.0,25.8375,25.886,25.8181,25.8763,70384.0
2024-04-09 12:20:00,26.66,26.69,26.65,26.67,51183.0,25.8763,25.9055,25.8666,25.886,51183.0
2024-04-09 12:25:00,26.68,26.7,26.67,26.7,40731.0,25.8958,25.9152,25.886,25.9152,40731.0
2024-04-09 12:30:00,26.7,26.72,26.66,26.69,55169.0,25.9152,25.9346,25.8763,25.9055,55169.0
2024-04-09 12:35:00,26.68,26.68,26.65,26.65,31684.0,25.8958,25.8958,25.8666,25.8666,31684.0
2024-04-09 12:40:00,26.66,26.68,26.65,26.67,32897.0,25.8763,25.8958,25.8666,25.886,32897.0
2024-04-09 12:45:00,26.67,26.68,26.63,26.63,46770.0,25.886,25.8958,25.8472,25.8472,46770.0
2024-04-09 12:50:00,26.64,26.64,26.58,26.6,48279.0,25.8569,25.8569,25.7987,25.8181,48279.0
2024-04-09 12:55:00,26.59,26.6,26.58,26.6,21152.0,25.8084,25.8181,25.7987,25.8181,21152.0
2024-04-09 13:00:00,26.6,26.6,26.52,26.55,128422.0,25.8181,25.8181,25.7405,25.7696,128422.0
2024-04-09 13:05:00,26.54,26.54,26.49,26.5,84106.0,25.7599,25.7599,25.7113,25.721,84106.0
2024-04-09 13:10:00,26.5,26.55,26.48,26.53,43483.0,25.721,25.7696,25.7016,25.7502,43483.0
2024-04-09 13:15:00,26.53,26.56,26.5,26.55,81572.0,25.7502,25.7793,25.721,25.7696,81572.0
2024-04-09 13:20:00,26.54,26.57,26.54,26.55,23175.0,25.7599,25.789,25.7599,25.7696,23175.0
2024-04-09 13:25:00,26.56,26.57,26.55,26.55,31056.0,25.7793,25.789,25.7696,25.7696,31056.0
2024-04-09 13:30:00,26.55,26.58,26.55,26.58,18869.0,25.7696,25.7987,25.7696,25.7987,18869.0
2024-04-09 13:35:00,26.58,26.59,26.57,26.58,43251.0,25.7987,25.8084,25.789,25.7987,43251.0
2024-04-09 13:40:00,26.58,26.58,26.56,26.56,23552.0,25.7987,25.7987,25.7793,25.7793,23552.0
2024-04-09 13:45:00,26.57,26.57,26.53,26.54,25646.0,25.789,25.789,25.7502,25.7599,25646.0
2024-04-09 13:50:00,26.54,26.55,26.53,26.55,37498.0,25.7599,25.7696,25.7502,25.7696,37498.0
2024-04-09 13:55:00,26.55,26.56,26.51,26.52,41512.0,25.7696,25.7793,25.7308,25.7405,41512.0
2024-04-09 14:00:00,26.51,26.51,26.43,26.47,140256.0,25.7308,25.7308,25.6531,25.6919,140256.0
2024-04-09 14:05:00,26.47,26.55,26.47,26.52,168025.0,25.6919,25.7696,25.6919,25.7405,168025.0
2024-04-09 14:10:00,26.52,26.57,26.51,26.57,68121.0,25.7405,25.789,25.7308,25.789,68121.0
2024-04-09 14:15:00,26.57,26.57,26.54,26.57,36308.0,25.789,25.789,25.7599,25.789,36308.0
2024-04-09 14:20:00,26.57,26.57,26.54,26.55,25788.0,25.789,25.789,25.7599,25.7696,25788.0
2024-04-09 14:25:00,26.54,26.57,26.54,26.55,24093.0,25.7599,25.789,25.7599,25.7696,24093.0
2024-04-09 14:30:00,26.56,26.57,26.55,26.57,22670.0,25.7793,25.789,25.7696,25.789,22670.0
2024-04-09 14:35:00,26.57,26.58,26.56,26.58,22697.0,25.789,25.7987,25.7793,25.7987,22697.0
2024-04-09 14:40:00,26.58,26.61,26.57,26.59,37085.0,25.7987,25.8278,25.789,25.8084,37085.0
2024-04-09 14:45:00,26.59,26.61,26.59,26.61,24605.0,25.8084,25.8278,25.8084,25.8278,24605.0
2024-04-09 14:50:00,26.61,26.66,26.6,26.62,166807.0,25.8278,25.8763,25.8181,25.8375,166807.0
2024-04-09 14:55:00,26.62,26.65,26.61,26.64,38850.0,25.8375,25.8666,25.8278,25.8569,38850.0
2024-04-09 15:00:00,26.65,26.66,26.62,26.63,47800.0,25.8666,25.8763,25.8375,25.8472,47800.0
2024-04-09 15:05:00,26.64,26.64,26.6,26.6,60299.0,25.8569,25.8569,25.8181,25.8181,60299.0
2024-04-09 15:10:00,26.6,26.63,26.59,26.62,78908.0,25.8181,25.8472,25.8084,25.8375,78908.0
2024-04-09 15:15:00,26.61,26.64,26.61,26.62,61098.0,25.8278,25.8569,25.8278,25.8375,61098.0
2024-04-09 15:20:00,26.63,26.63,26.57,26.58,105189.0,25.8472,25.8472,25.789,25.7987,105189.0
2024-04-09 15:25:00,26.58,26.65,26.57,26.65,74345.0,25.7987,25.8666,25.789,25.8666,74345.0
2024-04-09 15:30:00,26.64,26.65,26.58,26.6,93631.0,25.8569,25.8666,25.7987,25.8181,93631.0
2024-04-09 15:35:00,26.6,26.61,26.58,26.6,78573.0,25.8181,25.8278,25.7987,25.8181,78573.0
2024-04-09 15:40:00,26.6,26.65,26.59,26.64,115724.0,25.8181,25.8666,25.8084,25.8569,115724.0
2024-04-09 15:45:00,26.64,26.68,26.62,26.68,167143.0,25.8569,25.8958,25.8375,25.8958,167143.0
2024-04-09 15:50:00,26.67,26.72,26.65,26.71,325208.0,25.886,25.9346,25.8666,25.9249,325208.0
2024-04-09 15:55:00,26.72,26.73,26.68,26.69,589952.0,25.9346,25.9443,25.8958,25.9055,589952.0
2024-04-10 09:30:00,26.62,26.97,26.57,26.86,319833.0,25.8375,26.1772,25.789,26.0705,319833.0
2024-04-10 09:35:00,26.88,27.07,26.83,26.89,139521.0,26.0899,26.2743,26.0413,26.0996,139521.0
2024-04-10 09:40:00,26.89,26.89,26.78,26.8,121290.0,26.0996,26.0996,25.9928,26.0122,121290.0
2024-04-10 09:45:00,26.79,26.8,26.66,26.74,107248.0,26.0025,26.0122,25.8763,25.954,107248.0
2024-04-10 09:50:00,26.74,26.78,26.71,26.78,92820.0,25.954,25.9928,25.9249,25.9928,92820.0
2024-04-10 09:55:00,26.79,26.79,26.65,26.67,93375.0,26.0025,26.0025,25.8666,25.886,93375.0
2024-04-10 10:00:00,26.68,26.69,26.54,26.57,212682.0,25.8958,25.9055,25.7599,25.789,212682.0
2024-04-10 10:05:00,26.58,26.68,26.58,26.62,124031.0,25.7987,25.8958,25.7987,25.8375,124031.0
2024-04-10 10:10:00,26.61,26.66,26.6,26.65,68176.0,25.8278,25.8763,25.8181,25.8666,68176.0
2024-04-10 10:15:00,26.64,26.68,26.6,26.66,101007.0,25.8569,25.8958,25.8181,25.8763,101007.0
2024-04-10 10:20:00,26.66,26.68,26.63,26.66,50113.0,25.8763,25.8958,25.8472,25.8763,50113.0
2024-04-10 10:25:00,26.67,26.73,26.65,26.7,100081.0,25.886,25.9443,25.8666,25.9152,100081.0
2024-04-10 10:30:00,26.7,26.71,26.61,26.64,97218.0,25.9152,25.9249,25.8278,25.8569,97218.0
2024-04-10 10:35:00,26.65,26.68,26.62,26.66,40284.0,25.8666,25.8958,25.8375,25.8763,40284.0
2024-04-10 10:40:00,26.66,26.66,26.6,26.6,61391.0,25.8763,25.8763,25.8181,25.8181,61391.0
2024-04-10 10:45:00,26.61,26.62,26.57,26.59,72592.0,25.8278,25.8375,25.789,25.8084,72592.0
2024-04-10 10:50:00,26.58,26.6,26.55,26.56,44188.0,25.7987,25.8181,25.7696,25.7793,44188.0
2024-04-10 10:55:00,26.56,26.57,26.5,26.54,70583.0,25.7793,25.789,25.721,25.7599,70583.0
2024-04-10 11:00:00,26.54,26.54,26.5,26.5,50606.0,25.7599,25.7599,25.721,25.721,50606.0
2024-04-10 11:05:00,26.51,26.53,26.49,26.53,41509.0,25.7308,25.7502,25.7113,25.7502,41509.0
2024-04-10 11:10:00,26.54,26.54,26.49,26.52,48799.0,25.7599,25.7599,25.7113,25.7405,48799.0
2024-04-10 11:15:00,26.52,26.58,26.48,26.48,107602.0,25.7405,25.7987,25.7016,25.7016,107602.0
2024-04-10 11:20:00,26.48,26.52,26.48,26.52,38298.0,25.7016,25.7405,25.7016,25.7405,38298.0
2024-04-10 11:25:00,26.53,26.56,26.52,26.56,45451.0,25.7502,25.7793,25.7405,25.7793,45451.0
2024-04-10 11:30:00,26.55,26.6,26.55,26.59,76768.0,25.7696,25.8181,25.7696,25.8084,76768.0
2024-04-10 11:35:00,26.59,26.61,26.57,26.59,33866.0,25.8084,25.8278,25.789,25.8084,33866.0
2024-04-10 11:40:00,26.59,26.59,26.53,26.53,81116.0,25.8084,25.8084,25.7502,25.7502,81116.0
2024-04-10 11:45:00,26.55,26.56,26.53,26.53,23679.0,25.7696,25.7793,25.7502,25.7502,23679.0
2024-04-10 11:50:00,26.54,26.55,26.52,26.54,24769.0,25.7599,25.7696,25.7405,25.7599,24769.0
2024-04-10 11:55:00,26.54,26.54,26.51,26.53,38592.0,25.7599,25.7599,25.7308,25.7502,38592.0
2024-04-10 12:00:00,26.54,26.55,26.53,26.54,27298.0,25.7599,25.7696,25.7502,25.7599,27298.0
2024-04-10 12:05:00,26.54,26.55,26.53,26.55,27431.0,25.7599,25.7696,25.7502,25.7696,27431.0
2024-04-10 12:10:00,26.55,26.55,26.5,26.51,35637.0,25.7696,25.7696,25.721,25.7308,35637.0
2024-04-10 12:15:00,26.51,26.51,26.48,26.49,25072.0,25.7308,25.7308,25.7016,25.7113,25072.0
2024-04-10 12:20:00,26.5,26.5,26.48,26.5,73809.0,25.721,25.721,25.7016,25.721,73809.0
2024-04-10 12:25:00,26.5,26.52,26.49,26.52,17708.0,25.721,25.7405,25.7113,25.7405,17708.0
2024-04-10 12:30:00,26.52,26.54,26.51,26.53,27305.0,25.7405,25.7599,25.7308,25.7502,27305.0
2024-04-10 12:35:00,26.53,26.56,26.52,26.55,35650.0,25.7502,25.7793,25.7405,25.7696,35650.0
2024-04-10 12:40:00,26.56,26.57,26.55,26.57,20641.0,25.7793,25.789,25.7696,25.789,20641.0
2024-04-10 12:45:00,26.56,26.57,26.54,26.54,16850.0,25.7793,25.789,25.7599,25.7599,16850.0
2024-04-10 12:50:00,26.54,26.56,26.53,26.55,23254.0,25.7599,25.7793,25.7502,25.7696,23254.0
2024-04-10 12:55:00,26.55,26.58,26.55,26.57,23837.0,25.7696,25.7987,25.7696,25.789,23837.0
2024-04-10 13:00:00,26.57,26.58,26.54,26.55,82312.0,25.789,25.7987,25.7599,25.7696,82312.0
2024-04-10 13:05:00,26.54,26.54,26.48,26.49,40489.0,25.7599,25.7599,25.7016,25.7113,40489.0
2024-04-10 13:10:00,26.49,26.5,26.45,26.46,19846.0,25.7113,25.721,25.6725,25.6822,19846.0
2024-04-10 13:15:00,26.46,26.53,26.46,26.52,41608.0,25.6822,25.7502,25.6822,25.7405,41608.0
2024-04-10 13:20:00,26.53,26.58,26.52,26.58,38858.0,25.7502,25.7987,25.7405,25.7987,38858.0
2024-04-10 13:25:00,26.58,26.6,26.54,26.55,42596.0,25.7987,25.8181,25.7599,25.7696,42596.0
2024-04-10 13:30:00,26.55,26.56,26.52,26.53,24047.0,25.7696,25.7793,25.7405,25.7502,24047.0
2024-04-10 13:35:00,26.53,26.54,26.44,26.45,63456.0,25.7502,25.7599,25.6628,25.6725,63456.0
2024-04-10 13:40:00,26.45,26.47,26.42,26.46,40632.0,25.6725,25.6919,25.6434,25.6822,40632.0
2024-04-10 13:45:00,26.46,26.49,26.45,26.49,29955.0,25.6822,25.7113,25.6725,25.7113,29955.0
2024-04-10 13:50:00,26.49,26.51,26.48,26.5,32990.0,25.7113,25.7308,25.7016,25.721,32990.0
2024-04-10 13:55:00,26.5,26.56,26.5,26.52,31375.0,25.721,25.7793,25.721,25.7405,31375.0
2024-04-10 14:00:00,26.52,26.54,26.5,26.53,25726.0,25.7405,25.7599,25.721,25.7502,25726.0
2024-04-10 14:05:00,26.53,26.53,26.5,26.53,19504.0,25.7502,25.7502,25.721,25.7502,19504.0
2024-04-10 14:10:00,26.53,26.54,26.51,26.54,25258.0,25.7502,25.7599,25.7308,25.7599,25258.0
2024-04-10 14:15:00,26.54,26.55,26.5,26.51,23833.0,25.7599,25.7696,25.721,25.7308,23833.0
2024-04-10 14:20:00,26.51,26.53,26.48,26.49,23042.0,25.7308,25.7502,25.7016,25.7113,23042.0
2024-04-10 14:25:00,26.49,26.51,26.46,26.47,34998.0,25.7113,25.7308,25.6822,25.6919,34998.0
2024-04-10 14:30:00,26.47,26.48,26.45,26.46,16867.0,25.6919,25.7016,25.6725,25.6822,16867.0
2024-04-10 14:35:00,26.46,26.49,26.45,26.49,43692.0,25.6822,25.7113,25.6725,25.7113,43692.0
2024-04-10 14:40:00,26.48,26.49,26.46,26.49,16959.0,25.7016,25.7113,25.6822,25.7113,16959.0
2024-04-10 14:45:00,26.49,26.49,26.46,26.49,44277.0,25.7113,25.7113,25.6822,25.7113,44277.0
2024-04-10 14:50:00,26.5,26.5,26.47,26.48,19427.0,25.721,25.721,25.6919,25.7016,19427.0
2024-04-10 14:55:00,26.47,26.48,26.45,26.46,36078.0,25.6919,25.7016,25.6725,25.6822,36078.0
2024-04-10 15:00:00,26.46,26.47,26.43,26.45,26016.0,25.6822,25.6919,25.6531,25.6725,26016.0
2024-04-10 15:05:00,26.44,26.51,26.43,26.51,33605.0,25.6628,25.7308,25.6531,25.7308,33605.0
2024-04-10 15:10:00,26.51,26.56,26.5,26.56,35425.0,25.7308,25.7793,25.721,25.7793,35425.0
2024-04-10 15:15:00,26.55,26.56,26.54,26.55,47253.0,25.7696,25.7793,25.7599,25.7696,47253.0
2024-04-10 15:20:00,26.55,26.58,26.55,26.58,38566.0,25.7696,25.7987,25.7696,25.7987,38566.0
2024-04-10 15:25:00,26.58,26.58,26.55,26.56,40107.0,25.7987,25.7987,25.7696,25.7793,40107.0
2024-04-10 15:30:00,26.56,26.58,26.54,26.57,46710.0,25.7793,25.7987,25.7599,25.789,46710.0
2024-04-10 15:35:00,26.57,26.58,26.56,26.57,31526.0,25.789,25.7987,25.7793,25.789,31526.0
2024-04-10 15:40:00,26.57,26.61,26.56,26.6,122364.0,25.789,25.8278,25.7793,25.8181,122364.0
2024-04-10 15:45:00,26.6,26.64,26.6,26.62,124652.0,25.8181,25.8569,25.8181,25.8375,124652.0
2024-04-10 15:50:00,26.62,26.64,26.59,26.64,128896.0,25.8375,25.8569,25.8084,25.8569,128896.0
2024-04-10 15:55:00,26.64,26.67,26.63,26.67,232441.0,25.8569,25.886,25.8472,25.886,232441.0
2024-04-11 09:30:00,27.02,27.02,26.87,26.99,247386.0,26.2258,26.2258,26.0802,26.1966,247386.0
2024-04-11 09:35:00,27.0,27.04,26.91,26.97,100457.0,26.2063,26.2452,26.119,26.1772,100457.0
2024-04-11 09:40:00,26.98,27.12,26.92,27.05,194101.0,26.1869,26.3228,26.1287,26.2549,194101.0
2024-04-11 09:45:00,27.04,27.26,27.04,27.22,211434.0,26.2452,26.4587,26.2452,26.4199,211434.0
2024-04-11 09:50:00,27.21,27.32,27.17,27.19,173752.0,26.4102,26.5169,26.3714,26.3908,173752.0
2024-04-11 09:55:00,27.18,27.22,27.05,27.05,125321.0,26.3811,26.4199,26.2549,26.2549,125321.0
2024-04-11 10:00:00,27.06,27.09,26.97,26.98,108356.0,26.2646,26.2937,26.1772,26.1869,108356.0
2024-04-11 10:05:00,26.99,27.01,26.93,26.99,62636.0,26.1966,26.2161,26.1384,26.1966,62636.0
2024-04-11 10:10:00,27.0,27.02,26.98,27.01,50014.0,26.2063,26.2258,26.1869,26.2161,50014.0
2024-04-11 10:15:00,27.01,27.01,26.92,26.94,68389.0,26.2161,26.2161,26.1287,26.1481,68389.0
2024-04-11 10:20:00,26.93,26.94,26.9,26.94,64637.0,26.1384,26.1481,26.1093,26.1481,64637.0
2024-04-11 10:25:00,26.94,26.95,26.84,26.86,101762.0,26.1481,26.1578,26.0511,26.0705,101762.0
2024-04-11 10:30:00,26.86,26.93,26.8,26.8,92218.0,26.0705,26.1384,26.0122,26.0122,92218.0
2024-04-11 10:35:00,26.8,26.82,26.77,26.8,74528.0,26.0122,26.0316,25.9831,26.0122,74528.0
2024-04-11 10:40:00,26.81,26.88,26.8,26.87,43420.0,26.0219,26.0899,26.0122,26.0802,43420.0
2024-04-11 10:45:00,26.86,26.87,26.82,26.83,32800.0,26.0705,26.0802,26.0316,26.0413,32800.0
2024-04-11 10:50:00,26.83,26.84,26.8,26.83,34684.0,26.0413,26.0511,26.0122,26.0413,34684.0
2024-04-11 10:55:00,26.83,26.83,26.77,26.78,37535.0,26.0413,26.0413,25.9831,25.9928,37535.0
2024-04-11 11:00:00,26.79,26.83,26.77,26.8,51185.0,26.0025,26.0413,25.9831,26.0122,51185.0
2024-04-11 11:05:00,26.8,26.83,26.78,26.8,26988.0,26.0122,26.0413,25.9928,26.0122,26988.0
2024-04-11 11:10:00,26.8,26.81,26.75,26.78,57444.0,26.0122,26.0219,25.9637,25.9928,57444.0
2024-04-11 11:15:00,26.78,26.81,26.76,26.77,45737.0,25.9928,26.0219,25.9734,25.9831,45737.0
2024-04-11 11:20:00,26.77,26.8,26.77,26.77,30262.0,25.9831,26.0122,25.9831,25.9831,30262.0
2024-04-11 11:25:00,26.78,26.78,26.71,26.72,54011.0,25.9928,25.9928,25.9249,25.9346,54011.0
2024-04-11 11:30:00,26.73,26.75,26.71,26.75,31539.0,25.9443,25.9637,25.9249,25.9637,31539.0
2024-04-11 11:35:00,26.75,26.79,26.74,26.78,26977.0,25.9637,26.0025,25.954,25.9928,26977.0
2024-04-11 11:40:00,26.78,26.8,26.76,26.77,34106.0,25.9928,26.0122,25.9734,25.9831,34106.0
2024-04-11 11:45:00,26.77,26.8,26.77,26.79,45562.0,25.9831,26.0122,25.9831,26.0025,45562.0
2024-04-11 11:50:00,26.79,26.81,26.79,26.81,34445.0,26.0025,26.0219,26.0025,26.0219,34445.0
2024-04-11 11:55:00,26.8,26.83,26.8,26.83,47243.0,26.0122,26.0413,26.0122,26.0413,47243.0
2024-04-11 12:00:00,26.82,26.84,26.8,26.81,33427.0,26.0316,26.0511,26.0122,26.0219,33427.0
2024-04-11 12:05:00,26.81,26.82,26.75,26.75,39447.0,26.0219,26.0316,25.9637,25.9637,39447.0
2024-04-11 12:10:00,26.75,26.8,26.75,26.79,44314.0,25.9637,26.0122,25.9637,26.0025,44314.0
2024-04-11 12:15:00,26.79,26.79,26.75,26.76,36608.0,26.0025,26.0025,25.9637,25.9734,36608.0
2024-04-11 12:20:00,26.75,26.77,26.74,26.76,24369.0,25.9637,25.9831,25.954,25.9734,24369.0
2024-04-11 12:25:00,26.76,26.76,26.72,26.73,34546.0,25.9734,25.9734,25.9346,25.9443,34546.0
2024-04-11 12:30:00,26.72,26.74,26.71,26.73,26936.0,25.9346,25.954,25.9249,25.9443,26936.0
2024-04-11 12:35:00,26.73,26.75,26.72,26.73,24478.0,25.9443,25.9637,25.9346,25.9443,24478.0
2024-04-11 12:40:00,26.74,26.75,26.72,26.73,19783.0,25.954,25.9637,25.9346,25.9443,19783.0
2024-04-11 12:45:00,26.73,26.75,26.73,26.74,13689.0,25.9443,25.9637,25.9443,25.954,13689.0
2024-04-11 12:50:00,26.73,26.79,26.73,26.78,29061.0,25.9443,26.0025,25.9443,25.9928,29061.0
2024-04-11 12:55:00,26.77,26.77,26.75,26.76,30747.0,25.9831,25.9831,25.9637,25.9734,30747.0
2024-04-11 13:00:00,26.76,26.78,26.75,26.78,25947.0,25.9734,25.9928,25.9637,25.9928,25947.0
2024-04-11 13:05:00,26.77,26.8,26.76,26.8,15532.0,25.9831,26.0122,25.9734,26.0122,15532.0
2024-04-11 13:10:00,26.79,26.85,26.79,26.85,38471.0,26.0025,26.0608,26.0025,26.0608,38471.0
2024-04-11 13:15:00,26.85,26.85,26.82,26.85,18254.0,26.0608,26.0608,26.0316,26.0608,18254.0
2024-04-11 13:20:00,26.85,26.89,26.84,26.87,32280.0,26.0608,26.0996,26.0511,26.0802,32280.0
2024-04-11 13:25:00,26.87,26.89,26.86,26.88,32345.0,26.0802,26.0996,26.0705,26.0899,32345.0
2024-04-11 13:30:00,26.88,26.89,26.86,26.87,48388.0,26.0899,26.0996,26.0705,26.0802,48388.0
2024-04-11 13:35:00,26.86,26.89,26.86,26.88,23754.0,26.0705,26.0996,26.0705,26.0899,23754.0
2024-04-11 13:40:00,26.88,26.9,26.88,26.89,16955.0,26.0899,26.1093,26.0899,26.0996,16955.0
2024-04-11 13:45:00,26.88,26.9,26.87,26.89,39306.0,26.0899,26.1093,26.0802,26.0996,39306.0
2024-04-11 13:50:00,26.89,26.92,26.89,26.92,33201.0,26.0996,26.1287,26.0996,26.1287,33201.0
2024-04-11 13:55:00,26.92,26.94,26.91,26.94,72873.0,26.1287,26.1481,26.119,26.1481,72873.0
2024-04-11 14:00:00,26.93,26.96,26.93,26.96,16340.0,26.1384,26.1675,26.1384,26.1675,16340.0
2024-04-11 14:05:00,26.96,27.03,26.96,27.03,66639.0,26.1675,26.2355,26.1675,26.2355,66639.0
2024-04-11 14:10:00,27.03,27.03,27.0,27.01,23424.0,26.2355,26.2355,26.2063,26.2161,23424.0
2024-04-11 14:15:00,27.01,27.03,26.99,26.99,43594.0,26.2161,26.2355,26.1966,26.1966,43594.0
2024-04-11 14:20:00,27.0,27.05,26.99,27.05,62324.0,26.2063,26.2549,26.1966,26.2549,62324.0
2024-04-11 14:25:00,27.05,27.05,27.02,27.02,31505.0,26.2549,26.2549,26.2258,26.2258,31505.0
2024-04-11 14:30:00,27.02,27.06,27.01,27.06,64897.0,26.2258,26.2646,26.2161,26.2646,64897.0
2024-04-11 14:35:00,27.05,27.07,27.04,27.05,56032.0,26.2549,26.2743,26.2452,26.2549,56032.0
2024-04-11 14:40:00,27.04,27.05,27.0,27.01,49725.0,26.2452,26.2549,26.2063,26.2161,49725.0
2024-04-11 14:45:00,27.01,27.02,26.97,26.97,60668.0,26.2161,26.2258,26.1772,26.1772,60668.0
2024-04-11 14:50:00,26.98,26.98,26.95,26.96,91724.0,26.1869,26.1869,26.1578,26.1675,91724.0
2024-04-11 14:55:00,26.96,26.98,26.95,26.95,19342.0,26.1675,26.1869,26.1578,26.1578,19342.0
2024-04-11 15:00:00,26.95,26.96,26.93,26.95,46031.0,26.1578,26.1675,26.1384,26.1578,46031.0
2024-04-11 15:05:00,26.95,26.96,26.92,26.93,33670.0,26.1578,26.1675,26.1287,26.1384,33670.0
2024-04-11 15:10:00,26.93,26.94,26.92,26.94,45550.0,26.1384,26.1481,26.1287,26.1481,45550.0
2024-04-11 15:15:00,26.94,26.96,26.92,26.94,89538.0,26.1481,26.1675,26.1287,26.1481,89538.0
2024-04-11 15:20:00,26.94,26.98,26.93,26.95,38495.0,26.1481,26.1869,26.1384,26.1578,38495.0
2024-04-11 15:25:00,26.95,26.95,26.93,26.94,32869.0,26.1578,26.1578,26.1384,26.1481,32869.0
2024-04-11 15:30:00,26.93,26.97,26.92,26.95,78182.0,26.1384,26.1772,26.1287,26.1578,78182.0
2024-04-11 15:35:00,26.96,26.97,26.95,26.96,49541.0,26.1675,26.1772,26.1578,26.1675,49541.0
2024-04-11 15:40:00,26.96,26.98,26.96,26.97,78000.0,26.1675,26.1869,26.1675,26.1772,78000.0
2024-04-11 15:45:00,26.98,26.98,26.95,26.96,124438.0,26.1869,26.1869,26.1578,26.1675,124438.0
2024-04-11 15:50:00,26.96,26.99,26.95,26.99,182538.0,26.1675,26.1966,26.1578,26.1966,182538.0
2024-04-11 15:55:00,26.99,26.99,26.97,26.99,268801.0,26.1966,26.1966,26.1772,26.1966,268801.0
2024-04-12 09:30:00,26.03,26.06,25.81,25.96,595508.0,25.2649,25.294,25.0513,25.1969,595508.0
2024-04-12 09:35:00,25.96,25.96,25.65,25.67,429217.0,25.1969,25.1969,24.896,24.9154,429217.0
2024-04-12 09:40:00,25.67,25.82,25.61,25.78,353774.0,24.9154,25.061,24.8572,25.0222,353774.0
2024-04-12 09:45:00,25.79,25.81,25.63,25.64,270727.0,25.0319,25.0513,24.8766,24.8863,270727.0
2024-04-12 09:50:00,25.66,25.71,25.61,25.68,266773.0,24.9057,24.9543,24.8572,24.9251,266773.0
2024-04-12 09:55:00,25.68,25.69,25.63,25.67,216512.0,24.9251,24.9349,24.8766,24.9154,216512.0
2024-04-12 10:00:00,25.67,25.68,25.59,25.68,387255.0,24.9154,24.9251,24.8378,24.9251,387255.0
2024-04-12 10:05:00,25.68,25.7,25.57,25.66,332623.0,24.9251,24.9446,24.8184,24.9057,332623.0
2024-04-12 10:10:00,25.65,25.67,25.58,25.59,203817.0,24.896,24.9154,24.8281,24.8378,203817.0
2024-04-12 10:15:00,25.58,25.62,25.53,25.61,239103.0,24.8281,24.8669,24.7796,24.8572,239103.0
2024-04-12 10:20:00,25.61,25.71,25.6,25.7,310083.0,24.8572,24.9543,24.8475,24.9446,310083.0
2024-04-12 10:25:00,25.7,25.7,25.61,25.65,224460.0,24.9446,24.9446,24.8572,24.896,224460.0
2024-04-12 10:30:00,25.64,25.7,25.63,25.67,165279.0,24.8863,24.9446,24.8766,24.9154,165279.0
2024-04-12 10:35:00,25.68,25.75,25.67,25.73,210210.0,24.9251,24.9931,24.9154,24.9737,210210.0
2024-04-12 10:40:00,25.73,25.77,25.72,25.75,99549.0,24.9737,25.0125,24.964,24.9931,99549.0
2024-04-12 10:45:00,25.75,25.77,25.72,25.74,145840.0,24.9931,25.0125,24.964,24.9834,145840.0
2024-04-12 10:50:00,25.74,25.74,25.69,25.7,201924.0,24.9834,24.9834,24.9349,24.9446,201924.0
2024-04-12 10:55:00,25.7,25.73,25.69,25.71,225564.0,24.9446,24.9737,24.9349,24.9543,225564.0
2024-04-12 11:00:00,25.71,25.77,25.7,25.74,147037.0,24.9543,25.0125,24.9446,24.9834,147037.0
2024-04-12 11:05:00,25.74,25.76,25.72,25.75,137337.0,24.9834,25.0028,24.964,24.9931,137337.0
2024-04-12 11:10:00,25.75,25.79,25.74,25.76,172235.0,24.9931,25.0319,24.9834,25.0028,172235.0
2024-04-12 11:15:00,25.76,25.77,25.72,25.76,220712.0,25.0028,25.0125,24.964,25.0028,220712.0
2024-04-12 11:20:00,25.76,25.78,25.74,25.75,81917.0,25.0028,25.0222,24.9834,24.9931,81917.0
2024-04-12 11:25:00,25.76,25.81,25.75,25.81,129150.0,25.0028,25.0513,24.9931,25.0513,129150.0
2024-04-12 11:30:00,25.82,25.83,25.8,25.82,123481.0,25.061,25.0707,25.0416,25.061,123481.0
2024-04-12 11:35:00,25.82,25.83,25.74,25.76,111686.0,25.061,25.0707,24.9834,25.0028,111686.0
2024-04-12 11:40:00,25.76,25.82,25.74,25.8,65743.0,25.0028,25.061,24.9834,25.0416,65743.0
2024-04-12 11:45:00,25.8,25.83,25.78,25.83,735227.0,25.0416,25.0707,25.0222,25.0707,735227.0
2024-04-12 11:50:00,25.83,25.83,25.79,25.8,87555.0,25.0707,25.0707,25.0319,25.0416,87555.0
2024-04-12 11:55:00,25.8,25.8,25.7,25.71,81796.0,25.0416,25.0416,24.9446,24.9543,81796.0
2024-04-12 12:00:00,25.7,25.73,25.69,25.71,90342.0,24.9446,24.9737,24.9349,24.9543,90342.0
2024-04-12 12:05:00,25.71,25.73,25.7,25.71,66524.0,24.9543,24.9737,24.9446,24.9543,66524.0
2024-04-12 12:10:00,25.71,25.73,25.7,25.73,38539.0,24.9543,24.9737,24.9446,24.9737,38539.0
2024-04-12 12:15:00,25.73,25.78,25.72,25.76,164093.0,24.9737,25.0222,24.964,25.0028,164093.0
2024-04-12 12:20:00,25.75,25.77,25.73,25.77,87861.0,24.9931,25.0125,24.9737,25.0125,87861.0
2024-04-12 12:25:00,25.77,25.77,25.74,25.77,80767.0,25.0125,25.0125,24.9834,25.0125,80767.0
2024-04-12 12:30:00,25.77,25.77,25.71,25.75,156733.0,25.0125,25.0125,24.9543,24.9931,156733.0
2024-04-12 12:35:00,25.75,25.76,25.73,25.75,138251.0,24.9931,25.0028,24.9737,24.9931,138251.0
2024-04-12 12:40:00,25.75,25.77,25.71,25.71,151273.0,24.9931,25.0125,24.9543,24.9543,151273.0
2024-04-12 12:45:00,25.71,25.75,25.69,25.7,143095.0,24.9543,24.9931,24.9349,24.9446,143095.0
2024-04-12 12:50:00,25.7,25.73,25.68,25.71,120740.0,24.9446,24.9737,24.9251,24.9543,120740.0
2024-04-12 12:55:00,25.71,25.73,25.7,25.73,80671.0,24.9543,24.9737,24.9446,24.9737,80671.0
2024-04-12 13:00:00,25.72,25.75,25.69,25.71,133174.0,24.964,24.9931,24.9349,24.9543,133174.0
2024-04-12 13:05:00,25.71,25.72,25.66,25.68,182309.0,24.9543,24.964,24.9057,24.9251,182309.0
2024-04-12 13:10:00,25.68,25.72,25.67,25.69,68534.0,24.9251,24.964,24.9154,24.9349,68534.0
2024-04-12 13:15:00,25.68,25.7,25.64,25.68,105259.0,24.9251,24.9446,24.8863,24.9251,105259.0
2024-04-12 13:20:00,25.67,25.68,25.65,25.67,62945.0,24.9154,24.9251,24.896,24.9154,62945.0
2024-04-12 13:25:00,25.67,25.69,25.66,25.68,82620.0,24.9154,24.9349,24.9057,24.9251,82620.0
2024-04-12 13:30:00,25.67,25.69,25.64,25.68,139105.0,24.9154,24.9349,24.8863,24.9251,139105.0
2024-04-12 13:35:00,25.68,25.69,25.63,25.67,87532.0,24.9251,24.9349,24.8766,24.9154,87532.0
2024-04-12 13:40:00,25.67,25.69,25.65,25.66,67562.0,24.9154,24.9349,24.896,24.9057,67562.0
2024-04-12 13:45:00,25.66,25.67,25.61,25.64,137826.0,24.9057,24.9154,24.8572,24.8863,137826.0
2024-04-12 13:50:00,25.64,25.67,25.61,25.66,88746.0,24.8863,24.9154,24.8572,24.9057,88746.0
2024-04-12 13:55:00,25.66,25.67,25.65,25.67,45843.0,24.9057,24.9154,24.896,24.9154,45843.0
2024-04-12 14:00:00,25.67,25.67,25.63,25.66,143557.0,24.9154,24.9154,24.8766,24.9057,143557.0
2024-04-12 14:05:00,25.66,25.7,25.65,25.68,103898.0,24.9057,24.9446,24.896,24.9251,103898.0
2024-04-12 14:10:00,25.68,25.69,25.66,25.66,74713.0,24.9251,24.9349,24.9057,24.9057,74713.0
2024-04-12 14:15:00,25.66,25.69,25.66,25.67,64029.0,24.9057,24.9349,24.9057,24.9154,64029.0
2024-04-12 14:20:00,25.67,25.68,25.63,25.64,52521.0,24.9154,24.9251,24.8766,24.8863,52521.0
2024-04-12 14:25:00,25.64,25.65,25.61,25.62,40097.0,24.8863,24.896,24.8572,24.8669,40097.0
2024-04-12 14:30:00,25.62,25.62,25.55,25.59,144181.0,24.8669,24.8669,24.799,24.8378,144181.0
2024-04-12 14:35:00,25.59,25.59,25.55,25.57,81471.0,24.8378,24.8378,24.799,24.8184,81471.0
2024-04-12 14:40:00,25.58,25.59,25.55,25.55,151708.0,24.8281,24.8378,24.799,24.799,151708.0
2024-04-12 14:45:00,25.55,25.56,25.54,25.55,59372.0,24.799,24.8087,24.7893,24.799,59372.0
2024-04-12 14:50:00,25.54,25.55,25.52,25.54,85191.0,24.7893,24.799,24.7699,24.7893,85191.0
2024-04-12 14:55:00,25.54,25.57,25.53,25.54,95848.0,24.7893,24.8184,24.7796,24.7893,95848.0
2024-04-12 15:00:00,25.54,25.54,25.5,25.51,67424.0,24.7893,24.7893,24.7504,24.7601,67424.0
2024-04-12 15:05:00,25.5,25.51,25.47,25.51,206233.0,24.7504,24.7601,24.7213,24.7601,206233.0
2024-04-12 15:10:00,25.51,25.53,25.47,25.48,139113.0,24.7601,24.7796,24.7213,24.731,139113.0
2024-04-12 15:15:00,25.48,25.49,25.46,25.48,94997.0,24.731,24.7407,24.7116,24.731,94997.0
2024-04-12 15:20:00,25.48,25.51,25.47,25.49,140040.0,24.731,24.7601,24.7213,24.7407,140040.0
2024-04-12 15:25:00,25.49,25.51,25.48,25.49,67544.0,24.7407,24.7601,24.731,24.7407,67544.0
2024-04-12 15:30:00,25.5,25.5,25.44,25.45,135093.0,24.7504,24.7504,24.6922,24.7019,135093.0
2024-04-12 15:35:00,25.44,25.46,25.43,25.44,126534.0,24.6922,24.7116,24.6825,24.6922,126534.0
2024-04-12 15:40:00,25.44,25.45,25.41,25.45,177964.0,24.6922,24.7019,24.6631,24.7019,177964.0
2024-04-12 15:45:00,25.45,25.49,25.42,25.49,296596.0,24.7019,24.7407,24.6728,24.7407,296596.0
2024-04-12 15:50:00,25.48,25.49,25.38,25.39,344689.0,24.731,24.7407,24.634,24.6437,344689.0
2024-04-12 15:55:00,25.39,25.43,25.39,25.39,461202.0,24.6437,24.6825,24.6437,24.6437,461202.0
2024-04-15 09:30:00,25.89,26.18,25.79,26.03,713145.0,25.129,25.4105,25.0319,25.2649,713145.0
2024-04-15 09:35:00,26.03,26.03,25.75,25.81,446235.0,25.2649,25.2649,24.9931,25.0513,446235.0
2024-04-15 09:40:00,25.81,25.83,25.63,25.76,195482.0,25.0513,25.0707,24.8766,25.0028,195482.0
2024-04-15 09:45:00,25.76,25.93,25.73,25.84,202219.0,25.0028,25.1678,24.9737,25.0804,202219.0
2024-04-15 09:50:00,25.84,25.87,25.76,25.85,125763.0,25.0804,25.1096,25.0028,25.0902,125763.0
2024-04-15 09:55:00,25.85,25.87,25.79,25.85,204457.0,25.0902,25.1096,25.0319,25.0902,204457.0
2024-04-15 10:00:00,25.85,25.91,25.78,25.87,150808.0,25.0902,25.1484,25.0222,25.1096,150808.0
2024-04-15 10:05:00,25.87,25.9,25.77,25.81,100303.0,25.1096,25.1387,25.0125,25.0513,100303.0
2024-04-15 10:10:00,25.81,25.83,25.77,25.78,136458.0,25.0513,25.0707,25.0125,25.0222,136458.0
2024-04-15 10:15:00,25.78,25.86,25.77,25.79,89968.0,25.0222,25.0999,25.0125,25.0319,89968.0
2024-04-15 10:20:00,25.79,25.82,25.75,25.76,86699.0,25.0319,25.061,24.9931,25.0028,86699.0
2024-04-15 10:25:00,25.76,25.79,25.74,25.75,58746.0,25.0028,25.0319,24.9834,24.9931,58746.0
2024-04-15 10:30:00,25.75,25.85,25.75,25.85,70713.0,24.9931,25.0902,24.9931,25.0902,70713.0
2024-04-15 10:35:00,25.85,25.88,25.82,25.87,138790.0,25.0902,25.1193,25.061,25.1096,138790.0
2024-04-15 10:40:00,25.86,25.91,25.86,25.87,101565.0,25.0999,25.1484,25.0999,25.1096,101565.0
2024-04-15 10:45:00,25.88,25.9,25.85,25.89,74871.0,25.1193,25.1387,25.0902,25.129,74871.0
2024-04-15 10:50:00,25.89,25.9,25.81,25.82,75154.0,25.129,25.1387,25.0513,25.061,75154.0
2024-04-15 10:55:00,25.82,25.87,25.8,25.87,35915.0,25.061,25.1096,25.0416,25.1096,35915.0
2024-04-15 11:00:00,25.87,25.9,25.86,25.88,72190.0,25.1096,25.1387,25.0999,25.1193,72190.0
2024-04-15 11:05:00,25.88,25.9,25.86,25.87,106088.0,25.1193,25.1387,25.0999,25.1096,106088.0
2024-04-15 11:10:00,25.87,25.9,25.84,25.84,64810.0,25.1096,25.1387,25.0804,25.0804,64810.0
2024-04-15 11:15:00,25.83,25.86,25.81,25.86,56183.0,25.0707,25.0999,25.0513,25.0999,56183.0
2024-04-15 11:20:00,25.86,25.88,25.84,25.87,76694.0,25.0999,25.1193,25.0804,25.1096,76694.0
2024-04-15 11:25:00,25.86,25.88,25.85,25.88,67617.0,25.0999,25.1193,25.0902,25.1193,67617.0
2024-04-15 11:30:00,25.87,25.91,25.84,25.86,166158.0,25.1096,25.1484,25.0804,25.0999,166158.0
2024-04-15 11:35:00,25.86,25.89,25.85,25.87,135405.0,25.0999,25.129,25.0902,25.1096,135405.0
2024-04-15 11:40:00,25.87,25.89,25.86,25.89,24864.0,25.1096,25.129,25.0999,25.129,24864.0
2024-04-15 11:45:00,25.89,25.89,25.87,25.88,37535.0,25.129,25.129,25.1096,25.1193,37535.0
2024-04-15 11:50:00,25.88,25.89,25.84,25.85,84881.0,25.1193,25.129,25.0804,25.0902,84881.0
2024-04-15 11:55:00,25.85,25.85,25.81,25.82,36567.0,25.0902,25.0902,25.0513,25.061,36567.0
2024-04-15 12:00:00,25.82,25.85,25.81,25.85,31430.0,25.061,25.0902,25.0513,25.0902,31430.0
2024-04-15 12:05:00,25.84,25.85,25.79,25.8,27770.0,25.0804,25.0902,25.0319,25.0416,27770.0
2024-04-15 12:10:00,25.8,25.82,25.78,25.8,58494.0,25.0416,25.061,25.0222,25.0416,58494.0
2024-04-15 12:15:00,25.8,25.8,25.78,25.79,12986.0,25.0416,25.0416,25.0222,25.0319,12986.0
2024-04-15 12:20:00,25.79,25.8,25.76,25.77,140361.0,25.0319,25.0416,25.0028,25.0125,140361.0
2024-04-15 12:25:00,25.76,25.78,25.72,25.73,122076.0,25.0028,25.0222,24.964,24.9737,122076.0
2024-04-15 12:30:00,25.73,25.73,25.67,25.69,51540.0,24.9737,24.9737,24.9154,24.9349,51540.0
2024-04-15 12:35:00,25.7,25.71,25.69,25.71,41556.0,24.9446,24.9543,24.9349,24.9543,41556.0
2024-04-15 12:40:00,25.71,25.71,25.66,25.66,33002.0,24.9543,24.9543,24.9057,24.9057,33002.0
2024-04-15 12:45:00,25.67,25.68,25.65,25.67,88248.0,24.9154,24.9251,24.896,24.9154,88248.0
2024-04-15 12:50:00,25.67,25.69,25.66,25.69,55809.0,24.9154,24.9349,24.9057,24.9349,55809.0
2024-04-15 12:55:00,25.69,25.71,25.66,25.67,141747.0,24.9349,24.9543,24.9057,24.9154,141747.0
2024-04-15 13:00:00,25.66,25.67,25.61,25.62,214959.0,24.9057,24.9154,24.8572,24.8669,214959.0
2024-04-15 13:05:00,25.62,25.67,25.61,25.66,154781.0,24.8669,24.9154,24.8572,24.9057,154781.0
2024-04-15 13:10:00,25.67,25.67,25.63,25.64,91666.0,24.9154,24.9154,24.8766,24.8863,91666.0
2024-04-15 13:15:00,25.64,25.64,25.6,25.6,78577.0,24.8863,24.8863,24.8475,24.8475,78577.0
2024-04-15 13:20:00,25.6,25.61,25.54,25.58,163682.0,24.8475,24.8572,24.7893,24.8281,163682.0
2024-04-15 13:25:00,25.57,25.57,25.53,25.54,53423.0,24.8184,24.8184,24.7796,24.7893,53423.0
2024-04-15 13:30:00,25.54,25.55,25.48,25.54,219315.0,24.7893,24.799,24.731,24.7893,219315.0
2024-04-15 13:35:00,25.54,25.58,25.53,25.58,58526.0,24.7893,24.8281,24.7796,24.8281,58526.0
2024-04-15 13:40:00,25.58,25.62,25.57,25.61,75826.0,24.8281,24.8669,24.8184,24.8572,75826.0
2024-04-15 13:45:00,25.6,25.61,25.53,25.54,86798.0,24.8475,24.8572,24.7796,24.7893,86798.0
2024-04-15 13:50:00,25.54,25.55,25.49,25.5,180994.0,24.7893,24.799,24.7407,24.7504,180994.0
2024-04-15 13:55:00,25.51,25.55,25.48,25.54,149648.0,24.7601,24.799,24.731,24.7893,149648.0
2024-04-15 14:00:00,25.55,25.55,25.46,25.48,159308.0,24.799,24.799,24.7116,24.731,159308.0
2024-04-15 14:05:00,25.48,25.49,25.45,25.46,93654.0,24.731,24.7407,24.7019,24.7116,93654.0
2024-04-15 14:10:00,25.46,25.47,25.4,25.43,107237.0,24.7116,24.7213,24.6534,24.6825,107237.0
2024-04-15 14:15:00,25.43,25.48,25.41,25.47,61818.0,24.6825,24.731,24.6631,24.7213,61818.0
2024-04-15 14:20:00,25.48,25.5,25.4,25.41,89871.0,24.731,24.7504,24.6534,24.6631,89871.0
2024-04-15 14:25:00,25.41,25.45,25.4,25.44,74001.0,24.6631,24.7019,24.6534,24.6922,74001.0
2024-04-15 14:30:00,25.43,25.43,25.4,25.42,43321.0,24.6825,24.6825,24.6534,24.6728,43321.0
2024-04-15 14:35:00,25.42,25.44,25.4,25.41,61243.0,24.6728,24.6922,24.6534,24.6631,61243.0
2024-04-15 14:40:00,25.41,25.43,25.37,25.38,77349.0,24.6631,24.6825,24.6243,24.634,77349.0
2024-04-15 14:45:00,25.37,25.42,25.37,25.4,70956.0,24.6243,24.6728,24.6243,24.6534,70956.0
2024-04-15 14:50:00,25.39,25.41,25.39,25.41,29725.0,24.6437,24.6631,24.6437,24.6631,29725.0
2024-04-15 14:55:00,25.41,25.42,25.39,25.4,102839.0,24.6631,24.6728,24.6437,24.6534,102839.0
2024-04-15 15:00:00,25.39,25.4,25.35,25.35,109522.0,24.6437,24.6534,24.6049,24.6049,109522.0
2024-04-15 15:05:00,25.35,25.36,25.33,25.35,66104.0,24.6049,24.6146,24.5854,24.6049,66104.0
2024-04-15 15:10:00,25.35,25.37,25.34,25.37,42062.0,24.6049,24.6243,24.5951,24.6243,42062.0
2024-04-15 15:15:00,25.37,25.37,25.3,25.32,93580.0,24.6243,24.6243,24.5563,24.5757,93580.0
2024-04-15 15:20:00,25.32,25.38,25.31,25.37,103159.0,24.5757,24.634,24.566,24.6243,103159.0
2024-04-15 15:25:00,25.36,25.39,25.36,25.37,75199.0,24.6146,24.6437,24.6146,24.6243,75199.0
2024-04-15 15:30:00,25.36,25.42,25.36,25.41,73288.0,24.6146,24.6728,24.6146,24.6631,73288.0
2024-04-15 15:35:00,25.41,25.41,25.39,25.41,50736.0,24.6631,24.6631,24.6437,24.6631,50736.0
2024-04-15 15:40:00,25.41,25.41,25.35,25.35,79813.0,24.6631,24.6631,24.6049,24.6049,79813.0
2024-04-15 15:45:00,25.36,25.39,25.34,25.39,154303.0,24.6146,24.6437,24.5951,24.6437,154303.0
2024-04-15 15:50:00,25.39,25.44,25.36,25.44,253328.0,24.6437,24.6922,24.6146,24.6922,253328.0
2024-04-15 15:55:00,25.44,25.44,25.4,25.41,440538.0,24.6922,24.6922,24.6534,24.6631,440538.0
2024-04-16 09:30:00,25.04,25.13,24.7,24.71,498636.0,24.304,24.3913,23.974,23.9837,498636.0
2024-04-16 09:35:00,24.71,24.83,24.66,24.75,344262.0,23.9837,24.1001,23.9351,24.0225,344262.0
2024-04-16 09:40:00,24.76,24.83,24.71,24.82,119979.0,24.0322,24.1001,23.9837,24.0904,119979.0
2024-04-16 09:45:00,24.82,24.88,24.79,24.85,134590.0,24.0904,24.1487,24.0613,24.1195,134590.0
2024-04-16 09:50:00,24.85,24.87,24.8,24.8,79189.0,24.1195,24.139,24.071,24.071,79189.0
2024-04-16 09:55:00,24.81,24.84,24.76,24.83,110944.0,24.0807,24.1098,24.0322,24.1001,110944.0
2024-04-16 10:00:00,24.82,24.88,24.79,24.84,100611.0,24.0904,24.1487,24.0613,24.1098,100611.0
2024-04-16 10:05:00,24.84,24.87,24.81,24.84,135246.0,24.1098,24.139,24.0807,24.1098,135246.0
2024-04-16 10:10:00,24.84,24.93,24.83,24.93,99771.0,24.1098,24.1972,24.1001,24.1972,99771.0
2024-04-16 10:15:00,24.93,25.09,24.92,25.08,199365.0,24.1972,24.3525,24.1875,24.3428,199365.0
2024-04-16 10:20:00,25.08,25.09,25.01,25.02,114485.0,24.3428,24.3525,24.2748,24.2846,114485.0
2024-04-16 10:25:00,25.02,25.04,24.98,25.01,101512.0,24.2846,24.304,24.2457,24.2748,101512.0
2024-04-16 10:30:00,25.0,25.02,24.94,24.98,88720.0,24.2651,24.2846,24.2069,24.2457,88720.0
2024-04-16 10:35:00,24.98,25.04,24.97,25.04,53956.0,24.2457,24.304,24.236,24.304,53956.0
2024-04-16 10:40:00,25.04,25.12,25.03,25.12,181112.0,24.304,24.3816,24.2943,24.3816,181112.0
2024-04-16 10:45:00,25.12,25.16,25.11,25.14,128180.0,24.3816,24.4204,24.3719,24.401,128180.0
2024-04-16 10:50:00,25.14,25.15,25.1,25.1,92734.0,24.401,24.4107,24.3622,24.3622,92734.0
2024-04-16 10:55:00,25.09,25.12,25.07,25.09,77032.0,24.3525,24.3816,24.3331,24.3525,77032.0
2024-04-16 11:00:00,25.09,25.11,25.08,25.1,49101.0,24.3525,24.3719,24.3428,24.3622,49101.0
2024-04-16 11:05:00,25.1,25.11,25.06,25.08,81228.0,24.3622,24.3719,24.3234,24.3428,81228.0
2024-04-16 11:10:00,25.09,25.1,25.03,25.07,97340.0,24.3525,24.3622,24.2943,24.3331,97340.0
2024-04-16 11:15:00,25.06,25.11,25.03,25.1,101724.0,24.3234,24.3719,24.2943,24.3622,101724.0
2024-04-16 11:20:00,25.1,25.11,25.06,25.1,51198.0,24.3622,24.3719,24.3234,24.3622,51198.0
2024-04-16 11:25:00,25.1,25.12,25.09,25.11,34903.0,24.3622,24.3816,24.3525,24.3719,34903.0
2024-04-16 11:30:00,25.11,25.12,25.06,25.09,42431.0,24.3719,24.3816,24.3234,24.3525,42431.0
2024-04-16 11:35:00,25.08,25.1,25.06,25.07,67913.0,24.3428,24.3622,24.3234,24.3331,67913.0
2024-04-16 11:40:00,25.07,25.08,25.04,25.08,61454.0,24.3331,24.3428,24.304,24.3428,61454.0
2024-04-16 11:45:00,25.08,25.08,25.05,25.07,46655.0,24.3428,24.3428,24.3137,24.3331,46655.0
2024-04-16 11:50:00,25.07,25.09,25.04,25.06,96980.0,24.3331,24.3525,24.304,24.3234,96980.0
2024-04-16 11:55:00,25.06,25.07,25.02,25.04,91404.0,24.3234,24.3331,24.2846,24.304,91404.0
2024-04-16 12:00:00,25.03,25.06,24.99,25.05,101341.0,24.2943,24.3234,24.2554,24.3137,101341.0
2024-04-16 12:05:00,25.05,25.12,25.03,25.12,43411.0,24.3137,24.3816,24.2943,24.3816,43411.0
2024-04-16 12:10:00,25.11,25.17,25.1,25.16,54936.0,24.3719,24.4301,24.3622,24.4204,54936.0
2024-04-16 12:15:00,25.15,25.17,25.14,25.16,24537.0,24.4107,24.4301,24.401,24.4204,24537.0
2024-04-16 12:20:00,25.17,25.19,25.15,25.16,43681.0,24.4301,24.4496,24.4107,24.4204,43681.0
2024-04-16 12:25:00,25.16,25.19,25.16,25.17,55139.0,24.4204,24.4496,24.4204,24.4301,55139.0
2024-04-16 12:30:00,25.16,25.18,25.16,25.17,33725.0,24.4204,24.4398,24.4204,24.4301,33725.0
2024-04-16 12:35:00,25.17,25.22,25.16,25.22,249623.0,24.4301,24.4787,24.4204,24.4787,249623.0
2024-04-16 12:40:00,25.21,25.24,25.21,25.23,65595.0,24.469,24.4981,24.469,24.4884,65595.0
2024-04-16 12:45:00,25.24,25.26,25.23,25.26,21596.0,24.4981,24.5175,24.4884,24.5175,21596.0
2024-04-16 12:50:00,25.26,25.28,25.25,25.27,27171.0,24.5175,24.5369,24.5078,24.5272,27171.0
2024-04-16 12:55:00,25.27,25.28,25.24,25.24,34436.0,24.5272,24.5369,24.4981,24.4981,34436.0
2024-04-16 13:00:00,25.25,25.26,25.23,25.25,32981.0,24.5078,24.5175,24.4884,24.5078,32981.0
2024-04-16 13:05:00,25.24,25.26,25.24,25.26,14830.0,24.4981,24.5175,24.4981,24.5175,14830.0
2024-04-16 13:10:00,25.26,25.3,25.25,25.28,38630.0,24.5175,24.5563,24.5078,24.5369,38630.0
2024-04-16 13:15:00,25.28,25.29,25.24,25.25,28067.0,24.5369,24.5466,24.4981,24.5078,28067.0
2024-04-16 13:20:00,25.25,25.25,25.18,25.19,60055.0,24.5078,24.5078,24.4398,24.4496,60055.0
2024-04-16 13:25:00,25.19,25.22,25.18,25.18,145377.0,24.4496,24.4787,24.4398,24.4398,145377.0
2024-04-16 13:30:00,25.18,25.19,25.12,25.19,173930.0,24.4398,24.4496,24.3816,24.4496,173930.0
2024-04-16 13:35:00,25.19,25.25,25.18,25.21,42695.0,24.4496,24.5078,24.4398,24.469,42695.0
2024-04-16 13:40:00,25.22,25.26,25.22,25.24,35338.0,24.4787,24.5175,24.4787,24.4981,35338.0
2024-04-16 13:45:00,25.23,25.25,25.19,25.2,39093.0,24.4884,24.5078,24.4496,24.4593,39093.0
2024-04-16 13:50:00,25.2,25.23,25.18,25.23,63852.0,24.4593,24.4884,24.4398,24.4884,63852.0
2024-04-16 13:55:00,25.23,25.27,25.22,25.27,34571.0,24.4884,24.5272,24.4787,24.5272,34571.0
2024-04-16 14:00:00,25.27,25.27,25.23,25.25,35062.0,24.5272,24.5272,24.4884,24.5078,35062.0
2024-04-16 14:05:00,25.25,25.35,25.25,25.34,40549.0,24.5078,24.6049,24.5078,24.5951,40549.0
2024-04-16 14:10:00,25.34,25.38,25.29,25.29,78326.0,24.5951,24.634,24.5466,24.5466,78326.0
2024-04-16 14:15:00,25.29,25.3,25.22,25.22,41652.0,24.5466,24.5563,24.4787,24.4787,41652.0
2024-04-16 14:20:00,25.23,25.24,25.16,25.17,71301.0,24.4884,24.4981,24.4204,24.4301,71301.0
2024-04-16 14:25:00,25.17,25.2,25.14,25.15,29070.0,24.4301,24.4593,24.401,24.4107,29070.0
2024-04-16 14:30:00,25.16,25.18,25.13,25.18,29244.0,24.4204,24.4398,24.3913,24.4398,29244.0
2024-04-16 14:35:00,25.18,25.2,25.16,25.19,35520.0,24.4398,24.4593,24.4204,24.4496,35520.0
2024-04-16 14:40:00,25.2,25.21,25.18,25.2,29947.0,24.4593,24.469,24.4398,24.4593,29947.0
2024-04-16 14:45:00,25.2,25.22,25.19,25.2,21524.0,24.4593,24.4787,24.4496,24.4593,21524.0
2024-04-16 14:50:00,25.2,25.22,25.19,25.21,34701.0,24.4593,24.4787,24.4496,24.469,34701.0
2024-04-16 14:55:00,25.2,25.23,25.19,25.21,119838.0,24.4593,24.4884,24.4496,24.469,119838.0
2024-04-16 15:00:00,25.21,25.21,25.16,25.18,38823.0,24.469,24.469,24.4204,24.4398,38823.0
2024-04-16 15:05:00,25.18,25.19,25.16,25.18,23276.0,24.4398,24.4496,24.4204,24.4398,23276.0
2024-04-16 15:10:00,25.18,25.18,25.15,25.18,36906.0,24.4398,24.4398,24.4107,24.4398,36906.0
2024-04-16 15:15:00,25.17,25.19,25.15,25.18,17090.0,24.4301,24.4496,24.4107,24.4398,17090.0
2024-04-16 15:20:00,25.18,25.22,25.18,25.21,42758.0,24.4398,24.4787,24.4398,24.469,42758.0
2024-04-16 15:25:00,25.21,25.22,25.2,25.21,17263.0,24.469,24.4787,24.4593,24.469,17263.0
2024-04-16 15:30:00,25.21,25.21,25.15,25.15,51743.0,24.469,24.469,24.4107,24.4107,51743.0
2024-04-16 15:35:00,25.15,25.17,25.14,25.17,68380.0,24.4107,24.4301,24.401,24.4301,68380.0
2024-04-16 15:40:00,25.17,25.18,25.15,25.17,47691.0,24.4301,24.4398,24.4107,24.4301,47691.0
2024-04-16 15:45:00,25.17,25.18,25.15,25.16,106947.0,24.4301,24.4398,24.4107,24.4204,106947.0
2024-04-16 15:50:00,25.16,25.16,25.1,25.11,200497.0,24.4204,24.4204,24.3622,24.3719,200497.0
2024-04-16 15:55:00,25.11,25.13,25.05,25.06,275130.0,24.3719,24.3913,24.3137,24.3234,275130.0
2024-04-17 09:30:00,25.27,25.62,25.27,25.6,349657.0,24.5272,24.8669,24.5272,24.8475,349657.0
2024-04-17 09:35:00,25.6,25.6,25.45,25.46,134433.0,24.8475,24.8475,24.7019,24.7116,134433.0
2024-04-17 09:40:00,25.46,25.49,25.36,25.41,114758.0,24.7116,24.7407,24.6146,24.6631,114758.0
2024-04-17 09:45:00,25.39,25.46,25.35,25.41,88990.0,24.6437,24.7116,24.6049,24.6631,88990.0
2024-04-17 09:50:00,25.41,25.44,25.38,25.42,103547.0,24.6631,24.6922,24.634,24.6728,103547.0
2024-04-17 09:55:00,25.42,25.46,25.29,25.3,76754.0,24.6728,24.7116,24.5466,24.5563,76754.0
2024-04-17 10:00:00,25.3,25.3,25.2,25.21,67511.0,24.5563,24.5563,24.4593,24.469,67511.0
2024-04-17 10:05:00,25.23,25.25,25.2,25.23,66574.0,24.4884,24.5078,24.4593,24.4884,66574.0
2024-04-17 10:10:00,25.22,25.24,25.15,25.22,76247.0,24.4787,24.4981,24.4107,24.4787,76247.0
2024-04-17 10:15:00,25.21,25.22,25.15,25.2,53792.0,24.469,24.4787,24.4107,24.4593,53792.0
2024-04-17 10:20:00,25.19,25.19,25.1,25.15,56325.0,24.4496,24.4496,24.3622,24.4107,56325.0
2024-04-17 10:25:00,25.15,25.21,25.15,25.16,52523.0,24.4107,24.469,24.4107,24.4204,52523.0
2024-04-17 10:30:00,25.17,25.2,25.15,25.17,28927.0,24.4301,24.4593,24.4107,24.4301,28927.0
2024-04-17 10:35:00,25.17,25.21,25.16,25.21,25592.0,24.4301,24.469,24.4204,24.469,25592.0
2024-04-17 10:40:00,25.2,25.21,25.18,25.2,37019.0,24.4593,24.469,24.4398,24.4593,37019.0
2024-04-17 10:45:00,25.2,25.23,25.16,25.22,171359.0,24.4593,24.4884,24.4204,24.4787,171359.0
2024-04-17 10:50:00,25.23,25.24,25.16,25.16,63432.0,24.4884,24.4981,24.4204,24.4204,63432.0
2024-04-17 10:55:00,25.16,25.26,25.16,25.24,52534.0,24.4204,24.5175,24.4204,24.4981,52534.0
2024-04-17 11:00:00,25.23,25.29,25.23,25.27,40129.0,24.4884,24.5466,24.4884,24.5272,40129.0
2024-04-17 11:05:00,25.27,25.27,25.22,25.23,26046.0,24.5272,24.5272,24.4787,24.4884,26046.0
2024-04-17 11:10:00,25.23,25.23,25.21,25.23,46052.0,24.4884,24.4884,24.469,24.4884,46052.0
2024-04-17 11:15:00,25.24,25.27,25.23,25.24,35496.0,24.4981,24.5272,24.4884,24.4981,35496.0
2024-04-17 11:20:00,25.24,25.26,25.22,25.26,34006.0,24.4981,24.5175,24.4787,24.5175,34006.0
2024-04-17 11:25:00,25.26,25.31,25.25,25.26,186225.0,24.5175,24.566,24.5078,24.5175,186225.0
2024-04-17 11:30:00,25.26,25.26,25.21,25.24,61869.0,24.5175,24.5175,24.469,24.4981,61869.0
2024-04-17 11:35:00,25.24,25.25,25.23,25.24,22762.0,24.4981,24.5078,24.4884,24.4981,22762.0
2024-04-17 11:40:00,25.23,25.3,25.23,25.3,56295.0,24.4884,24.5563,24.4884,24.5563,56295.0
2024-04-17 11:45:00,25.29,25.3,25.27,25.28,30767.0,24.5466,24.5563,24.5272,24.5369,30767.0
2024-04-17 11:50:00,25.29,25.31,25.27,25.31,33636.0,24.5466,24.566,24.5272,24.566,33636.0
2024-04-17 11:55:00,25.31,25.34,25.3,25.3,35389.0,24.566,24.5951,24.5563,24.5563,35389.0
2024-04-17 12:00:00,25.3,25.31,25.24,25.24,38746.0,24.5563,24.566,24.4981,24.4981,38746.0
2024-04-17 12:05:00,25.24,25.25,25.21,25.23,30985.0,24.4981,24.5078,24.469,24.4884,30985.0
2024-04-17 12:10:00,25.23,25.26,25.23,25.24,29054.0,24.4884,24.5175,24.4884,24.4981,29054.0
2024-04-17 12:15:00,25.23,25.25,25.22,25.22,27352.0,24.4884,24.5078,24.4787,24.4787,27352.0
2024-04-17 12:20:00,25.23,25.24,25.21,25.24,28716.0,24.4884,24.4981,24.469,24.4981,28716.0
2024-04-17 12:25:00,25.24,25.25,25.23,25.25,29931.0,24.4981,24.5078,24.4884,24.5078,29931.0
2024-04-17 12:30:00,25.25,25.3,25.24,25.3,50215.0,24.5078,24.5563,24.4981,24.5563,50215.0
2024-04-17 12:35:00,25.29,25.3,25.24,25.25,46710.0,24.5466,24.5563,24.4981,24.5078,46710.0
2024-04-17 12:40:00,25.24,25.25,25.22,25.23,13103.0,24.4981,24.5078,24.4787,24.4884,13103.0
2024-04-17 12:45:00,25.22,25.23,25.17,25.2,205224.0,24.4787,24.4884,24.4301,24.4593,205224.0
2024-04-17 12:50:00,25.2,25.23,25.17,25.22,180974.0,24.4593,24.4884,24.4301,24.4787,180974.0
2024-04-17 12:55:00,25.22,25.23,25.2,25.23,31990.0,24.4787,24.4884,24.4593,24.4884,31990.0
2024-04-17 13:00:00,25.23,25.25,25.21,25.23,32120.0,24.4884,24.5078,24.469,24.4884,32120.0
2024-04-17 13:05:00,25.23,25.28,25.22,25.27,28842.0,24.4884,24.5369,24.4787,24.5272,28842.0
2024-04-17 13:10:00,25.27,25.28,25.24,25.27,17395.0,24.5272,24.5369,24.4981,24.5272,17395.0
2024-04-17 13:15:00,25.26,25.28,25.25,25.26,27637.0,24.5175,24.5369,24.5078,24.5175,27637.0
2024-04-17 13:20:00,25.27,25.29,25.26,25.28,41225.0,24.5272,24.5466,24.5175,24.5369,41225.0
2024-04-17 13:25:00,25.28,25.29,25.25,25.28,24452.0,24.5369,24.5466,24.5078,24.5369,24452.0
2024-04-17 13:30:00,25.28,25.3,25.27,25.28,30879.0,24.5369,24.5563,24.5272,24.5369,30879.0
2024-04-17 13:35:00,25.29,25.33,25.28,25.32,26688.0,24.5466,24.5854,24.5369,24.5757,26688.0
2024-04-17 13:40:00,25.31,25.32,25.28,25.29,23425.0,24.566,24.5757,24.5369,24.5466,23425.0
2024-04-17 13:45:00,25.29,25.29,25.27,25.29,28175.0,24.5466,24.5466,24.5272,24.5466,28175.0
2024-04-17 13:50:00,25.29,25.3,25.27,25.3,19133.0,24.5466,24.5563,24.5272,24.5563,19133.0
2024-04-17 13:55:00,25.29,25.33,25.29,25.33,24474.0,24.5466,24.5854,24.5466,24.5854,24474.0
2024-04-17 14:00:00,25.33,25.33,25.29,25.3,21436.0,24.5854,24.5854,24.5466,24.5563,21436.0
2024-04-17 14:05:00,25.3,25.34,25.29,25.33,22526.0,24.5563,24.5951,24.5466,24.5854,22526.0
2024-04-17 14:10:00,25.33,25.33,25.29,25.29,16281.0,24.5854,24.5854,24.5466,24.5466,16281.0
2024-04-17 14:15:00,25.29,25.3,25.27,25.29,20718.0,24.5466,24.5563,24.5272,24.5466,20718.0
2024-04-17 14:20:00,25.28,25.29,25.26,25.26,31514.0,24.5369,24.5466,24.5175,24.5175,31514.0
2024-04-17 14:25:00,25.27,25.29,25.26,25.27,24540.0,24.5272,24.5466,24.5175,24.5272,24540.0
2024-04-17 14:30:00,25.26,25.27,25.23,25.25,19364.0,24.5175,24.5272,24.4884,24.5078,19364.0
2024-04-17 14:35:00,25.25,25.27,25.22,25.27,28977.0,24.5078,24.5272,24.4787,24.5272,28977.0
2024-04-17 14:40:00,25.27,25.33,25.26,25.33,24342.0,24.5272,24.5854,24.5175,24.5854,24342.0
2024-04-17 14:45:00,25.33,25.34,25.3,25.3,38773.0,24.5854,24.5951,24.5563,24.5563,38773.0
2024-04-17 14:50:00,25.31,25.32,25.24,25.24,33746.0,24.566,24.5757,24.4981,24.4981,33746.0
2024-04-17 14:55:00,25.24,25.25,25.22,25.23,29521.0,24.4981,24.5078,24.4787,24.4884,29521.0
2024-04-17 15:00:00,25.24,25.24,25.21,25.21,39192.0,24.4981,24.4981,24.469,24.469,39192.0
2024-04-17 15:05:00,25.21,25.22,25.2,25.21,35047.0,24.469,24.4787,24.4593,24.469,35047.0
2024-04-17 15:10:00,25.21,25.22,25.2,25.21,31471.0,24.469,24.4787,24.4593,24.469,31471.0
2024-04-17 15:15:00,25.2,25.23,25.2,25.23,26356.0,24.4593,24.4884,24.4593,24.4884,26356.0
2024-04-17 15:20:00,25.23,25.24,25.21,25.21,49255.0,24.4884,24.4981,24.469,24.469,49255.0
2024-04-17 15:25:00,25.21,25.21,25.19,25.19,59112.0,24.469,24.469,24.4496,24.4496,59112.0
2024-04-17 15:30:00,25.2,25.23,25.19,25.21,65045.0,24.4593,24.4884,24.4496,24.469,65045.0
2024-04-17 15:35:00,25.21,25.22,25.17,25.17,71907.0,24.469,24.4787,24.4301,24.4301,71907.0
2024-04-17 15:40:00,25.17,25.2,25.17,25.18,66254.0,24.4301,24.4593,24.4301,24.4398,66254.0
2024-04-17 15:45:00,25.18,25.24,25.18,25.23,166912.0,24.4398,24.4981,24.4398,24.4884,166912.0
2024-04-17 15:50:00,25.22,25.22,25.15,25.18,218104.0,24.4787,24.4787,24.4107,24.4398,218104.0
2024-04-17 15:55:00,25.17,25.18,25.15,25.16,311765.0,24.4301,24.4398,24.4107,24.4204,311765.0
2024-04-18 09:30:00,24.94,25.46,24.93,25.44,352131.0,24.2069,24.7116,24.1972,24.6922,352131.0
2024-04-18 09:35:00,25.44,25.44,25.16,25.2,240542.0,24.6922,24.6922,24.4204,24.4593,240542.0
2024-04-18 09:40:00,25.21,25.26,25.16,25.21,120888.0,24.469,24.5175,24.4204,24.469,120888.0
2024-04-18 09:45:00,25.21,25.24,25.08,25.2,133729.0,24.469,24.4981,24.3428,24.4593,133729.0
2024-04-18 09:50:00,25.19,25.22,25.13,25.13,109720.0,24.4496,24.4787,24.3913,24.3913,109720.0
2024-04-18 09:55:00,25.13,25.25,25.13,25.19,83699.0,24.3913,24.5078,24.3913,24.4496,83699.0
2024-04-18 10:00:00,25.18,25.21,25.09,25.13,62130.0,24.4398,24.469,24.3525,24.3913,62130.0
2024-04-18 10:05:00,25.13,25.18,25.1,25.14,95037.0,24.3913,24.4398,24.3622,24.401,95037.0
2024-04-18 10:10:00,25.14,25.2,25.08,25.19,72628.0,24.401,24.4593,24.3428,24.4496,72628.0
2024-04-18 10:15:00,25.19,25.24,25.17,25.22,57812.0,24.4496,24.4981,24.4301,24.4787,57812.0
2024-04-18 10:20:00,25.21,25.22,25.14,25.17,34332.0,24.469,24.4787,24.401,24.4301,34332.0
2024-04-18 10:25:00,25.17,25.28,25.15,25.27,108259.0,24.4301,24.5369,24.4107,24.5272,108259.0
2024-04-18 10:30:00,25.26,25.28,25.22,25.28,59687.0,24.5175,24.5369,24.4787,24.5369,59687.0
2024-04-18 10:35:00,25.27,25.34,25.26,25.3,99673.0,24.5272,24.5951,24.5175,24.5563,99673.0
2024-04-18 10:40:00,25.3,25.41,25.28,25.4,332279.0,24.5563,24.6631,24.5369,24.6534,332279.0
2024-04-18 10:45:00,25.4,25.55,25.39,25.54,293674.0,24.6534,24.799,24.6437,24.7893,293674.0
2024-04-18 10:50:00,25.54,25.55,25.48,25.48,112664.0,24.7893,24.799,24.731,24.731,112664.0
2024-04-18 10:55:00,25.49,25.52,25.46,25.48,209336.0,24.7407,24.7699,24.7116,24.731,209336.0
2024-04-18 11:00:00,25.48,25.52,25.47,25.51,62215.0,24.731,24.7699,24.7213,24.7601,62215.0
2024-04-18 11:05:00,25.51,25.6,25.51,25.59,118067.0,24.7601,24.8475,24.7601,24.8378,118067.0
2024-04-18 11:10:00,25.59,25.71,25.59,25.68,199999.0,24.8378,24.9543,24.8378,24.9251,199999.0
2024-04-18 11:15:00,25.69,25.74,25.66,25.67,300968.0,24.9349,24.9834,24.9057,24.9154,300968.0
2024-04-18 11:20:00,25.66,25.72,25.65,25.69,98032.0,24.9057,24.964,24.896,24.9349,98032.0
2024-04-18 11:25:00,25.68,25.71,25.6,25.62,111727.0,24.9251,24.9543,24.8475,24.8669,111727.0
2024-04-18 11:30:00,25.61,25.68,25.54,25.68,404301.0,24.8572,24.9251,24.7893,24.9251,404301.0
2024-04-18 11:35:00,25.68,25.68,25.53,25.55,115347.0,24.9251,24.9251,24.7796,24.799,115347.0
2024-04-18 11:40:00,25.55,25.58,25.51,25.55,63573.0,24.799,24.8281,24.7601,24.799,63573.0
2024-04-18 11:45:00,25.55,25.57,25.51,25.52,67728.0,24.799,24.8184,24.7601,24.7699,67728.0
2024-04-18 11:50:00,25.51,25.57,25.51,25.55,55289.0,24.7601,24.8184,24.7601,24.799,55289.0
2024-04-18 11:55:00,25.55,25.56,25.53,25.54,32097.0,24.799,24.8087,24.7796,24.7893,32097.0
2024-04-18 12:00:00,25.54,25.57,25.53,25.54,59196.0,24.7893,24.8184,24.7796,24.7893,59196.0
2024-04-18 12:05:00,25.53,25.54,25.49,25.49,222797.0,24.7796,24.7893,24.7407,24.7407,222797.0
2024-04-18 12:10:00,25.49,25.52,25.49,25.5,47197.0,24.7407,24.7699,24.7407,24.7504,47197.0
2024-04-18 12:15:00,25.51,25.52,25.48,25.5,50930.0,24.7601,24.7699,24.731,24.7504,50930.0
2024-04-18 12:20:00,25.51,25.51,25.47,25.49,52551.0,24.7601,24.7601,24.7213,24.7407,52551.0
2024-04-18 12:25:00,25.49,25.53,25.48,25.53,53566.0,24.7407,24.7796,24.731,24.7796,53566.0
2024-04-18 12:30:00,25.52,25.53,25.44,25.44,65224.0,24.7699,24.7796,24.6922,24.6922,65224.0
2024-04-18 12:35:00,25.45,25.47,25.43,25.46,118749.0,24.7019,24.7213,24.6825,24.7116,118749.0
2024-04-18 12:40:00,25.47,25.48,25.41,25.42,113012.0,24.7213,24.731,24.6631,24.6728,113012.0
2024-04-18 12:45:00,25.42,25.43,25.4,25.41,131573.0,24.6728,24.6825,24.6534,24.6631,131573.0
2024-04-18 12:50:00,25.41,25.43,25.37,25.4,466164.0,24.6631,24.6825,24.6243,24.6534,466164.0
2024-04-18 12:55:00,25.41,25.44,25.39,25.42,51801.0,24.6631,24.6922,24.6437,24.6728,51801.0
2024-04-18 13:00:00,25.43,25.44,25.36,25.38,99881.0,24.6825,24.6922,24.6146,24.634,99881.0
2024-04-18 13:05:00,25.38,25.39,25.36,25.38,77587.0,24.634,24.6437,24.6146,24.634,77587.0
2024-04-18 13:10:00,25.37,25.38,25.35,25.38,67554.0,24.6243,24.634,24.6049,24.634,67554.0
2024-04-18 13:15:00,25.38,25.39,25.34,25.38,87645.0,24.634,24.6437,24.5951,24.634,87645.0
2024-04-18 13:20:00,25.39,25.4,25.34,25.35,52925.0,24.6437,24.6534,24.5951,24.6049,52925.0
2024-04-18 13:25:00,25.35,25.38,25.33,25.38,55284.0,24.6049,24.634,24.5854,24.634,55284.0
2024-04-18 13:30:00,25.37,25.39,25.33,25.34,87569.0,24.6243,24.6437,24.5854,24.5951,87569.0
2024-04-18 13:35:00,25.34,25.34,25.3,25.32,40525.0,24.5951,24.5951,24.5563,24.5757,40525.0
2024-04-18 13:40:00,25.32,25.36,25.3,25.35,58452.0,24.5757,24.6146,24.5563,24.6049,58452.0
2024-04-18 13:45:00,25.35,25.37,25.34,25.36,63489.0,24.6049,24.6243,24.5951,24.6146,63489.0
2024-04-18 13:50:00,25.37,25.37,25.32,25.33,41203.0,24.6243,24.6243,24.5757,24.5854,41203.0
2024-04-18 13:55:00,25.33,25.35,25.31,25.34,31690.0,24.5854,24.6049,24.566,24.5951,31690.0
2024-04-18 14:00:00,25.33,25.34,25.31,25.33,58221.0,24.5854,24.5951,24.566,24.5854,58221.0
2024-04-18 14:05:00,25.33,25.33,25.28,25.29,62646.0,24.5854,24.5854,24.5369,24.5466,62646.0
2024-04-18 14:10:00,25.29,25.31,25.27,25.3,84244.0,24.5466,24.566,24.5272,24.5563,84244.0
2024-04-18 14:15:00,25.3,25.33,25.3,25.31,58460.0,24.5563,24.5854,24.5563,24.566,58460.0
2024-04-18 14:20:00,25.31,25.34,25.29,25.33,41233.0,24.566,24.5951,24.5466,24.5854,41233.0
2024-04-18 14:25:00,25.32,25.34,25.31,25.33,71666.0,24.5757,24.5951,24.566,24.5854,71666.0
2024-04-18 14:30:00,25.32,25.32,25.29,25.3,73642.0,24.5757,24.5757,24.5466,24.5563,73642.0
2024-04-18 14:35:00,25.3,25.34,25.3,25.34,77935.0,24.5563,24.5951,24.5563,24.5951,77935.0
2024-04-18 14:40:00,25.34,25.38,25.33,25.37,61147.0,24.5951,24.634,24.5854,24.6243,61147.0
2024-04-18 14:45:00,25.36,25.39,25.35,25.38,42671.0,24.6146,24.6437,24.6049,24.634,42671.0
2024-04-18 14:50:00,25.38,25.38,25.34,25.37,40152.0,24.634,24.634,24.5951,24.6243,40152.0
2024-04-18 14:55:00,25.37,25.38,25.36,25.37,48239.0,24.6243,24.634,24.6146,24.6243,48239.0
2024-04-18 15:00:00,25.37,25.41,25.36,25.38,79189.0,24.6243,24.6631,24.6146,24.634,79189.0
2024-04-18 15:05:00,25.37,25.41,25.37,25.39,48537.0,24.6243,24.6631,24.6243,24.6437,48537.0
2024-04-18 15:10:00,25.39,25.47,25.38,25.44,116644.0,24.6437,24.7213,24.634,24.6922,116644.0
2024-04-18 15:15:00,25.43,25.45,25.41,25.44,56589.0,24.6825,24.7019,24.6631,24.6922,56589.0
2024-04-18 15:20:00,25.44,25.49,25.43,25.47,89518.0,24.6922,24.7407,24.6825,24.7213,89518.0
2024-04-18 15:25:00,25.47,25.48,25.45,25.46,53397.0,24.7213,24.731,24.7019,24.7116,53397.0
2024-04-18 15:30:00,25.46,25.49,25.43,25.45,214650.0,24.7116,24.7407,24.6825,24.7019,214650.0
2024-04-18 15:35:00,25.46,25.49,25.44,25.45,68151.0,24.7116,24.7407,24.6922,24.7019,68151.0
2024-04-18 15:40:00,25.44,25.47,25.43,25.46,89303.0,24.6922,24.7213,24.6825,24.7116,89303.0
2024-04-18 15:45:00,25.46,25.48,25.46,25.47,86419.0,24.7116,24.731,24.7116,24.7213,86419.0
2024-04-18 15:50:00,25.47,25.48,25.4,25.42,279968.0,24.7213,24.731,24.6534,24.6728,279968.0
2024-04-18 15:55:00,25.42,25.47,25.41,25.46,356746.0,24.6728,24.7213,24.6631,24.7116,356746.0
2024-04-19 09:30:00,24.98,25.15,24.92,25.11,332102.0,24.2457,24.4107,24.1875,24.3719,332102.0
2024-04-19 09:35:00,25.1,25.1,24.83,24.9,388396.0,24.3622,24.3622,24.1001,24.1681,388396.0
2024-04-19 09:40:00,24.9,25.05,24.89,25.02,186254.0,24.1681,24.3137,24.1584,24.2846,186254.0
2024-04-19 09:45:00,25.03,25.04,24.9,24.92,329744.0,24.2943,24.304,24.1681,24.1875,329744.0
2024-04-19 09:50:00,24.91,24.93,24.85,24.87,150969.0,24.1778,24.1972,24.1195,24.139,150969.0
2024-04-19 09:55:00,24.87,24.99,24.85,24.95,181685.0,24.139,24.2554,24.1195,24.2166,181685.0
2024-04-19 10:00:00,24.95,24.97,24.89,24.94,106907.0,24.2166,24.236,24.1584,24.2069,106907.0
2024-04-19 10:05:00,24.95,24.96,24.89,24.93,91258.0,24.2166,24.2263,24.1584,24.1972,91258.0
2024-04-19 10:10:00,24.93,24.97,24.9,24.91,142985.0,24.1972,24.236,24.1681,24.1778,142985.0
2024-04-19 10:15:00,24.92,24.95,24.9,24.93,108074.0,24.1875,24.2166,24.1681,24.1972,108074.0
2024-04-19 10:20:00,24.93,25.02,24.92,24.95,245902.0,24.1972,24.2846,24.1875,24.2166,245902.0
2024-04-19 10:25:00,24.96,25.03,24.95,25.0,121673.0,24.2263,24.2943,24.2166,24.2651,121673.0
2024-04-19 10:30:00,25.0,25.08,24.99,25.0,100837.0,24.2651,24.3428,24.2554,24.2651,100837.0
2024-04-19 10:35:00,25.0,25.01,24.95,24.98,100956.0,24.2651,24.2748,24.2166,24.2457,100956.0
2024-04-19 10:40:00,24.98,25.0,24.95,25.0,70621.0,24.2457,24.2651,24.2166,24.2651,70621.0
2024-04-19 10:45:00,25.0,25.03,24.98,25.01,94401.0,24.2651,24.2943,24.2457,24.2748,94401.0
2024-04-19 10:50:00,25.01,25.03,24.98,25.0,73199.0,24.2748,24.2943,24.2457,24.2651,73199.0
2024-04-19 10:55:00,25.0,25.04,24.99,25.01,130027.0,24.2651,24.304,24.2554,24.2748,130027.0
2024-04-19 11:00:00,25.01,25.06,25.0,25.05,80167.0,24.2748,24.3234,24.2651,24.3137,80167.0
2024-04-19 11:05:00,25.05,25.08,25.03,25.08,72244.0,24.3137,24.3428,24.2943,24.3428,72244.0
2024-04-19 11:10:00,25.07,25.09,25.05,25.07,48567.0,24.3331,24.3525,24.3137,24.3331,48567.0
2024-04-19 11:15:00,25.07,25.11,25.05,25.09,79244.0,24.3331,24.3719,24.3137,24.3525,79244.0
2024-04-19 11:20:00,25.1,25.1,25.04,25.05,78826.0,24.3622,24.3622,24.304,24.3137,78826.0
2024-04-19 11:25:00,25.05,25.07,25.04,25.05,120778.0,24.3137,24.3331,24.304,24.3137,120778.0
2024-04-19 11:30:00,25.05,25.09,25.04,25.09,86846.0,24.3137,24.3525,24.304,24.3525,86846.0
2024-04-19 11:35:00,25.09,25.13,25.06,25.13,102062.0,24.3525,24.3913,24.3234,24.3913,102062.0
2024-04-19 11:40:00,25.13,25.14,25.06,25.1,95563.0,24.3913,24.401,24.3234,24.3622,95563.0
2024-04-19 11:45:00,25.1,25.11,25.07,25.08,91867.0,24.3622,24.3719,24.3331,24.3428,91867.0
2024-04-19 11:50:00,25.08,25.1,25.05,25.07,71235.0,24.3428,24.3622,24.3137,24.3331,71235.0
2024-04-19 11:55:00,25.07,25.07,24.99,25.0,131234.0,24.3331,24.3331,24.2554,24.2651,131234.0
2024-04-19 12:00:00,24.99,25.02,24.96,24.97,148665.0,24.2554,24.2846,24.2263,24.236,148665.0
2024-04-19 12:05:00,24.97,24.98,24.95,24.96,48669.0,24.236,24.2457,24.2166,24.2263,48669.0
2024-04-19 12:10:00,24.97,25.0,24.94,24.94,75915.0,24.236,24.2651,24.2069,24.2069,75915.0
2024-04-19 12:15:00,24.95,24.95,24.88,24.89,59540.0,24.2166,24.2166,24.1487,24.1584,59540.0
2024-04-19 12:20:00,24.89,24.95,24.88,24.9,154347.0,24.1584,24.2166,24.1487,24.1681,154347.0
2024-04-19 12:25:00,24.91,24.93,24.9,24.92,54945.0,24.1778,24.1972,24.1681,24.1875,54945.0
2024-04-19 12:30:00,24.91,24.94,24.9,24.94,45161.0,24.1778,24.2069,24.1681,24.2069,45161.0
2024-04-19 12:35:00,24.94,24.94,24.9,24.91,49261.0,24.2069,24.2069,24.1681,24.1778,49261.0
2024-04-19 12:40:00,24.92,24.96,24.91,24.94,40359.0,24.1875,24.2263,24.1778,24.2069,40359.0
2024-04-19 12:45:00,24.94,24.95,24.92,24.93,58642.0,24.2069,24.2166,24.1875,24.1972,58642.0
2024-04-19 12:50:00,24.94,24.97,24.93,24.95,52595.0,24.2069,24.236,24.1972,24.2166,52595.0
2024-04-19 12:55:00,24.96,24.98,24.94,24.98,42380.0,24.2263,24.2457,24.2069,24.2457,42380.0
2024-04-19 13:00:00,24.98,25.04,24.97,25.04,62320.0,24.2457,24.304,24.236,24.304,62320.0
2024-04-19 13:05:00,25.04,25.09,25.03,25.08,64991.0,24.304,24.3525,24.2943,24.3428,64991.0
2024-04-19 13:10:00,25.07,25.08,25.01,25.01,55324.0,24.3331,24.3428,24.2748,24.2748,55324.0
2024-04-19 13:15:00,25.02,25.06,25.01,25.06,47937.0,24.2846,24.3234,24.2748,24.3234,47937.0
2024-04-19 13:20:00,25.06,25.09,25.05,25.09,32260.0,24.3234,24.3525,24.3137,24.3525,32260.0
2024-04-19 13:25:00,25.08,25.09,25.04,25.05,43998.0,24.3428,24.3525,24.304,24.3137,43998.0
2024-04-19 13:30:00,25.05,25.13,25.04,25.12,37153.0,24.3137,24.3913,24.304,24.3816,37153.0
2024-04-19 13:35:00,25.13,25.13,25.09,25.1,41960.0,24.3913,24.3913,24.3525,24.3622,41960.0
2024-04-19 13:40:00,25.1,25.13,25.09,25.12,49817.0,24.3622,24.3913,24.3525,24.3816,49817.0
2024-04-19 13:45:00,25.12,25.13,25.11,25.13,29549.0,24.3816,24.3913,24.3719,24.3913,29549.0
2024-04-19 13:50:00,25.13,25.14,25.11,25.14,35226.0,24.3913,24.401,24.3719,24.401,35226.0
2024-04-19 13:55:00,25.14,25.14,25.1,25.14,61754.0,24.401,24.401,24.3622,24.401,61754.0
2024-04-19 14:00:00,25.14,25.15,25.11,25.15,86693.0,24.401,24.4107,24.3719,24.4107,86693.0
2024-04-19 14:05:00,25.15,25.18,25.14,25.17,107913.0,24.4107,24.4398,24.401,24.4301,107913.0
2024-04-19 14:10:00,25.16,25.17,25.14,25.15,59467.0,24.4204,24.4301,24.401,24.4107,59467.0
2024-04-19 14:15:00,25.15,25.17,25.13,25.17,89818.0,24.4107,24.4301,24.3913,24.4301,89818.0
2024-04-19 14:20:00,25.17,25.19,25.16,25.19,35831.0,24.4301,24.4496,24.4204,24.4496,35831.0
2024-04-19 14:25:00,25.19,25.21,25.17,25.17,97761.0,24.4496,24.469,24.4301,24.4301,97761.0
2024-04-19 14:30:00,25.17,25.2,25.14,25.18,109589.0,24.4301,24.4593,24.401,24.4398,109589.0
2024-04-19 14:35:00,25.19,25.22,25.14,25.18,298410.0,24.4496,24.4787,24.401,24.4398,298410.0
2024-04-19 14:40:00,25.18,25.25,25.18,25.24,283943.0,24.4398,24.5078,24.4398,24.4981,283943.0
2024-04-19 14:45:00,25.24,25.29,25.24,25.29,217995.0,24.4981,24.5466,24.4981,24.5466,217995.0
2024-04-19 14:50:00,25.3,25.31,25.27,25.29,260902.0,24.5563,24.566,24.5272,24.5466,260902.0
2024-04-19 14:55:00,25.28,25.32,25.26,25.3,254725.0,24.5369,24.5757,24.5175,24.5563,254725.0
2024-04-19 15:00:00,25.3,25.4,25.29,25.4,276946.0,24.5563,24.6534,24.5466,24.6534,276946.0
2024-04-19 15:05:00,25.39,25.41,25.37,25.39,350748.0,24.6437,24.6631,24.6243,24.6437,350748.0
2024-04-19 15:10:00,25.39,25.42,25.35,25.39,300309.0,24.6437,24.6728,24.6049,24.6437,300309.0
2024-04-19 15:15:00,25.4,25.44,25.4,25.44,244802.0,24.6534,24.6922,24.6534,24.6922,244802.0
2024-04-19 15:20:00,25.44,25.45,25.37,25.38,302266.0,24.6922,24.7019,24.6243,24.634,302266.0
2024-04-19 15:25:00,25.39,25.46,25.3,25.31,408115.0,24.6437,24.7116,24.5563,24.566,408115.0
2024-04-19 15:30:00,25.3,25.37,25.3,25.35,364380.0,24.5563,24.6243,24.5563,24.6049,364380.0
2024-04-19 15:35:00,25.35,25.39,25.32,25.39,326404.0,24.6049,24.6437,24.5757,24.6437,326404.0
2024-04-19 15:40:00,25.39,25.44,25.36,25.42,414243.0,24.6437,24.6922,24.6146,24.6728,414243.0
2024-04-19 15:45:00,25.42,25.48,25.4,25.47,494979.0,24.6728,24.731,24.6534,24.7213,494979.0
2024-04-19 15:50:00,25.46,25.5,25.43,25.48,778205.0,24.7116,24.7504,24.6825,24.731,778205.0
2024-04-19 15:55:00,25.49,25.53,25.44,25.52,1230260.0,24.7407,24.7796,24.6922,24.7699,1230260.0
2024-04-22 09:30:00,25.7,25.93,25.68,25.73,368251.0,24.9446,25.1678,24.9251,24.9737,368251.0
2024-04-22 09:35:00,25.74,25.92,25.73,25.91,258158.0,24.9834,25.1581,24.9737,25.1484,258158.0
2024-04-22 09:40:00,25.91,26.2,25.87,26.2,490106.0,25.1484,25.4299,25.1096,25.4299,490106.0
2024-04-22 09:45:00,26.2,26.23,26.04,26.18,553785.0,25.4299,25.459,25.2746,25.4105,553785.0
2024-04-22 09:50:00,26.17,26.36,26.15,26.35,210311.0,25.4007,25.5852,25.3813,25.5755,210311.0
2024-04-22 09:55:00,26.35,26.44,26.3,26.43,334351.0,25.5755,25.6628,25.5269,25.6531,334351.0
2024-04-22 10:00:00,26.43,26.49,26.32,26.44,422788.0,25.6531,25.7113,25.5463,25.6628,422788.0
2024-04-22 10:05:00,26.44,26.56,26.44,26.5,341547.0,25.6628,25.7793,25.6628,25.721,341547.0
2024-04-22 10:10:00,26.5,26.59,26.48,26.55,151490.0,25.721,25.8084,25.7016,25.7696,151490.0
2024-04-22 10:15:00,26.56,26.66,26.51,26.63,230986.0,25.7793,25.8763,25.7308,25.8472,230986.0
2024-04-22 10:20:00,26.63,26.63,26.48,26.56,120061.0,25.8472,25.8472,25.7016,25.7793,120061.0
2024-04-22 10:25:00,26.57,26.57,26.46,26.55,156444.0,25.789,25.789,25.6822,25.7696,156444.0
2024-04-22 10:30:00,26.55,26.6,26.54,26.58,117621.0,25.7696,25.8181,25.7599,25.7987,117621.0
2024-04-22 10:35:00,26.57,26.71,26.57,26.7,279923.0,25.789,25.9249,25.789,25.9152,279923.0
2024-04-22 10:40:00,26.69,26.71,26.64,26.64,189225.0,25.9055,25.9249,25.8569,25.8569,189225.0
2024-04-22 10:45:00,26.64,26.68,26.61,26.67,100945.0,25.8569,25.8958,25.8278,25.886,100945.0
2024-04-22 10:50:00,26.67,26.73,26.62,26.64,213134.0,25.886,25.9443,25.8375,25.8569,213134.0
2024-04-22 10:55:00,26.64,26.68,26.62,26.64,149975.0,25.8569,25.8958,25.8375,25.8569,149975.0
2024-04-22 11:00:00,26.64,26.67,26.56,26.6,102053.0,25.8569,25.886,25.7793,25.8181,102053.0
2024-04-22 11:05:00,26.59,26.59,26.49,26.5,169599.0,25.8084,25.8084,25.7113,25.721,169599.0
2024-04-22 11:10:00,26.5,26.52,26.45,26.46,121243.0,25.721,25.7405,25.6725,25.6822,121243.0
2024-04-22 11:15:00,26.46,26.47,26.37,26.4,274560.0,25.6822,25.6919,25.5949,25.624,274560.0
2024-04-22 11:20:00,26.4,26.45,26.38,26.45,105996.0,25.624,25.6725,25.6046,25.6725,105996.0
2024-04-22 11:25:00,26.44,26.55,26.44,26.53,97530.0,25.6628,25.7696,25.6628,25.7502,97530.0
2024-04-22 11:30:00,26.53,26.55,26.49,26.53,168042.0,25.7502,25.7696,25.7113,25.7502,168042.0
2024-04-22 11:35:00,26.53,26.62,26.52,26.61,90548.0,25.7502,25.8375,25.7405,25.8278,90548.0
2024-04-22 11:40:00,26.62,26.66,26.59,26.64,104472.0,25.8375,25.8763,25.8084,25.8569,104472.0
2024-04-22 11:45:00,26.65,26.7,26.65,26.66,152486.0,25.8666,25.9152,25.8666,25.8763,152486.0
2024-04-22 11:50:00,26.67,26.76,26.66,26.76,119411.0,25.886,25.9734,25.8763,25.9734,119411.0
2024-04-22 11:55:00,26.76,26.78,26.7,26.71,166466.0,25.9734,25.9928,25.9152,25.9249,166466.0
2024-04-22 12:00:00,26.71,26.74,26.69,26.72,106965.0,25.9249,25.954,25.9055,25.9346,106965.0
2024-04-22 12:05:00,26.71,26.75,26.71,26.75,45869.0,25.9249,25.9637,25.9249,25.9637,45869.0
2024-04-22 12:10:00,26.75,26.85,26.74,26.83,183268.0,25.9637,26.0608,25.954,26.0413,183268.0
2024-04-22 12:15:00,26.84,26.85,26.79,26.79,80912.0,26.0511,26.0608,26.0025,26.0025,80912.0
2024-04-22 12:20:00,26.8,26.81,26.75,26.78,60880.0,26.0122,26.0219,25.9637,25.9928,60880.0
2024-04-22 12:25:00,26.79,26.8,26.77,26.79,101670.0,26.0025,26.0122,25.9831,26.0025,101670.0
2024-04-22 12:30:00,26.78,26.8,26.77,26.8,46066.0,25.9928,26.0122,25.9831,26.0122,46066.0
2024-04-22 12:35:00,26.8,26.81,26.78,26.79,44601.0,26.0122,26.0219,25.9928,26.0025,44601.0
2024-04-22 12:40:00,26.79,26.82,26.78,26.8,73836.0,26.0025,26.0316,25.9928,26.0122,73836.0
2024-04-22 12:45:00,26.8,26.85,26.79,26.83,120949.0,26.0122,26.0608,26.0025,26.0413,120949.0
2024-04-22 12:50:00,26.84,26.85,26.82,26.84,81285.0,26.0511,26.0608,26.0316,26.0511,81285.0
2024-04-22 12:55:00,26.83,26.86,26.83,26.85,107199.0,26.0413,26.0705,26.0413,26.0608,107199.0
2024-04-22 13:00:00,26.85,26.92,26.83,26.92,184445.0,26.0608,26.1287,26.0413,26.1287,184445.0
2024-04-22 13:05:00,26.92,26.93,26.87,26.89,116209.0,26.1287,26.1384,26.0802,26.0996,116209.0
2024-04-22 13:10:00,26.89,26.92,26.88,26.91,88986.0,26.0996,26.1287,26.0899,26.119,88986.0
2024-04-22 13:15:00,26.91,26.93,26.89,26.92,90212.0,26.119,26.1384,26.0996,26.1287,90212.0
2024-04-22 13:20:00,26.91,26.92,26.85,26.9,298138.0,26.119,26.1287,26.0608,26.1093,298138.0
2024-04-22 13:25:00,26.9,26.92,26.88,26.89,64730.0,26.1093,26.1287,26.0899,26.0996,64730.0
2024-04-22 13:30:00,26.89,26.91,26.88,26.9,61382.0,26.0996,26.119,26.0899,26.1093,61382.0
2024-04-22 13:35:00,26.91,26.95,26.9,26.95,70502.0,26.119,26.1578,26.1093,26.1578,70502.0
2024-04-22 13:40:00,26.94,27.0,26.94,26.95,132857.0,26.1481,26.2063,26.1481,26.1578,132857.0
2024-04-22 13:45:00,26.96,26.97,26.94,26.96,113800.0,26.1675,26.1772,26.1481,26.1675,113800.0
2024-04-22 13:50:00,26.96,27.02,26.96,27.0,232672.0,26.1675,26.2258,26.1675,26.2063,232672.0
2024-04-22 13:55:00,27.0,27.0,26.94,26.95,87587.0,26.2063,26.2063,26.1481,26.1578,87587.0
2024-04-22 14:00:00,26.95,26.97,26.93,26.96,112273.0,26.1578,26.1772,26.1384,26.1675,112273.0
2024-04-22 14:05:00,26.96,26.97,26.9,26.91,88706.0,26.1675,26.1772,26.1093,26.119,88706.0
2024-04-22 14:10:00,26.91,26.95,26.89,26.91,272517.0,26.119,26.1578,26.0996,26.119,272517.0
2024-04-22 14:15:00,26.9,26.92,26.88,26.9,112990.0,26.1093,26.1287,26.0899,26.1093,112990.0
2024-04-22 14:20:00,26.91,26.93,26.9,26.93,38986.0,26.119,26.1384,26.1093,26.1384,38986.0
2024-04-22 14:25:00,26.93,26.93,26.88,26.91,90163.0,26.1384,26.1384,26.0899,26.119,90163.0
2024-04-22 14:30:00,26.91,26.99,26.91,26.96,168593.0,26.119,26.1966,26.119,26.1675,168593.0
2024-04-22 14:35:00,26.96,26.98,26.94,26.95,104013.0,26.1675,26.1869,26.1481,26.1578,104013.0
2024-04-22 14:40:00,26.95,26.96,26.89,26.93,213118.0,26.1578,26.1675,26.0996,26.1384,213118.0
2024-04-22 14:45:00,26.92,26.93,26.85,26.87,203287.0,26.1287,26.1384,26.0608,26.0802,203287.0
2024-04-22 14:50:00,26.87,26.89,26.81,26.85,134161.0,26.0802,26.0996,26.0219,26.0608,134161.0
2024-04-22 14:55:00,26.85,26.89,26.83,26.88,106689.0,26.0608,26.0996,26.0413,26.0899,106689.0
2024-04-22 15:00:00,26.88,26.9,26.85,26.88,165139.0,26.0899,26.1093,26.0608,26.0899,165139.0
2024-04-22 15:05:00,26.88,26.92,26.87,26.9,116997.0,26.0899,26.1287,26.0802,26.1093,116997.0
2024-04-22 15:10:00,26.89,26.92,26.89,26.92,104664.0,26.0996,26.1287,26.0996,26.1287,104664.0
2024-04-22 15:15:00,26.91,26.93,26.9,26.9,77987.0,26.119,26.1384,26.1093,26.1093,77987.0
2024-04-22 15:20:00,26.9,26.92,26.89,26.89,170203.0,26.1093,26.1287,26.0996,26.0996,170203.0
2024-04-22 15:25:00,26.89,26.92,26.89,26.91,174506.0,26.0996,26.1287,26.0996,26.119,174506.0
2024-04-22 15:30:00,26.9,26.91,26.85,26.89,183368.0,26.1093,26.119,26.0608,26.0996,183368.0
2024-04-22 15:35:00,26.89,26.93,26.88,26.92,222734.0,26.0996,26.1384,26.0899,26.1287,222734.0
2024-04-22 15:40:00,26.93,26.99,26.91,26.99,230250.0,26.1384,26.1966,26.119,26.1966,230250.0
2024-04-22 15:45:00,26.99,27.0,26.94,27.0,318005.0,26.1966,26.2063,26.1481,26.2063,318005.0
2024-04-22 15:50:00,27.0,27.0,26.95,26.96,843611.0,26.2063,26.2063,26.1578,26.1675,843611.0
2024-04-22 15:55:00,26.96,27.01,26.96,27.0,1006755.0,26.1675,26.2161,26.1675,26.2063,1006755.0
2024-04-23 09:30:00,27.36,27.59,27.29,27.4,655902.0,26.5558,26.779,26.4878,26.5946,655902.0
2024-04-23 09:35:00,27.41,27.47,27.13,27.2,324195.0,26.6043,26.6625,26.3325,26.4005,324195.0
2024-04-23 09:40:00,27.2,27.32,27.17,27.32,153421.0,26.4005,26.5169,26.3714,26.5169,153421.0
2024-04-23 09:45:00,27.33,27.55,27.33,27.51,299790.0,26.5266,26.7402,26.5266,26.7014,299790.0
2024-04-23 09:50:00,27.51,27.52,27.38,27.5,182364.0,26.7014,26.7111,26.5752,26.6917,182364.0
2024-04-23 09:55:00,27.51,27.55,27.47,27.52,157503.0,26.7014,26.7402,26.6625,26.7111,157503.0
2024-04-23 10:00:00,27.51,27.54,27.45,27.51,286252.0,26.7014,26.7305,26.6431,26.7014,286252.0
2024-04-23 10:05:00,27.51,27.53,27.43,27.5,180204.0,26.7014,26.7208,26.6237,26.6917,180204.0
2024-04-23 10:10:00,27.51,27.57,27.5,27.54,149957.0,26.7014,26.7596,26.6917,26.7305,149957.0
2024-04-23 10:15:00,27.54,27.57,27.5,27.51,102644.0,26.7305,26.7596,26.6917,26.7014,102644.0
2024-04-23 10:20:00,27.51,27.62,27.49,27.58,159240.0,26.7014,26.8081,26.6819,26.7693,159240.0
2024-04-23 10:25:00,27.58,27.64,27.57,27.6,128175.0,26.7693,26.8275,26.7596,26.7887,128175.0
2024-04-23 10:30:00,27.6,27.63,27.56,27.6,155194.0,26.7887,26.8178,26.7499,26.7887,155194.0
2024-04-23 10:35:00,27.6,27.62,27.57,27.59,106206.0,26.7887,26.8081,26.7596,26.779,106206.0
2024-04-23 10:40:00,27.6,27.61,27.53,27.6,147646.0,26.7887,26.7984,26.7208,26.7887,147646.0
2024-04-23 10:45:00,27.6,27.61,27.55,27.57,153817.0,26.7887,26.7984,26.7402,26.7596,153817.0
2024-04-23 10:50:00,27.57,27.59,27.53,27.57,93575.0,26.7596,26.779,26.7208,26.7596,93575.0
2024-04-23 10:55:00,27.57,27.58,27.54,27.55,65728.0,26.7596,26.7693,26.7305,26.7402,65728.0
2024-04-23 11:00:00,27.55,27.56,27.51,27.54,81345.0,26.7402,26.7499,26.7014,26.7305,81345.0
2024-04-23 11:05:00,27.54,27.59,27.53,27.55,107334.0,26.7305,26.779,26.7208,26.7402,107334.0
2024-04-23 11:10:00,27.55,27.55,27.47,27.52,136474.0,26.7402,26.7402,26.6625,26.7111,136474.0
2024-04-23 11:15:00,27.53,27.57,27.52,27.54,117507.0,26.7208,26.7596,26.7111,26.7305,117507.0
2024-04-23 11:20:00,27.54,27.54,27.5,27.54,84711.0,26.7305,26.7305,26.6917,26.7305,84711.0
2024-04-23 11:25:00,27.54,27.6,27.49,27.49,298956.0,26.7305,26.7887,26.6819,26.6819,298956.0
2024-04-23 11:30:00,27.49,27.52,27.45,27.47,64645.0,26.6819,26.7111,26.6431,26.6625,64645.0
2024-04-23 11:35:00,27.47,27.5,27.39,27.41,112693.0,26.6625,26.6917,26.5849,26.6043,112693.0
2024-04-23 11:40:00,27.41,27.42,27.35,27.36,86974.0,26.6043,26.614,26.5461,26.5558,86974.0
2024-04-23 11:45:00,27.36,27.4,27.35,27.39,51156.0,26.5558,26.5946,26.5461,26.5849,51156.0
2024-04-23 11:50:00,27.39,27.46,27.39,27.46,114798.0,26.5849,26.6528,26.5849,26.6528,114798.0
2024-04-23 11:55:00,27.46,27.49,27.44,27.48,77602.0,26.6528,26.6819,26.6334,26.6722,77602.0
2024-04-23 12:00:00,27.49,27.52,27.44,27.46,113238.0,26.6819,26.7111,26.6334,26.6528,113238.0
2024-04-23 12:05:00,27.46,27.51,27.45,27.46,89076.0,26.6528,26.7014,26.6431,26.6528,89076.0
2024-04-23 12:10:00,27.46,27.51,27.46,27.5,71862.0,26.6528,26.7014,26.6528,26.6917,71862.0
2024-04-23 12:15:00,27.5,27.56,27.46,27.53,949807.0,26.6917,26.7499,26.6528,26.7208,949807.0
2024-04-23 12:20:00,27.53,27.57,27.51,27.55,234047.0,26.7208,26.7596,26.7014,26.7402,234047.0
2024-04-23 12:25:00,27.55,27.57,27.53,27.55,37541.0,26.7402,26.7596,26.7208,26.7402,37541.0
2024-04-23 12:30:00,27.55,27.57,27.53,27.55,32251.0,26.7402,26.7596,26.7208,26.7402,32251.0
2024-04-23 12:35:00,27.55,27.58,27.54,27.57,24223.0,26.7402,26.7693,26.7305,26.7596,24223.0
2024-04-23 12:40:00,27.57,27.58,27.54,27.55,27374.0,26.7596,26.7693,26.7305,26.7402,27374.0
2024-04-23 12:45:00,27.55,27.59,27.54,27.57,50483.0,26.7402,26.779,26.7305,26.7596,50483.0
2024-04-23 12:50:00,27.57,27.57,27.54,27.55,22555.0,26.7596,26.7596,26.7305,26.7402,22555.0
2024-04-23 12:55:00,27.55,27.57,27.5,27.53,181260.0,26.7402,26.7596,26.6917,26.7208,181260.0
2024-04-23 13:00:00,27.54,27.54,27.48,27.53,100016.0,26.7305,26.7305,26.6722,26.7208,100016.0
2024-04-23 13:05:00,27.53,27.54,27.5,27.51,30882.0,26.7208,26.7305,26.6917,26.7014,30882.0
2024-04-23 13:10:00,27.51,27.53,27.51,27.52,25295.0,26.7014,26.7208,26.7014,26.7111,25295.0
2024-04-23 13:15:00,27.53,27.57,27.51,27.55,37250.0,26.7208,26.7596,26.7014,26.7402,37250.0
2024-04-23 13:20:00,27.55,27.57,27.54,27.55,41139.0,26.7402,26.7596,26.7305,26.7402,41139.0
2024-04-23 13:25:00,27.55,27.57,27.54,27.55,36393.0,26.7402,26.7596,26.7305,26.7402,36393.0
2024-04-23 13:30:00,27.55,27.56,27.49,27.5,102427.0,26.7402,26.7499,26.6819,26.6917,102427.0
2024-04-23 13:35:00,27.49,27.51,27.48,27.51,24323.0,26.6819,26.7014,26.6722,26.7014,24323.0
2024-04-23 13:40:00,27.51,27.53,27.5,27.53,61128.0,26.7014,26.7208,26.6917,26.7208,61128.0
2024-04-23 13:45:00,27.53,27.54,27.51,27.53,38086.0,26.7208,26.7305,26.7014,26.7208,38086.0
2024-04-23 13:50:00,27.53,27.59,27.52,27.58,305040.0,26.7208,26.779,26.7111,26.7693,305040.0
2024-04-23 13:55:00,27.57,27.59,27.55,27.57,69615.0,26.7596,26.779,26.7402,26.7596,69615.0
2024-04-23 14:00:00,27.57,27.62,27.57,27.61,89228.0,26.7596,26.8081,26.7596,26.7984,89228.0
2024-04-23 14:05:00,27.61,27.61,27.59,27.61,23509.0,26.7984,26.7984,26.779,26.7984,23509.0
2024-04-23 14:10:00,27.6,27.61,27.56,27.57,46297.0,26.7887,26.7984,26.7499,26.7596,46297.0
2024-04-23 14:15:00,27.58,27.59,27.55,27.57,30350.0,26.7693,26.779,26.7402,26.7596,30350.0
2024-04-23 14:20:00,27.57,27.57,27.54,27.55,49228.0,26.7596,26.7596,26.7305,26.7402,49228.0
2024-04-23 14:25:00,27.55,27.56,27.54,27.55,38605.0,26.7402,26.7499,26.7305,26.7402,38605.0
2024-04-23 14:30:00,27.55,27.55,27.54,27.55,32133.0,26.7402,26.7402,26.7305,26.7402,32133.0
2024-04-23 14:35:00,27.55,27.57,27.54,27.54,80022.0,26.7402,26.7596,26.7305,26.7305,80022.0
2024-04-23 14:40:00,27.55,27.57,27.54,27.55,49741.0,26.7402,26.7596,26.7305,26.7402,49741.0
2024-04-23 14:45:00,27.55,27.55,27.53,27.54,44880.0,26.7402,26.7402,26.7208,26.7305,44880.0
2024-04-23 14:50:00,27.53,27.55,27.52,27.53,91139.0,26.7208,26.7402,26.7111,26.7208,91139.0
2024-04-23 14:55:00,27.54,27.55,27.52,27.53,62219.0,26.7305,26.7402,26.7111,26.7208,62219.0
2024-04-23 15:00:00,27.53,27.54,27.51,27.54,73379.0,26.7208,26.7305,26.7014,26.7305,73379.0
2024-04-23 15:05:00,27.54,27.54,27.53,27.54,36703.0,26.7305,26.7305,26.7208,26.7305,36703.0
2024-04-23 15:10:00,27.54,27.56,27.52,27.55,103848.0,26.7305,26.7499,26.7111,26.7402,103848.0
2024-04-23 15:15:00,27.55,27.55,27.53,27.55,54067.0,26.7402,26.7402,26.7208,26.7402,54067.0
2024-04-23 15:20:00,27.54,27.58,27.54,27.55,61211.0,26.7305,26.7693,26.7305,26.7402,61211.0
2024-04-23 15:25:00,27.55,27.56,27.53,27.55,66737.0,26.7402,26.7499,26.7208,26.7402,66737.0
2024-04-23 15:30:00,27.55,27.56,27.52,27.55,96453.0,26.7402,26.7499,26.7111,26.7402,96453.0
2024-04-23 15:35:00,27.55,27.55,27.52,27.54,128956.0,26.7402,26.7402,26.7111,26.7305,128956.0
2024-04-23 15:40:00,27.54,27.56,27.51,27.55,111377.0,26.7305,26.7499,26.7014,26.7402,111377.0
2024-04-23 15:45:00,27.56,27.57,27.49,27.52,230144.0,26.7499,26.7596,26.6819,26.7111,230144.0
2024-04-23 15:50:00,27.52,27.57,27.49,27.55,348078.0,26.7111,26.7596,26.6819,26.7402,348078.0
2024-04-23 15:55:00,27.55,27.58,27.53,27.54,643799.0,26.7402,26.7693,26.7208,26.7305,643799.0
2024-04-24 09:30:00,28.19,28.4,28.11,28.15,788875.0,27.3614,27.5652,27.2837,27.3225,788875.0
2024-04-24 09:35:00,28.15,28.19,28.02,28.05,236301.0,27.3225,27.3614,27.1964,27.2255,236301.0
2024-04-24 09:40:00,28.06,28.25,28.04,28.25,206296.0,27.2352,27.4196,27.2158,27.4196,206296.0
2024-04-24 09:45:00,28.25,28.29,28.19,28.28,240548.0,27.4196,27.4584,27.3614,27.4487,240548.0
2024-04-24 09:50:00,28.28,28.31,28.19,28.3,129220.0,27.4487,27.4778,27.3614,27.4681,129220.0
2024-04-24 09:55:00,28.3,28.33,28.23,28.29,131488.0,27.4681,27.4973,27.4002,27.4584,131488.0
2024-04-24 10:00:00,28.3,28.32,28.22,28.25,143084.0,27.4681,27.4875,27.3905,27.4196,143084.0
2024-04-24 10:05:00,28.25,28.25,28.15,28.2,112234.0,27.4196,27.4196,27.3225,27.3711,112234.0
2024-04-24 10:10:00,28.2,28.25,28.15,28.19,191323.0,27.3711,27.4196,27.3225,27.3614,191323.0
2024-04-24 10:15:00,28.19,28.25,28.15,28.24,105901.0,27.3614,27.4196,27.3225,27.4099,105901.0
2024-04-24 10:20:00,28.24,28.24,28.08,28.11,114077.0,27.4099,27.4099,27.2546,27.2837,114077.0
2024-04-24 10:25:00,28.1,28.16,28.1,28.12,75384.0,27.274,27.3323,27.274,27.2934,75384.0
2024-04-24 10:30:00,28.13,28.24,28.12,28.22,102617.0,27.3031,27.4099,27.2934,27.3905,102617.0
2024-04-24 10:35:00,28.22,28.29,28.2,28.29,80847.0,27.3905,27.4584,27.3711,27.4584,80847.0
2024-04-24 10:40:00,28.29,28.33,28.25,28.25,226008.0,27.4584,27.4973,27.4196,27.4196,226008.0
2024-04-24 10:45:00,28.26,28.27,28.23,28.27,70078.0,27.4293,27.439,27.4002,27.439,70078.0
2024-04-24 10:50:00,28.27,28.3,28.24,28.3,89106.0,27.439,27.4681,27.4099,27.4681,89106.0
2024-04-24 10:55:00,28.3,28.3,28.22,28.23,95539.0,27.4681,27.4681,27.3905,27.4002,95539.0
2024-04-24 11:00:00,28.24,28.26,28.2,28.2,81525.0,27.4099,27.4293,27.3711,27.3711,81525.0
2024-04-24 11:05:00,28.21,28.25,28.19,28.2,98230.0,27.3808,27.4196,27.3614,27.3711,98230.0
2024-04-24 11:10:00,28.2,28.26,28.19,28.25,83553.0,27.3711,27.4293,27.3614,27.4196,83553.0
2024-04-24 11:15:00,28.25,28.25,28.2,28.21,80604.0,27.4196,27.4196,27.3711,27.3808,80604.0
2024-04-24 11:20:00,28.2,28.21,28.17,28.21,70950.0,27.3711,27.3808,27.342,27.3808,70950.0
2024-04-24 11:25:00,28.2,28.25,28.2,28.25,60087.0,27.3711,27.4196,27.3711,27.4196,60087.0
2024-04-24 11:30:00,28.25,28.27,28.22,28.25,123547.0,27.4196,27.439,27.3905,27.4196,123547.0
2024-04-24 11:35:00,28.24,28.27,28.2,28.23,132945.0,27.4099,27.439,27.3711,27.4002,132945.0
2024-04-24 11:40:00,28.23,28.24,28.17,28.19,77457.0,27.4002,27.4099,27.342,27.3614,77457.0
2024-04-24 11:45:00,28.19,28.2,28.12,28.18,116257.0,27.3614,27.3711,27.2934,27.3517,116257.0
2024-04-24 11:50:00,28.17,28.18,28.14,28.16,47768.0,27.342,27.3517,27.3128,27.3323,47768.0
2024-04-24 11:55:00,28.16,28.17,28.14,28.17,77597.0,27.3323,27.342,27.3128,27.342,77597.0
2024-04-24 12:00:00,28.17,28.18,28.15,28.16,100708.0,27.342,27.3517,27.3225,27.3323,100708.0
2024-04-24 12:05:00,28.17,28.18,28.1,28.13,212288.0,27.342,27.3517,27.274,27.3031,212288.0
2024-04-24 12:10:00,28.13,28.14,28.11,28.13,116411.0,27.3031,27.3128,27.2837,27.3031,116411.0
2024-04-24 12:15:00,28.13,28.19,28.12,28.15,268509.0,27.3031,27.3614,27.2934,27.3225,268509.0
2024-04-24 12:20:00,28.16,28.18,28.14,28.14,123280.0,27.3323,27.3517,27.3128,27.3128,123280.0
2024-04-24 12:25:00,28.14,28.15,28.11,28.12,37695.0,27.3128,27.3225,27.2837,27.2934,37695.0
2024-04-24 12:30:00,28.12,28.12,28.0,28.0,116167.0,27.2934,27.2934,27.177,27.177,116167.0
2024-04-24 12:35:00,28.01,28.03,28.0,28.02,83490.0,27.1867,27.2061,27.177,27.1964,83490.0
2024-04-24 12:40:00,28.01,28.03,27.98,27.99,96057.0,27.1867,27.2061,27.1575,27.1672,96057.0
2024-04-24 12:45:00,27.99,28.02,27.98,28.02,47588.0,27.1672,27.1964,27.1575,27.1964,47588.0
2024-04-24 12:50:00,28.02,28.11,28.01,28.08,74645.0,27.1964,27.2837,27.1867,27.2546,74645.0
2024-04-24 12:55:00,28.08,28.11,28.07,28.1,44444.0,27.2546,27.2837,27.2449,27.274,44444.0
2024-04-24 13:00:00,28.11,28.16,28.1,28.15,69300.0,27.2837,27.3323,27.274,27.3225,69300.0
2024-04-24 13:05:00,28.14,28.17,28.13,28.17,26439.0,27.3128,27.342,27.3031,27.342,26439.0
2024-04-24 13:10:00,28.17,28.18,28.14,28.16,97181.0,27.342,27.3517,27.3128,27.3323,97181.0
2024-04-24 13:15:00,28.17,28.2,28.14,28.19,103094.0,27.342,27.3711,27.3128,27.3614,103094.0
2024-04-24 13:20:00,28.19,28.21,28.18,28.21,128267.0,27.3614,27.3808,27.3517,27.3808,128267.0
2024-04-24 13:25:00,28.21,28.22,28.17,28.19,153073.0,27.3808,27.3905,27.342,27.3614,153073.0
2024-04-24 13:30:00,28.19,28.22,28.18,28.21,74803.0,27.3614,27.3905,27.3517,27.3808,74803.0
2024-04-24 13:35:00,28.21,28.24,28.2,28.21,103021.0,27.3808,27.4099,27.3711,27.3808,103021.0
2024-04-24 13:40:00,28.21,28.23,28.2,28.23,62576.0,27.3808,27.4002,27.3711,27.4002,62576.0
2024-04-24 13:45:00,28.22,28.23,28.2,28.2,68654.0,27.3905,27.4002,27.3711,27.3711,68654.0
2024-04-24 13:50:00,28.2,28.21,28.2,28.21,21490.0,27.3711,27.3808,27.3711,27.3808,21490.0
2024-04-24 13:55:00,28.21,28.23,28.18,28.19,142195.0,27.3808,27.4002,27.3517,27.3614,142195.0
2024-04-24 14:00:00,28.18,28.19,28.14,28.14,41520.0,27.3517,27.3614,27.3128,27.3128,41520.0
2024-04-24 14:05:00,28.14,28.16,28.12,28.15,67601.0,27.3128,27.3323,27.2934,27.3225,67601.0
2024-04-24 14:10:00,28.15,28.21,28.14,28.21,60462.0,27.3225,27.3808,27.3128,27.3808,60462.0
2024-04-24 14:15:00,28.21,28.21,28.18,28.19,68452.0,27.3808,27.3808,27.3517,27.3614,68452.0
2024-04-24 14:20:00,28.19,28.24,28.18,28.23,58126.0,27.3614,27.4099,27.3517,27.4002,58126.0
2024-04-24 14:25:00,28.22,28.23,28.19,28.21,39402.0,27.3905,27.4002,27.3614,27.3808,39402.0
2024-04-24 14:30:00,28.21,28.22,28.15,28.19,78857.0,27.3808,27.3905,27.3225,27.3614,78857.0
2024-04-24 14:35:00,28.19,28.22,28.19,28.21,37924.0,27.3614,27.3905,27.3614,27.3808,37924.0
2024-04-24 14:40:00,28.21,28.25,28.2,28.25,47343.0,27.3808,27.4196,27.3711,27.4196,47343.0
2024-04-24 14:45:00,28.25,28.25,28.2,28.2,45268.0,27.4196,27.4196,27.3711,27.3711,45268.0
2024-04-24 14:50:00,28.2,28.2,28.16,28.19,68935.0,27.3711,27.3711,27.3323,27.3614,68935.0
2024-04-24 14:55:00,28.19,28.22,28.18,28.21,75001.0,27.3614,27.3905,27.3517,27.3808,75001.0
2024-04-24 15:00:00,28.21,28.21,28.17,28.19,65387.0,27.3808,27.3808,27.342,27.3614,65387.0
2024-04-24 15:05:00,28.19,28.23,28.17,28.23,67761.0,27.3614,27.4002,27.342,27.4002,67761.0
2024-04-24 15:10:00,28.23,28.25,28.22,28.24,107269.0,27.4002,27.4196,27.3905,27.4099,107269.0
2024-04-24 15:15:00,28.23,28.24,28.2,28.23,73773.0,27.4002,27.4099,27.3711,27.4002,73773.0
2024-04-24 15:20:00,28.23,28.24,28.2,28.22,81137.0,27.4002,27.4099,27.3711,27.3905,81137.0
2024-04-24 15:25:00,28.22,28.25,28.2,28.21,74349.0,27.3905,27.4196,27.3711,27.3808,74349.0
2024-04-24 15:30:00,28.21,28.24,28.21,28.24,93807.0,27.3808,27.4099,27.3808,27.4099,93807.0
2024-04-24 15:35:00,28.24,28.25,28.22,28.25,177795.0,27.4099,27.4196,27.3905,27.4196,177795.0
2024-04-24 15:40:00,28.25,28.27,28.24,28.26,125415.0,27.4196,27.439,27.4099,27.4293,125415.0
2024-04-24 15:45:00,28.26,28.26,28.22,28.23,268314.0,27.4293,27.4293,27.3905,27.4002,268314.0
2024-04-24 15:50:00,28.23,28.26,28.21,28.24,360080.0,27.4002,27.4293,27.3808,27.4099,360080.0
2024-04-24 15:55:00,28.24,28.28,28.21,28.27,639848.0,27.4099,27.4487,27.3808,27.439,639848.0
2024-04-25 09:30:00,28.09,28.6,28.09,28.37,414328.0,27.2643,27.7593,27.2643,27.5361,414328.0
2024-04-25 09:35:00,28.35,28.36,28.11,28.16,140846.0,27.5167,27.5264,27.2837,27.3323,140846.0
2024-04-25 09:40:00,28.15,28.28,28.13,28.25,103285.0,27.3225,27.4487,27.3031,27.4196,103285.0
2024-04-25 09:45:00,28.24,28.26,28.2,28.21,46192.0,27.4099,27.4293,27.3711,27.3808,46192.0
2024-04-25 09:50:00,28.22,28.25,28.19,28.22,93628.0,27.3905,27.4196,27.3614,27.3905,93628.0
2024-04-25 09:55:00,28.2,28.24,28.16,28.2,95031.0,27.3711,27.4099,27.3323,27.3711,95031.0
2024-04-25 10:00:00,28.2,28.23,28.16,28.22,69252.0,27.3711,27.4002,27.3323,27.3905,69252.0
2024-04-25 10:05:00,28.22,28.26,28.19,28.21,120624.0,27.3905,27.4293,27.3614,27.3808,120624.0
2024-04-25 10:10:00,28.21,28.28,28.2,28.27,96385.0,27.3808,27.4487,27.3711,27.439,96385.0
2024-04-25 10:15:00,28.27,28.34,28.2,28.32,170007.0,27.439,27.507,27.3711,27.4875,170007.0
2024-04-25 10:20:00,28.32,28.43,28.3,28.38,122078.0,27.4875,27.5943,27.4681,27.5458,122078.0
2024-04-25 10:25:00,28.38,28.47,28.38,28.46,78124.0,27.5458,27.6331,27.5458,27.6234,78124.0
2024-04-25 10:30:00,28.47,28.48,28.39,28.41,107146.0,27.6331,27.6428,27.5555,27.5749,107146.0
2024-04-25 10:35:00,28.41,28.44,28.38,28.4,78889.0,27.5749,27.604,27.5458,27.5652,78889.0
2024-04-25 10:40:00,28.41,28.41,28.35,28.4,92287.0,27.5749,27.5749,27.5167,27.5652,92287.0
2024-04-25 10:45:00,28.39,28.45,28.37,28.41,181691.0,27.5555,27.6137,27.5361,27.5749,181691.0
2024-04-25 10:50:00,28.41,28.45,28.37,28.4,79625.0,27.5749,27.6137,27.5361,27.5652,79625.0
2024-04-25 10:55:00,28.4,28.41,28.34,28.35,129546.0,27.5652,27.5749,27.507,27.5167,129546.0
2024-04-25 11:00:00,28.35,28.42,28.33,28.36,132406.0,27.5167,27.5846,27.4973,27.5264,132406.0
2024-04-25 11:05:00,28.36,28.37,28.3,28.34,99322.0,27.5264,27.5361,27.4681,27.507,99322.0
2024-04-25 11:10:00,28.33,28.35,28.32,28.35,59785.0,27.4973,27.5167,27.4875,27.5167,59785.0
2024-04-25 11:15:00,28.35,28.43,28.31,28.42,170678.0,27.5167,27.5943,27.4778,27.5846,170678.0
2024-04-25 11:20:00,28.42,28.48,28.42,28.44,81853.0,27.5846,27.6428,27.5846,27.604,81853.0
2024-04-25 11:25:00,28.43,28.49,28.41,28.47,96296.0,27.5943,27.6526,27.5749,27.6331,96296.0
2024-04-25 11:30:00,28.46,28.48,28.42,28.43,51683.0,27.6234,27.6428,27.5846,27.5943,51683.0
2024-04-25 11:35:00,28.43,28.45,28.41,28.45,44989.0,27.5943,27.6137,27.5749,27.6137,44989.0
2024-04-25 11:40:00,28.45,28.46,28.39,28.41,71146.0,27.6137,27.6234,27.5555,27.5749,71146.0
2024-04-25 11:45:00,28.41,28.41,28.39,28.4,79916.0,27.5749,27.5749,27.5555,27.5652,79916.0
2024-04-25 11:50:00,28.4,28.44,28.39,28.42,50086.0,27.5652,27.604,27.5555,27.5846,50086.0
2024-04-25 11:55:00,28.42,28.45,28.41,28.44,90353.0,27.5846,27.6137,27.5749,27.604,90353.0
2024-04-25 12:00:00,28.44,28.45,28.42,28.44,26447.0,27.604,27.6137,27.5846,27.604,26447.0
2024-04-25 12:05:00,28.43,28.46,28.42,28.43,54607.0,27.5943,27.6234,27.5846,27.5943,54607.0
2024-04-25 12:10:00,28.44,28.49,28.43,28.46,91996.0,27.604,27.6526,27.5943,27.6234,91996.0
2024-04-25 12:15:00,28.46,28.49,28.45,28.46,94085.0,27.6234,27.6526,27.6137,27.6234,94085.0
2024-04-25 12:20:00,28.46,28.47,28.44,28.45,26667.0,27.6234,27.6331,27.604,27.6137,26667.0
2024-04-25 12:25:00,28.45,28.45,28.36,28.43,104591.0,27.6137,27.6137,27.5264,27.5943,104591.0
2024-04-25 12:30:00,28.43,28.45,28.41,28.45,42557.0,27.5943,27.6137,27.5749,27.6137,42557.0
2024-04-25 12:35:00,28.45,28.47,28.43,28.44,24658.0,27.6137,27.6331,27.5943,27.604,24658.0
2024-04-25 12:40:00,28.43,28.49,28.43,28.46,300769.0,27.5943,27.6526,27.5943,27.6234,300769.0
2024-04-25 12:45:00,28.47,28.56,28.45,28.54,822010.0,27.6331,27.7205,27.6137,27.7011,822010.0
2024-04-25 12:50:00,28.54,28.59,28.53,28.57,167704.0,27.7011,27.7496,27.6914,27.7302,167704.0
2024-04-25 12:55:00,28.57,28.6,28.56,28.58,102088.0,27.7302,27.7593,27.7205,27.7399,102088.0
2024-04-25 13:00:00,28.58,28.58,28.5,28.53,124741.0,27.7399,27.7399,27.6623,27.6914,124741.0
2024-04-25 13:05:00,28.53,28.6,28.53,28.6,94861.0,27.6914,27.7593,27.6914,27.7593,94861.0
2024-04-25 13:10:00,28.6,28.6,28.52,28.53,163478.0,27.7593,27.7593,27.6817,27.6914,163478.0
2024-04-25 13:15:00,28.52,28.55,28.52,28.55,24038.0,27.6817,27.7108,27.6817,27.7108,24038.0
2024-04-25 13:20:00,28.55,28.57,28.54,28.57,53167.0,27.7108,27.7302,27.7011,27.7302,53167.0
2024-04-25 13:25:00,28.57,28.6,28.54,28.6,171008.0,27.7302,27.7593,27.7011,27.7593,171008.0
2024-04-25 13:30:00,28.6,28.64,28.59,28.64,153569.0,27.7593,27.7981,27.7496,27.7981,153569.0
2024-04-25 13:35:00,28.64,28.65,28.63,28.64,210057.0,27.7981,27.8078,27.7884,27.7981,210057.0
2024-04-25 13:40:00,28.64,28.68,28.63,28.67,150506.0,27.7981,27.837,27.7884,27.8273,150506.0
2024-04-25 13:45:00,28.67,28.7,28.64,28.65,77745.0,27.8273,27.8564,27.7981,27.8078,77745.0
2024-04-25 13:50:00,28.65,28.68,28.64,28.67,63036.0,27.8078,27.837,27.7981,27.8273,63036.0
2024-04-25 13:55:00,28.67,28.68,28.66,28.68,56261.0,27.8273,27.837,27.8176,27.837,56261.0
2024-04-25 14:00:00,28.68,28.69,28.66,28.67,116345.0,27.837,27.8467,27.8176,27.8273,116345.0
2024-04-25 14:05:00,28.66,28.71,28.66,28.71,65737.0,27.8176,27.8661,27.8176,27.8661,65737.0
2024-04-25 14:10:00,28.71,28.71,28.66,28.66,32370.0,27.8661,27.8661,27.8176,27.8176,32370.0
2024-04-25 14:15:00,28.66,28.67,28.59,28.65,178145.0,27.8176,27.8273,27.7496,27.8078,178145.0
2024-04-25 14:20:00,28.66,28.66,28.61,28.62,54989.0,27.8176,27.8176,27.769,27.7787,54989.0
2024-04-25 14:25:00,28.62,28.65,28.6,28.63,65804.0,27.7787,27.8078,27.7593,27.7884,65804.0
2024-04-25 14:30:00,28.62,28.64,28.6,28.61,42310.0,27.7787,27.7981,27.7593,27.769,42310.0
2024-04-25 14:35:00,28.61,28.63,28.57,28.63,62960.0,27.769,27.7884,27.7302,27.7884,62960.0
2024-04-25 14:40:00,28.62,28.63,28.61,28.62,34560.0,27.7787,27.7884,27.769,27.7787,34560.0
2024-04-25 14:45:00,28.62,28.65,28.61,28.63,210230.0,27.7787,27.8078,27.769,27.7884,210230.0
2024-04-25 14:50:00,28.63,28.65,28.62,28.65,26561.0,27.7884,27.8078,27.7787,27.8078,26561.0
2024-04-25 14:55:00,28.66,28.66,28.64,28.65,55554.0,27.8176,27.8176,27.7981,27.8078,55554.0
2024-04-25 15:00:00,28.65,28.69,28.64,28.67,67716.0,27.8078,27.8467,27.7981,27.8273,67716.0
2024-04-25 15:05:00,28.67,28.67,28.63,28.63,22939.0,27.8273,27.8273,27.7884,27.7884,22939.0
2024-04-25 15:10:00,28.64,28.66,28.62,28.64,64216.0,27.7981,27.8176,27.7787,27.7981,64216.0
2024-04-25 15:15:00,28.64,28.65,28.63,28.64,56097.0,27.7981,27.8078,27.7884,27.7981,56097.0
2024-04-25 15:20:00,28.63,28.65,28.63,28.64,46807.0,27.7884,27.8078,27.7884,27.7981,46807.0
2024-04-25 15:25:00,28.63,28.64,28.6,28.6,57335.0,27.7884,27.7981,27.7593,27.7593,57335.0
2024-04-25 15:30:00,28.61,28.63,28.6,28.61,114206.0,27.769,27.7884,27.7593,27.769,114206.0
2024-04-25 15:35:00,28.61,28.61,28.56,28.56,107378.0,27.769,27.769,27.7205,27.7205,107378.0
2024-04-25 15:40:00,28.57,28.58,28.54,28.56,131556.0,27.7302,27.7399,27.7011,27.7205,131556.0
2024-04-25 15:45:00,28.56,28.6,28.55,28.6,446238.0,27.7205,27.7593,27.7108,27.7593,446238.0
2024-04-25 15:50:00,28.6,28.6,28.54,28.58,229726.0,27.7593,27.7593,27.7011,27.7399,229726.0
2024-04-25 15:55:00,28.57,28.62,28.55,28.62,575590.0,27.7302,27.7787,27.7108,27.7787,575590.0
2024-04-26 09:30:00,29.89,30.18,29.83,29.97,1115323.0,29.0114,29.2929,28.9532,29.089,1115323.0
2024-04-26 09:35:00,29.98,30.13,29.92,29.96,396219.0,29.0988,29.2443,29.0405,29.0793,396219.0
2024-04-26 09:40:00,29.96,30.06,29.94,30.03,263689.0,29.0793,29.1764,29.0599,29.1473,263689.0
2024-04-26 09:45:00,30.03,30.09,29.96,30.06,373409.0,29.1473,29.2055,29.0793,29.1764,373409.0
2024-04-26 09:50:00,30.05,30.07,29.98,30.02,282982.0,29.1667,29.1861,29.0988,29.1376,282982.0
2024-04-26 09:55:00,30.03,30.04,29.91,29.92,205791.0,29.1473,29.157,29.0308,29.0405,205791.0
2024-04-26 10:00:00,29.92,30.02,29.87,29.93,286951.0,29.0405,29.1376,28.992,29.0502,286951.0
2024-04-26 10:05:00,29.92,29.97,29.86,29.9,271006.0,29.0405,29.089,28.9823,29.0211,271006.0
2024-04-26 10:10:00,29.89,30.02,29.87,30.01,219793.0,29.0114,29.1376,28.992,29.1279,219793.0
2024-04-26 10:15:00,30.01,30.02,29.94,29.96,166264.0,29.1279,29.1376,29.0599,29.0793,166264.0
2024-04-26 10:20:00,29.97,30.05,29.92,30.02,313561.0,29.089,29.1667,29.0405,29.1376,313561.0
2024-04-26 10:25:00,30.02,30.02,29.89,29.92,225620.0,29.1376,29.1376,29.0114,29.0405,225620.0
2024-04-26 10:30:00,29.92,30.05,29.9,30.05,205659.0,29.0405,29.1667,29.0211,29.1667,205659.0
2024-04-26 10:35:00,30.04,30.07,29.93,29.98,235094.0,29.157,29.1861,29.0502,29.0988,235094.0
2024-04-26 10:40:00,29.97,30.0,29.9,29.91,102886.0,29.089,29.1182,29.0211,29.0308,102886.0
2024-04-26 10:45:00,29.91,29.91,29.82,29.89,381277.0,29.0308,29.0308,28.9435,29.0114,381277.0
2024-04-26 10:50:00,29.89,30.0,29.88,29.98,121886.0,29.0114,29.1182,29.0017,29.0988,121886.0
2024-04-26 10:55:00,29.97,30.07,29.96,30.05,160584.0,29.089,29.1861,29.0793,29.1667,160584.0
2024-04-26 11:00:00,30.05,30.09,30.03,30.06,161960.0,29.1667,29.2055,29.1473,29.1764,161960.0
2024-04-26 11:05:00,30.06,30.09,30.0,30.02,93714.0,29.1764,29.2055,29.1182,29.1376,93714.0
2024-04-26 11:10:00,30.02,30.05,30.0,30.05,72572.0,29.1376,29.1667,29.1182,29.1667,72572.0
2024-04-26 11:15:00,30.04,30.05,29.96,29.98,133469.0,29.157,29.1667,29.0793,29.0988,133469.0
2024-04-26 11:20:00,29.98,29.98,29.92,29.94,158785.0,29.0988,29.0988,29.0405,29.0599,158785.0
2024-04-26 11:25:00,29.93,29.96,29.93,29.95,131469.0,29.0502,29.0793,29.0502,29.0696,131469.0
2024-04-26 11:30:00,29.96,29.96,29.89,29.94,125771.0,29.0793,29.0793,29.0114,29.0599,125771.0
2024-04-26 11:35:00,29.94,29.94,29.89,29.91,114680.0,29.0599,29.0599,29.0114,29.0308,114680.0
2024-04-26 11:40:00,29.92,29.93,29.89,29.91,136807.0,29.0405,29.0502,29.0114,29.0308,136807.0
2024-04-26 11:45:00,29.91,29.96,29.9,29.96,88791.0,29.0308,29.0793,29.0211,29.0793,88791.0
2024-04-26 11:50:00,29.95,29.97,29.92,29.94,100585.0,29.0696,29.089,29.0405,29.0599,100585.0
2024-04-26 11:55:00,29.94,29.95,29.9,29.9,90254.0,29.0599,29.0696,29.0211,29.0211,90254.0
2024-04-26 12:00:00,29.91,29.91,29.89,29.9,211849.0,29.0308,29.0308,29.0114,29.0211,211849.0
2024-04-26 12:05:00,29.9,29.91,29.8,29.9,150881.0,29.0211,29.0308,28.924,29.0211,150881.0
2024-04-26 12:10:00,29.89,29.93,29.89,29.92,100574.0,29.0114,29.0502,29.0114,29.0405,100574.0
2024-04-26 12:15:00,29.91,29.94,29.87,29.88,150650.0,29.0308,29.0599,28.992,29.0017,150650.0
2024-04-26 12:20:00,29.87,29.87,29.8,29.81,83961.0,28.992,28.992,28.924,28.9338,83961.0
2024-04-26 12:25:00,29.82,29.84,29.77,29.82,257269.0,28.9435,28.9629,28.8949,28.9435,257269.0
2024-04-26 12:30:00,29.82,29.83,29.73,29.77,332271.0,28.9435,28.9532,28.8561,28.8949,332271.0
2024-04-26 12:35:00,29.78,29.8,29.74,29.77,151211.0,28.9046,28.924,28.8658,28.8949,151211.0
2024-04-26 12:40:00,29.78,29.8,29.73,29.79,135227.0,28.9046,28.924,28.8561,28.9143,135227.0
2024-04-26 12:45:00,29.8,29.88,29.79,29.87,139394.0,28.924,29.0017,28.9143,28.992,139394.0
2024-04-26 12:50:00,29.87,29.93,29.85,29.92,501887.0,28.992,29.0502,28.9726,29.0405,501887.0
2024-04-26 12:55:00,29.92,29.97,29.91,29.95,174393.0,29.0405,29.089,29.0308,29.0696,174393.0
2024-04-26 13:00:00,29.94,30.0,29.94,29.96,196732.0,29.0599,29.1182,29.0599,29.0793,196732.0
2024-04-26 13:05:00,29.95,30.03,29.95,30.01,149783.0,29.0696,29.1473,29.0696,29.1279,149783.0
2024-04-26 13:10:00,30.02,30.04,29.98,29.99,58639.0,29.1376,29.157,29.0988,29.1085,58639.0
2024-04-26 13:15:00,29.99,30.03,29.98,30.01,88313.0,29.1085,29.1473,29.0988,29.1279,88313.0
2024-04-26 13:20:00,30.01,30.03,29.99,30.0,106784.0,29.1279,29.1473,29.1085,29.1182,106784.0
2024-04-26 13:25:00,30.0,30.04,29.99,30.03,61141.0,29.1182,29.157,29.1085,29.1473,61141.0
2024-04-26 13:30:00,30.03,30.06,30.01,30.04,92987.0,29.1473,29.1764,29.1279,29.157,92987.0
2024-04-26 13:35:00,30.05,30.05,30.02,30.05,65185.0,29.1667,29.1667,29.1376,29.1667,65185.0
2024-04-26 13:40:00,30.05,30.08,30.03,30.08,91712.0,29.1667,29.1958,29.1473,29.1958,91712.0
2024-04-26 13:45:00,30.07,30.1,30.07,30.08,171520.0,29.1861,29.2152,29.1861,29.1958,171520.0
2024-04-26 13:50:00,30.08,30.09,30.04,30.07,174148.0,29.1958,29.2055,29.157,29.1861,174148.0
2024-04-26 13:55:00,30.08,30.08,30.05,30.07,75023.0,29.1958,29.1958,29.1667,29.1861,75023.0
2024-04-26 14:00:00,30.07,30.09,30.05,30.08,148464.0,29.1861,29.2055,29.1667,29.1958,148464.0
2024-04-26 14:05:00,30.07,30.08,30.04,30.06,204314.0,29.1861,29.1958,29.157,29.1764,204314.0
2024-04-26 14:10:00,30.05,30.08,30.05,30.08,168521.0,29.1667,29.1958,29.1667,29.1958,168521.0
2024-04-26 14:15:00,30.07,30.11,30.07,30.1,329435.0,29.1861,29.2249,29.1861,29.2152,329435.0
2024-04-26 14:20:00,30.1,30.13,30.09,30.11,331555.0,29.2152,29.2443,29.2055,29.2249,331555.0
2024-04-26 14:25:00,30.11,30.13,30.09,30.11,234267.0,29.2249,29.2443,29.2055,29.2249,234267.0
2024-04-26 14:30:00,30.11,30.11,30.09,30.1,47755.0,29.2249,29.2249,29.2055,29.2152,47755.0
2024-04-26 14:35:00,30.1,30.12,30.09,30.1,222890.0,29.2152,29.2346,29.2055,29.2152,222890.0
2024-04-26 14:40:00,30.11,30.14,30.1,30.13,97279.0,29.2249,29.2541,29.2152,29.2443,97279.0
2024-04-26 14:45:00,30.13,30.16,30.12,30.14,195323.0,29.2443,29.2735,29.2346,29.2541,195323.0
2024-04-26 14:50:00,30.13,30.2,30.12,30.19,314180.0,29.2443,29.3123,29.2346,29.3026,314180.0
2024-04-26 14:55:00,30.19,30.21,30.17,30.21,135354.0,29.3026,29.322,29.2832,29.322,135354.0
2024-04-26 15:00:00,30.21,30.25,30.2,30.22,159086.0,29.322,29.3608,29.3123,29.3317,159086.0
2024-04-26 15:05:00,30.22,30.24,30.2,30.2,154116.0,29.3317,29.3511,29.3123,29.3123,154116.0
2024-04-26 15:10:00,30.2,30.23,30.18,30.22,122409.0,29.3123,29.3414,29.2929,29.3317,122409.0
2024-04-26 15:15:00,30.22,30.23,30.19,30.2,91297.0,29.3317,29.3414,29.3026,29.3123,91297.0
2024-04-26 15:20:00,30.2,30.29,30.19,30.28,285467.0,29.3123,29.3996,29.3026,29.3899,285467.0
2024-04-26 15:25:00,30.28,30.36,30.25,30.36,462898.0,29.3899,29.4676,29.3608,29.4676,462898.0
2024-04-26 15:30:00,30.37,30.41,30.32,30.4,498257.0,29.4773,29.5161,29.4288,29.5064,498257.0
2024-04-26 15:35:00,30.39,30.46,30.37,30.44,592005.0,29.4967,29.5646,29.4773,29.5452,592005.0
2024-04-26 15:40:00,30.44,30.44,30.33,30.42,530144.0,29.5452,29.5452,29.4385,29.5258,530144.0
2024-04-26 15:45:00,30.42,30.42,30.3,30.39,579902.0,29.5258,29.5258,29.4093,29.4967,579902.0
2024-04-26 15:50:00,30.39,30.46,30.34,30.36,966662.0,29.4967,29.5646,29.4482,29.4676,966662.0
2024-04-26 15:55:00,30.36,30.39,30.31,30.33,1261396.0,29.4676,29.4967,29.4191,29.4385,1261396.0
2024-04-29 09:30:00,29.97,30.28,29.75,30.27,659729.0,29.089,29.3899,28.8755,29.3802,659729.0
2024-04-29 09:35:00,30.27,30.35,30.06,30.12,337364.0,29.3802,29.4579,29.1764,29.2346,337364.0
2024-04-29 09:40:00,30.12,30.12,29.93,29.98,175052.0,29.2346,29.2346,29.0502,29.0988,175052.0
2024-04-29 09:45:00,29.99,30.0,29.86,29.93,157339.0,29.1085,29.1182,28.9823,29.0502,157339.0
2024-04-29 09:50:00,29.94,30.02,29.92,29.95,128111.0,29.0599,29.1376,29.0405,29.0696,128111.0
2024-04-29 09:55:00,29.96,29.96,29.84,29.85,103547.0,29.0793,29.0793,28.9629,28.9726,103547.0
2024-04-29 10:00:00,29.85,29.89,29.75,29.76,167017.0,28.9726,29.0114,28.8755,28.8852,167017.0
2024-04-29 10:05:00,29.76,29.78,29.64,29.74,416480.0,28.8852,28.9046,28.7687,28.8658,416480.0
2024-04-29 10:10:00,29.74,29.89,29.72,29.85,122579.0,28.8658,29.0114,28.8464,28.9726,122579.0
2024-04-29 10:15:00,29.84,29.87,29.8,29.84,84679.0,28.9629,28.992,28.924,28.9629,84679.0
2024-04-29 10:20:00,29.84,29.99,29.83,29.91,93254.0,28.9629,29.1085,28.9532,29.0308,93254.0
2024-04-29 10:25:00,29.91,29.93,29.87,29.92,44749.0,29.0308,29.0502,28.992,29.0405,44749.0
2024-04-29 10:30:00,29.91,29.99,29.88,29.98,106340.0,29.0308,29.1085,29.0017,29.0988,106340.0
2024-04-29 10:35:00,29.98,30.07,29.92,30.06,139087.0,29.0988,29.1861,29.0405,29.1764,139087.0
2024-04-29 10:40:00,30.06,30.12,30.04,30.1,115472.0,29.1764,29.2346,29.157,29.2152,115472.0
2024-04-29 10:45:00,30.1,30.11,30.06,30.09,75950.0,29.2152,29.2249,29.1764,29.2055,75950.0
2024-04-29 10:50:00,30.09,30.15,30.09,30.14,68823.0,29.2055,29.2638,29.2055,29.2541,68823.0
2024-04-29 10:55:00,30.14,30.15,30.09,30.09,61113.0,29.2541,29.2638,29.2055,29.2055,61113.0
2024-04-29 11:00:00,30.09,30.09,30.03,30.04,80291.0,29.2055,29.2055,29.1473,29.157,80291.0
2024-04-29 11:05:00,30.05,30.05,29.95,29.96,189382.0,29.1667,29.1667,29.0696,29.0793,189382.0
2024-04-29 11:10:00,29.96,29.96,29.87,29.89,129298.0,29.0793,29.0793,28.992,29.0114,129298.0
2024-04-29 11:15:00,29.89,29.99,29.86,29.96,231445.0,29.0114,29.1085,28.9823,29.0793,231445.0
2024-04-29 11:20:00,29.97,29.98,29.89,29.94,205615.0,29.089,29.0988,29.0114,29.0599,205615.0
2024-04-29 11:25:00,29.94,30.03,29.91,30.03,207871.0,29.0599,29.1473,29.0308,29.1473,207871.0
2024-04-29 11:30:00,30.03,30.09,29.99,30.0,92709.0,29.1473,29.2055,29.1085,29.1182,92709.0
2024-04-29 11:35:00,30.01,30.02,29.94,29.96,40562.0,29.1279,29.1376,29.0599,29.0793,40562.0
2024-04-29 11:40:00,29.96,30.0,29.95,29.98,40093.0,29.0793,29.1182,29.0696,29.0988,40093.0
2024-04-29 11:45:00,29.97,29.99,29.95,29.98,44116.0,29.089,29.1085,29.0696,29.0988,44116.0
2024-04-29 11:50:00,29.97,30.02,29.95,29.96,150180.0,29.089,29.1376,29.0696,29.0793,150180.0
2024-04-29 11:55:00,29.96,29.98,29.94,29.96,28517.0,29.0793,29.0988,29.0599,29.0793,28517.0
2024-04-29 12:00:00,29.95,30.02,29.95,29.97,76968.0,29.0696,29.1376,29.0696,29.089,76968.0
2024-04-29 12:05:00,29.98,29.98,29.93,29.94,22105.0,29.0988,29.0988,29.0502,29.0599,22105.0
2024-04-29 12:10:00,29.94,29.96,29.92,29.94,41266.0,29.0599,29.0793,29.0405,29.0599,41266.0
2024-04-29 12:15:00,29.94,29.98,29.93,29.95,38818.0,29.0599,29.0988,29.0502,29.0696,38818.0
2024-04-29 12:20:00,29.95,29.99,29.94,29.98,38469.0,29.0696,29.1085,29.0599,29.0988,38469.0
2024-04-29 12:25:00,29.98,30.01,29.96,29.97,87133.0,29.0988,29.1279,29.0793,29.089,87133.0
2024-04-29 12:30:00,29.96,29.97,29.9,29.91,102733.0,29.0793,29.089,29.0211,29.0308,102733.0
2024-04-29 12:35:00,29.92,29.95,29.9,29.91,40610.0,29.0405,29.0696,29.0211,29.0308,40610.0
2024-04-29 12:40:00,29.91,29.91,29.86,29.87,39565.0,29.0308,29.0308,28.9823,28.992,39565.0
2024-04-29 12:45:00,29.88,29.88,29.85,29.86,35580.0,29.0017,29.0017,28.9726,28.9823,35580.0
2024-04-29 12:50:00,29.85,29.96,29.84,29.96,67094.0,28.9726,29.0793,28.9629,29.0793,67094.0
2024-04-29 12:55:00,29.96,29.96,29.9,29.9,64328.0,29.0793,29.0793,29.0211,29.0211,64328.0
2024-04-29 13:00:00,29.91,29.92,29.87,29.92,28348.0,29.0308,29.0405,28.992,29.0405,28348.0
2024-04-29 13:05:00,29.91,29.93,29.9,29.92,34811.0,29.0308,29.0502,29.0211,29.0405,34811.0
2024-04-29 13:10:00,29.92,29.92,29.89,29.91,57467.0,29.0405,29.0405,29.0114,29.0308,57467.0
2024-04-29 13:15:00,29.9,29.92,29.87,29.89,53120.0,29.0211,29.0405,28.992,29.0114,53120.0
2024-04-29 13:20:00,29.89,29.91,29.88,29.9,42041.0,29.0114,29.0308,29.0017,29.0211,42041.0
2024-04-29 13:25:00,29.9,29.92,29.89,29.92,24300.0,29.0211,29.0405,29.0114,29.0405,24300.0
2024-04-29 13:30:00,29.91,29.98,29.91,29.98,93001.0,29.0308,29.0988,29.0308,29.0988,93001.0
2024-04-29 13:35:00,29.98,29.98,29.92,29.93,63507.0,29.0988,29.0988,29.0405,29.0502,63507.0
2024-04-29 13:40:00,29.93,29.95,29.93,29.94,23398.0,29.0502,29.0696,29.0502,29.0599,23398.0
2024-04-29 13:45:00,29.94,29.94,29.9,29.93,40199.0,29.0599,29.0599,29.0211,29.0502,40199.0
2024-04-29 13:50:00,29.93,29.95,29.91,29.93,33237.0,29.0502,29.0696,29.0308,29.0502,33237.0
2024-04-29 13:55:00,29.92,29.94,29.91,29.94,21349.0,29.0405,29.0599,29.0308,29.0599,21349.0
2024-04-29 14:00:00,29.93,29.94,29.9,29.92,49004.0,29.0502,29.0599,29.0211,29.0405,49004.0
2024-04-29 14:05:00,29.92,29.92,29.88,29.88,26295.0,29.0405,29.0405,29.0017,29.0017,26295.0
2024-04-29 14:10:00,29.88,29.9,29.86,29.86,47284.0,29.0017,29.0211,28.9823,28.9823,47284.0
2024-04-29 14:15:00,29.86,29.89,29.86,29.87,34584.0,28.9823,29.0114,28.9823,28.992,34584.0
2024-04-29 14:20:00,29.87,29.87,29.84,29.84,39807.0,28.992,28.992,28.9629,28.9629,39807.0
2024-04-29 14:25:00,29.85,29.86,29.81,29.86,53423.0,28.9726,28.9823,28.9338,28.9823,53423.0
2024-04-29 14:30:00,29.86,29.86,29.79,29.81,52823.0,28.9823,28.9823,28.9143,28.9338,52823.0
2024-04-29 14:35:00,29.81,29.83,29.8,29.82,36472.0,28.9338,28.9532,28.924,28.9435,36472.0
2024-04-29 14:40:00,29.81,29.86,29.81,29.85,32999.0,28.9338,28.9823,28.9338,28.9726,32999.0
2024-04-29 14:45:00,29.85,29.89,29.84,29.88,55872.0,28.9726,29.0114,28.9629,29.0017,55872.0
2024-04-29 14:50:00,29.89,29.9,29.87,29.89,30113.0,29.0114,29.0211,28.992,29.0114,30113.0
2024-04-29 14:55:00,29.89,29.91,29.88,29.9,51962.0,29.0114,29.0308,29.0017,29.0211,51962.0
2024-04-29 15:00:00,29.9,29.91,29.8,29.81,118304.0,29.0211,29.0308,28.924,28.9338,118304.0
2024-04-29 15:05:00,29.8,29.85,29.8,29.85,39787.0,28.924,28.9726,28.924,28.9726,39787.0
2024-04-29 15:10:00,29.85,29.86,29.82,29.86,72234.0,28.9726,28.9823,28.9435,28.9823,72234.0
2024-04-29 15:15:00,29.85,29.87,29.83,29.87,48672.0,28.9726,28.992,28.9532,28.992,48672.0
2024-04-29 15:20:00,29.87,29.89,29.86,29.88,42730.0,28.992,29.0114,28.9823,29.0017,42730.0
2024-04-29 15:25:00,29.88,29.89,29.86,29.87,60058.0,29.0017,29.0114,28.9823,28.992,60058.0
2024-04-29 15:30:00,29.87,29.9,29.87,29.89,76285.0,28.992,29.0211,28.992,29.0114,76285.0
2024-04-29 15:35:00,29.89,29.93,29.88,29.91,102429.0,29.0114,29.0502,29.0017,29.0308,102429.0
2024-04-29 15:40:00,29.91,29.93,29.9,29.93,89121.0,29.0308,29.0502,29.0211,29.0502,89121.0
2024-04-29 15:45:00,29.93,29.95,29.9,29.93,129850.0,29.0502,29.0696,29.0211,29.0502,129850.0
2024-04-29 15:50:00,29.92,29.94,29.89,29.9,227081.0,29.0405,29.0599,29.0114,29.0211,227081.0
2024-04-29 15:55:00,29.9,29.91,29.88,29.9,431108.0,29.0211,29.0308,29.0017,29.0211,431108.0
2024-04-30 09:30:00,29.27,29.55,29.13,29.25,535531.0,28.4096,28.6814,28.2737,28.3902,535531.0
2024-04-30 09:35:00,29.26,29.36,29.19,29.24,244489.0,28.3999,28.497,28.332,28.3805,244489.0
2024-04-30 09:40:00,29.24,29.29,29.19,29.29,243104.0,28.3805,28.429,28.332,28.429,243104.0
2024-04-30 09:45:00,29.29,29.37,29.26,29.3,190346.0,28.429,28.5067,28.3999,28.4387,190346.0
2024-04-30 09:50:00,29.3,29.35,29.22,29.3,193955.0,28.4387,28.4873,28.3611,28.4387,193955.0
2024-04-30 09:55:00,29.3,29.36,29.26,29.33,93512.0,28.4387,28.497,28.3999,28.4679,93512.0
2024-04-30 10:00:00,29.34,29.38,29.25,29.26,104544.0,28.4776,28.5164,28.3902,28.3999,104544.0
2024-04-30 10:05:00,29.26,29.28,29.15,29.16,172603.0,28.3999,28.4193,28.2932,28.3029,172603.0
2024-04-30 10:10:00,29.16,29.22,29.13,29.2,154332.0,28.3029,28.3611,28.2737,28.3417,154332.0
2024-04-30 10:15:00,29.2,29.25,29.18,29.21,94532.0,28.3417,28.3902,28.3223,28.3514,94532.0
2024-04-30 10:20:00,29.21,29.29,29.19,29.25,69377.0,28.3514,28.429,28.332,28.3902,69377.0
2024-04-30 10:25:00,29.25,29.26,29.23,29.24,55700.0,28.3902,28.3999,28.3708,28.3805,55700.0
2024-04-30 10:30:00,29.24,29.27,29.2,29.24,136670.0,28.3805,28.4096,28.3417,28.3805,136670.0
2024-04-30 10:35:00,29.23,29.28,29.2,29.21,125003.0,28.3708,28.4193,28.3417,28.3514,125003.0
2024-04-30 10:40:00,29.21,29.28,29.2,29.25,98487.0,28.3514,28.4193,28.3417,28.3902,98487.0
2024-04-30 10:45:00,29.26,29.3,29.25,29.3,95241.0,28.3999,28.4387,28.3902,28.4387,95241.0
2024-04-30 10:50:00,29.3,29.32,29.23,29.23,95849.0,28.4387,28.4582,28.3708,28.3708,95849.0
2024-04-30 10:55:00,29.23,29.28,29.23,29.25,206334.0,28.3708,28.4193,28.3708,28.3902,206334.0
2024-04-30 11:00:00,29.25,29.26,29.21,29.25,67268.0,28.3902,28.3999,28.3514,28.3902,67268.0
2024-04-30 11:05:00,29.24,29.26,29.2,29.2,59094.0,28.3805,28.3999,28.3417,28.3417,59094.0
2024-04-30 11:10:00,29.21,29.21,29.13,29.13,75962.0,28.3514,28.3514,28.2737,28.2737,75962.0
2024-04-30 11:15:00,29.14,29.16,29.13,29.14,90354.0,28.2834,28.3029,28.2737,28.2834,90354.0
2024-04-30 11:20:00,29.14,29.18,29.14,29.15,90846.0,28.2834,28.3223,28.2834,28.2932,90846.0
2024-04-30 11:25:00,29.15,29.17,29.11,29.13,128268.0,28.2932,28.3126,28.2543,28.2737,128268.0
2024-04-30 11:30:00,29.13,29.16,29.12,29.13,88120.0,28.2737,28.3029,28.264,28.2737,88120.0
2024-04-30 11:35:00,29.13,29.15,29.12,29.12,52108.0,28.2737,28.2932,28.264,28.264,52108.0
2024-04-30 11:40:00,29.13,29.13,29.06,29.06,91430.0,28.2737,28.2737,28.2058,28.2058,91430.0
2024-04-30 11:45:00,29.07,29.08,29.04,29.07,155949.0,28.2155,28.2252,28.1864,28.2155,155949.0
2024-04-30 11:50:00,29.08,29.12,29.07,29.1,69562.0,28.2252,28.264,28.2155,28.2446,69562.0
2024-04-30 11:55:00,29.11,29.12,29.1,29.11,26333.0,28.2543,28.264,28.2446,28.2543,26333.0
2024-04-30 12:00:00,29.1,29.11,29.07,29.09,72333.0,28.2446,28.2543,28.2155,28.2349,72333.0
2024-04-30 12:05:00,29.08,29.09,29.06,29.07,66064.0,28.2252,28.2349,28.2058,28.2155,66064.0
2024-04-30 12:10:00,29.07,29.1,29.05,29.1,60252.0,28.2155,28.2446,28.1961,28.2446,60252.0
2024-04-30 12:15:00,29.09,29.09,29.06,29.06,52113.0,28.2349,28.2349,28.2058,28.2058,52113.0
2024-04-30 12:20:00,29.06,29.08,29.05,29.07,43896.0,28.2058,28.2252,28.1961,28.2155,43896.0
2024-04-30 12:25:00,29.07,29.07,29.01,29.03,65155.0,28.2155,28.2155,28.1573,28.1767,65155.0
2024-04-30 12:30:00,29.03,29.03,28.96,28.97,96409.0,28.1767,28.1767,28.1087,28.1184,96409.0
2024-04-30 12:35:00,28.97,29.0,28.97,28.99,61991.0,28.1184,28.1476,28.1184,28.1379,61991.0
2024-04-30 12:40:00,28.99,29.02,28.98,29.02,45125.0,28.1379,28.167,28.1281,28.167,45125.0
2024-04-30 12:45:00,29.02,29.02,28.96,28.96,67587.0,28.167,28.167,28.1087,28.1087,67587.0
2024-04-30 12:50:00,28.96,28.99,28.96,28.96,71342.0,28.1087,28.1379,28.1087,28.1087,71342.0
2024-04-30 12:55:00,28.96,28.99,28.95,28.98,70571.0,28.1087,28.1379,28.099,28.1281,70571.0
2024-04-30 13:00:00,28.98,29.0,28.96,29.0,43537.0,28.1281,28.1476,28.1087,28.1476,43537.0
2024-04-30 13:05:00,28.99,29.01,28.97,28.99,43531.0,28.1379,28.1573,28.1184,28.1379,43531.0
2024-04-30 13:10:00,28.99,29.0,28.96,28.98,53664.0,28.1379,28.1476,28.1087,28.1281,53664.0
2024-04-30 13:15:00,28.98,28.99,28.97,28.98,68174.0,28.1281,28.1379,28.1184,28.1281,68174.0
2024-04-30 13:20:00,28.99,29.01,28.98,28.98,60156.0,28.1379,28.1573,28.1281,28.1281,60156.0
2024-04-30 13:25:00,28.99,29.0,28.97,28.99,43486.0,28.1379,28.1476,28.1184,28.1379,43486.0
2024-04-30 13:30:00,28.99,29.01,28.97,29.01,39284.0,28.1379,28.1573,28.1184,28.1573,39284.0
2024-04-30 13:35:00,29.01,29.02,29.0,29.01,35765.0,28.1573,28.167,28.1476,28.1573,35765.0
2024-04-30 13:40:00,29.01,29.03,28.99,29.01,56485.0,28.1573,28.1767,28.1379,28.1573,56485.0
2024-04-30 13:45:00,29.0,29.02,28.99,29.0,25647.0,28.1476,28.167,28.1379,28.1476,25647.0
2024-04-30 13:50:00,29.01,29.03,29.0,29.02,55741.0,28.1573,28.1767,28.1476,28.167,55741.0
2024-04-30 13:55:00,29.02,29.03,29.0,29.01,25737.0,28.167,28.1767,28.1476,28.1573,25737.0
2024-04-30 14:00:00,29.0,29.03,29.0,29.01,52555.0,28.1476,28.1767,28.1476,28.1573,52555.0
2024-04-30 14:05:00,29.01,29.01,28.97,28.99,59428.0,28.1573,28.1573,28.1184,28.1379,59428.0
2024-04-30 14:10:00,29.0,29.01,28.98,29.0,56235.0,28.1476,28.1573,28.1281,28.1476,56235.0
2024-04-30 14:15:00,29.0,29.01,28.98,28.99,49477.0,28.1476,28.1573,28.1281,28.1379,49477.0
2024-04-30 14:20:00,28.99,29.0,28.98,28.98,57942.0,28.1379,28.1476,28.1281,28.1281,57942.0
2024-04-30 14:25:00,28.99,28.99,28.95,28.96,95525.0,28.1379,28.1379,28.099,28.1087,95525.0
2024-04-30 14:30:00,28.96,28.98,28.95,28.96,37919.0,28.1087,28.1281,28.099,28.1087,37919.0
2024-04-30 14:35:00,28.97,28.98,28.95,28.96,30316.0,28.1184,28.1281,28.099,28.1087,30316.0
2024-04-30 14:40:00,28.96,28.98,28.94,28.96,51048.0,28.1087,28.1281,28.0893,28.1087,51048.0
2024-04-30 14:45:00,28.96,28.97,28.94,28.95,19549.0,28.1087,28.1184,28.0893,28.099,19549.0
2024-04-30 14:50:00,28.94,28.94,28.9,28.92,79101.0,28.0893,28.0893,28.0505,28.0699,79101.0
2024-04-30 14:55:00,28.92,28.92,28.9,28.91,81118.0,28.0699,28.0699,28.0505,28.0602,81118.0
2024-04-30 15:00:00,28.91,28.96,28.9,28.96,64009.0,28.0602,28.1087,28.0505,28.1087,64009.0
2024-04-30 15:05:00,28.96,28.96,28.95,28.96,38189.0,28.1087,28.1087,28.099,28.1087,38189.0
2024-04-30 15:10:00,28.96,28.96,28.92,28.94,63920.0,28.1087,28.1087,28.0699,28.0893,63920.0
2024-04-30 15:15:00,28.93,28.95,28.92,28.92,65711.0,28.0796,28.099,28.0699,28.0699,65711.0
2024-04-30 15:20:00,28.93,28.93,28.88,28.9,68220.0,28.0796,28.0796,28.0311,28.0505,68220.0
2024-04-30 15:25:00,28.9,28.92,28.89,28.9,76450.0,28.0505,28.0699,28.0408,28.0505,76450.0
2024-04-30 15:30:00,28.91,28.91,28.88,28.89,115700.0,28.0602,28.0602,28.0311,28.0408,115700.0
2024-04-30 15:35:00,28.89,28.9,28.86,28.87,105192.0,28.0408,28.0505,28.0117,28.0214,105192.0
2024-04-30 15:40:00,28.88,28.9,28.87,28.88,109189.0,28.0311,28.0505,28.0214,28.0311,109189.0
2024-04-30 15:45:00,28.89,28.95,28.87,28.95,352600.0,28.0408,28.099,28.0214,28.099,352600.0
2024-04-30 15:50:00,28.94,28.95,28.9,28.92,214802.0,28.0893,28.099,28.0505,28.0699,214802.0
2024-04-30 15:55:00,28.92,28.93,28.87,28.88,554651.0,28.0699,28.0796,28.0214,28.0311,554651.0
2024-05-01 09:30:00,28.86,29.02,28.84,28.97,165026.0,28.0117,28.167,27.9923,28.1184,165026.0
2024-05-01 09:35:00,28.96,28.96,28.75,28.77,84961.0,28.1087,28.1087,27.9049,27.9243,84961.0
2024-05-01 09:40:00,28.75,28.83,28.71,28.82,66492.0,27.9049,27.9826,27.8661,27.9729,66492.0
2024-05-01 09:45:00,28.83,28.96,28.83,28.95,95802.0,27.9826,28.1087,27.9826,28.099,95802.0
2024-05-01 09:50:00,28.95,29.02,28.94,28.96,83830.0,28.099,28.167,28.0893,28.1087,83830.0
2024-05-01 09:55:00,28.95,29.02,28.94,28.95,67219.0,28.099,28.167,28.0893,28.099,67219.0
2024-05-01 10:00:00,28.95,28.96,28.86,28.93,65170.0,28.099,28.1087,28.0117,28.0796,65170.0
2024-05-01 10:05:00,28.92,28.94,28.89,28.92,57096.0,28.0699,28.0893,28.0408,28.0699,57096.0
2024-05-01 10:10:00,28.91,28.92,28.87,28.91,56359.0,28.0602,28.0699,28.0214,28.0602,56359.0
2024-05-01 10:15:00,28.91,28.98,28.9,28.96,42604.0,28.0602,28.1281,28.0505,28.1087,42604.0
2024-05-01 10:20:00,28.96,28.99,28.95,28.96,48175.0,28.1087,28.1379,28.099,28.1087,48175.0
2024-05-01 10:25:00,28.96,29.1,28.95,29.08,99228.0,28.1087,28.2446,28.099,28.2252,99228.0
2024-05-01 10:30:00,29.07,29.08,29.05,29.06,51180.0,28.2155,28.2252,28.1961,28.2058,51180.0
2024-05-01 10:35:00,29.07,29.09,29.02,29.08,124775.0,28.2155,28.2349,28.167,28.2252,124775.0
2024-05-01 10:40:00,29.08,29.23,29.06,29.23,95483.0,28.2252,28.3708,28.2058,28.3708,95483.0
2024-05-01 10:45:00,29.23,29.33,29.23,29.27,307842.0,28.3708,28.4679,28.3708,28.4096,307842.0
2024-05-01 10:50:00,29.27,29.39,29.26,29.34,164450.0,28.4096,28.5261,28.3999,28.4776,164450.0
2024-05-01 10:55:00,29.34,29.34,29.3,29.31,85159.0,28.4776,28.4776,28.4387,28.4484,85159.0
2024-05-01 11:00:00,29.3,29.39,29.29,29.38,124431.0,28.4387,28.5261,28.429,28.5164,124431.0
2024-05-01 11:05:00,29.39,29.41,29.35,29.36,72506.0,28.5261,28.5455,28.4873,28.497,72506.0
2024-05-01 11:10:00,29.36,29.41,29.34,29.4,113298.0,28.497,28.5455,28.4776,28.5358,113298.0
2024-05-01 11:15:00,29.4,29.41,29.34,29.34,74998.0,28.5358,28.5455,28.4776,28.4776,74998.0
2024-05-01 11:20:00,29.35,29.36,29.3,29.32,103460.0,28.4873,28.497,28.4387,28.4582,103460.0
2024-05-01 11:25:00,29.33,29.37,29.3,29.36,54319.0,28.4679,28.5067,28.4387,28.497,54319.0
2024-05-01 11:30:00,29.35,29.41,29.35,29.41,38194.0,28.4873,28.5455,28.4873,28.5455,38194.0
2024-05-01 11:35:00,29.41,29.41,29.33,29.35,73336.0,28.5455,28.5455,28.4679,28.4873,73336.0
2024-05-01 11:40:00,29.35,29.35,29.3,29.35,54690.0,28.4873,28.4873,28.4387,28.4873,54690.0
2024-05-01 11:45:00,29.35,29.4,29.34,29.36,72288.0,28.4873,28.5358,28.4776,28.497,72288.0
2024-05-01 11:50:00,29.37,29.38,29.33,29.38,65448.0,28.5067,28.5164,28.4679,28.5164,65448.0
2024-05-01 11:55:00,29.38,29.38,29.32,29.34,62336.0,28.5164,28.5164,28.4582,28.4776,62336.0
2024-05-01 12:00:00,29.34,29.35,29.32,29.35,51291.0,28.4776,28.4873,28.4582,28.4873,51291.0
2024-05-01 12:05:00,29.35,29.35,29.29,29.32,41705.0,28.4873,28.4873,28.429,28.4582,41705.0
2024-05-01 12:10:00,29.32,29.36,29.31,29.36,38071.0,28.4582,28.497,28.4484,28.497,38071.0
2024-05-01 12:15:00,29.35,29.39,29.34,29.35,64760.0,28.4873,28.5261,28.4776,28.4873,64760.0
2024-05-01 12:20:00,29.35,29.37,29.34,29.36,28003.0,28.4873,28.5067,28.4776,28.497,28003.0
2024-05-01 12:25:00,29.36,29.4,29.36,29.38,55233.0,28.497,28.5358,28.497,28.5164,55233.0
2024-05-01 12:30:00,29.38,29.4,29.35,29.4,87144.0,28.5164,28.5358,28.4873,28.5358,87144.0
2024-05-01 12:35:00,29.4,29.42,29.39,29.41,33211.0,28.5358,28.5552,28.5261,28.5455,33211.0
2024-05-01 12:40:00,29.41,29.42,29.37,29.39,91658.0,28.5455,28.5552,28.5067,28.5261,91658.0
2024-05-01 12:45:00,29.39,29.43,29.37,29.43,31944.0,28.5261,28.5649,28.5067,28.5649,31944.0
2024-05-01 12:50:00,29.43,29.44,29.36,29.44,67205.0,28.5649,28.5746,28.497,28.5746,67205.0
2024-05-01 12:55:00,29.44,29.46,29.42,29.43,89464.0,28.5746,28.594,28.5552,28.5649,89464.0
2024-05-01 13:00:00,29.43,29.43,29.38,29.42,54272.0,28.5649,28.5649,28.5164,28.5552,54272.0
2024-05-01 13:05:00,29.42,29.43,29.4,29.41,48344.0,28.5552,28.5649,28.5358,28.5455,48344.0
2024-05-01 13:10:00,29.41,29.42,29.36,29.37,44632.0,28.5455,28.5552,28.497,28.5067,44632.0
2024-05-01 13:15:00,29.37,29.4,29.35,29.4,72332.0,28.5067,28.5358,28.4873,28.5358,72332.0
2024-05-01 13:20:00,29.4,29.41,29.33,29.33,44570.0,28.5358,28.5455,28.4679,28.4679,44570.0
2024-05-01 13:25:00,29.32,29.33,29.26,29.28,23463.0,28.4582,28.4679,28.3999,28.4193,23463.0
2024-05-01 13:30:00,29.27,29.32,29.26,29.3,33856.0,28.4096,28.4582,28.3999,28.4387,33856.0
2024-05-01 13:35:00,29.3,29.32,29.29,29.3,31372.0,28.4387,28.4582,28.429,28.4387,31372.0
2024-05-01 13:40:00,29.3,29.31,29.26,29.28,19791.0,28.4387,28.4484,28.3999,28.4193,19791.0
2024-05-01 13:45:00,29.28,29.29,29.26,29.29,36032.0,28.4193,28.429,28.3999,28.429,36032.0
2024-05-01 13:50:00,29.3,29.31,29.29,29.3,23329.0,28.4387,28.4484,28.429,28.4387,23329.0
2024-05-01 13:55:00,29.29,29.3,29.27,29.29,19557.0,28.429,28.4387,28.4096,28.429,19557.0
2024-05-01 14:00:00,29.29,29.4,29.28,29.39,57678.0,28.429,28.5358,28.4193,28.5261,57678.0
2024-05-01 14:05:00,29.4,29.42,29.33,29.36,39573.0,28.5358,28.5552,28.4679,28.497,39573.0
2024-05-01 14:10:00,29.36,29.41,29.35,29.37,43685.0,28.497,28.5455,28.4873,28.5067,43685.0
2024-05-01 14:15:00,29.36,29.39,29.34,29.38,20076.0,28.497,28.5261,28.4776,28.5164,20076.0
2024-05-01 14:20:00,29.37,29.4,29.35,29.39,29506.0,28.5067,28.5358,28.4873,28.5261,29506.0
2024-05-01 14:25:00,29.39,29.42,29.38,29.4,35236.0,28.5261,28.5552,28.5164,28.5358,35236.0
2024-05-01 14:30:00,29.4,29.42,29.25,29.42,70283.0,28.5358,28.5552,28.3902,28.5552,70283.0
2024-05-01 14:35:00,29.42,29.48,29.29,29.45,107578.0,28.5552,28.6135,28.429,28.5843,107578.0
2024-05-01 14:40:00,29.46,29.56,29.43,29.55,89359.0,28.594,28.6911,28.5649,28.6814,89359.0
2024-05-01 14:45:00,29.55,29.56,29.44,29.51,84041.0,28.6814,28.6911,28.5746,28.6426,84041.0
2024-05-01 14:50:00,29.52,29.57,29.51,29.53,64888.0,28.6523,28.7008,28.6426,28.662,64888.0
2024-05-01 14:55:00,29.54,29.55,29.48,29.49,37380.0,28.6717,28.6814,28.6135,28.6232,37380.0
2024-05-01 15:00:00,29.5,29.56,29.46,29.46,72263.0,28.6329,28.6911,28.594,28.594,72263.0
2024-05-01 15:05:00,29.45,29.48,29.43,29.47,46421.0,28.5843,28.6135,28.5649,28.6037,46421.0
2024-05-01 15:10:00,29.47,29.48,29.39,29.42,46475.0,28.6037,28.6135,28.5261,28.5552,46475.0
2024-05-01 15:15:00,29.43,29.52,29.39,29.49,385770.0,28.5649,28.6523,28.5261,28.6232,385770.0
2024-05-01 15:20:00,29.48,29.51,29.41,29.51,55605.0,28.6135,28.6426,28.5455,28.6426,55605.0
2024-05-01 15:25:00,29.51,29.52,29.42,29.45,107367.0,28.6426,28.6523,28.5552,28.5843,107367.0
2024-05-01 15:30:00,29.44,29.44,29.38,29.39,61127.0,28.5746,28.5746,28.5164,28.5261,61127.0
2024-05-01 15:35:00,29.39,29.39,29.29,29.32,94601.0,28.5261,28.5261,28.429,28.4582,94601.0
2024-05-01 15:40:00,29.32,29.36,29.3,29.35,81595.0,28.4582,28.497,28.4387,28.4873,81595.0
2024-05-01 15:45:00,29.34,29.36,29.28,29.33,130805.0,28.4776,28.497,28.4193,28.4679,130805.0
2024-05-01 15:50:00,29.33,29.35,29.27,29.29,266118.0,28.4679,28.4873,28.4096,28.429,266118.0
2024-05-01 15:55:00,29.29,29.3,29.22,29.26,363700.0,28.429,28.4387,28.3611,28.3999,363700.0
2024-05-02 09:30:00,30.78,31.1,30.77,31.05,913838.0,29.8752,30.1858,29.8655,30.1373,913838.0
2024-05-02 09:35:00,31.04,31.1,30.84,30.97,335265.0,30.1276,30.1858,29.9335,30.0597,335265.0
2024-05-02 09:40:00,30.97,30.98,30.87,30.95,221140.0,30.0597,30.0694,29.9626,30.0402,221140.0
2024-05-02 09:45:00,30.95,31.07,30.94,31.02,279808.0,30.0402,30.1567,30.0305,30.1082,279808.0
2024-05-02 09:50:00,31.02,31.02,30.91,30.93,237551.0,30.1082,30.1082,30.0014,30.0208,237551.0
2024-05-02 09:55:00,30.93,30.95,30.77,30.79,241998.0,30.0208,30.0402,29.8655,29.8849,241998.0
2024-05-02 10:00:00,30.78,30.88,30.73,30.82,192127.0,29.8752,29.9723,29.8267,29.9141,192127.0
2024-05-02 10:05:00,30.83,30.85,30.75,30.8,126905.0,29.9238,29.9432,29.8461,29.8947,126905.0
2024-05-02 10:10:00,30.8,30.89,30.79,30.87,112062.0,29.8947,29.982,29.8849,29.9626,112062.0
2024-05-02 10:15:00,30.87,31.0,30.87,30.99,167286.0,29.9626,30.0888,29.9626,30.0791,167286.0
2024-05-02 10:20:00,30.99,31.22,30.98,31.22,437078.0,30.0791,30.3023,30.0694,30.3023,437078.0
2024-05-02 10:25:00,31.22,31.3,31.2,31.27,377365.0,30.3023,30.38,30.2829,30.3508,377365.0
2024-05-02 10:30:00,31.27,31.37,31.22,31.37,346889.0,30.3508,30.4479,30.3023,30.4479,346889.0
2024-05-02 10:35:00,31.37,31.42,31.35,31.39,441203.0,30.4479,30.4964,30.4285,30.4673,441203.0
2024-05-02 10:40:00,31.39,31.51,31.29,31.39,646302.0,30.4673,30.5838,30.3702,30.4673,646302.0
2024-05-02 10:45:00,31.4,31.5,31.38,31.48,471898.0,30.477,30.5741,30.4576,30.5547,471898.0
2024-05-02 10:50:00,31.47,31.59,31.46,31.51,404482.0,30.545,30.6614,30.5352,30.5838,404482.0
2024-05-02 10:55:00,31.52,31.54,31.48,31.51,179275.0,30.5935,30.6129,30.5547,30.5838,179275.0
2024-05-02 11:00:00,31.5,31.56,31.49,31.52,204303.0,30.5741,30.6323,30.5644,30.5935,204303.0
2024-05-02 11:05:00,31.53,31.56,31.48,31.52,201535.0,30.6032,30.6323,30.5547,30.5935,201535.0
2024-05-02 11:10:00,31.52,31.59,31.52,31.58,374265.0,30.5935,30.6614,30.5935,30.6517,374265.0
2024-05-02 11:15:00,31.59,31.66,31.53,31.62,351998.0,30.6614,30.7294,30.6032,30.6905,351998.0
2024-05-02 11:20:00,31.62,31.65,31.59,31.64,247454.0,30.6905,30.7197,30.6614,30.71,247454.0
2024-05-02 11:25:00,31.64,31.72,31.61,31.71,291744.0,30.71,30.7876,30.6808,30.7779,291744.0
2024-05-02 11:30:00,31.71,31.77,31.67,31.75,259733.0,30.7779,30.8361,30.7391,30.8167,259733.0
2024-05-02 11:35:00,31.75,31.83,31.74,31.79,304986.0,30.8167,30.8944,30.807,30.8555,304986.0
2024-05-02 11:40:00,31.8,31.91,31.79,31.88,305850.0,30.8653,30.972,30.8555,30.9429,305850.0
2024-05-02 11:45:00,31.88,31.96,31.84,31.85,221857.0,30.9429,31.0206,30.9041,30.9138,221857.0
2024-05-02 11:50:00,31.86,31.96,31.84,31.96,282841.0,30.9235,31.0206,30.9041,31.0206,282841.0
2024-05-02 11:55:00,31.96,32.06,31.93,32.02,490929.0,31.0206,31.1176,30.9914,31.0788,490929.0
2024-05-02 12:00:00,32.02,32.04,31.9,31.94,336300.0,31.0788,31.0982,30.9623,31.0011,336300.0
2024-05-02 12:05:00,31.93,32.01,31.9,31.97,317097.0,30.9914,31.0691,30.9623,31.0303,317097.0
2024-05-02 12:10:00,31.98,31.99,31.86,31.9,205753.0,31.04,31.0497,30.9235,30.9623,205753.0
2024-05-02 12:15:00,31.9,31.92,31.85,31.88,181026.0,30.9623,30.9817,30.9138,30.9429,181026.0
2024-05-02 12:20:00,31.87,32.0,31.85,31.99,162113.0,30.9332,31.0594,30.9138,31.0497,162113.0
2024-05-02 12:25:00,31.99,32.06,31.97,32.05,238668.0,31.0497,31.1176,31.0303,31.1079,238668.0
2024-05-02 12:30:00,32.05,32.15,32.01,32.15,323319.0,31.1079,31.205,31.0691,31.205,323319.0
2024-05-02 12:35:00,32.15,32.15,32.04,32.11,207500.0,31.205,31.205,31.0982,31.1661,207500.0
2024-05-02 12:40:00,32.1,32.11,31.99,32.02,256406.0,31.1564,31.1661,31.0497,31.0788,256406.0
2024-05-02 12:45:00,32.02,32.08,31.99,32.07,157268.0,31.0788,31.137,31.0497,31.1273,157268.0
2024-05-02 12:50:00,32.08,32.1,32.02,32.09,153058.0,31.137,31.1564,31.0788,31.1467,153058.0
2024-05-02 12:55:00,32.08,32.12,32.06,32.11,135444.0,31.137,31.1758,31.1176,31.1661,135444.0
2024-05-02 13:00:00,32.11,32.23,32.11,32.23,225452.0,31.1661,31.2826,31.1661,31.2826,225452.0
2024-05-02 13:05:00,32.23,32.29,32.22,32.29,281178.0,31.2826,31.3409,31.2729,31.3409,281178.0
2024-05-02 13:10:00,32.28,32.37,32.26,32.34,336309.0,31.3311,31.4185,31.3117,31.3894,336309.0
2024-05-02 13:15:00,32.34,32.38,32.25,32.28,366818.0,31.3894,31.4282,31.302,31.3311,366818.0
2024-05-02 13:20:00,32.29,32.32,32.22,32.31,305302.0,31.3409,31.37,31.2729,31.3603,305302.0
2024-05-02 13:25:00,32.3,32.33,32.26,32.32,574194.0,31.3506,31.3797,31.3117,31.37,574194.0
2024-05-02 13:30:00,32.32,32.43,32.31,32.4,407537.0,31.37,31.4767,31.3603,31.4476,407537.0
2024-05-02 13:35:00,32.4,32.56,32.4,32.55,398519.0,31.4476,31.6029,31.4476,31.5932,398519.0
2024-05-02 13:40:00,32.56,32.63,32.51,32.62,239916.0,31.6029,31.6709,31.5544,31.6612,239916.0
2024-05-02 13:45:00,32.63,32.64,32.52,32.52,182265.0,31.6709,31.6806,31.5641,31.5641,182265.0
2024-05-02 13:50:00,32.52,32.63,32.51,32.61,212826.0,31.5641,31.6709,31.5544,31.6514,212826.0
2024-05-02 13:55:00,32.61,32.69,32.59,32.67,322524.0,31.6514,31.7291,31.632,31.7097,322524.0
2024-05-02 14:00:00,32.68,32.74,32.61,32.72,334772.0,31.7194,31.7776,31.6514,31.7582,334772.0
2024-05-02 14:05:00,32.73,32.85,32.7,32.81,483234.0,31.7679,31.8844,31.7388,31.8456,483234.0
2024-05-02 14:10:00,32.8,32.86,32.75,32.75,372921.0,31.8359,31.8941,31.7873,31.7873,372921.0
2024-05-02 14:15:00,32.76,32.78,32.71,32.75,197478.0,31.797,31.8164,31.7485,31.7873,197478.0
2024-05-02 14:20:00,32.74,32.75,32.61,32.63,199900.0,31.7776,31.7873,31.6514,31.6709,199900.0
2024-05-02 14:25:00,32.63,32.64,32.55,32.58,231155.0,31.6709,31.6806,31.5932,31.6223,231155.0
2024-05-02 14:30:00,32.57,32.64,32.55,32.63,182123.0,31.6126,31.6806,31.5932,31.6709,182123.0
2024-05-02 14:35:00,32.64,32.69,32.57,32.58,136290.0,31.6806,31.7291,31.6126,31.6223,136290.0
2024-05-02 14:40:00,32.58,32.73,32.57,32.72,222965.0,31.6223,31.7679,31.6126,31.7582,222965.0
2024-05-02 14:45:00,32.72,32.76,32.66,32.7,146725.0,31.7582,31.797,31.7,31.7388,146725.0
2024-05-02 14:50:00,32.71,32.78,32.66,32.66,243370.0,31.7485,31.8164,31.7,31.7,243370.0
2024-05-02 14:55:00,32.67,32.67,32.62,32.65,95062.0,31.7097,31.7097,31.6612,31.6903,95062.0
2024-05-02 15:00:00,32.64,32.64,32.55,32.61,97883.0,31.6806,31.6806,31.5932,31.6514,97883.0
2024-05-02 15:05:00,32.61,32.65,32.57,32.64,113931.0,31.6514,31.6903,31.6126,31.6806,113931.0
2024-05-02 15:10:00,32.64,32.65,32.6,32.63,106302.0,31.6806,31.6903,31.6417,31.6709,106302.0
2024-05-02 15:15:00,32.63,32.66,32.62,32.64,118891.0,31.6709,31.7,31.6612,31.6806,118891.0
2024-05-02 15:20:00,32.64,32.65,32.54,32.57,138842.0,31.6806,31.6903,31.5835,31.6126,138842.0
2024-05-02 15:25:00,32.58,32.66,32.55,32.63,729700.0,31.6223,31.7,31.5932,31.6709,729700.0
2024-05-02 15:30:00,32.63,32.63,32.58,32.62,237753.0,31.6709,31.6709,31.6223,31.6612,237753.0
2024-05-02 15:35:00,32.62,32.62,32.53,32.58,255141.0,31.6612,31.6612,31.5738,31.6223,255141.0
2024-05-02 15:40:00,32.58,32.61,32.57,32.6,232367.0,31.6223,31.6514,31.6126,31.6417,232367.0
2024-05-02 15:45:00,32.61,32.62,32.57,32.61,250849.0,31.6514,31.6612,31.6126,31.6514,250849.0
2024-05-02 15:50:00,32.61,32.62,32.56,32.58,589633.0,31.6514,31.6612,31.6029,31.6223,589633.0
2024-05-02 15:55:00,32.58,32.68,32.57,32.66,1022823.0,31.6223,31.7194,31.6126,31.7,1022823.0
2024-05-03 09:30:00,32.8,32.85,32.42,32.49,512899.0,31.8359,31.8844,31.467,31.535,512899.0
2024-05-03 09:35:00,32.49,32.64,32.4,32.47,246349.0,31.535,31.6806,31.4476,31.5156,246349.0
2024-05-03 09:40:00,32.45,32.59,32.43,32.58,154798.0,31.4961,31.632,31.4767,31.6223,154798.0
2024-05-03 09:45:00,32.58,32.62,32.5,32.52,192595.0,31.6223,31.6612,31.5447,31.5641,192595.0
2024-05-03 09:50:00,32.51,32.61,32.48,32.58,162799.0,31.5544,31.6514,31.5253,31.6223,162799.0
2024-05-03 09:55:00,32.57,32.58,32.5,32.52,138379.0,31.6126,31.6223,31.5447,31.5641,138379.0
2024-05-03 10:00:00,32.51,32.57,32.39,32.4,150829.0,31.5544,31.6126,31.4379,31.4476,150829.0
2024-05-03 10:05:00,32.41,32.52,32.33,32.44,160294.0,31.4573,31.5641,31.3797,31.4864,160294.0
2024-05-03 10:10:00,32.44,32.47,32.37,32.45,200184.0,31.4864,31.5156,31.4185,31.4961,200184.0
2024-05-03 10:15:00,32.45,32.6,32.45,32.59,184925.0,31.4961,31.6417,31.4961,31.632,184925.0
2024-05-03 10:20:00,32.58,32.68,32.47,32.65,172608.0,31.6223,31.7194,31.5156,31.6903,172608.0
2024-05-03 10:25:00,32.64,32.76,32.58,32.75,234065.0,31.6806,31.797,31.6223,31.7873,234065.0
2024-05-03 10:30:00,32.74,32.82,32.71,32.77,271725.0,31.7776,31.8553,31.7485,31.8067,271725.0
2024-05-03 10:35:00,32.77,32.8,32.7,32.74,190352.0,31.8067,31.8359,31.7388,31.7776,190352.0
2024-05-03 10:40:00,32.74,32.76,32.64,32.72,200303.0,31.7776,31.797,31.6806,31.7582,200303.0
2024-05-03 10:45:00,32.72,32.78,32.67,32.7,143434.0,31.7582,31.8164,31.7097,31.7388,143434.0
2024-05-03 10:50:00,32.69,32.7,32.61,32.65,141609.0,31.7291,31.7388,31.6514,31.6903,141609.0
2024-05-03 10:55:00,32.66,32.72,32.64,32.66,118274.0,31.7,31.7582,31.6806,31.7,118274.0
2024-05-03 11:00:00,32.66,32.72,32.64,32.69,86453.0,31.7,31.7582,31.6806,31.7291,86453.0
2024-05-03 11:05:00,32.7,32.73,32.55,32.55,150048.0,31.7388,31.7679,31.5932,31.5932,150048.0
2024-05-03 11:10:00,32.56,32.57,32.46,32.51,146125.0,31.6029,31.6126,31.5059,31.5544,146125.0
2024-05-03 11:15:00,32.51,32.57,32.5,32.55,74472.0,31.5544,31.6126,31.5447,31.5932,74472.0
2024-05-03 11:20:00,32.55,32.62,32.52,32.55,124361.0,31.5932,31.6612,31.5641,31.5932,124361.0
2024-05-03 11:25:00,32.55,32.59,32.51,32.57,97118.0,31.5932,31.632,31.5544,31.6126,97118.0
2024-05-03 11:30:00,32.57,32.65,32.57,32.62,78261.0,31.6126,31.6903,31.6126,31.6612,78261.0
2024-05-03 11:35:00,32.62,32.68,32.61,32.62,62243.0,31.6612,31.7194,31.6514,31.6612,62243.0
2024-05-03 11:40:00,32.63,32.64,32.52,32.53,107198.0,31.6709,31.6806,31.5641,31.5738,107198.0
2024-05-03 11:45:00,32.54,32.56,32.5,32.52,61199.0,31.5835,31.6029,31.5447,31.5641,61199.0
2024-05-03 11:50:00,32.53,32.55,32.5,32.54,47655.0,31.5738,31.5932,31.5447,31.5835,47655.0
2024-05-03 11:55:00,32.54,32.55,32.51,32.54,60999.0,31.5835,31.5932,31.5544,31.5835,60999.0
2024-05-03 12:00:00,32.54,32.57,32.52,32.55,78020.0,31.5835,31.6126,31.5641,31.5932,78020.0
2024-05-03 12:05:00,32.55,32.56,32.53,32.54,32986.0,31.5932,31.6029,31.5738,31.5835,32986.0
2024-05-03 12:10:00,32.55,32.61,32.54,32.57,103912.0,31.5932,31.6514,31.5835,31.6126,103912.0
2024-05-03 12:15:00,32.57,32.59,32.52,32.58,60595.0,31.6126,31.632,31.5641,31.6223,60595.0
2024-05-03 12:20:00,32.58,32.58,32.5,32.53,61342.0,31.6223,31.6223,31.5447,31.5738,61342.0
2024-05-03 12:25:00,32.54,32.54,32.51,32.52,56053.0,31.5835,31.5835,31.5544,31.5641,56053.0
2024-05-03 12:30:00,32.52,32.54,32.5,32.53,58801.0,31.5641,31.5835,31.5447,31.5738,58801.0
2024-05-03 12:35:00,32.53,32.55,32.51,32.54,76752.0,31.5738,31.5932,31.5544,31.5835,76752.0
2024-05-03 12:40:00,32.54,32.59,32.51,32.59,52717.0,31.5835,31.632,31.5544,31.632,52717.0
2024-05-03 12:45:00,32.59,32.61,32.54,32.55,62414.0,31.632,31.6514,31.5835,31.5932,62414.0
2024-05-03 12:50:00,32.56,32.62,32.55,32.6,47774.0,31.6029,31.6612,31.5932,31.6417,47774.0
2024-05-03 12:55:00,32.6,32.61,32.55,32.55,45172.0,31.6417,31.6514,31.5932,31.5932,45172.0
2024-05-03 13:00:00,32.55,32.58,32.54,32.54,43700.0,31.5932,31.6223,31.5835,31.5835,43700.0
2024-05-03 13:05:00,32.55,32.57,32.52,32.55,72929.0,31.5932,31.6126,31.5641,31.5932,72929.0
2024-05-03 13:10:00,32.55,32.58,32.54,32.58,32842.0,31.5932,31.6223,31.5835,31.6223,32842.0
2024-05-03 13:15:00,32.58,32.61,32.57,32.58,73437.0,31.6223,31.6514,31.6126,31.6223,73437.0
2024-05-03 13:20:00,32.57,32.63,32.56,32.62,33731.0,31.6126,31.6709,31.6029,31.6612,33731.0
2024-05-03 13:25:00,32.62,32.67,32.61,32.63,48235.0,31.6612,31.7097,31.6514,31.6709,48235.0
2024-05-03 13:30:00,32.64,32.66,32.61,32.66,55939.0,31.6806,31.7,31.6514,31.7,55939.0
2024-05-03 13:35:00,32.65,32.68,32.63,32.67,38954.0,31.6903,31.7194,31.6709,31.7097,38954.0
2024-05-03 13:40:00,32.67,32.69,32.64,32.68,58180.0,31.7097,31.7291,31.6806,31.7194,58180.0
2024-05-03 13:45:00,32.67,32.73,32.65,32.7,58468.0,31.7097,31.7679,31.6903,31.7388,58468.0
2024-05-03 13:50:00,32.7,32.76,32.69,32.73,66553.0,31.7388,31.797,31.7291,31.7679,66553.0
2024-05-03 13:55:00,32.74,32.77,32.71,32.71,82864.0,31.7776,31.8067,31.7485,31.7485,82864.0
2024-05-03 14:00:00,32.71,32.75,32.7,32.72,48648.0,31.7485,31.7873,31.7388,31.7582,48648.0
2024-05-03 14:05:00,32.71,32.75,32.7,32.73,43020.0,31.7485,31.7873,31.7388,31.7679,43020.0
2024-05-03 14:10:00,32.73,32.75,32.71,32.73,42485.0,31.7679,31.7873,31.7485,31.7679,42485.0
2024-05-03 14:15:00,32.73,32.74,32.71,32.73,48401.0,31.7679,31.7776,31.7485,31.7679,48401.0
2024-05-03 14:20:00,32.73,32.75,32.71,32.75,50856.0,31.7679,31.7873,31.7485,31.7873,50856.0
2024-05-03 14:25:00,32.74,32.76,32.73,32.76,33202.0,31.7776,31.797,31.7679,31.797,33202.0
2024-05-03 14:30:00,32.76,32.76,32.73,32.76,49637.0,31.797,31.797,31.7679,31.797,49637.0
2024-05-03 14:35:00,32.76,32.78,32.75,32.76,54406.0,31.797,31.8164,31.7873,31.797,54406.0
2024-05-03 14:40:00,32.76,32.76,32.73,32.73,85919.0,31.797,31.797,31.7679,31.7679,85919.0
2024-05-03 14:45:00,32.73,32.75,32.72,32.74,71151.0,31.7679,31.7873,31.7582,31.7776,71151.0
2024-05-03 14:50:00,32.75,32.76,32.71,32.72,46266.0,31.7873,31.797,31.7485,31.7582,46266.0
2024-05-03 14:55:00,32.72,32.75,32.69,32.73,103158.0,31.7582,31.7873,31.7291,31.7679,103158.0
2024-05-03 15:00:00,32.73,32.74,32.71,32.73,88200.0,31.7679,31.7776,31.7485,31.7679,88200.0
2024-05-03 15:05:00,32.73,32.76,32.71,32.74,57386.0,31.7679,31.797,31.7485,31.7776,57386.0
2024-05-03 15:10:00,32.74,32.74,32.72,32.73,43761.0,31.7776,31.7776,31.7582,31.7679,43761.0
2024-05-03 15:15:00,32.73,32.77,32.7,32.77,124292.0,31.7679,31.8067,31.7388,31.8067,124292.0
2024-05-03 15:20:00,32.77,32.78,32.75,32.77,71219.0,31.8067,31.8164,31.7873,31.8067,71219.0
2024-05-03 15:25:00,32.77,32.8,32.77,32.79,158789.0,31.8067,31.8359,31.8067,31.8262,158789.0
2024-05-03 15:30:00,32.77,32.79,32.77,32.78,105006.0,31.8067,31.8262,31.8067,31.8164,105006.0
2024-05-03 15:35:00,32.79,32.83,32.78,32.83,226528.0,31.8262,31.865,31.8164,31.865,226528.0
2024-05-03 15:40:00,32.83,32.87,32.82,32.83,198252.0,31.865,31.9038,31.8553,31.865,198252.0
2024-05-03 15:45:00,32.83,32.88,32.82,32.87,218215.0,31.865,31.9135,31.8553,31.9038,218215.0
2024-05-03 15:50:00,32.87,32.94,32.85,32.9,586709.0,31.9038,31.9717,31.8844,31.9329,586709.0
2024-05-03 15:55:00,32.91,32.92,32.86,32.88,686066.0,31.9426,31.9523,31.8941,31.9135,686066.0
2024-05-06 09:30:00,32.75,32.97,32.65,32.94,373863.0,31.7873,32.0009,31.6903,31.9717,373863.0
2024-05-06 09:35:00,32.94,33.03,32.87,32.99,246175.0,31.9717,32.0591,31.9038,32.0203,246175.0
2024-05-06 09:40:00,32.99,33.03,32.75,32.78,152530.0,32.0203,32.0591,31.7873,31.8164,152530.0
2024-05-06 09:45:00,32.78,32.93,32.78,32.87,77332.0,31.8164,31.962,31.8164,31.9038,77332.0
2024-05-06 09:50:00,32.87,32.87,32.76,32.79,278054.0,31.9038,31.9038,31.797,31.8262,278054.0
2024-05-06 09:55:00,32.79,32.8,32.7,32.76,152260.0,31.8262,31.8359,31.7388,31.797,152260.0
2024-05-06 10:00:00,32.75,32.76,32.65,32.67,114110.0,31.7873,31.797,31.6903,31.7097,114110.0
2024-05-06 10:05:00,32.66,32.7,32.6,32.69,152901.0,31.7,31.7388,31.6417,31.7291,152901.0
2024-05-06 10:10:00,32.7,32.7,32.59,32.63,120908.0,31.7388,31.7388,31.632,31.6709,120908.0
2024-05-06 10:15:00,32.63,32.66,32.55,32.66,115472.0,31.6709,31.7,31.5932,31.7,115472.0
2024-05-06 10:20:00,32.66,32.69,32.59,32.68,191757.0,31.7,31.7291,31.632,31.7194,191757.0
2024-05-06 10:25:00,32.68,32.74,32.65,32.69,102192.0,31.7194,31.7776,31.6903,31.7291,102192.0
2024-05-06 10:30:00,32.68,32.69,32.61,32.63,79594.0,31.7194,31.7291,31.6514,31.6709,79594.0
2024-05-06 10:35:00,32.63,32.72,32.62,32.65,179087.0,31.6709,31.7582,31.6612,31.6903,179087.0
2024-05-06 10:40:00,32.66,32.69,32.62,32.65,71023.0,31.7,31.7291,31.6612,31.6903,71023.0
2024-05-06 10:45:00,32.66,32.77,32.65,32.76,124689.0,31.7,31.8067,31.6903,31.797,124689.0
2024-05-06 10:50:00,32.76,32.76,32.64,32.66,139845.0,31.797,31.797,31.6806,31.7,139845.0
2024-05-06 10:55:00,32.66,32.69,32.64,32.69,94579.0,31.7,31.7291,31.6806,31.7291,94579.0
2024-05-06 11:00:00,32.69,32.71,32.68,32.68,52835.0,31.7291,31.7485,31.7194,31.7194,52835.0
2024-05-06 11:05:00,32.68,32.7,32.65,32.69,50493.0,31.7194,31.7388,31.6903,31.7291,50493.0
2024-05-06 11:10:00,32.69,32.7,32.67,32.69,44046.0,31.7291,31.7388,31.7097,31.7291,44046.0
2024-05-06 11:15:00,32.69,32.7,32.65,32.65,86471.0,31.7291,31.7388,31.6903,31.6903,86471.0
2024-05-06 11:20:00,32.66,32.66,32.61,32.62,97211.0,31.7,31.7,31.6514,31.6612,97211.0
2024-05-06 11:25:00,32.62,32.67,32.62,32.66,47306.0,31.6612,31.7097,31.6612,31.7,47306.0
2024-05-06 11:30:00,32.66,32.71,32.66,32.7,75242.0,31.7,31.7485,31.7,31.7388,75242.0
2024-05-06 11:35:00,32.7,32.79,32.7,32.77,76808.0,31.7388,31.8262,31.7388,31.8067,76808.0
2024-05-06 11:40:00,32.77,32.78,32.74,32.77,30325.0,31.8067,31.8164,31.7776,31.8067,30325.0
2024-05-06 11:45:00,32.77,32.78,32.76,32.76,42611.0,31.8067,31.8164,31.797,31.797,42611.0
2024-05-06 11:50:00,32.77,32.84,32.75,32.83,164830.0,31.8067,31.8747,31.7873,31.865,164830.0
2024-05-06 11:55:00,32.82,32.85,32.81,32.83,47623.0,31.8553,31.8844,31.8456,31.865,47623.0
2024-05-06 12:00:00,32.84,32.84,32.82,32.83,47957.0,31.8747,31.8747,31.8553,31.865,47957.0
2024-05-06 12:05:00,32.83,32.83,32.78,32.79,29622.0,31.865,31.865,31.8164,31.8262,29622.0
2024-05-06 12:10:00,32.79,32.79,32.77,32.78,37279.0,31.8262,31.8262,31.8067,31.8164,37279.0
2024-05-06 12:15:00,32.77,32.8,32.77,32.78,49626.0,31.8067,31.8359,31.8067,31.8164,49626.0
2024-05-06 12:20:00,32.78,32.82,32.77,32.82,29728.0,31.8164,31.8553,31.8067,31.8553,29728.0
2024-05-06 12:25:00,32.82,32.84,32.81,32.82,25014.0,31.8553,31.8747,31.8456,31.8553,25014.0
2024-05-06 12:30:00,32.82,32.86,32.81,32.82,53860.0,31.8553,31.8941,31.8456,31.8553,53860.0
2024-05-06 12:35:00,32.82,32.89,32.82,32.88,41674.0,31.8553,31.9232,31.8553,31.9135,41674.0
2024-05-06 12:40:00,32.89,32.9,32.88,32.9,34700.0,31.9232,31.9329,31.9135,31.9329,34700.0
2024-05-06 12:45:00,32.9,32.92,32.87,32.91,79857.0,31.9329,31.9523,31.9038,31.9426,79857.0
2024-05-06 12:50:00,32.92,32.93,32.89,32.9,38711.0,31.9523,31.962,31.9232,31.9329,38711.0
2024-05-06 12:55:00,32.89,32.93,32.89,32.9,60059.0,31.9232,31.962,31.9232,31.9329,60059.0
2024-05-06 13:00:00,32.9,32.93,32.89,32.93,36421.0,31.9329,31.962,31.9232,31.962,36421.0
2024-05-06 13:05:00,32.92,32.94,32.9,32.91,52452.0,31.9523,31.9717,31.9329,31.9426,52452.0
2024-05-06 13:10:00,32.92,32.93,32.87,32.88,38951.0,31.9523,31.962,31.9038,31.9135,38951.0
2024-05-06 13:15:00,32.88,32.88,32.85,32.86,23988.0,31.9135,31.9135,31.8844,31.8941,23988.0
2024-05-06 13:20:00,32.86,32.9,32.85,32.9,52798.0,31.8941,31.9329,31.8844,31.9329,52798.0
2024-05-06 13:25:00,32.9,32.92,32.88,32.88,43663.0,31.9329,31.9523,31.9135,31.9135,43663.0
2024-05-06 13:30:00,32.88,32.91,32.88,32.9,23095.0,31.9135,31.9426,31.9135,31.9329,23095.0
2024-05-06 13:35:00,32.9,32.92,32.89,32.91,45389.0,31.9329,31.9523,31.9232,31.9426,45389.0
2024-05-06 13:40:00,32.91,32.93,32.91,32.92,18818.0,31.9426,31.962,31.9426,31.9523,18818.0
2024-05-06 13:45:00,32.92,32.93,32.87,32.88,63646.0,31.9523,31.962,31.9038,31.9135,63646.0
2024-05-06 13:50:00,32.88,32.92,32.88,32.91,61263.0,31.9135,31.9523,31.9135,31.9426,61263.0
2024-05-06 13:55:00,32.92,32.95,32.9,32.91,67085.0,31.9523,31.9815,31.9329,31.9426,67085.0
2024-05-06 14:00:00,32.91,32.93,32.89,32.91,53436.0,31.9426,31.962,31.9232,31.9426,53436.0
2024-05-06 14:05:00,32.91,32.93,32.91,32.93,20739.0,31.9426,31.962,31.9426,31.962,20739.0
2024-05-06 14:10:00,32.92,32.93,32.88,32.89,46857.0,31.9523,31.962,31.9135,31.9232,46857.0
2024-05-06 14:15:00,32.89,32.91,32.88,32.9,36091.0,31.9232,31.9426,31.9135,31.9329,36091.0
2024-05-06 14:20:00,32.9,32.9,32.87,32.89,33287.0,31.9329,31.9329,31.9038,31.9232,33287.0
2024-05-06 14:25:00,32.89,32.9,32.87,32.89,44417.0,31.9232,31.9329,31.9038,31.9232,44417.0
2024-05-06 14:30:00,32.89,32.89,32.81,32.84,59853.0,31.9232,31.9232,31.8456,31.8747,59853.0
2024-05-06 14:35:00,32.84,32.85,32.82,32.82,28969.0,31.8747,31.8844,31.8553,31.8553,28969.0
2024-05-06 14:40:00,32.83,32.83,32.78,32.8,86565.0,31.865,31.865,31.8164,31.8359,86565.0
2024-05-06 14:45:00,32.8,32.84,32.79,32.83,28685.0,31.8359,31.8747,31.8262,31.865,28685.0
2024-05-06 14:50:00,32.83,32.84,32.82,32.82,38231.0,31.865,31.8747,31.8553,31.8553,38231.0
2024-05-06 14:55:00,32.83,32.84,32.8,32.8,37650.0,31.865,31.8747,31.8359,31.8359,37650.0
2024-05-06 15:00:00,32.8,32.8,32.77,32.78,69794.0,31.8359,31.8359,31.8067,31.8164,69794.0
2024-05-06 15:05:00,32.78,32.79,32.76,32.77,38862.0,31.8164,31.8262,31.797,31.8067,38862.0
2024-05-06 15:10:00,32.78,32.78,32.76,32.77,30397.0,31.8164,31.8164,31.797,31.8067,30397.0
2024-05-06 15:15:00,32.77,32.77,32.75,32.77,46087.0,31.8067,31.8067,31.7873,31.8067,46087.0
2024-05-06 15:20:00,32.77,32.77,32.74,32.74,89149.0,31.8067,31.8067,31.7776,31.7776,89149.0
2024-05-06 15:25:00,32.75,32.75,32.7,32.7,88743.0,31.7873,31.7873,31.7388,31.7388,88743.0
2024-05-06 15:30:00,32.7,32.71,32.68,32.7,109450.0,31.7388,31.7485,31.7194,31.7388,109450.0
2024-05-06 15:35:00,32.7,32.74,32.7,32.7,94741.0,31.7388,31.7776,31.7388,31.7388,94741.0
2024-05-06 15:40:00,32.7,32.71,32.66,32.66,91772.0,31.7388,31.7485,31.7,31.7,91772.0
2024-05-06 15:45:00,32.67,32.72,32.66,32.7,142673.0,31.7097,31.7582,31.7,31.7388,142673.0
2024-05-06 15:50:00,32.71,32.72,32.67,32.7,231885.0,31.7485,31.7582,31.7097,31.7388,231885.0
2024-05-06 15:55:00,32.7,32.72,32.68,32.72,328701.0,31.7388,31.7582,31.7194,31.7582,328701.0
2024-05-07 09:30:00,31.98,32.12,31.88,32.0,291221.0,31.04,31.1758,30.9429,31.0594,291221.0
2024-05-07 09:35:00,32.0,32.14,31.99,32.1,171702.0,31.0594,31.1953,31.0497,31.1564,171702.0
2024-05-07 09:40:00,32.1,32.23,32.09,32.2,122183.0,31.1564,31.2826,31.1467,31.2535,122183.0
2024-05-07 09:45:00,32.2,32.25,32.14,32.16,96485.0,31.2535,31.302,31.1953,31.2147,96485.0
2024-05-07 09:50:00,32.16,32.21,32.07,32.11,93397.0,31.2147,31.2632,31.1273,31.1661,93397.0
2024-05-07 09:55:00,32.11,32.16,32.1,32.1,85190.0,31.1661,31.2147,31.1564,31.1564,85190.0
2024-05-07 10:00:00,32.1,32.15,32.08,32.12,92224.0,31.1564,31.205,31.137,31.1758,92224.0
2024-05-07 10:05:00,32.12,32.21,32.09,32.15,93314.0,31.1758,31.2632,31.1467,31.205,93314.0
2024-05-07 10:10:00,32.16,32.2,32.09,32.11,125837.0,31.2147,31.2535,31.1467,31.1661,125837.0
2024-05-07 10:15:00,32.11,32.21,32.1,32.16,87204.0,31.1661,31.2632,31.1564,31.2147,87204.0
2024-05-07 10:20:00,32.16,32.2,32.13,32.13,38945.0,31.2147,31.2535,31.1856,31.1856,38945.0
2024-05-07 10:25:00,32.14,32.15,32.08,32.12,58742.0,31.1953,31.205,31.137,31.1758,58742.0
2024-05-07 10:30:00,32.12,32.17,32.11,32.14,72118.0,31.1758,31.2244,31.1661,31.1953,72118.0
2024-05-07 10:35:00,32.15,32.18,32.1,32.11,82317.0,31.205,31.2341,31.1564,31.1661,82317.0
2024-05-07 10:40:00,32.11,32.13,32.08,32.12,60820.0,31.1661,31.1856,31.137,31.1758,60820.0
2024-05-07 10:45:00,32.12,32.16,32.07,32.16,95169.0,31.1758,31.2147,31.1273,31.2147,95169.0
2024-05-07 10:50:00,32.17,32.17,32.15,32.16,17266.0,31.2244,31.2244,31.205,31.2147,17266.0
2024-05-07 10:55:00,32.16,32.22,32.15,32.2,90364.0,31.2147,31.2729,31.205,31.2535,90364.0
2024-05-07 11:00:00,32.21,32.28,32.2,32.24,60145.0,31.2632,31.3311,31.2535,31.2923,60145.0
2024-05-07 11:05:00,32.24,32.3,32.23,32.27,36547.0,31.2923,31.3506,31.2826,31.3214,36547.0
2024-05-07 11:10:00,32.27,32.33,32.27,32.33,55329.0,31.3214,31.3797,31.3214,31.3797,55329.0
2024-05-07 11:15:00,32.33,32.35,32.3,32.32,72369.0,31.3797,31.3991,31.3506,31.37,72369.0
2024-05-07 11:20:00,32.32,32.32,32.29,32.3,49844.0,31.37,31.37,31.3409,31.3506,49844.0
2024-05-07 11:25:00,32.3,32.32,32.27,32.27,42524.0,31.3506,31.37,31.3214,31.3214,42524.0
2024-05-07 11:30:00,32.27,32.29,32.24,32.28,53358.0,31.3214,31.3409,31.2923,31.3311,53358.0
2024-05-07 11:35:00,32.29,32.3,32.25,32.26,46548.0,31.3409,31.3506,31.302,31.3117,46548.0
2024-05-07 11:40:00,32.26,32.26,32.2,32.2,42742.0,31.3117,31.3117,31.2535,31.2535,42742.0
2024-05-07 11:45:00,32.2,32.26,32.2,32.26,45144.0,31.2535,31.3117,31.2535,31.3117,45144.0
2024-05-07 11:50:00,32.26,32.27,32.23,32.24,22304.0,31.3117,31.3214,31.2826,31.2923,22304.0
2024-05-07 11:55:00,32.24,32.25,32.22,32.23,33331.0,31.2923,31.302,31.2729,31.2826,33331.0
2024-05-07 12:00:00,32.23,32.25,32.21,32.21,27392.0,31.2826,31.302,31.2632,31.2632,27392.0
2024-05-07 12:05:00,32.22,32.22,32.16,32.16,42299.0,31.2729,31.2729,31.2147,31.2147,42299.0
2024-05-07 12:10:00,32.16,32.17,32.11,32.12,93094.0,31.2147,31.2244,31.1661,31.1758,93094.0
2024-05-07 12:15:00,32.11,32.12,32.06,32.09,105151.0,31.1661,31.1758,31.1176,31.1467,105151.0
2024-05-07 12:20:00,32.08,32.09,32.04,32.09,39422.0,31.137,31.1467,31.0982,31.1467,39422.0
2024-05-07 12:25:00,32.08,32.09,32.05,32.08,46201.0,31.137,31.1467,31.1079,31.137,46201.0
2024-05-07 12:30:00,32.08,32.09,32.05,32.07,25063.0,31.137,31.1467,31.1079,31.1273,25063.0
2024-05-07 12:35:00,32.06,32.1,32.05,32.09,27722.0,31.1176,31.1564,31.1079,31.1467,27722.0
2024-05-07 12:40:00,32.09,32.1,32.07,32.08,41025.0,31.1467,31.1564,31.1273,31.137,41025.0
2024-05-07 12:45:00,32.08,32.08,32.06,32.07,13044.0,31.137,31.137,31.1176,31.1273,13044.0
2024-05-07 12:50:00,32.07,32.08,32.05,32.07,29339.0,31.1273,31.137,31.1079,31.1273,29339.0
2024-05-07 12:55:00,32.07,32.07,32.05,32.06,20547.0,31.1273,31.1273,31.1079,31.1176,20547.0
2024-05-07 13:00:00,32.05,32.08,32.04,32.05,88570.0,31.1079,31.137,31.0982,31.1079,88570.0
2024-05-07 13:05:00,32.06,32.09,32.04,32.08,30431.0,31.1176,31.1467,31.0982,31.137,30431.0
2024-05-07 13:10:00,32.09,32.1,32.06,32.06,45816.0,31.1467,31.1564,31.1176,31.1176,45816.0
2024-05-07 13:15:00,32.05,32.08,32.05,32.06,44982.0,31.1079,31.137,31.1079,31.1176,44982.0
2024-05-07 13:20:00,32.07,32.1,32.05,32.09,45560.0,31.1273,31.1564,31.1079,31.1467,45560.0
2024-05-07 13:25:00,32.09,32.13,32.08,32.12,55987.0,31.1467,31.1856,31.137,31.1758,55987.0
2024-05-07 13:30:00,32.12,32.13,32.1,32.11,32583.0,31.1758,31.1856,31.1564,31.1661,32583.0
2024-05-07 13:35:00,32.11,32.13,32.1,32.11,29908.0,31.1661,31.1856,31.1564,31.1661,29908.0
2024-05-07 13:40:00,32.12,32.13,32.1,32.1,17241.0,31.1758,31.1856,31.1564,31.1564,17241.0
2024-05-07 13:45:00,32.11,32.11,32.07,32.07,29494.0,31.1661,31.1661,31.1273,31.1273,29494.0
2024-05-07 13:50:00,32.07,32.1,32.07,32.09,33824.0,31.1273,31.1564,31.1273,31.1467,33824.0
2024-05-07 13:55:00,32.09,32.09,32.05,32.05,30064.0,31.1467,31.1467,31.1079,31.1079,30064.0
2024-05-07 14:00:00,32.05,32.06,32.04,32.06,53114.0,31.1079,31.1176,31.0982,31.1176,53114.0
2024-05-07 14:05:00,32.05,32.07,32.05,32.05,19787.0,31.1079,31.1273,31.1079,31.1079,19787.0
2024-05-07 14:10:00,32.05,32.08,32.05,32.08,15191.0,31.1079,31.137,31.1079,31.137,15191.0
2024-05-07 14:15:00,32.08,32.08,32.04,32.05,30965.0,31.137,31.137,31.0982,31.1079,30965.0
2024-05-07 14:20:00,32.05,32.07,32.05,32.05,22544.0,31.1079,31.1273,31.1079,31.1079,22544.0
2024-05-07 14:25:00,32.05,32.09,32.05,32.09,47162.0,31.1079,31.1467,31.1079,31.1467,47162.0
2024-05-07 14:30:00,32.09,32.14,32.09,32.09,40772.0,31.1467,31.1953,31.1467,31.1467,40772.0
2024-05-07 14:35:00,32.09,32.11,32.08,32.1,22392.0,31.1467,31.1661,31.137,31.1564,22392.0
2024-05-07 14:40:00,32.1,32.11,32.09,32.11,25329.0,31.1564,31.1661,31.1467,31.1661,25329.0
2024-05-07 14:45:00,32.11,32.13,32.1,32.11,45801.0,31.1661,31.1856,31.1564,31.1661,45801.0
2024-05-07 14:50:00,32.12,32.13,32.1,32.13,22794.0,31.1758,31.1856,31.1564,31.1856,22794.0
2024-05-07 14:55:00,32.12,32.14,32.12,32.12,21918.0,31.1758,31.1953,31.1758,31.1758,21918.0
2024-05-07 15:00:00,32.13,32.13,32.11,32.13,27612.0,31.1856,31.1856,31.1661,31.1856,27612.0
2024-05-07 15:05:00,32.12,32.13,32.09,32.12,57370.0,31.1758,31.1856,31.1467,31.1758,57370.0
2024-05-07 15:10:00,32.12,32.14,32.1,32.12,61741.0,31.1758,31.1953,31.1564,31.1758,61741.0
2024-05-07 15:15:00,32.12,32.14,32.11,32.12,32346.0,31.1758,31.1953,31.1661,31.1758,32346.0
2024-05-07 15:20:00,32.12,32.14,32.11,32.13,46091.0,31.1758,31.1953,31.1661,31.1856,46091.0
2024-05-07 15:25:00,32.13,32.15,32.12,32.13,68762.0,31.1856,31.205,31.1758,31.1856,68762.0
2024-05-07 15:30:00,32.14,32.14,32.08,32.1,81050.0,31.1953,31.1953,31.137,31.1564,81050.0
2024-05-07 15:35:00,32.1,32.12,32.1,32.11,58141.0,31.1564,31.1758,31.1564,31.1661,58141.0
2024-05-07 15:40:00,32.1,32.13,32.1,32.12,57668.0,31.1564,31.1856,31.1564,31.1758,57668.0
2024-05-07 15:45:00,32.13,32.16,32.12,32.14,116912.0,31.1856,31.2147,31.1758,31.1953,116912.0
2024-05-07 15:50:00,32.14,32.16,32.13,32.15,186056.0,31.1953,31.2147,31.1856,31.205,186056.0
2024-05-07 15:55:00,32.15,32.15,32.1,32.14,331618.0,31.205,31.205,31.1564,31.1953,331618.0
2024-05-08 09:30:00,31.41,31.79,31.34,31.78,427814.0,30.4867,30.8555,30.4188,30.8458,427814.0
2024-05-08 09:35:00,31.78,31.83,31.72,31.78,199033.0,30.8458,30.8944,30.7876,30.8458,199033.0
2024-05-08 09:40:00,31.78,31.88,31.72,31.87,243355.0,30.8458,30.9429,30.7876,30.9332,243355.0
2024-05-08 09:45:00,31.87,32.07,31.81,31.99,415435.0,30.9332,31.1273,30.875,31.0497,415435.0
2024-05-08 09:50:00,31.99,32.03,31.82,31.85,112484.0,31.0497,31.0885,30.8847,30.9138,112484.0
2024-05-08 09:55:00,31.85,31.87,31.78,31.81,93000.0,30.9138,30.9332,30.8458,30.875,93000.0
2024-05-08 10:00:00,31.82,31.92,31.81,31.92,105629.0,30.8847,30.9817,30.875,30.9817,105629.0
2024-05-08 10:05:00,31.92,31.98,31.89,31.96,141807.0,30.9817,31.04,30.9526,31.0206,141807.0
2024-05-08 10:10:00,31.95,31.97,31.87,31.92,148387.0,31.0108,31.0303,30.9332,30.9817,148387.0
2024-05-08 10:15:00,31.93,32.0,31.92,31.99,50116.0,30.9914,31.0594,30.9817,31.0497,50116.0
2024-05-08 10:20:00,31.99,32.02,31.94,31.96,88604.0,31.0497,31.0788,31.0011,31.0206,88604.0
2024-05-08 10:25:00,31.96,32.0,31.94,31.99,30180.0,31.0206,31.0594,31.0011,31.0497,30180.0
2024-05-08 10:30:00,31.99,32.07,31.99,32.03,54037.0,31.0497,31.1273,31.0497,31.0885,54037.0
2024-05-08 10:35:00,32.04,32.09,32.03,32.07,50784.0,31.0982,31.1467,31.0885,31.1273,50784.0
2024-05-08 10:40:00,32.07,32.1,32.04,32.07,42117.0,31.1273,31.1564,31.0982,31.1273,42117.0
2024-05-08 10:45:00,32.08,32.1,32.05,32.07,32733.0,31.137,31.1564,31.1079,31.1273,32733.0
2024-05-08 10:50:00,32.07,32.08,32.01,32.02,58084.0,31.1273,31.137,31.0691,31.0788,58084.0
2024-05-08 10:55:00,32.02,32.08,32.02,32.08,90580.0,31.0788,31.137,31.0788,31.137,90580.0
2024-05-08 11:00:00,32.07,32.1,32.02,32.03,60191.0,31.1273,31.1564,31.0788,31.0885,60191.0
2024-05-08 11:05:00,32.04,32.08,32.03,32.03,33830.0,31.0982,31.137,31.0885,31.0885,33830.0
2024-05-08 11:10:00,32.02,32.02,31.95,31.96,47356.0,31.0788,31.0788,31.0108,31.0206,47356.0
2024-05-08 11:15:00,31.95,31.96,31.92,31.93,23308.0,31.0108,31.0206,30.9817,30.9914,23308.0
2024-05-08 11:20:00,31.94,31.96,31.91,31.93,46380.0,31.0011,31.0206,30.972,30.9914,46380.0
2024-05-08 11:25:00,31.92,31.97,31.92,31.95,33286.0,30.9817,31.0303,30.9817,31.0108,33286.0
2024-05-08 11:30:00,31.94,31.96,31.91,31.92,36588.0,31.0011,31.0206,30.972,30.9817,36588.0
2024-05-08 11:35:00,31.91,31.92,31.89,31.91,22454.0,30.972,30.9817,30.9526,30.972,22454.0
2024-05-08 11:40:00,31.9,31.9,31.87,31.88,19426.0,30.9623,30.9623,30.9332,30.9429,19426.0
2024-05-08 11:45:00,31.88,31.88,31.86,31.88,23844.0,30.9429,30.9429,30.9235,30.9429,23844.0
2024-05-08 11:50:00,31.88,31.89,31.85,31.86,25917.0,30.9429,30.9526,30.9138,30.9235,25917.0
2024-05-08 11:55:00,31.85,31.86,31.84,31.84,13943.0,30.9138,30.9235,30.9041,30.9041,13943.0
2024-05-08 12:00:00,31.85,31.85,31.8,31.81,54173.0,30.9138,30.9138,30.8653,30.875,54173.0
2024-05-08 12:05:00,31.8,31.81,31.76,31.8,52259.0,30.8653,30.875,30.8264,30.8653,52259.0
2024-05-08 12:10:00,31.8,31.81,31.79,31.81,19723.0,30.8653,30.875,30.8555,30.875,19723.0
2024-05-08 12:15:00,31.8,31.82,31.78,31.81,38386.0,30.8653,30.8847,30.8458,30.875,38386.0
2024-05-08 12:20:00,31.8,31.81,31.78,31.79,13858.0,30.8653,30.875,30.8458,30.8555,13858.0
2024-05-08 12:25:00,31.78,31.83,31.78,31.8,30128.0,30.8458,30.8944,30.8458,30.8653,30128.0
2024-05-08 12:30:00,31.8,31.83,31.79,31.82,17198.0,30.8653,30.8944,30.8555,30.8847,17198.0
2024-05-08 12:35:00,31.82,31.82,31.77,31.81,35970.0,30.8847,30.8847,30.8361,30.875,35970.0
2024-05-08 12:40:00,31.81,31.85,31.8,31.83,58210.0,30.875,30.9138,30.8653,30.8944,58210.0
2024-05-08 12:45:00,31.84,31.87,31.83,31.86,33951.0,30.9041,30.9332,30.8944,30.9235,33951.0
2024-05-08 12:50:00,31.86,31.86,31.8,31.82,28179.0,30.9235,30.9235,30.8653,30.8847,28179.0
2024-05-08 12:55:00,31.81,31.83,31.79,31.82,23167.0,30.875,30.8944,30.8555,30.8847,23167.0
2024-05-08 13:00:00,31.82,31.84,31.76,31.79,24987.0,30.8847,30.9041,30.8264,30.8555,24987.0
2024-05-08 13:05:00,31.79,31.83,31.78,31.81,26163.0,30.8555,30.8944,30.8458,30.875,26163.0
2024-05-08 13:10:00,31.8,31.8,31.78,31.78,14953.0,30.8653,30.8653,30.8458,30.8458,14953.0
2024-05-08 13:15:00,31.78,31.82,31.78,31.81,22768.0,30.8458,30.8847,30.8458,30.875,22768.0
2024-05-08 13:20:00,31.8,31.82,31.78,31.78,25380.0,30.8653,30.8847,30.8458,30.8458,25380.0
2024-05-08 13:25:00,31.79,31.83,31.78,31.82,27843.0,30.8555,30.8944,30.8458,30.8847,27843.0
2024-05-08 13:30:00,31.83,31.84,31.81,31.82,6108.0,30.8944,30.9041,30.875,30.8847,6108.0
2024-05-08 13:35:00,31.81,31.84,31.8,31.82,33973.0,30.875,30.9041,30.8653,30.8847,33973.0
2024-05-08 13:40:00,31.81,31.88,31.8,31.88,38194.0,30.875,30.9429,30.8653,30.9429,38194.0
2024-05-08 13:45:00,31.87,31.93,31.87,31.91,66928.0,30.9332,30.9914,30.9332,30.972,66928.0
2024-05-08 13:50:00,31.91,31.94,31.9,31.92,32788.0,30.972,31.0011,30.9623,30.9817,32788.0
2024-05-08 13:55:00,31.92,31.92,31.89,31.91,27596.0,30.9817,30.9817,30.9526,30.972,27596.0
2024-05-08 14:00:00,31.91,31.91,31.88,31.89,15476.0,30.972,30.972,30.9429,30.9526,15476.0
2024-05-08 14:05:00,31.88,31.9,31.88,31.89,12081.0,30.9429,30.9623,30.9429,30.9526,12081.0
2024-05-08 14:10:00,31.89,31.91,31.88,31.9,24446.0,30.9526,30.972,30.9429,30.9623,24446.0
2024-05-08 14:15:00,31.9,31.92,31.89,31.89,12193.0,30.9623,30.9817,30.9526,30.9526,12193.0
2024-05-08 14:20:00,31.9,31.9,31.86,31.88,20836.0,30.9623,30.9623,30.9235,30.9429,20836.0
2024-05-08 14:25:00,31.87,31.9,31.86,31.89,32450.0,30.9332,30.9623,30.9235,30.9526,32450.0
2024-05-08 14:30:00,31.88,31.9,31.87,31.89,19735.0,30.9429,30.9623,30.9332,30.9526,19735.0
2024-05-08 14:35:00,31.89,31.89,31.87,31.89,18545.0,30.9526,30.9526,30.9332,30.9526,18545.0
2024-05-08 14:40:00,31.89,31.9,31.87,31.87,16120.0,30.9526,30.9623,30.9332,30.9332,16120.0
2024-05-08 14:45:00,31.87,31.88,31.86,31.87,18882.0,30.9332,30.9429,30.9235,30.9332,18882.0
2024-05-08 14:50:00,31.87,31.91,31.85,31.89,27799.0,30.9332,30.972,30.9138,30.9526,27799.0
2024-05-08 14:55:00,31.89,31.91,31.87,31.87,17476.0,30.9526,30.972,30.9332,30.9332,17476.0
2024-05-08 15:00:00,31.87,31.9,31.85,31.89,25651.0,30.9332,30.9623,30.9138,30.9526,25651.0
2024-05-08 15:05:00,31.89,31.91,31.87,31.91,38128.0,30.9526,30.972,30.9332,30.972,38128.0
2024-05-08 15:10:00,31.91,31.91,31.87,31.88,18305.0,30.972,30.972,30.9332,30.9429,18305.0
2024-05-08 15:15:00,31.88,31.9,31.87,31.89,17921.0,30.9429,30.9623,30.9332,30.9526,17921.0
2024-05-08 15:20:00,31.88,31.92,31.87,31.91,36894.0,30.9429,30.9817,30.9332,30.972,36894.0
2024-05-08 15:25:00,31.9,31.91,31.89,31.9,28322.0,30.9623,30.972,30.9526,30.9623,28322.0
2024-05-08 15:30:00,31.9,31.92,31.88,31.91,41765.0,30.9623,30.9817,30.9429,30.972,41765.0
2024-05-08 15:35:00,31.92,31.96,31.91,31.94,43770.0,30.9817,31.0206,30.972,31.0011,43770.0
2024-05-08 15:40:00,31.93,31.95,31.92,31.94,43966.0,30.9914,31.0108,30.9817,31.0011,43966.0
2024-05-08 15:45:00,31.94,31.98,31.92,31.96,131647.0,31.0011,31.04,30.9817,31.0206,131647.0
2024-05-08 15:50:00,31.96,31.97,31.92,31.95,112562.0,31.0206,31.0303,30.9817,31.0108,112562.0
2024-05-08 15:55:00,31.95,31.96,31.92,31.96,264837.0,31.0108,31.0206,30.9817,31.0206,264837.0
2024-05-09 09:30:00,32.64,32.93,32.3,32.32,280697.0,31.6806,31.962,31.3506,31.37,280697.0
2024-05-09 09:35:00,32.31,32.32,31.97,32.02,215484.0,31.3603,31.37,31.0303,31.0788,215484.0
2024-05-09 09:40:00,32.02,32.07,31.95,32.01,141209.0,31.0788,31.1273,31.0108,31.0691,141209.0
2024-05-09 09:45:00,32.02,32.19,32.01,32.11,200715.0,31.0788,31.2438,31.0691,31.1661,200715.0
2024-05-09 09:50:00,32.12,32.16,32.0,32.0,140853.0,31.1758,31.2147,31.0594,31.0594,140853.0
2024-05-09 09:55:00,32.0,32.11,32.0,32.07,132949.0,31.0594,31.1661,31.0594,31.1273,132949.0
2024-05-09 10:00:00,32.08,32.16,32.05,32.12,84657.0,31.137,31.2147,31.1079,31.1758,84657.0
2024-05-09 10:05:00,32.12,32.13,32.05,32.07,50745.0,31.1758,31.1856,31.1079,31.1273,50745.0
2024-05-09 10:10:00,32.07,32.08,31.98,32.01,145811.0,31.1273,31.137,31.04,31.0691,145811.0
2024-05-09 10:15:00,32.01,32.04,31.96,32.03,119445.0,31.0691,31.0982,31.0206,31.0885,119445.0
2024-05-09 10:20:00,32.04,32.19,32.03,32.18,49536.0,31.0982,31.2438,31.0885,31.2341,49536.0
2024-05-09 10:25:00,32.17,32.22,32.14,32.19,44179.0,31.2244,31.2729,31.1953,31.2438,44179.0
2024-05-09 10:30:00,32.19,32.26,32.16,32.26,108153.0,31.2438,31.3117,31.2147,31.3117,108153.0
2024-05-09 10:35:00,32.26,32.29,32.22,32.24,78226.0,31.3117,31.3409,31.2729,31.2923,78226.0
2024-05-09 10:40:00,32.25,32.26,32.18,32.19,60474.0,31.302,31.3117,31.2341,31.2438,60474.0
2024-05-09 10:45:00,32.19,32.22,32.17,32.18,52163.0,31.2438,31.2729,31.2244,31.2341,52163.0
2024-05-09 10:50:00,32.17,32.2,32.14,32.18,28242.0,31.2244,31.2535,31.1953,31.2341,28242.0
2024-05-09 10:55:00,32.17,32.22,32.16,32.21,36188.0,31.2244,31.2729,31.2147,31.2632,36188.0
2024-05-09 11:00:00,32.21,32.22,32.19,32.21,33681.0,31.2632,31.2729,31.2438,31.2632,33681.0
2024-05-09 11:05:00,32.22,32.25,32.2,32.25,19278.0,31.2729,31.302,31.2535,31.302,19278.0
2024-05-09 11:10:00,32.25,32.28,32.24,32.27,25770.0,31.302,31.3311,31.2923,31.3214,25770.0
2024-05-09 11:15:00,32.27,32.28,32.23,32.26,37628.0,31.3214,31.3311,31.2826,31.3117,37628.0
2024-05-09 11:20:00,32.26,32.29,32.25,32.27,49522.0,31.3117,31.3409,31.302,31.3214,49522.0
2024-05-09 11:25:00,32.27,32.29,32.25,32.29,52099.0,31.3214,31.3409,31.302,31.3409,52099.0
2024-05-09 11:30:00,32.29,32.29,32.24,32.25,75752.0,31.3409,31.3409,31.2923,31.302,75752.0
2024-05-09 11:35:00,32.24,32.26,32.22,32.22,50295.0,31.2923,31.3117,31.2729,31.2729,50295.0
2024-05-09 11:40:00,32.22,32.36,32.18,32.36,202832.0,31.2729,31.4088,31.2341,31.4088,202832.0
2024-05-09 11:45:00,32.35,32.41,32.35,32.39,58332.0,31.3991,31.4573,31.3991,31.4379,58332.0
2024-05-09 11:50:00,32.39,32.4,32.36,32.36,43547.0,31.4379,31.4476,31.4088,31.4088,43547.0
2024-05-09 11:55:00,32.37,32.38,32.33,32.34,44339.0,31.4185,31.4282,31.3797,31.3894,44339.0
2024-05-09 12:00:00,32.33,32.33,32.28,32.3,42776.0,31.3797,31.3797,31.3311,31.3506,42776.0
2024-05-09 12:05:00,32.3,32.35,32.28,32.34,50846.0,31.3506,31.3991,31.3311,31.3894,50846.0
2024-05-09 12:10:00,32.35,32.36,32.32,32.36,15744.0,31.3991,31.4088,31.37,31.4088,15744.0
2024-05-09 12:15:00,32.36,32.37,32.34,32.35,35946.0,31.4088,31.4185,31.3894,31.3991,35946.0
2024-05-09 12:20:00,32.35,32.35,32.3,32.32,38000.0,31.3991,31.3991,31.3506,31.37,38000.0
2024-05-09 12:25:00,32.33,32.33,32.29,32.31,35584.0,31.3797,31.3797,31.3409,31.3603,35584.0
2024-05-09 12:30:00,32.31,32.32,32.25,32.27,28722.0,31.3603,31.37,31.302,31.3214,28722.0
2024-05-09 12:35:00,32.27,32.28,32.26,32.27,14936.0,31.3214,31.3311,31.3117,31.3214,14936.0
2024-05-09 12:40:00,32.27,32.29,32.26,32.27,28863.0,31.3214,31.3409,31.3117,31.3214,28863.0
2024-05-09 12:45:00,32.27,32.29,32.25,32.27,26493.0,31.3214,31.3409,31.302,31.3214,26493.0
2024-05-09 12:50:00,32.27,32.28,32.25,32.26,13034.0,31.3214,31.3311,31.302,31.3117,13034.0
2024-05-09 12:55:00,32.27,32.27,32.25,32.26,13683.0,31.3214,31.3214,31.302,31.3117,13683.0
2024-05-09 13:00:00,32.26,32.27,32.23,32.23,39857.0,31.3117,31.3214,31.2826,31.2826,39857.0
2024-05-09 13:05:00,32.23,32.25,32.23,32.25,10565.0,31.2826,31.302,31.2826,31.302,10565.0
2024-05-09 13:10:00,32.25,32.28,32.25,32.26,20381.0,31.302,31.3311,31.302,31.3117,20381.0
2024-05-09 13:15:00,32.25,32.26,32.23,32.24,24012.0,31.302,31.3117,31.2826,31.2923,24012.0
2024-05-09 13:20:00,32.24,32.28,32.22,32.27,26198.0,31.2923,31.3311,31.2729,31.3214,26198.0
2024-05-09 13:25:00,32.27,32.29,32.26,32.27,52726.0,31.3214,31.3409,31.3117,31.3214,52726.0
2024-05-09 13:30:00,32.27,32.27,32.25,32.26,20245.0,31.3214,31.3214,31.302,31.3117,20245.0
2024-05-09 13:35:00,32.25,32.28,32.25,32.27,30427.0,31.302,31.3311,31.302,31.3214,30427.0
2024-05-09 13:40:00,32.27,32.27,32.24,32.25,14620.0,31.3214,31.3214,31.2923,31.302,14620.0
2024-05-09 13:45:00,32.25,32.26,32.23,32.25,17801.0,31.302,31.3117,31.2826,31.302,17801.0
2024-05-09 13:50:00,32.25,32.27,32.23,32.23,26939.0,31.302,31.3214,31.2826,31.2826,26939.0
2024-05-09 13:55:00,32.23,32.27,32.23,32.26,12083.0,31.2826,31.3214,31.2826,31.3117,12083.0
2024-05-09 14:00:00,32.26,32.27,32.23,32.23,20948.0,31.3117,31.3214,31.2826,31.2826,20948.0
2024-05-09 14:05:00,32.23,32.24,32.21,32.22,31976.0,31.2826,31.2923,31.2632,31.2729,31976.0
2024-05-09 14:10:00,32.22,32.23,32.18,32.2,56724.0,31.2729,31.2826,31.2341,31.2535,56724.0
2024-05-09 14:15:00,32.2,32.21,32.19,32.19,22838.0,31.2535,31.2632,31.2438,31.2438,22838.0
2024-05-09 14:20:00,32.2,32.2,32.17,32.18,26318.0,31.2535,31.2535,31.2244,31.2341,26318.0
2024-05-09 14:25:00,32.19,32.22,32.18,32.22,32370.0,31.2438,31.2729,31.2341,31.2729,32370.0
2024-05-09 14:30:00,32.22,32.24,32.21,32.23,24262.0,31.2729,31.2923,31.2632,31.2826,24262.0
2024-05-09 14:35:00,32.23,32.25,32.22,32.23,24616.0,31.2826,31.302,31.2729,31.2826,24616.0
2024-05-09 14:40:00,32.22,32.27,32.22,32.26,28679.0,31.2729,31.3214,31.2729,31.3117,28679.0
2024-05-09 14:45:00,32.26,32.26,32.23,32.25,28144.0,31.3117,31.3117,31.2826,31.302,28144.0
2024-05-09 14:50:00,32.25,32.25,32.23,32.24,21315.0,31.302,31.302,31.2826,31.2923,21315.0
2024-05-09 14:55:00,32.24,32.25,32.2,32.23,37378.0,31.2923,31.302,31.2535,31.2826,37378.0
2024-05-09 15:00:00,32.23,32.25,32.22,32.25,29940.0,31.2826,31.302,31.2729,31.302,29940.0
2024-05-09 15:05:00,32.25,32.25,32.22,32.23,39419.0,31.302,31.302,31.2729,31.2826,39419.0
2024-05-09 15:10:00,32.23,32.24,32.22,32.23,42342.0,31.2826,31.2923,31.2729,31.2826,42342.0
2024-05-09 15:15:00,32.23,32.23,32.2,32.2,44387.0,31.2826,31.2826,31.2535,31.2535,44387.0
2024-05-09 15:20:00,32.2,32.22,32.18,32.22,58680.0,31.2535,31.2729,31.2341,31.2729,58680.0
2024-05-09 15:25:00,32.22,32.24,32.21,32.23,65746.0,31.2729,31.2923,31.2632,31.2826,65746.0
2024-05-09 15:30:00,32.23,32.3,32.21,32.29,97782.0,31.2826,31.3506,31.2632,31.3409,97782.0
2024-05-09 15:35:00,32.29,32.34,32.28,32.34,109689.0,31.3409,31.3894,31.3311,31.3894,109689.0
2024-05-09 15:40:00,32.34,32.37,32.32,32.37,131592.0,31.3894,31.4185,31.37,31.4185,131592.0
2024-05-09 15:45:00,32.37,32.37,32.33,32.34,201190.0,31.4185,31.4185,31.3797,31.3894,201190.0
2024-05-09 15:50:00,32.34,32.42,32.34,32.41,247086.0,31.3894,31.467,31.3894,31.4573,247086.0
2024-05-09 15:55:00,32.41,32.42,32.36,32.37,574226.0,31.4573,31.467,31.4088,31.4185,574226.0
2024-05-10 09:30:00,32.69,32.95,32.59,32.59,468444.0,31.7291,31.9815,31.632,31.632,468444.0
2024-05-10 09:35:00,32.6,32.78,32.55,32.58,191527.0,31.6417,31.8164,31.5932,31.6223,191527.0
2024-05-10 09:40:00,32.57,32.63,32.54,32.56,99982.0,31.6126,31.6709,31.5835,31.6029,99982.0
2024-05-10 09:45:00,32.57,32.7,32.57,32.64,128594.0,31.6126,31.7388,31.6126,31.6806,128594.0
2024-05-10 09:50:00,32.64,32.73,32.63,32.68,134355.0,31.6806,31.7679,31.6709,31.7194,134355.0
2024-05-10 09:55:00,32.68,32.7,32.63,32.66,220896.0,31.7194,31.7388,31.6709,31.7,220896.0
2024-05-10 10:00:00,32.66,32.69,32.45,32.47,150812.0,31.7,31.7291,31.4961,31.5156,150812.0
2024-05-10 10:05:00,32.47,32.6,32.43,32.55,117044.0,31.5156,31.6417,31.4767,31.5932,117044.0
2024-05-10 10:10:00,32.56,32.56,32.49,32.52,64292.0,31.6029,31.6029,31.535,31.5641,64292.0
2024-05-10 10:15:00,32.52,32.55,32.49,32.54,72236.0,31.5641,31.5932,31.535,31.5835,72236.0
2024-05-10 10:20:00,32.54,32.54,32.48,32.53,77586.0,31.5835,31.5835,31.5253,31.5738,77586.0
2024-05-10 10:25:00,32.52,32.53,32.45,32.45,89617.0,31.5641,31.5738,31.4961,31.4961,89617.0
2024-05-10 10:30:00,32.46,32.48,32.42,32.46,81098.0,31.5059,31.5253,31.467,31.5059,81098.0
2024-05-10 10:35:00,32.47,32.54,32.44,32.47,88143.0,31.5156,31.5835,31.4864,31.5156,88143.0
2024-05-10 10:40:00,32.47,32.52,32.46,32.49,99405.0,31.5156,31.5641,31.5059,31.535,99405.0
2024-05-10 10:45:00,32.49,32.5,32.45,32.48,72711.0,31.535,31.5447,31.4961,31.5253,72711.0
2024-05-10 10:50:00,32.49,32.5,32.45,32.47,89744.0,31.535,31.5447,31.4961,31.5156,89744.0
2024-05-10 10:55:00,32.46,32.55,32.45,32.5,120158.0,31.5059,31.5932,31.4961,31.5447,120158.0
2024-05-10 11:00:00,32.51,32.58,32.47,32.51,159203.0,31.5544,31.6223,31.5156,31.5544,159203.0
2024-05-10 11:05:00,32.51,32.54,32.47,32.47,89802.0,31.5544,31.5835,31.5156,31.5156,89802.0
2024-05-10 11:10:00,32.47,32.47,32.33,32.36,92837.0,31.5156,31.5156,31.3797,31.4088,92837.0
2024-05-10 11:15:00,32.36,32.38,32.31,32.37,60997.0,31.4088,31.4282,31.3603,31.4185,60997.0
2024-05-10 11:20:00,32.36,32.39,32.33,32.34,48919.0,31.4088,31.4379,31.3797,31.3894,48919.0
2024-05-10 11:25:00,32.34,32.36,32.31,32.32,75885.0,31.3894,31.4088,31.3603,31.37,75885.0
2024-05-10 11:30:00,32.33,32.34,32.28,32.3,85916.0,31.3797,31.3894,31.3311,31.3506,85916.0
2024-05-10 11:35:00,32.3,32.3,32.24,32.27,87541.0,31.3506,31.3506,31.2923,31.3214,87541.0
2024-05-10 11:40:00,32.27,32.28,32.23,32.25,56319.0,31.3214,31.3311,31.2826,31.302,56319.0
2024-05-10 11:45:00,32.25,32.27,32.23,32.27,53327.0,31.302,31.3214,31.2826,31.3214,53327.0
2024-05-10 11:50:00,32.26,32.28,32.25,32.27,42064.0,31.3117,31.3311,31.302,31.3214,42064.0
2024-05-10 11:55:00,32.27,32.28,32.24,32.25,43562.0,31.3214,31.3311,31.2923,31.302,43562.0
2024-05-10 12:00:00,32.24,32.25,32.21,32.23,59005.0,31.2923,31.302,31.2632,31.2826,59005.0
2024-05-10 12:05:00,32.23,32.24,32.21,32.23,44346.0,31.2826,31.2923,31.2632,31.2826,44346.0
2024-05-10 12:10:00,32.23,32.23,32.21,32.23,33417.0,31.2826,31.2826,31.2632,31.2826,33417.0
2024-05-10 12:15:00,32.23,32.24,32.22,32.24,38387.0,31.2826,31.2923,31.2729,31.2923,38387.0
2024-05-10 12:20:00,32.24,32.24,32.23,32.23,13644.0,31.2923,31.2923,31.2826,31.2826,13644.0
2024-05-10 12:25:00,32.23,32.24,32.21,32.21,21699.0,31.2826,31.2923,31.2632,31.2632,21699.0
2024-05-10 12:30:00,32.22,32.22,32.21,32.22,19094.0,31.2729,31.2729,31.2632,31.2729,19094.0
2024-05-10 12:35:00,32.22,32.23,32.2,32.22,59355.0,31.2729,31.2826,31.2535,31.2729,59355.0
2024-05-10 12:40:00,32.22,32.24,32.22,32.23,23114.0,31.2729,31.2923,31.2729,31.2826,23114.0
2024-05-10 12:45:00,32.22,32.23,32.2,32.2,35524.0,31.2729,31.2826,31.2535,31.2535,35524.0
2024-05-10 12:50:00,32.2,32.23,32.2,32.23,40358.0,31.2535,31.2826,31.2535,31.2826,40358.0
2024-05-10 12:55:00,32.23,32.23,32.19,32.21,38177.0,31.2826,31.2826,31.2438,31.2632,38177.0
2024-05-10 13:00:00,32.21,32.21,32.17,32.18,71918.0,31.2632,31.2632,31.2244,31.2341,71918.0
2024-05-10 13:05:00,32.17,32.19,32.15,32.19,41151.0,31.2244,31.2438,31.205,31.2438,41151.0
2024-05-10 13:10:00,32.19,32.22,32.18,32.22,42292.0,31.2438,31.2729,31.2341,31.2729,42292.0
2024-05-10 13:15:00,32.22,32.23,32.21,32.23,45066.0,31.2729,31.2826,31.2632,31.2826,45066.0
2024-05-10 13:20:00,32.23,32.23,32.21,32.22,19900.0,31.2826,31.2826,31.2632,31.2729,19900.0
2024-05-10 13:25:00,32.22,32.23,32.18,32.2,78914.0,31.2729,31.2826,31.2341,31.2535,78914.0
2024-05-10 13:30:00,32.2,32.2,32.18,32.19,42085.0,31.2535,31.2535,31.2341,31.2438,42085.0
2024-05-10 13:35:00,32.19,32.2,32.18,32.18,40606.0,31.2438,31.2535,31.2341,31.2341,40606.0
2024-05-10 13:40:00,32.19,32.19,32.14,32.16,85777.0,31.2438,31.2438,31.1953,31.2147,85777.0
2024-05-10 13:45:00,32.16,32.19,32.15,32.19,62478.0,31.2147,31.2438,31.205,31.2438,62478.0
2024-05-10 13:50:00,32.19,32.21,32.18,32.2,80571.0,31.2438,31.2632,31.2341,31.2535,80571.0
2024-05-10 13:55:00,32.2,32.23,32.19,32.22,39794.0,31.2535,31.2826,31.2438,31.2729,39794.0
2024-05-10 14:00:00,32.23,32.24,32.21,32.23,51774.0,31.2826,31.2923,31.2632,31.2826,51774.0
2024-05-10 14:05:00,32.23,32.23,32.2,32.21,134106.0,31.2826,31.2826,31.2535,31.2632,134106.0
2024-05-10 14:10:00,32.22,32.23,32.18,32.22,113225.0,31.2729,31.2826,31.2341,31.2729,113225.0
2024-05-10 14:15:00,32.22,32.25,32.21,32.24,66711.0,31.2729,31.302,31.2632,31.2923,66711.0
2024-05-10 14:20:00,32.25,32.25,32.23,32.23,47126.0,31.302,31.302,31.2826,31.2826,47126.0
2024-05-10 14:25:00,32.23,32.24,32.22,32.23,39443.0,31.2826,31.2923,31.2729,31.2826,39443.0
2024-05-10 14:30:00,32.23,32.24,32.17,32.2,67446.0,31.2826,31.2923,31.2244,31.2535,67446.0
2024-05-10 14:35:00,32.2,32.21,32.18,32.2,28149.0,31.2535,31.2632,31.2341,31.2535,28149.0
2024-05-10 14:40:00,32.19,32.22,32.19,32.21,33400.0,31.2438,31.2729,31.2438,31.2632,33400.0
2024-05-10 14:45:00,32.2,32.22,32.2,32.22,22707.0,31.2535,31.2729,31.2535,31.2729,22707.0
2024-05-10 14:50:00,32.21,32.23,32.21,32.22,23538.0,31.2632,31.2826,31.2632,31.2729,23538.0
2024-05-10 14:55:00,32.22,32.22,32.19,32.2,22114.0,31.2729,31.2729,31.2438,31.2535,22114.0
2024-05-10 15:00:00,32.2,32.2,32.15,32.19,25653.0,31.2535,31.2535,31.205,31.2438,25653.0
2024-05-10 15:05:00,32.18,32.2,32.16,32.19,53576.0,31.2341,31.2535,31.2147,31.2438,53576.0
2024-05-10 15:10:00,32.19,32.22,32.17,32.18,58517.0,31.2438,31.2729,31.2244,31.2341,58517.0
2024-05-10 15:15:00,32.18,32.2,32.17,32.2,40204.0,31.2341,31.2535,31.2244,31.2535,40204.0
2024-05-10 15:20:00,32.2,32.24,32.18,32.23,45057.0,31.2535,31.2923,31.2341,31.2826,45057.0
2024-05-10 15:25:00,32.23,32.23,32.2,32.21,36969.0,31.2826,31.2826,31.2535,31.2632,36969.0
2024-05-10 15:30:00,32.22,32.24,32.2,32.23,50185.0,31.2729,31.2923,31.2535,31.2826,50185.0
2024-05-10 15:35:00,32.23,32.24,32.21,32.22,46407.0,31.2826,31.2923,31.2632,31.2729,46407.0
2024-05-10 15:40:00,32.21,32.23,32.21,32.22,71148.0,31.2632,31.2826,31.2632,31.2729,71148.0
2024-05-10 15:45:00,32.22,32.24,32.21,32.22,87351.0,31.2729,31.2923,31.2632,31.2729,87351.0
2024-05-10 15:50:00,32.22,32.27,32.21,32.23,170265.0,31.2729,31.3214,31.2632,31.2826,170265.0
2024-05-10 15:55:00,32.22,32.23,32.18,32.2,373422.0,31.2729,31.2826,31.2341,31.2535,373422.0
2024-05-13 09:30:00,33.41,33.76,33.37,33.75,767937.0,32.4279,32.7676,32.3891,32.7579,767937.0
2024-05-13 09:35:00,33.75,34.27,33.75,34.09,705792.0,32.7579,33.2627,32.7579,33.0879,705792.0
2024-05-13 09:40:00,34.1,34.25,34.08,34.24,495956.0,33.0976,33.2432,33.0782,33.2335,495956.0
2024-05-13 09:45:00,34.24,34.37,34.09,34.11,484991.0,33.2335,33.3597,33.0879,33.1074,484991.0
2024-05-13 09:50:00,34.12,34.37,34.06,34.34,306957.0,33.1171,33.3597,33.0588,33.3306,306957.0
2024-05-13 09:55:00,34.34,34.6,34.32,34.5,589504.0,33.3306,33.583,33.3112,33.4859,589504.0
2024-05-13 10:00:00,34.5,34.53,34.35,34.35,362804.0,33.4859,33.515,33.3403,33.3403,362804.0
2024-05-13 10:05:00,34.35,34.5,34.29,34.39,210413.0,33.3403,33.4859,33.2821,33.3791,210413.0
2024-05-13 10:10:00,34.39,34.39,34.19,34.29,231519.0,33.3791,33.3791,33.185,33.2821,231519.0
2024-05-13 10:15:00,34.29,34.34,34.24,34.25,133747.0,33.2821,33.3306,33.2335,33.2432,133747.0
2024-05-13 10:20:00,34.24,34.41,34.21,34.35,138031.0,33.2335,33.3985,33.2044,33.3403,138031.0
2024-05-13 10:25:00,34.34,34.34,34.23,34.27,167553.0,33.3306,33.3306,33.2238,33.2627,167553.0
2024-05-13 10:30:00,34.27,34.33,34.2,34.29,113028.0,33.2627,33.3209,33.1947,33.2821,113028.0
2024-05-13 10:35:00,34.29,34.34,34.28,34.31,85050.0,33.2821,33.3306,33.2724,33.3015,85050.0
2024-05-13 10:40:00,34.32,34.38,34.29,34.36,103792.0,33.3112,33.3694,33.2821,33.35,103792.0
2024-05-13 10:45:00,34.36,34.38,34.24,34.31,97858.0,33.35,33.3694,33.2335,33.3015,97858.0
2024-05-13 10:50:00,34.31,34.31,34.2,34.26,99748.0,33.3015,33.3015,33.1947,33.2529,99748.0
2024-05-13 10:55:00,34.26,34.33,34.25,34.32,84239.0,33.2529,33.3209,33.2432,33.3112,84239.0
2024-05-13 11:00:00,34.32,34.37,34.31,34.34,88761.0,33.3112,33.3597,33.3015,33.3306,88761.0
2024-05-13 11:05:00,34.34,34.36,34.24,34.33,87738.0,33.3306,33.35,33.2335,33.3209,87738.0
2024-05-13 11:10:00,34.31,34.41,34.31,34.37,200323.0,33.3015,33.3985,33.3015,33.3597,200323.0
2024-05-13 11:15:00,34.37,34.39,34.26,34.3,102215.0,33.3597,33.3791,33.2529,33.2918,102215.0
2024-05-13 11:20:00,34.3,34.33,34.27,34.32,67576.0,33.2918,33.3209,33.2627,33.3112,67576.0
2024-05-13 11:25:00,34.33,34.34,34.24,34.25,135023.0,33.3209,33.3306,33.2335,33.2432,135023.0
2024-05-13 11:30:00,34.24,34.26,34.19,34.2,153016.0,33.2335,33.2529,33.185,33.1947,153016.0
2024-05-13 11:35:00,34.2,34.23,34.13,34.14,178605.0,33.1947,33.2238,33.1268,33.1365,178605.0
2024-05-13 11:40:00,34.14,34.14,34.0,34.03,240884.0,33.1365,33.1365,33.0006,33.0297,240884.0
2024-05-13 11:45:00,34.03,34.04,33.91,33.91,184176.0,33.0297,33.0394,32.9132,32.9132,184176.0
2024-05-13 11:50:00,33.91,33.95,33.9,33.92,103735.0,32.9132,32.9521,32.9035,32.9229,103735.0
2024-05-13 11:55:00,33.93,33.97,33.89,33.94,139625.0,32.9326,32.9715,32.8938,32.9424,139625.0
2024-05-13 12:00:00,33.94,34.01,33.93,33.96,87863.0,32.9424,33.0103,32.9326,32.9618,87863.0
2024-05-13 12:05:00,33.96,33.99,33.9,33.98,90434.0,32.9618,32.9909,32.9035,32.9812,90434.0
2024-05-13 12:10:00,33.98,33.98,33.95,33.98,48880.0,32.9812,32.9812,32.9521,32.9812,48880.0
2024-05-13 12:15:00,33.98,33.99,33.92,33.93,90254.0,32.9812,32.9909,32.9229,32.9326,90254.0
2024-05-13 12:20:00,33.93,33.93,33.88,33.91,115837.0,32.9326,32.9326,32.8841,32.9132,115837.0
2024-05-13 12:25:00,33.91,33.91,33.82,33.83,73680.0,32.9132,32.9132,32.8259,32.8356,73680.0
2024-05-13 12:30:00,33.83,33.84,33.73,33.75,174553.0,32.8356,32.8453,32.7385,32.7579,174553.0
2024-05-13 12:35:00,33.74,33.8,33.72,33.78,83041.0,32.7482,32.8065,32.7288,32.7871,83041.0
2024-05-13 12:40:00,33.79,33.82,33.71,33.73,148824.0,32.7968,32.8259,32.7191,32.7385,148824.0
2024-05-13 12:45:00,33.73,33.83,33.71,33.8,81440.0,32.7385,32.8356,32.7191,32.8065,81440.0
2024-05-13 12:50:00,33.8,33.82,33.73,33.76,52234.0,32.8065,32.8259,32.7385,32.7676,52234.0
2024-05-13 12:55:00,33.77,33.8,33.76,33.78,28253.0,32.7773,32.8065,32.7676,32.7871,28253.0
2024-05-13 13:00:00,33.77,33.78,33.68,33.69,75006.0,32.7773,32.7871,32.69,32.6997,75006.0
2024-05-13 13:05:00,33.69,33.73,33.64,33.72,168215.0,32.6997,32.7385,32.6512,32.7288,168215.0
2024-05-13 13:10:00,33.71,33.74,33.7,33.73,57720.0,32.7191,32.7482,32.7094,32.7385,57720.0
2024-05-13 13:15:00,33.73,33.75,33.67,33.67,44175.0,32.7385,32.7579,32.6803,32.6803,44175.0
2024-05-13 13:20:00,33.67,33.71,33.64,33.68,47977.0,32.6803,32.7191,32.6512,32.69,47977.0
2024-05-13 13:25:00,33.68,33.71,33.64,33.66,84700.0,32.69,32.7191,32.6512,32.6706,84700.0
2024-05-13 13:30:00,33.65,33.68,33.61,33.64,63726.0,32.6609,32.69,32.6221,32.6512,63726.0
2024-05-13 13:35:00,33.64,33.69,33.62,33.64,45046.0,32.6512,32.6997,32.6318,32.6512,45046.0
2024-05-13 13:40:00,33.65,33.68,33.62,33.63,119615.0,32.6609,32.69,32.6318,32.6415,119615.0
2024-05-13 13:45:00,33.64,33.67,33.62,33.63,55666.0,32.6512,32.6803,32.6318,32.6415,55666.0
2024-05-13 13:50:00,33.62,33.64,33.59,33.61,47089.0,32.6318,32.6512,32.6026,32.6221,47089.0
2024-05-13 13:55:00,33.61,33.63,33.6,33.61,47846.0,32.6221,32.6415,32.6123,32.6221,47846.0
2024-05-13 14:00:00,33.6,33.66,33.57,33.66,73004.0,32.6123,32.6706,32.5832,32.6706,73004.0
2024-05-13 14:05:00,33.66,33.72,33.65,33.72,22518.0,32.6706,32.7288,32.6609,32.7288,22518.0
2024-05-13 14:10:00,33.72,33.72,33.67,33.69,27308.0,32.7288,32.7288,32.6803,32.6997,27308.0
2024-05-13 14:15:00,33.68,33.7,33.65,33.66,30564.0,32.69,32.7094,32.6609,32.6706,30564.0
2024-05-13 14:20:00,33.66,33.7,33.64,33.66,29845.0,32.6706,32.7094,32.6512,32.6706,29845.0
2024-05-13 14:25:00,33.66,33.68,33.65,33.66,25814.0,32.6706,32.69,32.6609,32.6706,25814.0
2024-05-13 14:30:00,33.66,33.68,33.63,33.68,38106.0,32.6706,32.69,32.6415,32.69,38106.0
2024-05-13 14:35:00,33.68,33.71,33.67,33.7,82595.0,32.69,32.7191,32.6803,32.7094,82595.0
2024-05-13 14:40:00,33.7,33.71,33.67,33.68,27780.0,32.7094,32.7191,32.6803,32.69,27780.0
2024-05-13 14:45:00,33.67,33.71,33.67,33.7,43773.0,32.6803,32.7191,32.6803,32.7094,43773.0
2024-05-13 14:50:00,33.7,33.75,33.68,33.69,55954.0,32.7094,32.7579,32.69,32.6997,55954.0
2024-05-13 14:55:00,33.69,33.71,33.67,33.68,30683.0,32.6997,32.7191,32.6803,32.69,30683.0
2024-05-13 15:00:00,33.68,33.7,33.65,33.7,33939.0,32.69,32.7094,32.6609,32.7094,33939.0
2024-05-13 15:05:00,33.7,33.71,33.68,33.69,32546.0,32.7094,32.7191,32.69,32.6997,32546.0
2024-05-13 15:10:00,33.68,33.73,33.68,33.73,29352.0,32.69,32.7385,32.69,32.7385,29352.0
2024-05-13 15:15:00,33.73,33.74,33.71,33.73,53888.0,32.7385,32.7482,32.7191,32.7385,53888.0
2024-05-13 15:20:00,33.73,33.74,33.7,33.71,72512.0,32.7385,32.7482,32.7094,32.7191,72512.0
2024-05-13 15:25:00,33.7,33.74,33.7,33.73,66592.0,32.7094,32.7482,32.7094,32.7385,66592.0
2024-05-13 15:30:00,33.73,33.77,33.71,33.75,169674.0,32.7385,32.7773,32.7191,32.7579,169674.0
2024-05-13 15:35:00,33.76,33.81,33.74,33.8,122362.0,32.7676,32.8162,32.7482,32.8065,122362.0
2024-05-13 15:40:00,33.8,33.83,33.77,33.83,118718.0,32.8065,32.8356,32.7773,32.8356,118718.0
2024-05-13 15:45:00,33.83,33.85,33.79,33.8,264068.0,32.8356,32.855,32.7968,32.8065,264068.0
2024-05-13 15:50:00,33.81,33.88,33.79,33.83,528902.0,32.8162,32.8841,32.7968,32.8356,528902.0
2024-05-13 15:55:00,33.83,33.83,33.76,33.79,731203.0,32.8356,32.8356,32.7676,32.7968,731203.0
2024-05-14 09:30:00,32.96,33.42,32.69,33.25,434254.0,31.9912,32.4376,31.7291,32.2726,434254.0
2024-05-14 09:35:00,33.24,33.29,33.05,33.09,153138.0,32.2629,32.3115,32.0785,32.1173,153138.0
2024-05-14 09:40:00,33.08,33.35,33.08,33.31,135138.0,32.1076,32.3697,32.1076,32.3309,135138.0
2024-05-14 09:45:00,33.32,33.35,33.18,33.22,144351.0,32.3406,32.3697,32.2047,32.2435,144351.0
2024-05-14 09:50:00,33.22,33.3,33.21,33.27,99594.0,32.2435,32.3212,32.2338,32.292,99594.0
2024-05-14 09:55:00,33.27,33.27,33.05,33.05,115231.0,32.292,32.292,32.0785,32.0785,115231.0
2024-05-14 10:00:00,33.06,33.15,33.0,33.09,97432.0,32.0882,32.1756,32.03,32.1173,97432.0
2024-05-14 10:05:00,33.1,33.15,33.02,33.12,147451.0,32.127,32.1756,32.0494,32.1465,147451.0
2024-05-14 10:10:00,33.11,33.12,32.96,32.98,153449.0,32.1367,32.1465,31.9912,32.0106,153449.0
2024-05-14 10:15:00,32.98,33.17,32.98,33.05,107091.0,32.0106,32.195,32.0106,32.0785,107091.0
2024-05-14 10:20:00,33.05,33.06,32.95,32.98,168159.0,32.0785,32.0882,31.9815,32.0106,168159.0
2024-05-14 10:25:00,32.97,33.03,32.88,32.91,187216.0,32.0009,32.0591,31.9135,31.9426,187216.0
2024-05-14 10:30:00,32.91,33.11,32.9,33.04,198802.0,31.9426,32.1367,31.9329,32.0688,198802.0
2024-05-14 10:35:00,33.05,33.1,32.99,33.09,126597.0,32.0785,32.127,32.0203,32.1173,126597.0
2024-05-14 10:40:00,33.09,33.17,33.07,33.16,118375.0,32.1173,32.195,32.0979,32.1853,118375.0
2024-05-14 10:45:00,33.15,33.15,32.97,33.03,100642.0,32.1756,32.1756,32.0009,32.0591,100642.0
2024-05-14 10:50:00,33.03,33.12,33.0,33.12,47360.0,32.0591,32.1465,32.03,32.1465,47360.0
2024-05-14 10:55:00,33.12,33.17,33.1,33.16,84318.0,32.1465,32.195,32.127,32.1853,84318.0
2024-05-14 11:00:00,33.16,33.24,33.16,33.18,81086.0,32.1853,32.2629,32.1853,32.2047,81086.0
2024-05-14 11:05:00,33.17,33.24,33.16,33.22,57698.0,32.195,32.2629,32.1853,32.2435,57698.0
2024-05-14 11:10:00,33.23,33.23,33.18,33.19,106658.0,32.2532,32.2532,32.2047,32.2144,106658.0
2024-05-14 11:15:00,33.19,33.19,33.14,33.18,67492.0,32.2144,32.2144,32.1659,32.2047,67492.0
2024-05-14 11:20:00,33.18,33.24,33.18,33.23,101620.0,32.2047,32.2629,32.2047,32.2532,101620.0
2024-05-14 11:25:00,33.23,33.23,33.16,33.22,80221.0,32.2532,32.2532,32.1853,32.2435,80221.0
2024-05-14 11:30:00,33.22,33.31,33.22,33.3,60997.0,32.2435,32.3309,32.2435,32.3212,60997.0
2024-05-14 11:35:00,33.31,33.31,33.23,33.3,103219.0,32.3309,32.3309,32.2532,32.3212,103219.0
2024-05-14 11:40:00,33.29,33.31,33.27,33.28,105439.0,32.3115,32.3309,32.292,32.3018,105439.0
2024-05-14 11:45:00,33.29,33.31,33.2,33.29,75570.0,32.3115,32.3309,32.2241,32.3115,75570.0
2024-05-14 11:50:00,33.29,33.33,33.27,33.29,61167.0,32.3115,32.3503,32.292,32.3115,61167.0
2024-05-14 11:55:00,33.29,33.3,33.25,33.26,59488.0,32.3115,32.3212,32.2726,32.2823,59488.0
2024-05-14 12:00:00,33.26,33.26,33.2,33.24,78274.0,32.2823,32.2823,32.2241,32.2629,78274.0
2024-05-14 12:05:00,33.25,33.29,33.24,33.29,78131.0,32.2726,32.3115,32.2629,32.3115,78131.0
2024-05-14 12:10:00,33.29,33.33,33.28,33.3,54546.0,32.3115,32.3503,32.3018,32.3212,54546.0
2024-05-14 12:15:00,33.3,33.32,33.26,33.29,56195.0,32.3212,32.3406,32.2823,32.3115,56195.0
2024-05-14 12:20:00,33.29,33.33,33.28,33.31,87423.0,32.3115,32.3503,32.3018,32.3309,87423.0
2024-05-14 12:25:00,33.31,33.37,33.31,33.33,65229.0,32.3309,32.3891,32.3309,32.3503,65229.0
2024-05-14 12:30:00,33.34,33.43,33.33,33.43,59316.0,32.36,32.4473,32.3503,32.4473,59316.0
2024-05-14 12:35:00,33.43,33.45,33.39,33.41,65061.0,32.4473,32.4668,32.4085,32.4279,65061.0
2024-05-14 12:40:00,33.41,33.45,33.36,33.37,93351.0,32.4279,32.4668,32.3794,32.3891,93351.0
2024-05-14 12:45:00,33.37,33.37,33.32,33.33,104070.0,32.3891,32.3891,32.3406,32.3503,104070.0
2024-05-14 12:50:00,33.33,33.33,33.24,33.25,47744.0,32.3503,32.3503,32.2629,32.2726,47744.0
2024-05-14 12:55:00,33.26,33.34,33.26,33.33,44533.0,32.2823,32.36,32.2823,32.3503,44533.0
2024-05-14 13:00:00,33.33,33.35,33.3,33.32,45417.0,32.3503,32.3697,32.3212,32.3406,45417.0
2024-05-14 13:05:00,33.32,33.32,33.27,33.28,35566.0,32.3406,32.3406,32.292,32.3018,35566.0
2024-05-14 13:10:00,33.27,33.29,33.26,33.26,52247.0,32.292,32.3115,32.2823,32.2823,52247.0
2024-05-14 13:15:00,33.26,33.3,33.24,33.29,68972.0,32.2823,32.3212,32.2629,32.3115,68972.0
2024-05-14 13:20:00,33.29,33.31,33.25,33.26,48057.0,32.3115,32.3309,32.2726,32.2823,48057.0
2024-05-14 13:25:00,33.26,33.3,33.25,33.28,40319.0,32.2823,32.3212,32.2726,32.3018,40319.0
2024-05-14 13:30:00,33.29,33.34,33.28,33.34,21622.0,32.3115,32.36,32.3018,32.36,21622.0
2024-05-14 13:35:00,33.34,33.36,33.3,33.3,84471.0,32.36,32.3794,32.3212,32.3212,84471.0
2024-05-14 13:40:00,33.31,33.32,33.3,33.32,32669.0,32.3309,32.3406,32.3212,32.3406,32669.0
2024-05-14 13:45:00,33.32,33.34,33.27,33.33,49846.0,32.3406,32.36,32.292,32.3503,49846.0
2024-05-14 13:50:00,33.32,33.34,33.3,33.34,58971.0,32.3406,32.36,32.3212,32.36,58971.0
2024-05-14 13:55:00,33.33,33.35,33.31,33.34,38790.0,32.3503,32.3697,32.3309,32.36,38790.0
2024-05-14 14:00:00,33.34,33.35,33.31,33.32,69271.0,32.36,32.3697,32.3309,32.3406,69271.0
2024-05-14 14:05:00,33.31,33.36,33.31,33.36,61540.0,32.3309,32.3794,32.3309,32.3794,61540.0
2024-05-14 14:10:00,33.36,33.4,33.35,33.38,116323.0,32.3794,32.4182,32.3697,32.3988,116323.0
2024-05-14 14:15:00,33.38,33.42,33.36,33.42,85810.0,32.3988,32.4376,32.3794,32.4376,85810.0
2024-05-14 14:20:00,33.42,33.44,33.35,33.36,53656.0,32.4376,32.457,32.3697,32.3794,53656.0
2024-05-14 14:25:00,33.36,33.37,33.35,33.37,40532.0,32.3794,32.3891,32.3697,32.3891,40532.0
2024-05-14 14:30:00,33.36,33.38,33.35,33.35,71856.0,32.3794,32.3988,32.3697,32.3697,71856.0
2024-05-14 14:35:00,33.35,33.38,33.35,33.37,47589.0,32.3697,32.3988,32.3697,32.3891,47589.0
2024-05-14 14:40:00,33.38,33.41,33.37,33.41,57406.0,32.3988,32.4279,32.3891,32.4279,57406.0
2024-05-14 14:45:00,33.41,33.42,33.38,33.41,71348.0,32.4279,32.4376,32.3988,32.4279,71348.0
2024-05-14 14:50:00,33.4,33.41,33.36,33.37,63821.0,32.4182,32.4279,32.3794,32.3891,63821.0
2024-05-14 14:55:00,33.37,33.38,33.3,33.32,43948.0,32.3891,32.3988,32.3212,32.3406,43948.0
2024-05-14 15:00:00,33.31,33.35,33.3,33.34,64965.0,32.3309,32.3697,32.3212,32.36,64965.0
2024-05-14 15:05:00,33.35,33.36,33.34,33.34,38485.0,32.3697,32.3794,32.36,32.36,38485.0
2024-05-14 15:10:00,33.35,33.37,33.31,33.33,119939.0,32.3697,32.3891,32.3309,32.3503,119939.0
2024-05-14 15:15:00,33.33,33.34,33.3,33.3,77746.0,32.3503,32.36,32.3212,32.3212,77746.0
2024-05-14 15:20:00,33.31,33.31,33.28,33.29,83404.0,32.3309,32.3309,32.3018,32.3115,83404.0
2024-05-14 15:25:00,33.29,33.31,33.27,33.31,77823.0,32.3115,32.3309,32.292,32.3309,77823.0
2024-05-14 15:30:00,33.3,33.33,33.28,33.33,129155.0,32.3212,32.3503,32.3018,32.3503,129155.0
2024-05-14 15:35:00,33.32,33.35,33.3,33.32,142096.0,32.3406,32.3697,32.3212,32.3406,142096.0
2024-05-14 15:40:00,33.32,33.37,33.32,33.37,83157.0,32.3406,32.3891,32.3406,32.3891,83157.0
2024-05-14 15:45:00,33.37,33.39,33.34,33.39,173246.0,32.3891,32.4085,32.36,32.4085,173246.0
2024-05-14 15:50:00,33.38,33.42,33.38,33.41,233700.0,32.3988,32.4376,32.3988,32.4279,233700.0
2024-05-14 15:55:00,33.41,33.43,33.35,33.35,438306.0,32.4279,32.4473,32.3697,32.3697,438306.0
2024-05-15 09:30:00,33.93,33.93,33.56,33.59,420501.0,32.9326,32.9326,32.5735,32.6026,420501.0
2024-05-15 09:35:00,33.59,33.62,33.45,33.57,310810.0,32.6026,32.6318,32.4668,32.5832,310810.0
2024-05-15 09:40:00,33.57,33.58,33.37,33.45,229735.0,32.5832,32.5929,32.3891,32.4668,229735.0
2024-05-15 09:45:00,33.44,33.55,33.41,33.44,189069.0,32.457,32.5638,32.4279,32.457,189069.0
2024-05-15 09:50:00,33.43,33.49,33.38,33.44,209838.0,32.4473,32.5056,32.3988,32.457,209838.0
2024-05-15 09:55:00,33.44,33.56,33.4,33.43,287644.0,32.457,32.5735,32.4182,32.4473,287644.0
2024-05-15 10:00:00,33.43,33.53,33.32,33.47,220006.0,32.4473,32.5444,32.3406,32.4862,220006.0
2024-05-15 10:05:00,33.46,33.49,33.37,33.39,160094.0,32.4765,32.5056,32.3891,32.4085,160094.0
2024-05-15 10:10:00,33.39,33.44,33.36,33.41,131273.0,32.4085,32.457,32.3794,32.4279,131273.0
2024-05-15 10:15:00,33.41,33.41,33.32,33.4,316354.0,32.4279,32.4279,32.3406,32.4182,316354.0
2024-05-15 10:20:00,33.4,33.48,33.4,33.41,150737.0,32.4182,32.4959,32.4182,32.4279,150737.0
2024-05-15 10:25:00,33.41,33.44,33.21,33.22,138878.0,32.4279,32.457,32.2338,32.2435,138878.0
2024-05-15 10:30:00,33.22,33.45,33.18,33.45,140240.0,32.2435,32.4668,32.2047,32.4668,140240.0
2024-05-15 10:35:00,33.44,33.53,33.44,33.44,123414.0,32.457,32.5444,32.457,32.457,123414.0
2024-05-15 10:40:00,33.45,33.58,33.27,33.28,286332.0,32.4668,32.5929,32.292,32.3018,286332.0
2024-05-15 10:45:00,33.29,33.48,33.25,33.47,146039.0,32.3115,32.4959,32.2726,32.4862,146039.0
2024-05-15 10:50:00,33.46,33.54,33.45,33.45,122865.0,32.4765,32.5541,32.4668,32.4668,122865.0
2024-05-15 10:55:00,33.45,33.49,33.41,33.47,57196.0,32.4668,32.5056,32.4279,32.4862,57196.0
2024-05-15 11:00:00,33.48,33.5,33.43,33.45,45005.0,32.4959,32.5153,32.4473,32.4668,45005.0
2024-05-15 11:05:00,33.45,33.45,33.4,33.41,51108.0,32.4668,32.4668,32.4182,32.4279,51108.0
2024-05-15 11:10:00,33.4,33.43,33.38,33.42,46023.0,32.4182,32.4473,32.3988,32.4376,46023.0
2024-05-15 11:15:00,33.42,33.44,33.37,33.44,62377.0,32.4376,32.457,32.3891,32.457,62377.0
2024-05-15 11:20:00,33.44,33.52,33.41,33.51,90687.0,32.457,32.5347,32.4279,32.525,90687.0
2024-05-15 11:25:00,33.51,33.53,33.48,33.51,69676.0,32.525,32.5444,32.4959,32.525,69676.0
2024-05-15 11:30:00,33.52,33.58,33.51,33.58,63112.0,32.5347,32.5929,32.525,32.5929,63112.0
2024-05-15 11:35:00,33.57,33.58,33.54,33.55,62306.0,32.5832,32.5929,32.5541,32.5638,62306.0
2024-05-15 11:40:00,33.55,33.58,33.54,33.56,64494.0,32.5638,32.5929,32.5541,32.5735,64494.0
2024-05-15 11:45:00,33.55,33.57,33.42,33.46,77039.0,32.5638,32.5832,32.4376,32.4765,77039.0
2024-05-15 11:50:00,33.45,33.47,33.41,33.47,100204.0,32.4668,32.4862,32.4279,32.4862,100204.0
2024-05-15 11:55:00,33.47,33.48,33.4,33.41,50507.0,32.4862,32.4959,32.4182,32.4279,50507.0
2024-05-15 12:00:00,33.41,33.41,33.34,33.35,55114.0,32.4279,32.4279,32.36,32.3697,55114.0
2024-05-15 12:05:00,33.35,33.36,33.32,33.34,55842.0,32.3697,32.3794,32.3406,32.36,55842.0
2024-05-15 12:10:00,33.35,33.37,33.32,33.35,95012.0,32.3697,32.3891,32.3406,32.3697,95012.0
2024-05-15 12:15:00,33.34,33.35,33.3,33.32,66378.0,32.36,32.3697,32.3212,32.3406,66378.0
2024-05-15 12:20:00,33.32,33.34,33.3,33.33,52743.0,32.3406,32.36,32.3212,32.3503,52743.0
2024-05-15 12:25:00,33.34,33.35,33.31,33.34,59342.0,32.36,32.3697,32.3309,32.36,59342.0
2024-05-15 12:30:00,33.35,33.35,33.3,33.34,61311.0,32.3697,32.3697,32.3212,32.36,61311.0
2024-05-15 12:35:00,33.34,33.43,33.34,33.43,89142.0,32.36,32.4473,32.36,32.4473,89142.0
2024-05-15 12:40:00,33.43,33.44,33.39,33.39,29203.0,32.4473,32.457,32.4085,32.4085,29203.0
2024-05-15 12:45:00,33.39,33.44,33.38,33.43,49013.0,32.4085,32.457,32.3988,32.4473,49013.0
2024-05-15 12:50:00,33.43,33.43,33.39,33.4,28782.0,32.4473,32.4473,32.4085,32.4182,28782.0
2024-05-15 12:55:00,33.4,33.42,33.35,33.35,43218.0,32.4182,32.4376,32.3697,32.3697,43218.0
2024-05-15 13:00:00,33.35,33.36,33.3,33.32,57414.0,32.3697,32.3794,32.3212,32.3406,57414.0
2024-05-15 13:05:00,33.31,33.35,33.3,33.34,59974.0,32.3309,32.3697,32.3212,32.36,59974.0
2024-05-15 13:10:00,33.32,33.37,33.32,33.36,33501.0,32.3406,32.3891,32.3406,32.3794,33501.0
2024-05-15 13:15:00,33.36,33.38,33.35,33.36,33119.0,32.3794,32.3988,32.3697,32.3794,33119.0
2024-05-15 13:20:00,33.36,33.38,33.35,33.37,48861.0,32.3794,32.3988,32.3697,32.3891,48861.0
2024-05-15 13:25:00,33.37,33.39,33.36,33.38,38622.0,32.3891,32.4085,32.3794,32.3988,38622.0
2024-05-15 13:30:00,33.38,33.4,33.36,33.4,40917.0,32.3988,32.4182,32.3794,32.4182,40917.0
2024-05-15 13:35:00,33.4,33.4,33.37,33.38,30943.0,32.4182,32.4182,32.3891,32.3988,30943.0
2024-05-15 13:40:00,33.39,33.42,33.38,33.41,38887.0,32.4085,32.4376,32.3988,32.4279,38887.0
2024-05-15 13:45:00,33.41,33.43,33.4,33.41,37928.0,32.4279,32.4473,32.4182,32.4279,37928.0
2024-05-15 13:50:00,33.41,33.45,33.41,33.43,37267.0,32.4279,32.4668,32.4279,32.4473,37267.0
2024-05-15 13:55:00,33.43,33.47,33.42,33.46,57062.0,32.4473,32.4862,32.4376,32.4765,57062.0
2024-05-15 14:00:00,33.47,33.47,33.43,33.44,55213.0,32.4862,32.4862,32.4473,32.457,55213.0
2024-05-15 14:05:00,33.43,33.43,33.39,33.4,38086.0,32.4473,32.4473,32.4085,32.4182,38086.0
2024-05-15 14:10:00,33.4,33.4,33.38,33.4,53278.0,32.4182,32.4182,32.3988,32.4182,53278.0
2024-05-15 14:15:00,33.4,33.44,33.38,33.44,50216.0,32.4182,32.457,32.3988,32.457,50216.0
2024-05-15 14:20:00,33.44,33.44,33.41,33.41,28559.0,32.457,32.457,32.4279,32.4279,28559.0
2024-05-15 14:25:00,33.41,33.48,33.4,33.46,102579.0,32.4279,32.4959,32.4182,32.4765,102579.0
2024-05-15 14:30:00,33.46,33.46,33.42,33.42,38779.0,32.4765,32.4765,32.4376,32.4376,38779.0
2024-05-15 14:35:00,33.42,33.42,33.38,33.41,44993.0,32.4376,32.4376,32.3988,32.4279,44993.0
2024-05-15 14:40:00,33.41,33.45,33.41,33.45,33906.0,32.4279,32.4668,32.4279,32.4668,33906.0
2024-05-15 14:45:00,33.44,33.5,33.44,33.44,64556.0,32.457,32.5153,32.457,32.457,64556.0
2024-05-15 14:50:00,33.45,33.48,33.44,33.47,48658.0,32.4668,32.4959,32.457,32.4862,48658.0
2024-05-15 14:55:00,33.46,33.49,33.44,33.49,60145.0,32.4765,32.5056,32.457,32.5056,60145.0
2024-05-15 15:00:00,33.48,33.49,33.47,33.47,45820.0,32.4959,32.5056,32.4862,32.4862,45820.0
2024-05-15 15:05:00,33.47,33.49,33.44,33.47,119029.0,32.4862,32.5056,32.457,32.4862,119029.0
2024-05-15 15:10:00,33.47,33.53,33.45,33.52,175726.0,32.4862,32.5444,32.4668,32.5347,175726.0
2024-05-15 15:15:00,33.52,33.57,33.52,33.54,128762.0,32.5347,32.5832,32.5347,32.5541,128762.0
2024-05-15 15:20:00,33.55,33.64,33.54,33.6,140630.0,32.5638,32.6512,32.5541,32.6123,140630.0
2024-05-15 15:25:00,33.61,33.65,33.59,33.61,147871.0,32.6221,32.6609,32.6026,32.6221,147871.0
2024-05-15 15:30:00,33.62,33.67,33.59,33.61,269889.0,32.6318,32.6803,32.6026,32.6221,269889.0
2024-05-15 15:35:00,33.6,33.63,33.59,33.61,112112.0,32.6123,32.6415,32.6026,32.6221,112112.0
2024-05-15 15:40:00,33.61,33.61,33.54,33.55,279985.0,32.6221,32.6221,32.5541,32.5638,279985.0
2024-05-15 15:45:00,33.55,33.56,33.5,33.51,208222.0,32.5638,32.5735,32.5153,32.525,208222.0
2024-05-15 15:50:00,33.52,33.54,33.47,33.48,344802.0,32.5347,32.5541,32.4862,32.4959,344802.0
2024-05-15 15:55:00,33.48,33.61,33.48,33.6,439771.0,32.4959,32.6221,32.4959,32.6123,439771.0
2024-05-16 09:30:00,34.51,34.52,32.08,32.46,1859323.0,33.4956,33.5053,31.137,31.5059,1859323.0
2024-05-16 09:35:00,32.48,33.34,32.42,33.1,1103818.0,31.5253,32.36,31.467,32.127,1103818.0
2024-05-16 09:40:00,33.1,33.33,32.84,33.23,612082.0,32.127,32.3503,31.8747,32.2532,612082.0
2024-05-16 09:45:00,33.23,33.29,32.93,33.12,315013.0,32.2532,32.3115,31.962,32.1465,315013.0
2024-05-16 09:50:00,33.11,33.47,33.07,33.41,335159.0,32.1367,32.4862,32.0979,32.4279,335159.0
2024-05-16 09:55:00,33.42,33.7,33.27,33.33,466267.0,32.4376,32.7094,32.292,32.3503,466267.0
2024-05-16 10:00:00,33.33,33.79,33.2,33.77,371118.0,32.3503,32.7968,32.2241,32.7773,371118.0
2024-05-16 10:05:00,33.76,33.84,33.6,33.76,461156.0,32.7676,32.8453,32.6123,32.7676,461156.0
2024-05-16 10:10:00,33.77,33.93,33.7,33.72,344377.0,32.7773,32.9326,32.7094,32.7288,344377.0
2024-05-16 10:15:00,33.72,33.96,33.59,33.77,449982.0,32.7288,32.9618,32.6026,32.7773,449982.0
2024-05-16 10:20:00,33.77,34.12,33.77,34.05,515341.0,32.7773,33.1171,32.7773,33.0491,515341.0
2024-05-16 10:25:00,34.05,34.16,33.74,33.79,442878.0,33.0491,33.1559,32.7482,32.7968,442878.0
2024-05-16 10:30:00,33.79,33.88,33.55,33.55,302074.0,32.7968,32.8841,32.5638,32.5638,302074.0
2024-05-16 10:35:00,33.54,33.76,33.43,33.76,387721.0,32.5541,32.7676,32.4473,32.7676,387721.0
2024-05-16 10:40:00,33.75,33.78,33.6,33.65,223872.0,32.7579,32.7871,32.6123,32.6609,223872.0
2024-05-16 10:45:00,33.66,33.93,33.6,33.88,256003.0,32.6706,32.9326,32.6123,32.8841,256003.0
2024-05-16 10:50:00,33.87,34.01,33.82,33.96,223581.0,32.8744,33.0103,32.8259,32.9618,223581.0
2024-05-16 10:55:00,33.95,33.99,33.83,33.94,251007.0,32.9521,32.9909,32.8356,32.9424,251007.0
2024-05-16 11:00:00,33.93,34.09,33.89,34.01,331896.0,32.9326,33.0879,32.8938,33.0103,331896.0
2024-05-16 11:05:00,34.02,34.19,33.91,33.94,295321.0,33.02,33.185,32.9132,32.9424,295321.0
2024-05-16 11:10:00,33.94,34.06,33.93,33.95,195585.0,32.9424,33.0588,32.9326,32.9521,195585.0
2024-05-16 11:15:00,33.95,33.98,33.79,33.88,184690.0,32.9521,32.9812,32.7968,32.8841,184690.0
2024-05-16 11:20:00,33.88,33.89,33.71,33.73,154746.0,32.8841,32.8938,32.7191,32.7385,154746.0
2024-05-16 11:25:00,33.73,33.76,33.47,33.47,309180.0,32.7385,32.7676,32.4862,32.4862,309180.0
2024-05-16 11:30:00,33.49,33.59,33.46,33.55,157695.0,32.5056,32.6026,32.4765,32.5638,157695.0
2024-05-16 11:35:00,33.54,33.7,33.54,33.57,157559.0,32.5541,32.7094,32.5541,32.5832,157559.0
2024-05-16 11:40:00,33.56,33.69,33.51,33.68,118184.0,32.5735,32.6997,32.525,32.69,118184.0
2024-05-16 11:45:00,33.68,33.68,33.55,33.58,98211.0,32.69,32.69,32.5638,32.5929,98211.0
2024-05-16 11:50:00,33.58,33.64,33.55,33.62,91266.0,32.5929,32.6512,32.5638,32.6318,91266.0
2024-05-16 11:55:00,33.62,33.66,33.59,33.64,123004.0,32.6318,32.6706,32.6026,32.6512,123004.0
2024-05-16 12:00:00,33.64,33.66,33.57,33.63,119574.0,32.6512,32.6706,32.5832,32.6415,119574.0
2024-05-16 12:05:00,33.63,33.74,33.62,33.7,130847.0,32.6415,32.7482,32.6318,32.7094,130847.0
2024-05-16 12:10:00,33.7,33.87,33.66,33.86,161624.0,32.7094,32.8744,32.6706,32.8647,161624.0
2024-05-16 12:15:00,33.87,34.13,33.86,34.07,328512.0,32.8744,33.1268,32.8647,33.0685,328512.0
2024-05-16 12:20:00,34.08,34.13,33.94,33.97,194065.0,33.0782,33.1268,32.9424,32.9715,194065.0
2024-05-16 12:25:00,33.97,34.07,33.96,33.97,205890.0,32.9715,33.0685,32.9618,32.9715,205890.0
2024-05-16 12:30:00,33.97,33.97,33.84,33.84,152814.0,32.9715,32.9715,32.8453,32.8453,152814.0
2024-05-16 12:35:00,33.84,33.9,33.83,33.88,103187.0,32.8453,32.9035,32.8356,32.8841,103187.0
2024-05-16 12:40:00,33.88,33.88,33.8,33.83,119475.0,32.8841,32.8841,32.8065,32.8356,119475.0
2024-05-16 12:45:00,33.83,33.9,33.81,33.86,88830.0,32.8356,32.9035,32.8162,32.8647,88830.0
2024-05-16 12:50:00,33.86,33.89,33.78,33.85,90350.0,32.8647,32.8938,32.7871,32.855,90350.0
2024-05-16 12:55:00,33.85,33.86,33.79,33.8,70952.0,32.855,32.8647,32.7968,32.8065,70952.0
2024-05-16 13:00:00,33.8,33.82,33.77,33.8,64161.0,32.8065,32.8259,32.7773,32.8065,64161.0
2024-05-16 13:05:00,33.79,33.83,33.78,33.81,59796.0,32.7968,32.8356,32.7871,32.8162,59796.0
2024-05-16 13:10:00,33.8,33.86,33.77,33.84,70854.0,32.8065,32.8647,32.7773,32.8453,70854.0
2024-05-16 13:15:00,33.84,33.95,33.81,33.95,76495.0,32.8453,32.9521,32.8162,32.9521,76495.0
2024-05-16 13:20:00,33.95,33.95,33.81,33.81,129866.0,32.9521,32.9521,32.8162,32.8162,129866.0
2024-05-16 13:25:00,33.81,33.89,33.8,33.85,86878.0,32.8162,32.8938,32.8065,32.855,86878.0
2024-05-16 13:30:00,33.84,33.9,33.8,33.85,94941.0,32.8453,32.9035,32.8065,32.855,94941.0
2024-05-16 13:35:00,33.84,33.94,33.83,33.88,69148.0,32.8453,32.9424,32.8356,32.8841,69148.0
2024-05-16 13:40:00,33.88,33.89,33.85,33.88,75273.0,32.8841,32.8938,32.855,32.8841,75273.0
2024-05-16 13:45:00,33.87,34.06,33.87,33.94,184644.0,32.8744,33.0588,32.8744,32.9424,184644.0
2024-05-16 13:50:00,33.94,34.04,33.93,34.0,77481.0,32.9424,33.0394,32.9326,33.0006,77481.0
2024-05-16 13:55:00,34.0,34.02,33.96,33.99,45380.0,33.0006,33.02,32.9618,32.9909,45380.0
2024-05-16 14:00:00,33.99,34.03,33.96,34.01,83359.0,32.9909,33.0297,32.9618,33.0103,83359.0
2024-05-16 14:05:00,34.01,34.04,33.99,34.02,71751.0,33.0103,33.0394,32.9909,33.02,71751.0
2024-05-16 14:10:00,34.02,34.12,34.02,34.08,157596.0,33.02,33.1171,33.02,33.0782,157596.0
2024-05-16 14:15:00,34.08,34.19,34.07,34.16,154856.0,33.0782,33.185,33.0685,33.1559,154856.0
2024-05-16 14:20:00,34.15,34.23,34.15,34.16,173938.0,33.1462,33.2238,33.1462,33.1559,173938.0
2024-05-16 14:25:00,34.16,34.18,34.11,34.15,213230.0,33.1559,33.1753,33.1074,33.1462,213230.0
2024-05-16 14:30:00,34.15,34.23,34.1,34.2,182311.0,33.1462,33.2238,33.0976,33.1947,182311.0
2024-05-16 14:35:00,34.2,34.24,34.17,34.2,154443.0,33.1947,33.2335,33.1656,33.1947,154443.0
2024-05-16 14:40:00,34.2,34.26,34.17,34.26,137169.0,33.1947,33.2529,33.1656,33.2529,137169.0
2024-05-16 14:45:00,34.26,34.28,34.2,34.23,114427.0,33.2529,33.2724,33.1947,33.2238,114427.0
2024-05-16 14:50:00,34.24,34.25,34.16,34.18,110730.0,33.2335,33.2432,33.1559,33.1753,110730.0
2024-05-16 14:55:00,34.19,34.22,34.16,34.19,83465.0,33.185,33.2141,33.1559,33.185,83465.0
2024-05-16 15:00:00,34.19,34.2,34.14,34.16,104654.0,33.185,33.1947,33.1365,33.1559,104654.0
2024-05-16 15:05:00,34.16,34.19,34.08,34.18,154859.0,33.1559,33.185,33.0782,33.1753,154859.0
2024-05-16 15:10:00,34.18,34.42,34.17,34.42,172527.0,33.1753,33.4082,33.1656,33.4082,172527.0
2024-05-16 15:15:00,34.41,34.5,34.38,34.39,329973.0,33.3985,33.4859,33.3694,33.3791,329973.0
2024-05-16 15:20:00,34.39,34.59,34.38,34.58,226783.0,33.3791,33.5732,33.3694,33.5635,226783.0
2024-05-16 15:25:00,34.58,34.59,34.43,34.44,160522.0,33.5635,33.5732,33.4179,33.4277,160522.0
2024-05-16 15:30:00,34.43,34.46,34.34,34.4,234725.0,33.4179,33.4471,33.3306,33.3888,234725.0
2024-05-16 15:35:00,34.41,34.49,34.36,34.39,179091.0,33.3985,33.4762,33.35,33.3791,179091.0
2024-05-16 15:40:00,34.38,34.44,34.31,34.39,262017.0,33.3694,33.4277,33.3015,33.3791,262017.0
2024-05-16 15:45:00,34.39,34.39,34.24,34.26,249512.0,33.3791,33.3791,33.2335,33.2529,249512.0
2024-05-16 15:50:00,34.26,34.35,34.2,34.32,536953.0,33.2529,33.3403,33.1947,33.3112,536953.0
2024-05-16 15:55:00,34.32,34.32,34.22,34.25,946253.0,33.3112,33.3112,33.2141,33.2432,946253.0
2024-05-17 09:30:00,34.55,34.8,34.31,34.56,824636.0,33.5344,33.7771,33.3015,33.5441,824636.0
2024-05-17 09:35:00,34.59,34.76,34.33,34.45,434544.0,33.5732,33.7382,33.3209,33.4374,434544.0
2024-05-17 09:40:00,34.47,34.63,34.31,34.39,291616.0,33.4568,33.6121,33.3015,33.3791,291616.0
2024-05-17 09:45:00,34.4,34.7,34.31,34.59,301963.0,33.3888,33.68,33.3015,33.5732,301963.0
2024-05-17 09:50:00,34.59,34.66,34.45,34.57,238568.0,33.5732,33.6412,33.4374,33.5538,238568.0
2024-05-17 09:55:00,34.57,34.74,34.53,34.74,394429.0,33.5538,33.7188,33.515,33.7188,394429.0
2024-05-17 10:00:00,34.74,34.87,34.66,34.87,232409.0,33.7188,33.845,33.6412,33.845,232409.0
2024-05-17 10:05:00,34.87,35.25,34.81,35.19,595512.0,33.845,34.2138,33.7868,34.1556,595512.0
2024-05-17 10:10:00,35.19,35.24,35.09,35.19,382156.0,34.1556,34.2041,34.0585,34.1556,382156.0
2024-05-17 10:15:00,35.19,35.38,35.15,35.38,356001.0,34.1556,34.34,34.1168,34.34,356001.0
2024-05-17 10:20:00,35.38,35.5,35.35,35.41,307016.0,34.34,34.4565,34.3109,34.3691,307016.0
2024-05-17 10:25:00,35.41,35.45,35.31,35.45,264150.0,34.3691,34.408,34.2721,34.408,264150.0
2024-05-17 10:30:00,35.44,35.59,35.26,35.35,449008.0,34.3983,34.5439,34.2236,34.3109,449008.0
2024-05-17 10:35:00,35.36,35.5,35.3,35.4,263665.0,34.3206,34.4565,34.2624,34.3594,263665.0
2024-05-17 10:40:00,35.4,35.6,35.39,35.57,259102.0,34.3594,34.5536,34.3497,34.5244,259102.0
2024-05-17 10:45:00,35.57,35.69,35.57,35.63,256307.0,34.5244,34.6409,34.5244,34.5827,256307.0
2024-05-17 10:50:00,35.63,35.67,35.42,35.57,204865.0,34.5827,34.6215,34.3788,34.5244,204865.0
2024-05-17 10:55:00,35.56,35.6,35.49,35.52,199586.0,34.5147,34.5536,34.4468,34.4759,199586.0
2024-05-17 11:00:00,35.52,35.58,35.46,35.54,179546.0,34.4759,34.5341,34.4177,34.4953,179546.0
2024-05-17 11:05:00,35.54,35.55,35.46,35.46,171407.0,34.4953,34.505,34.4177,34.4177,171407.0
2024-05-17 11:10:00,35.45,35.46,35.39,35.43,213596.0,34.408,34.4177,34.3497,34.3886,213596.0
2024-05-17 11:15:00,35.43,35.43,35.3,35.39,197400.0,34.3886,34.3886,34.2624,34.3497,197400.0
2024-05-17 11:20:00,35.39,35.4,35.29,35.32,141652.0,34.3497,34.3594,34.2527,34.2818,141652.0
2024-05-17 11:25:00,35.32,35.47,35.3,35.35,127444.0,34.2818,34.4274,34.2624,34.3109,127444.0
2024-05-17 11:30:00,35.35,35.37,35.23,35.27,122360.0,34.3109,34.3303,34.1944,34.2333,122360.0
2024-05-17 11:35:00,35.27,35.28,35.19,35.21,157382.0,34.2333,34.243,34.1556,34.175,157382.0
2024-05-17 11:40:00,35.22,35.25,35.14,35.19,165847.0,34.1847,34.2138,34.1071,34.1556,165847.0
2024-05-17 11:45:00,35.19,35.23,35.14,35.14,107151.0,34.1556,34.1944,34.1071,34.1071,107151.0
2024-05-17 11:50:00,35.14,35.16,34.93,35.0,217984.0,34.1071,34.1265,33.9033,33.9712,217984.0
2024-05-17 11:55:00,35.01,35.06,34.95,34.98,112383.0,33.9809,34.0294,33.9227,33.9518,112383.0
2024-05-17 12:00:00,34.97,34.97,34.86,34.94,130896.0,33.9421,33.9421,33.8353,33.913,130896.0
2024-05-17 12:05:00,34.95,34.97,34.83,34.9,96736.0,33.9227,33.9421,33.8062,33.8741,96736.0
2024-05-17 12:10:00,34.9,34.94,34.85,34.94,69862.0,33.8741,33.913,33.8256,33.913,69862.0
2024-05-17 12:15:00,34.94,35.0,34.92,34.98,106189.0,33.913,33.9712,33.8935,33.9518,106189.0
2024-05-17 12:20:00,34.98,35.02,34.95,34.96,140063.0,33.9518,33.9906,33.9227,33.9324,140063.0
2024-05-17 12:25:00,34.96,35.02,34.94,35.02,77646.0,33.9324,33.9906,33.913,33.9906,77646.0
2024-05-17 12:30:00,35.03,35.12,34.99,35.04,150066.0,34.0003,34.0877,33.9615,34.01,150066.0
2024-05-17 12:35:00,35.05,35.07,35.01,35.02,68191.0,34.0197,34.0391,33.9809,33.9906,68191.0
2024-05-17 12:40:00,35.02,35.06,35.0,35.05,62810.0,33.9906,34.0294,33.9712,34.0197,62810.0
2024-05-17 12:45:00,35.05,35.08,35.03,35.05,78731.0,34.0197,34.0488,34.0003,34.0197,78731.0
2024-05-17 12:50:00,35.05,35.06,34.99,34.99,59207.0,34.0197,34.0294,33.9615,33.9615,59207.0
2024-05-17 12:55:00,34.99,35.07,34.96,35.05,90732.0,33.9615,34.0391,33.9324,34.0197,90732.0
2024-05-17 13:00:00,35.05,35.1,35.05,35.1,55307.0,34.0197,34.0683,34.0197,34.0683,55307.0
2024-05-17 13:05:00,35.1,35.14,35.06,35.11,345467.0,34.0683,34.1071,34.0294,34.078,345467.0
2024-05-17 13:10:00,35.11,35.2,35.07,35.19,240127.0,34.078,34.1653,34.0391,34.1556,240127.0
2024-05-17 13:15:00,35.18,35.28,35.18,35.2,118422.0,34.1459,34.243,34.1459,34.1653,118422.0
2024-05-17 13:20:00,35.2,35.3,35.2,35.3,75175.0,34.1653,34.2624,34.1653,34.2624,75175.0
2024-05-17 13:25:00,35.3,35.43,35.3,35.41,94749.0,34.2624,34.3886,34.2624,34.3691,94749.0
2024-05-17 13:30:00,35.4,35.4,35.27,35.3,132034.0,34.3594,34.3594,34.2333,34.2624,132034.0
2024-05-17 13:35:00,35.3,35.4,35.29,35.38,137459.0,34.2624,34.3594,34.2527,34.34,137459.0
2024-05-17 13:40:00,35.39,35.4,35.29,35.32,353135.0,34.3497,34.3594,34.2527,34.2818,353135.0
2024-05-17 13:45:00,35.32,35.36,35.3,35.36,92076.0,34.2818,34.3206,34.2624,34.3206,92076.0
2024-05-17 13:50:00,35.35,35.38,35.29,35.3,106021.0,34.3109,34.34,34.2527,34.2624,106021.0
2024-05-17 13:55:00,35.29,35.36,35.28,35.32,155148.0,34.2527,34.3206,34.243,34.2818,155148.0
2024-05-17 14:00:00,35.33,35.33,35.2,35.25,130362.0,34.2915,34.2915,34.1653,34.2138,130362.0
2024-05-17 14:05:00,35.24,35.3,35.24,35.27,95243.0,34.2041,34.2624,34.2041,34.2333,95243.0
2024-05-17 14:10:00,35.26,35.34,35.26,35.3,78134.0,34.2236,34.3012,34.2236,34.2624,78134.0
2024-05-17 14:15:00,35.29,35.36,35.28,35.3,110886.0,34.2527,34.3206,34.243,34.2624,110886.0
2024-05-17 14:20:00,35.29,35.31,35.17,35.18,191485.0,34.2527,34.2721,34.1362,34.1459,191485.0
2024-05-17 14:25:00,35.18,35.24,35.15,35.15,69729.0,34.1459,34.2041,34.1168,34.1168,69729.0
2024-05-17 14:30:00,35.15,35.22,35.15,35.22,82671.0,34.1168,34.1847,34.1168,34.1847,82671.0
2024-05-17 14:35:00,35.21,35.26,35.19,35.25,73510.0,34.175,34.2236,34.1556,34.2138,73510.0
2024-05-17 14:40:00,35.25,35.25,35.19,35.2,73438.0,34.2138,34.2138,34.1556,34.1653,73438.0
2024-05-17 14:45:00,35.2,35.28,35.15,35.27,123459.0,34.1653,34.243,34.1168,34.2333,123459.0
2024-05-17 14:50:00,35.27,35.33,35.27,35.33,86159.0,34.2333,34.2915,34.2333,34.2915,86159.0
2024-05-17 14:55:00,35.33,35.36,35.3,35.32,74578.0,34.2915,34.3206,34.2624,34.2818,74578.0
2024-05-17 15:00:00,35.33,35.35,35.3,35.33,125100.0,34.2915,34.3109,34.2624,34.2915,125100.0
2024-05-17 15:05:00,35.33,35.41,35.31,35.35,125339.0,34.2915,34.3691,34.2721,34.3109,125339.0
2024-05-17 15:10:00,35.36,35.39,35.33,35.34,177110.0,34.3206,34.3497,34.2915,34.3012,177110.0
2024-05-17 15:15:00,35.34,35.38,35.34,35.37,97607.0,34.3012,34.34,34.3012,34.3303,97607.0
2024-05-17 15:20:00,35.37,35.44,35.36,35.39,158283.0,34.3303,34.3983,34.3206,34.3497,158283.0
2024-05-17 15:25:00,35.39,35.47,35.37,35.41,139268.0,34.3497,34.4274,34.3303,34.3691,139268.0
2024-05-17 15:30:00,35.41,35.43,35.36,35.38,138849.0,34.3691,34.3886,34.3206,34.34,138849.0
2024-05-17 15:35:00,35.38,35.45,35.37,35.41,157929.0,34.34,34.408,34.3303,34.3691,157929.0
2024-05-17 15:40:00,35.41,35.45,35.35,35.39,250110.0,34.3691,34.408,34.3109,34.3497,250110.0
2024-05-17 15:45:00,35.39,35.39,35.34,35.37,347976.0,34.3497,34.3497,34.3012,34.3303,347976.0
2024-05-17 15:50:00,35.37,35.49,35.32,35.4,627402.0,34.3303,34.4468,34.2818,34.3594,627402.0
2024-05-17 15:55:00,35.4,35.4,35.26,35.29,964098.0,34.3594,34.3594,34.2236,34.2527,964098.0
2024-05-20 09:30:00,35.1,35.26,34.82,35.03,481131.0,34.0683,34.2236,33.7965,34.0003,481131.0
2024-05-20 09:35:00,35.02,35.38,34.96,35.27,183374.0,33.9906,34.34,33.9324,34.2333,183374.0
2024-05-20 09:40:00,35.27,35.54,35.27,35.51,128414.0,34.2333,34.4953,34.2333,34.4662,128414.0
2024-05-20 09:45:00,35.5,35.54,35.13,35.22,156795.0,34.4565,34.4953,34.0974,34.1847,156795.0
2024-05-20 09:50:00,35.22,35.35,35.2,35.26,100792.0,34.1847,34.3109,34.1653,34.2236,100792.0
2024-05-20 09:55:00,35.25,35.32,35.11,35.13,139709.0,34.2138,34.2818,34.078,34.0974,139709.0
2024-05-20 10:00:00,35.13,35.39,35.12,35.34,159105.0,34.0974,34.3497,34.0877,34.3012,159105.0
2024-05-20 10:05:00,35.34,35.44,35.31,35.36,81549.0,34.3012,34.3983,34.2721,34.3206,81549.0
2024-05-20 10:10:00,35.36,35.39,35.21,35.3,99291.0,34.3206,34.3497,34.175,34.2624,99291.0
2024-05-20 10:15:00,35.28,35.32,35.24,35.27,84740.0,34.243,34.2818,34.2041,34.2333,84740.0
2024-05-20 10:20:00,35.27,35.33,35.23,35.28,72742.0,34.2333,34.2915,34.1944,34.243,72742.0
2024-05-20 10:25:00,35.29,35.33,35.24,35.26,84677.0,34.2527,34.2915,34.2041,34.2236,84677.0
2024-05-20 10:30:00,35.26,35.31,35.25,35.3,87836.0,34.2236,34.2721,34.2138,34.2624,87836.0
2024-05-20 10:35:00,35.3,35.3,35.09,35.11,100567.0,34.2624,34.2624,34.0585,34.078,100567.0
2024-05-20 10:40:00,35.11,35.15,35.06,35.1,38153.0,34.078,34.1168,34.0294,34.0683,38153.0
2024-05-20 10:45:00,35.1,35.2,35.07,35.16,53487.0,34.0683,34.1653,34.0391,34.1265,53487.0
2024-05-20 10:50:00,35.15,35.18,34.98,34.98,86281.0,34.1168,34.1459,33.9518,33.9518,86281.0
2024-05-20 10:55:00,34.98,34.99,34.85,34.88,112877.0,33.9518,33.9615,33.8256,33.8547,112877.0
2024-05-20 11:00:00,34.88,34.9,34.75,34.75,107517.0,33.8547,33.8741,33.7285,33.7285,107517.0
2024-05-20 11:05:00,34.77,34.8,34.68,34.73,128891.0,33.748,33.7771,33.6606,33.7091,128891.0
2024-05-20 11:10:00,34.72,34.77,34.56,34.58,161814.0,33.6994,33.748,33.5441,33.5635,161814.0
2024-05-20 11:15:00,34.58,34.62,34.5,34.55,154942.0,33.5635,33.6024,33.4859,33.5344,154942.0
2024-05-20 11:20:00,34.55,34.63,34.54,34.58,191574.0,33.5344,33.6121,33.5247,33.5635,191574.0
2024-05-20 11:25:00,34.58,34.61,34.51,34.55,126440.0,33.5635,33.5927,33.4956,33.5344,126440.0
2024-05-20 11:30:00,34.55,34.56,34.42,34.45,153276.0,33.5344,33.5441,33.4082,33.4374,153276.0
2024-05-20 11:35:00,34.46,34.49,34.4,34.41,96789.0,33.4471,33.4762,33.3888,33.3985,96789.0
2024-05-20 11:40:00,34.41,34.41,34.32,34.38,158930.0,33.3985,33.3985,33.3112,33.3694,158930.0
2024-05-20 11:45:00,34.39,34.4,34.28,34.36,74985.0,33.3791,33.3888,33.2724,33.35,74985.0
2024-05-20 11:50:00,34.37,34.44,34.35,34.43,63657.0,33.3597,33.4277,33.3403,33.4179,63657.0
2024-05-20 11:55:00,34.44,34.49,34.36,34.4,87664.0,33.4277,33.4762,33.35,33.3888,87664.0
2024-05-20 12:00:00,34.4,34.41,34.33,34.36,45160.0,33.3888,33.3985,33.3209,33.35,45160.0
2024-05-20 12:05:00,34.36,34.36,34.3,34.33,56104.0,33.35,33.35,33.2918,33.3209,56104.0
2024-05-20 12:10:00,34.33,34.42,34.31,34.32,105807.0,33.3209,33.4082,33.3015,33.3112,105807.0
2024-05-20 12:15:00,34.32,34.39,34.3,34.38,135967.0,33.3112,33.3791,33.2918,33.3694,135967.0
2024-05-20 12:20:00,34.38,34.4,34.3,34.36,39169.0,33.3694,33.3888,33.2918,33.35,39169.0
2024-05-20 12:25:00,34.36,34.41,34.35,34.39,43304.0,33.35,33.3985,33.3403,33.3791,43304.0
2024-05-20 12:30:00,34.38,34.45,34.37,34.43,62595.0,33.3694,33.4374,33.3597,33.4179,62595.0
2024-05-20 12:35:00,34.42,34.46,34.41,34.44,54218.0,33.4082,33.4471,33.3985,33.4277,54218.0
2024-05-20 12:40:00,34.45,34.47,34.42,34.43,50102.0,33.4374,33.4568,33.4082,33.4179,50102.0
2024-05-20 12:45:00,34.44,34.54,34.43,34.51,82015.0,33.4277,33.5247,33.4179,33.4956,82015.0
2024-05-20 12:50:00,34.52,34.54,34.45,34.46,98454.0,33.5053,33.5247,33.4374,33.4471,98454.0
2024-05-20 12:55:00,34.45,34.47,34.42,34.47,49230.0,33.4374,33.4568,33.4082,33.4568,49230.0
2024-05-20 13:00:00,34.46,34.48,34.4,34.45,51432.0,33.4471,33.4665,33.3888,33.4374,51432.0
2024-05-20 13:05:00,34.44,34.47,34.42,34.47,40006.0,33.4277,33.4568,33.4082,33.4568,40006.0
2024-05-20 13:10:00,34.47,34.5,34.46,34.5,34715.0,33.4568,33.4859,33.4471,33.4859,34715.0
2024-05-20 13:15:00,34.51,34.51,34.46,34.48,30025.0,33.4956,33.4956,33.4471,33.4665,30025.0
2024-05-20 13:20:00,34.48,34.5,34.45,34.46,23617.0,33.4665,33.4859,33.4374,33.4471,23617.0
2024-05-20 13:25:00,34.47,34.49,34.43,34.45,35445.0,33.4568,33.4762,33.4179,33.4374,35445.0
2024-05-20 13:30:00,34.45,34.46,34.39,34.41,26889.0,33.4374,33.4471,33.3791,33.3985,26889.0
2024-05-20 13:35:00,34.4,34.45,34.39,34.45,148686.0,33.3888,33.4374,33.3791,33.4374,148686.0
2024-05-20 13:40:00,34.45,34.48,34.43,34.48,22245.0,33.4374,33.4665,33.4179,33.4665,22245.0
2024-05-20 13:45:00,34.47,34.47,34.42,34.47,27784.0,33.4568,33.4568,33.4082,33.4568,27784.0
2024-05-20 13:50:00,34.47,34.5,34.44,34.45,27198.0,33.4568,33.4859,33.4277,33.4374,27198.0
2024-05-20 13:55:00,34.45,34.47,34.39,34.4,49301.0,33.4374,33.4568,33.3791,33.3888,49301.0
2024-05-20 14:00:00,34.4,34.4,34.35,34.38,40538.0,33.3888,33.3888,33.3403,33.3694,40538.0
2024-05-20 14:05:00,34.38,34.41,34.33,34.34,57540.0,33.3694,33.3985,33.3209,33.3306,57540.0
2024-05-20 14:10:00,34.34,34.38,34.32,34.38,37996.0,33.3306,33.3694,33.3112,33.3694,37996.0
2024-05-20 14:15:00,34.38,34.44,34.34,34.36,41029.0,33.3694,33.4277,33.3306,33.35,41029.0
2024-05-20 14:20:00,34.37,34.39,34.35,34.38,22964.0,33.3597,33.3791,33.3403,33.3694,22964.0
2024-05-20 14:25:00,34.38,34.41,34.35,34.41,28461.0,33.3694,33.3985,33.3403,33.3985,28461.0
2024-05-20 14:30:00,34.41,34.43,34.4,34.4,26925.0,33.3985,33.4179,33.3888,33.3888,26925.0
2024-05-20 14:35:00,34.39,34.45,34.36,34.45,25370.0,33.3791,33.4374,33.35,33.4374,25370.0
2024-05-20 14:40:00,34.45,34.45,34.4,34.41,35075.0,33.4374,33.4374,33.3888,33.3985,35075.0
2024-05-20 14:45:00,34.41,34.43,34.39,34.42,38335.0,33.3985,33.4179,33.3791,33.4082,38335.0
2024-05-20 14:50:00,34.42,34.47,34.41,34.46,58467.0,33.4082,33.4568,33.3985,33.4471,58467.0
2024-05-20 14:55:00,34.45,34.49,34.44,34.45,70402.0,33.4374,33.4762,33.4277,33.4374,70402.0
2024-05-20 15:00:00,34.45,34.49,34.45,34.49,56804.0,33.4374,33.4762,33.4374,33.4762,56804.0
2024-05-20 15:05:00,34.49,34.51,34.47,34.51,47635.0,33.4762,33.4956,33.4568,33.4956,47635.0
2024-05-20 15:10:00,34.51,34.53,34.48,34.5,86499.0,33.4956,33.515,33.4665,33.4859,86499.0
2024-05-20 15:15:00,34.51,34.56,34.5,34.55,60556.0,33.4956,33.5441,33.4859,33.5344,60556.0
2024-05-20 15:20:00,34.55,34.56,34.52,34.54,93224.0,33.5344,33.5441,33.5053,33.5247,93224.0
2024-05-20 15:25:00,34.55,34.57,34.52,34.54,57608.0,33.5344,33.5538,33.5053,33.5247,57608.0
2024-05-20 15:30:00,34.54,34.57,34.5,34.52,94731.0,33.5247,33.5538,33.4859,33.5053,94731.0
2024-05-20 15:35:00,34.52,34.57,34.48,34.54,106018.0,33.5053,33.5538,33.4665,33.5247,106018.0
2024-05-20 15:40:00,34.54,34.6,34.53,34.59,160655.0,33.5247,33.583,33.515,33.5732,160655.0
2024-05-20 15:45:00,34.59,34.67,34.58,34.64,199514.0,33.5732,33.6509,33.5635,33.6218,199514.0
2024-05-20 15:50:00,34.65,34.82,34.64,34.82,411129.0,33.6315,33.7965,33.6218,33.7965,411129.0
2024-05-20 15:55:00,34.82,34.82,34.73,34.76,708512.0,33.7965,33.7965,33.7091,33.7382,708512.0
2024-05-21 09:30:00,33.28,33.79,32.93,33.6,1517749.0,32.3018,32.7968,31.962,32.6123,1517749.0
2024-05-21 09:35:00,33.6,33.68,33.5,33.65,423037.0,32.6123,32.69,32.5153,32.6609,423037.0
2024-05-21 09:40:00,33.65,33.87,33.55,33.6,439111.0,32.6609,32.8744,32.5638,32.6123,439111.0
2024-05-21 09:45:00,33.58,33.67,33.54,33.59,257017.0,32.5929,32.6803,32.5541,32.6026,257017.0
2024-05-21 09:50:00,33.59,33.59,33.41,33.48,207029.0,32.6026,32.6026,32.4279,32.4959,207029.0
2024-05-21 09:55:00,33.48,33.51,33.31,33.44,267597.0,32.4959,32.525,32.3309,32.457,267597.0
2024-05-21 10:00:00,33.45,33.45,33.26,33.27,333694.0,32.4668,32.4668,32.2823,32.292,333694.0
2024-05-21 10:05:00,33.27,33.5,33.26,33.32,446355.0,32.292,32.5153,32.2823,32.3406,446355.0
2024-05-21 10:10:00,33.33,33.47,33.31,33.44,289217.0,32.3503,32.4862,32.3309,32.457,289217.0
2024-05-21 10:15:00,33.43,33.64,33.4,33.54,333383.0,32.4473,32.6512,32.4182,32.5541,333383.0
2024-05-21 10:20:00,33.53,33.57,33.47,33.48,148475.0,32.5444,32.5832,32.4862,32.4959,148475.0
2024-05-21 10:25:00,33.48,33.6,33.48,33.58,196861.0,32.4959,32.6123,32.4959,32.5929,196861.0
2024-05-21 10:30:00,33.58,33.64,33.53,33.55,477485.0,32.5929,32.6512,32.5444,32.5638,477485.0
2024-05-21 10:35:00,33.54,33.55,33.43,33.52,203652.0,32.5541,32.5638,32.4473,32.5347,203652.0
2024-05-21 10:40:00,33.53,33.66,33.5,33.54,464077.0,32.5444,32.6706,32.5153,32.5541,464077.0
2024-05-21 10:45:00,33.53,33.69,33.46,33.66,154909.0,32.5444,32.6997,32.4765,32.6706,154909.0
2024-05-21 10:50:00,33.67,33.7,33.56,33.66,190686.0,32.6803,32.7094,32.5735,32.6706,190686.0
2024-05-21 10:55:00,33.66,33.71,33.65,33.7,72658.0,32.6706,32.7191,32.6609,32.7094,72658.0
2024-05-21 11:00:00,33.69,33.7,33.61,33.62,131238.0,32.6997,32.7094,32.6221,32.6318,131238.0
2024-05-21 11:05:00,33.61,33.61,33.49,33.54,165738.0,32.6221,32.6221,32.5056,32.5541,165738.0
2024-05-21 11:10:00,33.54,33.54,33.43,33.45,270594.0,32.5541,32.5541,32.4473,32.4668,270594.0
2024-05-21 11:15:00,33.45,33.5,33.43,33.5,103895.0,32.4668,32.5153,32.4473,32.5153,103895.0
2024-05-21 11:20:00,33.5,33.51,33.44,33.48,90330.0,32.5153,32.525,32.457,32.4959,90330.0
2024-05-21 11:25:00,33.48,33.51,33.45,33.48,121730.0,32.4959,32.525,32.4668,32.4959,121730.0
2024-05-21 11:30:00,33.48,33.5,33.4,33.43,118113.0,32.4959,32.5153,32.4182,32.4473,118113.0
2024-05-21 11:35:00,33.43,33.48,33.43,33.45,62677.0,32.4473,32.4959,32.4473,32.4668,62677.0
2024-05-21 11:40:00,33.45,33.47,33.44,33.47,67597.0,32.4668,32.4862,32.457,32.4862,67597.0
2024-05-21 11:45:00,33.47,33.47,33.4,33.44,78267.0,32.4862,32.4862,32.4182,32.457,78267.0
2024-05-21 11:50:00,33.44,33.45,33.42,33.45,78351.0,32.457,32.4668,32.4376,32.4668,78351.0
2024-05-21 11:55:00,33.45,33.53,33.43,33.52,133145.0,32.4668,32.5444,32.4473,32.5347,133145.0
2024-05-21 12:00:00,33.52,33.65,33.51,33.64,135247.0,32.5347,32.6609,32.525,32.6512,135247.0
2024-05-21 12:05:00,33.64,33.64,33.53,33.54,89747.0,32.6512,32.6512,32.5444,32.5541,89747.0
2024-05-21 12:10:00,33.55,33.57,33.48,33.5,73880.0,32.5638,32.5832,32.4959,32.5153,73880.0
2024-05-21 12:15:00,33.51,33.53,33.48,33.49,46586.0,32.525,32.5444,32.4959,32.5056,46586.0
2024-05-21 12:20:00,33.48,33.49,33.44,33.47,61233.0,32.4959,32.5056,32.457,32.4862,61233.0
2024-05-21 12:25:00,33.47,33.47,33.43,33.46,83526.0,32.4862,32.4862,32.4473,32.4765,83526.0
2024-05-21 12:30:00,33.46,33.49,33.44,33.45,45980.0,32.4765,32.5056,32.457,32.4668,45980.0
2024-05-21 12:35:00,33.45,33.47,33.43,33.46,53173.0,32.4668,32.4862,32.4473,32.4765,53173.0
2024-05-21 12:40:00,33.46,33.5,33.41,33.5,79867.0,32.4765,32.5153,32.4279,32.5153,79867.0
2024-05-21 12:45:00,33.5,33.52,33.44,33.46,150929.0,32.5153,32.5347,32.457,32.4765,150929.0
2024-05-21 12:50:00,33.45,33.46,33.36,33.37,147857.0,32.4668,32.4765,32.3794,32.3891,147857.0
2024-05-21 12:55:00,33.36,33.38,33.32,33.33,194361.0,32.3794,32.3988,32.3406,32.3503,194361.0
2024-05-21 13:00:00,33.33,33.39,33.31,33.35,255440.0,32.3503,32.4085,32.3309,32.3697,255440.0
2024-05-21 13:05:00,33.34,33.35,33.31,33.33,127727.0,32.36,32.3697,32.3309,32.3503,127727.0
2024-05-21 13:10:00,33.33,33.41,33.32,33.41,205089.0,32.3503,32.4279,32.3406,32.4279,205089.0
2024-05-21 13:15:00,33.41,33.43,33.38,33.41,96135.0,32.4279,32.4473,32.3988,32.4279,96135.0
2024-05-21 13:20:00,33.41,33.43,33.4,33.43,37658.0,32.4279,32.4473,32.4182,32.4473,37658.0
2024-05-21 13:25:00,33.43,33.44,33.35,33.42,192154.0,32.4473,32.457,32.3697,32.4376,192154.0
2024-05-21 13:30:00,33.42,33.47,33.42,33.47,250288.0,32.4376,32.4862,32.4376,32.4862,250288.0
2024-05-21 13:35:00,33.47,33.47,33.43,33.44,295888.0,32.4862,32.4862,32.4473,32.457,295888.0
2024-05-21 13:40:00,33.45,33.45,33.32,33.38,134485.0,32.4668,32.4668,32.3406,32.3988,134485.0
2024-05-21 13:45:00,33.38,33.42,33.36,33.41,77895.0,32.3988,32.4376,32.3794,32.4279,77895.0
2024-05-21 13:50:00,33.41,33.42,33.38,33.4,41295.0,32.4279,32.4376,32.3988,32.4182,41295.0
2024-05-21 13:55:00,33.4,33.4,33.33,33.36,86553.0,32.4182,32.4182,32.3503,32.3794,86553.0
2024-05-21 14:00:00,33.36,33.36,33.26,33.33,126570.0,32.3794,32.3794,32.2823,32.3503,126570.0
2024-05-21 14:05:00,33.33,33.41,33.33,33.4,95161.0,32.3503,32.4279,32.3503,32.4182,95161.0
2024-05-21 14:10:00,33.4,33.59,33.39,33.5,354473.0,32.4182,32.6026,32.4085,32.5153,354473.0
2024-05-21 14:15:00,33.5,33.53,33.47,33.5,113498.0,32.5153,32.5444,32.4862,32.5153,113498.0
2024-05-21 14:20:00,33.5,33.52,33.48,33.52,112499.0,32.5153,32.5347,32.4959,32.5347,112499.0
2024-05-21 14:25:00,33.51,33.51,33.44,33.45,129170.0,32.525,32.525,32.457,32.4668,129170.0
2024-05-21 14:30:00,33.45,33.46,33.42,33.44,95074.0,32.4668,32.4765,32.4376,32.457,95074.0
2024-05-21 14:35:00,33.44,33.51,33.43,33.51,141535.0,32.457,32.525,32.4473,32.525,141535.0
2024-05-21 14:40:00,33.5,33.53,33.43,33.44,191632.0,32.5153,32.5444,32.4473,32.457,191632.0
2024-05-21 14:45:00,33.44,33.46,33.4,33.45,102858.0,32.457,32.4765,32.4182,32.4668,102858.0
2024-05-21 14:50:00,33.44,33.46,33.41,33.44,207691.0,32.457,32.4765,32.4279,32.457,207691.0
2024-05-21 14:55:00,33.44,33.45,33.4,33.43,302895.0,32.457,32.4668,32.4182,32.4473,302895.0
2024-05-21 15:00:00,33.43,33.44,33.38,33.41,99701.0,32.4473,32.457,32.3988,32.4279,99701.0
2024-05-21 15:05:00,33.41,33.44,33.4,33.43,149321.0,32.4279,32.457,32.4182,32.4473,149321.0
2024-05-21 15:10:00,33.43,33.43,33.4,33.41,285855.0,32.4473,32.4473,32.4182,32.4279,285855.0
2024-05-21 15:15:00,33.4,33.47,33.38,33.45,371455.0,32.4182,32.4862,32.3988,32.4668,371455.0
2024-05-21 15:20:00,33.45,33.46,33.41,33.45,971497.0,32.4668,32.4765,32.4279,32.4668,971497.0
2024-05-21 15:25:00,33.45,33.47,33.32,33.32,615694.0,32.4668,32.4862,32.3406,32.3406,615694.0
2024-05-21 15:30:00,33.33,33.38,33.3,33.37,360770.0,32.3503,32.3988,32.3212,32.3891,360770.0
2024-05-21 15:35:00,33.38,33.38,33.23,33.24,417112.0,32.3988,32.3988,32.2532,32.2629,417112.0
2024-05-21 15:40:00,33.24,33.34,33.22,33.25,745858.0,32.2629,32.36,32.2435,32.2726,745858.0
2024-05-21 15:45:00,33.26,33.31,33.17,33.3,835910.0,32.2823,32.3309,32.195,32.3212,835910.0
2024-05-21 15:50:00,33.3,33.33,33.26,33.33,616879.0,32.3212,32.3503,32.2823,32.3503,616879.0
2024-05-21 15:55:00,33.33,33.33,33.27,33.3,1383455.0,32.3503,32.3503,32.292,32.3212,1383455.0
2024-05-22 09:30:00,32.95,32.98,32.73,32.82,689500.0,31.9815,32.0106,31.7679,31.8553,689500.0
2024-05-22 09:35:00,32.82,33.09,32.77,33.05,475783.0,31.8553,32.1173,31.8067,32.0785,475783.0
2024-05-22 09:40:00,33.07,33.17,32.91,32.94,260433.0,32.0979,32.195,31.9426,31.9717,260433.0
2024-05-22 09:45:00,32.93,32.99,32.85,32.99,304696.0,31.962,32.0203,31.8844,32.0203,304696.0
2024-05-22 09:50:00,32.98,33.17,32.91,33.06,681657.0,32.0106,32.195,31.9426,32.0882,681657.0
2024-05-22 09:55:00,33.06,33.16,33.05,33.12,212044.0,32.0882,32.1853,32.0785,32.1465,212044.0
2024-05-22 10:00:00,33.13,33.21,33.04,33.17,276699.0,32.1562,32.2338,32.0688,32.195,276699.0
2024-05-22 10:05:00,33.16,33.3,33.03,33.05,398269.0,32.1853,32.3212,32.0591,32.0785,398269.0
2024-05-22 10:10:00,33.05,33.14,33.03,33.12,334027.0,32.0785,32.1659,32.0591,32.1465,334027.0
2024-05-22 10:15:00,33.12,33.24,33.1,33.18,505448.0,32.1465,32.2629,32.127,32.2047,505448.0
2024-05-22 10:20:00,33.18,33.2,33.0,33.09,592104.0,32.2047,32.2241,32.03,32.1173,592104.0
2024-05-22 10:25:00,33.08,33.14,33.03,33.09,260285.0,32.1076,32.1659,32.0591,32.1173,260285.0
2024-05-22 10:30:00,33.09,33.14,33.03,33.12,282663.0,32.1173,32.1659,32.0591,32.1465,282663.0
2024-05-22 10:35:00,33.12,33.13,33.04,33.07,169754.0,32.1465,32.1562,32.0688,32.0979,169754.0
2024-05-22 10:40:00,33.07,33.07,32.87,32.87,196599.0,32.0979,32.0979,31.9038,31.9038,196599.0
2024-05-22 10:45:00,32.87,32.94,32.81,32.87,322339.0,31.9038,31.9717,31.8456,31.9038,322339.0
2024-05-22 10:50:00,32.87,32.91,32.76,32.77,222698.0,31.9038,31.9426,31.797,31.8067,222698.0
2024-05-22 10:55:00,32.77,32.78,32.68,32.71,400801.0,31.8067,31.8164,31.7194,31.7485,400801.0
2024-05-22 11:00:00,32.7,32.84,32.7,32.76,227032.0,31.7388,31.8747,31.7388,31.797,227032.0
2024-05-22 11:05:00,32.76,32.9,32.74,32.88,178579.0,31.797,31.9329,31.7776,31.9135,178579.0
2024-05-22 11:10:00,32.89,32.9,32.8,32.81,218705.0,31.9232,31.9329,31.8359,31.8456,218705.0
2024-05-22 11:15:00,32.81,32.87,32.75,32.87,174293.0,31.8456,31.9038,31.7873,31.9038,174293.0
2024-05-22 11:20:00,32.87,32.9,32.76,32.77,226927.0,31.9038,31.9329,31.797,31.8067,226927.0
2024-05-22 11:25:00,32.77,32.78,32.7,32.75,533263.0,31.8067,31.8164,31.7388,31.7873,533263.0
2024-05-22 11:30:00,32.75,32.81,32.7,32.79,270601.0,31.7873,31.8456,31.7388,31.8262,270601.0
2024-05-22 11:35:00,32.79,32.84,32.76,32.83,149394.0,31.8262,31.8747,31.797,31.865,149394.0
2024-05-22 11:40:00,32.83,32.9,32.82,32.89,131550.0,31.865,31.9329,31.8553,31.9232,131550.0
2024-05-22 11:45:00,32.89,32.97,32.88,32.93,150437.0,31.9232,32.0009,31.9135,31.962,150437.0
2024-05-22 11:50:00,32.92,32.93,32.87,32.91,119703.0,31.9523,31.962,31.9038,31.9426,119703.0
2024-05-22 11:55:00,32.91,32.91,32.78,32.81,129035.0,31.9426,31.9426,31.8164,31.8456,129035.0
2024-05-22 12:00:00,32.81,32.87,32.81,32.86,85422.0,31.8456,31.9038,31.8456,31.8941,85422.0
2024-05-22 12:05:00,32.85,32.91,32.83,32.84,185272.0,31.8844,31.9426,31.865,31.8747,185272.0
2024-05-22 12:10:00,32.83,32.87,32.81,32.84,135609.0,31.865,31.9038,31.8456,31.8747,135609.0
2024-05-22 12:15:00,32.84,32.87,32.79,32.84,134387.0,31.8747,31.9038,31.8262,31.8747,134387.0
2024-05-22 12:20:00,32.84,32.89,32.82,32.87,98433.0,31.8747,31.9232,31.8553,31.9038,98433.0
2024-05-22 12:25:00,32.86,32.88,32.83,32.84,71644.0,31.8941,31.9135,31.865,31.8747,71644.0
2024-05-22 12:30:00,32.84,32.86,32.79,32.8,97115.0,31.8747,31.8941,31.8262,31.8359,97115.0
2024-05-22 12:35:00,32.79,32.8,32.75,32.77,107045.0,31.8262,31.8359,31.7873,31.8067,107045.0
2024-05-22 12:40:00,32.76,32.8,32.76,32.79,94106.0,31.797,31.8359,31.797,31.8262,94106.0
2024-05-22 12:45:00,32.79,32.8,32.74,32.8,84428.0,31.8262,31.8359,31.7776,31.8359,84428.0
2024-05-22 12:50:00,32.79,32.87,32.79,32.84,124650.0,31.8262,31.9038,31.8262,31.8747,124650.0
2024-05-22 12:55:00,32.83,32.84,32.8,32.82,71167.0,31.865,31.8747,31.8359,31.8553,71167.0
2024-05-22 13:00:00,32.82,32.83,32.81,32.83,61352.0,31.8553,31.865,31.8456,31.865,61352.0
2024-05-22 13:05:00,32.83,32.84,32.79,32.82,92489.0,31.865,31.8747,31.8262,31.8553,92489.0
2024-05-22 13:10:00,32.82,32.83,32.8,32.82,80846.0,31.8553,31.865,31.8359,31.8553,80846.0
2024-05-22 13:15:00,32.82,32.82,32.79,32.81,75013.0,31.8553,31.8553,31.8262,31.8456,75013.0
2024-05-22 13:20:00,32.82,32.85,32.81,32.85,111541.0,31.8553,31.8844,31.8456,31.8844,111541.0
2024-05-22 13:25:00,32.85,32.86,32.82,32.82,179095.0,31.8844,31.8941,31.8553,31.8553,179095.0
2024-05-22 13:30:00,32.82,32.82,32.78,32.79,97680.0,31.8553,31.8553,31.8164,31.8262,97680.0
2024-05-22 13:35:00,32.79,32.83,32.76,32.79,224400.0,31.8262,31.865,31.797,31.8262,224400.0
2024-05-22 13:40:00,32.79,32.85,32.78,32.84,102162.0,31.8262,31.8844,31.8164,31.8747,102162.0
2024-05-22 13:45:00,32.84,32.86,32.82,32.85,125122.0,31.8747,31.8941,31.8553,31.8844,125122.0
2024-05-22 13:50:00,32.84,32.85,32.81,32.83,100793.0,31.8747,31.8844,31.8456,31.865,100793.0
2024-05-22 13:55:00,32.83,32.85,32.81,32.85,77926.0,31.865,31.8844,31.8456,31.8844,77926.0
2024-05-22 14:00:00,32.85,32.87,32.8,32.84,132355.0,31.8844,31.9038,31.8359,31.8747,132355.0
2024-05-22 14:05:00,32.84,32.9,32.84,32.9,111892.0,31.8747,31.9329,31.8747,31.9329,111892.0
2024-05-22 14:10:00,32.89,32.9,32.85,32.87,118984.0,31.9232,31.9329,31.8844,31.9038,118984.0
2024-05-22 14:15:00,32.88,32.88,32.82,32.87,95983.0,31.9135,31.9135,31.8553,31.9038,95983.0
2024-05-22 14:20:00,32.87,32.87,32.8,32.84,86198.0,31.9038,31.9038,31.8359,31.8747,86198.0
2024-05-22 14:25:00,32.84,32.85,32.79,32.82,126523.0,31.8747,31.8844,31.8262,31.8553,126523.0
2024-05-22 14:30:00,32.82,32.87,32.81,32.84,83243.0,31.8553,31.9038,31.8456,31.8747,83243.0
2024-05-22 14:35:00,32.84,32.89,32.83,32.88,113250.0,31.8747,31.9232,31.865,31.9135,113250.0
2024-05-22 14:40:00,32.88,32.9,32.87,32.88,90585.0,31.9135,31.9329,31.9038,31.9135,90585.0
2024-05-22 14:45:00,32.88,32.92,32.87,32.92,92020.0,31.9135,31.9523,31.9038,31.9523,92020.0
2024-05-22 14:50:00,32.91,32.96,32.9,32.95,116140.0,31.9426,31.9912,31.9329,31.9815,116140.0
2024-05-22 14:55:00,32.94,32.95,32.87,32.91,94311.0,31.9717,31.9815,31.9038,31.9426,94311.0
2024-05-22 15:00:00,32.91,32.92,32.87,32.9,99151.0,31.9426,31.9523,31.9038,31.9329,99151.0
2024-05-22 15:05:00,32.89,32.9,32.86,32.89,79404.0,31.9232,31.9329,31.8941,31.9232,79404.0
2024-05-22 15:10:00,32.89,32.9,32.84,32.86,164162.0,31.9232,31.9329,31.8747,31.8941,164162.0
2024-05-22 15:15:00,32.85,32.85,32.78,32.81,140793.0,31.8844,31.8844,31.8164,31.8456,140793.0
2024-05-22 15:20:00,32.8,32.85,32.8,32.85,290431.0,31.8359,31.8844,31.8359,31.8844,290431.0
2024-05-22 15:25:00,32.85,32.88,32.81,32.88,187162.0,31.8844,31.9135,31.8456,31.9135,187162.0
2024-05-22 15:30:00,32.88,32.94,32.87,32.94,176236.0,31.9135,31.9717,31.9038,31.9717,176236.0
2024-05-22 15:35:00,32.94,32.95,32.88,32.91,194355.0,31.9717,31.9815,31.9135,31.9426,194355.0
2024-05-22 15:40:00,32.91,32.91,32.87,32.87,205828.0,31.9426,31.9426,31.9038,31.9038,205828.0
2024-05-22 15:45:00,32.88,32.9,32.84,32.87,400769.0,31.9135,31.9329,31.8747,31.9038,400769.0
2024-05-22 15:50:00,32.87,32.87,32.67,32.71,554512.0,31.9038,31.9038,31.7097,31.7485,554512.0
2024-05-22 15:55:00,32.7,32.72,32.62,32.69,941779.0,31.7388,31.7582,31.6612,31.7291,941779.0
2024-05-23 09:30:00,31.9,32.05,31.78,31.9,640219.0,30.9623,31.1079,30.8458,30.9623,640219.0
2024-05-23 09:35:00,31.91,32.09,31.78,31.97,510653.0,30.972,31.1467,30.8458,31.0303,510653.0
2024-05-23 09:40:00,31.98,32.25,31.92,32.22,507623.0,31.04,31.302,30.9817,31.2729,507623.0
2024-05-23 09:45:00,32.2,32.32,32.13,32.32,335400.0,31.2535,31.37,31.1856,31.37,335400.0
2024-05-23 09:50:00,32.31,32.33,32.12,32.13,265675.0,31.3603,31.3797,31.1758,31.1856,265675.0
2024-05-23 09:55:00,32.13,32.23,32.01,32.2,495516.0,31.1856,31.2826,31.0691,31.2535,495516.0
2024-05-23 10:00:00,32.2,32.24,31.93,32.03,471000.0,31.2535,31.2923,30.9914,31.0885,471000.0
2024-05-23 10:05:00,32.04,32.13,31.94,31.97,213033.0,31.0982,31.1856,31.0011,31.0303,213033.0
2024-05-23 10:10:00,31.97,32.06,31.91,32.01,313264.0,31.0303,31.1176,30.972,31.0691,313264.0
2024-05-23 10:15:00,32.01,32.14,31.95,32.05,226228.0,31.0691,31.1953,31.0108,31.1079,226228.0
2024-05-23 10:20:00,32.05,32.05,31.91,31.97,111050.0,31.1079,31.1079,30.972,31.0303,111050.0
2024-05-23 10:25:00,31.96,31.97,31.82,31.84,179615.0,31.0206,31.0303,30.8847,30.9041,179615.0
2024-05-23 10:30:00,31.84,31.85,31.77,31.79,145196.0,30.9041,30.9138,30.8361,30.8555,145196.0
2024-05-23 10:35:00,31.79,31.8,31.7,31.79,273997.0,30.8555,30.8653,30.7682,30.8555,273997.0
2024-05-23 10:40:00,31.79,31.81,31.72,31.74,196370.0,30.8555,30.875,30.7876,30.807,196370.0
2024-05-23 10:45:00,31.74,31.78,31.71,31.75,128410.0,30.807,30.8458,30.7779,30.8167,128410.0
2024-05-23 10:50:00,31.74,31.74,31.68,31.71,108172.0,30.807,30.807,30.7488,30.7779,108172.0
2024-05-23 10:55:00,31.71,31.72,31.63,31.65,119046.0,30.7779,30.7876,30.7003,30.7197,119046.0
2024-05-23 11:00:00,31.64,31.77,31.58,31.76,253629.0,30.71,30.8361,30.6517,30.8264,253629.0
2024-05-23 11:05:00,31.76,31.8,31.73,31.77,113802.0,30.8264,30.8653,30.7973,30.8361,113802.0
2024-05-23 11:10:00,31.76,31.8,31.7,31.75,135749.0,30.8264,30.8653,30.7682,30.8167,135749.0
2024-05-23 11:15:00,31.74,31.81,31.73,31.75,96915.0,30.807,30.875,30.7973,30.8167,96915.0
2024-05-23 11:20:00,31.75,31.79,31.73,31.79,94441.0,30.8167,30.8555,30.7973,30.8555,94441.0
2024-05-23 11:25:00,31.79,31.89,31.77,31.88,176461.0,30.8555,30.9526,30.8361,30.9429,176461.0
2024-05-23 11:30:00,31.89,31.9,31.81,31.83,170810.0,30.9526,30.9623,30.875,30.8944,170810.0
2024-05-23 11:35:00,31.83,31.83,31.71,31.74,120657.0,30.8944,30.8944,30.7779,30.807,120657.0
2024-05-23 11:40:00,31.74,31.86,31.73,31.85,108278.0,30.807,30.9235,30.7973,30.9138,108278.0
2024-05-23 11:45:00,31.85,31.85,31.77,31.77,70286.0,30.9138,30.9138,30.8361,30.8361,70286.0
2024-05-23 11:50:00,31.78,31.8,31.76,31.77,70643.0,30.8458,30.8653,30.8264,30.8361,70643.0
2024-05-23 11:55:00,31.76,31.78,31.74,31.76,79987.0,30.8264,30.8458,30.807,30.8264,79987.0
2024-05-23 12:00:00,31.76,31.8,31.75,31.79,84710.0,30.8264,30.8653,30.8167,30.8555,84710.0
2024-05-23 12:05:00,31.79,31.81,31.72,31.74,80835.0,30.8555,30.875,30.7876,30.807,80835.0
2024-05-23 12:10:00,31.74,31.77,31.68,31.7,135585.0,30.807,30.8361,30.7488,30.7682,135585.0
2024-05-23 12:15:00,31.7,31.72,31.66,31.72,110722.0,30.7682,30.7876,30.7294,30.7876,110722.0
2024-05-23 12:20:00,31.71,31.73,31.69,31.71,53990.0,30.7779,30.7973,30.7585,30.7779,53990.0
2024-05-23 12:25:00,31.71,31.75,31.71,31.74,47734.0,30.7779,30.8167,30.7779,30.807,47734.0
2024-05-23 12:30:00,31.75,31.75,31.68,31.71,101665.0,30.8167,30.8167,30.7488,30.7779,101665.0
2024-05-23 12:35:00,31.71,31.74,31.68,31.73,61682.0,30.7779,30.807,30.7488,30.7973,61682.0
2024-05-23 12:40:00,31.73,31.74,31.66,31.69,137160.0,30.7973,30.807,30.7294,30.7585,137160.0
2024-05-23 12:45:00,31.69,31.7,31.63,31.68,82223.0,30.7585,30.7682,30.7003,30.7488,82223.0
2024-05-23 12:50:00,31.67,31.68,31.63,31.66,156703.0,30.7391,30.7488,30.7003,30.7294,156703.0
2024-05-23 12:55:00,31.66,31.67,31.63,31.65,89026.0,30.7294,30.7391,30.7003,30.7197,89026.0
2024-05-23 13:00:00,31.64,31.68,31.62,31.67,107443.0,30.71,30.7488,30.6905,30.7391,107443.0
2024-05-23 13:05:00,31.67,31.69,31.57,31.61,203325.0,30.7391,30.7585,30.642,30.6808,203325.0
2024-05-23 13:10:00,31.6,31.61,31.56,31.6,72108.0,30.6711,30.6808,30.6323,30.6711,72108.0
2024-05-23 13:15:00,31.59,31.61,31.55,31.57,245062.0,30.6614,30.6808,30.6226,30.642,245062.0
2024-05-23 13:20:00,31.56,31.59,31.53,31.58,121027.0,30.6323,30.6614,30.6032,30.6517,121027.0
2024-05-23 13:25:00,31.58,31.59,31.52,31.56,156132.0,30.6517,30.6614,30.5935,30.6323,156132.0
2024-05-23 13:30:00,31.55,31.56,31.51,31.52,86902.0,30.6226,30.6323,30.5838,30.5935,86902.0
2024-05-23 13:35:00,31.52,31.53,31.41,31.43,167899.0,30.5935,30.6032,30.4867,30.5061,167899.0
2024-05-23 13:40:00,31.43,31.46,31.39,31.44,203817.0,30.5061,30.5352,30.4673,30.5158,203817.0
2024-05-23 13:45:00,31.44,31.48,31.42,31.47,116619.0,30.5158,30.5547,30.4964,30.545,116619.0
2024-05-23 13:50:00,31.48,31.48,31.41,31.42,153229.0,30.5547,30.5547,30.4867,30.4964,153229.0
2024-05-23 13:55:00,31.42,31.42,31.37,31.39,118165.0,30.4964,30.4964,30.4479,30.4673,118165.0
2024-05-23 14:00:00,31.39,31.4,31.33,31.34,143468.0,30.4673,30.477,30.4091,30.4188,143468.0
2024-05-23 14:05:00,31.34,31.38,31.31,31.38,139720.0,30.4188,30.4576,30.3897,30.4576,139720.0
2024-05-23 14:10:00,31.38,31.38,31.31,31.37,229994.0,30.4576,30.4576,30.3897,30.4479,229994.0
2024-05-23 14:15:00,31.37,31.43,31.37,31.37,102518.0,30.4479,30.5061,30.4479,30.4479,102518.0
2024-05-23 14:20:00,31.37,31.38,31.32,31.33,131899.0,30.4479,30.4576,30.3994,30.4091,131899.0
2024-05-23 14:25:00,31.33,31.37,31.32,31.33,119684.0,30.4091,30.4479,30.3994,30.4091,119684.0
2024-05-23 14:30:00,31.32,31.36,31.31,31.36,88745.0,30.3994,30.4382,30.3897,30.4382,88745.0
2024-05-23 14:35:00,31.36,31.42,31.35,31.42,107691.0,30.4382,30.4964,30.4285,30.4964,107691.0
2024-05-23 14:40:00,31.42,31.43,31.36,31.39,114075.0,30.4964,30.5061,30.4382,30.4673,114075.0
2024-05-23 14:45:00,31.38,31.39,31.3,31.33,150418.0,30.4576,30.4673,30.38,30.4091,150418.0
2024-05-23 14:50:00,31.33,31.34,31.27,31.27,170532.0,30.4091,30.4188,30.3508,30.3508,170532.0
2024-05-23 14:55:00,31.28,31.33,31.24,31.3,126990.0,30.3605,30.4091,30.3217,30.38,126990.0
2024-05-23 15:00:00,31.3,31.37,31.29,31.36,149030.0,30.38,30.4479,30.3702,30.4382,149030.0
2024-05-23 15:05:00,31.35,31.43,31.33,31.42,192404.0,30.4285,30.5061,30.4091,30.4964,192404.0
2024-05-23 15:10:00,31.43,31.43,31.38,31.42,134484.0,30.5061,30.5061,30.4576,30.4964,134484.0
2024-05-23 15:15:00,31.42,31.42,31.37,31.37,104019.0,30.4964,30.4964,30.4479,30.4479,104019.0
2024-05-23 15:20:00,31.37,31.38,31.33,31.34,131710.0,30.4479,30.4576,30.4091,30.4188,131710.0
2024-05-23 15:25:00,31.34,31.36,31.29,31.3,275454.0,30.4188,30.4382,30.3702,30.38,275454.0
2024-05-23 15:30:00,31.3,31.34,31.26,31.28,201917.0,30.38,30.4188,30.3411,30.3605,201917.0
2024-05-23 15:35:00,31.28,31.28,31.25,31.27,194725.0,30.3605,30.3605,30.3314,30.3508,194725.0
2024-05-23 15:40:00,31.28,31.3,31.22,31.23,274582.0,30.3605,30.38,30.3023,30.312,274582.0
2024-05-23 15:45:00,31.24,31.24,31.18,31.2,387231.0,30.3217,30.3217,30.2635,30.2829,387231.0
2024-05-23 15:50:00,31.2,31.29,31.16,31.21,683808.0,30.2829,30.3702,30.2441,30.2926,683808.0
2024-05-23 15:55:00,31.21,31.26,31.15,31.18,1010414.0,30.2926,30.3411,30.2344,30.2635,1010414.0
2024-05-24 09:30:00,30.95,31.1,30.87,31.01,770891.0,30.0402,30.1858,29.9626,30.0985,770891.0
2024-05-24 09:35:00,31.01,31.07,30.86,30.86,345418.0,30.0985,30.1567,29.9529,29.9529,345418.0
2024-05-24 09:40:00,30.87,30.95,30.69,30.8,337314.0,29.9626,30.0402,29.7879,29.8947,337314.0
2024-05-24 09:45:00,30.81,30.88,30.74,30.82,281645.0,29.9044,29.9723,29.8364,29.9141,281645.0
2024-05-24 09:50:00,30.83,30.92,30.73,30.74,172799.0,29.9238,30.0111,29.8267,29.8364,172799.0
2024-05-24 09:55:00,30.74,30.78,30.65,30.69,178689.0,29.8364,29.8752,29.7491,29.7879,178689.0
2024-05-24 10:00:00,30.69,30.78,30.6,30.61,141470.0,29.7879,29.8752,29.7005,29.7102,141470.0
2024-05-24 10:05:00,30.62,30.68,30.48,30.51,353367.0,29.7199,29.7782,29.5841,29.6132,353367.0
2024-05-24 10:10:00,30.51,30.62,30.46,30.53,448223.0,29.6132,29.7199,29.5646,29.6326,448223.0
2024-05-24 10:15:00,30.54,30.56,30.46,30.53,239841.0,29.6423,29.6617,29.5646,29.6326,239841.0
2024-05-24 10:20:00,30.54,30.56,30.45,30.5,248402.0,29.6423,29.6617,29.5549,29.6035,248402.0
2024-05-24 10:25:00,30.5,30.61,30.47,30.6,234755.0,29.6035,29.7102,29.5744,29.7005,234755.0
2024-05-24 10:30:00,30.59,30.62,30.48,30.51,142380.0,29.6908,29.7199,29.5841,29.6132,142380.0
2024-05-24 10:35:00,30.52,30.53,30.43,30.46,147641.0,29.6229,29.6326,29.5355,29.5646,147641.0
2024-05-24 10:40:00,30.45,30.46,30.25,30.32,419872.0,29.5549,29.5646,29.3608,29.4288,419872.0
2024-05-24 10:45:00,30.32,30.37,30.28,30.33,211010.0,29.4288,29.4773,29.3899,29.4385,211010.0
2024-05-24 10:50:00,30.33,30.38,30.29,30.38,136240.0,29.4385,29.487,29.3996,29.487,136240.0
2024-05-24 10:55:00,30.37,30.42,30.32,30.39,175413.0,29.4773,29.5258,29.4288,29.4967,175413.0
2024-05-24 11:00:00,30.39,30.42,30.31,30.4,178188.0,29.4967,29.5258,29.4191,29.5064,178188.0
2024-05-24 11:05:00,30.4,30.44,30.36,30.38,129276.0,29.5064,29.5452,29.4676,29.487,129276.0
2024-05-24 11:10:00,30.38,30.39,30.26,30.31,215014.0,29.487,29.4967,29.3705,29.4191,215014.0
2024-05-24 11:15:00,30.31,30.46,30.27,30.44,126009.0,29.4191,29.5646,29.3802,29.5452,126009.0
2024-05-24 11:20:00,30.44,30.52,30.43,30.52,94149.0,29.5452,29.6229,29.5355,29.6229,94149.0
2024-05-24 11:25:00,30.52,30.55,30.42,30.45,215060.0,29.6229,29.652,29.5258,29.5549,215060.0
2024-05-24 11:30:00,30.44,30.46,30.38,30.39,55000.0,29.5452,29.5646,29.487,29.4967,55000.0
2024-05-24 11:35:00,30.38,30.41,30.28,30.32,113773.0,29.487,29.5161,29.3899,29.4288,113773.0
2024-05-24 11:40:00,30.32,30.37,30.19,30.19,164739.0,29.4288,29.4773,29.3026,29.3026,164739.0
2024-05-24 11:45:00,30.19,30.27,30.19,30.21,115824.0,29.3026,29.3802,29.3026,29.322,115824.0
2024-05-24 11:50:00,30.21,30.25,30.17,30.23,188125.0,29.322,29.3608,29.2832,29.3414,188125.0
2024-05-24 11:55:00,30.22,30.28,30.17,30.24,132074.0,29.3317,29.3899,29.2832,29.3511,132074.0
2024-05-24 12:00:00,30.24,30.28,30.21,30.22,150461.0,29.3511,29.3899,29.322,29.3317,150461.0
2024-05-24 12:05:00,30.22,30.46,30.21,30.43,250157.0,29.3317,29.5646,29.322,29.5355,250157.0
2024-05-24 12:10:00,30.43,30.61,30.43,30.61,335202.0,29.5355,29.7102,29.5355,29.7102,335202.0
2024-05-24 12:15:00,30.61,30.63,30.5,30.62,188866.0,29.7102,29.7296,29.6035,29.7199,188866.0
2024-05-24 12:20:00,30.61,30.64,30.54,30.54,109746.0,29.7102,29.7394,29.6423,29.6423,109746.0
2024-05-24 12:25:00,30.53,30.58,30.51,30.53,86806.0,29.6326,29.6811,29.6132,29.6326,86806.0
2024-05-24 12:30:00,30.52,30.6,30.48,30.48,201718.0,29.6229,29.7005,29.5841,29.5841,201718.0
2024-05-24 12:35:00,30.48,30.66,30.47,30.6,214666.0,29.5841,29.7588,29.5744,29.7005,214666.0
2024-05-24 12:40:00,30.59,30.66,30.56,30.64,164495.0,29.6908,29.7588,29.6617,29.7394,164495.0
2024-05-24 12:45:00,30.65,30.66,30.55,30.58,167527.0,29.7491,29.7588,29.652,29.6811,167527.0
2024-05-24 12:50:00,30.59,30.59,30.51,30.52,95209.0,29.6908,29.6908,29.6132,29.6229,95209.0
2024-05-24 12:55:00,30.53,30.53,30.4,30.42,97441.0,29.6326,29.6326,29.5064,29.5258,97441.0
2024-05-24 13:00:00,30.42,30.45,30.39,30.45,76662.0,29.5258,29.5549,29.4967,29.5549,76662.0
2024-05-24 13:05:00,30.45,30.45,30.37,30.41,68715.0,29.5549,29.5549,29.4773,29.5161,68715.0
2024-05-24 13:10:00,30.41,30.47,30.4,30.45,119609.0,29.5161,29.5744,29.5064,29.5549,119609.0
2024-05-24 13:15:00,30.45,30.45,30.37,30.39,81634.0,29.5549,29.5549,29.4773,29.4967,81634.0
2024-05-24 13:20:00,30.4,30.45,30.38,30.43,120254.0,29.5064,29.5549,29.487,29.5355,120254.0
2024-05-24 13:25:00,30.43,30.43,30.31,30.34,111983.0,29.5355,29.5355,29.4191,29.4482,111983.0
2024-05-24 13:30:00,30.33,30.38,30.31,30.37,170206.0,29.4385,29.487,29.4191,29.4773,170206.0
2024-05-24 13:35:00,30.37,30.41,30.34,30.39,61141.0,29.4773,29.5161,29.4482,29.4967,61141.0
2024-05-24 13:40:00,30.4,30.44,30.37,30.42,115548.0,29.5064,29.5452,29.4773,29.5258,115548.0
2024-05-24 13:45:00,30.41,30.43,30.38,30.42,79816.0,29.5161,29.5355,29.487,29.5258,79816.0
2024-05-24 13:50:00,30.42,30.44,30.38,30.4,136203.0,29.5258,29.5452,29.487,29.5064,136203.0
2024-05-24 13:55:00,30.39,30.43,30.37,30.39,62462.0,29.4967,29.5355,29.4773,29.4967,62462.0
2024-05-24 14:00:00,30.38,30.38,30.33,30.34,51165.0,29.487,29.487,29.4385,29.4482,51165.0
2024-05-24 14:05:00,30.35,30.35,30.32,30.33,54920.0,29.4579,29.4579,29.4288,29.4385,54920.0
2024-05-24 14:10:00,30.32,30.35,30.28,30.31,91650.0,29.4288,29.4579,29.3899,29.4191,91650.0
2024-05-24 14:15:00,30.31,30.32,30.28,30.28,126322.0,29.4191,29.4288,29.3899,29.3899,126322.0
2024-05-24 14:20:00,30.29,30.31,30.22,30.23,103284.0,29.3996,29.4191,29.3317,29.3414,103284.0
2024-05-24 14:25:00,30.24,30.26,30.23,30.25,86409.0,29.3511,29.3705,29.3414,29.3608,86409.0
2024-05-24 14:30:00,30.25,30.28,30.21,30.25,76408.0,29.3608,29.3899,29.322,29.3608,76408.0
2024-05-24 14:35:00,30.26,30.26,30.17,30.21,148572.0,29.3705,29.3705,29.2832,29.322,148572.0
2024-05-24 14:40:00,30.21,30.27,30.2,30.24,81586.0,29.322,29.3802,29.3123,29.3511,81586.0
2024-05-24 14:45:00,30.23,30.25,30.2,30.21,123380.0,29.3414,29.3608,29.3123,29.322,123380.0
2024-05-24 14:50:00,30.21,30.24,30.2,30.22,61148.0,29.322,29.3511,29.3123,29.3317,61148.0
2024-05-24 14:55:00,30.22,30.29,30.22,30.25,116107.0,29.3317,29.3996,29.3317,29.3608,116107.0
2024-05-24 15:00:00,30.24,30.25,30.2,30.2,92247.0,29.3511,29.3608,29.3123,29.3123,92247.0
2024-05-24 15:05:00,30.21,30.24,30.19,30.23,123221.0,29.322,29.3511,29.3026,29.3414,123221.0
2024-05-24 15:10:00,30.23,30.27,30.22,30.26,81893.0,29.3414,29.3802,29.3317,29.3705,81893.0
2024-05-24 15:15:00,30.25,30.27,30.21,30.24,183806.0,29.3608,29.3802,29.322,29.3511,183806.0
2024-05-24 15:20:00,30.24,30.3,30.23,30.3,180718.0,29.3511,29.4093,29.3414,29.4093,180718.0
2024-05-24 15:25:00,30.3,30.34,30.27,30.33,150209.0,29.4093,29.4482,29.3802,29.4385,150209.0
2024-05-24 15:30:00,30.33,30.33,30.25,30.26,132785.0,29.4385,29.4385,29.3608,29.3705,132785.0
2024-05-24 15:35:00,30.26,30.31,30.25,30.27,136698.0,29.3705,29.4191,29.3608,29.3802,136698.0
2024-05-24 15:40:00,30.27,30.28,30.22,30.24,137590.0,29.3802,29.3899,29.3317,29.3511,137590.0
2024-05-24 15:45:00,30.23,30.28,30.22,30.24,193480.0,29.3414,29.3899,29.3317,29.3511,193480.0
2024-05-24 15:50:00,30.24,30.26,30.21,30.25,229054.0,29.3511,29.3705,29.322,29.3608,229054.0
2024-05-24 15:55:00,30.25,30.31,30.24,30.25,877805.0,29.3608,29.4191,29.3511,29.3608,877805.0
2024-05-28 09:30:00,30.3,30.47,30.16,30.2,367041.0,29.4093,29.5744,29.2735,29.3123,367041.0
2024-05-28 09:35:00,30.2,30.36,30.19,30.35,152244.0,29.3123,29.4676,29.3026,29.4579,152244.0
2024-05-28 09:40:00,30.35,30.36,30.18,30.27,127500.0,29.4579,29.4676,29.2929,29.3802,127500.0
2024-05-28 09:45:00,30.26,30.27,30.1,30.11,170964.0,29.3705,29.3802,29.2152,29.2249,170964.0
2024-05-28 09:50:00,30.11,30.27,30.1,30.18,100617.0,29.2249,29.3802,29.2152,29.2929,100617.0
2024-05-28 09:55:00,30.18,30.2,30.14,30.14,56557.0,29.2929,29.3123,29.2541,29.2541,56557.0
2024-05-28 10:00:00,30.14,30.17,30.05,30.05,96079.0,29.2541,29.2832,29.1667,29.1667,96079.0
2024-05-28 10:05:00,30.05,30.06,29.96,29.99,222438.0,29.1667,29.1764,29.0793,29.1085,222438.0
2024-05-28 10:10:00,29.99,30.02,29.92,29.99,174242.0,29.1085,29.1376,29.0405,29.1085,174242.0
2024-05-28 10:15:00,29.99,30.02,29.88,29.96,313716.0,29.1085,29.1376,29.0017,29.0793,313716.0
2024-05-28 10:20:00,29.97,30.05,29.95,29.97,160640.0,29.089,29.1667,29.0696,29.089,160640.0
2024-05-28 10:25:00,29.96,29.97,29.87,29.9,135098.0,29.0793,29.089,28.992,29.0211,135098.0
2024-05-28 10:30:00,29.9,29.95,29.87,29.9,109522.0,29.0211,29.0696,28.992,29.0211,109522.0
2024-05-28 10:35:00,29.91,29.93,29.87,29.89,117414.0,29.0308,29.0502,28.992,29.0114,117414.0
2024-05-28 10:40:00,29.9,30.02,29.88,30.01,165518.0,29.0211,29.1376,29.0017,29.1279,165518.0
2024-05-28 10:45:00,30.01,30.03,29.97,29.98,158172.0,29.1279,29.1473,29.089,29.0988,158172.0
2024-05-28 10:50:00,29.99,30.03,29.95,29.98,204115.0,29.1085,29.1473,29.0696,29.0988,204115.0
2024-05-28 10:55:00,29.98,30.01,29.87,29.87,112362.0,29.0988,29.1279,28.992,28.992,112362.0
2024-05-28 11:00:00,29.86,29.9,29.85,29.86,172445.0,28.9823,29.0211,28.9726,28.9823,172445.0
2024-05-28 11:05:00,29.86,29.88,29.8,29.82,230649.0,28.9823,29.0017,28.924,28.9435,230649.0
2024-05-28 11:10:00,29.81,29.95,29.81,29.9,132497.0,28.9338,29.0696,28.9338,29.0211,132497.0
2024-05-28 11:15:00,29.9,29.98,29.88,29.92,224886.0,29.0211,29.0988,29.0017,29.0405,224886.0
2024-05-28 11:20:00,29.92,30.02,29.92,30.01,120973.0,29.0405,29.1376,29.0405,29.1279,120973.0
2024-05-28 11:25:00,30.01,30.04,29.94,29.96,119607.0,29.1279,29.157,29.0599,29.0793,119607.0
2024-05-28 11:30:00,29.96,29.98,29.93,29.98,120364.0,29.0793,29.0988,29.0502,29.0988,120364.0
2024-05-28 11:35:00,29.98,30.01,29.94,29.97,130125.0,29.0988,29.1279,29.0599,29.089,130125.0
2024-05-28 11:40:00,29.96,29.99,29.95,29.98,108907.0,29.0793,29.1085,29.0696,29.0988,108907.0
2024-05-28 11:45:00,29.97,30.0,29.95,29.96,83181.0,29.089,29.1182,29.0696,29.0793,83181.0
2024-05-28 11:50:00,29.96,29.96,29.92,29.95,169458.0,29.0793,29.0793,29.0405,29.0696,169458.0
2024-05-28 11:55:00,29.95,29.95,29.9,29.91,128995.0,29.0696,29.0696,29.0211,29.0308,128995.0
2024-05-28 12:00:00,29.9,29.93,29.89,29.92,96399.0,29.0211,29.0502,29.0114,29.0405,96399.0
2024-05-28 12:05:00,29.92,29.93,29.89,29.91,81571.0,29.0405,29.0502,29.0114,29.0308,81571.0
2024-05-28 12:10:00,29.92,29.95,29.9,29.92,124596.0,29.0405,29.0696,29.0211,29.0405,124596.0
2024-05-28 12:15:00,29.91,29.95,29.91,29.92,202126.0,29.0308,29.0696,29.0308,29.0405,202126.0
2024-05-28 12:20:00,29.92,29.94,29.9,29.93,78960.0,29.0405,29.0599,29.0211,29.0502,78960.0
2024-05-28 12:25:00,29.93,29.96,29.91,29.93,199012.0,29.0502,29.0793,29.0308,29.0502,199012.0
2024-05-28 12:30:00,29.93,29.96,29.91,29.93,188943.0,29.0502,29.0793,29.0308,29.0502,188943.0
2024-05-28 12:35:00,29.93,29.96,29.91,29.94,233309.0,29.0502,29.0793,29.0308,29.0599,233309.0
2024-05-28 12:40:00,29.95,30.05,29.94,30.03,229518.0,29.0696,29.1667,29.0599,29.1473,229518.0
2024-05-28 12:45:00,30.03,30.05,29.94,29.98,260805.0,29.1473,29.1667,29.0599,29.0988,260805.0
2024-05-28 12:50:00,29.98,30.1,29.98,30.04,147641.0,29.0988,29.2152,29.0988,29.157,147641.0
2024-05-28 12:55:00,30.03,30.07,30.03,30.05,86537.0,29.1473,29.1861,29.1473,29.1667,86537.0
2024-05-28 13:00:00,30.05,30.05,29.98,29.99,110351.0,29.1667,29.1667,29.0988,29.1085,110351.0
2024-05-28 13:05:00,29.99,30.03,29.98,30.0,141733.0,29.1085,29.1473,29.0988,29.1182,141733.0
2024-05-28 13:10:00,30.0,30.03,29.98,29.99,112837.0,29.1182,29.1473,29.0988,29.1085,112837.0
2024-05-28 13:15:00,29.99,30.0,29.96,30.0,82493.0,29.1085,29.1182,29.0793,29.1182,82493.0
2024-05-28 13:20:00,30.0,30.0,29.98,29.99,53597.0,29.1182,29.1182,29.0988,29.1085,53597.0
2024-05-28 13:25:00,29.99,30.02,29.97,29.98,113580.0,29.1085,29.1376,29.089,29.0988,113580.0
2024-05-28 13:30:00,29.97,30.0,29.97,29.99,167853.0,29.089,29.1182,29.089,29.1085,167853.0
2024-05-28 13:35:00,29.99,30.03,29.97,30.01,222405.0,29.1085,29.1473,29.089,29.1279,222405.0
2024-05-28 13:40:00,30.01,30.01,29.97,29.98,135149.0,29.1279,29.1279,29.089,29.0988,135149.0
2024-05-28 13:45:00,29.97,29.98,29.95,29.96,87711.0,29.089,29.0988,29.0696,29.0793,87711.0
2024-05-28 13:50:00,29.96,29.97,29.87,29.88,143790.0,29.0793,29.089,28.992,29.0017,143790.0
2024-05-28 13:55:00,29.89,29.91,29.88,29.89,109620.0,29.0114,29.0308,29.0017,29.0114,109620.0
2024-05-28 14:00:00,29.89,29.91,29.85,29.89,142304.0,29.0114,29.0308,28.9726,29.0114,142304.0
2024-05-28 14:05:00,29.9,29.91,29.88,29.91,57787.0,29.0211,29.0308,29.0017,29.0308,57787.0
2024-05-28 14:10:00,29.9,30.05,29.32,30.0,2400104.0,29.0211,29.1667,28.4582,29.1182,2400104.0
2024-05-28 14:15:00,30.01,30.06,30.0,30.02,174042.0,29.1279,29.1764,29.1182,29.1376,174042.0
2024-05-28 14:20:00,30.02,30.06,30.02,30.03,87565.0,29.1376,29.1764,29.1376,29.1473,87565.0
2024-05-28 14:25:00,30.03,30.03,30.0,30.01,83921.0,29.1473,29.1473,29.1182,29.1279,83921.0
2024-05-28 14:30:00,30.01,30.02,29.99,30.01,133275.0,29.1279,29.1376,29.1085,29.1279,133275.0
2024-05-28 14:35:00,30.01,30.03,30.0,30.03,81046.0,29.1279,29.1473,29.1182,29.1473,81046.0
2024-05-28 14:40:00,30.03,30.04,30.02,30.03,50127.0,29.1473,29.157,29.1376,29.1473,50127.0
2024-05-28 14:45:00,30.03,30.05,30.0,30.01,70303.0,29.1473,29.1667,29.1182,29.1279,70303.0
2024-05-28 14:50:00,30.01,30.01,30.0,30.01,257196.0,29.1279,29.1279,29.1182,29.1279,257196.0
2024-05-28 14:55:00,30.01,30.03,30.0,30.01,98515.0,29.1279,29.1473,29.1182,29.1279,98515.0
2024-05-28 15:00:00,30.01,30.03,30.0,30.0,258457.0,29.1279,29.1473,29.1182,29.1182,258457.0
2024-05-28 15:05:00,30.01,30.03,30.0,30.03,78162.0,29.1279,29.1473,29.1182,29.1473,78162.0
2024-05-28 15:10:00,30.02,30.03,30.0,30.0,107568.0,29.1376,29.1473,29.1182,29.1182,107568.0
2024-05-28 15:15:00,30.0,30.01,29.99,29.99,180427.0,29.1182,29.1279,29.1085,29.1085,180427.0
2024-05-28 15:20:00,30.0,30.0,29.99,30.0,64543.0,29.1182,29.1182,29.1085,29.1182,64543.0
2024-05-28 15:25:00,29.99,30.03,29.99,30.02,188766.0,29.1085,29.1473,29.1085,29.1376,188766.0
2024-05-28 15:30:00,30.02,30.1,30.01,30.1,95877.0,29.1376,29.2152,29.1279,29.2152,95877.0
2024-05-28 15:35:00,30.1,30.13,30.06,30.08,88927.0,29.2152,29.2443,29.1764,29.1958,88927.0
2024-05-28 15:40:00,30.08,30.09,29.98,29.99,480398.0,29.1958,29.2055,29.0988,29.1085,480398.0
2024-05-28 15:45:00,29.99,30.03,29.99,30.01,172443.0,29.1085,29.1473,29.1085,29.1279,172443.0
2024-05-28 15:50:00,30.0,30.01,29.95,29.96,279118.0,29.1182,29.1279,29.0696,29.0793,279118.0
2024-05-28 15:55:00,29.95,29.97,29.82,29.9,1149057.0,29.0696,29.089,28.9435,29.0211,1149057.0
2024-05-29 09:30:00,29.4,29.43,29.09,29.12,508000.0,28.5358,28.5649,28.2349,28.264,508000.0
2024-05-29 09:35:00,29.11,29.19,29.06,29.14,269936.0,28.2543,28.332,28.2058,28.2834,269936.0
2024-05-29 09:40:00,29.15,29.25,29.12,29.13,214543.0,28.2932,28.3902,28.264,28.2737,214543.0
2024-05-29 09:45:00,29.13,29.2,29.07,29.19,205653.0,28.2737,28.3417,28.2155,28.332,205653.0
2024-05-29 09:50:00,29.19,29.26,29.13,29.15,400179.0,28.332,28.3999,28.2737,28.2932,400179.0
2024-05-29 09:55:00,29.15,29.17,29.09,29.17,190066.0,28.2932,28.3126,28.2349,28.3126,190066.0
2024-05-29 10:00:00,29.17,29.25,29.16,29.25,383329.0,28.3126,28.3902,28.3029,28.3902,383329.0
2024-05-29 10:05:00,29.24,29.32,29.18,29.19,350489.0,28.3805,28.4582,28.3223,28.332,350489.0
2024-05-29 10:10:00,29.19,29.22,29.13,29.18,267854.0,28.332,28.3611,28.2737,28.3223,267854.0
2024-05-29 10:15:00,29.19,29.21,29.15,29.17,176941.0,28.332,28.3514,28.2932,28.3126,176941.0
2024-05-29 10:20:00,29.17,29.21,29.14,29.19,503584.0,28.3126,28.3514,28.2834,28.332,503584.0
2024-05-29 10:25:00,29.19,29.2,29.09,29.14,309654.0,28.332,28.3417,28.2349,28.2834,309654.0
2024-05-29 10:30:00,29.14,29.15,29.1,29.12,153070.0,28.2834,28.2932,28.2446,28.264,153070.0
2024-05-29 10:35:00,29.12,29.13,29.07,29.08,139300.0,28.264,28.2737,28.2155,28.2252,139300.0
2024-05-29 10:40:00,29.08,29.13,29.07,29.09,102076.0,28.2252,28.2737,28.2155,28.2349,102076.0
2024-05-29 10:45:00,29.09,29.1,29.07,29.09,97237.0,28.2349,28.2446,28.2155,28.2349,97237.0
2024-05-29 10:50:00,29.1,29.11,29.05,29.07,115245.0,28.2446,28.2543,28.1961,28.2155,115245.0
2024-05-29 10:55:00,29.07,29.14,29.06,29.13,162708.0,28.2155,28.2834,28.2058,28.2737,162708.0
2024-05-29 11:00:00,29.13,29.17,29.1,29.11,93357.0,28.2737,28.3126,28.2446,28.2543,93357.0
2024-05-29 11:05:00,29.12,29.13,29.09,29.13,88374.0,28.264,28.2737,28.2349,28.2737,88374.0
2024-05-29 11:10:00,29.13,29.18,29.12,29.13,166113.0,28.2737,28.3223,28.264,28.2737,166113.0
2024-05-29 11:15:00,29.12,29.14,29.05,29.1,249116.0,28.264,28.2834,28.1961,28.2446,249116.0
2024-05-29 11:20:00,29.1,29.13,29.04,29.04,164237.0,28.2446,28.2737,28.1864,28.1864,164237.0
2024-05-29 11:25:00,29.05,29.15,29.04,29.15,171803.0,28.1961,28.2932,28.1864,28.2932,171803.0
2024-05-29 11:30:00,29.15,29.19,29.05,29.05,325367.0,28.2932,28.332,28.1961,28.1961,325367.0
2024-05-29 11:35:00,29.06,29.31,29.05,29.29,1440114.0,28.2058,28.4484,28.1961,28.429,1440114.0
2024-05-29 11:40:00,29.29,29.3,29.2,29.22,313171.0,28.429,28.4387,28.3417,28.3611,313171.0
2024-05-29 11:45:00,29.22,29.33,29.22,29.33,257421.0,28.3611,28.4679,28.3611,28.4679,257421.0
2024-05-29 11:50:00,29.33,29.35,29.31,29.32,248285.0,28.4679,28.4873,28.4484,28.4582,248285.0
2024-05-29 11:55:00,29.32,29.33,29.21,29.21,179667.0,28.4582,28.4679,28.3514,28.3514,179667.0
2024-05-29 12:00:00,29.21,29.27,29.19,29.25,204450.0,28.3514,28.4096,28.332,28.3902,204450.0
2024-05-29 12:05:00,29.26,29.26,29.16,29.19,155620.0,28.3999,28.3999,28.3029,28.332,155620.0
2024-05-29 12:10:00,29.2,29.2,29.14,29.17,75008.0,28.3417,28.3417,28.2834,28.3126,75008.0
2024-05-29 12:15:00,29.17,29.21,29.16,29.19,56649.0,28.3126,28.3514,28.3029,28.332,56649.0
2024-05-29 12:20:00,29.19,29.22,29.18,29.21,57211.0,28.332,28.3611,28.3223,28.3514,57211.0
2024-05-29 12:25:00,29.22,29.22,29.18,29.21,168797.0,28.3611,28.3611,28.3223,28.3514,168797.0
2024-05-29 12:30:00,29.21,29.28,29.18,29.28,118832.0,28.3514,28.4193,28.3223,28.4193,118832.0
2024-05-29 12:35:00,29.28,29.29,29.24,29.27,151628.0,28.4193,28.429,28.3805,28.4096,151628.0
2024-05-29 12:40:00,29.26,29.28,29.24,29.25,166955.0,28.3999,28.4193,28.3805,28.3902,166955.0
2024-05-29 12:45:00,29.25,29.25,29.23,29.25,122761.0,28.3902,28.3902,28.3708,28.3902,122761.0
2024-05-29 12:50:00,29.25,29.38,29.24,29.33,467767.0,28.3902,28.5164,28.3805,28.4679,467767.0
2024-05-29 12:55:00,29.33,29.43,29.32,29.41,125008.0,28.4679,28.5649,28.4582,28.5455,125008.0
2024-05-29 13:00:00,29.4,29.44,29.39,29.42,173758.0,28.5358,28.5746,28.5261,28.5552,173758.0
2024-05-29 13:05:00,29.42,29.43,29.37,29.38,90036.0,28.5552,28.5649,28.5067,28.5164,90036.0
2024-05-29 13:10:00,29.39,29.47,29.36,29.47,314750.0,28.5261,28.6037,28.497,28.6037,314750.0
2024-05-29 13:15:00,29.46,29.55,29.46,29.55,145085.0,28.594,28.6814,28.594,28.6814,145085.0
2024-05-29 13:20:00,29.55,29.59,29.51,29.52,152323.0,28.6814,28.7202,28.6426,28.6523,152323.0
2024-05-29 13:25:00,29.52,29.53,29.44,29.48,188196.0,28.6523,28.662,28.5746,28.6135,188196.0
2024-05-29 13:30:00,29.47,29.48,29.44,29.45,216042.0,28.6037,28.6135,28.5746,28.5843,216042.0
2024-05-29 13:35:00,29.46,29.51,29.43,29.5,125723.0,28.594,28.6426,28.5649,28.6329,125723.0
2024-05-29 13:40:00,29.5,29.53,29.5,29.52,65325.0,28.6329,28.662,28.6329,28.6523,65325.0
2024-05-29 13:45:00,29.53,29.56,29.52,29.55,62312.0,28.662,28.6911,28.6523,28.6814,62312.0
2024-05-29 13:50:00,29.55,29.58,29.55,29.57,60464.0,28.6814,28.7105,28.6814,28.7008,60464.0
2024-05-29 13:55:00,29.57,29.58,29.49,29.5,94482.0,28.7008,28.7105,28.6232,28.6329,94482.0
2024-05-29 14:00:00,29.51,29.51,29.46,29.47,43757.0,28.6426,28.6426,28.594,28.6037,43757.0
2024-05-29 14:05:00,29.48,29.49,29.39,29.39,418755.0,28.6135,28.6232,28.5261,28.5261,418755.0
2024-05-29 14:10:00,29.4,29.43,29.39,29.43,74920.0,28.5358,28.5649,28.5261,28.5649,74920.0
2024-05-29 14:15:00,29.43,29.47,29.42,29.47,133276.0,28.5649,28.6037,28.5552,28.6037,133276.0
2024-05-29 14:20:00,29.46,29.48,29.43,29.46,133783.0,28.594,28.6135,28.5649,28.594,133783.0
2024-05-29 14:25:00,29.47,29.54,29.47,29.54,450388.0,28.6037,28.6717,28.6037,28.6717,450388.0
2024-05-29 14:30:00,29.53,29.54,29.48,29.5,210664.0,28.662,28.6717,28.6135,28.6329,210664.0
2024-05-29 14:35:00,29.5,29.53,29.49,29.51,116393.0,28.6329,28.662,28.6232,28.6426,116393.0
2024-05-29 14:40:00,29.51,29.54,29.5,29.5,98363.0,28.6426,28.6717,28.6329,28.6329,98363.0
2024-05-29 14:45:00,29.5,29.51,29.42,29.43,92820.0,28.6329,28.6426,28.5552,28.5649,92820.0
2024-05-29 14:50:00,29.43,29.46,29.42,29.46,46629.0,28.5649,28.594,28.5552,28.594,46629.0
2024-05-29 14:55:00,29.46,29.48,29.46,29.47,70617.0,28.594,28.6135,28.594,28.6037,70617.0
2024-05-29 15:00:00,29.48,29.48,29.44,29.48,100499.0,28.6135,28.6135,28.5746,28.6135,100499.0
2024-05-29 15:05:00,29.48,29.48,29.44,29.48,94853.0,28.6135,28.6135,28.5746,28.6135,94853.0
2024-05-29 15:10:00,29.48,29.49,29.44,29.45,188982.0,28.6135,28.6232,28.5746,28.5843,188982.0
2024-05-29 15:15:00,29.45,29.47,29.41,29.45,263478.0,28.5843,28.6037,28.5455,28.5843,263478.0
2024-05-29 15:20:00,29.45,29.47,29.42,29.46,162177.0,28.5843,28.6037,28.5552,28.594,162177.0
2024-05-29 15:25:00,29.46,29.47,29.43,29.46,137934.0,28.594,28.6037,28.5649,28.594,137934.0
2024-05-29 15:30:00,29.46,29.5,29.44,29.5,130594.0,28.594,28.6329,28.5746,28.6329,130594.0
2024-05-29 15:35:00,29.5,29.51,29.47,29.5,161312.0,28.6329,28.6426,28.6037,28.6329,161312.0
2024-05-29 15:40:00,29.49,29.5,29.46,29.46,201564.0,28.6232,28.6329,28.594,28.594,201564.0
2024-05-29 15:45:00,29.47,29.48,29.4,29.45,395912.0,28.6037,28.6135,28.5358,28.5843,395912.0
2024-05-29 15:50:00,29.45,29.46,29.3,29.32,263949.0,28.5843,28.594,28.4387,28.4582,263949.0
2024-05-29 15:55:00,29.32,29.33,29.28,29.3,882824.0,28.4582,28.4679,28.4193,28.4387,882824.0
2024-05-30 09:30:00,29.48,29.78,29.39,29.71,485189.0,28.6135,28.9046,28.5261,28.8367,485189.0
2024-05-30 09:35:00,29.71,29.8,29.67,29.75,282473.0,28.8367,28.924,28.7979,28.8755,282473.0
2024-05-30 09:40:00,29.75,29.93,29.67,29.83,215664.0,28.8755,29.0502,28.7979,28.9532,215664.0
2024-05-30 09:45:00,29.83,30.04,29.82,29.96,392392.0,28.9532,29.157,28.9435,29.0793,392392.0
2024-05-30 09:50:00,29.96,30.04,29.86,29.98,181482.0,29.0793,29.157,28.9823,29.0988,181482.0
2024-05-30 09:55:00,29.97,29.98,29.91,29.94,161035.0,29.089,29.0988,29.0308,29.0599,161035.0
2024-05-30 10:00:00,29.94,29.98,29.86,29.91,193804.0,29.0599,29.0988,28.9823,29.0308,193804.0
2024-05-30 10:05:00,29.91,30.05,29.9,30.01,93244.0,29.0308,29.1667,29.0211,29.1279,93244.0
2024-05-30 10:10:00,30.01,30.02,29.95,29.99,242729.0,29.1279,29.1376,29.0696,29.1085,242729.0
2024-05-30 10:15:00,29.99,30.05,29.98,30.01,115964.0,29.1085,29.1667,29.0988,29.1279,115964.0
2024-05-30 10:20:00,30.01,30.07,30.0,30.05,113875.0,29.1279,29.1861,29.1182,29.1667,113875.0
2024-05-30 10:25:00,30.06,30.13,30.0,30.02,231428.0,29.1764,29.2443,29.1182,29.1376,231428.0
2024-05-30 10:30:00,30.02,30.04,29.97,30.02,193376.0,29.1376,29.157,29.089,29.1376,193376.0
2024-05-30 10:35:00,30.01,30.09,30.0,30.02,123116.0,29.1279,29.2055,29.1182,29.1376,123116.0
2024-05-30 10:40:00,30.02,30.04,29.98,30.02,158771.0,29.1376,29.157,29.0988,29.1376,158771.0
2024-05-30 10:45:00,30.02,30.05,30.0,30.02,108632.0,29.1376,29.1667,29.1182,29.1376,108632.0
2024-05-30 10:50:00,30.03,30.07,30.01,30.06,51785.0,29.1473,29.1861,29.1279,29.1764,51785.0
2024-05-30 10:55:00,30.07,30.09,30.05,30.08,66790.0,29.1861,29.2055,29.1667,29.1958,66790.0
2024-05-30 11:00:00,30.08,30.09,30.04,30.08,43954.0,29.1958,29.2055,29.157,29.1958,43954.0
2024-05-30 11:05:00,30.07,30.08,30.03,30.04,48137.0,29.1861,29.1958,29.1473,29.157,48137.0
2024-05-30 11:10:00,30.04,30.07,30.03,30.04,97397.0,29.157,29.1861,29.1473,29.157,97397.0
2024-05-30 11:15:00,30.04,30.09,30.01,30.08,129907.0,29.157,29.2055,29.1279,29.1958,129907.0
2024-05-30 11:20:00,30.08,30.11,30.06,30.1,82174.0,29.1958,29.2249,29.1764,29.2152,82174.0
2024-05-30 11:25:00,30.1,30.15,30.09,30.13,126087.0,29.2152,29.2638,29.2055,29.2443,126087.0
2024-05-30 11:30:00,30.13,30.16,30.11,30.12,84621.0,29.2443,29.2735,29.2249,29.2346,84621.0
2024-05-30 11:35:00,30.12,30.12,30.05,30.05,81873.0,29.2346,29.2346,29.1667,29.1667,81873.0
2024-05-30 11:40:00,30.05,30.12,30.03,30.11,85857.0,29.1667,29.2346,29.1473,29.2249,85857.0
2024-05-30 11:45:00,30.11,30.14,30.08,30.09,114774.0,29.2249,29.2541,29.1958,29.2055,114774.0
2024-05-30 11:50:00,30.08,30.13,30.07,30.11,63899.0,29.1958,29.2443,29.1861,29.2249,63899.0
2024-05-30 11:55:00,30.11,30.12,30.09,30.1,32913.0,29.2249,29.2346,29.2055,29.2152,32913.0
2024-05-30 12:00:00,30.09,30.1,30.07,30.09,49640.0,29.2055,29.2152,29.1861,29.2055,49640.0
2024-05-30 12:05:00,30.09,30.11,30.06,30.1,186757.0,29.2055,29.2249,29.1764,29.2152,186757.0
2024-05-30 12:10:00,30.1,30.1,30.01,30.02,207431.0,29.2152,29.2152,29.1279,29.1376,207431.0
2024-05-30 12:15:00,30.02,30.03,29.98,29.99,111999.0,29.1376,29.1473,29.0988,29.1085,111999.0
2024-05-30 12:20:00,29.99,30.01,29.94,30.01,87086.0,29.1085,29.1279,29.0599,29.1279,87086.0
2024-05-30 12:25:00,30.01,30.02,29.98,30.0,58046.0,29.1279,29.1376,29.0988,29.1182,58046.0
2024-05-30 12:30:00,30.0,30.0,29.98,30.0,48054.0,29.1182,29.1182,29.0988,29.1182,48054.0
2024-05-30 12:35:00,30.0,30.03,29.97,30.02,56715.0,29.1182,29.1473,29.089,29.1376,56715.0
2024-05-30 12:40:00,30.02,30.02,29.96,29.98,31003.0,29.1376,29.1376,29.0793,29.0988,31003.0
2024-05-30 12:45:00,29.98,30.01,29.98,30.0,28429.0,29.0988,29.1279,29.0988,29.1182,28429.0
2024-05-30 12:50:00,30.01,30.03,30.0,30.01,18726.0,29.1279,29.1473,29.1182,29.1279,18726.0
2024-05-30 12:55:00,30.0,30.02,30.0,30.01,18750.0,29.1182,29.1376,29.1182,29.1279,18750.0
2024-05-30 13:00:00,30.0,30.03,30.0,30.01,26795.0,29.1182,29.1473,29.1182,29.1279,26795.0
2024-05-30 13:05:00,30.01,30.04,30.0,30.02,27959.0,29.1279,29.157,29.1182,29.1376,27959.0
2024-05-30 13:10:00,30.03,30.1,30.02,30.09,68195.0,29.1473,29.2152,29.1376,29.2055,68195.0
2024-05-30 13:15:00,30.09,30.13,30.07,30.13,74161.0,29.2055,29.2443,29.1861,29.2443,74161.0
2024-05-30 13:20:00,30.13,30.2,30.12,30.19,64939.0,29.2443,29.3123,29.2346,29.3026,64939.0
2024-05-30 13:25:00,30.19,30.23,30.18,30.22,49272.0,29.3026,29.3414,29.2929,29.3317,49272.0
2024-05-30 13:30:00,30.21,30.23,30.21,30.23,56231.0,29.322,29.3414,29.322,29.3414,56231.0
2024-05-30 13:35:00,30.23,30.25,30.21,30.24,61707.0,29.3414,29.3608,29.322,29.3511,61707.0
2024-05-30 13:40:00,30.24,30.26,30.21,30.21,67630.0,29.3511,29.3705,29.322,29.322,67630.0
2024-05-30 13:45:00,30.21,30.27,30.21,30.26,51336.0,29.322,29.3802,29.322,29.3705,51336.0
2024-05-30 13:50:00,30.27,30.35,30.26,30.34,75405.0,29.3802,29.4579,29.3705,29.4482,75405.0
2024-05-30 13:55:00,30.33,30.34,30.31,30.32,44817.0,29.4385,29.4482,29.4191,29.4288,44817.0
2024-05-30 14:00:00,30.31,30.33,30.28,30.28,49299.0,29.4191,29.4385,29.3899,29.3899,49299.0
2024-05-30 14:05:00,30.28,30.28,30.25,30.26,65611.0,29.3899,29.3899,29.3608,29.3705,65611.0
2024-05-30 14:10:00,30.27,30.27,30.21,30.22,87099.0,29.3802,29.3802,29.322,29.3317,87099.0
2024-05-30 14:15:00,30.23,30.23,30.17,30.23,59362.0,29.3414,29.3414,29.2832,29.3414,59362.0
2024-05-30 14:20:00,30.23,30.24,30.21,30.24,49391.0,29.3414,29.3511,29.322,29.3511,49391.0
2024-05-30 14:25:00,30.24,30.25,30.23,30.24,43266.0,29.3511,29.3608,29.3414,29.3511,43266.0
2024-05-30 14:30:00,30.25,30.27,30.24,30.26,46318.0,29.3608,29.3802,29.3511,29.3705,46318.0
2024-05-30 14:35:00,30.25,30.26,30.18,30.18,100226.0,29.3608,29.3705,29.2929,29.2929,100226.0
2024-05-30 14:40:00,30.18,30.19,30.16,30.18,65313.0,29.2929,29.3026,29.2735,29.2929,65313.0
2024-05-30 14:45:00,30.18,30.18,30.14,30.15,58996.0,29.2929,29.2929,29.2541,29.2638,58996.0
2024-05-30 14:50:00,30.14,30.24,30.14,30.24,65726.0,29.2541,29.3511,29.2541,29.3511,65726.0
2024-05-30 14:55:00,30.24,30.26,30.22,30.24,96303.0,29.3511,29.3705,29.3317,29.3511,96303.0
2024-05-30 15:00:00,30.24,30.26,30.22,30.22,87521.0,29.3511,29.3705,29.3317,29.3317,87521.0
2024-05-30 15:05:00,30.22,30.24,30.18,30.21,133858.0,29.3317,29.3511,29.2929,29.322,133858.0
2024-05-30 15:10:00,30.2,30.23,30.18,30.23,85030.0,29.3123,29.3414,29.2929,29.3414,85030.0
2024-05-30 15:15:00,30.23,30.23,30.2,30.21,81527.0,29.3414,29.3414,29.3123,29.322,81527.0
2024-05-30 15:20:00,30.21,30.23,30.19,30.21,97777.0,29.322,29.3414,29.3026,29.322,97777.0
2024-05-30 15:25:00,30.21,30.25,30.2,30.25,157177.0,29.322,29.3608,29.3123,29.3608,157177.0
2024-05-30 15:30:00,30.25,30.28,30.23,30.24,175744.0,29.3608,29.3899,29.3414,29.3511,175744.0
2024-05-30 15:35:00,30.25,30.25,30.2,30.21,154651.0,29.3608,29.3608,29.3123,29.322,154651.0
2024-05-30 15:40:00,30.21,30.21,30.15,30.16,183549.0,29.322,29.322,29.2638,29.2735,183549.0
2024-05-30 15:45:00,30.15,30.2,30.15,30.18,184896.0,29.2638,29.3123,29.2638,29.2929,184896.0
2024-05-30 15:50:00,30.18,30.2,30.15,30.19,285191.0,29.2929,29.3123,29.2638,29.3026,285191.0
2024-05-30 15:55:00,30.19,30.23,30.19,30.21,475696.0,29.3026,29.3414,29.3026,29.322,475696.0
2024-05-31 09:30:00,29.38,29.48,29.21,29.44,391406.0,28.5164,28.6135,28.3514,28.5746,391406.0
2024-05-31 09:35:00,29.44,29.67,29.44,29.54,204430.0,28.5746,28.7979,28.5746,28.6717,204430.0
2024-05-31 09:40:00,29.54,29.64,29.47,29.58,211853.0,28.6717,28.7687,28.6037,28.7105,211853.0
2024-05-31 09:45:00,29.58,29.7,29.54,29.58,121367.0,28.7105,28.827,28.6717,28.7105,121367.0
2024-05-31 09:50:00,29.58,29.62,29.54,29.56,115616.0,28.7105,28.7493,28.6717,28.6911,115616.0
2024-05-31 09:55:00,29.55,29.72,29.53,29.7,215348.0,28.6814,28.8464,28.662,28.827,215348.0
2024-05-31 10:00:00,29.71,29.75,29.62,29.66,330164.0,28.8367,28.8755,28.7493,28.7882,330164.0
2024-05-31 10:05:00,29.66,29.7,29.58,29.7,134688.0,28.7882,28.827,28.7105,28.827,134688.0
2024-05-31 10:10:00,29.69,29.74,29.56,29.62,106876.0,28.8173,28.8658,28.6911,28.7493,106876.0
2024-05-31 10:15:00,29.61,29.63,29.55,29.57,145439.0,28.7396,28.759,28.6814,28.7008,145439.0
2024-05-31 10:20:00,29.55,29.6,29.5,29.56,247238.0,28.6814,28.7299,28.6329,28.6911,247238.0
2024-05-31 10:25:00,29.56,29.63,29.56,29.58,170837.0,28.6911,28.759,28.6911,28.7105,170837.0
2024-05-31 10:30:00,29.58,29.6,29.52,29.58,219367.0,28.7105,28.7299,28.6523,28.7105,219367.0
2024-05-31 10:35:00,29.58,29.64,29.48,29.49,167578.0,28.7105,28.7687,28.6135,28.6232,167578.0
2024-05-31 10:40:00,29.49,29.51,29.42,29.43,118891.0,28.6232,28.6426,28.5552,28.5649,118891.0
2024-05-31 10:45:00,29.43,29.46,29.41,29.44,81495.0,28.5649,28.594,28.5455,28.5746,81495.0
2024-05-31 10:50:00,29.44,29.5,29.41,29.47,93170.0,28.5746,28.6329,28.5455,28.6037,93170.0
2024-05-31 10:55:00,29.47,29.54,29.47,29.5,156438.0,28.6037,28.6717,28.6037,28.6329,156438.0
2024-05-31 11:00:00,29.5,29.51,29.43,29.45,112941.0,28.6329,28.6426,28.5649,28.5843,112941.0
2024-05-31 11:05:00,29.45,29.49,29.44,29.49,117906.0,28.5843,28.6232,28.5746,28.6232,117906.0
2024-05-31 11:10:00,29.49,29.52,29.46,29.52,58492.0,28.6232,28.6523,28.594,28.6523,58492.0
2024-05-31 11:15:00,29.52,29.53,29.46,29.49,90029.0,28.6523,28.662,28.594,28.6232,90029.0
2024-05-31 11:20:00,29.49,29.5,29.43,29.48,103064.0,28.6232,28.6329,28.5649,28.6135,103064.0
2024-05-31 11:25:00,29.47,29.47,29.42,29.46,117730.0,28.6037,28.6037,28.5552,28.594,117730.0
2024-05-31 11:30:00,29.46,29.46,29.37,29.39,63639.0,28.594,28.594,28.5067,28.5261,63639.0
2024-05-31 11:35:00,29.39,29.43,29.39,29.4,52196.0,28.5261,28.5649,28.5261,28.5358,52196.0
2024-05-31 11:40:00,29.41,29.46,29.4,29.44,55623.0,28.5455,28.594,28.5358,28.5746,55623.0
2024-05-31 11:45:00,29.44,29.49,29.44,29.48,79878.0,28.5746,28.6232,28.5746,28.6135,79878.0
2024-05-31 11:50:00,29.48,29.52,29.48,29.51,59299.0,28.6135,28.6523,28.6135,28.6426,59299.0
2024-05-31 11:55:00,29.51,29.53,29.48,29.48,55834.0,28.6426,28.662,28.6135,28.6135,55834.0
2024-05-31 12:00:00,29.49,29.52,29.45,29.51,75131.0,28.6232,28.6523,28.5843,28.6426,75131.0
2024-05-31 12:05:00,29.51,29.53,29.45,29.49,89682.0,28.6426,28.662,28.5843,28.6232,89682.0
2024-05-31 12:10:00,29.49,29.49,29.36,29.42,66571.0,28.6232,28.6232,28.497,28.5552,66571.0
2024-05-31 12:15:00,29.41,29.46,29.41,29.46,53776.0,28.5455,28.594,28.5455,28.594,53776.0
2024-05-31 12:20:00,29.46,29.47,29.41,29.45,73562.0,28.594,28.6037,28.5455,28.5843,73562.0
2024-05-31 12:25:00,29.45,29.45,29.43,29.44,33585.0,28.5843,28.5843,28.5649,28.5746,33585.0
2024-05-31 12:30:00,29.44,29.46,29.42,29.46,45040.0,28.5746,28.594,28.5552,28.594,45040.0
2024-05-31 12:35:00,29.46,29.51,29.45,29.51,61069.0,28.594,28.6426,28.5843,28.6426,61069.0
2024-05-31 12:40:00,29.5,29.51,29.49,29.5,38289.0,28.6329,28.6426,28.6232,28.6329,38289.0
2024-05-31 12:45:00,29.51,29.54,29.5,29.52,72291.0,28.6426,28.6717,28.6329,28.6523,72291.0
2024-05-31 12:50:00,29.53,29.54,29.5,29.53,26186.0,28.662,28.6717,28.6329,28.662,26186.0
2024-05-31 12:55:00,29.53,29.55,29.52,29.54,73745.0,28.662,28.6814,28.6523,28.6717,73745.0
2024-05-31 13:00:00,29.54,29.58,29.53,29.55,61206.0,28.6717,28.7105,28.662,28.6814,61206.0
2024-05-31 13:05:00,29.55,29.55,29.51,29.53,47010.0,28.6814,28.6814,28.6426,28.662,47010.0
2024-05-31 13:10:00,29.52,29.55,29.52,29.55,55633.0,28.6523,28.6814,28.6523,28.6814,55633.0
2024-05-31 13:15:00,29.55,29.57,29.54,29.57,46859.0,28.6814,28.7008,28.6717,28.7008,46859.0
2024-05-31 13:20:00,29.56,29.58,29.54,29.57,37434.0,28.6911,28.7105,28.6717,28.7008,37434.0
2024-05-31 13:25:00,29.58,29.6,29.56,29.58,32042.0,28.7105,28.7299,28.6911,28.7105,32042.0
2024-05-31 13:30:00,29.58,29.59,29.57,29.59,27698.0,28.7105,28.7202,28.7008,28.7202,27698.0
2024-05-31 13:35:00,29.58,29.62,29.58,29.59,76608.0,28.7105,28.7493,28.7105,28.7202,76608.0
2024-05-31 13:40:00,29.59,29.6,29.58,29.6,19591.0,28.7202,28.7299,28.7105,28.7299,19591.0
2024-05-31 13:45:00,29.6,29.6,29.57,29.59,59424.0,28.7299,28.7299,28.7008,28.7202,59424.0
2024-05-31 13:50:00,29.59,29.61,29.58,29.61,31012.0,28.7202,28.7396,28.7105,28.7396,31012.0
2024-05-31 13:55:00,29.61,29.62,29.6,29.6,59262.0,28.7396,28.7493,28.7299,28.7299,59262.0
2024-05-31 14:00:00,29.6,29.61,29.58,29.58,31327.0,28.7299,28.7396,28.7105,28.7105,31327.0
2024-05-31 14:05:00,29.59,29.62,29.57,29.61,64826.0,28.7202,28.7493,28.7008,28.7396,64826.0
2024-05-31 14:10:00,29.61,29.62,29.59,29.6,33231.0,28.7396,28.7493,28.7202,28.7299,33231.0
2024-05-31 14:15:00,29.6,29.64,29.59,29.64,47135.0,28.7299,28.7687,28.7202,28.7687,47135.0
2024-05-31 14:20:00,29.63,29.64,29.62,29.64,48318.0,28.759,28.7687,28.7493,28.7687,48318.0
2024-05-31 14:25:00,29.64,29.64,29.61,29.62,72790.0,28.7687,28.7687,28.7396,28.7493,72790.0
2024-05-31 14:30:00,29.63,29.64,29.61,29.62,51995.0,28.759,28.7687,28.7396,28.7493,51995.0
2024-05-31 14:35:00,29.63,29.64,29.6,29.61,49434.0,28.759,28.7687,28.7299,28.7396,49434.0
2024-05-31 14:40:00,29.62,29.65,29.61,29.65,67056.0,28.7493,28.7785,28.7396,28.7785,67056.0
2024-05-31 14:45:00,29.65,29.65,29.61,29.62,50315.0,28.7785,28.7785,28.7396,28.7493,50315.0
2024-05-31 14:50:00,29.62,29.63,29.58,29.61,46436.0,28.7493,28.759,28.7105,28.7396,46436.0
2024-05-31 14:55:00,29.61,29.63,29.6,29.62,54197.0,28.7396,28.759,28.7299,28.7493,54197.0
2024-05-31 15:00:00,29.62,29.66,29.61,29.65,64850.0,28.7493,28.7882,28.7396,28.7785,64850.0
2024-05-31 15:05:00,29.65,29.69,29.65,29.69,55490.0,28.7785,28.8173,28.7785,28.8173,55490.0
2024-05-31 15:10:00,29.69,29.69,29.67,29.68,71016.0,28.8173,28.8173,28.7979,28.8076,71016.0
2024-05-31 15:15:00,29.68,29.68,29.66,29.67,21711.0,28.8076,28.8076,28.7882,28.7979,21711.0
2024-05-31 15:20:00,29.67,29.68,29.64,29.67,86729.0,28.7979,28.8076,28.7687,28.7979,86729.0
2024-05-31 15:25:00,29.67,29.67,29.62,29.62,79170.0,28.7979,28.7979,28.7493,28.7493,79170.0
2024-05-31 15:30:00,29.62,29.65,29.6,29.65,62139.0,28.7493,28.7785,28.7299,28.7785,62139.0
2024-05-31 15:35:00,29.65,29.66,29.63,29.64,108934.0,28.7785,28.7882,28.759,28.7687,108934.0
2024-05-31 15:40:00,29.64,29.67,29.63,29.67,80857.0,28.7687,28.7979,28.759,28.7979,80857.0
2024-05-31 15:45:00,29.67,29.74,29.66,29.74,139535.0,28.7979,28.8658,28.7882,28.8658,139535.0
2024-05-31 15:50:00,29.74,29.78,29.69,29.7,275706.0,28.8658,28.9046,28.8173,28.827,275706.0
2024-05-31 15:55:00,29.7,29.71,29.59,29.62,737531.0,28.827,28.8367,28.7202,28.7493,737531.0
2024-06-03 09:30:00,30.28,30.61,30.17,30.31,760522.0,29.3899,29.7102,29.2832,29.4191,760522.0
2024-06-03 09:35:00,30.32,30.37,30.2,30.32,201317.0,29.4288,29.4773,29.3123,29.4288,201317.0
2024-06-03 09:40:00,30.32,30.34,30.14,30.26,212865.0,29.4288,29.4482,29.2541,29.3705,212865.0
2024-06-03 09:45:00,30.26,30.26,30.08,30.13,196370.0,29.3705,29.3705,29.1958,29.2443,196370.0
2024-06-03 09:50:00,30.12,30.19,30.09,30.1,239736.0,29.2346,29.3026,29.2055,29.2152,239736.0
2024-06-03 09:55:00,30.1,30.15,29.98,30.0,133681.0,29.2152,29.2638,29.0988,29.1182,133681.0
2024-06-03 10:00:00,30.02,30.09,29.92,29.93,103356.0,29.1376,29.2055,29.0405,29.0502,103356.0
2024-06-03 10:05:00,29.93,29.95,29.85,29.91,122078.0,29.0502,29.0696,28.9726,29.0308,122078.0
2024-06-03 10:10:00,29.91,30.02,29.9,29.96,97467.0,29.0308,29.1376,29.0211,29.0793,97467.0
2024-06-03 10:15:00,29.95,29.97,29.87,29.94,151567.0,29.0696,29.089,28.992,29.0599,151567.0
2024-06-03 10:20:00,29.94,30.0,29.91,29.95,90288.0,29.0599,29.1182,29.0308,29.0696,90288.0
2024-06-03 10:25:00,29.94,30.01,29.94,29.97,60788.0,29.0599,29.1279,29.0599,29.089,60788.0
2024-06-03 10:30:00,29.98,30.03,29.9,29.92,67159.0,29.0988,29.1473,29.0211,29.0405,67159.0
2024-06-03 10:35:00,29.93,29.95,29.85,29.87,110608.0,29.0502,29.0696,28.9726,28.992,110608.0
2024-06-03 10:40:00,29.87,29.92,29.86,29.9,71829.0,28.992,29.0405,28.9823,29.0211,71829.0
2024-06-03 10:45:00,29.9,29.98,29.89,29.92,67843.0,29.0211,29.0988,29.0114,29.0405,67843.0
2024-06-03 10:50:00,29.91,29.92,29.81,29.82,71462.0,29.0308,29.0405,28.9338,28.9435,71462.0
2024-06-03 10:55:00,29.83,29.85,29.81,29.84,36456.0,28.9532,28.9726,28.9338,28.9629,36456.0
2024-06-03 11:00:00,29.84,29.84,29.76,29.77,114679.0,28.9629,28.9629,28.8852,28.8949,114679.0
2024-06-03 11:05:00,29.77,29.79,29.73,29.77,90967.0,28.8949,28.9143,28.8561,28.8949,90967.0
2024-06-03 11:10:00,29.77,29.84,29.74,29.81,53416.0,28.8949,28.9629,28.8658,28.9338,53416.0
2024-06-03 11:15:00,29.82,29.82,29.74,29.75,48899.0,28.9435,28.9435,28.8658,28.8755,48899.0
2024-06-03 11:20:00,29.75,29.77,29.7,29.75,79971.0,28.8755,28.8949,28.827,28.8755,79971.0
2024-06-03 11:25:00,29.76,29.81,29.75,29.8,34455.0,28.8852,28.9338,28.8755,28.924,34455.0
2024-06-03 11:30:00,29.8,29.8,29.74,29.74,59693.0,28.924,28.924,28.8658,28.8658,59693.0
2024-06-03 11:35:00,29.75,29.81,29.74,29.8,60450.0,28.8755,28.9338,28.8658,28.924,60450.0
2024-06-03 11:40:00,29.8,29.88,29.78,29.87,132966.0,28.924,29.0017,28.9046,28.992,132966.0
2024-06-03 11:45:00,29.87,29.89,29.8,29.81,125500.0,28.992,29.0114,28.924,28.9338,125500.0
2024-06-03 11:50:00,29.8,29.81,29.74,29.79,87078.0,28.924,28.9338,28.8658,28.9143,87078.0
2024-06-03 11:55:00,29.79,29.79,29.7,29.71,56122.0,28.9143,28.9143,28.827,28.8367,56122.0
2024-06-03 12:00:00,29.71,29.74,29.7,29.71,34074.0,28.8367,28.8658,28.827,28.8367,34074.0
2024-06-03 12:05:00,29.7,29.7,29.65,29.66,33974.0,28.827,28.827,28.7785,28.7882,33974.0
2024-06-03 12:10:00,29.67,29.7,29.63,29.64,73047.0,28.7979,28.827,28.759,28.7687,73047.0
2024-06-03 12:15:00,29.64,29.69,29.64,29.64,36284.0,28.7687,28.8173,28.7687,28.7687,36284.0
2024-06-03 12:20:00,29.64,29.65,29.6,29.65,64953.0,28.7687,28.7785,28.7299,28.7785,64953.0
2024-06-03 12:25:00,29.65,29.66,29.61,29.62,79804.0,28.7785,28.7882,28.7396,28.7493,79804.0
2024-06-03 12:30:00,29.63,29.64,29.57,29.58,45737.0,28.759,28.7687,28.7008,28.7105,45737.0
2024-06-03 12:35:00,29.57,29.61,29.56,29.58,50930.0,28.7008,28.7396,28.6911,28.7105,50930.0
2024-06-03 12:40:00,29.58,29.6,29.57,29.6,21234.0,28.7105,28.7299,28.7008,28.7299,21234.0
2024-06-03 12:45:00,29.6,29.62,29.58,29.62,32257.0,28.7299,28.7493,28.7105,28.7493,32257.0
2024-06-03 12:50:00,29.62,29.62,29.56,29.59,37046.0,28.7493,28.7493,28.6911,28.7202,37046.0
2024-06-03 12:55:00,29.59,29.61,29.58,29.6,55954.0,28.7202,28.7396,28.7105,28.7299,55954.0
2024-06-03 13:00:00,29.61,29.61,29.59,29.59,93801.0,28.7396,28.7396,28.7202,28.7202,93801.0
2024-06-03 13:05:00,29.6,29.63,29.55,29.63,95449.0,28.7299,28.759,28.6814,28.759,95449.0
2024-06-03 13:10:00,29.63,29.63,29.6,29.62,102463.0,28.759,28.759,28.7299,28.7493,102463.0
2024-06-03 13:15:00,29.62,29.76,29.61,29.74,207301.0,28.7493,28.8852,28.7396,28.8658,207301.0
2024-06-03 13:20:00,29.74,29.8,29.73,29.8,84900.0,28.8658,28.924,28.8561,28.924,84900.0
2024-06-03 13:25:00,29.8,29.86,29.79,29.84,166146.0,28.924,28.9823,28.9143,28.9629,166146.0
2024-06-03 13:30:00,29.85,29.93,29.84,29.91,110484.0,28.9726,29.0502,28.9629,29.0308,110484.0
2024-06-03 13:35:00,29.91,30.02,29.91,29.99,142220.0,29.0308,29.1376,29.0308,29.1085,142220.0
2024-06-03 13:40:00,29.99,30.06,29.98,30.03,66250.0,29.1085,29.1764,29.0988,29.1473,66250.0
2024-06-03 13:45:00,30.03,30.04,29.99,30.0,65721.0,29.1473,29.157,29.1085,29.1182,65721.0
2024-06-03 13:50:00,30.0,30.03,29.99,30.01,45370.0,29.1182,29.1473,29.1085,29.1279,45370.0
2024-06-03 13:55:00,30.0,30.02,30.0,30.0,24797.0,29.1182,29.1376,29.1182,29.1182,24797.0
2024-06-03 14:00:00,30.01,30.04,30.0,30.03,54821.0,29.1279,29.157,29.1182,29.1473,54821.0
2024-06-03 14:05:00,30.03,30.04,30.0,30.0,42133.0,29.1473,29.157,29.1182,29.1182,42133.0
2024-06-03 14:10:00,30.01,30.01,29.94,29.94,55848.0,29.1279,29.1279,29.0599,29.0599,55848.0
2024-06-03 14:15:00,29.95,29.98,29.94,29.98,42288.0,29.0696,29.0988,29.0599,29.0988,42288.0
2024-06-03 14:20:00,29.98,30.0,29.94,29.96,86198.0,29.0988,29.1182,29.0599,29.0793,86198.0
2024-06-03 14:25:00,29.96,29.98,29.93,29.93,28285.0,29.0793,29.0988,29.0502,29.0502,28285.0
2024-06-03 14:30:00,29.94,29.95,29.9,29.93,30341.0,29.0599,29.0696,29.0211,29.0502,30341.0
2024-06-03 14:35:00,29.93,29.94,29.89,29.92,43304.0,29.0502,29.0599,29.0114,29.0405,43304.0
2024-06-03 14:40:00,29.92,29.93,29.88,29.91,53131.0,29.0405,29.0502,29.0017,29.0308,53131.0
2024-06-03 14:45:00,29.91,29.93,29.89,29.92,51123.0,29.0308,29.0502,29.0114,29.0405,51123.0
2024-06-03 14:50:00,29.92,29.93,29.88,29.9,38898.0,29.0405,29.0502,29.0017,29.0211,38898.0
2024-06-03 14:55:00,29.89,29.91,29.87,29.89,32642.0,29.0114,29.0308,28.992,29.0114,32642.0
2024-06-03 15:00:00,29.89,29.91,29.87,29.87,24371.0,29.0114,29.0308,28.992,28.992,24371.0
2024-06-03 15:05:00,29.88,29.88,29.83,29.85,44221.0,29.0017,29.0017,28.9532,28.9726,44221.0
2024-06-03 15:10:00,29.86,29.88,29.83,29.84,109927.0,28.9823,29.0017,28.9532,28.9629,109927.0
2024-06-03 15:15:00,29.84,29.86,29.83,29.84,35548.0,28.9629,28.9823,28.9532,28.9629,35548.0
2024-06-03 15:20:00,29.85,29.86,29.8,29.83,67468.0,28.9726,28.9823,28.924,28.9532,67468.0
2024-06-03 15:25:00,29.83,29.84,29.82,29.83,59672.0,28.9532,28.9629,28.9435,28.9532,59672.0
2024-06-03 15:30:00,29.83,29.87,29.8,29.86,96729.0,28.9532,28.992,28.924,28.9823,96729.0
2024-06-03 15:35:00,29.86,29.86,29.81,29.84,86705.0,28.9823,28.9823,28.9338,28.9629,86705.0
2024-06-03 15:40:00,29.84,29.84,29.76,29.78,94526.0,28.9629,28.9629,28.8852,28.9046,94526.0
2024-06-03 15:45:00,29.78,29.83,29.77,29.82,144229.0,28.9046,28.9532,28.8949,28.9435,144229.0
2024-06-03 15:50:00,29.82,29.83,29.77,29.82,145405.0,28.9435,28.9532,28.8949,28.9435,145405.0
2024-06-03 15:55:00,29.82,29.91,29.82,29.89,379931.0,28.9435,29.0308,28.9435,29.0114,379931.0
2024-06-04 09:30:00,30.02,30.11,29.82,29.84,228124.0,29.1376,29.2249,28.9435,28.9629,228124.0
2024-06-04 09:35:00,29.82,30.06,29.8,30.04,110031.0,28.9435,29.1764,28.924,29.157,110031.0
2024-06-04 09:40:00,30.04,30.1,29.98,30.05,332451.0,29.157,29.2152,29.0988,29.1667,332451.0
2024-06-04 09:45:00,30.05,30.05,29.91,29.91,83898.0,29.1667,29.1667,29.0308,29.0308,83898.0
2024-06-04 09:50:00,29.92,30.04,29.91,30.03,51961.0,29.0405,29.157,29.0308,29.1473,51961.0
2024-06-04 09:55:00,30.04,30.11,30.02,30.1,62309.0,29.157,29.2249,29.1376,29.2152,62309.0
2024-06-04 10:00:00,30.1,30.2,30.09,30.14,111806.0,29.2152,29.3123,29.2055,29.2541,111806.0
2024-06-04 10:05:00,30.15,30.19,30.04,30.17,137432.0,29.2638,29.3026,29.157,29.2832,137432.0
2024-06-04 10:10:00,30.17,30.18,30.08,30.09,94780.0,29.2832,29.2929,29.1958,29.2055,94780.0
2024-06-04 10:15:00,30.09,30.22,30.06,30.21,170876.0,29.2055,29.3317,29.1764,29.322,170876.0
2024-06-04 10:20:00,30.21,30.24,30.12,30.15,345671.0,29.322,29.3511,29.2346,29.2638,345671.0
2024-06-04 10:25:00,30.16,30.21,30.15,30.2,61088.0,29.2735,29.322,29.2638,29.3123,61088.0
2024-06-04 10:30:00,30.2,30.25,30.17,30.19,79431.0,29.3123,29.3608,29.2832,29.3026,79431.0
2024-06-04 10:35:00,30.18,30.2,30.1,30.16,58205.0,29.2929,29.3123,29.2152,29.2735,58205.0
2024-06-04 10:40:00,30.16,30.18,30.06,30.08,46526.0,29.2735,29.2929,29.1764,29.1958,46526.0
2024-06-04 10:45:00,30.09,30.14,30.05,30.09,69927.0,29.2055,29.2541,29.1667,29.2055,69927.0
2024-06-04 10:50:00,30.09,30.09,29.97,29.98,98051.0,29.2055,29.2055,29.089,29.0988,98051.0
2024-06-04 10:55:00,29.98,30.15,29.93,29.99,169964.0,29.0988,29.2638,29.0502,29.1085,169964.0
2024-06-04 11:00:00,29.99,30.04,29.98,30.04,74743.0,29.1085,29.157,29.0988,29.157,74743.0
2024-06-04 11:05:00,30.04,30.06,29.94,29.95,76054.0,29.157,29.1764,29.0599,29.0696,76054.0
2024-06-04 11:10:00,29.95,29.98,29.91,29.92,60941.0,29.0696,29.0988,29.0308,29.0405,60941.0
2024-06-04 11:15:00,29.92,29.93,29.88,29.89,93698.0,29.0405,29.0502,29.0017,29.0114,93698.0
2024-06-04 11:20:00,29.89,29.94,29.88,29.93,31828.0,29.0114,29.0599,29.0017,29.0502,31828.0
2024-06-04 11:25:00,29.93,29.93,29.87,29.88,57981.0,29.0502,29.0502,28.992,29.0017,57981.0
2024-06-04 11:30:00,29.87,29.89,29.84,29.85,87868.0,28.992,29.0114,28.9629,28.9726,87868.0
2024-06-04 11:35:00,29.85,29.85,29.81,29.82,116897.0,28.9726,28.9726,28.9338,28.9435,116897.0
2024-06-04 11:40:00,29.82,29.82,29.76,29.77,60940.0,28.9435,28.9435,28.8852,28.8949,60940.0
2024-06-04 11:45:00,29.76,29.83,29.76,29.83,73905.0,28.8852,28.9532,28.8852,28.9532,73905.0
2024-06-04 11:50:00,29.83,29.84,29.77,29.82,51859.0,28.9532,28.9629,28.8949,28.9435,51859.0
2024-06-04 11:55:00,29.82,29.84,29.78,29.81,86290.0,28.9435,28.9629,28.9046,28.9338,86290.0
2024-06-04 12:00:00,29.81,29.88,29.8,29.86,52631.0,28.9338,29.0017,28.924,28.9823,52631.0
2024-06-04 12:05:00,29.86,29.86,29.76,29.79,41635.0,28.9823,28.9823,28.8852,28.9143,41635.0
2024-06-04 12:10:00,29.79,29.83,29.79,29.83,49697.0,28.9143,28.9532,28.9143,28.9532,49697.0
2024-06-04 12:15:00,29.83,29.86,29.8,29.85,89059.0,28.9532,28.9823,28.924,28.9726,89059.0
2024-06-04 12:20:00,29.85,29.89,29.82,29.89,106868.0,28.9726,29.0114,28.9435,29.0114,106868.0
2024-06-04 12:25:00,29.88,29.93,29.86,29.92,118554.0,29.0017,29.0502,28.9823,29.0405,118554.0
2024-06-04 12:30:00,29.92,29.94,29.9,29.94,20257.0,29.0405,29.0599,29.0211,29.0599,20257.0
2024-06-04 12:35:00,29.94,29.95,29.9,29.91,124540.0,29.0599,29.0696,29.0211,29.0308,124540.0
2024-06-04 12:40:00,29.92,30.03,29.91,30.03,142811.0,29.0405,29.1473,29.0308,29.1473,142811.0
2024-06-04 12:45:00,30.03,30.05,30.0,30.01,39478.0,29.1473,29.1667,29.1182,29.1279,39478.0
2024-06-04 12:50:00,30.0,30.01,29.94,29.98,111019.0,29.1182,29.1279,29.0599,29.0988,111019.0
2024-06-04 12:55:00,29.97,30.01,29.97,30.01,26370.0,29.089,29.1279,29.089,29.1279,26370.0
2024-06-04 13:00:00,30.01,30.01,29.99,30.0,30306.0,29.1279,29.1279,29.1085,29.1182,30306.0
2024-06-04 13:05:00,30.0,30.01,29.99,30.01,23156.0,29.1182,29.1279,29.1085,29.1279,23156.0
2024-06-04 13:10:00,30.01,30.03,30.01,30.02,31719.0,29.1279,29.1473,29.1279,29.1376,31719.0
2024-06-04 13:15:00,30.02,30.02,29.98,29.99,60290.0,29.1376,29.1376,29.0988,29.1085,60290.0
2024-06-04 13:20:00,29.99,30.0,29.98,30.0,36227.0,29.1085,29.1182,29.0988,29.1182,36227.0
2024-06-04 13:25:00,29.99,30.01,29.98,29.99,69419.0,29.1085,29.1279,29.0988,29.1085,69419.0
2024-06-04 13:30:00,29.99,29.99,29.92,29.94,33667.0,29.1085,29.1085,29.0405,29.0599,33667.0
2024-06-04 13:35:00,29.94,29.96,29.93,29.96,31966.0,29.0599,29.0793,29.0502,29.0793,31966.0
2024-06-04 13:40:00,29.96,29.97,29.93,29.94,45820.0,29.0793,29.089,29.0502,29.0599,45820.0
2024-06-04 13:45:00,29.94,29.96,29.93,29.96,25671.0,29.0599,29.0793,29.0502,29.0793,25671.0
2024-06-04 13:50:00,29.96,29.97,29.95,29.96,34632.0,29.0793,29.089,29.0696,29.0793,34632.0
2024-06-04 13:55:00,29.96,29.96,29.93,29.94,13280.0,29.0793,29.0793,29.0502,29.0599,13280.0
2024-06-04 14:00:00,29.94,29.95,29.93,29.95,12378.0,29.0599,29.0696,29.0502,29.0696,12378.0
2024-06-04 14:05:00,29.95,29.98,29.93,29.98,102066.0,29.0696,29.0988,29.0502,29.0988,102066.0
2024-06-04 14:10:00,29.99,29.99,29.98,29.99,35232.0,29.1085,29.1085,29.0988,29.1085,35232.0
2024-06-04 14:15:00,29.99,30.02,29.98,29.99,74557.0,29.1085,29.1376,29.0988,29.1085,74557.0
2024-06-04 14:20:00,29.99,30.02,29.98,30.02,42151.0,29.1085,29.1376,29.0988,29.1376,42151.0
2024-06-04 14:25:00,30.02,30.03,30.0,30.02,36615.0,29.1376,29.1473,29.1182,29.1376,36615.0
2024-06-04 14:30:00,30.01,30.02,30.0,30.01,26099.0,29.1279,29.1376,29.1182,29.1279,26099.0
2024-06-04 14:35:00,30.01,30.02,30.0,30.01,31886.0,29.1279,29.1376,29.1182,29.1279,31886.0
2024-06-04 14:40:00,30.01,30.05,30.0,30.03,38354.0,29.1279,29.1667,29.1182,29.1473,38354.0
2024-06-04 14:45:00,30.02,30.04,30.0,30.01,44391.0,29.1376,29.157,29.1182,29.1279,44391.0
2024-06-04 14:50:00,30.02,30.04,30.01,30.03,26821.0,29.1376,29.157,29.1279,29.1473,26821.0
2024-06-04 14:55:00,30.03,30.03,30.0,30.01,43216.0,29.1473,29.1473,29.1182,29.1279,43216.0
2024-06-04 15:00:00,30.0,30.01,29.9,29.92,87373.0,29.1182,29.1279,29.0211,29.0405,87373.0
2024-06-04 15:05:00,29.91,29.95,29.9,29.94,49278.0,29.0308,29.0696,29.0211,29.0599,49278.0
2024-06-04 15:10:00,29.94,29.96,29.92,29.95,79910.0,29.0599,29.0793,29.0405,29.0696,79910.0
2024-06-04 15:15:00,29.96,30.01,29.95,30.0,58490.0,29.0793,29.1279,29.0696,29.1182,58490.0
2024-06-04 15:20:00,30.0,30.02,29.99,30.0,65783.0,29.1182,29.1376,29.1085,29.1182,65783.0
2024-06-04 15:25:00,30.0,30.01,29.99,30.01,33683.0,29.1182,29.1279,29.1085,29.1279,33683.0
2024-06-04 15:30:00,30.01,30.02,29.95,30.01,108682.0,29.1279,29.1376,29.0696,29.1279,108682.0
2024-06-04 15:35:00,30.0,30.02,29.98,30.01,64997.0,29.1182,29.1376,29.0988,29.1279,64997.0
2024-06-04 15:40:00,30.01,30.04,30.0,30.04,63599.0,29.1279,29.157,29.1182,29.157,63599.0
2024-06-04 15:45:00,30.04,30.05,30.0,30.02,140729.0,29.157,29.1667,29.1182,29.1376,140729.0
2024-06-04 15:50:00,30.02,30.03,30.0,30.01,143240.0,29.1376,29.1473,29.1182,29.1279,143240.0
2024-06-04 15:55:00,30.01,30.07,30.0,30.05,437603.0,29.1279,29.1861,29.1182,29.1667,437603.0
2024-06-05 09:30:00,30.55,30.82,30.52,30.74,519029.0,29.652,29.9141,29.6229,29.8364,519029.0
2024-06-05 09:35:00,30.73,30.81,30.61,30.66,273523.0,29.8267,29.9044,29.7102,29.7588,273523.0
2024-06-05 09:40:00,30.66,30.84,30.65,30.81,154522.0,29.7588,29.9335,29.7491,29.9044,154522.0
2024-06-05 09:45:00,30.79,30.92,30.7,30.86,276264.0,29.8849,30.0111,29.7976,29.9529,276264.0
2024-06-05 09:50:00,30.84,30.85,30.72,30.79,142177.0,29.9335,29.9432,29.817,29.8849,142177.0
2024-06-05 09:55:00,30.79,30.79,30.7,30.78,136193.0,29.8849,29.8849,29.7976,29.8752,136193.0
2024-06-05 10:00:00,30.79,30.79,30.53,30.56,166906.0,29.8849,29.8849,29.6326,29.6617,166906.0
2024-06-05 10:05:00,30.55,30.57,30.51,30.54,99203.0,29.652,29.6714,29.6132,29.6423,99203.0
2024-06-05 10:10:00,30.54,30.62,30.54,30.6,71313.0,29.6423,29.7199,29.6423,29.7005,71313.0
2024-06-05 10:15:00,30.6,30.63,30.58,30.63,52856.0,29.7005,29.7296,29.6811,29.7296,52856.0
2024-06-05 10:20:00,30.62,30.7,30.61,30.68,65185.0,29.7199,29.7976,29.7102,29.7782,65185.0
2024-06-05 10:25:00,30.68,30.77,30.66,30.74,82164.0,29.7782,29.8655,29.7588,29.8364,82164.0
2024-06-05 10:30:00,30.75,30.75,30.69,30.74,56020.0,29.8461,29.8461,29.7879,29.8364,56020.0
2024-06-05 10:35:00,30.73,30.8,30.7,30.79,64981.0,29.8267,29.8947,29.7976,29.8849,64981.0
2024-06-05 10:40:00,30.79,30.84,30.78,30.83,76664.0,29.8849,29.9335,29.8752,29.9238,76664.0
2024-06-05 10:45:00,30.83,30.83,30.76,30.78,65627.0,29.9238,29.9238,29.8558,29.8752,65627.0
2024-06-05 10:50:00,30.78,30.8,30.75,30.78,58509.0,29.8752,29.8947,29.8461,29.8752,58509.0
2024-06-05 10:55:00,30.79,30.8,30.74,30.77,63598.0,29.8849,29.8947,29.8364,29.8655,63598.0
2024-06-05 11:00:00,30.78,30.8,30.74,30.76,52802.0,29.8752,29.8947,29.8364,29.8558,52802.0
2024-06-05 11:05:00,30.76,30.76,30.7,30.71,93908.0,29.8558,29.8558,29.7976,29.8073,93908.0
2024-06-05 11:10:00,30.72,30.77,30.71,30.77,41194.0,29.817,29.8655,29.8073,29.8655,41194.0
2024-06-05 11:15:00,30.77,30.77,30.7,30.71,49945.0,29.8655,29.8655,29.7976,29.8073,49945.0
2024-06-05 11:20:00,30.71,30.73,30.7,30.71,50489.0,29.8073,29.8267,29.7976,29.8073,50489.0
2024-06-05 11:25:00,30.71,30.72,30.65,30.66,81840.0,29.8073,29.817,29.7491,29.7588,81840.0
2024-06-05 11:30:00,30.66,30.75,30.65,30.74,98472.0,29.7588,29.8461,29.7491,29.8364,98472.0
2024-06-05 11:35:00,30.74,30.75,30.68,30.69,91733.0,29.8364,29.8461,29.7782,29.7879,91733.0
2024-06-05 11:40:00,30.69,30.74,30.67,30.74,51279.0,29.7879,29.8364,29.7685,29.8364,51279.0
2024-06-05 11:45:00,30.74,30.75,30.72,30.73,68891.0,29.8364,29.8461,29.817,29.8267,68891.0
2024-06-05 11:50:00,30.73,30.81,30.71,30.81,89944.0,29.8267,29.9044,29.8073,29.9044,89944.0
2024-06-05 11:55:00,30.81,30.83,30.79,30.82,78981.0,29.9044,29.9238,29.8849,29.9141,78981.0
2024-06-05 12:00:00,30.82,30.86,30.8,30.82,87595.0,29.9141,29.9529,29.8947,29.9141,87595.0
2024-06-05 12:05:00,30.83,30.83,30.78,30.78,53524.0,29.9238,29.9238,29.8752,29.8752,53524.0
2024-06-05 12:10:00,30.79,30.79,30.73,30.74,60411.0,29.8849,29.8849,29.8267,29.8364,60411.0
2024-06-05 12:15:00,30.74,30.74,30.67,30.71,53031.0,29.8364,29.8364,29.7685,29.8073,53031.0
2024-06-05 12:20:00,30.71,30.76,30.71,30.75,25965.0,29.8073,29.8558,29.8073,29.8461,25965.0
2024-06-05 12:25:00,30.75,30.79,30.72,30.77,66160.0,29.8461,29.8849,29.817,29.8655,66160.0
2024-06-05 12:30:00,30.77,30.77,30.75,30.77,10810.0,29.8655,29.8655,29.8461,29.8655,10810.0
2024-06-05 12:35:00,30.76,30.77,30.67,30.67,45485.0,29.8558,29.8655,29.7685,29.7685,45485.0
2024-06-05 12:40:00,30.68,30.72,30.67,30.69,47578.0,29.7782,29.817,29.7685,29.7879,47578.0
2024-06-05 12:45:00,30.69,30.69,30.54,30.58,158094.0,29.7879,29.7879,29.6423,29.6811,158094.0
2024-06-05 12:50:00,30.58,30.61,30.56,30.57,80385.0,29.6811,29.7102,29.6617,29.6714,80385.0
2024-06-05 12:55:00,30.57,30.59,30.56,30.58,44820.0,29.6714,29.6908,29.6617,29.6811,44820.0
2024-06-05 13:00:00,30.58,30.62,30.56,30.6,104527.0,29.6811,29.7199,29.6617,29.7005,104527.0
2024-06-05 13:05:00,30.6,30.6,30.58,30.6,29283.0,29.7005,29.7005,29.6811,29.7005,29283.0
2024-06-05 13:10:00,30.6,30.65,30.6,30.65,42107.0,29.7005,29.7491,29.7005,29.7491,42107.0
2024-06-05 13:15:00,30.65,30.66,30.62,30.63,49147.0,29.7491,29.7588,29.7199,29.7296,49147.0
2024-06-05 13:20:00,30.63,30.63,30.55,30.57,69016.0,29.7296,29.7296,29.652,29.6714,69016.0
2024-06-05 13:25:00,30.57,30.58,30.53,30.55,29766.0,29.6714,29.6811,29.6326,29.652,29766.0
2024-06-05 13:30:00,30.55,30.57,30.51,30.55,63292.0,29.652,29.6714,29.6132,29.652,63292.0
2024-06-05 13:35:00,30.55,30.56,30.52,30.54,21873.0,29.652,29.6617,29.6229,29.6423,21873.0
2024-06-05 13:40:00,30.54,30.55,30.47,30.49,236797.0,29.6423,29.652,29.5744,29.5938,236797.0
2024-06-05 13:45:00,30.49,30.5,30.45,30.48,44520.0,29.5938,29.6035,29.5549,29.5841,44520.0
2024-06-05 13:50:00,30.49,30.51,30.46,30.5,61069.0,29.5938,29.6132,29.5646,29.6035,61069.0
2024-06-05 13:55:00,30.5,30.52,30.46,30.49,85323.0,29.6035,29.6229,29.5646,29.5938,85323.0
2024-06-05 14:00:00,30.49,30.5,30.45,30.5,36087.0,29.5938,29.6035,29.5549,29.6035,36087.0
2024-06-05 14:05:00,30.5,30.51,30.49,30.5,30094.0,29.6035,29.6132,29.5938,29.6035,30094.0
2024-06-05 14:10:00,30.49,30.5,30.47,30.48,27856.0,29.5938,29.6035,29.5744,29.5841,27856.0
2024-06-05 14:15:00,30.49,30.51,30.46,30.49,97147.0,29.5938,29.6132,29.5646,29.5938,97147.0
2024-06-05 14:20:00,30.48,30.49,30.46,30.48,34853.0,29.5841,29.5938,29.5646,29.5841,34853.0
2024-06-05 14:25:00,30.48,30.49,30.45,30.45,33497.0,29.5841,29.5938,29.5549,29.5549,33497.0
2024-06-05 14:30:00,30.45,30.51,30.43,30.51,83812.0,29.5549,29.6132,29.5355,29.6132,83812.0
2024-06-05 14:35:00,30.51,30.56,30.5,30.54,71575.0,29.6132,29.6617,29.6035,29.6423,71575.0
2024-06-05 14:40:00,30.55,30.57,30.53,30.54,49309.0,29.652,29.6714,29.6326,29.6423,49309.0
2024-06-05 14:45:00,30.53,30.58,30.53,30.55,30039.0,29.6326,29.6811,29.6326,29.652,30039.0
2024-06-05 14:50:00,30.55,30.58,30.55,30.56,34667.0,29.652,29.6811,29.652,29.6617,34667.0
2024-06-05 14:55:00,30.57,30.59,30.55,30.59,88630.0,29.6714,29.6908,29.652,29.6908,88630.0
2024-06-05 15:00:00,30.59,30.59,30.55,30.55,59487.0,29.6908,29.6908,29.652,29.652,59487.0
2024-06-05 15:05:00,30.56,30.57,30.55,30.57,43542.0,29.6617,29.6714,29.652,29.6714,43542.0
2024-06-05 15:10:00,30.57,30.57,30.55,30.56,48539.0,29.6714,29.6714,29.652,29.6617,48539.0
2024-06-05 15:15:00,30.55,30.58,30.55,30.57,35839.0,29.652,29.6811,29.652,29.6714,35839.0
2024-06-05 15:20:00,30.56,30.58,30.52,30.53,80456.0,29.6617,29.6811,29.6229,29.6326,80456.0
2024-06-05 15:25:00,30.53,30.54,30.5,30.54,83131.0,29.6326,29.6423,29.6035,29.6423,83131.0
2024-06-05 15:30:00,30.54,30.56,30.53,30.54,95372.0,29.6423,29.6617,29.6326,29.6423,95372.0
2024-06-05 15:35:00,30.54,30.57,30.53,30.57,56606.0,29.6423,29.6714,29.6326,29.6714,56606.0
2024-06-05 15:40:00,30.57,30.58,30.52,30.54,110742.0,29.6714,29.6811,29.6229,29.6423,110742.0
2024-06-05 15:45:00,30.54,30.55,30.51,30.53,80342.0,29.6423,29.652,29.6132,29.6326,80342.0
2024-06-05 15:50:00,30.53,30.57,30.52,30.54,134944.0,29.6326,29.6714,29.6229,29.6423,134944.0
2024-06-05 15:55:00,30.55,30.6,30.53,30.59,400965.0,29.652,29.7005,29.6326,29.6908,400965.0
2024-06-06 09:30:00,30.08,30.16,29.8,29.84,442247.0,29.1958,29.2735,28.924,28.9629,442247.0
2024-06-06 09:35:00,29.84,30.08,29.79,29.94,341964.0,28.9629,29.1958,28.9143,29.0599,341964.0
2024-06-06 09:40:00,29.94,30.02,29.89,29.92,207932.0,29.0599,29.1376,29.0114,29.0405,207932.0
2024-06-06 09:45:00,29.92,30.0,29.9,29.99,110677.0,29.0405,29.1182,29.0211,29.1085,110677.0
2024-06-06 09:50:00,29.99,30.03,29.94,29.99,186678.0,29.1085,29.1473,29.0599,29.1085,186678.0
2024-06-06 09:55:00,30.0,30.08,29.98,29.99,123849.0,29.1182,29.1958,29.0988,29.1085,123849.0
2024-06-06 10:00:00,29.99,30.03,29.95,30.02,162354.0,29.1085,29.1473,29.0696,29.1376,162354.0
2024-06-06 10:05:00,30.01,30.02,29.98,29.99,256088.0,29.1279,29.1376,29.0988,29.1085,256088.0
2024-06-06 10:10:00,30.0,30.0,29.95,29.98,86116.0,29.1182,29.1182,29.0696,29.0988,86116.0
2024-06-06 10:15:00,29.98,30.0,29.93,29.99,127805.0,29.0988,29.1182,29.0502,29.1085,127805.0
2024-06-06 10:20:00,29.99,30.02,29.96,30.0,64020.0,29.1085,29.1376,29.0793,29.1182,64020.0
2024-06-06 10:25:00,30.0,30.02,29.91,29.93,78496.0,29.1182,29.1376,29.0308,29.0502,78496.0
2024-06-06 10:30:00,29.93,29.96,29.89,29.95,99358.0,29.0502,29.0793,29.0114,29.0696,99358.0
2024-06-06 10:35:00,29.95,29.99,29.93,29.94,48558.0,29.0696,29.1085,29.0502,29.0599,48558.0
2024-06-06 10:40:00,29.94,29.96,29.92,29.95,46514.0,29.0599,29.0793,29.0405,29.0696,46514.0
2024-06-06 10:45:00,29.96,29.96,29.9,29.92,66708.0,29.0793,29.0793,29.0211,29.0405,66708.0
2024-06-06 10:50:00,29.93,29.96,29.9,29.94,55304.0,29.0502,29.0793,29.0211,29.0599,55304.0
2024-06-06 10:55:00,29.94,29.94,29.88,29.89,85158.0,29.0599,29.0599,29.0017,29.0114,85158.0
2024-06-06 11:00:00,29.89,29.96,29.88,29.96,111527.0,29.0114,29.0793,29.0017,29.0793,111527.0
2024-06-06 11:05:00,29.96,30.06,29.95,30.05,115664.0,29.0793,29.1764,29.0696,29.1667,115664.0
2024-06-06 11:10:00,30.06,30.06,29.98,29.98,146319.0,29.1764,29.1764,29.0988,29.0988,146319.0
2024-06-06 11:15:00,29.99,30.03,29.98,30.0,106187.0,29.1085,29.1473,29.0988,29.1182,106187.0
2024-06-06 11:20:00,30.01,30.05,30.0,30.02,102615.0,29.1279,29.1667,29.1182,29.1376,102615.0
2024-06-06 11:25:00,30.01,30.02,30.0,30.0,97312.0,29.1279,29.1376,29.1182,29.1182,97312.0
2024-06-06 11:30:00,30.0,30.02,29.98,30.0,216341.0,29.1182,29.1376,29.0988,29.1182,216341.0
2024-06-06 11:35:00,29.99,30.01,29.97,30.0,192462.0,29.1085,29.1279,29.089,29.1182,192462.0
2024-06-06 11:40:00,30.0,30.04,29.97,29.97,117254.0,29.1182,29.157,29.089,29.089,117254.0
2024-06-06 11:45:00,29.98,30.0,29.95,29.95,55132.0,29.0988,29.1182,29.0696,29.0696,55132.0
2024-06-06 11:50:00,29.95,29.97,29.93,29.96,101040.0,29.0696,29.089,29.0502,29.0793,101040.0
2024-06-06 11:55:00,29.95,30.01,29.95,29.99,137089.0,29.0696,29.1279,29.0696,29.1085,137089.0
2024-06-06 12:00:00,30.0,30.04,29.99,30.02,53743.0,29.1182,29.157,29.1085,29.1376,53743.0
2024-06-06 12:05:00,30.02,30.02,29.97,29.97,77616.0,29.1376,29.1376,29.089,29.089,77616.0
2024-06-06 12:10:00,29.96,29.97,29.94,29.97,27911.0,29.0793,29.089,29.0599,29.089,27911.0
2024-06-06 12:15:00,29.96,29.98,29.91,29.93,63543.0,29.0793,29.0988,29.0308,29.0502,63543.0
2024-06-06 12:20:00,29.93,29.95,29.93,29.94,41063.0,29.0502,29.0696,29.0502,29.0599,41063.0
2024-06-06 12:25:00,29.94,29.96,29.92,29.94,45776.0,29.0599,29.0793,29.0405,29.0599,45776.0
2024-06-06 12:30:00,29.94,29.94,29.89,29.89,61521.0,29.0599,29.0599,29.0114,29.0114,61521.0
2024-06-06 12:35:00,29.89,29.91,29.87,29.89,131235.0,29.0114,29.0308,28.992,29.0114,131235.0
2024-06-06 12:40:00,29.89,29.9,29.86,29.86,55214.0,29.0114,29.0211,28.9823,28.9823,55214.0
2024-06-06 12:45:00,29.87,29.87,29.85,29.85,145048.0,28.992,28.992,28.9726,28.9726,145048.0
2024-06-06 12:50:00,29.86,29.86,29.82,29.84,76999.0,28.9823,28.9823,28.9435,28.9629,76999.0
2024-06-06 12:55:00,29.84,29.87,29.83,29.85,79796.0,28.9629,28.992,28.9532,28.9726,79796.0
2024-06-06 13:00:00,29.85,29.85,29.82,29.83,47362.0,28.9726,28.9726,28.9435,28.9532,47362.0
2024-06-06 13:05:00,29.83,29.85,29.82,29.84,45901.0,28.9532,28.9726,28.9435,28.9629,45901.0
2024-06-06 13:10:00,29.84,29.86,29.83,29.86,44488.0,28.9629,28.9823,28.9532,28.9823,44488.0
2024-06-06 13:15:00,29.85,29.88,29.85,29.88,93998.0,28.9726,29.0017,28.9726,29.0017,93998.0
2024-06-06 13:20:00,29.88,29.89,29.87,29.89,36560.0,29.0017,29.0114,28.992,29.0114,36560.0
2024-06-06 13:25:00,29.89,29.91,29.87,29.89,55010.0,29.0114,29.0308,28.992,29.0114,55010.0
2024-06-06 13:30:00,29.9,29.91,29.89,29.9,65117.0,29.0211,29.0308,29.0114,29.0211,65117.0
2024-06-06 13:35:00,29.89,29.93,29.89,29.91,92006.0,29.0114,29.0502,29.0114,29.0308,92006.0
2024-06-06 13:40:00,29.92,29.93,29.91,29.93,51953.0,29.0405,29.0502,29.0308,29.0502,51953.0
2024-06-06 13:45:00,29.92,29.95,29.92,29.95,82778.0,29.0405,29.0696,29.0405,29.0696,82778.0
2024-06-06 13:50:00,29.95,29.95,29.87,29.87,59243.0,29.0696,29.0696,28.992,28.992,59243.0
2024-06-06 13:55:00,29.88,29.89,29.87,29.88,41523.0,29.0017,29.0114,28.992,29.0017,41523.0
2024-06-06 14:00:00,29.88,29.89,29.82,29.83,78873.0,29.0017,29.0114,28.9435,28.9532,78873.0
2024-06-06 14:05:00,29.83,29.83,29.76,29.76,170095.0,28.9532,28.9532,28.8852,28.8852,170095.0
2024-06-06 14:10:00,29.76,29.8,29.73,29.79,102779.0,28.8852,28.924,28.8561,28.9143,102779.0
2024-06-06 14:15:00,29.8,29.83,29.79,29.81,140533.0,28.924,28.9532,28.9143,28.9338,140533.0
2024-06-06 14:20:00,29.82,29.84,29.79,29.79,110322.0,28.9435,28.9629,28.9143,28.9143,110322.0
2024-06-06 14:25:00,29.8,29.83,29.77,29.78,105433.0,28.924,28.9532,28.8949,28.9046,105433.0
2024-06-06 14:30:00,29.79,29.8,29.77,29.79,60687.0,28.9143,28.924,28.8949,28.9143,60687.0
2024-06-06 14:35:00,29.79,29.8,29.75,29.77,94933.0,28.9143,28.924,28.8755,28.8949,94933.0
2024-06-06 14:40:00,29.76,29.8,29.75,29.77,66445.0,28.8852,28.924,28.8755,28.8949,66445.0
2024-06-06 14:45:00,29.78,29.8,29.77,29.8,48329.0,28.9046,28.924,28.8949,28.924,48329.0
2024-06-06 14:50:00,29.79,29.81,29.77,29.8,90081.0,28.9143,28.9338,28.8949,28.924,90081.0
2024-06-06 14:55:00,29.8,29.83,29.8,29.81,82596.0,28.924,28.9532,28.924,28.9338,82596.0
2024-06-06 15:00:00,29.81,29.82,29.77,29.79,92910.0,28.9338,28.9435,28.8949,28.9143,92910.0
2024-06-06 15:05:00,29.8,29.82,29.79,29.82,68750.0,28.924,28.9435,28.9143,28.9435,68750.0
2024-06-06 15:10:00,29.82,29.85,29.81,29.85,117656.0,28.9435,28.9726,28.9338,28.9726,117656.0
2024-06-06 15:15:00,29.85,29.86,29.84,29.86,76263.0,28.9726,28.9823,28.9629,28.9823,76263.0
2024-06-06 15:20:00,29.85,29.88,29.81,29.82,163715.0,28.9726,29.0017,28.9338,28.9435,163715.0
2024-06-06 15:25:00,29.82,29.84,29.81,29.83,37225.0,28.9435,28.9629,28.9338,28.9532,37225.0
2024-06-06 15:30:00,29.83,29.83,29.78,29.83,186183.0,28.9532,28.9532,28.9046,28.9532,186183.0
2024-06-06 15:35:00,29.82,29.85,29.76,29.82,551240.0,28.9435,28.9726,28.8852,28.9435,551240.0
2024-06-06 15:40:00,29.81,29.81,29.73,29.79,501622.0,28.9338,28.9338,28.8561,28.9143,501622.0
2024-06-06 15:45:00,29.78,29.85,29.77,29.8,186201.0,28.9046,28.9726,28.8949,28.924,186201.0
2024-06-06 15:50:00,29.81,29.83,29.77,29.79,221995.0,28.9338,28.9532,28.8949,28.9143,221995.0
2024-06-06 15:55:00,29.79,29.81,29.76,29.76,765672.0,28.9143,28.9338,28.8852,28.8852,765672.0
2024-06-07 09:30:00,29.38,29.59,29.32,29.47,307681.0,28.5164,28.7202,28.4582,28.6037,307681.0
2024-06-07 09:35:00,29.47,29.75,29.47,29.73,226220.0,28.6037,28.8755,28.6037,28.8561,226220.0
2024-06-07 09:40:00,29.73,29.9,29.7,29.89,234118.0,28.8561,29.0211,28.827,29.0114,234118.0
2024-06-07 09:45:00,29.89,29.95,29.85,29.86,351903.0,29.0114,29.0696,28.9726,28.9823,351903.0
2024-06-07 09:50:00,29.86,29.88,29.73,29.79,228326.0,28.9823,29.0017,28.8561,28.9143,228326.0
2024-06-07 09:55:00,29.78,29.87,29.73,29.81,116144.0,28.9046,28.992,28.8561,28.9338,116144.0
2024-06-07 10:00:00,29.8,29.88,29.78,29.87,112521.0,28.924,29.0017,28.9046,28.992,112521.0
2024-06-07 10:05:00,29.86,29.87,29.76,29.79,133548.0,28.9823,28.992,28.8852,28.9143,133548.0
2024-06-07 10:10:00,29.78,29.79,29.72,29.72,100291.0,28.9046,28.9143,28.8464,28.8464,100291.0
2024-06-07 10:15:00,29.73,29.75,29.68,29.74,119036.0,28.8561,28.8755,28.8076,28.8658,119036.0
2024-06-07 10:20:00,29.74,29.74,29.67,29.69,103324.0,28.8658,28.8658,28.7979,28.8173,103324.0
2024-06-07 10:25:00,29.69,29.72,29.66,29.7,79230.0,28.8173,28.8464,28.7882,28.827,79230.0
2024-06-07 10:30:00,29.69,29.69,29.62,29.63,77749.0,28.8173,28.8173,28.7493,28.759,77749.0
2024-06-07 10:35:00,29.63,29.66,29.59,29.61,114213.0,28.759,28.7882,28.7202,28.7396,114213.0
2024-06-07 10:40:00,29.61,29.63,29.58,29.62,108733.0,28.7396,28.759,28.7105,28.7493,108733.0
2024-06-07 10:45:00,29.62,29.68,29.62,29.64,57503.0,28.7493,28.8076,28.7493,28.7687,57503.0
2024-06-07 10:50:00,29.63,29.64,29.59,29.6,57054.0,28.759,28.7687,28.7202,28.7299,57054.0
2024-06-07 10:55:00,29.6,29.6,29.54,29.56,67882.0,28.7299,28.7299,28.6717,28.6911,67882.0
2024-06-07 11:00:00,29.55,29.56,29.52,29.53,65085.0,28.6814,28.6911,28.6523,28.662,65085.0
2024-06-07 11:05:00,29.54,29.55,29.51,29.54,66472.0,28.6717,28.6814,28.6426,28.6717,66472.0
2024-06-07 11:10:00,29.53,29.58,29.53,29.55,49983.0,28.662,28.7105,28.662,28.6814,49983.0
2024-06-07 11:15:00,29.55,29.58,29.51,29.53,76413.0,28.6814,28.7105,28.6426,28.662,76413.0
2024-06-07 11:20:00,29.53,29.58,29.52,29.57,137353.0,28.662,28.7105,28.6523,28.7008,137353.0
2024-06-07 11:25:00,29.57,29.6,29.56,29.58,75771.0,28.7008,28.7299,28.6911,28.7105,75771.0
2024-06-07 11:30:00,29.57,29.58,29.48,29.49,130074.0,28.7008,28.7105,28.6135,28.6232,130074.0
2024-06-07 11:35:00,29.49,29.49,29.43,29.46,87959.0,28.6232,28.6232,28.5649,28.594,87959.0
2024-06-07 11:40:00,29.46,29.51,29.46,29.51,71730.0,28.594,28.6426,28.594,28.6426,71730.0
2024-06-07 11:45:00,29.5,29.54,29.5,29.53,74752.0,28.6329,28.6717,28.6329,28.662,74752.0
2024-06-07 11:50:00,29.53,29.56,29.5,29.5,144822.0,28.662,28.6911,28.6329,28.6329,144822.0
2024-06-07 11:55:00,29.51,29.53,29.49,29.52,211681.0,28.6426,28.662,28.6232,28.6523,211681.0
2024-06-07 12:00:00,29.52,29.53,29.49,29.53,92320.0,28.6523,28.662,28.6232,28.662,92320.0
2024-06-07 12:05:00,29.53,29.55,29.5,29.51,59274.0,28.662,28.6814,28.6329,28.6426,59274.0
2024-06-07 12:10:00,29.5,29.51,29.47,29.48,54588.0,28.6329,28.6426,28.6037,28.6135,54588.0
2024-06-07 12:15:00,29.47,29.49,29.47,29.48,52288.0,28.6037,28.6232,28.6037,28.6135,52288.0
2024-06-07 12:20:00,29.48,29.49,29.45,29.46,141800.0,28.6135,28.6232,28.5843,28.594,141800.0
2024-06-07 12:25:00,29.46,29.49,29.46,29.48,51097.0,28.594,28.6232,28.594,28.6135,51097.0
2024-06-07 12:30:00,29.48,29.48,29.36,29.38,160020.0,28.6135,28.6135,28.497,28.5164,160020.0
2024-06-07 12:35:00,29.37,29.4,29.34,29.38,121924.0,28.5067,28.5358,28.4776,28.5164,121924.0
2024-06-07 12:40:00,29.38,29.38,29.33,29.35,48916.0,28.5164,28.5164,28.4679,28.4873,48916.0
2024-06-07 12:45:00,29.35,29.35,29.29,29.3,133276.0,28.4873,28.4873,28.429,28.4387,133276.0
2024-06-07 12:50:00,29.3,29.34,29.26,29.34,150703.0,28.4387,28.4776,28.3999,28.4776,150703.0
2024-06-07 12:55:00,29.35,29.36,29.3,29.3,66152.0,28.4873,28.497,28.4387,28.4387,66152.0
2024-06-07 13:00:00,29.3,29.31,29.26,29.3,57581.0,28.4387,28.4484,28.3999,28.4387,57581.0
2024-06-07 13:05:00,29.3,29.3,29.26,29.29,99321.0,28.4387,28.4387,28.3999,28.429,99321.0
2024-06-07 13:10:00,29.29,29.29,29.25,29.27,62332.0,28.429,28.429,28.3902,28.4096,62332.0
2024-06-07 13:15:00,29.27,29.29,29.24,29.29,43394.0,28.4096,28.429,28.3805,28.429,43394.0
2024-06-07 13:20:00,29.28,29.33,29.28,29.32,42556.0,28.4193,28.4679,28.4193,28.4582,42556.0
2024-06-07 13:25:00,29.33,29.34,29.31,29.34,58798.0,28.4679,28.4776,28.4484,28.4776,58798.0
2024-06-07 13:30:00,29.34,29.36,29.33,29.34,108623.0,28.4776,28.497,28.4679,28.4776,108623.0
2024-06-07 13:35:00,29.33,29.34,29.3,29.33,80297.0,28.4679,28.4776,28.4387,28.4679,80297.0
2024-06-07 13:40:00,29.33,29.33,29.3,29.33,136149.0,28.4679,28.4679,28.4387,28.4679,136149.0
2024-06-07 13:45:00,29.33,29.34,29.33,29.34,30388.0,28.4679,28.4776,28.4679,28.4776,30388.0
2024-06-07 13:50:00,29.34,29.35,29.3,29.34,121569.0,28.4776,28.4873,28.4387,28.4776,121569.0
2024-06-07 13:55:00,29.34,29.35,29.31,29.32,68206.0,28.4776,28.4873,28.4484,28.4582,68206.0
2024-06-07 14:00:00,29.33,29.33,29.25,29.3,118583.0,28.4679,28.4679,28.3902,28.4387,118583.0
2024-06-07 14:05:00,29.3,29.32,29.29,29.31,70941.0,28.4387,28.4582,28.429,28.4484,70941.0
2024-06-07 14:10:00,29.31,29.32,29.28,29.29,62830.0,28.4484,28.4582,28.4193,28.429,62830.0
2024-06-07 14:15:00,29.28,29.3,29.26,29.27,58973.0,28.4193,28.4387,28.3999,28.4096,58973.0
2024-06-07 14:20:00,29.27,29.31,29.27,29.28,44469.0,28.4096,28.4484,28.4096,28.4193,44469.0
2024-06-07 14:25:00,29.28,29.31,29.28,29.29,30054.0,28.4193,28.4484,28.4193,28.429,30054.0
2024-06-07 14:30:00,29.29,29.3,29.26,29.28,74147.0,28.429,28.4387,28.3999,28.4193,74147.0
2024-06-07 14:35:00,29.28,29.29,29.25,29.28,77682.0,28.4193,28.429,28.3902,28.4193,77682.0
2024-06-07 14:40:00,29.28,29.28,29.25,29.27,57653.0,28.4193,28.4193,28.3902,28.4096,57653.0
2024-06-07 14:45:00,29.27,29.27,29.24,29.26,53143.0,28.4096,28.4096,28.3805,28.3999,53143.0
2024-06-07 14:50:00,29.27,29.29,29.24,29.26,85735.0,28.4096,28.429,28.3805,28.3999,85735.0
2024-06-07 14:55:00,29.26,29.31,29.25,29.28,108654.0,28.3999,28.4484,28.3902,28.4193,108654.0
2024-06-07 15:00:00,29.28,29.28,29.24,29.26,48069.0,28.4193,28.4193,28.3805,28.3999,48069.0
2024-06-07 15:05:00,29.26,29.29,29.25,29.28,38447.0,28.3999,28.429,28.3902,28.4193,38447.0
2024-06-07 15:10:00,29.29,29.3,29.28,29.3,55338.0,28.429,28.4387,28.4193,28.4387,55338.0
2024-06-07 15:15:00,29.3,29.32,29.29,29.31,128743.0,28.4387,28.4582,28.429,28.4484,128743.0
2024-06-07 15:20:00,29.32,29.35,29.28,29.34,107930.0,28.4582,28.4873,28.4193,28.4776,107930.0
2024-06-07 15:25:00,29.34,29.39,29.33,29.36,59383.0,28.4776,28.5261,28.4679,28.497,59383.0
2024-06-07 15:30:00,29.36,29.4,29.35,29.39,78117.0,28.497,28.5358,28.4873,28.5261,78117.0
2024-06-07 15:35:00,29.39,29.39,29.35,29.37,70946.0,28.5261,28.5261,28.4873,28.5067,70946.0
2024-06-07 15:40:00,29.37,29.39,29.34,29.36,106721.0,28.5067,28.5261,28.4776,28.497,106721.0
2024-06-07 15:45:00,29.36,29.43,29.35,29.42,178962.0,28.497,28.5649,28.4873,28.5552,178962.0
2024-06-07 15:50:00,29.41,29.45,29.39,29.42,175223.0,28.5455,28.5843,28.5261,28.5552,175223.0
2024-06-07 15:55:00,29.42,29.45,29.31,29.31,522108.0,28.5552,28.5843,28.4484,28.4484,522108.0
2024-06-10 09:30:00,29.38,29.38,28.94,29.05,457449.0,28.5164,28.5164,28.0893,28.1961,457449.0
2024-06-10 09:35:00,29.05,29.42,29.04,29.42,123825.0,28.1961,28.5552,28.1864,28.5552,123825.0
2024-06-10 09:40:00,29.42,29.45,29.29,29.38,219690.0,28.5552,28.5843,28.429,28.5164,219690.0
2024-06-10 09:45:00,29.38,29.4,29.29,29.31,110715.0,28.5164,28.5358,28.429,28.4484,110715.0
2024-06-10 09:50:00,29.3,29.35,29.3,29.33,77280.0,28.4387,28.4873,28.4387,28.4679,77280.0
2024-06-10 09:55:00,29.33,29.36,29.3,29.32,141931.0,28.4679,28.497,28.4387,28.4582,141931.0
2024-06-10 10:00:00,29.32,29.45,29.27,29.45,80515.0,28.4582,28.5843,28.4096,28.5843,80515.0
2024-06-10 10:05:00,29.45,29.48,29.4,29.44,54868.0,28.5843,28.6135,28.5358,28.5746,54868.0
2024-06-10 10:10:00,29.44,29.48,29.43,29.48,46634.0,28.5746,28.6135,28.5649,28.6135,46634.0
2024-06-10 10:15:00,29.48,29.5,29.43,29.45,91934.0,28.6135,28.6329,28.5649,28.5843,91934.0
2024-06-10 10:20:00,29.45,29.45,29.35,29.43,54357.0,28.5843,28.5843,28.4873,28.5649,54357.0
2024-06-10 10:25:00,29.43,29.45,29.41,29.43,51040.0,28.5649,28.5843,28.5455,28.5649,51040.0
2024-06-10 10:30:00,29.43,29.49,29.42,29.46,71975.0,28.5649,28.6232,28.5552,28.594,71975.0
2024-06-10 10:35:00,29.46,29.49,29.45,29.48,31439.0,28.594,28.6232,28.5843,28.6135,31439.0
2024-06-10 10:40:00,29.47,29.5,29.44,29.45,67491.0,28.6037,28.6329,28.5746,28.5843,67491.0
2024-06-10 10:45:00,29.45,29.48,29.44,29.46,53310.0,28.5843,28.6135,28.5746,28.594,53310.0
2024-06-10 10:50:00,29.46,29.46,29.43,29.45,26866.0,28.594,28.594,28.5649,28.5843,26866.0
2024-06-10 10:55:00,29.45,29.5,29.43,29.46,54144.0,28.5843,28.6329,28.5649,28.594,54144.0
2024-06-10 11:00:00,29.46,29.52,29.46,29.5,95720.0,28.594,28.6523,28.594,28.6329,95720.0
2024-06-10 11:05:00,29.49,29.5,29.44,29.48,37625.0,28.6232,28.6329,28.5746,28.6135,37625.0
2024-06-10 11:10:00,29.48,29.48,29.43,29.45,30594.0,28.6135,28.6135,28.5649,28.5843,30594.0
2024-06-10 11:15:00,29.44,29.53,29.44,29.52,40738.0,28.5746,28.662,28.5746,28.6523,40738.0
2024-06-10 11:20:00,29.53,29.61,29.52,29.6,77102.0,28.662,28.7396,28.6523,28.7299,77102.0
2024-06-10 11:25:00,29.6,29.61,29.51,29.53,52074.0,28.7299,28.7396,28.6426,28.662,52074.0
2024-06-10 11:30:00,29.53,29.56,29.49,29.5,33583.0,28.662,28.6911,28.6232,28.6329,33583.0
2024-06-10 11:35:00,29.5,29.53,29.49,29.53,35630.0,28.6329,28.662,28.6232,28.662,35630.0
2024-06-10 11:40:00,29.52,29.58,29.52,29.53,95894.0,28.6523,28.7105,28.6523,28.662,95894.0
2024-06-10 11:45:00,29.53,29.53,29.46,29.5,78880.0,28.662,28.662,28.594,28.6329,78880.0
2024-06-10 11:50:00,29.5,29.52,29.48,29.52,53959.0,28.6329,28.6523,28.6135,28.6523,53959.0
2024-06-10 11:55:00,29.51,29.53,29.49,29.5,37384.0,28.6426,28.662,28.6232,28.6329,37384.0
2024-06-10 12:00:00,29.5,29.53,29.48,29.49,37188.0,28.6329,28.662,28.6135,28.6232,37188.0
2024-06-10 12:05:00,29.49,29.51,29.48,29.5,29728.0,28.6232,28.6426,28.6135,28.6329,29728.0
2024-06-10 12:10:00,29.51,29.51,29.48,29.5,35888.0,28.6426,28.6426,28.6135,28.6329,35888.0
2024-06-10 12:15:00,29.5,29.5,29.48,29.5,18134.0,28.6329,28.6329,28.6135,28.6329,18134.0
2024-06-10 12:20:00,29.5,29.53,29.49,29.51,67150.0,28.6329,28.662,28.6232,28.6426,67150.0
2024-06-10 12:25:00,29.51,29.54,29.51,29.53,33926.0,28.6426,28.6717,28.6426,28.662,33926.0
2024-06-10 12:30:00,29.53,29.54,29.5,29.5,23066.0,28.662,28.6717,28.6329,28.6329,23066.0
2024-06-10 12:35:00,29.51,29.54,29.5,29.54,41756.0,28.6426,28.6717,28.6329,28.6717,41756.0
2024-06-10 12:40:00,29.54,29.55,29.53,29.54,20019.0,28.6717,28.6814,28.662,28.6717,20019.0
2024-06-10 12:45:00,29.55,29.55,29.52,29.54,51024.0,28.6814,28.6814,28.6523,28.6717,51024.0
2024-06-10 12:50:00,29.54,29.54,29.53,29.54,3634.0,28.6717,28.6717,28.662,28.6717,3634.0
2024-06-10 12:55:00,29.54,29.56,29.53,29.55,40761.0,28.6717,28.6911,28.662,28.6814,40761.0
2024-06-10 13:00:00,29.54,29.56,29.52,29.55,32410.0,28.6717,28.6911,28.6523,28.6814,32410.0
2024-06-10 13:05:00,29.56,29.61,29.56,29.58,59761.0,28.6911,28.7396,28.6911,28.7105,59761.0
2024-06-10 13:10:00,29.58,29.59,29.56,29.57,17795.0,28.7105,28.7202,28.6911,28.7008,17795.0
2024-06-10 13:15:00,29.57,29.57,29.53,29.53,22010.0,28.7008,28.7008,28.662,28.662,22010.0
2024-06-10 13:20:00,29.54,29.55,29.53,29.55,13505.0,28.6717,28.6814,28.662,28.6814,13505.0
2024-06-10 13:25:00,29.55,29.59,29.55,29.59,38434.0,28.6814,28.7202,28.6814,28.7202,38434.0
2024-06-10 13:30:00,29.58,29.58,29.56,29.58,24774.0,28.7105,28.7105,28.6911,28.7105,24774.0
2024-06-10 13:35:00,29.58,29.6,29.57,29.6,25914.0,28.7105,28.7299,28.7008,28.7299,25914.0
2024-06-10 13:40:00,29.6,29.6,29.59,29.59,10280.0,28.7299,28.7299,28.7202,28.7202,10280.0
2024-06-10 13:45:00,29.6,29.65,29.59,29.64,52861.0,28.7299,28.7785,28.7202,28.7687,52861.0
2024-06-10 13:50:00,29.65,29.65,29.64,29.65,4508.0,28.7785,28.7785,28.7687,28.7785,4508.0
2024-06-10 13:55:00,29.65,29.65,29.63,29.64,31923.0,28.7785,28.7785,28.759,28.7687,31923.0
2024-06-10 14:00:00,29.64,29.67,29.63,29.66,73717.0,28.7687,28.7979,28.759,28.7882,73717.0
2024-06-10 14:05:00,29.66,29.68,29.65,29.65,41556.0,28.7882,28.8076,28.7785,28.7785,41556.0
2024-06-10 14:10:00,29.66,29.66,29.63,29.65,25471.0,28.7882,28.7882,28.759,28.7785,25471.0
2024-06-10 14:15:00,29.66,29.68,29.65,29.67,19156.0,28.7882,28.8076,28.7785,28.7979,19156.0
2024-06-10 14:20:00,29.67,29.67,29.6,29.62,46175.0,28.7979,28.7979,28.7299,28.7493,46175.0
2024-06-10 14:25:00,29.62,29.63,29.6,29.61,15574.0,28.7493,28.759,28.7299,28.7396,15574.0
2024-06-10 14:30:00,29.6,29.61,29.59,29.6,19040.0,28.7299,28.7396,28.7202,28.7299,19040.0
2024-06-10 14:35:00,29.6,29.64,29.59,29.63,40021.0,28.7299,28.7687,28.7202,28.759,40021.0
2024-06-10 14:40:00,29.63,29.69,29.63,29.68,29699.0,28.759,28.8173,28.759,28.8076,29699.0
2024-06-10 14:45:00,29.69,29.7,29.66,29.7,39214.0,28.8173,28.827,28.7882,28.827,39214.0
2024-06-10 14:50:00,29.7,29.71,29.66,29.66,49225.0,28.827,28.8367,28.7882,28.7882,49225.0
2024-06-10 14:55:00,29.66,29.67,29.66,29.66,10228.0,28.7882,28.7979,28.7882,28.7882,10228.0
2024-06-10 15:00:00,29.66,29.68,29.63,29.67,76241.0,28.7882,28.8076,28.759,28.7979,76241.0
2024-06-10 15:05:00,29.67,29.68,29.63,29.64,23827.0,28.7979,28.8076,28.759,28.7687,23827.0
2024-06-10 15:10:00,29.63,29.67,29.61,29.66,61050.0,28.759,28.7979,28.7396,28.7882,61050.0
2024-06-10 15:15:00,29.67,29.67,29.63,29.66,62405.0,28.7979,28.7979,28.759,28.7882,62405.0
2024-06-10 15:20:00,29.66,29.66,29.63,29.64,35356.0,28.7882,28.7882,28.759,28.7687,35356.0
2024-06-10 15:25:00,29.63,29.66,29.63,29.64,40440.0,28.759,28.7882,28.759,28.7687,40440.0
2024-06-10 15:30:00,29.64,29.65,29.61,29.62,76308.0,28.7687,28.7785,28.7396,28.7493,76308.0
2024-06-10 15:35:00,29.62,29.62,29.6,29.62,64198.0,28.7493,28.7493,28.7299,28.7493,64198.0
2024-06-10 15:40:00,29.62,29.66,29.61,29.64,66453.0,28.7493,28.7882,28.7396,28.7687,66453.0
2024-06-10 15:45:00,29.64,29.64,29.57,29.58,109477.0,28.7687,28.7687,28.7008,28.7105,109477.0
2024-06-10 15:50:00,29.58,29.59,29.55,29.59,114404.0,28.7105,28.7202,28.6814,28.7202,114404.0
2024-06-10 15:55:00,29.59,29.6,29.55,29.6,209992.0,28.7202,28.7299,28.6814,28.7299,209992.0
2024-06-11 09:30:00,29.63,29.7,29.55,29.61,134592.0,28.759,28.827,28.6814,28.7396,134592.0
2024-06-11 09:35:00,29.6,29.64,29.51,29.64,104293.0,28.7299,28.7687,28.6426,28.7687,104293.0
2024-06-11 09:40:00,29.63,29.86,29.61,29.8,173480.0,28.759,28.9823,28.7396,28.924,173480.0
2024-06-11 09:45:00,29.8,29.82,29.63,29.66,99554.0,28.924,28.9435,28.759,28.7882,99554.0
2024-06-11 09:50:00,29.65,29.72,29.63,29.7,50678.0,28.7785,28.8464,28.759,28.827,50678.0
2024-06-11 09:55:00,29.69,29.71,29.62,29.67,85464.0,28.8173,28.8367,28.7493,28.7979,85464.0
2024-06-11 10:00:00,29.67,29.68,29.57,29.64,62135.0,28.7979,28.8076,28.7008,28.7687,62135.0
2024-06-11 10:05:00,29.64,29.64,29.59,29.64,61956.0,28.7687,28.7687,28.7202,28.7687,61956.0
2024-06-11 10:10:00,29.64,29.66,29.58,29.6,105656.0,28.7687,28.7882,28.7105,28.7299,105656.0
2024-06-11 10:15:00,29.6,29.61,29.53,29.61,95136.0,28.7299,28.7396,28.662,28.7396,95136.0
2024-06-11 10:20:00,29.61,29.61,29.48,29.52,73411.0,28.7396,28.7396,28.6135,28.6523,73411.0
2024-06-11 10:25:00,29.51,29.54,29.47,29.54,57375.0,28.6426,28.6717,28.6037,28.6717,57375.0
2024-06-11 10:30:00,29.54,29.55,29.48,29.48,56662.0,28.6717,28.6814,28.6135,28.6135,56662.0
2024-06-11 10:35:00,29.48,29.51,29.42,29.46,69956.0,28.6135,28.6426,28.5552,28.594,69956.0
2024-06-11 10:40:00,29.46,29.47,29.41,29.45,75952.0,28.594,28.6037,28.5455,28.5843,75952.0
2024-06-11 10:45:00,29.46,29.47,29.43,29.46,61227.0,28.594,28.6037,28.5649,28.594,61227.0
2024-06-11 10:50:00,29.46,29.47,29.42,29.45,58442.0,28.594,28.6037,28.5552,28.5843,58442.0
2024-06-11 10:55:00,29.46,29.48,29.41,29.42,47325.0,28.594,28.6135,28.5455,28.5552,47325.0
2024-06-11 11:00:00,29.41,29.48,29.4,29.48,60813.0,28.5455,28.6135,28.5358,28.6135,60813.0
2024-06-11 11:05:00,29.47,29.47,29.41,29.42,50301.0,28.6037,28.6037,28.5455,28.5552,50301.0
2024-06-11 11:10:00,29.42,29.42,29.37,29.4,41557.0,28.5552,28.5552,28.5067,28.5358,41557.0
2024-06-11 11:15:00,29.4,29.4,29.32,29.38,169574.0,28.5358,28.5358,28.4582,28.5164,169574.0
2024-06-11 11:20:00,29.38,29.43,29.35,29.42,90783.0,28.5164,28.5649,28.4873,28.5552,90783.0
2024-06-11 11:25:00,29.42,29.43,29.37,29.38,54548.0,28.5552,28.5649,28.5067,28.5164,54548.0
2024-06-11 11:30:00,29.39,29.39,29.35,29.36,48965.0,28.5261,28.5261,28.4873,28.497,48965.0
2024-06-11 11:35:00,29.36,29.39,29.35,29.38,52772.0,28.497,28.5261,28.4873,28.5164,52772.0
2024-06-11 11:40:00,29.38,29.38,29.31,29.32,24706.0,28.5164,28.5164,28.4484,28.4582,24706.0
2024-06-11 11:45:00,29.32,29.32,29.22,29.26,101836.0,28.4582,28.4582,28.3611,28.3999,101836.0
2024-06-11 11:50:00,29.26,29.29,29.24,29.29,56576.0,28.3999,28.429,28.3805,28.429,56576.0
2024-06-11 11:55:00,29.29,29.3,29.27,29.28,32546.0,28.429,28.4387,28.4096,28.4193,32546.0
2024-06-11 12:00:00,29.28,29.29,29.23,29.24,32966.0,28.4193,28.429,28.3708,28.3805,32966.0
2024-06-11 12:05:00,29.25,29.27,29.24,29.25,27665.0,28.3902,28.4096,28.3805,28.3902,27665.0
2024-06-11 12:10:00,29.24,29.26,29.22,29.25,32382.0,28.3805,28.3999,28.3611,28.3902,32382.0
2024-06-11 12:15:00,29.25,29.25,29.19,29.19,40379.0,28.3902,28.3902,28.332,28.332,40379.0
2024-06-11 12:20:00,29.19,29.21,29.17,29.18,33986.0,28.332,28.3514,28.3126,28.3223,33986.0
2024-06-11 12:25:00,29.18,29.22,29.15,29.16,103072.0,28.3223,28.3611,28.2932,28.3029,103072.0
2024-06-11 12:30:00,29.16,29.2,29.13,29.17,95819.0,28.3029,28.3417,28.2737,28.3126,95819.0
2024-06-11 12:35:00,29.17,29.22,29.15,29.22,41840.0,28.3126,28.3611,28.2932,28.3611,41840.0
2024-06-11 12:40:00,29.22,29.36,29.21,29.35,199633.0,28.3611,28.497,28.3514,28.4873,199633.0
2024-06-11 12:45:00,29.35,29.38,29.34,29.34,87864.0,28.4873,28.5164,28.4776,28.4776,87864.0
2024-06-11 12:50:00,29.34,29.37,29.32,29.34,47091.0,28.4776,28.5067,28.4582,28.4776,47091.0
2024-06-11 12:55:00,29.34,29.35,29.33,29.34,26172.0,28.4776,28.4873,28.4679,28.4776,26172.0
2024-06-11 13:00:00,29.34,29.39,29.31,29.37,39180.0,28.4776,28.5261,28.4484,28.5067,39180.0
2024-06-11 13:05:00,29.38,29.39,29.31,29.31,91571.0,28.5164,28.5261,28.4484,28.4484,91571.0
2024-06-11 13:10:00,29.31,29.31,29.25,29.26,61575.0,28.4484,28.4484,28.3902,28.3999,61575.0
2024-06-11 13:15:00,29.26,29.27,29.25,29.27,32632.0,28.3999,28.4096,28.3902,28.4096,32632.0
2024-06-11 13:20:00,29.26,29.3,29.26,29.29,37112.0,28.3999,28.4387,28.3999,28.429,37112.0
2024-06-11 13:25:00,29.3,29.31,29.29,29.3,13819.0,28.4387,28.4484,28.429,28.4387,13819.0
2024-06-11 13:30:00,29.3,29.32,29.29,29.29,40904.0,28.4387,28.4582,28.429,28.429,40904.0
2024-06-11 13:35:00,29.29,29.31,29.29,29.3,15453.0,28.429,28.4484,28.429,28.4387,15453.0
2024-06-11 13:40:00,29.31,29.31,29.28,29.3,31232.0,28.4484,28.4484,28.4193,28.4387,31232.0
2024-06-11 13:45:00,29.3,29.3,29.25,29.26,55823.0,28.4387,28.4387,28.3902,28.3999,55823.0
2024-06-11 13:50:00,29.27,29.29,29.24,29.29,39598.0,28.4096,28.429,28.3805,28.429,39598.0
2024-06-11 13:55:00,29.29,29.33,29.28,29.32,43192.0,28.429,28.4679,28.4193,28.4582,43192.0
2024-06-11 14:00:00,29.32,29.33,29.3,29.33,40544.0,28.4582,28.4679,28.4387,28.4679,40544.0
2024-06-11 14:05:00,29.32,29.32,29.3,29.3,26641.0,28.4582,28.4582,28.4387,28.4387,26641.0
2024-06-11 14:10:00,29.3,29.32,29.29,29.31,57231.0,28.4387,28.4582,28.429,28.4484,57231.0
2024-06-11 14:15:00,29.31,29.34,29.31,29.34,38788.0,28.4484,28.4776,28.4484,28.4776,38788.0
2024-06-11 14:20:00,29.34,29.38,29.33,29.35,31116.0,28.4776,28.5164,28.4679,28.4873,31116.0
2024-06-11 14:25:00,29.34,29.35,29.32,29.33,27564.0,28.4776,28.4873,28.4582,28.4679,27564.0
2024-06-11 14:30:00,29.33,29.36,29.32,29.34,111818.0,28.4679,28.497,28.4582,28.4776,111818.0
2024-06-11 14:35:00,29.34,29.35,29.32,29.34,41511.0,28.4776,28.4873,28.4582,28.4776,41511.0
2024-06-11 14:40:00,29.34,29.37,29.34,29.34,24594.0,28.4776,28.5067,28.4776,28.4776,24594.0
2024-06-11 14:45:00,29.35,29.39,29.34,29.37,34427.0,28.4873,28.5261,28.4776,28.5067,34427.0
2024-06-11 14:50:00,29.37,29.37,29.32,29.32,45098.0,28.5067,28.5067,28.4582,28.4582,45098.0
2024-06-11 14:55:00,29.32,29.34,29.31,29.33,33118.0,28.4582,28.4776,28.4484,28.4679,33118.0
2024-06-11 15:00:00,29.33,29.34,29.29,29.3,35408.0,28.4679,28.4776,28.429,28.4387,35408.0
2024-06-11 15:05:00,29.3,29.33,29.29,29.33,25318.0,28.4387,28.4679,28.429,28.4679,25318.0
2024-06-11 15:10:00,29.33,29.37,29.32,29.34,136925.0,28.4679,28.5067,28.4582,28.4776,136925.0
2024-06-11 15:15:00,29.33,29.35,29.31,29.31,32652.0,28.4679,28.4873,28.4484,28.4484,32652.0
2024-06-11 15:20:00,29.31,29.35,29.31,29.34,41723.0,28.4484,28.4873,28.4484,28.4776,41723.0
2024-06-11 15:25:00,29.34,29.34,29.31,29.31,34986.0,28.4776,28.4776,28.4484,28.4484,34986.0
2024-06-11 15:30:00,29.31,29.31,29.26,29.3,77319.0,28.4484,28.4484,28.3999,28.4387,77319.0
2024-06-11 15:35:00,29.3,29.33,29.28,29.33,60014.0,28.4387,28.4679,28.4193,28.4679,60014.0
2024-06-11 15:40:00,29.33,29.34,29.32,29.33,57367.0,28.4679,28.4776,28.4582,28.4679,57367.0
2024-06-11 15:45:00,29.33,29.37,29.33,29.37,117539.0,28.4679,28.5067,28.4679,28.5067,117539.0
2024-06-11 15:50:00,29.37,29.39,29.32,29.37,127125.0,28.5067,28.5261,28.4582,28.5067,127125.0
2024-06-11 15:55:00,29.38,29.43,29.37,29.39,305204.0,28.5164,28.5649,28.5067,28.5261,305204.0
2024-06-12 09:30:00,29.67,29.74,29.48,29.53,274820.0,28.7979,28.8658,28.6135,28.662,274820.0
2024-06-12 09:35:00,29.53,29.57,29.4,29.43,392114.0,28.662,28.7008,28.5358,28.5649,392114.0
2024-06-12 09:40:00,29.43,29.51,29.38,29.46,180424.0,28.5649,28.6426,28.5164,28.594,180424.0
2024-06-12 09:45:00,29.45,29.45,29.23,29.29,207928.0,28.5843,28.5843,28.3708,28.429,207928.0
2024-06-12 09:50:00,29.3,29.41,29.27,29.37,99214.0,28.4387,28.5455,28.4096,28.5067,99214.0
2024-06-12 09:55:00,29.36,29.41,29.31,29.37,202521.0,28.497,28.5455,28.4484,28.5067,202521.0
2024-06-12 10:00:00,29.36,29.4,29.27,29.31,215858.0,28.497,28.5358,28.4096,28.4484,215858.0
2024-06-12 10:05:00,29.3,29.31,29.14,29.15,162643.0,28.4387,28.4484,28.2834,28.2932,162643.0
2024-06-12 10:10:00,29.15,29.26,29.14,29.26,116164.0,28.2932,28.3999,28.2834,28.3999,116164.0
2024-06-12 10:15:00,29.26,29.42,29.24,29.42,272956.0,28.3999,28.5552,28.3805,28.5552,272956.0
2024-06-12 10:20:00,29.41,29.48,29.41,29.44,223105.0,28.5455,28.6135,28.5455,28.5746,223105.0
2024-06-12 10:25:00,29.43,29.53,29.41,29.53,175158.0,28.5649,28.662,28.5455,28.662,175158.0
2024-06-12 10:30:00,29.53,29.63,29.49,29.56,142527.0,28.662,28.759,28.6232,28.6911,142527.0
2024-06-12 10:35:00,29.55,29.58,29.53,29.54,91418.0,28.6814,28.7105,28.662,28.6717,91418.0
2024-06-12 10:40:00,29.55,29.55,29.42,29.44,53603.0,28.6814,28.6814,28.5552,28.5746,53603.0
2024-06-12 10:45:00,29.43,29.53,29.42,29.46,78006.0,28.5649,28.662,28.5552,28.594,78006.0
2024-06-12 10:50:00,29.46,29.48,29.4,29.41,48381.0,28.594,28.6135,28.5358,28.5455,48381.0
2024-06-12 10:55:00,29.41,29.45,29.37,29.44,55357.0,28.5455,28.5843,28.5067,28.5746,55357.0
2024-06-12 11:00:00,29.44,29.45,29.42,29.42,58810.0,28.5746,28.5843,28.5552,28.5552,58810.0
2024-06-12 11:05:00,29.42,29.45,29.39,29.45,82914.0,28.5552,28.5843,28.5261,28.5843,82914.0
2024-06-12 11:10:00,29.45,29.46,29.41,29.44,46201.0,28.5843,28.594,28.5455,28.5746,46201.0
2024-06-12 11:15:00,29.44,29.46,29.4,29.45,55299.0,28.5746,28.594,28.5358,28.5843,55299.0
2024-06-12 11:20:00,29.45,29.47,29.4,29.42,81782.0,28.5843,28.6037,28.5358,28.5552,81782.0
2024-06-12 11:25:00,29.42,29.45,29.39,29.45,67076.0,28.5552,28.5843,28.5261,28.5843,67076.0
2024-06-12 11:30:00,29.45,29.5,29.42,29.48,79965.0,28.5843,28.6329,28.5552,28.6135,79965.0
2024-06-12 11:35:00,29.47,29.56,29.45,29.55,84608.0,28.6037,28.6911,28.5843,28.6814,84608.0
2024-06-12 11:40:00,29.56,29.57,29.48,29.49,76973.0,28.6911,28.7008,28.6135,28.6232,76973.0
2024-06-12 11:45:00,29.48,29.51,29.46,29.49,113502.0,28.6135,28.6426,28.594,28.6232,113502.0
2024-06-12 11:50:00,29.48,29.54,29.48,29.53,75847.0,28.6135,28.6717,28.6135,28.662,75847.0
2024-06-12 11:55:00,29.53,29.53,29.46,29.5,73447.0,28.662,28.662,28.594,28.6329,73447.0
2024-06-12 12:00:00,29.49,29.52,29.45,29.52,54280.0,28.6232,28.6523,28.5843,28.6523,54280.0
2024-06-12 12:05:00,29.52,29.53,29.5,29.53,27497.0,28.6523,28.662,28.6329,28.662,27497.0
2024-06-12 12:10:00,29.52,29.55,29.5,29.51,73641.0,28.6523,28.6814,28.6329,28.6426,73641.0
2024-06-12 12:15:00,29.51,29.51,29.41,29.42,266033.0,28.6426,28.6426,28.5455,28.5552,266033.0
2024-06-12 12:20:00,29.42,29.51,29.41,29.51,378247.0,28.5552,28.6426,28.5455,28.6426,378247.0
2024-06-12 12:25:00,29.5,29.56,29.5,29.55,42442.0,28.6329,28.6911,28.6329,28.6814,42442.0
2024-06-12 12:30:00,29.55,29.61,29.55,29.61,83094.0,28.6814,28.7396,28.6814,28.7396,83094.0
2024-06-12 12:35:00,29.61,29.73,29.61,29.69,158474.0,28.7396,28.8561,28.7396,28.8173,158474.0
2024-06-12 12:40:00,29.7,29.8,29.68,29.8,82043.0,28.827,28.924,28.8076,28.924,82043.0
2024-06-12 12:45:00,29.8,29.84,29.76,29.78,167238.0,28.924,28.9629,28.8852,28.9046,167238.0
2024-06-12 12:50:00,29.79,29.81,29.73,29.75,90080.0,28.9143,28.9338,28.8561,28.8755,90080.0
2024-06-12 12:55:00,29.75,29.79,29.74,29.78,63046.0,28.8755,28.9143,28.8658,28.9046,63046.0
2024-06-12 13:00:00,29.79,29.8,29.72,29.72,93171.0,28.9143,28.924,28.8464,28.8464,93171.0
2024-06-12 13:05:00,29.73,29.76,29.68,29.71,68236.0,28.8561,28.8852,28.8076,28.8367,68236.0
2024-06-12 13:10:00,29.71,29.76,29.7,29.76,66265.0,28.8367,28.8852,28.827,28.8852,66265.0
2024-06-12 13:15:00,29.76,29.77,29.72,29.73,45874.0,28.8852,28.8949,28.8464,28.8561,45874.0
2024-06-12 13:20:00,29.73,29.73,29.69,29.69,31976.0,28.8561,28.8561,28.8173,28.8173,31976.0
2024-06-12 13:25:00,29.7,29.72,29.69,29.7,66047.0,28.827,28.8464,28.8173,28.827,66047.0
2024-06-12 13:30:00,29.69,29.71,29.67,29.69,58121.0,28.8173,28.8367,28.7979,28.8173,58121.0
2024-06-12 13:35:00,29.7,29.72,29.69,29.7,37171.0,28.827,28.8464,28.8173,28.827,37171.0
2024-06-12 13:40:00,29.7,29.73,29.7,29.73,28605.0,28.827,28.8561,28.827,28.8561,28605.0
2024-06-12 13:45:00,29.73,29.74,29.71,29.73,61908.0,28.8561,28.8658,28.8367,28.8561,61908.0
2024-06-12 13:50:00,29.73,29.77,29.72,29.76,53404.0,28.8561,28.8949,28.8464,28.8852,53404.0
2024-06-12 13:55:00,29.77,29.77,29.73,29.76,89534.0,28.8949,28.8949,28.8561,28.8852,89534.0
2024-06-12 14:00:00,29.76,29.8,29.61,29.79,250292.0,28.8852,28.924,28.7396,28.9143,250292.0
2024-06-12 14:05:00,29.8,29.85,29.76,29.77,85635.0,28.924,28.9726,28.8852,28.8949,85635.0
2024-06-12 14:10:00,29.78,29.81,29.69,29.71,62902.0,28.9046,28.9338,28.8173,28.8367,62902.0
2024-06-12 14:15:00,29.71,29.77,29.71,29.73,95974.0,28.8367,28.8949,28.8367,28.8561,95974.0
2024-06-12 14:20:00,29.73,29.77,29.71,29.72,84991.0,28.8561,28.8949,28.8367,28.8464,84991.0
2024-06-12 14:25:00,29.72,29.74,29.71,29.71,60399.0,28.8464,28.8658,28.8367,28.8367,60399.0
2024-06-12 14:30:00,29.71,29.71,29.59,29.68,93368.0,28.8367,28.8367,28.7202,28.8076,93368.0
2024-06-12 14:35:00,29.68,29.72,29.62,29.7,113384.0,28.8076,28.8464,28.7493,28.827,113384.0
2024-06-12 14:40:00,29.71,29.71,29.58,29.62,88787.0,28.8367,28.8367,28.7105,28.7493,88787.0
2024-06-12 14:45:00,29.61,29.66,29.59,29.61,94699.0,28.7396,28.7882,28.7202,28.7396,94699.0
2024-06-12 14:50:00,29.6,29.62,29.57,29.6,183010.0,28.7299,28.7493,28.7008,28.7299,183010.0
2024-06-12 14:55:00,29.6,29.68,29.58,29.63,107495.0,28.7299,28.8076,28.7105,28.759,107495.0
2024-06-12 15:00:00,29.63,29.68,29.62,29.64,126306.0,28.759,28.8076,28.7493,28.7687,126306.0
2024-06-12 15:05:00,29.64,29.64,29.57,29.6,61189.0,28.7687,28.7687,28.7008,28.7299,61189.0
2024-06-12 15:10:00,29.6,29.6,29.54,29.57,67566.0,28.7299,28.7299,28.6717,28.7008,67566.0
2024-06-12 15:15:00,29.57,29.58,29.53,29.58,77967.0,28.7008,28.7105,28.662,28.7105,77967.0
2024-06-12 15:20:00,29.58,29.59,29.51,29.52,242178.0,28.7105,28.7202,28.6426,28.6523,242178.0
2024-06-12 15:25:00,29.51,29.6,29.5,29.54,285281.0,28.6426,28.7299,28.6329,28.6717,285281.0
2024-06-12 15:30:00,29.54,29.56,29.45,29.55,236186.0,28.6717,28.6911,28.5843,28.6814,236186.0
2024-06-12 15:35:00,29.55,29.63,29.54,29.58,248560.0,28.6814,28.759,28.6717,28.7105,248560.0
2024-06-12 15:40:00,29.59,29.61,29.57,29.6,211279.0,28.7202,28.7396,28.7008,28.7299,211279.0
2024-06-12 15:45:00,29.61,29.69,29.6,29.68,210345.0,28.7396,28.8173,28.7299,28.8076,210345.0
2024-06-12 15:50:00,29.67,29.68,29.51,29.54,256140.0,28.7979,28.8076,28.6426,28.6717,256140.0
2024-06-12 15:55:00,29.53,29.57,29.51,29.56,609229.0,28.662,28.7008,28.6426,28.6911,609229.0
2024-06-13 09:30:00,29.79,29.99,29.75,29.89,187641.0,28.9143,29.1085,28.8755,29.0114,187641.0
2024-06-13 09:35:00,29.9,29.9,29.71,29.83,82247.0,29.0211,29.0211,28.8367,28.9532,82247.0
2024-06-13 09:40:00,29.84,29.87,29.75,29.78,158893.0,28.9629,28.992,28.8755,28.9046,158893.0
2024-06-13 09:45:00,29.78,29.82,29.7,29.81,103874.0,28.9046,28.9435,28.827,28.9338,103874.0
2024-06-13 09:50:00,29.82,29.85,29.76,29.8,56901.0,28.9435,28.9726,28.8852,28.924,56901.0
2024-06-13 09:55:00,29.8,29.84,29.77,29.79,97140.0,28.924,28.9629,28.8949,28.9143,97140.0
2024-06-13 10:00:00,29.79,29.9,29.78,29.87,113931.0,28.9143,29.0211,28.9046,28.992,113931.0
2024-06-13 10:05:00,29.88,29.89,29.83,29.84,133947.0,29.0017,29.0114,28.9532,28.9629,133947.0
2024-06-13 10:10:00,29.84,29.85,29.75,29.77,109281.0,28.9629,28.9726,28.8755,28.8949,109281.0
2024-06-13 10:15:00,29.78,29.78,29.7,29.7,144106.0,28.9046,28.9046,28.827,28.827,144106.0
2024-06-13 10:20:00,29.7,29.75,29.68,29.75,75304.0,28.827,28.8755,28.8076,28.8755,75304.0
2024-06-13 10:25:00,29.75,29.75,29.68,29.71,64001.0,28.8755,28.8755,28.8076,28.8367,64001.0
2024-06-13 10:30:00,29.71,29.75,29.65,29.67,86134.0,28.8367,28.8755,28.7785,28.7979,86134.0
2024-06-13 10:35:00,29.67,29.69,29.58,29.62,64611.0,28.7979,28.8173,28.7105,28.7493,64611.0
2024-06-13 10:40:00,29.61,29.65,29.51,29.64,110821.0,28.7396,28.7785,28.6426,28.7687,110821.0
2024-06-13 10:45:00,29.64,29.72,29.64,29.68,181394.0,28.7687,28.8464,28.7687,28.8076,181394.0
2024-06-13 10:50:00,29.68,29.68,29.58,29.6,334508.0,28.8076,28.8076,28.7105,28.7299,334508.0
2024-06-13 10:55:00,29.59,29.63,29.57,29.61,180071.0,28.7202,28.759,28.7008,28.7396,180071.0
2024-06-13 11:00:00,29.61,29.62,29.5,29.52,70039.0,28.7396,28.7493,28.6329,28.6523,70039.0
2024-06-13 11:05:00,29.5,29.53,29.48,29.48,118697.0,28.6329,28.662,28.6135,28.6135,118697.0
2024-06-13 11:10:00,29.48,29.53,29.48,29.53,62767.0,28.6135,28.662,28.6135,28.662,62767.0
2024-06-13 11:15:00,29.53,29.53,29.44,29.45,88635.0,28.662,28.662,28.5746,28.5843,88635.0
2024-06-13 11:20:00,29.45,29.51,29.44,29.51,208421.0,28.5843,28.6426,28.5746,28.6426,208421.0
2024-06-13 11:25:00,29.51,29.56,29.5,29.56,74540.0,28.6426,28.6911,28.6329,28.6911,74540.0
2024-06-13 11:30:00,29.55,29.58,29.54,29.56,55551.0,28.6814,28.7105,28.6717,28.6911,55551.0
2024-06-13 11:35:00,29.56,29.61,29.56,29.58,63734.0,28.6911,28.7396,28.6911,28.7105,63734.0
2024-06-13 11:40:00,29.58,29.67,29.57,29.67,71569.0,28.7105,28.7979,28.7008,28.7979,71569.0
2024-06-13 11:45:00,29.67,29.7,29.64,29.66,160789.0,28.7979,28.827,28.7687,28.7882,160789.0
2024-06-13 11:50:00,29.67,29.7,29.65,29.7,73781.0,28.7979,28.827,28.7785,28.827,73781.0
2024-06-13 11:55:00,29.69,29.71,29.62,29.63,92991.0,28.8173,28.8367,28.7493,28.759,92991.0
2024-06-13 12:00:00,29.63,29.64,29.56,29.58,66055.0,28.759,28.7687,28.6911,28.7105,66055.0
2024-06-13 12:05:00,29.58,29.65,29.57,29.65,60471.0,28.7105,28.7785,28.7008,28.7785,60471.0
2024-06-13 12:10:00,29.65,29.66,29.62,29.63,58054.0,28.7785,28.7882,28.7493,28.759,58054.0
2024-06-13 12:15:00,29.63,29.63,29.58,29.58,60193.0,28.759,28.759,28.7105,28.7105,60193.0
2024-06-13 12:20:00,29.58,29.58,29.52,29.54,40755.0,28.7105,28.7105,28.6523,28.6717,40755.0
2024-06-13 12:25:00,29.55,29.57,29.52,29.57,55263.0,28.6814,28.7008,28.6523,28.7008,55263.0
2024-06-13 12:30:00,29.57,29.59,29.54,29.58,26851.0,28.7008,28.7202,28.6717,28.7105,26851.0
2024-06-13 12:35:00,29.59,29.59,29.53,29.54,29156.0,28.7202,28.7202,28.662,28.6717,29156.0
2024-06-13 12:40:00,29.54,29.55,29.52,29.53,34286.0,28.6717,28.6814,28.6523,28.662,34286.0
2024-06-13 12:45:00,29.53,29.53,29.45,29.48,89780.0,28.662,28.662,28.5843,28.6135,89780.0
2024-06-13 12:50:00,29.48,29.53,29.47,29.52,47262.0,28.6135,28.662,28.6037,28.6523,47262.0
2024-06-13 12:55:00,29.52,29.53,29.47,29.49,45305.0,28.6523,28.662,28.6037,28.6232,45305.0
2024-06-13 13:00:00,29.48,29.51,29.47,29.48,43639.0,28.6135,28.6426,28.6037,28.6135,43639.0
2024-06-13 13:05:00,29.48,29.51,29.47,29.48,59974.0,28.6135,28.6426,28.6037,28.6135,59974.0
2024-06-13 13:10:00,29.48,29.51,29.47,29.5,29655.0,28.6135,28.6426,28.6037,28.6329,29655.0
2024-06-13 13:15:00,29.5,29.5,29.45,29.46,108096.0,28.6329,28.6329,28.5843,28.594,108096.0
2024-06-13 13:20:00,29.46,29.47,29.45,29.46,36998.0,28.594,28.6037,28.5843,28.594,36998.0
2024-06-13 13:25:00,29.46,29.48,29.46,29.48,51516.0,28.594,28.6135,28.594,28.6135,51516.0
2024-06-13 13:30:00,29.48,29.48,29.45,29.45,62988.0,28.6135,28.6135,28.5843,28.5843,62988.0
2024-06-13 13:35:00,29.46,29.47,29.43,29.46,45153.0,28.594,28.6037,28.5649,28.594,45153.0
2024-06-13 13:40:00,29.46,29.52,29.45,29.5,76095.0,28.594,28.6523,28.5843,28.6329,76095.0
2024-06-13 13:45:00,29.51,29.53,29.5,29.51,61748.0,28.6426,28.662,28.6329,28.6426,61748.0
2024-06-13 13:50:00,29.51,29.51,29.46,29.48,37877.0,28.6426,28.6426,28.594,28.6135,37877.0
2024-06-13 13:55:00,29.48,29.49,29.47,29.49,14747.0,28.6135,28.6232,28.6037,28.6232,14747.0
2024-06-13 14:00:00,29.48,29.52,29.48,29.5,191152.0,28.6135,28.6523,28.6135,28.6329,191152.0
2024-06-13 14:05:00,29.5,29.55,29.49,29.55,361422.0,28.6329,28.6814,28.6232,28.6814,361422.0
2024-06-13 14:10:00,29.55,29.61,29.55,29.56,87718.0,28.6814,28.7396,28.6814,28.6911,87718.0
2024-06-13 14:15:00,29.55,29.56,29.5,29.51,20580.0,28.6814,28.6911,28.6329,28.6426,20580.0
2024-06-13 14:20:00,29.51,29.51,29.5,29.5,61968.0,28.6426,28.6426,28.6329,28.6329,61968.0
2024-06-13 14:25:00,29.5,29.51,29.49,29.5,27119.0,28.6329,28.6426,28.6232,28.6329,27119.0
2024-06-13 14:30:00,29.5,29.52,29.49,29.52,40307.0,28.6329,28.6523,28.6232,28.6523,40307.0
2024-06-13 14:35:00,29.52,29.55,29.5,29.51,97555.0,28.6523,28.6814,28.6329,28.6426,97555.0
2024-06-13 14:40:00,29.51,29.54,29.5,29.53,76707.0,28.6426,28.6717,28.6329,28.662,76707.0
2024-06-13 14:45:00,29.53,29.55,29.52,29.54,64888.0,28.662,28.6814,28.6523,28.6717,64888.0
2024-06-13 14:50:00,29.54,29.55,29.53,29.55,22137.0,28.6717,28.6814,28.662,28.6814,22137.0
2024-06-13 14:55:00,29.55,29.56,29.54,29.54,69631.0,28.6814,28.6911,28.6717,28.6717,69631.0
2024-06-13 15:00:00,29.54,29.61,29.54,29.6,90154.0,28.6717,28.7396,28.6717,28.7299,90154.0
2024-06-13 15:05:00,29.6,29.62,29.58,29.62,54293.0,28.7299,28.7493,28.7105,28.7493,54293.0
2024-06-13 15:10:00,29.61,29.62,29.57,29.58,63766.0,28.7396,28.7493,28.7008,28.7105,63766.0
2024-06-13 15:15:00,29.58,29.58,29.55,29.56,38450.0,28.7105,28.7105,28.6814,28.6911,38450.0
2024-06-13 15:20:00,29.57,29.63,29.56,29.63,268781.0,28.7008,28.759,28.6911,28.759,268781.0
2024-06-13 15:25:00,29.63,29.65,29.61,29.63,164504.0,28.759,28.7785,28.7396,28.759,164504.0
2024-06-13 15:30:00,29.63,29.63,29.55,29.55,153239.0,28.759,28.759,28.6814,28.6814,153239.0
2024-06-13 15:35:00,29.55,29.6,29.54,29.6,267992.0,28.6814,28.7299,28.6717,28.7299,267992.0
2024-06-13 15:40:00,29.6,29.63,29.58,29.6,150546.0,28.7299,28.759,28.7105,28.7299,150546.0
2024-06-13 15:45:00,29.6,29.62,29.55,29.57,127086.0,28.7299,28.7493,28.6814,28.7008,127086.0
2024-06-13 15:50:00,29.56,29.56,29.44,29.46,219332.0,28.6911,28.6911,28.5746,28.594,219332.0
2024-06-13 15:55:00,29.45,29.46,29.4,29.4,670561.0,28.5843,28.594,28.5358,28.5358,670561.0
2024-06-14 09:30:00,28.91,28.98,28.64,28.89,544581.0,28.0602,28.1281,27.7981,28.0408,544581.0
2024-06-14 09:35:00,28.89,28.96,28.76,28.86,250608.0,28.0408,28.1087,27.9146,28.0117,250608.0
2024-06-14 09:40:00,28.85,28.88,28.8,28.83,210385.0,28.002,28.0311,27.9534,27.9826,210385.0
2024-06-14 09:45:00,28.82,28.92,28.79,28.9,356599.0,27.9729,28.0699,27.9437,28.0505,356599.0
2024-06-14 09:50:00,28.9,28.97,28.81,28.84,273387.0,28.0505,28.1184,27.9631,27.9923,273387.0
2024-06-14 09:55:00,28.84,28.91,28.78,28.88,174334.0,27.9923,28.0602,27.934,28.0311,174334.0
2024-06-14 10:00:00,28.88,28.88,28.8,28.83,150857.0,28.0311,28.0311,27.9534,27.9826,150857.0
2024-06-14 10:05:00,28.84,28.86,28.8,28.85,140219.0,27.9923,28.0117,27.9534,28.002,140219.0
2024-06-14 10:10:00,28.84,28.84,28.76,28.76,213507.0,27.9923,27.9923,27.9146,27.9146,213507.0
2024-06-14 10:15:00,28.76,28.8,28.73,28.75,177070.0,27.9146,27.9534,27.8855,27.9049,177070.0
2024-06-14 10:20:00,28.75,28.79,28.7,28.78,148617.0,27.9049,27.9437,27.8564,27.934,148617.0
2024-06-14 10:25:00,28.77,28.83,28.77,28.8,190541.0,27.9243,27.9826,27.9243,27.9534,190541.0
2024-06-14 10:30:00,28.81,28.81,28.71,28.74,149841.0,27.9631,27.9631,27.8661,27.8952,149841.0
2024-06-14 10:35:00,28.74,28.79,28.72,28.76,157964.0,27.8952,27.9437,27.8758,27.9146,157964.0
2024-06-14 10:40:00,28.76,28.8,28.75,28.77,143585.0,27.9146,27.9534,27.9049,27.9243,143585.0
2024-06-14 10:45:00,28.77,28.88,28.76,28.87,129118.0,27.9243,28.0311,27.9146,28.0214,129118.0
2024-06-14 10:50:00,28.88,28.94,28.87,28.93,114026.0,28.0311,28.0893,28.0214,28.0796,114026.0
2024-06-14 10:55:00,28.93,28.93,28.89,28.91,59802.0,28.0796,28.0796,28.0408,28.0602,59802.0
2024-06-14 11:00:00,28.91,28.94,28.9,28.92,100801.0,28.0602,28.0893,28.0505,28.0699,100801.0
2024-06-14 11:05:00,28.92,28.95,28.91,28.93,109325.0,28.0699,28.099,28.0602,28.0796,109325.0
2024-06-14 11:10:00,28.93,28.96,28.92,28.96,74693.0,28.0796,28.1087,28.0699,28.1087,74693.0
2024-06-14 11:15:00,28.96,28.96,28.91,28.94,75655.0,28.1087,28.1087,28.0602,28.0893,75655.0
2024-06-14 11:20:00,28.94,28.96,28.93,28.94,56922.0,28.0893,28.1087,28.0796,28.0893,56922.0
2024-06-14 11:25:00,28.94,28.95,28.86,28.87,103684.0,28.0893,28.099,28.0117,28.0214,103684.0
2024-06-14 11:30:00,28.86,28.91,28.84,28.9,86972.0,28.0117,28.0602,27.9923,28.0505,86972.0
2024-06-14 11:35:00,28.88,28.88,28.81,28.81,46906.0,28.0311,28.0311,27.9631,27.9631,46906.0
2024-06-14 11:40:00,28.82,28.82,28.76,28.78,50944.0,27.9729,27.9729,27.9146,27.934,50944.0
2024-06-14 11:45:00,28.77,28.79,28.74,28.79,94779.0,27.9243,27.9437,27.8952,27.9437,94779.0
2024-06-14 11:50:00,28.78,28.82,28.75,28.79,104075.0,27.934,27.9729,27.9049,27.9437,104075.0
2024-06-14 11:55:00,28.8,28.84,28.79,28.8,53508.0,27.9534,27.9923,27.9437,27.9534,53508.0
2024-06-14 12:00:00,28.8,28.81,28.72,28.73,47043.0,27.9534,27.9631,27.8758,27.8855,47043.0
2024-06-14 12:05:00,28.73,28.77,28.73,28.75,65750.0,27.8855,27.9243,27.8855,27.9049,65750.0
2024-06-14 12:10:00,28.75,28.8,28.75,28.8,54778.0,27.9049,27.9534,27.9049,27.9534,54778.0
2024-06-14 12:15:00,28.79,28.81,28.77,28.79,65820.0,27.9437,27.9631,27.9243,27.9437,65820.0
2024-06-14 12:20:00,28.79,28.82,28.79,28.8,55269.0,27.9437,27.9729,27.9437,27.9534,55269.0
2024-06-14 12:25:00,28.8,28.8,28.74,28.75,80645.0,27.9534,27.9534,27.8952,27.9049,80645.0
2024-06-14 12:30:00,28.75,28.76,28.74,28.75,422762.0,27.9049,27.9146,27.8952,27.9049,422762.0
2024-06-14 12:35:00,28.76,28.83,28.75,28.83,66947.0,27.9146,27.9826,27.9049,27.9826,66947.0
2024-06-14 12:40:00,28.83,28.86,28.82,28.86,102399.0,27.9826,28.0117,27.9729,28.0117,102399.0
2024-06-14 12:45:00,28.85,28.86,28.81,28.82,88140.0,28.002,28.0117,27.9631,27.9729,88140.0
2024-06-14 12:50:00,28.83,28.85,28.8,28.8,39766.0,27.9826,28.002,27.9534,27.9534,39766.0
2024-06-14 12:55:00,28.8,28.85,28.8,28.84,58901.0,27.9534,28.002,27.9534,27.9923,58901.0
2024-06-14 13:00:00,28.84,28.87,28.83,28.83,72367.0,27.9923,28.0214,27.9826,27.9826,72367.0
2024-06-14 13:05:00,28.84,28.88,28.83,28.86,47624.0,27.9923,28.0311,27.9826,28.0117,47624.0
2024-06-14 13:10:00,28.86,28.88,28.85,28.86,69543.0,28.0117,28.0311,28.002,28.0117,69543.0
2024-06-14 13:15:00,28.87,28.87,28.8,28.81,54404.0,28.0214,28.0214,27.9534,27.9631,54404.0
2024-06-14 13:20:00,28.81,28.83,28.81,28.82,68620.0,27.9631,27.9826,27.9631,27.9729,68620.0
2024-06-14 13:25:00,28.82,28.84,28.81,28.83,53306.0,27.9729,27.9923,27.9631,27.9826,53306.0
2024-06-14 13:30:00,28.83,28.83,28.8,28.81,104242.0,27.9826,27.9826,27.9534,27.9631,104242.0
2024-06-14 13:35:00,28.81,28.83,28.8,28.83,37971.0,27.9631,27.9826,27.9534,27.9826,37971.0
2024-06-14 13:40:00,28.83,28.86,28.82,28.86,52342.0,27.9826,28.0117,27.9729,28.0117,52342.0
2024-06-14 13:45:00,28.86,28.86,28.82,28.82,67229.0,28.0117,28.0117,27.9729,27.9729,67229.0
2024-06-14 13:50:00,28.82,28.86,28.81,28.85,209036.0,27.9729,28.0117,27.9631,28.002,209036.0
2024-06-14 13:55:00,28.85,28.85,28.81,28.82,100329.0,28.002,28.002,27.9631,27.9729,100329.0
2024-06-14 14:00:00,28.82,28.82,28.79,28.8,138756.0,27.9729,27.9729,27.9437,27.9534,138756.0
2024-06-14 14:05:00,28.8,28.82,28.79,28.8,64562.0,27.9534,27.9729,27.9437,27.9534,64562.0
2024-06-14 14:10:00,28.79,28.82,28.79,28.8,91417.0,27.9437,27.9729,27.9437,27.9534,91417.0
2024-06-14 14:15:00,28.8,28.81,28.77,28.8,90374.0,27.9534,27.9631,27.9243,27.9534,90374.0
2024-06-14 14:20:00,28.79,28.8,28.79,28.79,24216.0,27.9437,27.9534,27.9437,27.9437,24216.0
2024-06-14 14:25:00,28.79,28.82,28.78,28.78,96239.0,27.9437,27.9729,27.934,27.934,96239.0
2024-06-14 14:30:00,28.78,28.8,28.77,28.78,72593.0,27.934,27.9534,27.9243,27.934,72593.0
2024-06-14 14:35:00,28.79,28.8,28.77,28.77,54191.0,27.9437,27.9534,27.9243,27.9243,54191.0
2024-06-14 14:40:00,28.77,28.8,28.75,28.8,238638.0,27.9243,27.9534,27.9049,27.9534,238638.0
2024-06-14 14:45:00,28.8,28.84,28.79,28.84,105771.0,27.9534,27.9923,27.9437,27.9923,105771.0
2024-06-14 14:50:00,28.84,28.85,28.82,28.84,71224.0,27.9923,28.002,27.9729,27.9923,71224.0
2024-06-14 14:55:00,28.85,28.85,28.83,28.85,49631.0,28.002,28.002,27.9826,28.002,49631.0
2024-06-14 15:00:00,28.85,28.85,28.83,28.83,63581.0,28.002,28.002,27.9826,27.9826,63581.0
2024-06-14 15:05:00,28.83,28.85,28.82,28.84,106669.0,27.9826,28.002,27.9729,27.9923,106669.0
2024-06-14 15:10:00,28.84,28.87,28.83,28.87,97767.0,27.9923,28.0214,27.9826,28.0214,97767.0
2024-06-14 15:15:00,28.87,28.92,28.85,28.88,146409.0,28.0214,28.0699,28.002,28.0311,146409.0
2024-06-14 15:20:00,28.88,28.89,28.83,28.85,97690.0,28.0311,28.0408,27.9826,28.002,97690.0
2024-06-14 15:25:00,28.86,28.86,28.82,28.84,65888.0,28.0117,28.0117,27.9729,27.9923,65888.0
2024-06-14 15:30:00,28.84,28.85,28.82,28.82,108820.0,27.9923,28.002,27.9729,27.9729,108820.0
2024-06-14 15:35:00,28.83,28.85,28.82,28.83,183073.0,27.9826,28.002,27.9729,27.9826,183073.0
2024-06-14 15:40:00,28.83,28.84,28.8,28.84,239686.0,27.9826,27.9923,27.9534,27.9923,239686.0
2024-06-14 15:45:00,28.84,28.84,28.8,28.8,193172.0,27.9923,27.9923,27.9534,27.9534,193172.0
2024-06-14 15:50:00,28.8,28.8,28.75,28.76,298180.0,27.9534,27.9534,27.9049,27.9146,298180.0
2024-06-14 15:55:00,28.77,28.8,28.74,28.77,433954.0,27.9243,27.9534,27.8952,27.9243,433954.0
2024-06-17 09:30:00,28.98,29.1,28.89,29.1,226547.0,28.1281,28.2446,28.0408,28.2446,226547.0
2024-06-17 09:35:00,29.1,29.11,28.98,28.99,141142.0,28.2446,28.2543,28.1281,28.1379,141142.0
2024-06-17 09:40:00,28.99,28.99,28.85,28.92,156351.0,28.1379,28.1379,28.002,28.0699,156351.0
2024-06-17 09:45:00,28.93,29.0,28.9,28.93,107767.0,28.0796,28.1476,28.0505,28.0796,107767.0
2024-06-17 09:50:00,28.93,29.04,28.93,28.98,88263.0,28.0796,28.1864,28.0796,28.1281,88263.0
2024-06-17 09:55:00,28.98,29.05,28.96,29.0,104336.0,28.1281,28.1961,28.1087,28.1476,104336.0
2024-06-17 10:00:00,29.01,29.08,28.98,28.98,80959.0,28.1573,28.2252,28.1281,28.1281,80959.0
2024-06-17 10:05:00,28.98,29.06,28.96,29.05,126774.0,28.1281,28.2058,28.1087,28.1961,126774.0
2024-06-17 10:10:00,29.05,29.07,29.01,29.03,101348.0,28.1961,28.2155,28.1573,28.1767,101348.0
2024-06-17 10:15:00,29.02,29.07,28.95,28.95,75651.0,28.167,28.2155,28.099,28.099,75651.0
2024-06-17 10:20:00,28.95,28.95,28.86,28.88,100335.0,28.099,28.099,28.0117,28.0311,100335.0
2024-06-17 10:25:00,28.88,28.95,28.85,28.9,125121.0,28.0311,28.099,28.002,28.0505,125121.0
2024-06-17 10:30:00,28.9,28.91,28.84,28.86,71096.0,28.0505,28.0602,27.9923,28.0117,71096.0
2024-06-17 10:35:00,28.85,28.87,28.81,28.86,95665.0,28.002,28.0214,27.9631,28.0117,95665.0
2024-06-17 10:40:00,28.85,28.87,28.75,28.75,91097.0,28.002,28.0214,27.9049,27.9049,91097.0
2024-06-17 10:45:00,28.76,28.77,28.73,28.75,303710.0,27.9146,27.9243,27.8855,27.9049,303710.0
2024-06-17 10:50:00,28.75,28.76,28.71,28.75,293635.0,27.9049,27.9146,27.8661,27.9049,293635.0
2024-06-17 10:55:00,28.75,28.76,28.72,28.74,206845.0,27.9049,27.9146,27.8758,27.8952,206845.0
2024-06-17 11:00:00,28.74,28.77,28.73,28.75,163556.0,27.8952,27.9243,27.8855,27.9049,163556.0
2024-06-17 11:05:00,28.76,28.76,28.71,28.73,132879.0,27.9146,27.9146,27.8661,27.8855,132879.0
2024-06-17 11:10:00,28.73,28.8,28.68,28.75,259417.0,27.8855,27.9534,27.837,27.9049,259417.0
2024-06-17 11:15:00,28.75,28.79,28.74,28.79,268199.0,27.9049,27.9437,27.8952,27.9437,268199.0
2024-06-17 11:20:00,28.8,28.8,28.76,28.77,162754.0,27.9534,27.9534,27.9146,27.9243,162754.0
2024-06-17 11:25:00,28.76,28.78,28.74,28.75,153542.0,27.9146,27.934,27.8952,27.9049,153542.0
2024-06-17 11:30:00,28.76,28.82,28.73,28.81,1159014.0,27.9146,27.9729,27.8855,27.9631,1159014.0
2024-06-17 11:35:00,28.82,28.94,28.81,28.94,150291.0,27.9729,28.0893,27.9631,28.0893,150291.0
2024-06-17 11:40:00,28.94,28.95,28.83,28.84,132405.0,28.0893,28.099,27.9826,27.9923,132405.0
2024-06-17 11:45:00,28.84,28.85,28.78,28.84,101279.0,27.9923,28.002,27.934,27.9923,101279.0
2024-06-17 11:50:00,28.83,28.85,28.82,28.82,46131.0,27.9826,28.002,27.9729,27.9729,46131.0
2024-06-17 11:55:00,28.83,28.84,28.82,28.83,62538.0,27.9826,27.9923,27.9729,27.9826,62538.0
2024-06-17 12:00:00,28.83,28.83,28.8,28.81,61871.0,27.9826,27.9826,27.9534,27.9631,61871.0
2024-06-17 12:05:00,28.82,28.83,28.78,28.8,71964.0,27.9729,27.9826,27.934,27.9534,71964.0
2024-06-17 12:10:00,28.8,28.82,28.78,28.79,59282.0,27.9534,27.9729,27.934,27.9437,59282.0
2024-06-17 12:15:00,28.79,28.8,28.78,28.8,34617.0,27.9437,27.9534,27.934,27.9534,34617.0
2024-06-17 12:20:00,28.8,28.8,28.78,28.8,99957.0,27.9534,27.9534,27.934,27.9534,99957.0
2024-06-17 12:25:00,28.8,28.81,28.78,28.81,126291.0,27.9534,27.9631,27.934,27.9631,126291.0
2024-06-17 12:30:00,28.8,28.81,28.78,28.81,89034.0,27.9534,27.9631,27.934,27.9631,89034.0
2024-06-17 12:35:00,28.82,28.82,28.78,28.79,35912.0,27.9729,27.9729,27.934,27.9437,35912.0
2024-06-17 12:40:00,28.79,28.8,28.77,28.78,69226.0,27.9437,27.9534,27.9243,27.934,69226.0
2024-06-17 12:45:00,28.77,28.77,28.74,28.76,119749.0,27.9243,27.9243,27.8952,27.9146,119749.0
2024-06-17 12:50:00,28.76,28.8,28.75,28.79,92002.0,27.9146,27.9534,27.9049,27.9437,92002.0
2024-06-17 12:55:00,28.79,28.84,28.79,28.84,91872.0,27.9437,27.9923,27.9437,27.9923,91872.0
2024-06-17 13:00:00,28.84,28.87,28.83,28.87,34078.0,27.9923,28.0214,27.9826,28.0214,34078.0
2024-06-17 13:05:00,28.87,28.89,28.86,28.88,64871.0,28.0214,28.0408,28.0117,28.0311,64871.0
2024-06-17 13:10:00,28.88,28.9,28.81,28.82,134203.0,28.0311,28.0505,27.9631,27.9729,134203.0
2024-06-17 13:15:00,28.82,28.87,28.81,28.87,67408.0,27.9729,28.0214,27.9631,28.0214,67408.0
2024-06-17 13:20:00,28.87,28.88,28.85,28.87,64196.0,28.0214,28.0311,28.002,28.0214,64196.0
2024-06-17 13:25:00,28.86,28.87,28.85,28.85,19690.0,28.0117,28.0214,28.002,28.002,19690.0
2024-06-17 13:30:00,28.85,28.88,28.84,28.86,90073.0,28.002,28.0311,27.9923,28.0117,90073.0
2024-06-17 13:35:00,28.86,28.88,28.84,28.87,49574.0,28.0117,28.0311,27.9923,28.0214,49574.0
2024-06-17 13:40:00,28.87,28.88,28.86,28.88,43603.0,28.0214,28.0311,28.0117,28.0311,43603.0
2024-06-17 13:45:00,28.88,28.94,28.87,28.94,64365.0,28.0311,28.0893,28.0214,28.0893,64365.0
2024-06-17 13:50:00,28.94,29.03,28.93,29.03,155197.0,28.0893,28.1767,28.0796,28.1767,155197.0
2024-06-17 13:55:00,29.03,29.2,29.02,29.2,245137.0,28.1767,28.3417,28.167,28.3417,245137.0
2024-06-17 14:00:00,29.19,29.32,29.19,29.32,229252.0,28.332,28.4582,28.332,28.4582,229252.0
2024-06-17 14:05:00,29.31,29.38,29.28,29.38,236648.0,28.4484,28.5164,28.4193,28.5164,236648.0
2024-06-17 14:10:00,29.38,29.38,29.2,29.21,111246.0,28.5164,28.5164,28.3417,28.3514,111246.0
2024-06-17 14:15:00,29.21,29.32,29.2,29.31,144690.0,28.3514,28.4582,28.3417,28.4484,144690.0
2024-06-17 14:20:00,29.32,29.35,29.27,29.29,261356.0,28.4582,28.4873,28.4096,28.429,261356.0
2024-06-17 14:25:00,29.29,29.31,29.24,29.24,243262.0,28.429,28.4484,28.3805,28.3805,243262.0
2024-06-17 14:30:00,29.24,29.25,29.17,29.21,90230.0,28.3805,28.3902,28.3126,28.3514,90230.0
2024-06-17 14:35:00,29.21,29.24,29.2,29.21,69926.0,28.3514,28.3805,28.3417,28.3514,69926.0
2024-06-17 14:40:00,29.21,29.21,29.13,29.13,23976.0,28.3514,28.3514,28.2737,28.2737,23976.0
2024-06-17 14:45:00,29.13,29.14,29.08,29.13,34572.0,28.2737,28.2834,28.2252,28.2737,34572.0
2024-06-17 14:50:00,29.14,29.15,29.13,29.15,47231.0,28.2834,28.2932,28.2737,28.2932,47231.0
2024-06-17 14:55:00,29.16,29.16,29.14,29.15,59404.0,28.3029,28.3029,28.2834,28.2932,59404.0
2024-06-17 15:00:00,29.14,29.18,29.13,29.16,70991.0,28.2834,28.3223,28.2737,28.3029,70991.0
2024-06-17 15:05:00,29.16,29.18,29.14,29.17,45140.0,28.3029,28.3223,28.2834,28.3126,45140.0
2024-06-17 15:10:00,29.17,29.18,29.14,29.17,56458.0,28.3126,28.3223,28.2834,28.3126,56458.0
2024-06-17 15:15:00,29.17,29.17,29.14,29.15,34881.0,28.3126,28.3126,28.2834,28.2932,34881.0
2024-06-17 15:20:00,29.14,29.15,29.13,29.14,64420.0,28.2834,28.2932,28.2737,28.2834,64420.0
2024-06-17 15:25:00,29.14,29.16,29.11,29.12,100530.0,28.2834,28.3029,28.2543,28.264,100530.0
2024-06-17 15:30:00,29.12,29.16,29.1,29.15,139835.0,28.264,28.3029,28.2446,28.2932,139835.0
2024-06-17 15:35:00,29.15,29.18,29.14,29.17,99696.0,28.2932,28.3223,28.2834,28.3126,99696.0
2024-06-17 15:40:00,29.16,29.19,29.16,29.18,83713.0,28.3029,28.332,28.3029,28.3223,83713.0
2024-06-17 15:45:00,29.17,29.2,29.17,29.19,195664.0,28.3126,28.3417,28.3126,28.332,195664.0
2024-06-17 15:50:00,29.2,29.24,29.18,29.22,191473.0,28.3417,28.3805,28.3223,28.3611,191473.0
2024-06-17 15:55:00,29.22,29.25,29.21,29.24,388177.0,28.3611,28.3902,28.3514,28.3805,388177.0
2024-06-18 09:30:00,28.99,29.13,28.77,28.8,269834.0,28.1379,28.2737,27.9243,27.9534,269834.0
2024-06-18 09:35:00,28.8,29.2,28.79,29.2,104735.0,27.9534,28.3417,27.9437,28.3417,104735.0
2024-06-18 09:40:00,29.2,29.24,29.09,29.13,109353.0,28.3417,28.3805,28.2349,28.2737,109353.0
2024-06-18 09:45:00,29.13,29.22,29.08,29.21,74659.0,28.2737,28.3611,28.2252,28.3514,74659.0
2024-06-18 09:50:00,29.21,29.29,29.2,29.25,66606.0,28.3514,28.429,28.3417,28.3902,66606.0
2024-06-18 09:55:00,29.25,29.3,29.21,29.22,49010.0,28.3902,28.4387,28.3514,28.3611,49010.0
2024-06-18 10:00:00,29.22,29.35,29.22,29.32,65363.0,28.3611,28.4873,28.3611,28.4582,65363.0
2024-06-18 10:05:00,29.33,29.36,29.25,29.26,38867.0,28.4679,28.497,28.3902,28.3999,38867.0
2024-06-18 10:10:00,29.26,29.27,29.19,29.24,43783.0,28.3999,28.4096,28.332,28.3805,43783.0
2024-06-18 10:15:00,29.24,29.32,29.23,29.28,55131.0,28.3805,28.4582,28.3708,28.4193,55131.0
2024-06-18 10:20:00,29.28,29.34,29.25,29.33,22829.0,28.4193,28.4776,28.3902,28.4679,22829.0
2024-06-18 10:25:00,29.33,29.34,29.29,29.32,38033.0,28.4679,28.4776,28.429,28.4582,38033.0
2024-06-18 10:30:00,29.32,29.32,29.22,29.25,69381.0,28.4582,28.4582,28.3611,28.3902,69381.0
2024-06-18 10:35:00,29.26,29.29,29.22,29.28,82510.0,28.3999,28.429,28.3611,28.4193,82510.0
2024-06-18 10:40:00,29.28,29.29,29.2,29.21,56632.0,28.4193,28.429,28.3417,28.3514,56632.0
2024-06-18 10:45:00,29.21,29.27,29.21,29.25,62888.0,28.3514,28.4096,28.3514,28.3902,62888.0
2024-06-18 10:50:00,29.25,29.26,29.23,29.26,35175.0,28.3902,28.3999,28.3708,28.3999,35175.0
2024-06-18 10:55:00,29.26,29.26,29.2,29.21,38608.0,28.3999,28.3999,28.3417,28.3514,38608.0
2024-06-18 11:00:00,29.22,29.22,29.19,29.2,24267.0,28.3611,28.3611,28.332,28.3417,24267.0
2024-06-18 11:05:00,29.2,29.2,29.17,29.2,36778.0,28.3417,28.3417,28.3126,28.3417,36778.0
2024-06-18 11:10:00,29.19,29.2,29.15,29.17,42101.0,28.332,28.3417,28.2932,28.3126,42101.0
2024-06-18 11:15:00,29.18,29.2,29.16,29.2,33626.0,28.3223,28.3417,28.3029,28.3417,33626.0
2024-06-18 11:20:00,29.2,29.26,29.18,29.2,49179.0,28.3417,28.3999,28.3223,28.3417,49179.0
2024-06-18 11:25:00,29.2,29.2,29.16,29.18,52248.0,28.3417,28.3417,28.3029,28.3223,52248.0
2024-06-18 11:30:00,29.17,29.17,29.09,29.1,57130.0,28.3126,28.3126,28.2349,28.2446,57130.0
2024-06-18 11:35:00,29.1,29.15,29.07,29.15,21600.0,28.2446,28.2932,28.2155,28.2932,21600.0
2024-06-18 11:40:00,29.15,29.18,29.14,29.17,26185.0,28.2932,28.3223,28.2834,28.3126,26185.0
2024-06-18 11:45:00,29.17,29.19,29.17,29.19,25994.0,28.3126,28.332,28.3126,28.332,25994.0
2024-06-18 11:50:00,29.19,29.19,29.17,29.19,21285.0,28.332,28.332,28.3126,28.332,21285.0
2024-06-18 11:55:00,29.19,29.19,29.16,29.18,30723.0,28.332,28.332,28.3029,28.3223,30723.0
2024-06-18 12:00:00,29.18,29.18,29.16,29.17,8982.0,28.3223,28.3223,28.3029,28.3126,8982.0
2024-06-18 12:05:00,29.18,29.2,29.16,29.16,23402.0,28.3223,28.3417,28.3029,28.3029,23402.0
2024-06-18 12:10:00,29.16,29.17,29.11,29.12,20035.0,28.3029,28.3126,28.2543,28.264,20035.0
2024-06-18 12:15:00,29.12,29.13,29.09,29.11,52455.0,28.264,28.2737,28.2349,28.2543,52455.0
2024-06-18 12:20:00,29.11,29.16,29.1,29.13,40985.0,28.2543,28.3029,28.2446,28.2737,40985.0
2024-06-18 12:25:00,29.14,29.29,29.1,29.18,535533.0,28.2834,28.429,28.2446,28.3223,535533.0
2024-06-18 12:30:00,29.17,29.28,29.17,29.21,199318.0,28.3126,28.4193,28.3126,28.3514,199318.0
2024-06-18 12:35:00,29.21,29.21,29.13,29.16,55355.0,28.3514,28.3514,28.2737,28.3029,55355.0
2024-06-18 12:40:00,29.17,29.22,29.17,29.21,25704.0,28.3126,28.3611,28.3126,28.3514,25704.0
2024-06-18 12:45:00,29.21,29.26,29.21,29.25,59202.0,28.3514,28.3999,28.3514,28.3902,59202.0
2024-06-18 12:50:00,29.26,29.26,29.23,29.25,36121.0,28.3999,28.3999,28.3708,28.3902,36121.0
2024-06-18 12:55:00,29.25,29.28,29.24,29.25,125490.0,28.3902,28.4193,28.3805,28.3902,125490.0
2024-06-18 13:00:00,29.24,29.24,29.18,29.21,53285.0,28.3805,28.3805,28.3223,28.3514,53285.0
2024-06-18 13:05:00,29.2,29.21,29.16,29.18,29528.0,28.3417,28.3514,28.3029,28.3223,29528.0
2024-06-18 13:10:00,29.17,29.17,29.15,29.16,11795.0,28.3126,28.3126,28.2932,28.3029,11795.0
2024-06-18 13:15:00,29.16,29.2,29.15,29.2,43982.0,28.3029,28.3417,28.2932,28.3417,43982.0
2024-06-18 13:20:00,29.19,29.23,29.17,29.21,41595.0,28.332,28.3708,28.3126,28.3514,41595.0
2024-06-18 13:25:00,29.21,29.22,29.19,29.2,33470.0,28.3514,28.3611,28.332,28.3417,33470.0
2024-06-18 13:30:00,29.2,29.2,29.18,29.2,12629.0,28.3417,28.3417,28.3223,28.3417,12629.0
2024-06-18 13:35:00,29.19,29.21,29.18,29.18,26364.0,28.332,28.3514,28.3223,28.3223,26364.0
2024-06-18 13:40:00,29.18,29.19,29.17,29.18,13535.0,28.3223,28.332,28.3126,28.3223,13535.0
2024-06-18 13:45:00,29.18,29.19,29.16,29.18,37445.0,28.3223,28.332,28.3029,28.3223,37445.0
2024-06-18 13:50:00,29.19,29.19,29.15,29.16,25732.0,28.332,28.332,28.2932,28.3029,25732.0
2024-06-18 13:55:00,29.16,29.17,29.14,29.17,37913.0,28.3029,28.3126,28.2834,28.3126,37913.0
2024-06-18 14:00:00,29.16,29.17,29.09,29.12,37297.0,28.3029,28.3126,28.2349,28.264,37297.0
2024-06-18 14:05:00,29.12,29.13,29.11,29.13,6794.0,28.264,28.2737,28.2543,28.2737,6794.0
2024-06-18 14:10:00,29.13,29.15,29.12,29.14,28364.0,28.2737,28.2932,28.264,28.2834,28364.0
2024-06-18 14:15:00,29.14,29.14,29.11,29.13,20177.0,28.2834,28.2834,28.2543,28.2737,20177.0
2024-06-18 14:20:00,29.13,29.13,29.1,29.11,18279.0,28.2737,28.2737,28.2446,28.2543,18279.0
2024-06-18 14:25:00,29.12,29.12,29.1,29.11,14811.0,28.264,28.264,28.2446,28.2543,14811.0
2024-06-18 14:30:00,29.12,29.12,29.1,29.1,10773.0,28.264,28.264,28.2446,28.2446,10773.0
2024-06-18 14:35:00,29.11,29.14,29.1,29.12,45529.0,28.2543,28.2834,28.2446,28.264,45529.0
2024-06-18 14:40:00,29.11,29.12,29.1,29.12,9182.0,28.2543,28.264,28.2446,28.264,9182.0
2024-06-18 14:45:00,29.12,29.14,29.11,29.14,25322.0,28.264,28.2834,28.2543,28.2834,25322.0
2024-06-18 14:50:00,29.14,29.14,29.12,29.13,24006.0,28.2834,28.2834,28.264,28.2737,24006.0
2024-06-18 14:55:00,29.13,29.13,29.09,29.09,41865.0,28.2737,28.2737,28.2349,28.2349,41865.0
2024-06-18 15:00:00,29.1,29.1,29.08,29.09,56830.0,28.2446,28.2446,28.2252,28.2349,56830.0
2024-06-18 15:05:00,29.08,29.1,29.07,29.08,32928.0,28.2252,28.2446,28.2155,28.2252,32928.0
2024-06-18 15:10:00,29.08,29.08,29.06,29.08,21066.0,28.2252,28.2252,28.2058,28.2252,21066.0
2024-06-18 15:15:00,29.08,29.09,29.06,29.09,40300.0,28.2252,28.2349,28.2058,28.2349,40300.0
2024-06-18 15:20:00,29.08,29.09,29.07,29.08,32379.0,28.2252,28.2349,28.2155,28.2252,32379.0
2024-06-18 15:25:00,29.08,29.1,29.06,29.09,51537.0,28.2252,28.2446,28.2058,28.2349,51537.0
2024-06-18 15:30:00,29.09,29.09,29.07,29.07,109664.0,28.2349,28.2349,28.2155,28.2155,109664.0
2024-06-18 15:35:00,29.08,29.08,29.04,29.05,66917.0,28.2252,28.2252,28.1864,28.1961,66917.0
2024-06-18 15:40:00,29.04,29.05,29.02,29.03,73509.0,28.1864,28.1961,28.167,28.1767,73509.0
2024-06-18 15:45:00,29.04,29.06,29.03,29.05,66122.0,28.1864,28.2058,28.1767,28.1961,66122.0
2024-06-18 15:50:00,29.05,29.07,29.03,29.06,135550.0,28.1961,28.2155,28.1767,28.2058,135550.0
2024-06-18 15:55:00,29.06,29.07,29.03,29.03,242752.0,28.2058,28.2155,28.1767,28.1767,242752.0
2024-06-20 09:30:00,28.69,28.99,28.67,28.92,217278.0,27.8467,28.1379,27.8273,28.0699,217278.0
2024-06-20 09:35:00,28.93,29.0,28.82,28.82,89535.0,28.0796,28.1476,27.9729,27.9729,89535.0
2024-06-20 09:40:00,28.81,28.83,28.72,28.74,146615.0,27.9631,27.9826,27.8758,27.8952,146615.0
2024-06-20 09:45:00,28.74,28.82,28.74,28.79,117604.0,27.8952,27.9729,27.8952,27.9437,117604.0
2024-06-20 09:50:00,28.79,28.83,28.71,28.76,116138.0,27.9437,27.9826,27.8661,27.9146,116138.0
2024-06-20 09:55:00,28.76,28.78,28.67,28.68,98662.0,27.9146,27.934,27.8273,27.837,98662.0
2024-06-20 10:00:00,28.69,28.71,28.57,28.59,188200.0,27.8467,27.8661,27.7302,27.7496,188200.0
2024-06-20 10:05:00,28.59,28.6,28.48,28.58,332956.0,27.7496,27.7593,27.6428,27.7399,332956.0
2024-06-20 10:10:00,28.58,28.61,28.52,28.57,93894.0,27.7399,27.769,27.6817,27.7302,93894.0
2024-06-20 10:15:00,28.58,28.61,28.49,28.51,92323.0,27.7399,27.769,27.6526,27.672,92323.0
2024-06-20 10:20:00,28.51,28.62,28.5,28.61,584901.0,27.672,27.7787,27.6623,27.769,584901.0
2024-06-20 10:25:00,28.61,28.62,28.43,28.45,134960.0,27.769,27.7787,27.5943,27.6137,134960.0
2024-06-20 10:30:00,28.45,28.59,28.44,28.56,150195.0,27.6137,27.7496,27.604,27.7205,150195.0
2024-06-20 10:35:00,28.57,28.61,28.53,28.61,167049.0,27.7302,27.769,27.6914,27.769,167049.0
2024-06-20 10:40:00,28.6,28.6,28.53,28.56,66095.0,27.7593,27.7593,27.6914,27.7205,66095.0
2024-06-20 10:45:00,28.57,28.61,28.55,28.56,105018.0,27.7302,27.769,27.7108,27.7205,105018.0
2024-06-20 10:50:00,28.56,28.63,28.55,28.62,129887.0,27.7205,27.7884,27.7108,27.7787,129887.0
2024-06-20 10:55:00,28.63,28.65,28.59,28.65,50879.0,27.7884,27.8078,27.7496,27.8078,50879.0
2024-06-20 11:00:00,28.65,28.7,28.64,28.68,50689.0,27.8078,27.8564,27.7981,27.837,50689.0
2024-06-20 11:05:00,28.68,28.68,28.62,28.63,24186.0,27.837,27.837,27.7787,27.7884,24186.0
2024-06-20 11:10:00,28.63,28.65,28.62,28.64,38255.0,27.7884,27.8078,27.7787,27.7981,38255.0
2024-06-20 11:15:00,28.64,28.66,28.63,28.65,97266.0,27.7981,27.8176,27.7884,27.8078,97266.0
2024-06-20 11:20:00,28.66,28.67,28.63,28.65,42575.0,27.8176,27.8273,27.7884,27.8078,42575.0
2024-06-20 11:25:00,28.65,28.66,28.61,28.63,61921.0,27.8078,27.8176,27.769,27.7884,61921.0
2024-06-20 11:30:00,28.62,28.63,28.58,28.59,68724.0,27.7787,27.7884,27.7399,27.7496,68724.0
2024-06-20 11:35:00,28.59,28.63,28.57,28.6,216425.0,27.7496,27.7884,27.7302,27.7593,216425.0
2024-06-20 11:40:00,28.61,28.65,28.6,28.63,78804.0,27.769,27.8078,27.7593,27.7884,78804.0
2024-06-20 11:45:00,28.63,28.64,28.56,28.58,61294.0,27.7884,27.7981,27.7205,27.7399,61294.0
2024-06-20 11:50:00,28.58,28.59,28.57,28.58,72725.0,27.7399,27.7496,27.7302,27.7399,72725.0
2024-06-20 11:55:00,28.58,28.58,28.53,28.53,78931.0,27.7399,27.7399,27.6914,27.6914,78931.0
2024-06-20 12:00:00,28.53,28.57,28.52,28.56,123026.0,27.6914,27.7302,27.6817,27.7205,123026.0
2024-06-20 12:05:00,28.56,28.58,28.55,28.56,101135.0,27.7205,27.7399,27.7108,27.7205,101135.0
2024-06-20 12:10:00,28.56,28.57,28.53,28.57,154513.0,27.7205,27.7302,27.6914,27.7302,154513.0
2024-06-20 12:15:00,28.56,28.57,28.55,28.57,320665.0,27.7205,27.7302,27.7108,27.7302,320665.0
2024-06-20 12:20:00,28.56,28.61,28.54,28.55,212149.0,27.7205,27.769,27.7011,27.7108,212149.0
2024-06-20 12:25:00,28.54,28.63,28.53,28.59,66018.0,27.7011,27.7884,27.6914,27.7496,66018.0
2024-06-20 12:30:00,28.6,28.61,28.55,28.58,83508.0,27.7593,27.769,27.7108,27.7399,83508.0
2024-06-20 12:35:00,28.59,28.6,28.53,28.56,42012.0,27.7496,27.7593,27.6914,27.7205,42012.0
2024-06-20 12:40:00,28.56,28.62,28.56,28.62,31291.0,27.7205,27.7787,27.7205,27.7787,31291.0
2024-06-20 12:45:00,28.62,28.63,28.6,28.61,36950.0,27.7787,27.7884,27.7593,27.769,36950.0
2024-06-20 12:50:00,28.61,28.63,28.6,28.62,12337.0,27.769,27.7884,27.7593,27.7787,12337.0
2024-06-20 12:55:00,28.62,28.65,28.62,28.64,40766.0,27.7787,27.8078,27.7787,27.7981,40766.0
2024-06-20 13:00:00,28.65,28.65,28.63,28.64,12994.0,27.8078,27.8078,27.7884,27.7981,12994.0
2024-06-20 13:05:00,28.64,28.65,28.59,28.61,44437.0,27.7981,27.8078,27.7496,27.769,44437.0
2024-06-20 13:10:00,28.61,28.64,28.6,28.64,17209.0,27.769,27.7981,27.7593,27.7981,17209.0
2024-06-20 13:15:00,28.64,28.64,28.6,28.61,27243.0,27.7981,27.7981,27.7593,27.769,27243.0
2024-06-20 13:20:00,28.62,28.62,28.57,28.57,64981.0,27.7787,27.7787,27.7302,27.7302,64981.0
2024-06-20 13:25:00,28.57,28.59,28.56,28.57,36316.0,27.7302,27.7496,27.7205,27.7302,36316.0
2024-06-20 13:30:00,28.57,28.58,28.52,28.52,25131.0,27.7302,27.7399,27.6817,27.6817,25131.0
2024-06-20 13:35:00,28.52,28.55,28.52,28.54,30350.0,27.6817,27.7108,27.6817,27.7011,30350.0
2024-06-20 13:40:00,28.54,28.59,28.54,28.58,31484.0,27.7011,27.7496,27.7011,27.7399,31484.0
2024-06-20 13:45:00,28.59,28.59,28.55,28.57,28390.0,27.7496,27.7496,27.7108,27.7302,28390.0
2024-06-20 13:50:00,28.57,28.58,28.55,28.56,11588.0,27.7302,27.7399,27.7108,27.7205,11588.0
2024-06-20 13:55:00,28.57,28.61,28.57,28.6,72631.0,27.7302,27.769,27.7302,27.7593,72631.0
2024-06-20 14:00:00,28.61,28.61,28.58,28.61,124788.0,27.769,27.769,27.7399,27.769,124788.0
2024-06-20 14:05:00,28.6,28.62,28.59,28.61,300011.0,27.7593,27.7787,27.7496,27.769,300011.0
2024-06-20 14:10:00,28.61,28.62,28.58,28.6,108622.0,27.769,27.7787,27.7399,27.7593,108622.0
2024-06-20 14:15:00,28.6,28.61,28.59,28.6,84777.0,27.7593,27.769,27.7496,27.7593,84777.0
2024-06-20 14:20:00,28.6,28.62,28.59,28.6,121111.0,27.7593,27.7787,27.7496,27.7593,121111.0
2024-06-20 14:25:00,28.61,28.63,28.59,28.61,218525.0,27.769,27.7884,27.7496,27.769,218525.0
2024-06-20 14:30:00,28.61,28.61,28.59,28.6,130581.0,27.769,27.769,27.7496,27.7593,130581.0
2024-06-20 14:35:00,28.6,28.61,28.58,28.61,75125.0,27.7593,27.769,27.7399,27.769,75125.0
2024-06-20 14:40:00,28.61,28.61,28.59,28.6,45038.0,27.769,27.769,27.7496,27.7593,45038.0
2024-06-20 14:45:00,28.6,28.62,28.59,28.61,267509.0,27.7593,27.7787,27.7496,27.769,267509.0
2024-06-20 14:50:00,28.61,28.62,28.6,28.6,201310.0,27.769,27.7787,27.7593,27.7593,201310.0
2024-06-20 14:55:00,28.6,28.61,28.6,28.6,64763.0,27.7593,27.769,27.7593,27.7593,64763.0
2024-06-20 15:00:00,28.6,28.61,28.56,28.6,135463.0,27.7593,27.769,27.7205,27.7593,135463.0
2024-06-20 15:05:00,28.6,28.61,28.6,28.61,67274.0,27.7593,27.769,27.7593,27.769,67274.0
2024-06-20 15:10:00,28.61,28.61,28.6,28.6,52146.0,27.769,27.769,27.7593,27.7593,52146.0
2024-06-20 15:15:00,28.6,28.61,28.59,28.6,60551.0,27.7593,27.769,27.7496,27.7593,60551.0
2024-06-20 15:20:00,28.6,28.6,28.57,28.58,196194.0,27.7593,27.7593,27.7302,27.7399,196194.0
2024-06-20 15:25:00,28.58,28.6,28.58,28.59,58365.0,27.7399,27.7593,27.7399,27.7496,58365.0
2024-06-20 15:30:00,28.59,28.6,28.58,28.6,87510.0,27.7496,27.7593,27.7399,27.7593,87510.0
2024-06-20 15:35:00,28.6,28.61,28.59,28.61,139716.0,27.7593,27.769,27.7496,27.769,139716.0
2024-06-20 15:40:00,28.61,28.61,28.59,28.6,195612.0,27.769,27.769,27.7496,27.7593,195612.0
2024-06-20 15:45:00,28.6,28.61,28.59,28.6,217934.0,27.7593,27.769,27.7496,27.7593,217934.0
2024-06-20 15:50:00,28.6,28.68,28.57,28.67,400158.0,27.7593,27.837,27.7302,27.8273,400158.0
2024-06-20 15:55:00,28.67,28.7,28.64,28.68,533868.0,27.8273,27.8564,27.7981,27.837,533868.0
2024-06-21 09:30:00,28.14,28.35,27.96,28.2,472139.0,27.3128,27.5167,27.1381,27.3711,472139.0
2024-06-21 09:35:00,28.2,28.21,28.07,28.18,233477.0,27.3711,27.3808,27.2449,27.3517,233477.0
2024-06-21 09:40:00,28.19,28.33,28.13,28.3,199255.0,27.3614,27.4973,27.3031,27.4681,199255.0
2024-06-21 09:45:00,28.3,28.3,28.14,28.16,135657.0,27.4681,27.4681,27.3128,27.3323,135657.0
2024-06-21 09:50:00,28.17,28.19,28.03,28.04,108784.0,27.342,27.3614,27.2061,27.2158,108784.0
2024-06-21 09:55:00,28.04,28.16,28.01,28.16,193589.0,27.2158,27.3323,27.1867,27.3323,193589.0
2024-06-21 10:00:00,28.17,28.21,28.11,28.12,110611.0,27.342,27.3808,27.2837,27.2934,110611.0
2024-06-21 10:05:00,28.13,28.13,28.04,28.05,161212.0,27.3031,27.3031,27.2158,27.2255,161212.0
2024-06-21 10:10:00,28.04,28.07,28.02,28.04,122495.0,27.2158,27.2449,27.1964,27.2158,122495.0
2024-06-21 10:15:00,28.04,28.07,27.93,28.05,339543.0,27.2158,27.2449,27.109,27.2255,339543.0
2024-06-21 10:20:00,28.05,28.06,27.93,27.98,181063.0,27.2255,27.2352,27.109,27.1575,181063.0
2024-06-21 10:25:00,27.99,28.03,27.96,28.0,94197.0,27.1672,27.2061,27.1381,27.177,94197.0
2024-06-21 10:30:00,27.99,28.0,27.94,28.0,51356.0,27.1672,27.177,27.1187,27.177,51356.0
2024-06-21 10:35:00,28.0,28.02,27.98,28.02,106992.0,27.177,27.1964,27.1575,27.1964,106992.0
2024-06-21 10:40:00,28.02,28.02,27.98,28.01,70125.0,27.1964,27.1964,27.1575,27.1867,70125.0
2024-06-21 10:45:00,28.0,28.05,27.99,28.04,70912.0,27.177,27.2255,27.1672,27.2158,70912.0
2024-06-21 10:50:00,28.03,28.05,28.0,28.0,57557.0,27.2061,27.2255,27.177,27.177,57557.0
2024-06-21 10:55:00,28.0,28.05,28.0,28.04,93795.0,27.177,27.2255,27.177,27.2158,93795.0
2024-06-21 11:00:00,28.04,28.05,27.98,28.02,96047.0,27.2158,27.2255,27.1575,27.1964,96047.0
2024-06-21 11:05:00,28.02,28.05,28.01,28.05,72143.0,27.1964,27.2255,27.1867,27.2255,72143.0
2024-06-21 11:10:00,28.04,28.05,27.96,27.97,120885.0,27.2158,27.2255,27.1381,27.1478,120885.0
2024-06-21 11:15:00,27.98,27.98,27.94,27.98,232181.0,27.1575,27.1575,27.1187,27.1575,232181.0
2024-06-21 11:20:00,27.97,27.98,27.97,27.98,66679.0,27.1478,27.1575,27.1478,27.1575,66679.0
2024-06-21 11:25:00,27.98,28.0,27.96,28.0,135275.0,27.1575,27.177,27.1381,27.177,135275.0
2024-06-21 11:30:00,28.0,28.02,27.99,28.0,67446.0,27.177,27.1964,27.1672,27.177,67446.0
2024-06-21 11:35:00,28.0,28.02,27.99,28.0,42327.0,27.177,27.1964,27.1672,27.177,42327.0
2024-06-21 11:40:00,28.0,28.01,27.99,28.01,57310.0,27.177,27.1867,27.1672,27.1867,57310.0
2024-06-21 11:45:00,28.01,28.02,28.0,28.01,37187.0,27.1867,27.1964,27.177,27.1867,37187.0
2024-06-21 11:50:00,28.01,28.09,28.01,28.08,104020.0,27.1867,27.2643,27.1867,27.2546,104020.0
2024-06-21 11:55:00,28.08,28.09,28.04,28.08,50647.0,27.2546,27.2643,27.2158,27.2546,50647.0
2024-06-21 12:00:00,28.08,28.14,28.08,28.13,83162.0,27.2546,27.3128,27.2546,27.3031,83162.0
2024-06-21 12:05:00,28.12,28.16,28.11,28.16,36884.0,27.2934,27.3323,27.2837,27.3323,36884.0
2024-06-21 12:10:00,28.15,28.18,28.13,28.14,62093.0,27.3225,27.3517,27.3031,27.3128,62093.0
2024-06-21 12:15:00,28.14,28.23,28.14,28.21,124906.0,27.3128,27.4002,27.3128,27.3808,124906.0
2024-06-21 12:20:00,28.21,28.23,28.19,28.2,37848.0,27.3808,27.4002,27.3614,27.3711,37848.0
2024-06-21 12:25:00,28.2,28.21,28.18,28.19,35476.0,27.3711,27.3808,27.3517,27.3614,35476.0
2024-06-21 12:30:00,28.19,28.19,28.17,28.19,54086.0,27.3614,27.3614,27.342,27.3614,54086.0
2024-06-21 12:35:00,28.18,28.19,28.14,28.14,40171.0,27.3517,27.3614,27.3128,27.3128,40171.0
2024-06-21 12:40:00,28.14,28.15,28.13,28.14,30732.0,27.3128,27.3225,27.3031,27.3128,30732.0
2024-06-21 12:45:00,28.14,28.15,28.12,28.14,32283.0,27.3128,27.3225,27.2934,27.3128,32283.0
2024-06-21 12:50:00,28.14,28.15,28.12,28.13,34057.0,27.3128,27.3225,27.2934,27.3031,34057.0
2024-06-21 12:55:00,28.14,28.16,28.11,28.13,68017.0,27.3128,27.3323,27.2837,27.3031,68017.0
2024-06-21 13:00:00,28.12,28.13,28.1,28.11,24312.0,27.2934,27.3031,27.274,27.2837,24312.0
2024-06-21 13:05:00,28.1,28.11,28.09,28.1,55177.0,27.274,27.2837,27.2643,27.274,55177.0
2024-06-21 13:10:00,28.1,28.11,28.06,28.07,67820.0,27.274,27.2837,27.2352,27.2449,67820.0
2024-06-21 13:15:00,28.07,28.07,28.03,28.04,67549.0,27.2449,27.2449,27.2061,27.2158,67549.0
2024-06-21 13:20:00,28.04,28.06,28.03,28.04,55521.0,27.2158,27.2352,27.2061,27.2158,55521.0
2024-06-21 13:25:00,28.04,28.05,28.02,28.03,51186.0,27.2158,27.2255,27.1964,27.2061,51186.0
2024-06-21 13:30:00,28.03,28.04,28.01,28.01,81601.0,27.2061,27.2158,27.1867,27.1867,81601.0
2024-06-21 13:35:00,28.01,28.05,28.0,28.04,67944.0,27.1867,27.2255,27.177,27.2158,67944.0
2024-06-21 13:40:00,28.03,28.03,28.01,28.01,35962.0,27.2061,27.2061,27.1867,27.1867,35962.0
2024-06-21 13:45:00,28.01,28.07,28.01,28.06,55212.0,27.1867,27.2449,27.1867,27.2352,55212.0
2024-06-21 13:50:00,28.06,28.06,28.02,28.03,39795.0,27.2352,27.2352,27.1964,27.2061,39795.0
2024-06-21 13:55:00,28.03,28.04,28.02,28.03,31084.0,27.2061,27.2158,27.1964,27.2061,31084.0
2024-06-21 14:00:00,28.02,28.03,28.0,28.01,36716.0,27.1964,27.2061,27.177,27.1867,36716.0
2024-06-21 14:05:00,28.01,28.01,27.96,28.0,108191.0,27.1867,27.1867,27.1381,27.177,108191.0
2024-06-21 14:10:00,28.0,28.01,27.99,27.99,39758.0,27.177,27.1867,27.1672,27.1672,39758.0
2024-06-21 14:15:00,28.0,28.01,27.99,28.0,42964.0,27.177,27.1867,27.1672,27.177,42964.0
2024-06-21 14:20:00,28.0,28.03,28.0,28.01,58635.0,27.177,27.2061,27.177,27.1867,58635.0
2024-06-21 14:25:00,28.01,28.03,28.0,28.01,73169.0,27.1867,27.2061,27.177,27.1867,73169.0
2024-06-21 14:30:00,28.0,28.02,27.99,28.02,37927.0,27.177,27.1964,27.1672,27.1964,37927.0
2024-06-21 14:35:00,28.01,28.03,28.0,28.01,31850.0,27.1867,27.2061,27.177,27.1867,31850.0
2024-06-21 14:40:00,28.01,28.01,27.99,27.99,27469.0,27.1867,27.1867,27.1672,27.1672,27469.0
2024-06-21 14:45:00,27.99,28.0,27.99,27.99,26014.0,27.1672,27.177,27.1672,27.1672,26014.0
2024-06-21 14:50:00,27.99,28.02,27.98,28.0,95857.0,27.1672,27.1964,27.1575,27.177,95857.0
2024-06-21 14:55:00,28.0,28.01,27.99,28.01,44096.0,27.177,27.1867,27.1672,27.1867,44096.0
2024-06-21 15:00:00,28.01,28.01,28.0,28.0,22495.0,27.1867,27.1867,27.177,27.177,22495.0
2024-06-21 15:05:00,28.0,28.02,27.99,27.99,80707.0,27.177,27.1964,27.1672,27.1672,80707.0
2024-06-21 15:10:00,27.99,28.0,27.94,27.95,79096.0,27.1672,27.177,27.1187,27.1284,79096.0
2024-06-21 15:15:00,27.95,27.97,27.94,27.95,104128.0,27.1284,27.1478,27.1187,27.1284,104128.0
2024-06-21 15:20:00,27.96,27.99,27.95,27.99,97700.0,27.1381,27.1672,27.1284,27.1672,97700.0
2024-06-21 15:25:00,27.99,28.0,27.97,27.97,95502.0,27.1672,27.177,27.1478,27.1478,95502.0
2024-06-21 15:30:00,27.97,27.97,27.93,27.96,120846.0,27.1478,27.1478,27.109,27.1381,120846.0
2024-06-21 15:35:00,27.95,28.03,27.95,28.02,226701.0,27.1284,27.2061,27.1284,27.1964,226701.0
2024-06-21 15:40:00,28.02,28.04,28.01,28.02,215766.0,27.1964,27.2158,27.1867,27.1964,215766.0
2024-06-21 15:45:00,28.02,28.02,27.96,27.96,239118.0,27.1964,27.1964,27.1381,27.1381,239118.0
2024-06-21 15:50:00,27.96,28.04,27.96,28.03,396278.0,27.1381,27.2158,27.1381,27.2061,396278.0
2024-06-21 15:55:00,28.03,28.1,28.02,28.07,706515.0,27.2061,27.274,27.1964,27.2449,706515.0
2024-06-24 09:30:00,28.35,28.58,28.31,28.57,451656.0,27.5167,27.7399,27.4778,27.7302,451656.0
2024-06-24 09:35:00,28.57,28.66,28.51,28.52,193110.0,27.7302,27.8176,27.672,27.6817,193110.0
2024-06-24 09:40:00,28.52,28.53,28.39,28.43,237716.0,27.6817,27.6914,27.5555,27.5943,237716.0
2024-06-24 09:45:00,28.42,28.55,28.41,28.54,153937.0,27.5846,27.7108,27.5749,27.7011,153937.0
2024-06-24 09:50:00,28.55,28.8,28.54,28.78,181432.0,27.7108,27.9534,27.7011,27.934,181432.0
2024-06-24 09:55:00,28.78,28.84,28.75,28.81,121336.0,27.934,27.9923,27.9049,27.9631,121336.0
2024-06-24 10:00:00,28.82,28.94,28.79,28.8,194353.0,27.9729,28.0893,27.9437,27.9534,194353.0
2024-06-24 10:05:00,28.8,28.88,28.79,28.88,65469.0,27.9534,28.0311,27.9437,28.0311,65469.0
2024-06-24 10:10:00,28.89,28.92,28.79,28.79,160472.0,28.0408,28.0699,27.9437,27.9437,160472.0
2024-06-24 10:15:00,28.8,28.8,28.7,28.71,115934.0,27.9534,27.9534,27.8564,27.8661,115934.0
2024-06-24 10:20:00,28.71,28.79,28.7,28.73,117941.0,27.8661,27.9437,27.8564,27.8855,117941.0
2024-06-24 10:25:00,28.73,28.74,28.67,28.7,205773.0,27.8855,27.8952,27.8273,27.8564,205773.0
2024-06-24 10:30:00,28.69,28.79,28.69,28.78,97779.0,27.8467,27.9437,27.8467,27.934,97779.0
2024-06-24 10:35:00,28.78,28.85,28.77,28.85,49939.0,27.934,28.002,27.9243,28.002,49939.0
2024-06-24 10:40:00,28.85,28.85,28.78,28.79,46940.0,28.002,28.002,27.934,27.9437,46940.0
2024-06-24 10:45:00,28.79,28.85,28.78,28.84,59298.0,27.9437,28.002,27.934,27.9923,59298.0
2024-06-24 10:50:00,28.83,28.84,28.73,28.79,133704.0,27.9826,27.9923,27.8855,27.9437,133704.0
2024-06-24 10:55:00,28.79,28.81,28.75,28.78,61302.0,27.9437,27.9631,27.9049,27.934,61302.0
2024-06-24 11:00:00,28.78,28.82,28.74,28.82,199180.0,27.934,27.9729,27.8952,27.9729,199180.0
2024-06-24 11:05:00,28.81,28.84,28.76,28.77,32349.0,27.9631,27.9923,27.9146,27.9243,32349.0
2024-06-24 11:10:00,28.76,28.77,28.71,28.71,29621.0,27.9146,27.9243,27.8661,27.8661,29621.0
2024-06-24 11:15:00,28.71,28.71,28.67,28.69,89794.0,27.8661,27.8661,27.8273,27.8467,89794.0
2024-06-24 11:20:00,28.69,28.71,28.63,28.68,155387.0,27.8467,27.8661,27.7884,27.837,155387.0
2024-06-24 11:25:00,28.67,28.72,28.65,28.66,149883.0,27.8273,27.8758,27.8078,27.8176,149883.0
2024-06-24 11:30:00,28.66,28.79,28.63,28.78,182917.0,27.8176,27.9437,27.7884,27.934,182917.0
2024-06-24 11:35:00,28.79,28.82,28.74,28.79,34019.0,27.9437,27.9729,27.8952,27.9437,34019.0
2024-06-24 11:40:00,28.79,28.79,28.69,28.7,27658.0,27.9437,27.9437,27.8467,27.8564,27658.0
2024-06-24 11:45:00,28.7,28.74,28.69,28.73,27955.0,27.8564,27.8952,27.8467,27.8855,27955.0
2024-06-24 11:50:00,28.73,28.73,28.7,28.7,16330.0,27.8855,27.8855,27.8564,27.8564,16330.0
2024-06-24 11:55:00,28.71,28.71,28.67,28.68,24590.0,27.8661,27.8661,27.8273,27.837,24590.0
2024-06-24 12:00:00,28.67,28.67,28.6,28.62,157407.0,27.8273,27.8273,27.7593,27.7787,157407.0
2024-06-24 12:05:00,28.61,28.61,28.53,28.55,44498.0,27.769,27.769,27.6914,27.7108,44498.0
2024-06-24 12:10:00,28.54,28.57,28.5,28.52,76135.0,27.7011,27.7302,27.6623,27.6817,76135.0
2024-06-24 12:15:00,28.52,28.55,28.49,28.55,65288.0,27.6817,27.7108,27.6526,27.7108,65288.0
2024-06-24 12:20:00,28.55,28.58,28.54,28.57,30096.0,27.7108,27.7399,27.7011,27.7302,30096.0
2024-06-24 12:25:00,28.57,28.57,28.5,28.51,18960.0,27.7302,27.7302,27.6623,27.672,18960.0
2024-06-24 12:30:00,28.5,28.51,28.47,28.49,27267.0,27.6623,27.672,27.6331,27.6526,27267.0
2024-06-24 12:35:00,28.49,28.52,28.48,28.49,25585.0,27.6526,27.6817,27.6428,27.6526,25585.0
2024-06-24 12:40:00,28.49,28.52,28.48,28.49,21999.0,27.6526,27.6817,27.6428,27.6526,21999.0
2024-06-24 12:45:00,28.5,28.53,28.46,28.53,37962.0,27.6623,27.6914,27.6234,27.6914,37962.0
2024-06-24 12:50:00,28.53,28.56,28.5,28.51,55487.0,27.6914,27.7205,27.6623,27.672,55487.0
2024-06-24 12:55:00,28.51,28.51,28.46,28.48,14107.0,27.672,27.672,27.6234,27.6428,14107.0
2024-06-24 13:00:00,28.48,28.49,28.44,28.44,150971.0,27.6428,27.6526,27.604,27.604,150971.0
2024-06-24 13:05:00,28.44,28.46,28.39,28.4,56670.0,27.604,27.6234,27.5555,27.5652,56670.0
2024-06-24 13:10:00,28.39,28.4,28.37,28.38,21377.0,27.5555,27.5652,27.5361,27.5458,21377.0
2024-06-24 13:15:00,28.38,28.39,28.36,28.38,25299.0,27.5458,27.5555,27.5264,27.5458,25299.0
2024-06-24 13:20:00,28.38,28.38,28.34,28.36,20200.0,27.5458,27.5458,27.507,27.5264,20200.0
2024-06-24 13:25:00,28.36,28.39,28.35,28.38,26283.0,27.5264,27.5555,27.5167,27.5458,26283.0
2024-06-24 13:30:00,28.37,28.38,28.34,28.35,53672.0,27.5361,27.5458,27.507,27.5167,53672.0
2024-06-24 13:35:00,28.35,28.39,28.34,28.39,72218.0,27.5167,27.5555,27.507,27.5555,72218.0
2024-06-24 13:40:00,28.39,28.4,28.38,28.38,30867.0,27.5555,27.5652,27.5458,27.5458,30867.0
2024-06-24 13:45:00,28.38,28.39,28.35,28.36,15230.0,27.5458,27.5555,27.5167,27.5264,15230.0
2024-06-24 13:50:00,28.36,28.38,28.33,28.37,55552.0,27.5264,27.5458,27.4973,27.5361,55552.0
2024-06-24 13:55:00,28.37,28.4,28.34,28.35,48546.0,27.5361,27.5652,27.507,27.5167,48546.0
2024-06-24 14:00:00,28.34,28.36,28.33,28.36,25039.0,27.507,27.5264,27.4973,27.5264,25039.0
2024-06-24 14:05:00,28.36,28.38,28.35,28.37,21092.0,27.5264,27.5458,27.5167,27.5361,21092.0
2024-06-24 14:10:00,28.37,28.37,28.34,28.35,18864.0,27.5361,27.5361,27.507,27.5167,18864.0
2024-06-24 14:15:00,28.35,28.36,28.33,28.35,37520.0,27.5167,27.5264,27.4973,27.5167,37520.0
2024-06-24 14:20:00,28.35,28.37,28.32,28.36,82328.0,27.5167,27.5361,27.4875,27.5264,82328.0
2024-06-24 14:25:00,28.35,28.37,28.34,28.35,55515.0,27.5167,27.5361,27.507,27.5167,55515.0
2024-06-24 14:30:00,28.35,28.37,28.34,28.35,18405.0,27.5167,27.5361,27.507,27.5167,18405.0
2024-06-24 14:35:00,28.36,28.41,28.34,28.41,57298.0,27.5264,27.5749,27.507,27.5749,57298.0
2024-06-24 14:40:00,28.41,28.43,28.4,28.42,31258.0,27.5749,27.5943,27.5652,27.5846,31258.0
2024-06-24 14:45:00,28.42,28.45,28.41,28.45,43599.0,27.5846,27.6137,27.5749,27.6137,43599.0
2024-06-24 14:50:00,28.45,28.46,28.41,28.42,140815.0,27.6137,27.6234,27.5749,27.5846,140815.0
2024-06-24 14:55:00,28.42,28.43,28.41,28.43,10879.0,27.5846,27.5943,27.5749,27.5943,10879.0
2024-06-24 15:00:00,28.43,28.43,28.39,28.39,51253.0,27.5943,27.5943,27.5555,27.5555,51253.0
2024-06-24 15:05:00,28.4,28.42,28.4,28.41,32013.0,27.5652,27.5846,27.5652,27.5749,32013.0
2024-06-24 15:10:00,28.4,28.42,28.39,28.42,40530.0,27.5652,27.5846,27.5555,27.5846,40530.0
2024-06-24 15:15:00,28.41,28.42,28.39,28.4,59002.0,27.5749,27.5846,27.5555,27.5652,59002.0
2024-06-24 15:20:00,28.39,28.41,28.38,28.39,64710.0,27.5555,27.5749,27.5458,27.5555,64710.0
2024-06-24 15:25:00,28.39,28.4,28.37,28.39,55829.0,27.5555,27.5652,27.5361,27.5555,55829.0
2024-06-24 15:30:00,28.38,28.39,28.37,28.39,64230.0,27.5458,27.5555,27.5361,27.5555,64230.0
2024-06-24 15:35:00,28.39,28.4,28.37,28.4,578632.0,27.5555,27.5652,27.5361,27.5652,578632.0
2024-06-24 15:40:00,28.4,28.4,28.36,28.37,83274.0,27.5652,27.5652,27.5264,27.5361,83274.0
2024-06-24 15:45:00,28.37,28.37,28.32,28.33,105082.0,27.5361,27.5361,27.4875,27.4973,105082.0
2024-06-24 15:50:00,28.33,28.36,28.32,28.35,198094.0,27.4973,27.5264,27.4875,27.5167,198094.0
2024-06-24 15:55:00,28.35,28.37,28.32,28.35,366238.0,27.5167,27.5361,27.4875,27.5167,366238.0
2024-06-25 09:30:00,27.91,28.15,27.83,27.86,349102.0,27.0896,27.3225,27.012,27.0411,349102.0
2024-06-25 09:35:00,27.86,27.93,27.77,27.78,163389.0,27.0411,27.109,26.9537,26.9634,163389.0
2024-06-25 09:40:00,27.78,27.79,27.71,27.75,133039.0,26.9634,26.9731,26.8955,26.9343,133039.0
2024-06-25 09:45:00,27.76,27.85,27.66,27.83,141314.0,26.944,27.0314,26.8469,27.012,141314.0
2024-06-25 09:50:00,27.84,27.84,27.73,27.76,109689.0,27.0217,27.0217,26.9149,26.944,109689.0
2024-06-25 09:55:00,27.76,27.77,27.71,27.73,86889.0,26.944,26.9537,26.8955,26.9149,86889.0
2024-06-25 10:00:00,27.73,27.76,27.68,27.71,139966.0,26.9149,26.944,26.8664,26.8955,139966.0
2024-06-25 10:05:00,27.71,27.72,27.64,27.66,130781.0,26.8955,26.9052,26.8275,26.8469,130781.0
2024-06-25 10:10:00,27.66,27.71,27.62,27.68,110029.0,26.8469,26.8955,26.8081,26.8664,110029.0
2024-06-25 10:15:00,27.68,27.68,27.58,27.63,136150.0,26.8664,26.8664,26.7693,26.8178,136150.0
2024-06-25 10:20:00,27.63,27.69,27.62,27.69,91987.0,26.8178,26.8761,26.8081,26.8761,91987.0
2024-06-25 10:25:00,27.69,27.71,27.62,27.63,76611.0,26.8761,26.8955,26.8081,26.8178,76611.0
2024-06-25 10:30:00,27.62,27.63,27.58,27.59,71524.0,26.8081,26.8178,26.7693,26.779,71524.0
2024-06-25 10:35:00,27.58,27.58,27.53,27.55,104029.0,26.7693,26.7693,26.7208,26.7402,104029.0
2024-06-25 10:40:00,27.55,27.57,27.46,27.46,294774.0,26.7402,26.7596,26.6528,26.6528,294774.0
2024-06-25 10:45:00,27.46,27.47,27.42,27.43,263798.0,26.6528,26.6625,26.614,26.6237,263798.0
2024-06-25 10:50:00,27.42,27.53,27.42,27.47,216773.0,26.614,26.7208,26.614,26.6625,216773.0
2024-06-25 10:55:00,27.46,27.52,27.45,27.47,81704.0,26.6528,26.7111,26.6431,26.6625,81704.0
2024-06-25 11:00:00,27.48,27.48,27.44,27.48,86865.0,26.6722,26.6722,26.6334,26.6722,86865.0
2024-06-25 11:05:00,27.47,27.49,27.45,27.46,62703.0,26.6625,26.6819,26.6431,26.6528,62703.0
2024-06-25 11:10:00,27.47,27.53,27.46,27.53,51690.0,26.6625,26.7208,26.6528,26.7208,51690.0
2024-06-25 11:15:00,27.52,27.53,27.42,27.48,114771.0,26.7111,26.7208,26.614,26.6722,114771.0
2024-06-25 11:20:00,27.48,27.53,27.47,27.51,159970.0,26.6722,26.7208,26.6625,26.7014,159970.0
2024-06-25 11:25:00,27.51,27.59,27.5,27.56,125229.0,26.7014,26.779,26.6917,26.7499,125229.0
2024-06-25 11:30:00,27.57,27.61,27.52,27.55,72992.0,26.7596,26.7984,26.7111,26.7402,72992.0
2024-06-25 11:35:00,27.56,27.57,27.49,27.51,45651.0,26.7499,26.7596,26.6819,26.7014,45651.0
2024-06-25 11:40:00,27.51,27.51,27.49,27.49,27926.0,26.7014,26.7014,26.6819,26.6819,27926.0
2024-06-25 11:45:00,27.5,27.5,27.48,27.5,39030.0,26.6917,26.6917,26.6722,26.6917,39030.0
2024-06-25 11:50:00,27.5,27.52,27.47,27.51,74104.0,26.6917,26.7111,26.6625,26.7014,74104.0
2024-06-25 11:55:00,27.5,27.51,27.49,27.5,31629.0,26.6917,26.7014,26.6819,26.6917,31629.0
2024-06-25 12:00:00,27.5,27.5,27.43,27.45,45427.0,26.6917,26.6917,26.6237,26.6431,45427.0
2024-06-25 12:05:00,27.45,27.48,27.44,27.45,44199.0,26.6431,26.6722,26.6334,26.6431,44199.0
2024-06-25 12:10:00,27.45,27.48,27.44,27.46,22268.0,26.6431,26.6722,26.6334,26.6528,22268.0
2024-06-25 12:15:00,27.46,27.46,27.41,27.44,47396.0,26.6528,26.6528,26.6043,26.6334,47396.0
2024-06-25 12:20:00,27.44,27.44,27.42,27.44,29575.0,26.6334,26.6334,26.614,26.6334,29575.0
2024-06-25 12:25:00,27.43,27.43,27.38,27.4,81105.0,26.6237,26.6237,26.5752,26.5946,81105.0
2024-06-25 12:30:00,27.39,27.4,27.36,27.37,54384.0,26.5849,26.5946,26.5558,26.5655,54384.0
2024-06-25 12:35:00,27.36,27.38,27.35,27.35,49013.0,26.5558,26.5752,26.5461,26.5461,49013.0
2024-06-25 12:40:00,27.36,27.36,27.32,27.33,91034.0,26.5558,26.5558,26.5169,26.5266,91034.0
2024-06-25 12:45:00,27.34,27.34,27.28,27.33,88687.0,26.5364,26.5364,26.4781,26.5266,88687.0
2024-06-25 12:50:00,27.33,27.41,27.33,27.38,64519.0,26.5266,26.6043,26.5266,26.5752,64519.0
2024-06-25 12:55:00,27.38,27.4,27.36,27.38,53403.0,26.5752,26.5946,26.5558,26.5752,53403.0
2024-06-25 13:00:00,27.38,27.41,27.38,27.39,55816.0,26.5752,26.6043,26.5752,26.5849,55816.0
2024-06-25 13:05:00,27.39,27.43,27.36,27.42,58208.0,26.5849,26.6237,26.5558,26.614,58208.0
2024-06-25 13:10:00,27.43,27.46,27.41,27.46,31277.0,26.6237,26.6528,26.6043,26.6528,31277.0
2024-06-25 13:15:00,27.46,27.5,27.45,27.5,50562.0,26.6528,26.6917,26.6431,26.6917,50562.0
2024-06-25 13:20:00,27.5,27.53,27.48,27.51,44594.0,26.6917,26.7208,26.6722,26.7014,44594.0
2024-06-25 13:25:00,27.52,27.52,27.49,27.51,24413.0,26.7111,26.7111,26.6819,26.7014,24413.0
2024-06-25 13:30:00,27.52,27.52,27.5,27.52,14774.0,26.7111,26.7111,26.6917,26.7111,14774.0
2024-06-25 13:35:00,27.52,27.52,27.49,27.5,20035.0,26.7111,26.7111,26.6819,26.6917,20035.0
2024-06-25 13:40:00,27.5,27.52,27.49,27.5,16699.0,26.6917,26.7111,26.6819,26.6917,16699.0
2024-06-25 13:45:00,27.5,27.51,27.48,27.48,24419.0,26.6917,26.7014,26.6722,26.6722,24419.0
2024-06-25 13:50:00,27.49,27.51,27.49,27.5,11780.0,26.6819,26.7014,26.6819,26.6917,11780.0
2024-06-25 13:55:00,27.49,27.5,27.48,27.48,11189.0,26.6819,26.6917,26.6722,26.6722,11189.0
2024-06-25 14:00:00,27.49,27.52,27.47,27.49,47133.0,26.6819,26.7111,26.6625,26.6819,47133.0
2024-06-25 14:05:00,27.5,27.54,27.49,27.54,57667.0,26.6917,26.7305,26.6819,26.7305,57667.0
2024-06-25 14:10:00,27.54,27.55,27.53,27.54,16228.0,26.7305,26.7402,26.7208,26.7305,16228.0
2024-06-25 14:15:00,27.54,27.55,27.51,27.51,29944.0,26.7305,26.7402,26.7014,26.7014,29944.0
2024-06-25 14:20:00,27.52,27.52,27.49,27.49,36397.0,26.7111,26.7111,26.6819,26.6819,36397.0
2024-06-25 14:25:00,27.5,27.53,27.49,27.53,21342.0,26.6917,26.7208,26.6819,26.7208,21342.0
2024-06-25 14:30:00,27.53,27.56,27.52,27.55,42595.0,26.7208,26.7499,26.7111,26.7402,42595.0
2024-06-25 14:35:00,27.55,27.56,27.54,27.55,124036.0,26.7402,26.7499,26.7305,26.7402,124036.0
2024-06-25 14:40:00,27.55,27.58,27.54,27.58,46748.0,26.7402,26.7693,26.7305,26.7693,46748.0
2024-06-25 14:45:00,27.58,27.61,27.56,27.58,115067.0,26.7693,26.7984,26.7499,26.7693,115067.0
2024-06-25 14:50:00,27.58,27.58,27.56,27.57,68720.0,26.7693,26.7693,26.7499,26.7596,68720.0
2024-06-25 14:55:00,27.58,27.61,27.57,27.59,39375.0,26.7693,26.7984,26.7596,26.779,39375.0
2024-06-25 15:00:00,27.59,27.61,27.59,27.61,33996.0,26.779,26.7984,26.779,26.7984,33996.0
2024-06-25 15:05:00,27.61,27.65,27.6,27.62,136020.0,26.7984,26.8372,26.7887,26.8081,136020.0
2024-06-25 15:10:00,27.62,27.63,27.61,27.63,20686.0,26.8081,26.8178,26.7984,26.8178,20686.0
2024-06-25 15:15:00,27.63,27.64,27.59,27.6,100063.0,26.8178,26.8275,26.779,26.7887,100063.0
2024-06-25 15:20:00,27.61,27.61,27.55,27.61,65602.0,26.7984,26.7984,26.7402,26.7984,65602.0
2024-06-25 15:25:00,27.61,27.62,27.58,27.58,150113.0,26.7984,26.8081,26.7693,26.7693,150113.0
2024-06-25 15:30:00,27.59,27.63,27.58,27.6,141025.0,26.779,26.8178,26.7693,26.7887,141025.0
2024-06-25 15:35:00,27.6,27.64,27.59,27.61,87901.0,26.7887,26.8275,26.779,26.7984,87901.0
2024-06-25 15:40:00,27.6,27.63,27.6,27.62,81939.0,26.7887,26.8178,26.7887,26.8081,81939.0
2024-06-25 15:45:00,27.62,27.62,27.58,27.6,284221.0,26.8081,26.8081,26.7693,26.7887,284221.0
2024-06-25 15:50:00,27.59,27.63,27.56,27.56,455058.0,26.779,26.8178,26.7499,26.7499,455058.0
2024-06-25 15:55:00,27.57,27.59,27.54,27.57,425780.0,26.7596,26.779,26.7305,26.7596,425780.0
2024-06-26 09:30:00,27.53,27.57,27.28,27.39,232911.0,26.7208,26.7596,26.4781,26.5849,232911.0
2024-06-26 09:35:00,27.39,27.39,27.21,27.24,164006.0,26.5849,26.5849,26.4102,26.4393,164006.0
2024-06-26 09:40:00,27.24,27.36,27.24,27.27,76206.0,26.4393,26.5558,26.4393,26.4684,76206.0
2024-06-26 09:45:00,27.26,27.33,27.2,27.25,96335.0,26.4587,26.5266,26.4005,26.449,96335.0
2024-06-26 09:50:00,27.26,27.36,27.26,27.3,75404.0,26.4587,26.5558,26.4587,26.4975,75404.0
2024-06-26 09:55:00,27.31,27.32,27.26,27.27,47470.0,26.5072,26.5169,26.4587,26.4684,47470.0
2024-06-26 10:00:00,27.27,27.32,27.26,27.31,67788.0,26.4684,26.5169,26.4587,26.5072,67788.0
2024-06-26 10:05:00,27.32,27.32,27.24,27.25,47331.0,26.5169,26.5169,26.4393,26.449,47331.0
2024-06-26 10:10:00,27.24,27.4,27.24,27.38,82086.0,26.4393,26.5946,26.4393,26.5752,82086.0
2024-06-26 10:15:00,27.37,27.39,27.33,27.38,28734.0,26.5655,26.5849,26.5266,26.5752,28734.0
2024-06-26 10:20:00,27.37,27.39,27.34,27.38,81924.0,26.5655,26.5849,26.5364,26.5752,81924.0
2024-06-26 10:25:00,27.39,27.45,27.38,27.44,71785.0,26.5849,26.6431,26.5752,26.6334,71785.0
2024-06-26 10:30:00,27.43,27.48,27.43,27.43,35829.0,26.6237,26.6722,26.6237,26.6237,35829.0
2024-06-26 10:35:00,27.43,27.44,27.39,27.4,22482.0,26.6237,26.6334,26.5849,26.5946,22482.0
2024-06-26 10:40:00,27.41,27.45,27.4,27.43,47998.0,26.6043,26.6431,26.5946,26.6237,47998.0
2024-06-26 10:45:00,27.43,27.45,27.42,27.44,61331.0,26.6237,26.6431,26.614,26.6334,61331.0
2024-06-26 10:50:00,27.45,27.58,27.43,27.58,128429.0,26.6431,26.7693,26.6237,26.7693,128429.0
2024-06-26 10:55:00,27.58,27.65,27.53,27.63,171930.0,26.7693,26.8372,26.7208,26.8178,171930.0
2024-06-26 11:00:00,27.63,27.65,27.56,27.58,66512.0,26.8178,26.8372,26.7499,26.7693,66512.0
2024-06-26 11:05:00,27.58,27.65,27.56,27.57,67431.0,26.7693,26.8372,26.7499,26.7596,67431.0
2024-06-26 11:10:00,27.57,27.57,27.52,27.55,40710.0,26.7596,26.7596,26.7111,26.7402,40710.0
2024-06-26 11:15:00,27.54,27.56,27.5,27.51,21384.0,26.7305,26.7499,26.6917,26.7014,21384.0
2024-06-26 11:20:00,27.51,27.55,27.5,27.54,30606.0,26.7014,26.7402,26.6917,26.7305,30606.0
2024-06-26 11:25:00,27.54,27.57,27.54,27.55,35885.0,26.7305,26.7596,26.7305,26.7402,35885.0
2024-06-26 11:30:00,27.55,27.6,27.54,27.59,23585.0,26.7402,26.7887,26.7305,26.779,23585.0
2024-06-26 11:35:00,27.6,27.61,27.58,27.6,14888.0,26.7887,26.7984,26.7693,26.7887,14888.0
2024-06-26 11:40:00,27.6,27.6,27.55,27.55,22263.0,26.7887,26.7887,26.7402,26.7402,22263.0
2024-06-26 11:45:00,27.55,27.59,27.55,27.59,34685.0,26.7402,26.779,26.7402,26.779,34685.0
2024-06-26 11:50:00,27.59,27.63,27.59,27.63,17652.0,26.779,26.8178,26.779,26.8178,17652.0
2024-06-26 11:55:00,27.62,27.63,27.6,27.62,25197.0,26.8081,26.8178,26.7887,26.8081,25197.0
2024-06-26 12:00:00,27.63,27.67,27.62,27.64,29182.0,26.8178,26.8567,26.8081,26.8275,29182.0
2024-06-26 12:05:00,27.64,27.66,27.61,27.61,19085.0,26.8275,26.8469,26.7984,26.7984,19085.0
2024-06-26 12:10:00,27.62,27.62,27.58,27.6,23471.0,26.8081,26.8081,26.7693,26.7887,23471.0
2024-06-26 12:15:00,27.6,27.61,27.59,27.6,23501.0,26.7887,26.7984,26.779,26.7887,23501.0
2024-06-26 12:20:00,27.6,27.62,27.59,27.6,11179.0,26.7887,26.8081,26.779,26.7887,11179.0
2024-06-26 12:25:00,27.6,27.61,27.57,27.61,13389.0,26.7887,26.7984,26.7596,26.7984,13389.0
2024-06-26 12:30:00,27.6,27.6,27.54,27.58,77205.0,26.7887,26.7887,26.7305,26.7693,77205.0
2024-06-26 12:35:00,27.58,27.61,27.56,27.57,72995.0,26.7693,26.7984,26.7499,26.7596,72995.0
2024-06-26 12:40:00,27.57,27.57,27.52,27.54,30762.0,26.7596,26.7596,26.7111,26.7305,30762.0
2024-06-26 12:45:00,27.54,27.54,27.51,27.52,8908.0,26.7305,26.7305,26.7014,26.7111,8908.0
2024-06-26 12:50:00,27.52,27.52,27.51,27.51,2628.0,26.7111,26.7111,26.7014,26.7014,2628.0
2024-06-26 12:55:00,27.51,27.52,27.5,27.51,39078.0,26.7014,26.7111,26.6917,26.7014,39078.0
2024-06-26 13:00:00,27.51,27.55,27.51,27.55,22634.0,26.7014,26.7402,26.7014,26.7402,22634.0
2024-06-26 13:05:00,27.55,27.55,27.47,27.48,35023.0,26.7402,26.7402,26.6625,26.6722,35023.0
2024-06-26 13:10:00,27.48,27.5,27.45,27.46,31967.0,26.6722,26.6917,26.6431,26.6528,31967.0
2024-06-26 13:15:00,27.46,27.48,27.44,27.46,12666.0,26.6528,26.6722,26.6334,26.6528,12666.0
2024-06-26 13:20:00,27.45,27.46,27.43,27.44,17861.0,26.6431,26.6528,26.6237,26.6334,17861.0
2024-06-26 13:25:00,27.44,27.47,27.43,27.46,9379.0,26.6334,26.6625,26.6237,26.6528,9379.0
2024-06-26 13:30:00,27.46,27.48,27.44,27.45,25698.0,26.6528,26.6722,26.6334,26.6431,25698.0
2024-06-26 13:35:00,27.45,27.45,27.4,27.44,38905.0,26.6431,26.6431,26.5946,26.6334,38905.0
2024-06-26 13:40:00,27.44,27.47,27.43,27.46,21566.0,26.6334,26.6625,26.6237,26.6528,21566.0
2024-06-26 13:45:00,27.46,27.48,27.44,27.48,19645.0,26.6528,26.6722,26.6334,26.6722,19645.0
2024-06-26 13:50:00,27.49,27.5,27.48,27.5,45196.0,26.6819,26.6917,26.6722,26.6917,45196.0
2024-06-26 13:55:00,27.5,27.53,27.5,27.53,18242.0,26.6917,26.7208,26.6917,26.7208,18242.0
2024-06-26 14:00:00,27.52,27.52,27.5,27.51,46817.0,26.7111,26.7111,26.6917,26.7014,46817.0
2024-06-26 14:05:00,27.51,27.52,27.5,27.52,13550.0,26.7014,26.7111,26.6917,26.7111,13550.0
2024-06-26 14:10:00,27.52,27.53,27.47,27.5,18798.0,26.7111,26.7208,26.6625,26.6917,18798.0
2024-06-26 14:15:00,27.5,27.52,27.49,27.49,64299.0,26.6917,26.7111,26.6819,26.6819,64299.0
2024-06-26 14:20:00,27.5,27.5,27.49,27.5,6005.0,26.6917,26.6917,26.6819,26.6917,6005.0
2024-06-26 14:25:00,27.5,27.51,27.47,27.49,37196.0,26.6917,26.7014,26.6625,26.6819,37196.0
2024-06-26 14:30:00,27.5,27.52,27.49,27.5,22401.0,26.6917,26.7111,26.6819,26.6917,22401.0
2024-06-26 14:35:00,27.49,27.5,27.47,27.48,12061.0,26.6819,26.6917,26.6625,26.6722,12061.0
2024-06-26 14:40:00,27.47,27.48,27.45,27.48,7413.0,26.6625,26.6722,26.6431,26.6722,7413.0
2024-06-26 14:45:00,27.48,27.53,27.48,27.52,30492.0,26.6722,26.7208,26.6722,26.7111,30492.0
2024-06-26 14:50:00,27.51,27.52,27.47,27.48,20889.0,26.7014,26.7111,26.6625,26.6722,20889.0
2024-06-26 14:55:00,27.47,27.5,27.47,27.49,23555.0,26.6625,26.6917,26.6625,26.6819,23555.0
2024-06-26 15:00:00,27.49,27.49,27.46,27.48,18505.0,26.6819,26.6819,26.6528,26.6722,18505.0
2024-06-26 15:05:00,27.49,27.51,27.47,27.48,30328.0,26.6819,26.7014,26.6625,26.6722,30328.0
2024-06-26 15:10:00,27.48,27.48,27.42,27.44,29052.0,26.6722,26.6722,26.614,26.6334,29052.0
2024-06-26 15:15:00,27.44,27.45,27.42,27.44,20048.0,26.6334,26.6431,26.614,26.6334,20048.0
2024-06-26 15:20:00,27.43,27.45,27.42,27.44,45680.0,26.6237,26.6431,26.614,26.6334,45680.0
2024-06-26 15:25:00,27.44,27.46,27.43,27.46,29496.0,26.6334,26.6528,26.6237,26.6528,29496.0
2024-06-26 15:30:00,27.46,27.48,27.45,27.48,49211.0,26.6528,26.6722,26.6431,26.6722,49211.0
2024-06-26 15:35:00,27.48,27.49,27.45,27.49,35565.0,26.6722,26.6819,26.6431,26.6819,35565.0
2024-06-26 15:40:00,27.49,27.49,27.47,27.48,34219.0,26.6819,26.6819,26.6625,26.6722,34219.0
2024-06-26 15:45:00,27.47,27.48,27.46,27.46,50774.0,26.6625,26.6722,26.6528,26.6528,50774.0
2024-06-26 15:50:00,27.46,27.48,27.46,27.46,91164.0,26.6528,26.6722,26.6528,26.6528,91164.0
2024-06-26 15:55:00,27.46,27.52,27.46,27.51,270764.0,26.6528,26.7111,26.6528,26.7014,270764.0
2024-06-27 09:30:00,27.19,27.22,26.87,27.01,558158.0,26.3908,26.4199,26.0802,26.2161,558158.0
2024-06-27 09:35:00,27.01,27.02,26.83,26.87,403992.0,26.2161,26.2258,26.0413,26.0802,403992.0
2024-06-27 09:40:00,26.82,26.91,26.81,26.9,253169.0,26.0316,26.119,26.0219,26.1093,253169.0
2024-06-27 09:45:00,26.89,26.93,26.84,26.89,178411.0,26.0996,26.1384,26.0511,26.0996,178411.0
2024-06-27 09:50:00,26.89,27.01,26.86,26.99,222210.0,26.0996,26.2161,26.0705,26.1966,222210.0
2024-06-27 09:55:00,27.0,27.0,26.9,26.9,168881.0,26.2063,26.2063,26.1093,26.1093,168881.0
2024-06-27 10:00:00,26.91,26.94,26.87,26.89,148046.0,26.119,26.1481,26.0802,26.0996,148046.0
2024-06-27 10:05:00,26.89,26.9,26.72,26.85,360430.0,26.0996,26.1093,25.9346,26.0608,360430.0
2024-06-27 10:10:00,26.85,26.9,26.8,26.83,176084.0,26.0608,26.1093,26.0122,26.0413,176084.0
2024-06-27 10:15:00,26.83,26.88,26.75,26.85,177110.0,26.0413,26.0899,25.9637,26.0608,177110.0
2024-06-27 10:20:00,26.85,26.86,26.72,26.72,307788.0,26.0608,26.0705,25.9346,25.9346,307788.0
2024-06-27 10:25:00,26.73,26.76,26.7,26.72,184156.0,25.9443,25.9734,25.9152,25.9346,184156.0
2024-06-27 10:30:00,26.72,26.78,26.7,26.72,87278.0,25.9346,25.9928,25.9152,25.9346,87278.0
2024-06-27 10:35:00,26.73,26.73,26.67,26.68,152557.0,25.9443,25.9443,25.886,25.8958,152557.0
2024-06-27 10:40:00,26.67,26.68,26.63,26.64,151892.0,25.886,25.8958,25.8472,25.8569,151892.0
2024-06-27 10:45:00,26.63,26.66,26.57,26.64,233999.0,25.8472,25.8763,25.789,25.8569,233999.0
2024-06-27 10:50:00,26.63,26.64,26.58,26.6,101643.0,25.8472,25.8569,25.7987,25.8181,101643.0
2024-06-27 10:55:00,26.6,26.62,26.57,26.61,103724.0,25.8181,25.8375,25.789,25.8278,103724.0
2024-06-27 11:00:00,26.61,26.61,26.51,26.59,225918.0,25.8278,25.8278,25.7308,25.8084,225918.0
2024-06-27 11:05:00,26.6,26.65,26.59,26.64,142526.0,25.8181,25.8666,25.8084,25.8569,142526.0
2024-06-27 11:10:00,26.64,26.65,26.61,26.63,66810.0,25.8569,25.8666,25.8278,25.8472,66810.0
2024-06-27 11:15:00,26.63,26.64,26.58,26.59,158843.0,25.8472,25.8569,25.7987,25.8084,158843.0
2024-06-27 11:20:00,26.59,26.6,26.53,26.6,207206.0,25.8084,25.8181,25.7502,25.8181,207206.0
2024-06-27 11:25:00,26.6,26.6,26.53,26.56,97093.0,25.8181,25.8181,25.7502,25.7793,97093.0
2024-06-27 11:30:00,26.56,26.57,26.51,26.55,93129.0,25.7793,25.789,25.7308,25.7696,93129.0
2024-06-27 11:35:00,26.56,26.59,26.55,26.56,81591.0,25.7793,25.8084,25.7696,25.7793,81591.0
2024-06-27 11:40:00,26.55,26.59,26.52,26.54,57421.0,25.7696,25.8084,25.7405,25.7599,57421.0
2024-06-27 11:45:00,26.53,26.54,26.51,26.54,83685.0,25.7502,25.7599,25.7308,25.7599,83685.0
2024-06-27 11:50:00,26.54,26.56,26.53,26.54,59096.0,25.7599,25.7793,25.7502,25.7599,59096.0
2024-06-27 11:55:00,26.54,26.56,26.53,26.55,80240.0,25.7599,25.7793,25.7502,25.7696,80240.0
2024-06-27 12:00:00,26.55,26.55,26.48,26.49,105355.0,25.7696,25.7696,25.7016,25.7113,105355.0
2024-06-27 12:05:00,26.49,26.49,26.45,26.49,150870.0,25.7113,25.7113,25.6725,25.7113,150870.0
2024-06-27 12:10:00,26.48,26.48,26.45,26.45,73319.0,25.7016,25.7016,25.6725,25.6725,73319.0
2024-06-27 12:15:00,26.46,26.46,26.43,26.43,159931.0,25.6822,25.6822,25.6531,25.6531,159931.0
2024-06-27 12:20:00,26.43,26.48,26.43,26.47,149306.0,25.6531,25.7016,25.6531,25.6919,149306.0
2024-06-27 12:25:00,26.48,26.49,26.46,26.49,45777.0,25.7016,25.7113,25.6822,25.7113,45777.0
2024-06-27 12:30:00,26.48,26.55,26.48,26.5,138130.0,25.7016,25.7696,25.7016,25.721,138130.0
2024-06-27 12:35:00,26.49,26.52,26.47,26.47,101849.0,25.7113,25.7405,25.6919,25.6919,101849.0
2024-06-27 12:40:00,26.48,26.48,26.39,26.41,345354.0,25.7016,25.7016,25.6143,25.6337,345354.0
2024-06-27 12:45:00,26.41,26.41,26.39,26.4,88830.0,25.6337,25.6337,25.6143,25.624,88830.0
2024-06-27 12:50:00,26.4,26.42,26.39,26.41,166215.0,25.624,25.6434,25.6143,25.6337,166215.0
2024-06-27 12:55:00,26.41,26.41,26.39,26.39,44246.0,25.6337,25.6337,25.6143,25.6143,44246.0
2024-06-27 13:00:00,26.38,26.41,26.38,26.39,32866.0,25.6046,25.6337,25.6046,25.6143,32866.0
2024-06-27 13:05:00,26.39,26.4,26.37,26.37,91706.0,25.6143,25.624,25.5949,25.5949,91706.0
2024-06-27 13:10:00,26.38,26.38,26.31,26.33,142976.0,25.6046,25.6046,25.5366,25.556,142976.0
2024-06-27 13:15:00,26.33,26.36,26.31,26.36,108209.0,25.556,25.5852,25.5366,25.5852,108209.0
2024-06-27 13:20:00,26.36,26.41,26.35,26.39,118815.0,25.5852,25.6337,25.5755,25.6143,118815.0
2024-06-27 13:25:00,26.39,26.41,26.39,26.39,55604.0,25.6143,25.6337,25.6143,25.6143,55604.0
2024-06-27 13:30:00,26.39,26.4,26.36,26.39,50841.0,25.6143,25.624,25.5852,25.6143,50841.0
2024-06-27 13:35:00,26.39,26.39,26.33,26.34,34849.0,25.6143,25.6143,25.556,25.5657,34849.0
2024-06-27 13:40:00,26.33,26.36,26.33,26.34,34921.0,25.556,25.5852,25.556,25.5657,34921.0
2024-06-27 13:45:00,26.35,26.35,26.32,26.33,36263.0,25.5755,25.5755,25.5463,25.556,36263.0
2024-06-27 13:50:00,26.33,26.33,26.31,26.33,33764.0,25.556,25.556,25.5366,25.556,33764.0
2024-06-27 13:55:00,26.33,26.34,26.32,26.32,35801.0,25.556,25.5657,25.5463,25.5463,35801.0
2024-06-27 14:00:00,26.33,26.33,26.26,26.3,137833.0,25.556,25.556,25.4881,25.5269,137833.0
2024-06-27 14:05:00,26.3,26.35,26.3,26.33,61180.0,25.5269,25.5755,25.5269,25.556,61180.0
2024-06-27 14:10:00,26.34,26.35,26.31,26.32,69534.0,25.5657,25.5755,25.5366,25.5463,69534.0
2024-06-27 14:15:00,26.32,26.33,26.3,26.33,48217.0,25.5463,25.556,25.5269,25.556,48217.0
2024-06-27 14:20:00,26.33,26.35,26.32,26.34,50908.0,25.556,25.5755,25.5463,25.5657,50908.0
2024-06-27 14:25:00,26.34,26.4,26.32,26.38,78294.0,25.5657,25.624,25.5463,25.6046,78294.0
2024-06-27 14:30:00,26.38,26.4,26.35,26.39,30724.0,25.6046,25.624,25.5755,25.6143,30724.0
2024-06-27 14:35:00,26.39,26.4,26.34,26.36,51758.0,25.6143,25.624,25.5657,25.5852,51758.0
2024-06-27 14:40:00,26.36,26.36,26.33,26.34,56221.0,25.5852,25.5852,25.556,25.5657,56221.0
2024-06-27 14:45:00,26.34,26.39,26.32,26.39,48214.0,25.5657,25.6143,25.5463,25.6143,48214.0
2024-06-27 14:50:00,26.39,26.41,26.36,26.38,82325.0,25.6143,25.6337,25.5852,25.6046,82325.0
2024-06-27 14:55:00,26.37,26.39,26.37,26.38,38099.0,25.5949,25.6143,25.5949,25.6046,38099.0
2024-06-27 15:00:00,26.37,26.41,26.35,26.39,324134.0,25.5949,25.6337,25.5755,25.6143,324134.0
2024-06-27 15:05:00,26.38,26.39,26.35,26.39,84984.0,25.6046,25.6143,25.5755,25.6143,84984.0
2024-06-27 15:10:00,26.39,26.42,26.38,26.4,83516.0,25.6143,25.6434,25.6046,25.624,83516.0
2024-06-27 15:15:00,26.4,26.4,26.36,26.37,62341.0,25.624,25.624,25.5852,25.5949,62341.0
2024-06-27 15:20:00,26.37,26.38,26.35,26.35,81087.0,25.5949,25.6046,25.5755,25.5755,81087.0
2024-06-27 15:25:00,26.36,26.39,26.35,26.39,97464.0,25.5852,25.6143,25.5755,25.6143,97464.0
2024-06-27 15:30:00,26.39,26.39,26.33,26.34,121258.0,25.6143,25.6143,25.556,25.5657,121258.0
2024-06-27 15:35:00,26.33,26.34,26.31,26.32,126041.0,25.556,25.5657,25.5366,25.5463,126041.0
2024-06-27 15:40:00,26.33,26.34,26.29,26.3,233602.0,25.556,25.5657,25.5172,25.5269,233602.0
2024-06-27 15:45:00,26.3,26.34,26.29,26.31,307292.0,25.5269,25.5657,25.5172,25.5366,307292.0
2024-06-27 15:50:00,26.31,26.31,26.22,26.22,571784.0,25.5366,25.5366,25.4493,25.4493,571784.0
2024-06-27 15:55:00,26.22,26.28,26.21,26.28,1092894.0,25.4493,25.5075,25.4396,25.5075,1092894.0
2024-06-28 09:30:00,26.33,26.38,25.94,26.03,510593.0,25.556,25.6046,25.1775,25.2649,510593.0
2024-06-28 09:35:00,26.03,26.15,25.95,25.97,243315.0,25.2649,25.3813,25.1872,25.2066,243315.0
2024-06-28 09:40:00,25.96,26.04,25.91,26.03,173712.0,25.1969,25.2746,25.1484,25.2649,173712.0
2024-06-28 09:45:00,26.04,26.06,25.93,25.98,148528.0,25.2746,25.294,25.1678,25.2163,148528.0
2024-06-28 09:50:00,25.98,25.99,25.85,25.89,281651.0,25.2163,25.226,25.0902,25.129,281651.0
2024-06-28 09:55:00,25.9,25.97,25.82,25.89,269999.0,25.1387,25.2066,25.061,25.129,269999.0
2024-06-28 10:00:00,25.9,25.96,25.8,25.86,279491.0,25.1387,25.1969,25.0416,25.0999,279491.0
2024-06-28 10:05:00,25.86,25.95,25.83,25.9,116618.0,25.0999,25.1872,25.0707,25.1387,116618.0
2024-06-28 10:10:00,25.9,26.0,25.89,25.95,213881.0,25.1387,25.2357,25.129,25.1872,213881.0
2024-06-28 10:15:00,25.95,26.07,25.94,26.05,156243.0,25.1872,25.3037,25.1775,25.2843,156243.0
2024-06-28 10:20:00,26.05,26.13,26.04,26.13,120702.0,25.2843,25.3619,25.2746,25.3619,120702.0
2024-06-28 10:25:00,26.13,26.15,26.02,26.08,348789.0,25.3619,25.3813,25.2552,25.3134,348789.0
2024-06-28 10:30:00,26.08,26.11,26.05,26.06,71102.0,25.3134,25.3425,25.2843,25.294,71102.0
2024-06-28 10:35:00,26.07,26.07,26.01,26.03,102606.0,25.3037,25.3037,25.2454,25.2649,102606.0
2024-06-28 10:40:00,26.02,26.04,25.94,26.04,104328.0,25.2552,25.2746,25.1775,25.2746,104328.0
2024-06-28 10:45:00,26.04,26.11,26.03,26.1,76881.0,25.2746,25.3425,25.2649,25.3328,76881.0
2024-06-28 10:50:00,26.1,26.17,26.09,26.16,94521.0,25.3328,25.4007,25.3231,25.391,94521.0
2024-06-28 10:55:00,26.16,26.2,26.15,26.19,90891.0,25.391,25.4299,25.3813,25.4202,90891.0
2024-06-28 11:00:00,26.2,26.2,26.08,26.12,125248.0,25.4299,25.4299,25.3134,25.3522,125248.0
2024-06-28 11:05:00,26.11,26.12,26.05,26.08,48028.0,25.3425,25.3522,25.2843,25.3134,48028.0
2024-06-28 11:10:00,26.09,26.12,26.07,26.12,54906.0,25.3231,25.3522,25.3037,25.3522,54906.0
2024-06-28 11:15:00,26.12,26.2,26.11,26.18,61091.0,25.3522,25.4299,25.3425,25.4105,61091.0
2024-06-28 11:20:00,26.19,26.22,26.17,26.21,57298.0,25.4202,25.4493,25.4007,25.4396,57298.0
2024-06-28 11:25:00,26.22,26.22,26.16,26.17,175341.0,25.4493,25.4493,25.391,25.4007,175341.0
2024-06-28 11:30:00,26.16,26.21,26.13,26.19,160501.0,25.391,25.4396,25.3619,25.4202,160501.0
2024-06-28 11:35:00,26.2,26.21,26.15,26.17,184367.0,25.4299,25.4396,25.3813,25.4007,184367.0
2024-06-28 11:40:00,26.17,26.19,26.09,26.12,146916.0,25.4007,25.4202,25.3231,25.3522,146916.0
2024-06-28 11:45:00,26.12,26.13,26.03,26.05,91901.0,25.3522,25.3619,25.2649,25.2843,91901.0
2024-06-28 11:50:00,26.05,26.07,26.02,26.03,77899.0,25.2843,25.3037,25.2552,25.2649,77899.0
2024-06-28 11:55:00,26.02,26.03,25.94,25.96,160831.0,25.2552,25.2649,25.1775,25.1969,160831.0
2024-06-28 12:00:00,25.96,25.98,25.94,25.96,173357.0,25.1969,25.2163,25.1775,25.1969,173357.0
2024-06-28 12:05:00,25.96,25.97,25.9,25.91,157075.0,25.1969,25.2066,25.1387,25.1484,157075.0
2024-06-28 12:10:00,25.9,25.92,25.89,25.91,102082.0,25.1387,25.1581,25.129,25.1484,102082.0
2024-06-28 12:15:00,25.92,25.92,25.88,25.89,147864.0,25.1581,25.1581,25.1193,25.129,147864.0
2024-06-28 12:20:00,25.89,25.9,25.83,25.85,326792.0,25.129,25.1387,25.0707,25.0902,326792.0
2024-06-28 12:25:00,25.85,25.87,25.81,25.84,246916.0,25.0902,25.1096,25.0513,25.0804,246916.0
2024-06-28 12:30:00,25.83,25.86,25.81,25.84,96901.0,25.0707,25.0999,25.0513,25.0804,96901.0
2024-06-28 12:35:00,25.85,25.89,25.81,25.82,77748.0,25.0902,25.129,25.0513,25.061,77748.0
2024-06-28 12:40:00,25.81,25.85,25.8,25.85,64273.0,25.0513,25.0902,25.0416,25.0902,64273.0
2024-06-28 12:45:00,25.85,25.85,25.82,25.84,58152.0,25.0902,25.0902,25.061,25.0804,58152.0
2024-06-28 12:50:00,25.84,25.87,25.82,25.85,50028.0,25.0804,25.1096,25.061,25.0902,50028.0
2024-06-28 12:55:00,25.85,25.88,25.83,25.85,84382.0,25.0902,25.1193,25.0707,25.0902,84382.0
2024-06-28 13:00:00,25.86,25.86,25.83,25.85,68011.0,25.0999,25.0999,25.0707,25.0902,68011.0
2024-06-28 13:05:00,25.84,25.89,25.83,25.87,80102.0,25.0804,25.129,25.0707,25.1096,80102.0
2024-06-28 13:10:00,25.87,25.87,25.83,25.85,37439.0,25.1096,25.1096,25.0707,25.0902,37439.0
2024-06-28 13:15:00,25.85,25.86,25.82,25.85,56588.0,25.0902,25.0999,25.061,25.0902,56588.0
2024-06-28 13:20:00,25.86,25.86,25.83,25.86,50642.0,25.0999,25.0999,25.0707,25.0999,50642.0
2024-06-28 13:25:00,25.86,25.86,25.81,25.83,49394.0,25.0999,25.0999,25.0513,25.0707,49394.0
2024-06-28 13:30:00,25.83,25.84,25.81,25.83,37556.0,25.0707,25.0804,25.0513,25.0707,37556.0
2024-06-28 13:35:00,25.83,25.85,25.82,25.83,95299.0,25.0707,25.0902,25.061,25.0707,95299.0
2024-06-28 13:40:00,25.83,25.84,25.8,25.81,61603.0,25.0707,25.0804,25.0416,25.0513,61603.0
2024-06-28 13:45:00,25.81,25.81,25.78,25.8,80090.0,25.0513,25.0513,25.0222,25.0416,80090.0
2024-06-28 13:50:00,25.8,25.8,25.76,25.77,71331.0,25.0416,25.0416,25.0028,25.0125,71331.0
2024-06-28 13:55:00,25.76,25.79,25.75,25.79,124881.0,25.0028,25.0319,24.9931,25.0319,124881.0
2024-06-28 14:00:00,25.79,25.79,25.76,25.79,59125.0,25.0319,25.0319,25.0028,25.0319,59125.0
2024-06-28 14:05:00,25.78,25.81,25.77,25.8,63646.0,25.0222,25.0513,25.0125,25.0416,63646.0
2024-06-28 14:10:00,25.8,25.84,25.8,25.84,54320.0,25.0416,25.0804,25.0416,25.0804,54320.0
2024-06-28 14:15:00,25.84,25.84,25.8,25.81,58400.0,25.0804,25.0804,25.0416,25.0513,58400.0
2024-06-28 14:20:00,25.81,25.84,25.78,25.8,61219.0,25.0513,25.0804,25.0222,25.0416,61219.0
2024-06-28 14:25:00,25.8,25.82,25.79,25.82,28204.0,25.0416,25.061,25.0319,25.061,28204.0
2024-06-28 14:30:00,25.82,25.82,25.79,25.8,43740.0,25.061,25.061,25.0319,25.0416,43740.0
2024-06-28 14:35:00,25.81,25.83,25.79,25.8,80280.0,25.0513,25.0707,25.0319,25.0416,80280.0
2024-06-28 14:40:00,25.8,25.82,25.79,25.82,30588.0,25.0416,25.061,25.0319,25.061,30588.0
2024-06-28 14:45:00,25.82,25.82,25.78,25.8,65955.0,25.061,25.061,25.0222,25.0416,65955.0
2024-06-28 14:50:00,25.8,25.84,25.79,25.84,58144.0,25.0416,25.0804,25.0319,25.0804,58144.0
2024-06-28 14:55:00,25.84,25.84,25.81,25.82,55731.0,25.0804,25.0804,25.0513,25.061,55731.0
2024-06-28 15:00:00,25.82,25.82,25.78,25.79,46069.0,25.061,25.061,25.0222,25.0319,46069.0
2024-06-28 15:05:00,25.79,25.81,25.78,25.79,64625.0,25.0319,25.0513,25.0222,25.0319,64625.0
2024-06-28 15:10:00,25.79,25.79,25.77,25.78,50906.0,25.0319,25.0319,25.0125,25.0222,50906.0
2024-06-28 15:15:00,25.79,25.8,25.77,25.79,121323.0,25.0319,25.0416,25.0125,25.0319,121323.0
2024-06-28 15:20:00,25.79,25.83,25.78,25.82,62358.0,25.0319,25.0707,25.0222,25.061,62358.0
2024-06-28 15:25:00,25.83,25.83,25.8,25.81,45507.0,25.0707,25.0707,25.0416,25.0513,45507.0
2024-06-28 15:30:00,25.81,25.82,25.76,25.8,165970.0,25.0513,25.061,25.0028,25.0416,165970.0
2024-06-28 15:35:00,25.79,25.83,25.79,25.82,56894.0,25.0319,25.0707,25.0319,25.061,56894.0
2024-06-28 15:40:00,25.82,25.85,25.81,25.82,131982.0,25.061,25.0902,25.0513,25.061,131982.0
2024-06-28 15:45:00,25.82,25.84,25.8,25.81,192948.0,25.061,25.0804,25.0416,25.0513,192948.0
2024-06-28 15:50:00,25.81,25.84,25.76,25.78,365920.0,25.0513,25.0804,25.0028,25.0222,365920.0
2024-06-28 15:55:00,25.78,25.84,25.77,25.84,444999.0,25.0222,25.0804,25.0125,25.0804,444999.0
2024-07-01 09:30:00,25.93,26.22,25.93,26.01,390589.0,25.1678,25.4493,25.1678,25.2454,390589.0
2024-07-01 09:35:00,26.02,26.11,25.99,26.08,155977.0,25.2552,25.3425,25.226,25.3134,155977.0
2024-07-01 09:40:00,26.09,26.11,26.03,26.06,107822.0,25.3231,25.3425,25.2649,25.294,107822.0
2024-07-01 09:45:00,26.05,26.07,25.97,26.02,135326.0,25.2843,25.3037,25.2066,25.2552,135326.0
2024-07-01 09:50:00,26.01,26.08,25.98,26.0,66694.0,25.2454,25.3134,25.2163,25.2357,66694.0
2024-07-01 09:55:00,26.0,26.02,25.9,25.91,125855.0,25.2357,25.2552,25.1387,25.1484,125855.0
2024-07-01 10:00:00,25.91,25.96,25.88,25.95,114261.0,25.1484,25.1969,25.1193,25.1872,114261.0
2024-07-01 10:05:00,25.95,25.95,25.85,25.86,98111.0,25.1872,25.1872,25.0902,25.0999,98111.0
2024-07-01 10:10:00,25.87,25.87,25.78,25.78,69293.0,25.1096,25.1096,25.0222,25.0222,69293.0
2024-07-01 10:15:00,25.79,25.85,25.78,25.84,143307.0,25.0319,25.0902,25.0222,25.0804,143307.0
2024-07-01 10:20:00,25.84,25.84,25.78,25.82,64968.0,25.0804,25.0804,25.0222,25.061,64968.0
2024-07-01 10:25:00,25.83,25.89,25.82,25.86,63215.0,25.0707,25.129,25.061,25.0999,63215.0
2024-07-01 10:30:00,25.86,25.88,25.78,25.79,99099.0,25.0999,25.1193,25.0222,25.0319,99099.0
2024-07-01 10:35:00,25.79,25.82,25.76,25.77,66883.0,25.0319,25.061,25.0028,25.0125,66883.0
2024-07-01 10:40:00,25.77,25.84,25.76,25.83,49973.0,25.0125,25.0804,25.0028,25.0707,49973.0
2024-07-01 10:45:00,25.84,25.84,25.81,25.83,51294.0,25.0804,25.0804,25.0513,25.0707,51294.0
2024-07-01 10:50:00,25.83,25.83,25.78,25.81,74605.0,25.0707,25.0707,25.0222,25.0513,74605.0
2024-07-01 10:55:00,25.82,25.83,25.8,25.81,38342.0,25.061,25.0707,25.0416,25.0513,38342.0
2024-07-01 11:00:00,25.81,25.83,25.8,25.82,43428.0,25.0513,25.0707,25.0416,25.061,43428.0
2024-07-01 11:05:00,25.82,25.85,25.81,25.84,42365.0,25.061,25.0902,25.0513,25.0804,42365.0
2024-07-01 11:10:00,25.83,25.87,25.82,25.82,99644.0,25.0707,25.1096,25.061,25.061,99644.0
2024-07-01 11:15:00,25.83,25.84,25.81,25.83,86167.0,25.0707,25.0804,25.0513,25.0707,86167.0
2024-07-01 11:20:00,25.83,25.84,25.79,25.8,74154.0,25.0707,25.0804,25.0319,25.0416,74154.0
2024-07-01 11:25:00,25.8,25.82,25.77,25.78,72877.0,25.0416,25.061,25.0125,25.0222,72877.0
2024-07-01 11:30:00,25.78,25.81,25.77,25.8,80436.0,25.0222,25.0513,25.0125,25.0416,80436.0
2024-07-01 11:35:00,25.8,25.81,25.77,25.79,91568.0,25.0416,25.0513,25.0125,25.0319,91568.0
2024-07-01 11:40:00,25.8,25.81,25.77,25.77,35266.0,25.0416,25.0513,25.0125,25.0125,35266.0
2024-07-01 11:45:00,25.78,25.81,25.77,25.8,39418.0,25.0222,25.0513,25.0125,25.0416,39418.0
2024-07-01 11:50:00,25.8,25.82,25.8,25.8,29928.0,25.0416,25.061,25.0416,25.0416,29928.0
2024-07-01 11:55:00,25.8,25.82,25.79,25.8,47408.0,25.0416,25.061,25.0319,25.0416,47408.0
2024-07-01 12:00:00,25.8,25.81,25.76,25.78,52462.0,25.0416,25.0513,25.0028,25.0222,52462.0
2024-07-01 12:05:00,25.79,25.86,25.78,25.85,147689.0,25.0319,25.0999,25.0222,25.0902,147689.0
2024-07-01 12:10:00,25.85,25.85,25.8,25.8,89098.0,25.0902,25.0902,25.0416,25.0416,89098.0
2024-07-01 12:15:00,25.8,25.81,25.77,25.8,69383.0,25.0416,25.0513,25.0125,25.0416,69383.0
2024-07-01 12:20:00,25.8,25.81,25.79,25.8,40868.0,25.0416,25.0513,25.0319,25.0416,40868.0
2024-07-01 12:25:00,25.8,25.83,25.79,25.83,71320.0,25.0416,25.0707,25.0319,25.0707,71320.0
2024-07-01 12:30:00,25.83,25.83,25.8,25.8,62164.0,25.0707,25.0707,25.0416,25.0416,62164.0
2024-07-01 12:35:00,25.8,25.82,25.8,25.81,87081.0,25.0416,25.061,25.0416,25.0513,87081.0
2024-07-01 12:40:00,25.81,25.82,25.79,25.8,46852.0,25.0513,25.061,25.0319,25.0416,46852.0
2024-07-01 12:45:00,25.8,25.81,25.74,25.76,44300.0,25.0416,25.0513,24.9834,25.0028,44300.0
2024-07-01 12:50:00,25.76,25.77,25.75,25.77,20735.0,25.0028,25.0125,24.9931,25.0125,20735.0
2024-07-01 12:55:00,25.77,25.77,25.75,25.75,14678.0,25.0125,25.0125,24.9931,24.9931,14678.0
2024-07-01 13:00:00,25.75,25.76,25.73,25.74,32348.0,24.9931,25.0028,24.9737,24.9834,32348.0
2024-07-01 13:05:00,25.75,25.77,25.74,25.77,11546.0,24.9931,25.0125,24.9834,25.0125,11546.0
2024-07-01 13:10:00,25.77,25.77,25.75,25.76,31227.0,25.0125,25.0125,24.9931,25.0028,31227.0
2024-07-01 13:15:00,25.76,25.77,25.75,25.76,17972.0,25.0028,25.0125,24.9931,25.0028,17972.0
2024-07-01 13:20:00,25.76,25.76,25.74,25.74,17455.0,25.0028,25.0028,24.9834,24.9834,17455.0
2024-07-01 13:25:00,25.75,25.75,25.73,25.74,38823.0,24.9931,24.9931,24.9737,24.9834,38823.0
2024-07-01 13:30:00,25.74,25.74,25.72,25.73,28399.0,24.9834,24.9834,24.964,24.9737,28399.0
2024-07-01 13:35:00,25.73,25.76,25.73,25.75,35218.0,24.9737,25.0028,24.9737,24.9931,35218.0
2024-07-01 13:40:00,25.75,25.76,25.74,25.74,30327.0,24.9931,25.0028,24.9834,24.9834,30327.0
2024-07-01 13:45:00,25.74,25.75,25.72,25.74,53900.0,24.9834,24.9931,24.964,24.9834,53900.0
2024-07-01 13:50:00,25.74,25.76,25.73,25.75,30066.0,24.9834,25.0028,24.9737,24.9931,30066.0
2024-07-01 13:55:00,25.76,25.77,25.75,25.77,18080.0,25.0028,25.0125,24.9931,25.0125,18080.0
2024-07-01 14:00:00,25.76,25.77,25.73,25.73,50520.0,25.0028,25.0125,24.9737,24.9737,50520.0
2024-07-01 14:05:00,25.74,25.77,25.73,25.77,59876.0,24.9834,25.0125,24.9737,25.0125,59876.0
2024-07-01 14:10:00,25.77,25.79,25.75,25.77,50535.0,25.0125,25.0319,24.9931,25.0125,50535.0
2024-07-01 14:15:00,25.78,25.78,25.74,25.76,80766.0,25.0222,25.0222,24.9834,25.0028,80766.0
2024-07-01 14:20:00,25.76,25.77,25.74,25.74,33279.0,25.0028,25.0125,24.9834,24.9834,33279.0
2024-07-01 14:25:00,25.74,25.76,25.72,25.73,65253.0,24.9834,25.0028,24.964,24.9737,65253.0
2024-07-01 14:30:00,25.72,25.77,25.71,25.77,63623.0,24.964,25.0125,24.9543,25.0125,63623.0
2024-07-01 14:35:00,25.77,25.8,25.76,25.8,28728.0,25.0125,25.0416,25.0028,25.0416,28728.0
2024-07-01 14:40:00,25.8,25.8,25.78,25.78,37451.0,25.0416,25.0416,25.0222,25.0222,37451.0
2024-07-01 14:45:00,25.78,25.79,25.77,25.79,59848.0,25.0222,25.0319,25.0125,25.0319,59848.0
2024-07-01 14:50:00,25.78,25.79,25.76,25.78,47947.0,25.0222,25.0319,25.0028,25.0222,47947.0
2024-07-01 14:55:00,25.78,25.78,25.72,25.72,185223.0,25.0222,25.0222,24.964,24.964,185223.0
2024-07-01 15:00:00,25.73,25.74,25.67,25.69,348588.0,24.9737,24.9834,24.9154,24.9349,348588.0
2024-07-01 15:05:00,25.7,25.74,25.68,25.74,59819.0,24.9446,24.9834,24.9251,24.9834,59819.0
2024-07-01 15:10:00,25.74,25.76,25.73,25.74,46866.0,24.9834,25.0028,24.9737,24.9834,46866.0
2024-07-01 15:15:00,25.75,25.76,25.74,25.76,38843.0,24.9931,25.0028,24.9834,25.0028,38843.0
2024-07-01 15:20:00,25.75,25.76,25.73,25.74,32657.0,24.9931,25.0028,24.9737,24.9834,32657.0
2024-07-01 15:25:00,25.74,25.74,25.72,25.74,55890.0,24.9834,24.9834,24.964,24.9834,55890.0
2024-07-01 15:30:00,25.74,25.75,25.73,25.74,68845.0,24.9834,24.9931,24.9737,24.9834,68845.0
2024-07-01 15:35:00,25.75,25.77,25.73,25.77,91678.0,24.9931,25.0125,24.9737,25.0125,91678.0
2024-07-01 15:40:00,25.77,25.77,25.75,25.75,55656.0,25.0125,25.0125,24.9931,24.9931,55656.0
2024-07-01 15:45:00,25.76,25.77,25.75,25.76,56657.0,25.0028,25.0125,24.9931,25.0028,56657.0
2024-07-01 15:50:00,25.77,25.81,25.75,25.79,237786.0,25.0125,25.0513,24.9931,25.0319,237786.0
2024-07-01 15:55:00,25.8,25.81,25.79,25.79,335285.0,25.0416,25.0513,25.0319,25.0319,335285.0
2024-07-02 09:30:00,25.92,25.93,25.57,25.79,275981.0,25.1581,25.1678,24.8184,25.0319,275981.0
2024-07-02 09:35:00,25.79,25.85,25.74,25.8,259623.0,25.0319,25.0902,24.9834,25.0416,259623.0
2024-07-02 09:40:00,25.81,25.87,25.76,25.78,202375.0,25.0513,25.1096,25.0028,25.0222,202375.0
2024-07-02 09:45:00,25.78,25.79,25.7,25.71,207052.0,25.0222,25.0319,24.9446,24.9543,207052.0
2024-07-02 09:50:00,25.7,25.75,25.63,25.75,350304.0,24.9446,24.9931,24.8766,24.9931,350304.0
2024-07-02 09:55:00,25.75,25.76,25.71,25.75,151881.0,24.9931,25.0028,24.9543,24.9931,151881.0
2024-07-02 10:00:00,25.76,25.79,25.68,25.77,236710.0,25.0028,25.0319,24.9251,25.0125,236710.0
2024-07-02 10:05:00,25.77,25.79,25.7,25.76,78324.0,25.0125,25.0319,24.9446,25.0028,78324.0
2024-07-02 10:10:00,25.75,25.78,25.73,25.75,137518.0,24.9931,25.0222,24.9737,24.9931,137518.0
2024-07-02 10:15:00,25.74,25.76,25.71,25.75,123440.0,24.9834,25.0028,24.9543,24.9931,123440.0
2024-07-02 10:20:00,25.75,25.76,25.63,25.63,181952.0,24.9931,25.0028,24.8766,24.8766,181952.0
2024-07-02 10:25:00,25.64,25.64,25.57,25.62,181186.0,24.8863,24.8863,24.8184,24.8669,181186.0
2024-07-02 10:30:00,25.62,25.71,25.6,25.71,175135.0,24.8669,24.9543,24.8475,24.9543,175135.0
2024-07-02 10:35:00,25.7,25.73,25.67,25.68,69410.0,24.9446,24.9737,24.9154,24.9251,69410.0
2024-07-02 10:40:00,25.68,25.72,25.64,25.66,101790.0,24.9251,24.964,24.8863,24.9057,101790.0
2024-07-02 10:45:00,25.65,25.75,25.64,25.75,54726.0,24.896,24.9931,24.8863,24.9931,54726.0
2024-07-02 10:50:00,25.75,25.76,25.74,25.75,58120.0,24.9931,25.0028,24.9834,24.9931,58120.0
2024-07-02 10:55:00,25.75,25.78,25.73,25.74,90586.0,24.9931,25.0222,24.9737,24.9834,90586.0
2024-07-02 11:00:00,25.74,25.77,25.74,25.77,140789.0,24.9834,25.0125,24.9834,25.0125,140789.0
2024-07-02 11:05:00,25.77,25.8,25.76,25.79,93390.0,25.0125,25.0416,25.0028,25.0319,93390.0
2024-07-02 11:10:00,25.78,25.82,25.78,25.8,164118.0,25.0222,25.061,25.0222,25.0416,164118.0
2024-07-02 11:15:00,25.8,25.89,25.79,25.89,287414.0,25.0416,25.129,25.0319,25.129,287414.0
2024-07-02 11:20:00,25.89,25.94,25.87,25.89,339131.0,25.129,25.1775,25.1096,25.129,339131.0
2024-07-02 11:25:00,25.89,25.89,25.85,25.88,161864.0,25.129,25.129,25.0902,25.1193,161864.0
2024-07-02 11:30:00,25.88,25.88,25.8,25.8,62491.0,25.1193,25.1193,25.0416,25.0416,62491.0
2024-07-02 11:35:00,25.8,25.81,25.78,25.78,112988.0,25.0416,25.0513,25.0222,25.0222,112988.0
2024-07-02 11:40:00,25.78,25.79,25.73,25.76,57233.0,25.0222,25.0319,24.9737,25.0028,57233.0
2024-07-02 11:45:00,25.76,25.76,25.74,25.76,45424.0,25.0028,25.0028,24.9834,25.0028,45424.0
2024-07-02 11:50:00,25.76,25.76,25.73,25.75,45054.0,25.0028,25.0028,24.9737,24.9931,45054.0
2024-07-02 11:55:00,25.76,25.76,25.72,25.75,48174.0,25.0028,25.0028,24.964,24.9931,48174.0
2024-07-02 12:00:00,25.76,25.76,25.71,25.75,30220.0,25.0028,25.0028,24.9543,24.9931,30220.0
2024-07-02 12:05:00,25.75,25.76,25.73,25.75,33320.0,24.9931,25.0028,24.9737,24.9931,33320.0
2024-07-02 12:10:00,25.75,25.76,25.73,25.76,33736.0,24.9931,25.0028,24.9737,25.0028,33736.0
2024-07-02 12:15:00,25.75,25.76,25.74,25.76,54749.0,24.9931,25.0028,24.9834,25.0028,54749.0
2024-07-02 12:20:00,25.76,25.77,25.73,25.75,123298.0,25.0028,25.0125,24.9737,24.9931,123298.0
2024-07-02 12:25:00,25.75,25.79,25.74,25.77,168020.0,24.9931,25.0319,24.9834,25.0125,168020.0
2024-07-02 12:30:00,25.77,25.79,25.74,25.78,119981.0,25.0125,25.0319,24.9834,25.0222,119981.0
2024-07-02 12:35:00,25.78,25.82,25.75,25.82,132967.0,25.0222,25.061,24.9931,25.061,132967.0
2024-07-02 12:40:00,25.8,25.84,25.8,25.84,131698.0,25.0416,25.0804,25.0416,25.0804,131698.0
2024-07-02 12:45:00,25.84,25.84,25.79,25.81,51640.0,25.0804,25.0804,25.0319,25.0513,51640.0
2024-07-02 12:50:00,25.81,25.84,25.8,25.82,47578.0,25.0513,25.0804,25.0416,25.061,47578.0
2024-07-02 12:55:00,25.83,25.84,25.81,25.83,31398.0,25.0707,25.0804,25.0513,25.0707,31398.0
2024-07-02 13:00:00,25.83,25.84,25.81,25.82,24449.0,25.0707,25.0804,25.0513,25.061,24449.0
2024-07-02 13:05:00,25.81,25.84,25.81,25.84,31105.0,25.0513,25.0804,25.0513,25.0804,31105.0
2024-07-02 13:10:00,25.84,25.84,25.82,25.84,32000.0,25.0804,25.0804,25.061,25.0804,32000.0
2024-07-02 13:15:00,25.84,25.86,25.8,25.8,35389.0,25.0804,25.0999,25.0416,25.0416,35389.0
2024-07-02 13:20:00,25.81,25.82,25.78,25.8,25391.0,25.0513,25.061,25.0222,25.0416,25391.0
2024-07-02 13:25:00,25.8,25.81,25.79,25.8,17004.0,25.0416,25.0513,25.0319,25.0416,17004.0
2024-07-02 13:30:00,25.8,25.85,25.78,25.85,28348.0,25.0416,25.0902,25.0222,25.0902,28348.0
2024-07-02 13:35:00,25.84,25.9,25.84,25.88,48912.0,25.0804,25.1387,25.0804,25.1193,48912.0
2024-07-02 13:40:00,25.88,25.89,25.86,25.88,21088.0,25.1193,25.129,25.0999,25.1193,21088.0
2024-07-02 13:45:00,25.88,25.89,25.86,25.88,21803.0,25.1193,25.129,25.0999,25.1193,21803.0
2024-07-02 13:50:00,25.89,25.92,25.88,25.89,87470.0,25.129,25.1581,25.1193,25.129,87470.0
2024-07-02 13:55:00,25.89,25.9,25.88,25.89,23237.0,25.129,25.1387,25.1193,25.129,23237.0
2024-07-02 14:00:00,25.89,25.92,25.88,25.91,47678.0,25.129,25.1581,25.1193,25.1484,47678.0
2024-07-02 14:05:00,25.91,25.92,25.89,25.9,41867.0,25.1484,25.1581,25.129,25.1387,41867.0
2024-07-02 14:10:00,25.91,25.95,25.9,25.93,18851.0,25.1484,25.1872,25.1387,25.1678,18851.0
2024-07-02 14:15:00,25.93,25.94,25.92,25.93,16067.0,25.1678,25.1775,25.1581,25.1678,16067.0
2024-07-02 14:20:00,25.93,25.93,25.91,25.92,34204.0,25.1678,25.1678,25.1484,25.1581,34204.0
2024-07-02 14:25:00,25.91,25.93,25.91,25.91,39879.0,25.1484,25.1678,25.1484,25.1484,39879.0
2024-07-02 14:30:00,25.92,25.95,25.91,25.94,24884.0,25.1581,25.1872,25.1484,25.1775,24884.0
2024-07-02 14:35:00,25.94,25.97,25.93,25.96,34202.0,25.1775,25.2066,25.1678,25.1969,34202.0
2024-07-02 14:40:00,25.96,26.01,25.96,26.01,42244.0,25.1969,25.2454,25.1969,25.2454,42244.0
2024-07-02 14:45:00,26.01,26.04,26.0,26.02,48155.0,25.2454,25.2746,25.2357,25.2552,48155.0
2024-07-02 14:50:00,26.02,26.03,26.0,26.03,31145.0,25.2552,25.2649,25.2357,25.2649,31145.0
2024-07-02 14:55:00,26.03,26.04,26.0,26.02,45840.0,25.2649,25.2746,25.2357,25.2552,45840.0
2024-07-02 15:00:00,26.02,26.05,26.01,26.04,34884.0,25.2552,25.2843,25.2454,25.2746,34884.0
2024-07-02 15:05:00,26.04,26.07,26.04,26.07,55538.0,25.2746,25.3037,25.2746,25.3037,55538.0
2024-07-02 15:10:00,26.07,26.08,26.05,26.08,40853.0,25.3037,25.3134,25.2843,25.3134,40853.0
2024-07-02 15:15:00,26.08,26.1,26.07,26.09,42368.0,25.3134,25.3328,25.3037,25.3231,42368.0
2024-07-02 15:20:00,26.09,26.11,26.07,26.11,41278.0,25.3231,25.3425,25.3037,25.3425,41278.0
2024-07-02 15:25:00,26.11,26.14,26.1,26.12,81189.0,25.3425,25.3716,25.3328,25.3522,81189.0
2024-07-02 15:30:00,26.12,26.15,26.11,26.13,71085.0,25.3522,25.3813,25.3425,25.3619,71085.0
2024-07-02 15:35:00,26.13,26.13,26.1,26.12,80244.0,25.3619,25.3619,25.3328,25.3522,80244.0
2024-07-02 15:40:00,26.12,26.12,26.08,26.09,76262.0,25.3522,25.3522,25.3134,25.3231,76262.0
2024-07-02 15:45:00,26.09,26.13,26.08,26.1,97965.0,25.3231,25.3619,25.3134,25.3328,97965.0
2024-07-02 15:50:00,26.1,26.11,26.06,26.08,146587.0,25.3328,25.3425,25.294,25.3134,146587.0
2024-07-02 15:55:00,26.07,26.12,26.05,26.09,392511.0,25.3037,25.3522,25.2843,25.3231,392511.0
2024-07-03 09:30:00,26.42,26.57,26.36,26.49,329169.0,25.6434,25.789,25.5852,25.7113,329169.0
2024-07-03 09:35:00,26.49,26.5,26.39,26.45,291056.0,25.7113,25.721,25.6143,25.6725,291056.0
2024-07-03 09:40:00,26.45,26.5,26.42,26.44,138333.0,25.6725,25.721,25.6434,25.6628,138333.0
2024-07-03 09:45:00,26.44,26.5,26.41,26.45,294340.0,25.6628,25.721,25.6337,25.6725,294340.0
2024-07-03 09:50:00,26.45,26.66,26.42,26.58,369463.0,25.6725,25.8763,25.6434,25.7987,369463.0
2024-07-03 09:55:00,26.59,26.59,26.5,26.54,207362.0,25.8084,25.8084,25.721,25.7599,207362.0
2024-07-03 10:00:00,26.54,26.65,26.51,26.58,76454.0,25.7599,25.8666,25.7308,25.7987,76454.0
2024-07-03 10:05:00,26.59,26.63,26.55,26.57,83338.0,25.8084,25.8472,25.7696,25.789,83338.0
2024-07-03 10:10:00,26.56,26.6,26.54,26.58,56955.0,25.7793,25.8181,25.7599,25.7987,56955.0
2024-07-03 10:15:00,26.58,26.65,26.56,26.64,71651.0,25.7987,25.8666,25.7793,25.8569,71651.0
2024-07-03 10:20:00,26.64,26.69,26.63,26.68,130218.0,25.8569,25.9055,25.8472,25.8958,130218.0
2024-07-03 10:25:00,26.69,26.7,26.64,26.64,48894.0,25.9055,25.9152,25.8569,25.8569,48894.0
2024-07-03 10:30:00,26.64,26.65,26.56,26.58,70724.0,25.8569,25.8666,25.7793,25.7987,70724.0
2024-07-03 10:35:00,26.58,26.68,26.56,26.67,67890.0,25.7987,25.8958,25.7793,25.886,67890.0
2024-07-03 10:40:00,26.67,26.69,26.62,26.68,87865.0,25.886,25.9055,25.8375,25.8958,87865.0
2024-07-03 10:45:00,26.68,26.72,26.67,26.71,146083.0,25.8958,25.9346,25.886,25.9249,146083.0
2024-07-03 10:50:00,26.71,26.77,26.7,26.76,129406.0,25.9249,25.9831,25.9152,25.9734,129406.0
2024-07-03 10:55:00,26.76,26.8,26.75,26.78,99464.0,25.9734,26.0122,25.9637,25.9928,99464.0
2024-07-03 11:00:00,26.78,26.81,26.72,26.72,94256.0,25.9928,26.0219,25.9346,25.9346,94256.0
2024-07-03 11:05:00,26.72,26.73,26.62,26.7,91023.0,25.9346,25.9443,25.8375,25.9152,91023.0
2024-07-03 11:10:00,26.7,26.72,26.66,26.71,95663.0,25.9152,25.9346,25.8763,25.9249,95663.0
2024-07-03 11:15:00,26.72,26.75,26.67,26.68,48628.0,25.9346,25.9637,25.886,25.8958,48628.0
2024-07-03 11:20:00,26.69,26.7,26.66,26.69,55261.0,25.9055,25.9152,25.8763,25.9055,55261.0
2024-07-03 11:25:00,26.68,26.71,26.63,26.7,115377.0,25.8958,25.9249,25.8472,25.9152,115377.0
2024-07-03 11:30:00,26.69,26.7,26.63,26.66,56487.0,25.9055,25.9152,25.8472,25.8763,56487.0
2024-07-03 11:35:00,26.65,26.7,26.65,26.68,53027.0,25.8666,25.9152,25.8666,25.8958,53027.0
2024-07-03 11:40:00,26.68,26.75,26.68,26.71,65337.0,25.8958,25.9637,25.8958,25.9249,65337.0
2024-07-03 11:45:00,26.7,26.71,26.68,26.7,59127.0,25.9152,25.9249,25.8958,25.9152,59127.0
2024-07-03 11:50:00,26.7,26.77,26.68,26.76,50403.0,25.9152,25.9831,25.8958,25.9734,50403.0
2024-07-03 11:55:00,26.77,26.85,26.75,26.8,141652.0,25.9831,26.0608,25.9637,26.0122,141652.0
2024-07-03 12:00:00,26.8,26.82,26.78,26.79,83728.0,26.0122,26.0316,25.9928,26.0025,83728.0
2024-07-03 12:05:00,26.79,26.79,26.75,26.75,44690.0,26.0025,26.0025,25.9637,25.9637,44690.0
2024-07-03 12:10:00,26.75,26.8,26.74,26.79,102385.0,25.9637,26.0122,25.954,26.0025,102385.0
2024-07-03 12:15:00,26.79,26.81,26.76,26.8,59216.0,26.0025,26.0219,25.9734,26.0122,59216.0
2024-07-03 12:20:00,26.81,26.86,26.8,26.85,131217.0,26.0219,26.0705,26.0122,26.0608,131217.0
2024-07-03 12:25:00,26.85,26.9,26.84,26.88,81660.0,26.0608,26.1093,26.0511,26.0899,81660.0
2024-07-03 12:30:00,26.88,26.88,26.77,26.78,110330.0,26.0899,26.0899,25.9831,25.9928,110330.0
2024-07-03 12:35:00,26.78,26.81,26.76,26.77,99874.0,25.9928,26.0219,25.9734,25.9831,99874.0
2024-07-03 12:40:00,26.78,26.89,26.75,26.88,359536.0,25.9928,26.0996,25.9637,26.0899,359536.0
2024-07-03 12:45:00,26.88,26.88,26.81,26.85,156271.0,26.0899,26.0899,26.0219,26.0608,156271.0
2024-07-03 12:50:00,26.85,26.87,26.81,26.85,228838.0,26.0608,26.0802,26.0219,26.0608,228838.0
2024-07-03 12:55:00,26.85,26.9,26.84,26.86,278124.0,26.0608,26.1093,26.0511,26.0705,278124.0
2024-07-05 09:30:00,26.12,26.44,26.12,26.41,330632.0,25.3522,25.6628,25.3522,25.6337,330632.0
2024-07-05 09:35:00,26.41,26.44,26.19,26.26,141162.0,25.6337,25.6628,25.4202,25.4881,141162.0
2024-07-05 09:40:00,26.27,26.39,26.19,26.34,87050.0,25.4978,25.6143,25.4202,25.5657,87050.0
2024-07-05 09:45:00,26.34,26.38,26.27,26.3,118889.0,25.5657,25.6046,25.4978,25.5269,118889.0
2024-07-05 09:50:00,26.3,26.34,26.2,26.21,91707.0,25.5269,25.5657,25.4299,25.4396,91707.0
2024-07-05 09:55:00,26.22,26.25,26.16,26.24,65183.0,25.4493,25.4784,25.391,25.4687,65183.0
2024-07-05 10:00:00,26.24,26.28,26.19,26.23,72543.0,25.4687,25.5075,25.4202,25.459,72543.0
2024-07-05 10:05:00,26.22,26.24,26.15,26.2,104434.0,25.4493,25.4687,25.3813,25.4299,104434.0
2024-07-05 10:10:00,26.19,26.21,26.15,26.16,95757.0,25.4202,25.4396,25.3813,25.391,95757.0
2024-07-05 10:15:00,26.15,26.23,26.13,26.17,92229.0,25.3813,25.459,25.3619,25.4007,92229.0
2024-07-05 10:20:00,26.18,26.25,26.16,26.25,48598.0,25.4105,25.4784,25.391,25.4784,48598.0
2024-07-05 10:25:00,26.25,26.25,26.2,26.24,67931.0,25.4784,25.4784,25.4299,25.4687,67931.0
2024-07-05 10:30:00,26.23,26.26,26.18,26.19,65666.0,25.459,25.4881,25.4105,25.4202,65666.0
2024-07-05 10:35:00,26.19,26.21,26.15,26.19,117899.0,25.4202,25.4396,25.3813,25.4202,117899.0
2024-07-05 10:40:00,26.19,26.25,26.16,26.24,84815.0,25.4202,25.4784,25.391,25.4687,84815.0
2024-07-05 10:45:00,26.23,26.25,26.2,26.23,98529.0,25.459,25.4784,25.4299,25.459,98529.0
2024-07-05 10:50:00,26.22,26.34,26.22,26.34,71268.0,25.4493,25.5657,25.4493,25.5657,71268.0
2024-07-05 10:55:00,26.34,26.36,26.32,26.33,76375.0,25.5657,25.5852,25.5463,25.556,76375.0
2024-07-05 11:00:00,26.34,26.36,26.32,26.33,54874.0,25.5657,25.5852,25.5463,25.556,54874.0
2024-07-05 11:05:00,26.34,26.37,26.33,26.33,81056.0,25.5657,25.5949,25.556,25.556,81056.0
2024-07-05 11:10:00,26.34,26.37,26.32,26.35,55854.0,25.5657,25.5949,25.5463,25.5755,55854.0
2024-07-05 11:15:00,26.34,26.39,26.33,26.37,72229.0,25.5657,25.6143,25.556,25.5949,72229.0
2024-07-05 11:20:00,26.37,26.38,26.36,26.38,66335.0,25.5949,25.6046,25.5852,25.6046,66335.0
2024-07-05 11:25:00,26.38,26.4,26.36,26.39,46376.0,25.6046,25.624,25.5852,25.6143,46376.0
2024-07-05 11:30:00,26.4,26.41,26.37,26.39,71631.0,25.624,25.6337,25.5949,25.6143,71631.0
2024-07-05 11:35:00,26.4,26.41,26.38,26.41,69896.0,25.624,25.6337,25.6046,25.6337,69896.0
2024-07-05 11:40:00,26.4,26.45,26.39,26.45,66093.0,25.624,25.6725,25.6143,25.6725,66093.0
2024-07-05 11:45:00,26.45,26.46,26.42,26.45,57276.0,25.6725,25.6822,25.6434,25.6725,57276.0
2024-07-05 11:50:00,26.45,26.45,26.4,26.42,91347.0,25.6725,25.6725,25.624,25.6434,91347.0
2024-07-05 11:55:00,26.41,26.47,26.41,26.46,99497.0,25.6337,25.6919,25.6337,25.6822,99497.0
2024-07-05 12:00:00,26.47,26.54,26.46,26.5,153228.0,25.6919,25.7599,25.6822,25.721,153228.0
2024-07-05 12:05:00,26.5,26.55,26.48,26.49,153470.0,25.721,25.7696,25.7016,25.7113,153470.0
2024-07-05 12:10:00,26.49,26.58,26.48,26.57,104827.0,25.7113,25.7987,25.7016,25.789,104827.0
2024-07-05 12:15:00,26.57,26.59,26.55,26.55,117104.0,25.789,25.8084,25.7696,25.7696,117104.0
2024-07-05 12:20:00,26.55,26.56,26.5,26.51,147095.0,25.7696,25.7793,25.721,25.7308,147095.0
2024-07-05 12:25:00,26.51,26.55,26.5,26.54,98376.0,25.7308,25.7696,25.721,25.7599,98376.0
2024-07-05 12:30:00,26.53,26.61,26.53,26.57,106063.0,25.7502,25.8278,25.7502,25.789,106063.0
2024-07-05 12:35:00,26.57,26.61,26.55,26.56,72885.0,25.789,25.8278,25.7696,25.7793,72885.0
2024-07-05 12:40:00,26.55,26.56,26.53,26.55,51689.0,25.7696,25.7793,25.7502,25.7696,51689.0
2024-07-05 12:45:00,26.54,26.55,26.52,26.55,31680.0,25.7599,25.7696,25.7405,25.7696,31680.0
2024-07-05 12:50:00,26.55,26.61,26.54,26.57,82999.0,25.7696,25.8278,25.7599,25.789,82999.0
2024-07-05 12:55:00,26.57,26.58,26.53,26.53,32887.0,25.789,25.7987,25.7502,25.7502,32887.0
2024-07-05 13:00:00,26.54,26.56,26.5,26.51,46771.0,25.7599,25.7793,25.721,25.7308,46771.0
2024-07-05 13:05:00,26.51,26.53,26.5,26.53,30066.0,25.7308,25.7502,25.721,25.7502,30066.0
2024-07-05 13:10:00,26.54,26.55,26.53,26.55,33891.0,25.7599,25.7696,25.7502,25.7696,33891.0
2024-07-05 13:15:00,26.55,26.57,26.52,26.57,78819.0,25.7696,25.789,25.7405,25.789,78819.0
2024-07-05 13:20:00,26.57,26.59,26.55,26.59,52450.0,25.789,25.8084,25.7696,25.8084,52450.0
2024-07-05 13:25:00,26.59,26.62,26.59,26.62,40569.0,25.8084,25.8375,25.8084,25.8375,40569.0
2024-07-05 13:30:00,26.62,26.64,26.61,26.63,46401.0,25.8375,25.8569,25.8278,25.8472,46401.0
2024-07-05 13:35:00,26.63,26.64,26.59,26.61,42911.0,25.8472,25.8569,25.8084,25.8278,42911.0
2024-07-05 13:40:00,26.61,26.68,26.6,26.68,69935.0,25.8278,25.8958,25.8181,25.8958,69935.0
2024-07-05 13:45:00,26.68,26.69,26.65,26.65,46399.0,25.8958,25.9055,25.8666,25.8666,46399.0
2024-07-05 13:50:00,26.66,26.68,26.65,26.67,37933.0,25.8763,25.8958,25.8666,25.886,37933.0
2024-07-05 13:55:00,26.66,26.7,26.65,26.7,51564.0,25.8763,25.9152,25.8666,25.9152,51564.0
2024-07-05 14:00:00,26.7,26.75,26.69,26.74,105697.0,25.9152,25.9637,25.9055,25.954,105697.0
2024-07-05 14:05:00,26.75,26.75,26.69,26.7,61377.0,25.9637,25.9637,25.9055,25.9152,61377.0
2024-07-05 14:10:00,26.7,26.74,26.69,26.72,73194.0,25.9152,25.954,25.9055,25.9346,73194.0
2024-07-05 14:15:00,26.73,26.73,26.7,26.71,40236.0,25.9443,25.9443,25.9152,25.9249,40236.0
2024-07-05 14:20:00,26.71,26.72,26.69,26.7,63491.0,25.9249,25.9346,25.9055,25.9152,63491.0
2024-07-05 14:25:00,26.7,26.72,26.7,26.71,38217.0,25.9152,25.9346,25.9152,25.9249,38217.0
2024-07-05 14:30:00,26.71,26.73,26.68,26.72,147514.0,25.9249,25.9443,25.8958,25.9346,147514.0
2024-07-05 14:35:00,26.72,26.72,26.65,26.66,143797.0,25.9346,25.9346,25.8666,25.8763,143797.0
2024-07-05 14:40:00,26.66,26.67,26.6,26.6,198720.0,25.8763,25.886,25.8181,25.8181,198720.0
2024-07-05 14:45:00,26.6,26.66,26.59,26.66,68531.0,25.8181,25.8763,25.8084,25.8763,68531.0
2024-07-05 14:50:00,26.66,26.67,26.65,26.67,51961.0,25.8763,25.886,25.8666,25.886,51961.0
2024-07-05 14:55:00,26.67,26.72,26.66,26.71,78467.0,25.886,25.9346,25.8763,25.9249,78467.0
2024-07-05 15:00:00,26.72,26.74,26.71,26.74,56874.0,25.9346,25.954,25.9249,25.954,56874.0
2024-07-05 15:05:00,26.74,26.75,26.72,26.75,77384.0,25.954,25.9637,25.9346,25.9637,77384.0
2024-07-05 15:10:00,26.75,26.77,26.74,26.75,93496.0,25.9637,25.9831,25.954,25.9637,93496.0
2024-07-05 15:15:00,26.75,26.76,26.74,26.76,107617.0,25.9637,25.9734,25.954,25.9734,107617.0
2024-07-05 15:20:00,26.76,26.84,26.75,26.84,142944.0,25.9734,26.0511,25.9637,26.0511,142944.0
2024-07-05 15:25:00,26.83,26.85,26.79,26.79,164426.0,26.0413,26.0608,26.0025,26.0025,164426.0
2024-07-05 15:30:00,26.79,26.84,26.78,26.83,93776.0,26.0025,26.0511,25.9928,26.0413,93776.0
2024-07-05 15:35:00,26.82,26.85,26.81,26.82,132487.0,26.0316,26.0608,26.0219,26.0316,132487.0
2024-07-05 15:40:00,26.82,26.86,26.8,26.85,113618.0,26.0316,26.0705,26.0122,26.0608,113618.0
2024-07-05 15:45:00,26.85,26.86,26.78,26.8,269482.0,26.0608,26.0705,25.9928,26.0122,269482.0
2024-07-05 15:50:00,26.79,26.81,26.75,26.76,391138.0,26.0025,26.0219,25.9637,25.9734,391138.0
2024-07-05 15:55:00,26.77,26.78,26.74,26.75,428574.0,25.9831,25.9928,25.954,25.9637,428574.0
2024-07-08 09:30:00,26.5,26.52,26.24,26.3,209070.0,25.721,25.7405,25.4687,25.5269,209070.0
2024-07-08 09:35:00,26.3,26.48,26.29,26.46,100776.0,25.5269,25.7016,25.5172,25.6822,100776.0
2024-07-08 09:40:00,26.44,26.46,26.37,26.37,56014.0,25.6628,25.6822,25.5949,25.5949,56014.0
2024-07-08 09:45:00,26.38,26.38,26.34,26.34,66687.0,25.6046,25.6046,25.5657,25.5657,66687.0
2024-07-08 09:50:00,26.35,26.42,26.34,26.42,55616.0,25.5755,25.6434,25.5657,25.6434,55616.0
2024-07-08 09:55:00,26.42,26.44,26.38,26.39,50226.0,25.6434,25.6628,25.6046,25.6143,50226.0
2024-07-08 10:00:00,26.38,26.4,26.32,26.35,46917.0,25.6046,25.624,25.5463,25.5755,46917.0
2024-07-08 10:05:00,26.35,26.41,26.34,26.37,37814.0,25.5755,25.6337,25.5657,25.5949,37814.0
2024-07-08 10:10:00,26.37,26.39,26.35,26.36,48939.0,25.5949,25.6143,25.5755,25.5852,48939.0
2024-07-08 10:15:00,26.35,26.36,26.32,26.33,38308.0,25.5755,25.5852,25.5463,25.556,38308.0
2024-07-08 10:20:00,26.33,26.38,26.32,26.34,76237.0,25.556,25.6046,25.5463,25.5657,76237.0
2024-07-08 10:25:00,26.34,26.34,26.29,26.33,63733.0,25.5657,25.5657,25.5172,25.556,63733.0
2024-07-08 10:30:00,26.32,26.33,26.25,26.26,37327.0,25.5463,25.556,25.4784,25.4881,37327.0
2024-07-08 10:35:00,26.26,26.28,26.24,26.25,41805.0,25.4881,25.5075,25.4687,25.4784,41805.0
2024-07-08 10:40:00,26.26,26.29,26.25,26.28,78880.0,25.4881,25.5172,25.4784,25.5075,78880.0
2024-07-08 10:45:00,26.28,26.33,26.27,26.32,115634.0,25.5075,25.556,25.4978,25.5463,115634.0
2024-07-08 10:50:00,26.32,26.32,26.29,26.3,70253.0,25.5463,25.5463,25.5172,25.5269,70253.0
2024-07-08 10:55:00,26.3,26.33,26.29,26.32,214571.0,25.5269,25.556,25.5172,25.5463,214571.0
2024-07-08 11:00:00,26.33,26.33,26.32,26.33,46384.0,25.556,25.556,25.5463,25.556,46384.0
2024-07-08 11:05:00,26.33,26.4,26.32,26.39,133796.0,25.556,25.624,25.5463,25.6143,133796.0
2024-07-08 11:10:00,26.4,26.45,26.39,26.42,129812.0,25.624,25.6725,25.6143,25.6434,129812.0
2024-07-08 11:15:00,26.43,26.45,26.4,26.42,77617.0,25.6531,25.6725,25.624,25.6434,77617.0
2024-07-08 11:20:00,26.43,26.43,26.38,26.39,60558.0,25.6531,25.6531,25.6046,25.6143,60558.0
2024-07-08 11:25:00,26.39,26.43,26.39,26.43,42182.0,25.6143,25.6531,25.6143,25.6531,42182.0
2024-07-08 11:30:00,26.43,26.44,26.38,26.39,101663.0,25.6531,25.6628,25.6046,25.6143,101663.0
2024-07-08 11:35:00,26.39,26.42,26.37,26.41,91158.0,25.6143,25.6434,25.5949,25.6337,91158.0
2024-07-08 11:40:00,26.4,26.41,26.38,26.4,54685.0,25.624,25.6337,25.6046,25.624,54685.0
2024-07-08 11:45:00,26.39,26.46,26.39,26.45,181174.0,25.6143,25.6822,25.6143,25.6725,181174.0
2024-07-08 11:50:00,26.44,26.47,26.42,26.46,49732.0,25.6628,25.6919,25.6434,25.6822,49732.0
2024-07-08 11:55:00,26.46,26.48,26.44,26.44,36063.0,25.6822,25.7016,25.6628,25.6628,36063.0
2024-07-08 12:00:00,26.44,26.46,26.42,26.43,69482.0,25.6628,25.6822,25.6434,25.6531,69482.0
2024-07-08 12:05:00,26.43,26.47,26.42,26.46,40797.0,25.6531,25.6919,25.6434,25.6822,40797.0
2024-07-08 12:10:00,26.46,26.48,26.45,26.46,21170.0,25.6822,25.7016,25.6725,25.6822,21170.0
2024-07-08 12:15:00,26.46,26.47,26.44,26.45,50597.0,25.6822,25.6919,25.6628,25.6725,50597.0
2024-07-08 12:20:00,26.45,26.47,26.44,26.46,35086.0,25.6725,25.6919,25.6628,25.6822,35086.0
2024-07-08 12:25:00,26.46,26.47,26.42,26.45,72198.0,25.6822,25.6919,25.6434,25.6725,72198.0
2024-07-08 12:30:00,26.45,26.48,26.44,26.44,42262.0,25.6725,25.7016,25.6628,25.6628,42262.0
2024-07-08 12:35:00,26.45,26.46,26.44,26.45,22257.0,25.6725,25.6822,25.6628,25.6725,22257.0
2024-07-08 12:40:00,26.45,26.45,26.42,26.45,39323.0,25.6725,25.6725,25.6434,25.6725,39323.0
2024-07-08 12:45:00,26.45,26.46,26.43,26.43,23143.0,25.6725,25.6822,25.6531,25.6531,23143.0
2024-07-08 12:50:00,26.44,26.52,26.43,26.51,37480.0,25.6628,25.7405,25.6531,25.7308,37480.0
2024-07-08 12:55:00,26.52,26.52,26.5,26.51,43220.0,25.7405,25.7405,25.721,25.7308,43220.0
2024-07-08 13:00:00,26.51,26.51,26.49,26.49,24083.0,25.7308,25.7308,25.7113,25.7113,24083.0
2024-07-08 13:05:00,26.49,26.52,26.48,26.49,41067.0,25.7113,25.7405,25.7016,25.7113,41067.0
2024-07-08 13:10:00,26.49,26.5,26.44,26.46,28829.0,25.7113,25.721,25.6628,25.6822,28829.0
2024-07-08 13:15:00,26.46,26.47,26.44,26.45,17672.0,25.6822,25.6919,25.6628,25.6725,17672.0
2024-07-08 13:20:00,26.44,26.47,26.44,26.46,20800.0,25.6628,25.6919,25.6628,25.6822,20800.0
2024-07-08 13:25:00,26.46,26.47,26.44,26.45,21922.0,25.6822,25.6919,25.6628,25.6725,21922.0
2024-07-08 13:30:00,26.45,26.48,26.45,26.48,22526.0,25.6725,25.7016,25.6725,25.7016,22526.0
2024-07-08 13:35:00,26.47,26.5,26.45,26.49,41281.0,25.6919,25.721,25.6725,25.7113,41281.0
2024-07-08 13:40:00,26.49,26.5,26.48,26.49,11780.0,25.7113,25.721,25.7016,25.7113,11780.0
2024-07-08 13:45:00,26.49,26.49,26.46,26.48,26913.0,25.7113,25.7113,25.6822,25.7016,26913.0
2024-07-08 13:50:00,26.48,26.48,26.47,26.47,6142.0,25.7016,25.7016,25.6919,25.6919,6142.0
2024-07-08 13:55:00,26.47,26.48,26.46,26.48,19267.0,25.6919,25.7016,25.6822,25.7016,19267.0
2024-07-08 14:00:00,26.47,26.48,26.45,26.46,30645.0,25.6919,25.7016,25.6725,25.6822,30645.0
2024-07-08 14:05:00,26.46,26.47,26.44,26.45,15200.0,25.6822,25.6919,25.6628,25.6725,15200.0
2024-07-08 14:10:00,26.44,26.49,26.43,26.49,43004.0,25.6628,25.7113,25.6531,25.7113,43004.0
2024-07-08 14:15:00,26.48,26.49,26.47,26.49,50152.0,25.7016,25.7113,25.6919,25.7113,50152.0
2024-07-08 14:20:00,26.49,26.49,26.46,26.48,35765.0,25.7113,25.7113,25.6822,25.7016,35765.0
2024-07-08 14:25:00,26.48,26.48,26.45,26.46,28544.0,25.7016,25.7016,25.6725,25.6822,28544.0
2024-07-08 14:30:00,26.45,26.46,26.44,26.44,29114.0,25.6725,25.6822,25.6628,25.6628,29114.0
2024-07-08 14:35:00,26.45,26.46,26.42,26.42,34916.0,25.6725,25.6822,25.6434,25.6434,34916.0
2024-07-08 14:40:00,26.43,26.43,26.41,26.43,80887.0,25.6531,25.6531,25.6337,25.6531,80887.0
2024-07-08 14:45:00,26.43,26.44,26.41,26.43,30520.0,25.6531,25.6628,25.6337,25.6531,30520.0
2024-07-08 14:50:00,26.43,26.47,26.42,26.46,54086.0,25.6531,25.6919,25.6434,25.6822,54086.0
2024-07-08 14:55:00,26.46,26.47,26.45,26.47,20221.0,25.6822,25.6919,25.6725,25.6919,20221.0
2024-07-08 15:00:00,26.46,26.47,26.45,26.45,32845.0,25.6822,25.6919,25.6725,25.6725,32845.0
2024-07-08 15:05:00,26.45,26.46,26.45,26.45,6625.0,25.6725,25.6822,25.6725,25.6725,6625.0
2024-07-08 15:10:00,26.46,26.5,26.45,26.49,118630.0,25.6822,25.721,25.6725,25.7113,118630.0
2024-07-08 15:15:00,26.49,26.49,26.48,26.49,44364.0,25.7113,25.7113,25.7016,25.7113,44364.0
2024-07-08 15:20:00,26.49,26.5,26.48,26.48,47013.0,25.7113,25.721,25.7016,25.7016,47013.0
2024-07-08 15:25:00,26.48,26.49,26.47,26.47,38478.0,25.7016,25.7113,25.6919,25.6919,38478.0
2024-07-08 15:30:00,26.47,26.48,26.45,26.46,60813.0,25.6919,25.7016,25.6725,25.6822,60813.0
2024-07-08 15:35:00,26.46,26.51,26.46,26.49,74492.0,25.6822,25.7308,25.6822,25.7113,74492.0
2024-07-08 15:40:00,26.49,26.51,26.48,26.5,84307.0,25.7113,25.7308,25.7016,25.721,84307.0
2024-07-08 15:45:00,26.5,26.51,26.47,26.49,158446.0,25.721,25.7308,25.6919,25.7113,158446.0
2024-07-08 15:50:00,26.49,26.49,26.44,26.46,220183.0,25.7113,25.7113,25.6628,25.6822,220183.0
2024-07-08 15:55:00,26.47,26.49,26.45,26.46,410901.0,25.6919,25.7113,25.6725,25.6822,410901.0
2024-07-09 09:30:00,26.29,26.36,26.16,26.21,337423.0,25.5172,25.5852,25.391,25.4396,337423.0
2024-07-09 09:35:00,26.21,26.31,26.2,26.22,109919.0,25.4396,25.5366,25.4299,25.4493,109919.0
2024-07-09 09:40:00,26.22,26.34,26.21,26.33,197361.0,25.4493,25.5657,25.4396,25.556,197361.0
2024-07-09 09:45:00,26.33,26.34,26.24,26.29,96403.0,25.556,25.5657,25.4687,25.5172,96403.0
2024-07-09 09:50:00,26.29,26.33,26.27,26.3,66366.0,25.5172,25.556,25.4978,25.5269,66366.0
2024-07-09 09:55:00,26.29,26.3,26.22,26.23,120030.0,25.5172,25.5269,25.4493,25.459,120030.0
2024-07-09 10:00:00,26.23,26.27,26.21,26.24,53438.0,25.459,25.4978,25.4396,25.4687,53438.0
2024-07-09 10:05:00,26.23,26.28,26.22,26.27,45634.0,25.459,25.5075,25.4493,25.4978,45634.0
2024-07-09 10:10:00,26.26,26.27,26.23,26.26,56840.0,25.4881,25.4978,25.459,25.4881,56840.0
2024-07-09 10:15:00,26.25,26.33,26.24,26.32,169034.0,25.4784,25.556,25.4687,25.5463,169034.0
2024-07-09 10:20:00,26.32,26.4,26.32,26.39,192753.0,25.5463,25.624,25.5463,25.6143,192753.0
2024-07-09 10:25:00,26.39,26.41,26.36,26.39,132807.0,25.6143,25.6337,25.5852,25.6143,132807.0
2024-07-09 10:30:00,26.39,26.4,26.33,26.38,87474.0,25.6143,25.624,25.556,25.6046,87474.0
2024-07-09 10:35:00,26.39,26.46,26.39,26.44,65961.0,25.6143,25.6822,25.6143,25.6628,65961.0
2024-07-09 10:40:00,26.44,26.49,26.44,26.46,85531.0,25.6628,25.7113,25.6628,25.6822,85531.0
2024-07-09 10:45:00,26.46,26.49,26.46,26.47,55903.0,25.6822,25.7113,25.6822,25.6919,55903.0
2024-07-09 10:50:00,26.48,26.57,26.46,26.57,82365.0,25.7016,25.789,25.6822,25.789,82365.0
2024-07-09 10:55:00,26.58,26.66,26.55,26.66,139286.0,25.7987,25.8763,25.7696,25.8763,139286.0
2024-07-09 11:00:00,26.66,26.72,26.59,26.71,143119.0,25.8763,25.9346,25.8084,25.9249,143119.0
2024-07-09 11:05:00,26.71,26.82,26.69,26.79,150382.0,25.9249,26.0316,25.9055,26.0025,150382.0
2024-07-09 11:10:00,26.79,26.79,26.67,26.68,141519.0,26.0025,26.0025,25.886,25.8958,141519.0
2024-07-09 11:15:00,26.68,26.68,26.58,26.58,66450.0,25.8958,25.8958,25.7987,25.7987,66450.0
2024-07-09 11:20:00,26.59,26.6,26.51,26.54,70057.0,25.8084,25.8181,25.7308,25.7599,70057.0
2024-07-09 11:25:00,26.54,26.59,26.49,26.53,113970.0,25.7599,25.8084,25.7113,25.7502,113970.0
2024-07-09 11:30:00,26.53,26.64,26.49,26.58,316049.0,25.7502,25.8569,25.7113,25.7987,316049.0
2024-07-09 11:35:00,26.59,26.62,26.54,26.58,114311.0,25.8084,25.8375,25.7599,25.7987,114311.0
2024-07-09 11:40:00,26.58,26.67,26.56,26.67,138649.0,25.7987,25.886,25.7793,25.886,138649.0
2024-07-09 11:45:00,26.66,26.67,26.59,26.6,111243.0,25.8763,25.886,25.8084,25.8181,111243.0
2024-07-09 11:50:00,26.59,26.63,26.59,26.62,155343.0,25.8084,25.8472,25.8084,25.8375,155343.0
2024-07-09 11:55:00,26.63,26.64,26.59,26.62,49293.0,25.8472,25.8569,25.8084,25.8375,49293.0
2024-07-09 12:00:00,26.63,26.73,26.61,26.73,61963.0,25.8472,25.9443,25.8278,25.9443,61963.0
2024-07-09 12:05:00,26.73,26.74,26.68,26.71,50380.0,25.9443,25.954,25.8958,25.9249,50380.0
2024-07-09 12:10:00,26.72,26.73,26.68,26.7,26172.0,25.9346,25.9443,25.8958,25.9152,26172.0
2024-07-09 12:15:00,26.7,26.72,26.68,26.68,32101.0,25.9152,25.9346,25.8958,25.8958,32101.0
2024-07-09 12:20:00,26.69,26.85,26.68,26.84,133318.0,25.9055,26.0608,25.8958,26.0511,133318.0
2024-07-09 12:25:00,26.84,26.84,26.73,26.75,71740.0,26.0511,26.0511,25.9443,25.9637,71740.0
2024-07-09 12:30:00,26.75,26.79,26.71,26.76,37617.0,25.9637,26.0025,25.9249,25.9734,37617.0
2024-07-09 12:35:00,26.75,26.8,26.72,26.77,45753.0,25.9637,26.0122,25.9346,25.9831,45753.0
2024-07-09 12:40:00,26.76,26.77,26.73,26.76,48567.0,25.9734,25.9831,25.9443,25.9734,48567.0
2024-07-09 12:45:00,26.75,26.77,26.69,26.7,53910.0,25.9637,25.9831,25.9055,25.9152,53910.0
2024-07-09 12:50:00,26.7,26.71,26.66,26.69,74618.0,25.9152,25.9249,25.8763,25.9055,74618.0
2024-07-09 12:55:00,26.69,26.82,26.68,26.8,112132.0,25.9055,26.0316,25.8958,26.0122,112132.0
2024-07-09 13:00:00,26.8,26.9,26.78,26.9,156910.0,26.0122,26.1093,25.9928,26.1093,156910.0
2024-07-09 13:05:00,26.89,26.91,26.84,26.87,85354.0,26.0996,26.119,26.0511,26.0802,85354.0
2024-07-09 13:10:00,26.88,26.89,26.81,26.82,84892.0,26.0899,26.0996,26.0219,26.0316,84892.0
2024-07-09 13:15:00,26.81,26.84,26.76,26.78,50740.0,26.0219,26.0511,25.9734,25.9928,50740.0
2024-07-09 13:20:00,26.78,26.83,26.75,26.83,26948.0,25.9928,26.0413,25.9637,26.0413,26948.0
2024-07-09 13:25:00,26.83,26.9,26.81,26.89,105705.0,26.0413,26.1093,26.0219,26.0996,105705.0
2024-07-09 13:30:00,26.89,26.99,26.88,26.94,141012.0,26.0996,26.1966,26.0899,26.1481,141012.0
2024-07-09 13:35:00,26.95,26.98,26.93,26.94,109978.0,26.1578,26.1869,26.1384,26.1481,109978.0
2024-07-09 13:40:00,26.94,26.96,26.91,26.96,100892.0,26.1481,26.1675,26.119,26.1675,100892.0
2024-07-09 13:45:00,26.95,26.99,26.95,26.98,115777.0,26.1578,26.1966,26.1578,26.1869,115777.0
2024-07-09 13:50:00,26.98,27.07,26.97,27.07,170857.0,26.1869,26.2743,26.1772,26.2743,170857.0
2024-07-09 13:55:00,27.07,27.1,27.03,27.04,94641.0,26.2743,26.3034,26.2355,26.2452,94641.0
2024-07-09 14:00:00,27.03,27.06,27.01,27.03,95018.0,26.2355,26.2646,26.2161,26.2355,95018.0
2024-07-09 14:05:00,27.02,27.04,27.01,27.03,59911.0,26.2258,26.2452,26.2161,26.2355,59911.0
2024-07-09 14:10:00,27.03,27.03,26.97,27.0,47494.0,26.2355,26.2355,26.1772,26.2063,47494.0
2024-07-09 14:15:00,27.0,27.01,26.94,26.96,39702.0,26.2063,26.2161,26.1481,26.1675,39702.0
2024-07-09 14:20:00,26.96,26.96,26.94,26.94,44547.0,26.1675,26.1675,26.1481,26.1481,44547.0
2024-07-09 14:25:00,26.94,26.95,26.92,26.92,48054.0,26.1481,26.1578,26.1287,26.1287,48054.0
2024-07-09 14:30:00,26.92,26.94,26.92,26.93,76091.0,26.1287,26.1481,26.1287,26.1384,76091.0
2024-07-09 14:35:00,26.93,26.96,26.92,26.95,40215.0,26.1384,26.1675,26.1287,26.1578,40215.0
2024-07-09 14:40:00,26.94,26.95,26.88,26.89,76730.0,26.1481,26.1578,26.0899,26.0996,76730.0
2024-07-09 14:45:00,26.88,26.91,26.86,26.91,45464.0,26.0899,26.119,26.0705,26.119,45464.0
2024-07-09 14:50:00,26.91,26.91,26.83,26.84,62053.0,26.119,26.119,26.0413,26.0511,62053.0
2024-07-09 14:55:00,26.83,26.85,26.81,26.84,30143.0,26.0413,26.0608,26.0219,26.0511,30143.0
2024-07-09 15:00:00,26.84,26.84,26.81,26.82,52619.0,26.0511,26.0511,26.0219,26.0316,52619.0
2024-07-09 15:05:00,26.82,26.86,26.82,26.85,40057.0,26.0316,26.0705,26.0316,26.0608,40057.0
2024-07-09 15:10:00,26.85,26.85,26.84,26.85,20184.0,26.0608,26.0608,26.0511,26.0608,20184.0
2024-07-09 15:15:00,26.84,26.88,26.83,26.88,74336.0,26.0511,26.0899,26.0413,26.0899,74336.0
2024-07-09 15:20:00,26.88,26.89,26.85,26.86,81796.0,26.0899,26.0996,26.0608,26.0705,81796.0
2024-07-09 15:25:00,26.85,26.9,26.83,26.88,86037.0,26.0608,26.1093,26.0413,26.0899,86037.0
2024-07-09 15:30:00,26.88,26.9,26.84,26.89,78906.0,26.0899,26.1093,26.0511,26.0996,78906.0
2024-07-09 15:35:00,26.89,26.92,26.87,26.87,70298.0,26.0996,26.1287,26.0802,26.0802,70298.0
2024-07-09 15:40:00,26.87,26.9,26.87,26.88,103574.0,26.0802,26.1093,26.0802,26.0899,103574.0
2024-07-09 15:45:00,26.88,26.91,26.85,26.88,175858.0,26.0899,26.119,26.0608,26.0899,175858.0
2024-07-09 15:50:00,26.88,26.91,26.82,26.83,242723.0,26.0899,26.119,26.0316,26.0413,242723.0
2024-07-09 15:55:00,26.83,26.87,26.8,26.81,379775.0,26.0413,26.0802,26.0122,26.0219,379775.0
2024-07-10 09:30:00,26.79,26.95,26.65,26.94,313388.0,26.0025,26.1578,25.8666,26.1481,313388.0
2024-07-10 09:35:00,26.94,27.03,26.84,26.85,278744.0,26.1481,26.2355,26.0511,26.0608,278744.0
2024-07-10 09:40:00,26.84,26.93,26.83,26.84,126387.0,26.0511,26.1384,26.0413,26.0511,126387.0
2024-07-10 09:45:00,26.84,26.97,26.78,26.91,155894.0,26.0511,26.1772,25.9928,26.119,155894.0
2024-07-10 09:50:00,26.91,26.97,26.87,26.89,99208.0,26.119,26.1772,26.0802,26.0996,99208.0
2024-07-10 09:55:00,26.89,26.91,26.86,26.88,46800.0,26.0996,26.119,26.0705,26.0899,46800.0
2024-07-10 10:00:00,26.88,26.91,26.77,26.9,61003.0,26.0899,26.119,25.9831,26.1093,61003.0
2024-07-10 10:05:00,26.91,27.0,26.9,26.98,79356.0,26.119,26.2063,26.1093,26.1869,79356.0
2024-07-10 10:10:00,26.99,26.99,26.93,26.98,93756.0,26.1966,26.1966,26.1384,26.1869,93756.0
2024-07-10 10:15:00,26.97,26.98,26.89,26.92,82318.0,26.1772,26.1869,26.0996,26.1287,82318.0
2024-07-10 10:20:00,26.92,26.93,26.87,26.9,28181.0,26.1287,26.1384,26.0802,26.1093,28181.0
2024-07-10 10:25:00,26.89,26.94,26.86,26.92,71499.0,26.0996,26.1481,26.0705,26.1287,71499.0
2024-07-10 10:30:00,26.93,26.94,26.9,26.93,44956.0,26.1384,26.1481,26.1093,26.1384,44956.0
2024-07-10 10:35:00,26.93,26.94,26.88,26.89,57585.0,26.1384,26.1481,26.0899,26.0996,57585.0
2024-07-10 10:40:00,26.89,26.9,26.85,26.88,50002.0,26.0996,26.1093,26.0608,26.0899,50002.0
2024-07-10 10:45:00,26.88,26.92,26.86,26.88,69134.0,26.0899,26.1287,26.0705,26.0899,69134.0
2024-07-10 10:50:00,26.88,26.88,26.76,26.77,94153.0,26.0899,26.0899,25.9734,25.9831,94153.0
2024-07-10 10:55:00,26.78,26.8,26.74,26.75,48894.0,25.9928,26.0122,25.954,25.9637,48894.0
2024-07-10 11:00:00,26.74,26.74,26.68,26.71,72921.0,25.954,25.954,25.8958,25.9249,72921.0
2024-07-10 11:05:00,26.71,26.79,26.68,26.79,63533.0,25.9249,26.0025,25.8958,26.0025,63533.0
2024-07-10 11:10:00,26.79,26.89,26.77,26.88,81062.0,26.0025,26.0996,25.9831,26.0899,81062.0
2024-07-10 11:15:00,26.87,26.88,26.84,26.86,65336.0,26.0802,26.0899,26.0511,26.0705,65336.0
2024-07-10 11:20:00,26.86,26.88,26.84,26.86,34247.0,26.0705,26.0899,26.0511,26.0705,34247.0
2024-07-10 11:25:00,26.86,26.88,26.84,26.88,35786.0,26.0705,26.0899,26.0511,26.0899,35786.0
2024-07-10 11:30:00,26.88,26.88,26.78,26.8,119586.0,26.0899,26.0899,25.9928,26.0122,119586.0
2024-07-10 11:35:00,26.8,26.85,26.79,26.82,36836.0,26.0122,26.0608,26.0025,26.0316,36836.0
2024-07-10 11:40:00,26.81,26.86,26.81,26.83,41421.0,26.0219,26.0705,26.0219,26.0413,41421.0
2024-07-10 11:45:00,26.83,26.86,26.8,26.83,51180.0,26.0413,26.0705,26.0122,26.0413,51180.0
2024-07-10 11:50:00,26.83,26.83,26.79,26.8,38244.0,26.0413,26.0413,26.0025,26.0122,38244.0
2024-07-10 11:55:00,26.8,26.81,26.78,26.8,33544.0,26.0122,26.0219,25.9928,26.0122,33544.0
2024-07-10 12:00:00,26.8,26.81,26.77,26.78,36970.0,26.0122,26.0219,25.9831,25.9928,36970.0
2024-07-10 12:05:00,26.78,26.79,26.74,26.79,33232.0,25.9928,26.0025,25.954,26.0025,33232.0
2024-07-10 12:10:00,26.78,26.79,26.75,26.78,29629.0,25.9928,26.0025,25.9637,25.9928,29629.0
2024-07-10 12:15:00,26.78,26.81,26.78,26.8,30245.0,25.9928,26.0219,25.9928,26.0122,30245.0
2024-07-10 12:20:00,26.8,26.82,26.79,26.8,66225.0,26.0122,26.0316,26.0025,26.0122,66225.0
2024-07-10 12:25:00,26.8,26.81,26.78,26.8,37232.0,26.0122,26.0219,25.9928,26.0122,37232.0
2024-07-10 12:30:00,26.8,26.8,26.71,26.73,32917.0,26.0122,26.0122,25.9249,25.9443,32917.0
2024-07-10 12:35:00,26.72,26.74,26.71,26.71,32302.0,25.9346,25.954,25.9249,25.9249,32302.0
2024-07-10 12:40:00,26.71,26.75,26.71,26.73,36572.0,25.9249,25.9637,25.9249,25.9443,36572.0
2024-07-10 12:45:00,26.74,26.74,26.69,26.69,43065.0,25.954,25.954,25.9055,25.9055,43065.0
2024-07-10 12:50:00,26.69,26.7,26.66,26.66,112416.0,25.9055,25.9152,25.8763,25.8763,112416.0
2024-07-10 12:55:00,26.66,26.69,26.66,26.68,35370.0,25.8763,25.9055,25.8763,25.8958,35370.0
2024-07-10 13:00:00,26.68,26.7,26.66,26.7,59353.0,25.8958,25.9152,25.8763,25.9152,59353.0
2024-07-10 13:05:00,26.7,26.7,26.65,26.67,40028.0,25.9152,25.9152,25.8666,25.886,40028.0
2024-07-10 13:10:00,26.67,26.7,26.66,26.69,37820.0,25.886,25.9152,25.8763,25.9055,37820.0
2024-07-10 13:15:00,26.69,26.7,26.63,26.64,130821.0,25.9055,25.9152,25.8472,25.8569,130821.0
2024-07-10 13:20:00,26.64,26.64,26.61,26.63,27661.0,25.8569,25.8569,25.8278,25.8472,27661.0
2024-07-10 13:25:00,26.63,26.64,26.62,26.64,46967.0,25.8472,25.8569,25.8375,25.8569,46967.0
2024-07-10 13:30:00,26.64,26.65,26.61,26.62,32350.0,25.8569,25.8666,25.8278,25.8375,32350.0
2024-07-10 13:35:00,26.62,26.63,26.61,26.62,32377.0,25.8375,25.8472,25.8278,25.8375,32377.0
2024-07-10 13:40:00,26.63,26.63,26.62,26.62,13690.0,25.8472,25.8472,25.8375,25.8375,13690.0
2024-07-10 13:45:00,26.62,26.63,26.6,26.61,32750.0,25.8375,25.8472,25.8181,25.8278,32750.0
2024-07-10 13:50:00,26.62,26.62,26.55,26.58,245369.0,25.8375,25.8375,25.7696,25.7987,245369.0
2024-07-10 13:55:00,26.58,26.59,26.57,26.57,90515.0,25.7987,25.8084,25.789,25.789,90515.0
2024-07-10 14:00:00,26.57,26.58,26.53,26.55,62612.0,25.789,25.7987,25.7502,25.7696,62612.0
2024-07-10 14:05:00,26.55,26.58,26.55,26.57,61282.0,25.7696,25.7987,25.7696,25.789,61282.0
2024-07-10 14:10:00,26.57,26.57,26.54,26.57,37476.0,25.789,25.789,25.7599,25.789,37476.0
2024-07-10 14:15:00,26.57,26.57,26.53,26.56,60280.0,25.789,25.789,25.7502,25.7793,60280.0
2024-07-10 14:20:00,26.55,26.58,26.54,26.55,147768.0,25.7696,25.7987,25.7599,25.7696,147768.0
2024-07-10 14:25:00,26.55,26.57,26.54,26.56,30994.0,25.7696,25.789,25.7599,25.7793,30994.0
2024-07-10 14:30:00,26.56,26.6,26.55,26.6,36764.0,25.7793,25.8181,25.7696,25.8181,36764.0
2024-07-10 14:35:00,26.6,26.65,26.58,26.65,40296.0,25.8181,25.8666,25.7987,25.8666,40296.0
2024-07-10 14:40:00,26.66,26.66,26.6,26.64,32446.0,25.8763,25.8763,25.8181,25.8569,32446.0
2024-07-10 14:45:00,26.64,26.68,26.64,26.68,33404.0,25.8569,25.8958,25.8569,25.8958,33404.0
2024-07-10 14:50:00,26.67,26.69,26.67,26.69,51510.0,25.886,25.9055,25.886,25.9055,51510.0
2024-07-10 14:55:00,26.69,26.69,26.65,26.67,25708.0,25.9055,25.9055,25.8666,25.886,25708.0
2024-07-10 15:00:00,26.66,26.67,26.63,26.64,32018.0,25.8763,25.886,25.8472,25.8569,32018.0
2024-07-10 15:05:00,26.64,26.65,26.64,26.64,13592.0,25.8569,25.8666,25.8569,25.8569,13592.0
2024-07-10 15:10:00,26.64,26.66,26.64,26.65,17704.0,25.8569,25.8763,25.8569,25.8666,17704.0
2024-07-10 15:15:00,26.65,26.67,26.63,26.67,73637.0,25.8666,25.886,25.8472,25.886,73637.0
2024-07-10 15:20:00,26.67,26.68,26.65,26.67,30030.0,25.886,25.8958,25.8666,25.886,30030.0
2024-07-10 15:25:00,26.67,26.69,26.67,26.69,13413.0,25.886,25.9055,25.886,25.9055,13413.0
2024-07-10 15:30:00,26.68,26.69,26.64,26.66,144708.0,25.8958,25.9055,25.8569,25.8763,144708.0
2024-07-10 15:35:00,26.66,26.66,26.64,26.66,52402.0,25.8763,25.8763,25.8569,25.8763,52402.0
2024-07-10 15:40:00,26.66,26.66,26.63,26.64,61680.0,25.8763,25.8763,25.8472,25.8569,61680.0
2024-07-10 15:45:00,26.64,26.69,26.64,26.67,132424.0,25.8569,25.9055,25.8569,25.886,132424.0
2024-07-10 15:50:00,26.68,26.72,26.67,26.71,152851.0,25.8958,25.9346,25.886,25.9249,152851.0
2024-07-10 15:55:00,26.72,26.76,26.71,26.75,376594.0,25.9346,25.9734,25.9249,25.9637,376594.0
2024-07-11 09:30:00,27.5,27.66,27.5,27.55,587810.0,26.6917,26.8469,26.6917,26.7402,587810.0
2024-07-11 09:35:00,27.55,27.74,27.55,27.69,640930.0,26.7402,26.9246,26.7402,26.8761,640930.0
2024-07-11 09:40:00,27.7,27.83,27.69,27.83,451922.0,26.8858,27.012,26.8761,27.012,451922.0
2024-07-11 09:45:00,27.83,28.16,27.82,28.14,794437.0,27.012,27.3323,27.0022,27.3128,794437.0
2024-07-11 09:50:00,28.14,28.32,28.05,28.07,643346.0,27.3128,27.4875,27.2255,27.2449,643346.0
2024-07-11 09:55:00,28.08,28.16,28.05,28.14,308469.0,27.2546,27.3323,27.2255,27.3128,308469.0
2024-07-11 10:00:00,28.15,28.36,28.12,28.36,394331.0,27.3225,27.5264,27.2934,27.5264,394331.0
2024-07-11 10:05:00,28.36,28.45,28.32,28.4,364325.0,27.5264,27.6137,27.4875,27.5652,364325.0
2024-07-11 10:10:00,28.4,28.4,28.05,28.05,521829.0,27.5652,27.5652,27.2255,27.2255,521829.0
2024-07-11 10:15:00,28.05,28.08,27.98,28.02,322389.0,27.2255,27.2546,27.1575,27.1964,322389.0
2024-07-11 10:20:00,28.02,28.11,28.0,28.04,243246.0,27.1964,27.2837,27.177,27.2158,243246.0
2024-07-11 10:25:00,28.05,28.21,28.04,28.16,279392.0,27.2255,27.3808,27.2158,27.3323,279392.0
2024-07-11 10:30:00,28.17,28.35,28.14,28.34,299293.0,27.342,27.5167,27.3128,27.507,299293.0
2024-07-11 10:35:00,28.35,28.49,28.34,28.47,382504.0,27.5167,27.6526,27.507,27.6331,382504.0
2024-07-11 10:40:00,28.46,28.56,28.46,28.54,387426.0,27.6234,27.7205,27.6234,27.7011,387426.0
2024-07-11 10:45:00,28.54,28.64,28.47,28.62,451872.0,27.7011,27.7981,27.6331,27.7787,451872.0
2024-07-11 10:50:00,28.62,28.76,28.57,28.67,421958.0,27.7787,27.9146,27.7302,27.8273,421958.0
2024-07-11 10:55:00,28.67,28.7,28.64,28.66,369069.0,27.8273,27.8564,27.7981,27.8176,369069.0
2024-07-11 11:00:00,28.66,28.68,28.46,28.55,358767.0,27.8176,27.837,27.6234,27.7108,358767.0
2024-07-11 11:05:00,28.56,28.61,28.47,28.52,206157.0,27.7205,27.769,27.6331,27.6817,206157.0
2024-07-11 11:10:00,28.52,28.52,28.35,28.36,278388.0,27.6817,27.6817,27.5167,27.5264,278388.0
2024-07-11 11:15:00,28.37,28.48,28.35,28.45,312330.0,27.5361,27.6428,27.5167,27.6137,312330.0
2024-07-11 11:20:00,28.44,28.47,28.39,28.4,136963.0,27.604,27.6331,27.5555,27.5652,136963.0
2024-07-11 11:25:00,28.4,28.4,28.27,28.28,250132.0,27.5652,27.5652,27.439,27.4487,250132.0
2024-07-11 11:30:00,28.28,28.35,28.23,28.35,161899.0,27.4487,27.5167,27.4002,27.5167,161899.0
2024-07-11 11:35:00,28.35,28.42,28.33,28.34,210095.0,27.5167,27.5846,27.4973,27.507,210095.0
2024-07-11 11:40:00,28.35,28.4,28.31,28.37,117747.0,27.5167,27.5652,27.4778,27.5361,117747.0
2024-07-11 11:45:00,28.37,28.45,28.35,28.45,125274.0,27.5361,27.6137,27.5167,27.6137,125274.0
2024-07-11 11:50:00,28.45,28.49,28.38,28.39,114276.0,27.6137,27.6526,27.5458,27.5555,114276.0
2024-07-11 11:55:00,28.39,28.39,28.31,28.34,111808.0,27.5555,27.5555,27.4778,27.507,111808.0
2024-07-11 12:00:00,28.35,28.35,28.25,28.28,120333.0,27.5167,27.5167,27.4196,27.4487,120333.0
2024-07-11 12:05:00,28.28,28.35,28.27,28.32,140721.0,27.4487,27.5167,27.439,27.4875,140721.0
2024-07-11 12:10:00,28.32,28.33,28.25,28.31,109041.0,27.4875,27.4973,27.4196,27.4778,109041.0
2024-07-11 12:15:00,28.32,28.34,28.29,28.32,322995.0,27.4875,27.507,27.4584,27.4875,322995.0
2024-07-11 12:20:00,28.32,28.33,28.24,28.29,141182.0,27.4875,27.4973,27.4099,27.4584,141182.0
2024-07-11 12:25:00,28.29,28.3,28.19,28.23,202024.0,27.4584,27.4681,27.3614,27.4002,202024.0
2024-07-11 12:30:00,28.22,28.3,28.2,28.29,496433.0,27.3905,27.4681,27.3711,27.4584,496433.0
2024-07-11 12:35:00,28.29,28.44,28.28,28.42,116483.0,27.4584,27.604,27.4487,27.5846,116483.0
2024-07-11 12:40:00,28.42,28.43,28.38,28.4,94003.0,27.5846,27.5943,27.5458,27.5652,94003.0
2024-07-11 12:45:00,28.4,28.43,28.35,28.36,109120.0,27.5652,27.5943,27.5167,27.5264,109120.0
2024-07-11 12:50:00,28.36,28.5,28.35,28.5,120410.0,27.5264,27.6623,27.5167,27.6623,120410.0
2024-07-11 12:55:00,28.5,28.53,28.43,28.44,136749.0,27.6623,27.6914,27.5943,27.604,136749.0
2024-07-11 13:00:00,28.44,28.46,28.41,28.46,101152.0,27.604,27.6234,27.5749,27.6234,101152.0
2024-07-11 13:05:00,28.45,28.54,28.44,28.53,89255.0,27.6137,27.7011,27.604,27.6914,89255.0
2024-07-11 13:10:00,28.52,28.58,28.51,28.58,79494.0,27.6817,27.7399,27.672,27.7399,79494.0
2024-07-11 13:15:00,28.58,28.69,28.56,28.69,104564.0,27.7399,27.8467,27.7205,27.8467,104564.0
2024-07-11 13:20:00,28.69,28.75,28.68,28.73,249700.0,27.8467,27.9049,27.837,27.8855,249700.0
2024-07-11 13:25:00,28.72,28.74,28.6,28.65,350284.0,27.8758,27.8952,27.7593,27.8078,350284.0
2024-07-11 13:30:00,28.65,28.8,28.65,28.8,172215.0,27.8078,27.9534,27.8078,27.9534,172215.0
2024-07-11 13:35:00,28.8,28.81,28.72,28.73,215131.0,27.9534,27.9631,27.8758,27.8855,215131.0
2024-07-11 13:40:00,28.73,28.73,28.63,28.69,131316.0,27.8855,27.8855,27.7884,27.8467,131316.0
2024-07-11 13:45:00,28.69,28.77,28.68,28.73,163348.0,27.8467,27.9243,27.837,27.8855,163348.0
2024-07-11 13:50:00,28.74,28.78,28.73,28.75,68762.0,27.8952,27.934,27.8855,27.9049,68762.0
2024-07-11 13:55:00,28.75,28.77,28.72,28.73,53306.0,27.9049,27.9243,27.8758,27.8855,53306.0
2024-07-11 14:00:00,28.73,28.73,28.6,28.61,185906.0,27.8855,27.8855,27.7593,27.769,185906.0
2024-07-11 14:05:00,28.61,28.65,28.58,28.64,139982.0,27.769,27.8078,27.7399,27.7981,139982.0
2024-07-11 14:10:00,28.65,28.71,28.64,28.69,126817.0,27.8078,27.8661,27.7981,27.8467,126817.0
2024-07-11 14:15:00,28.69,28.75,28.67,28.75,78052.0,27.8467,27.9049,27.8273,27.9049,78052.0
2024-07-11 14:20:00,28.75,28.77,28.71,28.71,97531.0,27.9049,27.9243,27.8661,27.8661,97531.0
2024-07-11 14:25:00,28.72,28.72,28.67,28.68,69522.0,27.8758,27.8758,27.8273,27.837,69522.0
2024-07-11 14:30:00,28.68,28.79,28.66,28.79,73453.0,27.837,27.9437,27.8176,27.9437,73453.0
2024-07-11 14:35:00,28.78,28.78,28.72,28.74,81962.0,27.934,27.934,27.8758,27.8952,81962.0
2024-07-11 14:40:00,28.74,28.74,28.7,28.71,94716.0,27.8952,27.8952,27.8564,27.8661,94716.0
2024-07-11 14:45:00,28.71,28.71,28.67,28.68,64784.0,27.8661,27.8661,27.8273,27.837,64784.0
2024-07-11 14:50:00,28.68,28.73,28.67,28.73,138033.0,27.837,27.8855,27.8273,27.8855,138033.0
2024-07-11 14:55:00,28.73,28.74,28.7,28.71,83732.0,27.8855,27.8952,27.8564,27.8661,83732.0
2024-07-11 15:00:00,28.71,28.74,28.69,28.73,95172.0,27.8661,27.8952,27.8467,27.8855,95172.0
2024-07-11 15:05:00,28.73,28.74,28.72,28.72,104670.0,27.8855,27.8952,27.8758,27.8758,104670.0
2024-07-11 15:10:00,28.71,28.78,28.68,28.77,131791.0,27.8661,27.934,27.837,27.9243,131791.0
2024-07-11 15:15:00,28.77,28.78,28.72,28.72,159602.0,27.9243,27.934,27.8758,27.8758,159602.0
2024-07-11 15:20:00,28.73,28.74,28.69,28.7,116083.0,27.8855,27.8952,27.8467,27.8564,116083.0
2024-07-11 15:25:00,28.7,28.7,28.67,28.68,124406.0,27.8564,27.8564,27.8273,27.837,124406.0
2024-07-11 15:30:00,28.68,28.69,28.61,28.63,278215.0,27.837,27.8467,27.769,27.7884,278215.0
2024-07-11 15:35:00,28.63,28.68,28.62,28.65,182968.0,27.7884,27.837,27.7787,27.8078,182968.0
2024-07-11 15:40:00,28.64,28.68,28.58,28.65,295091.0,27.7981,27.837,27.7399,27.8078,295091.0
2024-07-11 15:45:00,28.65,28.69,28.62,28.65,332852.0,27.8078,27.8467,27.7787,27.8078,332852.0
2024-07-11 15:50:00,28.64,28.64,28.54,28.59,673243.0,27.7981,27.7981,27.7011,27.7496,673243.0
2024-07-11 15:55:00,28.59,28.64,28.55,28.63,931289.0,27.7496,27.7981,27.7108,27.7884,931289.0
2024-07-12 09:30:00,28.93,29.07,28.67,28.79,526076.0,28.0796,28.2155,27.8273,27.9437,526076.0
2024-07-12 09:35:00,28.8,28.94,28.76,28.93,376506.0,27.9534,28.0893,27.9146,28.0796,376506.0
2024-07-12 09:40:00,28.92,29.06,28.8,28.82,427336.0,28.0699,28.2058,27.9534,27.9729,427336.0
2024-07-12 09:45:00,28.82,28.9,28.76,28.83,255742.0,27.9729,28.0505,27.9146,27.9826,255742.0
2024-07-12 09:50:00,28.83,28.86,28.7,28.71,232661.0,27.9826,28.0117,27.8564,27.8661,232661.0
2024-07-12 09:55:00,28.71,28.72,28.51,28.51,283707.0,27.8661,27.8758,27.672,27.672,283707.0
2024-07-12 10:00:00,28.52,28.53,28.3,28.36,292475.0,27.6817,27.6914,27.4681,27.5264,292475.0
2024-07-12 10:05:00,28.36,28.46,28.36,28.41,142817.0,27.5264,27.6234,27.5264,27.5749,142817.0
2024-07-12 10:10:00,28.41,28.53,28.37,28.52,353549.0,27.5749,27.6914,27.5361,27.6817,353549.0
2024-07-12 10:15:00,28.52,28.61,28.47,28.5,151820.0,27.6817,27.769,27.6331,27.6623,151820.0
2024-07-12 10:20:00,28.5,28.53,28.45,28.5,96837.0,27.6623,27.6914,27.6137,27.6623,96837.0
2024-07-12 10:25:00,28.5,28.59,28.48,28.51,179281.0,27.6623,27.7496,27.6428,27.672,179281.0
2024-07-12 10:30:00,28.5,28.53,28.25,28.25,230745.0,27.6623,27.6914,27.4196,27.4196,230745.0
2024-07-12 10:35:00,28.25,28.26,28.09,28.13,456198.0,27.4196,27.4293,27.2643,27.3031,456198.0
2024-07-12 10:40:00,28.13,28.13,27.92,28.01,330805.0,27.3031,27.3031,27.0993,27.1867,330805.0
2024-07-12 10:45:00,28.01,28.02,27.93,27.98,251249.0,27.1867,27.1964,27.109,27.1575,251249.0
2024-07-12 10:50:00,27.98,28.08,27.89,28.08,204892.0,27.1575,27.2546,27.0702,27.2546,204892.0
2024-07-12 10:55:00,28.07,28.15,27.99,28.14,160236.0,27.2449,27.3225,27.1672,27.3128,160236.0
2024-07-12 11:00:00,28.14,28.17,28.07,28.08,115030.0,27.3128,27.342,27.2449,27.2546,115030.0
2024-07-12 11:05:00,28.09,28.14,28.03,28.09,76439.0,27.2643,27.3128,27.2061,27.2643,76439.0
2024-07-12 11:10:00,28.09,28.1,28.03,28.04,61293.0,27.2643,27.274,27.2061,27.2158,61293.0
2024-07-12 11:15:00,28.04,28.1,28.03,28.07,62656.0,27.2158,27.274,27.2061,27.2449,62656.0
2024-07-12 11:20:00,28.07,28.11,28.04,28.05,59569.0,27.2449,27.2837,27.2158,27.2255,59569.0
2024-07-12 11:25:00,28.06,28.16,28.05,28.14,89388.0,27.2352,27.3323,27.2255,27.3128,89388.0
2024-07-12 11:30:00,28.16,28.25,28.16,28.21,126981.0,27.3323,27.4196,27.3323,27.3808,126981.0
2024-07-12 11:35:00,28.21,28.21,28.13,28.14,61544.0,27.3808,27.3808,27.3031,27.3128,61544.0
2024-07-12 11:40:00,28.14,28.15,28.05,28.07,163127.0,27.3128,27.3225,27.2255,27.2449,163127.0
2024-07-12 11:45:00,28.07,28.12,28.01,28.11,102857.0,27.2449,27.2934,27.1867,27.2837,102857.0
2024-07-12 11:50:00,28.11,28.17,28.11,28.16,95781.0,27.2837,27.342,27.2837,27.3323,95781.0
2024-07-12 11:55:00,28.16,28.17,28.11,28.11,48584.0,27.3323,27.342,27.2837,27.2837,48584.0
2024-07-12 12:00:00,28.12,28.25,28.11,28.21,102073.0,27.2934,27.4196,27.2837,27.3808,102073.0
2024-07-12 12:05:00,28.21,28.31,28.18,28.3,133228.0,27.3808,27.4778,27.3517,27.4681,133228.0
2024-07-12 12:10:00,28.3,28.32,28.22,28.23,150266.0,27.4681,27.4875,27.3905,27.4002,150266.0
2024-07-12 12:15:00,28.22,28.24,28.2,28.23,75802.0,27.3905,27.4099,27.3711,27.4002,75802.0
2024-07-12 12:20:00,28.22,28.27,28.18,28.24,106037.0,27.3905,27.439,27.3517,27.4099,106037.0
2024-07-12 12:25:00,28.24,28.28,28.23,28.27,86832.0,27.4099,27.4487,27.4002,27.439,86832.0
2024-07-12 12:30:00,28.27,28.3,28.23,28.28,47879.0,27.439,27.4681,27.4002,27.4487,47879.0
2024-07-12 12:35:00,28.29,28.32,28.29,28.3,79545.0,27.4584,27.4875,27.4584,27.4681,79545.0
2024-07-12 12:40:00,28.3,28.34,28.29,28.32,65681.0,27.4681,27.507,27.4584,27.4875,65681.0
2024-07-12 12:45:00,28.32,28.32,28.26,28.32,43405.0,27.4875,27.4875,27.4293,27.4875,43405.0
2024-07-12 12:50:00,28.32,28.32,28.25,28.26,32891.0,27.4875,27.4875,27.4196,27.4293,32891.0
2024-07-12 12:55:00,28.26,28.28,28.25,28.27,35297.0,27.4293,27.4487,27.4196,27.439,35297.0
2024-07-12 13:00:00,28.27,28.28,28.22,28.25,50888.0,27.439,27.4487,27.3905,27.4196,50888.0
2024-07-12 13:05:00,28.25,28.33,28.24,28.32,33466.0,27.4196,27.4973,27.4099,27.4875,33466.0
2024-07-12 13:10:00,28.32,28.35,28.27,28.28,78212.0,27.4875,27.5167,27.439,27.4487,78212.0
2024-07-12 13:15:00,28.26,28.28,28.2,28.21,46743.0,27.4293,27.4487,27.3711,27.3808,46743.0
2024-07-12 13:20:00,28.2,28.24,28.14,28.17,91533.0,27.3711,27.4099,27.3128,27.342,91533.0
2024-07-12 13:25:00,28.17,28.22,28.15,28.21,19617.0,27.342,27.3905,27.3225,27.3808,19617.0
2024-07-12 13:30:00,28.21,28.22,28.19,28.2,26766.0,27.3808,27.3905,27.3614,27.3711,26766.0
2024-07-12 13:35:00,28.2,28.22,28.18,28.22,37329.0,27.3711,27.3905,27.3517,27.3905,37329.0
2024-07-12 13:40:00,28.21,28.24,28.19,28.21,65614.0,27.3808,27.4099,27.3614,27.3808,65614.0
2024-07-12 13:45:00,28.21,28.22,28.19,28.2,14136.0,27.3808,27.3905,27.3614,27.3711,14136.0
2024-07-12 13:50:00,28.19,28.2,28.17,28.19,48818.0,27.3614,27.3711,27.342,27.3614,48818.0
2024-07-12 13:55:00,28.18,28.2,28.15,28.17,34303.0,27.3517,27.3711,27.3225,27.342,34303.0
2024-07-12 14:00:00,28.17,28.2,28.15,28.19,49367.0,27.342,27.3711,27.3225,27.3614,49367.0
2024-07-12 14:05:00,28.18,28.23,28.17,28.2,176645.0,27.3517,27.4002,27.342,27.3711,176645.0
2024-07-12 14:10:00,28.21,28.21,28.19,28.2,25730.0,27.3808,27.3808,27.3614,27.3711,25730.0
2024-07-12 14:15:00,28.21,28.22,28.18,28.19,52399.0,27.3808,27.3905,27.3517,27.3614,52399.0
2024-07-12 14:20:00,28.19,28.19,28.12,28.13,60136.0,27.3614,27.3614,27.2934,27.3031,60136.0
2024-07-12 14:25:00,28.13,28.17,28.11,28.16,39650.0,27.3031,27.342,27.2837,27.3323,39650.0
2024-07-12 14:30:00,28.17,28.19,28.15,28.15,33448.0,27.342,27.3614,27.3225,27.3225,33448.0
2024-07-12 14:35:00,28.16,28.18,28.15,28.18,25112.0,27.3323,27.3517,27.3225,27.3517,25112.0
2024-07-12 14:40:00,28.18,28.18,28.15,28.17,53324.0,27.3517,27.3517,27.3225,27.342,53324.0
2024-07-12 14:45:00,28.17,28.22,28.16,28.21,46402.0,27.342,27.3905,27.3323,27.3808,46402.0
2024-07-12 14:50:00,28.21,28.21,28.16,28.18,47850.0,27.3808,27.3808,27.3323,27.3517,47850.0
2024-07-12 14:55:00,28.18,28.2,28.16,28.2,40042.0,27.3517,27.3711,27.3323,27.3711,40042.0
2024-07-12 15:00:00,28.19,28.21,28.17,28.2,47522.0,27.3614,27.3808,27.342,27.3711,47522.0
2024-07-12 15:05:00,28.19,28.21,28.18,28.2,58514.0,27.3614,27.3808,27.3517,27.3711,58514.0
2024-07-12 15:10:00,28.19,28.21,28.15,28.17,41151.0,27.3614,27.3808,27.3225,27.342,41151.0
2024-07-12 15:15:00,28.16,28.19,28.15,28.19,36400.0,27.3323,27.3614,27.3225,27.3614,36400.0
2024-07-12 15:20:00,28.19,28.2,28.17,28.19,122306.0,27.3614,27.3711,27.342,27.3614,122306.0
2024-07-12 15:25:00,28.19,28.2,28.17,28.19,62306.0,27.3614,27.3711,27.342,27.3614,62306.0
2024-07-12 15:30:00,28.19,28.19,28.12,28.15,148562.0,27.3614,27.3614,27.2934,27.3225,148562.0
2024-07-12 15:35:00,28.14,28.19,28.13,28.16,104229.0,27.3128,27.3614,27.3031,27.3323,104229.0
2024-07-12 15:40:00,28.16,28.2,28.13,28.17,181253.0,27.3323,27.3711,27.3031,27.342,181253.0
2024-07-12 15:45:00,28.18,28.23,28.17,28.21,178636.0,27.3517,27.4002,27.342,27.3808,178636.0
2024-07-12 15:50:00,28.21,28.22,28.13,28.16,357045.0,27.3808,27.3905,27.3031,27.3323,357045.0
2024-07-12 15:55:00,28.15,28.18,28.12,28.17,643297.0,27.3225,27.3517,27.2934,27.342,643297.0
2024-07-15 09:30:00,27.24,27.24,26.78,26.89,951374.0,26.4393,26.4393,25.9928,26.0996,951374.0
2024-07-15 09:35:00,26.9,26.94,26.77,26.92,290092.0,26.1093,26.1481,25.9831,26.1287,290092.0
2024-07-15 09:40:00,26.92,27.05,26.91,27.05,325385.0,26.1287,26.2549,26.119,26.2549,325385.0
2024-07-15 09:45:00,27.05,27.13,27.03,27.06,165801.0,26.2549,26.3325,26.2355,26.2646,165801.0
2024-07-15 09:50:00,27.05,27.07,26.96,27.04,150626.0,26.2549,26.2743,26.1675,26.2452,150626.0
2024-07-15 09:55:00,27.03,27.03,26.9,26.91,209275.0,26.2355,26.2355,26.1093,26.119,209275.0
2024-07-15 10:00:00,26.91,27.1,26.91,27.01,234130.0,26.119,26.3034,26.119,26.2161,234130.0
2024-07-15 10:05:00,27.02,27.15,26.97,27.1,122138.0,26.2258,26.3519,26.1772,26.3034,122138.0
2024-07-15 10:10:00,27.11,27.13,27.0,27.02,75321.0,26.3131,26.3325,26.2063,26.2258,75321.0
2024-07-15 10:15:00,27.02,27.04,26.96,27.04,82274.0,26.2258,26.2452,26.1675,26.2452,82274.0
2024-07-15 10:20:00,27.03,27.04,26.9,26.95,229549.0,26.2355,26.2452,26.1093,26.1578,229549.0
2024-07-15 10:25:00,26.95,26.97,26.91,26.95,79633.0,26.1578,26.1772,26.119,26.1578,79633.0
2024-07-15 10:30:00,26.95,26.99,26.91,26.97,55083.0,26.1578,26.1966,26.119,26.1772,55083.0
2024-07-15 10:35:00,26.96,27.04,26.94,27.03,78522.0,26.1675,26.2452,26.1481,26.2355,78522.0
2024-07-15 10:40:00,27.03,27.04,26.94,26.94,77664.0,26.2355,26.2452,26.1481,26.1481,77664.0
2024-07-15 10:45:00,26.94,26.98,26.9,26.93,467255.0,26.1481,26.1869,26.1093,26.1384,467255.0
2024-07-15 10:50:00,26.93,26.93,26.89,26.91,130333.0,26.1384,26.1384,26.0996,26.119,130333.0
2024-07-15 10:55:00,26.91,26.93,26.89,26.91,104502.0,26.119,26.1384,26.0996,26.119,104502.0
2024-07-15 11:00:00,26.91,26.93,26.89,26.91,74269.0,26.119,26.1384,26.0996,26.119,74269.0
2024-07-15 11:05:00,26.91,26.94,26.88,26.89,156982.0,26.119,26.1481,26.0899,26.0996,156982.0
2024-07-15 11:10:00,26.89,26.94,26.87,26.9,97412.0,26.0996,26.1481,26.0802,26.1093,97412.0
2024-07-15 11:15:00,26.89,26.91,26.88,26.91,83096.0,26.0996,26.119,26.0899,26.119,83096.0
2024-07-15 11:20:00,26.91,26.97,26.9,26.92,61222.0,26.119,26.1772,26.1093,26.1287,61222.0
2024-07-15 11:25:00,26.93,26.99,26.92,26.96,78857.0,26.1384,26.1966,26.1287,26.1675,78857.0
2024-07-15 11:30:00,26.97,26.99,26.87,26.88,232830.0,26.1772,26.1966,26.0802,26.0899,232830.0
2024-07-15 11:35:00,26.88,26.95,26.87,26.95,108806.0,26.0899,26.1578,26.0802,26.1578,108806.0
2024-07-15 11:40:00,26.95,26.98,26.92,26.93,136195.0,26.1578,26.1869,26.1287,26.1384,136195.0
2024-07-15 11:45:00,26.93,26.93,26.87,26.89,72754.0,26.1384,26.1384,26.0802,26.0996,72754.0
2024-07-15 11:50:00,26.9,26.95,26.87,26.91,138244.0,26.1093,26.1578,26.0802,26.119,138244.0
2024-07-15 11:55:00,26.92,26.93,26.86,26.88,65420.0,26.1287,26.1384,26.0705,26.0899,65420.0
2024-07-15 12:00:00,26.88,26.88,26.81,26.86,191275.0,26.0899,26.0899,26.0219,26.0705,191275.0
2024-07-15 12:05:00,26.85,26.9,26.84,26.88,60970.0,26.0608,26.1093,26.0511,26.0899,60970.0
2024-07-15 12:10:00,26.88,26.9,26.82,26.84,76133.0,26.0899,26.1093,26.0316,26.0511,76133.0
2024-07-15 12:15:00,26.83,26.9,26.83,26.88,53521.0,26.0413,26.1093,26.0413,26.0899,53521.0
2024-07-15 12:20:00,26.88,26.93,26.86,26.93,57885.0,26.0899,26.1384,26.0705,26.1384,57885.0
2024-07-15 12:25:00,26.93,26.98,26.85,26.87,195302.0,26.1384,26.1869,26.0608,26.0802,195302.0
2024-07-15 12:30:00,26.87,26.87,26.83,26.86,51176.0,26.0802,26.0802,26.0413,26.0705,51176.0
2024-07-15 12:35:00,26.86,26.86,26.75,26.81,233536.0,26.0705,26.0705,25.9637,26.0219,233536.0
2024-07-15 12:40:00,26.8,26.89,26.8,26.86,62557.0,26.0122,26.0996,26.0122,26.0705,62557.0
2024-07-15 12:45:00,26.85,26.86,26.83,26.84,27793.0,26.0608,26.0705,26.0413,26.0511,27793.0
2024-07-15 12:50:00,26.84,26.85,26.8,26.82,40178.0,26.0511,26.0608,26.0122,26.0316,40178.0
2024-07-15 12:55:00,26.82,26.84,26.81,26.84,42426.0,26.0316,26.0511,26.0219,26.0511,42426.0
2024-07-15 13:00:00,26.84,26.84,26.76,26.77,108840.0,26.0511,26.0511,25.9734,25.9831,108840.0
2024-07-15 13:05:00,26.77,26.79,26.76,26.77,77733.0,25.9831,26.0025,25.9734,25.9831,77733.0
2024-07-15 13:10:00,26.77,26.81,26.76,26.8,71744.0,25.9831,26.0219,25.9734,26.0122,71744.0
2024-07-15 13:15:00,26.8,26.83,26.79,26.83,58713.0,26.0122,26.0413,26.0025,26.0413,58713.0
2024-07-15 13:20:00,26.82,26.84,26.8,26.83,33209.0,26.0316,26.0511,26.0122,26.0413,33209.0
2024-07-15 13:25:00,26.83,26.84,26.78,26.79,107533.0,26.0413,26.0511,25.9928,26.0025,107533.0
2024-07-15 13:30:00,26.79,26.81,26.77,26.8,62533.0,26.0025,26.0219,25.9831,26.0122,62533.0
2024-07-15 13:35:00,26.8,26.8,26.76,26.77,47543.0,26.0122,26.0122,25.9734,25.9831,47543.0
2024-07-15 13:40:00,26.77,26.77,26.7,26.71,153654.0,25.9831,25.9831,25.9152,25.9249,153654.0
2024-07-15 13:45:00,26.71,26.75,26.68,26.75,76430.0,25.9249,25.9637,25.8958,25.9637,76430.0
2024-07-15 13:50:00,26.75,26.78,26.74,26.76,75617.0,25.9637,25.9928,25.954,25.9734,75617.0
2024-07-15 13:55:00,26.76,26.77,26.73,26.73,57798.0,25.9734,25.9831,25.9443,25.9443,57798.0
2024-07-15 14:00:00,26.73,26.75,26.69,26.75,137379.0,25.9443,25.9637,25.9055,25.9637,137379.0
2024-07-15 14:05:00,26.75,26.75,26.72,26.73,38587.0,25.9637,25.9637,25.9346,25.9443,38587.0
2024-07-15 14:10:00,26.73,26.79,26.72,26.79,31745.0,25.9443,26.0025,25.9346,26.0025,31745.0
2024-07-15 14:15:00,26.79,26.79,26.75,26.78,75509.0,26.0025,26.0025,25.9637,25.9928,75509.0
2024-07-15 14:20:00,26.78,26.81,26.78,26.8,35546.0,25.9928,26.0219,25.9928,26.0122,35546.0
2024-07-15 14:25:00,26.8,26.8,26.76,26.76,40055.0,26.0122,26.0122,25.9734,25.9734,40055.0
2024-07-15 14:30:00,26.77,26.79,26.76,26.78,27928.0,25.9831,26.0025,25.9734,25.9928,27928.0
2024-07-15 14:35:00,26.79,26.8,26.72,26.8,115700.0,26.0025,26.0122,25.9346,26.0122,115700.0
2024-07-15 14:40:00,26.81,26.82,26.78,26.78,56085.0,26.0219,26.0316,25.9928,25.9928,56085.0
2024-07-15 14:45:00,26.79,26.82,26.78,26.82,29191.0,26.0025,26.0316,25.9928,26.0316,29191.0
2024-07-15 14:50:00,26.81,26.84,26.81,26.84,45502.0,26.0219,26.0511,26.0219,26.0511,45502.0
2024-07-15 14:55:00,26.83,26.84,26.79,26.8,45432.0,26.0413,26.0511,26.0025,26.0122,45432.0
2024-07-15 15:00:00,26.79,26.8,26.77,26.8,61847.0,26.0025,26.0122,25.9831,26.0122,61847.0
2024-07-15 15:05:00,26.79,26.8,26.77,26.78,28692.0,26.0025,26.0122,25.9831,25.9928,28692.0
2024-07-15 15:10:00,26.78,26.81,26.77,26.77,47951.0,25.9928,26.0219,25.9831,25.9831,47951.0
2024-07-15 15:15:00,26.77,26.78,26.73,26.73,128857.0,25.9831,25.9928,25.9443,25.9443,128857.0
2024-07-15 15:20:00,26.74,26.74,26.7,26.71,115132.0,25.954,25.954,25.9152,25.9249,115132.0
2024-07-15 15:25:00,26.71,26.72,26.7,26.7,74525.0,25.9249,25.9346,25.9152,25.9152,74525.0
2024-07-15 15:30:00,26.7,26.71,26.67,26.68,243024.0,25.9152,25.9249,25.886,25.8958,243024.0
2024-07-15 15:35:00,26.68,26.71,26.67,26.68,152195.0,25.8958,25.9249,25.886,25.8958,152195.0
2024-07-15 15:40:00,26.69,26.71,26.66,26.68,160090.0,25.9055,25.9249,25.8763,25.8958,160090.0
2024-07-15 15:45:00,26.68,26.69,26.63,26.64,235386.0,25.8958,25.9055,25.8472,25.8569,235386.0
2024-07-15 15:50:00,26.63,26.68,26.6,26.67,411359.0,25.8472,25.8958,25.8181,25.886,411359.0
2024-07-15 15:55:00,26.67,26.69,26.61,26.64,522590.0,25.886,25.9055,25.8278,25.8569,522590.0
2024-07-16 09:30:00,26.65,26.65,26.48,26.63,370498.0,25.8666,25.8666,25.7016,25.8472,370498.0
2024-07-16 09:35:00,26.63,26.84,26.62,26.82,235998.0,25.8472,26.0511,25.8375,26.0316,235998.0
2024-07-16 09:40:00,26.83,26.86,26.77,26.84,245332.0,26.0413,26.0705,25.9831,26.0511,245332.0
2024-07-16 09:45:00,26.84,27.03,26.82,27.0,216271.0,26.0511,26.2355,26.0316,26.2063,216271.0
2024-07-16 09:50:00,27.0,27.08,26.92,26.96,198320.0,26.2063,26.284,26.1287,26.1675,198320.0
2024-07-16 09:55:00,26.97,27.05,26.96,26.96,126603.0,26.1772,26.2549,26.1675,26.1675,126603.0
2024-07-16 10:00:00,26.97,27.05,26.93,27.03,124683.0,26.1772,26.2549,26.1384,26.2355,124683.0
2024-07-16 10:05:00,27.03,27.04,26.93,26.94,90562.0,26.2355,26.2452,26.1384,26.1481,90562.0
2024-07-16 10:10:00,26.94,26.96,26.89,26.93,129138.0,26.1481,26.1675,26.0996,26.1384,129138.0
2024-07-16 10:15:00,26.94,27.01,26.9,27.01,84702.0,26.1481,26.2161,26.1093,26.2161,84702.0
2024-07-16 10:20:00,27.01,27.11,27.01,27.05,90402.0,26.2161,26.3131,26.2161,26.2549,90402.0
2024-07-16 10:25:00,27.05,27.06,27.01,27.01,45037.0,26.2549,26.2646,26.2161,26.2161,45037.0
2024-07-16 10:30:00,27.01,27.1,26.97,27.05,99369.0,26.2161,26.3034,26.1772,26.2549,99369.0
2024-07-16 10:35:00,27.05,27.14,27.03,27.13,92665.0,26.2549,26.3422,26.2355,26.3325,92665.0
2024-07-16 10:40:00,27.13,27.17,27.12,27.12,101069.0,26.3325,26.3714,26.3228,26.3228,101069.0
2024-07-16 10:45:00,27.12,27.17,27.1,27.11,71734.0,26.3228,26.3714,26.3034,26.3131,71734.0
2024-07-16 10:50:00,27.11,27.11,27.07,27.07,65243.0,26.3131,26.3131,26.2743,26.2743,65243.0
2024-07-16 10:55:00,27.08,27.09,27.06,27.08,89010.0,26.284,26.2937,26.2646,26.284,89010.0
2024-07-16 11:00:00,27.09,27.14,27.08,27.13,48556.0,26.2937,26.3422,26.284,26.3325,48556.0
2024-07-16 11:05:00,27.12,27.13,27.03,27.05,65726.0,26.3228,26.3325,26.2355,26.2549,65726.0
2024-07-16 11:10:00,27.04,27.05,27.01,27.02,28752.0,26.2452,26.2549,26.2161,26.2258,28752.0
2024-07-16 11:15:00,27.01,27.08,27.01,27.08,48846.0,26.2161,26.284,26.2161,26.284,48846.0
2024-07-16 11:20:00,27.08,27.11,27.07,27.09,34748.0,26.284,26.3131,26.2743,26.2937,34748.0
2024-07-16 11:25:00,27.09,27.1,26.99,27.0,95966.0,26.2937,26.3034,26.1966,26.2063,95966.0
2024-07-16 11:30:00,27.0,27.04,26.96,27.03,62827.0,26.2063,26.2452,26.1675,26.2355,62827.0
2024-07-16 11:35:00,27.04,27.06,27.02,27.05,37044.0,26.2452,26.2646,26.2258,26.2549,37044.0
2024-07-16 11:40:00,27.04,27.05,27.0,27.02,44948.0,26.2452,26.2549,26.2063,26.2258,44948.0
2024-07-16 11:45:00,27.02,27.08,27.01,27.08,52928.0,26.2258,26.284,26.2161,26.284,52928.0
2024-07-16 11:50:00,27.08,27.11,27.06,27.11,55804.0,26.284,26.3131,26.2646,26.3131,55804.0
2024-07-16 11:55:00,27.1,27.14,27.08,27.09,69066.0,26.3034,26.3422,26.284,26.2937,69066.0
2024-07-16 12:00:00,27.09,27.1,27.04,27.05,36465.0,26.2937,26.3034,26.2452,26.2549,36465.0
2024-07-16 12:05:00,27.04,27.06,27.03,27.05,32423.0,26.2452,26.2646,26.2355,26.2549,32423.0
2024-07-16 12:10:00,27.04,27.08,27.04,27.08,28078.0,26.2452,26.284,26.2452,26.284,28078.0
2024-07-16 12:15:00,27.08,27.1,27.05,27.1,46323.0,26.284,26.3034,26.2549,26.3034,46323.0
2024-07-16 12:20:00,27.1,27.12,27.08,27.11,28199.0,26.3034,26.3228,26.284,26.3131,28199.0
2024-07-16 12:25:00,27.12,27.13,27.06,27.08,61408.0,26.3228,26.3325,26.2646,26.284,61408.0
2024-07-16 12:30:00,27.07,27.11,27.06,27.11,37231.0,26.2743,26.3131,26.2646,26.3131,37231.0
2024-07-16 12:35:00,27.11,27.13,27.1,27.1,33412.0,26.3131,26.3325,26.3034,26.3034,33412.0
2024-07-16 12:40:00,27.11,27.11,27.05,27.07,62654.0,26.3131,26.3131,26.2549,26.2743,62654.0
2024-07-16 12:45:00,27.07,27.19,27.06,27.17,202170.0,26.2743,26.3908,26.2646,26.3714,202170.0
2024-07-16 12:50:00,27.16,27.18,27.15,27.16,37901.0,26.3616,26.3811,26.3519,26.3616,37901.0
2024-07-16 12:55:00,27.17,27.19,27.16,27.18,26917.0,26.3714,26.3908,26.3616,26.3811,26917.0
2024-07-16 13:00:00,27.18,27.19,27.14,27.15,45400.0,26.3811,26.3908,26.3422,26.3519,45400.0
2024-07-16 13:05:00,27.14,27.16,27.11,27.16,29275.0,26.3422,26.3616,26.3131,26.3616,29275.0
2024-07-16 13:10:00,27.16,27.16,27.12,27.13,20539.0,26.3616,26.3616,26.3228,26.3325,20539.0
2024-07-16 13:15:00,27.12,27.12,27.1,27.12,30923.0,26.3228,26.3228,26.3034,26.3228,30923.0
2024-07-16 13:20:00,27.12,27.13,27.09,27.13,150703.0,26.3228,26.3325,26.2937,26.3325,150703.0
2024-07-16 13:25:00,27.13,27.15,27.12,27.13,36316.0,26.3325,26.3519,26.3228,26.3325,36316.0
2024-07-16 13:30:00,27.13,27.16,27.11,27.16,31580.0,26.3325,26.3616,26.3131,26.3616,31580.0
2024-07-16 13:35:00,27.17,27.23,27.16,27.21,60766.0,26.3714,26.4296,26.3616,26.4102,60766.0
2024-07-16 13:40:00,27.21,27.25,27.21,27.25,30883.0,26.4102,26.449,26.4102,26.449,30883.0
2024-07-16 13:45:00,27.25,27.27,27.23,27.27,22166.0,26.449,26.4684,26.4296,26.4684,22166.0
2024-07-16 13:50:00,27.26,27.3,27.25,27.3,42354.0,26.4587,26.4975,26.449,26.4975,42354.0
2024-07-16 13:55:00,27.3,27.33,27.26,27.27,75366.0,26.4975,26.5266,26.4587,26.4684,75366.0
2024-07-16 14:00:00,27.26,27.28,27.25,27.28,45037.0,26.4587,26.4781,26.449,26.4781,45037.0
2024-07-16 14:05:00,27.28,27.28,27.25,27.25,40471.0,26.4781,26.4781,26.449,26.449,40471.0
2024-07-16 14:10:00,27.25,27.29,27.24,27.27,33968.0,26.449,26.4878,26.4393,26.4684,33968.0
2024-07-16 14:15:00,27.26,27.26,27.22,27.22,41312.0,26.4587,26.4587,26.4199,26.4199,41312.0
2024-07-16 14:20:00,27.22,27.24,27.21,27.23,40553.0,26.4199,26.4393,26.4102,26.4296,40553.0
2024-07-16 14:25:00,27.23,27.24,27.21,27.21,22203.0,26.4296,26.4393,26.4102,26.4102,22203.0
2024-07-16 14:30:00,27.21,27.22,27.21,27.21,33181.0,26.4102,26.4199,26.4102,26.4102,33181.0
2024-07-16 14:35:00,27.21,27.24,27.21,27.23,58715.0,26.4102,26.4393,26.4102,26.4296,58715.0
2024-07-16 14:40:00,27.23,27.23,27.19,27.21,46064.0,26.4296,26.4296,26.3908,26.4102,46064.0
2024-07-16 14:45:00,27.21,27.22,27.19,27.21,33670.0,26.4102,26.4199,26.3908,26.4102,33670.0
2024-07-16 14:50:00,27.2,27.21,27.19,27.19,24725.0,26.4005,26.4102,26.3908,26.3908,24725.0
2024-07-16 14:55:00,27.19,27.25,27.19,27.25,44542.0,26.3908,26.449,26.3908,26.449,44542.0
2024-07-16 15:00:00,27.25,27.25,27.23,27.23,28480.0,26.449,26.449,26.4296,26.4296,28480.0
2024-07-16 15:05:00,27.24,27.27,27.23,27.27,30970.0,26.4393,26.4684,26.4296,26.4684,30970.0
2024-07-16 15:10:00,27.27,27.27,27.24,27.25,41714.0,26.4684,26.4684,26.4393,26.449,41714.0
2024-07-16 15:15:00,27.25,27.25,27.22,27.23,69048.0,26.449,26.449,26.4199,26.4296,69048.0
2024-07-16 15:20:00,27.23,27.25,27.21,27.25,59284.0,26.4296,26.449,26.4102,26.449,59284.0
2024-07-16 15:25:00,27.25,27.25,27.22,27.23,46841.0,26.449,26.449,26.4199,26.4296,46841.0
2024-07-16 15:30:00,27.24,27.24,27.21,27.21,125916.0,26.4393,26.4393,26.4102,26.4102,125916.0
2024-07-16 15:35:00,27.21,27.22,27.2,27.21,28511.0,26.4102,26.4199,26.4005,26.4102,28511.0
2024-07-16 15:40:00,27.21,27.22,27.2,27.21,100457.0,26.4102,26.4199,26.4005,26.4102,100457.0
2024-07-16 15:45:00,27.21,27.22,27.19,27.2,148725.0,26.4102,26.4199,26.3908,26.4005,148725.0
2024-07-16 15:50:00,27.2,27.22,27.18,27.2,270564.0,26.4005,26.4199,26.3811,26.4005,270564.0
2024-07-16 15:55:00,27.2,27.21,27.18,27.2,415294.0,26.4005,26.4102,26.3811,26.4005,415294.0
2024-07-17 09:30:00,27.17,27.26,27.05,27.21,270943.0,26.3714,26.4587,26.2549,26.4102,270943.0
2024-07-17 09:35:00,27.21,27.3,27.15,27.2,171886.0,26.4102,26.4975,26.3519,26.4005,171886.0
2024-07-17 09:40:00,27.2,27.24,27.02,27.04,198897.0,26.4005,26.4393,26.2258,26.2452,198897.0
2024-07-17 09:45:00,27.04,27.06,26.9,26.98,174538.0,26.2452,26.2646,26.1093,26.1869,174538.0
2024-07-17 09:50:00,26.98,27.19,26.97,27.13,187225.0,26.1869,26.3908,26.1772,26.3325,187225.0
2024-07-17 09:55:00,27.13,27.14,27.03,27.07,95991.0,26.3325,26.3422,26.2355,26.2743,95991.0
2024-07-17 10:00:00,27.07,27.12,27.04,27.09,75281.0,26.2743,26.3228,26.2452,26.2937,75281.0
2024-07-17 10:05:00,27.08,27.09,26.9,26.96,136539.0,26.284,26.2937,26.1093,26.1675,136539.0
2024-07-17 10:10:00,26.96,27.02,26.91,27.02,104205.0,26.1675,26.2258,26.119,26.2258,104205.0
2024-07-17 10:15:00,27.02,27.05,26.95,26.96,101653.0,26.2258,26.2549,26.1578,26.1675,101653.0
2024-07-17 10:20:00,26.96,27.05,26.95,26.99,168188.0,26.1675,26.2549,26.1578,26.1966,168188.0
2024-07-17 10:25:00,26.99,27.14,26.96,27.09,132504.0,26.1966,26.3422,26.1675,26.2937,132504.0
2024-07-17 10:30:00,27.1,27.16,27.04,27.16,51165.0,26.3034,26.3616,26.2452,26.3616,51165.0
2024-07-17 10:35:00,27.16,27.16,27.0,27.01,94800.0,26.3616,26.3616,26.2063,26.2161,94800.0
2024-07-17 10:40:00,27.0,27.03,26.95,26.96,66019.0,26.2063,26.2355,26.1578,26.1675,66019.0
2024-07-17 10:45:00,26.96,27.02,26.95,26.97,88909.0,26.1675,26.2258,26.1578,26.1772,88909.0
2024-07-17 10:50:00,26.98,27.04,26.96,27.04,75793.0,26.1869,26.2452,26.1675,26.2452,75793.0
2024-07-17 10:55:00,27.04,27.08,27.03,27.08,73748.0,26.2452,26.284,26.2355,26.284,73748.0
2024-07-17 11:00:00,27.08,27.09,27.03,27.04,64110.0,26.284,26.2937,26.2355,26.2452,64110.0
2024-07-17 11:05:00,27.04,27.05,27.02,27.03,44750.0,26.2452,26.2549,26.2258,26.2355,44750.0
2024-07-17 11:10:00,27.02,27.04,26.97,27.01,105038.0,26.2258,26.2452,26.1772,26.2161,105038.0
2024-07-17 11:15:00,27.01,27.01,26.95,26.98,93297.0,26.2161,26.2161,26.1578,26.1869,93297.0
2024-07-17 11:20:00,26.99,27.05,26.98,27.03,57574.0,26.1966,26.2549,26.1869,26.2355,57574.0
2024-07-17 11:25:00,27.03,27.03,26.95,26.96,36631.0,26.2355,26.2355,26.1578,26.1675,36631.0
2024-07-17 11:30:00,26.96,27.02,26.92,26.99,92738.0,26.1675,26.2258,26.1287,26.1966,92738.0
2024-07-17 11:35:00,26.98,26.98,26.9,26.92,39788.0,26.1869,26.1869,26.1093,26.1287,39788.0
2024-07-17 11:40:00,26.92,26.92,26.87,26.89,77511.0,26.1287,26.1287,26.0802,26.0996,77511.0
2024-07-17 11:45:00,26.89,26.91,26.85,26.87,69372.0,26.0996,26.119,26.0608,26.0802,69372.0
2024-07-17 11:50:00,26.87,26.92,26.86,26.92,81825.0,26.0802,26.1287,26.0705,26.1287,81825.0
2024-07-17 11:55:00,26.92,26.93,26.9,26.92,56318.0,26.1287,26.1384,26.1093,26.1287,56318.0
2024-07-17 12:00:00,26.92,26.94,26.89,26.9,77635.0,26.1287,26.1481,26.0996,26.1093,77635.0
2024-07-17 12:05:00,26.9,26.94,26.88,26.94,114997.0,26.1093,26.1481,26.0899,26.1481,114997.0
2024-07-17 12:10:00,26.93,26.95,26.9,26.92,68276.0,26.1384,26.1578,26.1093,26.1287,68276.0
2024-07-17 12:15:00,26.92,26.93,26.83,26.85,95518.0,26.1287,26.1384,26.0413,26.0608,95518.0
2024-07-17 12:20:00,26.86,26.87,26.76,26.76,71807.0,26.0705,26.0802,25.9734,25.9734,71807.0
2024-07-17 12:25:00,26.77,26.82,26.75,26.82,124141.0,25.9831,26.0316,25.9637,26.0316,124141.0
2024-07-17 12:30:00,26.82,26.85,26.8,26.85,102922.0,26.0316,26.0608,26.0122,26.0608,102922.0
2024-07-17 12:35:00,26.85,26.9,26.84,26.88,63361.0,26.0608,26.1093,26.0511,26.0899,63361.0
2024-07-17 12:40:00,26.88,26.89,26.81,26.82,61329.0,26.0899,26.0996,26.0219,26.0316,61329.0
2024-07-17 12:45:00,26.82,26.84,26.78,26.84,73202.0,26.0316,26.0511,25.9928,26.0511,73202.0
2024-07-17 12:50:00,26.84,26.87,26.81,26.84,51740.0,26.0511,26.0802,26.0219,26.0511,51740.0
2024-07-17 12:55:00,26.84,26.92,26.84,26.9,37597.0,26.0511,26.1287,26.0511,26.1093,37597.0
2024-07-17 13:00:00,26.91,26.92,26.89,26.89,36986.0,26.119,26.1287,26.0996,26.0996,36986.0
2024-07-17 13:05:00,26.89,26.9,26.86,26.87,45333.0,26.0996,26.1093,26.0705,26.0802,45333.0
2024-07-17 13:10:00,26.88,26.9,26.86,26.89,29294.0,26.0899,26.1093,26.0705,26.0996,29294.0
2024-07-17 13:15:00,26.89,26.92,26.87,26.9,25043.0,26.0996,26.1287,26.0802,26.1093,25043.0
2024-07-17 13:20:00,26.9,26.92,26.88,26.9,26149.0,26.1093,26.1287,26.0899,26.1093,26149.0
2024-07-17 13:25:00,26.91,26.94,26.9,26.92,32721.0,26.119,26.1481,26.1093,26.1287,32721.0
2024-07-17 13:30:00,26.92,26.98,26.91,26.98,78586.0,26.1287,26.1869,26.119,26.1869,78586.0
2024-07-17 13:35:00,26.98,26.99,26.97,26.98,41832.0,26.1869,26.1966,26.1772,26.1869,41832.0
2024-07-17 13:40:00,26.98,26.99,26.96,26.98,28922.0,26.1869,26.1966,26.1675,26.1869,28922.0
2024-07-17 13:45:00,26.98,27.02,26.97,27.02,55703.0,26.1869,26.2258,26.1772,26.2258,55703.0
2024-07-17 13:50:00,27.01,27.03,26.97,27.01,36535.0,26.2161,26.2355,26.1772,26.2161,36535.0
2024-07-17 13:55:00,27.01,27.02,26.97,26.98,24922.0,26.2161,26.2258,26.1772,26.1869,24922.0
2024-07-17 14:00:00,26.98,26.98,26.94,26.95,46291.0,26.1869,26.1869,26.1481,26.1578,46291.0
2024-07-17 14:05:00,26.95,26.99,26.94,26.98,39655.0,26.1578,26.1966,26.1481,26.1869,39655.0
2024-07-17 14:10:00,26.97,26.97,26.94,26.95,22839.0,26.1772,26.1772,26.1481,26.1578,22839.0
2024-07-17 14:15:00,26.94,26.98,26.93,26.97,30500.0,26.1481,26.1869,26.1384,26.1772,30500.0
2024-07-17 14:20:00,26.97,26.99,26.97,26.98,30349.0,26.1772,26.1966,26.1772,26.1869,30349.0
2024-07-17 14:25:00,26.98,27.02,26.96,27.01,40797.0,26.1869,26.2258,26.1675,26.2161,40797.0
2024-07-17 14:30:00,27.01,27.01,26.95,26.96,39312.0,26.2161,26.2161,26.1578,26.1675,39312.0
2024-07-17 14:35:00,26.96,26.98,26.95,26.96,42030.0,26.1675,26.1869,26.1578,26.1675,42030.0
2024-07-17 14:40:00,26.96,26.99,26.95,26.99,33112.0,26.1675,26.1966,26.1578,26.1966,33112.0
2024-07-17 14:45:00,26.99,27.01,26.97,27.0,32799.0,26.1966,26.2161,26.1772,26.2063,32799.0
2024-07-17 14:50:00,27.0,27.0,26.94,26.96,40239.0,26.2063,26.2063,26.1481,26.1675,40239.0
2024-07-17 14:55:00,26.95,26.98,26.95,26.97,41382.0,26.1578,26.1869,26.1578,26.1772,41382.0
2024-07-17 15:00:00,26.96,26.98,26.95,26.95,39245.0,26.1675,26.1869,26.1578,26.1578,39245.0
2024-07-17 15:05:00,26.95,26.98,26.94,26.98,36183.0,26.1578,26.1869,26.1481,26.1869,36183.0
2024-07-17 15:10:00,26.98,27.02,26.97,27.01,38153.0,26.1869,26.2258,26.1772,26.2161,38153.0
2024-07-17 15:15:00,27.01,27.02,26.98,26.99,60449.0,26.2161,26.2258,26.1869,26.1966,60449.0
2024-07-17 15:20:00,27.0,27.06,26.99,27.05,87352.0,26.2063,26.2646,26.1966,26.2549,87352.0
2024-07-17 15:25:00,27.06,27.07,27.02,27.03,65932.0,26.2646,26.2743,26.2258,26.2355,65932.0
2024-07-17 15:30:00,27.03,27.04,27.0,27.03,87886.0,26.2355,26.2452,26.2063,26.2355,87886.0
2024-07-17 15:35:00,27.03,27.05,27.0,27.02,85709.0,26.2355,26.2549,26.2063,26.2258,85709.0
2024-07-17 15:40:00,27.02,27.03,27.0,27.01,79554.0,26.2258,26.2355,26.2063,26.2161,79554.0
2024-07-17 15:45:00,27.0,27.04,27.0,27.03,137106.0,26.2063,26.2452,26.2063,26.2355,137106.0
2024-07-17 15:50:00,27.02,27.07,27.0,27.01,233558.0,26.2258,26.2743,26.2063,26.2161,233558.0
2024-07-17 15:55:00,27.01,27.02,26.98,26.99,326397.0,26.2161,26.2258,26.1869,26.1966,326397.0
2024-07-18 09:30:00,27.04,27.17,26.88,26.98,231980.0,26.2452,26.3714,26.0899,26.1869,231980.0
2024-07-18 09:35:00,27.0,27.04,26.93,27.04,69356.0,26.2063,26.2452,26.1384,26.2452,69356.0
2024-07-18 09:40:00,27.06,27.1,26.97,26.97,179457.0,26.2646,26.3034,26.1772,26.1772,179457.0
2024-07-18 09:45:00,26.97,27.15,26.97,27.12,86558.0,26.1772,26.3519,26.1772,26.3228,86558.0
2024-07-18 09:50:00,27.13,27.16,27.02,27.05,66039.0,26.3325,26.3616,26.2258,26.2549,66039.0
2024-07-18 09:55:00,27.06,27.14,27.05,27.1,64160.0,26.2646,26.3422,26.2549,26.3034,64160.0
2024-07-18 10:00:00,27.1,27.12,27.06,27.07,31468.0,26.3034,26.3228,26.2646,26.2743,31468.0
2024-07-18 10:05:00,27.08,27.08,27.02,27.03,60227.0,26.284,26.284,26.2258,26.2355,60227.0
2024-07-18 10:10:00,27.03,27.03,26.98,26.99,87966.0,26.2355,26.2355,26.1869,26.1966,87966.0
2024-07-18 10:15:00,26.98,27.01,26.94,26.96,46312.0,26.1869,26.2161,26.1481,26.1675,46312.0
2024-07-18 10:20:00,26.96,26.96,26.87,26.9,71234.0,26.1675,26.1675,26.0802,26.1093,71234.0
2024-07-18 10:25:00,26.89,26.9,26.86,26.88,55144.0,26.0996,26.1093,26.0705,26.0899,55144.0
2024-07-18 10:30:00,26.88,26.89,26.82,26.85,63124.0,26.0899,26.0996,26.0316,26.0608,63124.0
2024-07-18 10:35:00,26.85,26.86,26.77,26.78,124519.0,26.0608,26.0705,25.9831,25.9928,124519.0
2024-07-18 10:40:00,26.79,26.79,26.58,26.63,602538.0,26.0025,26.0025,25.7987,25.8472,602538.0
2024-07-18 10:45:00,26.64,26.66,26.54,26.61,308249.0,25.8569,25.8763,25.7599,25.8278,308249.0
2024-07-18 10:50:00,26.6,26.62,26.53,26.6,190798.0,25.8181,25.8375,25.7502,25.8181,190798.0
2024-07-18 10:55:00,26.61,26.62,26.55,26.59,103025.0,25.8278,25.8375,25.7696,25.8084,103025.0
2024-07-18 11:00:00,26.59,26.62,26.55,26.55,143211.0,25.8084,25.8375,25.7696,25.7696,143211.0
2024-07-18 11:05:00,26.55,26.57,26.48,26.52,171099.0,25.7696,25.789,25.7016,25.7405,171099.0
2024-07-18 11:10:00,26.52,26.52,26.41,26.43,103436.0,25.7405,25.7405,25.6337,25.6531,103436.0
2024-07-18 11:15:00,26.43,26.48,26.4,26.43,264702.0,25.6531,25.7016,25.624,25.6531,264702.0
2024-07-18 11:20:00,26.43,26.43,26.37,26.37,243774.0,25.6531,25.6531,25.5949,25.5949,243774.0
2024-07-18 11:25:00,26.38,26.41,26.33,26.36,238292.0,25.6046,25.6337,25.556,25.5852,238292.0
2024-07-18 11:30:00,26.36,26.38,26.31,26.31,230617.0,25.5852,25.6046,25.5366,25.5366,230617.0
2024-07-18 11:35:00,26.3,26.37,26.3,26.34,148762.0,25.5269,25.5949,25.5269,25.5657,148762.0
2024-07-18 11:40:00,26.34,26.41,26.33,26.35,107762.0,25.5657,25.6337,25.556,25.5755,107762.0
2024-07-18 11:45:00,26.35,26.35,26.18,26.2,263803.0,25.5755,25.5755,25.4105,25.4299,263803.0
2024-07-18 11:50:00,26.2,26.28,26.17,26.23,242685.0,25.4299,25.5075,25.4007,25.459,242685.0
2024-07-18 11:55:00,26.23,26.35,26.23,26.34,128201.0,25.459,25.5755,25.459,25.5657,128201.0
2024-07-18 12:00:00,26.34,26.39,26.26,26.39,71118.0,25.5657,25.6143,25.4881,25.6143,71118.0
2024-07-18 12:05:00,26.39,26.42,26.36,26.41,57440.0,25.6143,25.6434,25.5852,25.6337,57440.0
2024-07-18 12:10:00,26.42,26.44,26.37,26.41,52407.0,25.6434,25.6628,25.5949,25.6337,52407.0
2024-07-18 12:15:00,26.41,26.42,26.39,26.42,33476.0,25.6337,25.6434,25.6143,25.6434,33476.0
2024-07-18 12:20:00,26.42,26.43,26.38,26.39,22568.0,25.6434,25.6531,25.6046,25.6143,22568.0
2024-07-18 12:25:00,26.39,26.41,26.36,26.36,42668.0,25.6143,25.6337,25.5852,25.5852,42668.0
2024-07-18 12:30:00,26.35,26.42,26.34,26.41,39605.0,25.5755,25.6434,25.5657,25.6337,39605.0
2024-07-18 12:35:00,26.41,26.41,26.35,26.39,26470.0,25.6337,25.6337,25.5755,25.6143,26470.0
2024-07-18 12:40:00,26.39,26.41,26.38,26.39,66955.0,25.6143,25.6337,25.6046,25.6143,66955.0
2024-07-18 12:45:00,26.39,26.45,26.39,26.45,28593.0,25.6143,25.6725,25.6143,25.6725,28593.0
2024-07-18 12:50:00,26.45,26.45,26.43,26.44,31928.0,25.6725,25.6725,25.6531,25.6628,31928.0
2024-07-18 12:55:00,26.44,26.49,26.43,26.46,31372.0,25.6628,25.7113,25.6531,25.6822,31372.0
2024-07-18 13:00:00,26.46,26.5,26.45,26.48,47861.0,25.6822,25.721,25.6725,25.7016,47861.0
2024-07-18 13:05:00,26.48,26.48,26.43,26.43,79535.0,25.7016,25.7016,25.6531,25.6531,79535.0
2024-07-18 13:10:00,26.44,26.48,26.43,26.46,29548.0,25.6628,25.7016,25.6531,25.6822,29548.0
2024-07-18 13:15:00,26.46,26.47,26.45,26.46,12586.0,25.6822,25.6919,25.6725,25.6822,12586.0
2024-07-18 13:20:00,26.46,26.48,26.45,26.46,38761.0,25.6822,25.7016,25.6725,25.6822,38761.0
2024-07-18 13:25:00,26.45,26.45,26.4,26.44,17862.0,25.6725,25.6725,25.624,25.6628,17862.0
2024-07-18 13:30:00,26.44,26.44,26.41,26.42,19649.0,25.6628,25.6628,25.6337,25.6434,19649.0
2024-07-18 13:35:00,26.41,26.44,26.4,26.44,51794.0,25.6337,25.6628,25.624,25.6628,51794.0
2024-07-18 13:40:00,26.44,26.46,26.43,26.45,22349.0,25.6628,25.6822,25.6531,25.6725,22349.0
2024-07-18 13:45:00,26.45,26.46,26.44,26.45,16352.0,25.6725,25.6822,25.6628,25.6725,16352.0
2024-07-18 13:50:00,26.45,26.45,26.38,26.39,71735.0,25.6725,25.6725,25.6046,25.6143,71735.0
2024-07-18 13:55:00,26.39,26.39,26.35,26.35,24165.0,25.6143,25.6143,25.5755,25.5755,24165.0
2024-07-18 14:00:00,26.36,26.36,26.32,26.34,19957.0,25.5852,25.5852,25.5463,25.5657,19957.0
2024-07-18 14:05:00,26.33,26.37,26.32,26.35,56826.0,25.556,25.5949,25.5463,25.5755,56826.0
2024-07-18 14:10:00,26.35,26.35,26.32,26.34,40211.0,25.5755,25.5755,25.5463,25.5657,40211.0
2024-07-18 14:15:00,26.34,26.35,26.32,26.35,36021.0,25.5657,25.5755,25.5463,25.5755,36021.0
2024-07-18 14:20:00,26.34,26.38,26.34,26.37,19939.0,25.5657,25.6046,25.5657,25.5949,19939.0
2024-07-18 14:25:00,26.38,26.38,26.34,26.35,41246.0,25.6046,25.6046,25.5657,25.5755,41246.0
2024-07-18 14:30:00,26.35,26.35,26.31,26.34,80342.0,25.5755,25.5755,25.5366,25.5657,80342.0
2024-07-18 14:35:00,26.34,26.36,26.32,26.35,40977.0,25.5657,25.5852,25.5463,25.5755,40977.0
2024-07-18 14:40:00,26.35,26.37,26.34,26.35,30254.0,25.5755,25.5949,25.5657,25.5755,30254.0
2024-07-18 14:45:00,26.35,26.36,26.34,26.36,25667.0,25.5755,25.5852,25.5657,25.5852,25667.0
2024-07-18 14:50:00,26.35,26.36,26.32,26.34,39075.0,25.5755,25.5852,25.5463,25.5657,39075.0
2024-07-18 14:55:00,26.35,26.36,26.34,26.35,30187.0,25.5755,25.5852,25.5657,25.5755,30187.0
2024-07-18 15:00:00,26.35,26.35,26.32,26.33,49445.0,25.5755,25.5755,25.5463,25.556,49445.0
2024-07-18 15:05:00,26.33,26.34,26.3,26.32,80921.0,25.556,25.5657,25.5269,25.5463,80921.0
2024-07-18 15:10:00,26.32,26.32,26.23,26.26,117720.0,25.5463,25.5463,25.459,25.4881,117720.0
2024-07-18 15:15:00,26.26,26.27,26.25,26.26,45526.0,25.4881,25.4978,25.4784,25.4881,45526.0
2024-07-18 15:20:00,26.26,26.27,26.24,26.25,46513.0,25.4881,25.4978,25.4687,25.4784,46513.0
2024-07-18 15:25:00,26.24,26.3,26.24,26.3,70227.0,25.4687,25.5269,25.4687,25.5269,70227.0
2024-07-18 15:30:00,26.3,26.31,26.26,26.3,106111.0,25.5269,25.5366,25.4881,25.5269,106111.0
2024-07-18 15:35:00,26.29,26.34,26.29,26.3,118023.0,25.5172,25.5657,25.5172,25.5269,118023.0
2024-07-18 15:40:00,26.3,26.35,26.28,26.3,304509.0,25.5269,25.5755,25.5075,25.5269,304509.0
2024-07-18 15:45:00,26.3,26.35,26.29,26.33,140920.0,25.5269,25.5755,25.5172,25.556,140920.0
2024-07-18 15:50:00,26.33,26.33,26.27,26.28,282387.0,25.556,25.556,25.4978,25.5075,282387.0
2024-07-18 15:55:00,26.29,26.29,26.25,26.29,340053.0,25.5172,25.5172,25.4784,25.5172,340053.0
2024-07-19 09:30:00,26.29,26.29,26.14,26.29,178688.0,25.5172,25.5172,25.3716,25.5172,178688.0
2024-07-19 09:35:00,26.28,26.52,26.28,26.41,168537.0,25.5075,25.7405,25.5075,25.6337,168537.0
2024-07-19 09:40:00,26.4,26.54,26.39,26.46,98848.0,25.624,25.7599,25.6143,25.6822,98848.0
2024-07-19 09:45:00,26.46,26.53,26.37,26.44,137535.0,25.6822,25.7502,25.5949,25.6628,137535.0
2024-07-19 09:50:00,26.44,26.51,26.36,26.4,85288.0,25.6628,25.7308,25.5852,25.624,85288.0
2024-07-19 09:55:00,26.4,26.52,26.32,26.33,55650.0,25.624,25.7405,25.5463,25.556,55650.0
2024-07-19 10:00:00,26.34,26.41,26.28,26.4,71135.0,25.5657,25.6337,25.5075,25.624,71135.0
2024-07-19 10:05:00,26.4,26.41,26.27,26.3,41360.0,25.624,25.6337,25.4978,25.5269,41360.0
2024-07-19 10:10:00,26.31,26.32,26.25,26.26,40602.0,25.5366,25.5463,25.4784,25.4881,40602.0
2024-07-19 10:15:00,26.26,26.27,26.19,26.22,79740.0,25.4881,25.4978,25.4202,25.4493,79740.0
2024-07-19 10:20:00,26.22,26.23,26.19,26.2,40056.0,25.4493,25.459,25.4202,25.4299,40056.0
2024-07-19 10:25:00,26.2,26.24,26.19,26.23,61890.0,25.4299,25.4687,25.4202,25.459,61890.0
2024-07-19 10:30:00,26.23,26.3,26.21,26.28,120469.0,25.459,25.5269,25.4396,25.5075,120469.0
2024-07-19 10:35:00,26.28,26.32,26.27,26.29,29225.0,25.5075,25.5463,25.4978,25.5172,29225.0
2024-07-19 10:40:00,26.28,26.3,26.25,26.26,34577.0,25.5075,25.5269,25.4784,25.4881,34577.0
2024-07-19 10:45:00,26.26,26.26,26.21,26.23,26591.0,25.4881,25.4881,25.4396,25.459,26591.0
2024-07-19 10:50:00,26.22,26.25,26.2,26.25,37677.0,25.4493,25.4784,25.4299,25.4784,37677.0
2024-07-19 10:55:00,26.25,26.27,26.21,26.25,46622.0,25.4784,25.4978,25.4396,25.4784,46622.0
2024-07-19 11:00:00,26.25,26.3,26.25,26.3,41320.0,25.4784,25.5269,25.4784,25.5269,41320.0
2024-07-19 11:05:00,26.29,26.29,26.2,26.21,31129.0,25.5172,25.5172,25.4299,25.4396,31129.0
2024-07-19 11:10:00,26.21,26.25,26.2,26.22,21830.0,25.4396,25.4784,25.4299,25.4493,21830.0
2024-07-19 11:15:00,26.22,26.26,26.19,26.23,48093.0,25.4493,25.4881,25.4202,25.459,48093.0
2024-07-19 11:20:00,26.23,26.23,26.15,26.17,48727.0,25.459,25.459,25.3813,25.4007,48727.0
2024-07-19 11:25:00,26.17,26.17,26.11,26.12,35973.0,25.4007,25.4007,25.3425,25.3522,35973.0
2024-07-19 11:30:00,26.12,26.14,26.08,26.1,111409.0,25.3522,25.3716,25.3134,25.3328,111409.0
2024-07-19 11:35:00,26.1,26.13,26.07,26.12,43431.0,25.3328,25.3619,25.3037,25.3522,43431.0
2024-07-19 11:40:00,26.12,26.22,26.12,26.21,66591.0,25.3522,25.4493,25.3522,25.4396,66591.0
2024-07-19 11:45:00,26.22,26.29,26.22,26.29,38797.0,25.4493,25.5172,25.4493,25.5172,38797.0
2024-07-19 11:50:00,26.29,26.33,26.28,26.32,50761.0,25.5172,25.556,25.5075,25.5463,50761.0
2024-07-19 11:55:00,26.32,26.37,26.31,26.36,45198.0,25.5463,25.5949,25.5366,25.5852,45198.0
2024-07-19 12:00:00,26.37,26.37,26.3,26.31,42292.0,25.5949,25.5949,25.5269,25.5366,42292.0
2024-07-19 12:05:00,26.3,26.33,26.29,26.32,19405.0,25.5269,25.556,25.5172,25.5463,19405.0
2024-07-19 12:10:00,26.32,26.33,26.28,26.3,17907.0,25.5463,25.556,25.5075,25.5269,17907.0
2024-07-19 12:15:00,26.31,26.31,26.26,26.27,16688.0,25.5366,25.5366,25.4881,25.4978,16688.0
2024-07-19 12:20:00,26.26,26.29,26.24,26.27,22142.0,25.4881,25.5172,25.4687,25.4978,22142.0
2024-07-19 12:25:00,26.27,26.28,26.23,26.27,18920.0,25.4978,25.5075,25.459,25.4978,18920.0
2024-07-19 12:30:00,26.27,26.27,26.24,26.26,12512.0,25.4978,25.4978,25.4687,25.4881,12512.0
2024-07-19 12:35:00,26.26,26.29,26.25,26.27,21552.0,25.4881,25.5172,25.4784,25.4978,21552.0
2024-07-19 12:40:00,26.27,26.3,26.26,26.29,12939.0,25.4978,25.5269,25.4881,25.5172,12939.0
2024-07-19 12:45:00,26.29,26.29,26.26,26.28,15759.0,25.5172,25.5172,25.4881,25.5075,15759.0
2024-07-19 12:50:00,26.27,26.28,26.26,26.26,8933.0,25.4978,25.5075,25.4881,25.4881,8933.0
2024-07-19 12:55:00,26.27,26.3,26.26,26.28,21107.0,25.4978,25.5269,25.4881,25.5075,21107.0
2024-07-19 13:00:00,26.28,26.29,26.25,26.25,12549.0,25.5075,25.5172,25.4784,25.4784,12549.0
2024-07-19 13:05:00,26.25,26.27,26.24,26.26,21176.0,25.4784,25.4978,25.4687,25.4881,21176.0
2024-07-19 13:10:00,26.26,26.28,26.25,26.28,20150.0,25.4881,25.5075,25.4784,25.5075,20150.0
2024-07-19 13:15:00,26.29,26.3,26.27,26.28,28620.0,25.5172,25.5269,25.4978,25.5075,28620.0
2024-07-19 13:20:00,26.27,26.3,26.26,26.27,21666.0,25.4978,25.5269,25.4881,25.4978,21666.0
2024-07-19 13:25:00,26.28,26.33,26.27,26.32,24664.0,25.5075,25.556,25.4978,25.5463,24664.0
2024-07-19 13:30:00,26.31,26.32,26.26,26.28,24100.0,25.5366,25.5463,25.4881,25.5075,24100.0
2024-07-19 13:35:00,26.27,26.31,26.26,26.27,43019.0,25.4978,25.5366,25.4881,25.4978,43019.0
2024-07-19 13:40:00,26.27,26.27,26.21,26.21,65401.0,25.4978,25.4978,25.4396,25.4396,65401.0
2024-07-19 13:45:00,26.22,26.25,26.22,26.25,30045.0,25.4493,25.4784,25.4493,25.4784,30045.0
2024-07-19 13:50:00,26.25,26.25,26.19,26.22,47134.0,25.4784,25.4784,25.4202,25.4493,47134.0
2024-07-19 13:55:00,26.22,26.23,26.21,26.23,9874.0,25.4493,25.459,25.4396,25.459,9874.0
2024-07-19 14:00:00,26.23,26.24,26.2,26.21,14093.0,25.459,25.4687,25.4299,25.4396,14093.0
2024-07-19 14:05:00,26.21,26.22,26.2,26.21,11895.0,25.4396,25.4493,25.4299,25.4396,11895.0
2024-07-19 14:10:00,26.21,26.25,26.21,26.24,53623.0,25.4396,25.4784,25.4396,25.4687,53623.0
2024-07-19 14:15:00,26.24,26.25,26.19,26.2,31076.0,25.4687,25.4784,25.4202,25.4299,31076.0
2024-07-19 14:20:00,26.2,26.21,26.17,26.2,39403.0,25.4299,25.4396,25.4007,25.4299,39403.0
2024-07-19 14:25:00,26.2,26.22,26.19,26.2,17782.0,25.4299,25.4493,25.4202,25.4299,17782.0
2024-07-19 14:30:00,26.2,26.2,26.16,26.18,33891.0,25.4299,25.4299,25.391,25.4105,33891.0
2024-07-19 14:35:00,26.18,26.21,26.18,26.21,18892.0,25.4105,25.4396,25.4105,25.4396,18892.0
2024-07-19 14:40:00,26.2,26.24,26.2,26.21,33589.0,25.4299,25.4687,25.4299,25.4396,33589.0
2024-07-19 14:45:00,26.21,26.23,26.2,26.23,19998.0,25.4396,25.459,25.4299,25.459,19998.0
2024-07-19 14:50:00,26.23,26.25,26.22,26.24,35359.0,25.459,25.4784,25.4493,25.4687,35359.0
2024-07-19 14:55:00,26.25,26.25,26.23,26.24,17940.0,25.4784,25.4784,25.459,25.4687,17940.0
2024-07-19 15:00:00,26.23,26.26,26.23,26.26,13660.0,25.459,25.4881,25.459,25.4881,13660.0
2024-07-19 15:05:00,26.25,26.25,26.22,26.23,18147.0,25.4784,25.4784,25.4493,25.459,18147.0
2024-07-19 15:10:00,26.23,26.25,26.22,26.24,29216.0,25.459,25.4784,25.4493,25.4687,29216.0
2024-07-19 15:15:00,26.25,26.29,26.23,26.28,23950.0,25.4784,25.5172,25.459,25.5075,23950.0
2024-07-19 15:20:00,26.28,26.31,26.27,26.3,42301.0,25.5075,25.5366,25.4978,25.5269,42301.0
2024-07-19 15:25:00,26.3,26.3,26.25,26.26,57285.0,25.5269,25.5269,25.4784,25.4881,57285.0
2024-07-19 15:30:00,26.25,26.26,26.22,26.25,54194.0,25.4784,25.4881,25.4493,25.4784,54194.0
2024-07-19 15:35:00,26.25,26.28,26.23,26.27,40467.0,25.4784,25.5075,25.459,25.4978,40467.0
2024-07-19 15:40:00,26.27,26.28,26.23,26.23,50979.0,25.4978,25.5075,25.459,25.459,50979.0
2024-07-19 15:45:00,26.23,26.27,26.22,26.24,66133.0,25.459,25.4978,25.4493,25.4687,66133.0
2024-07-19 15:50:00,26.25,26.28,26.23,26.27,180028.0,25.4784,25.5075,25.459,25.4978,180028.0
2024-07-19 15:55:00,26.27,26.3,26.24,26.25,305555.0,25.4978,25.5269,25.4687,25.4784,305555.0
2024-07-22 09:30:00,26.89,27.14,26.87,27.09,435560.0,26.0996,26.3422,26.0802,26.2937,435560.0
2024-07-22 09:35:00,27.09,27.1,26.95,27.03,167656.0,26.2937,26.3034,26.1578,26.2355,167656.0
2024-07-22 09:40:00,27.03,27.04,26.84,26.88,187133.0,26.2355,26.2452,26.0511,26.0899,187133.0
2024-07-22 09:45:00,26.87,26.9,26.81,26.84,112671.0,26.0802,26.1093,26.0219,26.0511,112671.0
2024-07-22 09:50:00,26.83,26.88,26.79,26.87,85519.0,26.0413,26.0899,26.0025,26.0802,85519.0
2024-07-22 09:55:00,26.85,26.86,26.76,26.77,95044.0,26.0608,26.0705,25.9734,25.9831,95044.0
2024-07-22 10:00:00,26.77,26.88,26.73,26.85,99259.0,25.9831,26.0899,25.9443,26.0608,99259.0
2024-07-22 10:05:00,26.84,26.88,26.79,26.8,79226.0,26.0511,26.0899,26.0025,26.0122,79226.0
2024-07-22 10:10:00,26.81,26.88,26.78,26.82,54642.0,26.0219,26.0899,25.9928,26.0316,54642.0
2024-07-22 10:15:00,26.82,26.85,26.77,26.85,49325.0,26.0316,26.0608,25.9831,26.0608,49325.0
2024-07-22 10:20:00,26.84,26.87,26.8,26.87,32706.0,26.0511,26.0802,26.0122,26.0802,32706.0
2024-07-22 10:25:00,26.87,26.89,26.85,26.88,29103.0,26.0802,26.0996,26.0608,26.0899,29103.0
2024-07-22 10:30:00,26.87,26.91,26.83,26.9,40727.0,26.0802,26.119,26.0413,26.1093,40727.0
2024-07-22 10:35:00,26.91,26.98,26.88,26.98,30976.0,26.119,26.1869,26.0899,26.1869,30976.0
2024-07-22 10:40:00,26.99,26.99,26.93,26.95,49655.0,26.1966,26.1966,26.1384,26.1578,49655.0
2024-07-22 10:45:00,26.94,26.96,26.92,26.93,101990.0,26.1481,26.1675,26.1287,26.1384,101990.0
2024-07-22 10:50:00,26.92,26.98,26.92,26.94,25155.0,26.1287,26.1869,26.1287,26.1481,25155.0
2024-07-22 10:55:00,26.94,26.95,26.91,26.94,32415.0,26.1481,26.1578,26.119,26.1481,32415.0
2024-07-22 11:00:00,26.94,26.95,26.92,26.93,24803.0,26.1481,26.1578,26.1287,26.1384,24803.0
2024-07-22 11:05:00,26.94,26.95,26.91,26.92,28551.0,26.1481,26.1578,26.119,26.1287,28551.0
2024-07-22 11:10:00,26.92,26.93,26.9,26.93,23513.0,26.1287,26.1384,26.1093,26.1384,23513.0
2024-07-22 11:15:00,26.93,26.95,26.91,26.93,38744.0,26.1384,26.1578,26.119,26.1384,38744.0
2024-07-22 11:20:00,26.93,26.95,26.92,26.94,40997.0,26.1384,26.1578,26.1287,26.1481,40997.0
2024-07-22 11:25:00,26.94,26.94,26.83,26.87,78205.0,26.1481,26.1481,26.0413,26.0802,78205.0
2024-07-22 11:30:00,26.87,26.87,26.78,26.8,76976.0,26.0802,26.0802,25.9928,26.0122,76976.0
2024-07-22 11:35:00,26.81,26.86,26.81,26.84,45283.0,26.0219,26.0705,26.0219,26.0511,45283.0
2024-07-22 11:40:00,26.84,26.84,26.79,26.81,23892.0,26.0511,26.0511,26.0025,26.0219,23892.0
2024-07-22 11:45:00,26.8,26.9,26.8,26.89,30073.0,26.0122,26.1093,26.0122,26.0996,30073.0
2024-07-22 11:50:00,26.89,26.93,26.89,26.91,18358.0,26.0996,26.1384,26.0996,26.119,18358.0
2024-07-22 11:55:00,26.91,26.91,26.84,26.84,24411.0,26.119,26.119,26.0511,26.0511,24411.0
2024-07-22 12:00:00,26.84,26.86,26.83,26.83,16180.0,26.0511,26.0705,26.0413,26.0413,16180.0
2024-07-22 12:05:00,26.84,26.87,26.83,26.87,15221.0,26.0511,26.0802,26.0413,26.0802,15221.0
2024-07-22 12:10:00,26.87,26.91,26.86,26.89,17347.0,26.0802,26.119,26.0705,26.0996,17347.0
2024-07-22 12:15:00,26.9,26.93,26.89,26.91,28648.0,26.1093,26.1384,26.0996,26.119,28648.0
2024-07-22 12:20:00,26.91,26.94,26.9,26.93,19066.0,26.119,26.1481,26.1093,26.1384,19066.0
2024-07-22 12:25:00,26.93,26.93,26.87,26.92,21743.0,26.1384,26.1384,26.0802,26.1287,21743.0
2024-07-22 12:30:00,26.91,26.93,26.9,26.92,18037.0,26.119,26.1384,26.1093,26.1287,18037.0
2024-07-22 12:35:00,26.93,26.96,26.93,26.96,21220.0,26.1384,26.1675,26.1384,26.1675,21220.0
2024-07-22 12:40:00,26.95,26.96,26.93,26.94,47110.0,26.1578,26.1675,26.1384,26.1481,47110.0
2024-07-22 12:45:00,26.95,26.96,26.93,26.94,25961.0,26.1578,26.1675,26.1384,26.1481,25961.0
2024-07-22 12:50:00,26.94,26.98,26.92,26.97,16847.0,26.1481,26.1869,26.1287,26.1772,16847.0
2024-07-22 12:55:00,26.97,27.02,26.96,26.96,47913.0,26.1772,26.2258,26.1675,26.1675,47913.0
2024-07-22 13:00:00,26.96,27.0,26.96,26.98,15265.0,26.1675,26.2063,26.1675,26.1869,15265.0
2024-07-22 13:05:00,26.99,27.0,26.97,26.99,11148.0,26.1966,26.2063,26.1772,26.1966,11148.0
2024-07-22 13:10:00,27.0,27.0,26.97,26.99,27631.0,26.2063,26.2063,26.1772,26.1966,27631.0
2024-07-22 13:15:00,26.99,27.02,26.98,27.0,45440.0,26.1966,26.2258,26.1869,26.2063,45440.0
2024-07-22 13:20:00,27.0,27.02,26.99,27.01,15711.0,26.2063,26.2258,26.1966,26.2161,15711.0
2024-07-22 13:25:00,27.02,27.02,27.01,27.02,14556.0,26.2258,26.2258,26.2161,26.2258,14556.0
2024-07-22 13:30:00,27.01,27.03,27.0,27.03,31619.0,26.2161,26.2355,26.2063,26.2355,31619.0
2024-07-22 13:35:00,27.02,27.03,27.0,27.03,36209.0,26.2258,26.2355,26.2063,26.2355,36209.0
2024-07-22 13:40:00,27.02,27.04,27.01,27.01,24426.0,26.2258,26.2452,26.2161,26.2161,24426.0
2024-07-22 13:45:00,27.01,27.05,27.0,27.05,38220.0,26.2161,26.2549,26.2063,26.2549,38220.0
2024-07-22 13:50:00,27.05,27.05,27.03,27.04,20657.0,26.2549,26.2549,26.2355,26.2452,20657.0
2024-07-22 13:55:00,27.04,27.05,27.02,27.02,26938.0,26.2452,26.2549,26.2258,26.2258,26938.0
2024-07-22 14:00:00,27.02,27.04,27.01,27.02,23297.0,26.2258,26.2452,26.2161,26.2258,23297.0
2024-07-22 14:05:00,27.02,27.03,27.0,27.03,52359.0,26.2258,26.2355,26.2063,26.2355,52359.0
2024-07-22 14:10:00,27.02,27.02,27.0,27.01,18205.0,26.2258,26.2258,26.2063,26.2161,18205.0
2024-07-22 14:15:00,27.0,27.02,26.98,26.98,58895.0,26.2063,26.2258,26.1869,26.1869,58895.0
2024-07-22 14:20:00,26.99,26.99,26.95,26.96,47052.0,26.1966,26.1966,26.1578,26.1675,47052.0
2024-07-22 14:25:00,26.96,26.96,26.92,26.93,17841.0,26.1675,26.1675,26.1287,26.1384,17841.0
2024-07-22 14:30:00,26.93,26.93,26.9,26.91,15251.0,26.1384,26.1384,26.1093,26.119,15251.0
2024-07-22 14:35:00,26.91,26.91,26.89,26.89,8787.0,26.119,26.119,26.0996,26.0996,8787.0
2024-07-22 14:40:00,26.89,26.93,26.89,26.9,36791.0,26.0996,26.1384,26.0996,26.1093,36791.0
2024-07-22 14:45:00,26.9,26.93,26.89,26.92,17258.0,26.1093,26.1384,26.0996,26.1287,17258.0
2024-07-22 14:50:00,26.91,26.95,26.91,26.94,17381.0,26.119,26.1578,26.119,26.1481,17381.0
2024-07-22 14:55:00,26.94,26.94,26.91,26.92,32393.0,26.1481,26.1481,26.119,26.1287,32393.0
2024-07-22 15:00:00,26.92,26.92,26.83,26.87,31679.0,26.1287,26.1287,26.0413,26.0802,31679.0
2024-07-22 15:05:00,26.87,26.87,26.85,26.86,17834.0,26.0802,26.0802,26.0608,26.0705,17834.0
2024-07-22 15:10:00,26.86,26.9,26.86,26.9,26952.0,26.0705,26.1093,26.0705,26.1093,26952.0
2024-07-22 15:15:00,26.9,26.91,26.88,26.89,42506.0,26.1093,26.119,26.0899,26.0996,42506.0
2024-07-22 15:20:00,26.88,26.9,26.87,26.88,32454.0,26.0899,26.1093,26.0802,26.0899,32454.0
2024-07-22 15:25:00,26.88,26.9,26.87,26.88,31883.0,26.0899,26.1093,26.0802,26.0899,31883.0
2024-07-22 15:30:00,26.88,26.91,26.85,26.88,67865.0,26.0899,26.119,26.0608,26.0899,67865.0
2024-07-22 15:35:00,26.88,26.92,26.87,26.91,57400.0,26.0899,26.1287,26.0802,26.119,57400.0
2024-07-22 15:40:00,26.91,26.91,26.87,26.89,60175.0,26.119,26.119,26.0802,26.0996,60175.0
2024-07-22 15:45:00,26.89,26.91,26.87,26.88,74465.0,26.0996,26.119,26.0802,26.0899,74465.0
2024-07-22 15:50:00,26.88,26.91,26.82,26.85,223688.0,26.0899,26.119,26.0316,26.0608,223688.0
2024-07-22 15:55:00,26.85,26.87,26.81,26.84,282250.0,26.0608,26.0802,26.0219,26.0511,282250.0
2024-07-23 09:30:00,26.25,26.28,26.09,26.23,244048.0,25.4784,25.5075,25.3231,25.459,244048.0
2024-07-23 09:35:00,26.23,26.26,26.15,26.22,88552.0,25.459,25.4881,25.3813,25.4493,88552.0
2024-07-23 09:40:00,26.23,26.25,26.15,26.21,66815.0,25.459,25.4784,25.3813,25.4396,66815.0
2024-07-23 09:45:00,26.21,26.22,26.13,26.19,108460.0,25.4396,25.4493,25.3619,25.4202,108460.0
2024-07-23 09:50:00,26.19,26.2,26.1,26.11,86084.0,25.4202,25.4299,25.3328,25.3425,86084.0
2024-07-23 09:55:00,26.12,26.2,26.11,26.18,46016.0,25.3522,25.4299,25.3425,25.4105,46016.0
2024-07-23 10:00:00,26.17,26.19,26.13,26.14,59782.0,25.4007,25.4202,25.3619,25.3716,59782.0
2024-07-23 10:05:00,26.14,26.16,26.11,26.13,61728.0,25.3716,25.391,25.3425,25.3619,61728.0
2024-07-23 10:10:00,26.13,26.15,26.06,26.07,60626.0,25.3619,25.3813,25.294,25.3037,60626.0
2024-07-23 10:15:00,26.08,26.14,26.07,26.11,90657.0,25.3134,25.3716,25.3037,25.3425,90657.0
2024-07-23 10:20:00,26.11,26.14,26.04,26.05,119325.0,25.3425,25.3716,25.2746,25.2843,119325.0
2024-07-23 10:25:00,26.05,26.14,26.04,26.1,48236.0,25.2843,25.3716,25.2746,25.3328,48236.0
2024-07-23 10:30:00,26.1,26.13,26.05,26.13,56039.0,25.3328,25.3619,25.2843,25.3619,56039.0
2024-07-23 10:35:00,26.13,26.16,26.1,26.14,122810.0,25.3619,25.391,25.3328,25.3716,122810.0
2024-07-23 10:40:00,26.13,26.13,26.05,26.05,66982.0,25.3619,25.3619,25.2843,25.2843,66982.0
2024-07-23 10:45:00,26.05,26.07,26.01,26.02,70022.0,25.2843,25.3037,25.2454,25.2552,70022.0
2024-07-23 10:50:00,26.03,26.04,25.95,25.98,228606.0,25.2649,25.2746,25.1872,25.2163,228606.0
2024-07-23 10:55:00,25.97,26.05,25.94,26.04,237888.0,25.2066,25.2843,25.1775,25.2746,237888.0
2024-07-23 11:00:00,26.04,26.07,26.0,26.03,118794.0,25.2746,25.3037,25.2357,25.2649,118794.0
2024-07-23 11:05:00,26.03,26.07,25.99,26.03,65170.0,25.2649,25.3037,25.226,25.2649,65170.0
2024-07-23 11:10:00,26.03,26.1,26.02,26.09,102538.0,25.2649,25.3328,25.2552,25.3231,102538.0
2024-07-23 11:15:00,26.09,26.18,26.09,26.18,160018.0,25.3231,25.4105,25.3231,25.4105,160018.0
2024-07-23 11:20:00,26.18,26.19,26.12,26.19,129991.0,25.4105,25.4202,25.3522,25.4202,129991.0
2024-07-23 11:25:00,26.19,26.19,26.14,26.17,80551.0,25.4202,25.4202,25.3716,25.4007,80551.0
2024-07-23 11:30:00,26.17,26.17,26.13,26.16,63796.0,25.4007,25.4007,25.3619,25.391,63796.0
2024-07-23 11:35:00,26.16,26.19,26.14,26.17,54371.0,25.391,25.4202,25.3716,25.4007,54371.0
2024-07-23 11:40:00,26.17,26.19,26.16,26.16,51817.0,25.4007,25.4202,25.391,25.391,51817.0
2024-07-23 11:45:00,26.17,26.18,26.14,26.18,63637.0,25.4007,25.4105,25.3716,25.4105,63637.0
2024-07-23 11:50:00,26.18,26.18,26.15,26.17,46253.0,25.4105,25.4105,25.3813,25.4007,46253.0
2024-07-23 11:55:00,26.16,26.17,26.13,26.13,85639.0,25.391,25.4007,25.3619,25.3619,85639.0
2024-07-23 12:00:00,26.13,26.14,26.12,26.12,29824.0,25.3619,25.3716,25.3522,25.3522,29824.0
2024-07-23 12:05:00,26.12,26.19,26.11,26.18,47282.0,25.3522,25.4202,25.3425,25.4105,47282.0
2024-07-23 12:10:00,26.18,26.18,26.15,26.18,11084.0,25.4105,25.4105,25.3813,25.4105,11084.0
2024-07-23 12:15:00,26.18,26.19,26.14,26.15,27196.0,25.4105,25.4202,25.3716,25.3813,27196.0
2024-07-23 12:20:00,26.14,26.21,26.14,26.18,47992.0,25.3716,25.4396,25.3716,25.4105,47992.0
2024-07-23 12:25:00,26.18,26.2,26.17,26.2,17107.0,25.4105,25.4299,25.4007,25.4299,17107.0
2024-07-23 12:30:00,26.2,26.2,26.17,26.17,26325.0,25.4299,25.4299,25.4007,25.4007,26325.0
2024-07-23 12:35:00,26.17,26.18,26.17,26.18,10102.0,25.4007,25.4105,25.4007,25.4105,10102.0
2024-07-23 12:40:00,26.18,26.18,26.17,26.18,21307.0,25.4105,25.4105,25.4007,25.4105,21307.0
2024-07-23 12:45:00,26.17,26.18,26.17,26.18,7966.0,25.4007,25.4105,25.4007,25.4105,7966.0
2024-07-23 12:50:00,26.17,26.18,26.16,26.17,26153.0,25.4007,25.4105,25.391,25.4007,26153.0
2024-07-23 12:55:00,26.17,26.21,26.15,26.2,28921.0,25.4007,25.4396,25.3813,25.4299,28921.0
2024-07-23 13:00:00,26.2,26.22,26.18,26.21,25550.0,25.4299,25.4493,25.4105,25.4396,25550.0
2024-07-23 13:05:00,26.21,26.24,26.18,26.23,42551.0,25.4396,25.4687,25.4105,25.459,42551.0
2024-07-23 13:10:00,26.23,26.25,26.2,26.25,49571.0,25.459,25.4784,25.4299,25.4784,49571.0
2024-07-23 13:15:00,26.24,26.25,26.22,26.23,31665.0,25.4687,25.4784,25.4493,25.459,31665.0
2024-07-23 13:20:00,26.23,26.23,26.22,26.22,12809.0,25.459,25.459,25.4493,25.4493,12809.0
2024-07-23 13:25:00,26.23,26.23,26.21,26.21,13737.0,25.459,25.459,25.4396,25.4396,13737.0
2024-07-23 13:30:00,26.21,26.25,26.19,26.25,43121.0,25.4396,25.4784,25.4202,25.4784,43121.0
2024-07-23 13:35:00,26.25,26.26,26.24,26.26,11328.0,25.4784,25.4881,25.4687,25.4881,11328.0
2024-07-23 13:40:00,26.26,26.26,26.23,26.23,16015.0,25.4881,25.4881,25.459,25.459,16015.0
2024-07-23 13:45:00,26.23,26.28,26.22,26.26,41484.0,25.459,25.5075,25.4493,25.4881,41484.0
2024-07-23 13:50:00,26.26,26.26,26.24,26.25,10151.0,25.4881,25.4881,25.4687,25.4784,10151.0
2024-07-23 13:55:00,26.25,26.29,26.24,26.27,37325.0,25.4784,25.5172,25.4687,25.4978,37325.0
2024-07-23 14:00:00,26.26,26.27,26.23,26.24,14171.0,25.4881,25.4978,25.459,25.4687,14171.0
2024-07-23 14:05:00,26.24,26.28,26.23,26.28,19554.0,25.4687,25.5075,25.459,25.5075,19554.0
2024-07-23 14:10:00,26.28,26.28,26.27,26.27,15210.0,25.5075,25.5075,25.4978,25.4978,15210.0
2024-07-23 14:15:00,26.27,26.28,26.22,26.26,56447.0,25.4978,25.5075,25.4493,25.4881,56447.0
2024-07-23 14:20:00,26.25,26.29,26.25,26.29,10876.0,25.4784,25.5172,25.4784,25.5172,10876.0
2024-07-23 14:25:00,26.29,26.29,26.26,26.28,23836.0,25.5172,25.5172,25.4881,25.5075,23836.0
2024-07-23 14:30:00,26.28,26.28,26.24,26.24,23339.0,25.5075,25.5075,25.4687,25.4687,23339.0
2024-07-23 14:35:00,26.25,26.28,26.24,26.27,20864.0,25.4784,25.5075,25.4687,25.4978,20864.0
2024-07-23 14:40:00,26.27,26.27,26.25,26.27,42188.0,25.4978,25.4978,25.4784,25.4978,42188.0
2024-07-23 14:45:00,26.27,26.28,26.26,26.26,19696.0,25.4978,25.5075,25.4881,25.4881,19696.0
2024-07-23 14:50:00,26.26,26.29,26.24,26.29,44955.0,25.4881,25.5172,25.4687,25.5172,44955.0
2024-07-23 14:55:00,26.29,26.32,26.28,26.31,33956.0,25.5172,25.5463,25.5075,25.5366,33956.0
2024-07-23 15:00:00,26.31,26.31,26.27,26.27,28386.0,25.5366,25.5366,25.4978,25.4978,28386.0
2024-07-23 15:05:00,26.28,26.31,26.27,26.3,22658.0,25.5075,25.5366,25.4978,25.5269,22658.0
2024-07-23 15:10:00,26.3,26.31,26.28,26.29,23699.0,25.5269,25.5366,25.5075,25.5172,23699.0
2024-07-23 15:15:00,26.29,26.29,26.26,26.26,51315.0,25.5172,25.5172,25.4881,25.4881,51315.0
2024-07-23 15:20:00,26.27,26.28,26.25,26.25,67369.0,25.4978,25.5075,25.4784,25.4784,67369.0
2024-07-23 15:25:00,26.26,26.26,26.23,26.24,35235.0,25.4881,25.4881,25.459,25.4687,35235.0
2024-07-23 15:30:00,26.24,26.24,26.21,26.23,96519.0,25.4687,25.4687,25.4396,25.459,96519.0
2024-07-23 15:35:00,26.23,26.25,26.19,26.22,77487.0,25.459,25.4784,25.4202,25.4493,77487.0
2024-07-23 15:40:00,26.23,26.23,26.2,26.21,47573.0,25.459,25.459,25.4299,25.4396,47573.0
2024-07-23 15:45:00,26.21,26.22,26.19,26.2,60849.0,25.4396,25.4493,25.4202,25.4299,60849.0
2024-07-23 15:50:00,26.21,26.23,26.15,26.16,220112.0,25.4396,25.459,25.3813,25.391,220112.0
2024-07-23 15:55:00,26.16,26.21,26.15,26.21,239111.0,25.391,25.4396,25.3813,25.4396,239111.0
2024-07-24 09:30:00,25.88,26.13,25.85,26.0,216219.0,25.1193,25.3619,25.0902,25.2357,216219.0
2024-07-24 09:35:00,26.02,26.12,25.98,26.07,83637.0,25.2552,25.3522,25.2163,25.3037,83637.0
2024-07-24 09:40:00,26.07,26.22,26.07,26.16,126970.0,25.3037,25.4493,25.3037,25.391,126970.0
2024-07-24 09:45:00,26.16,26.17,26.09,26.09,104315.0,25.391,25.4007,25.3231,25.3231,104315.0
2024-07-24 09:50:00,26.07,26.11,25.96,26.0,73740.0,25.3037,25.3425,25.1969,25.2357,73740.0
2024-07-24 09:55:00,26.0,26.01,25.9,25.91,80597.0,25.2357,25.2454,25.1387,25.1484,80597.0
2024-07-24 10:00:00,25.9,25.97,25.88,25.95,74719.0,25.1387,25.2066,25.1193,25.1872,74719.0
2024-07-24 10:05:00,25.95,26.03,25.94,26.01,181338.0,25.1872,25.2649,25.1775,25.2454,181338.0
2024-07-24 10:10:00,26.02,26.1,26.0,26.05,42130.0,25.2552,25.3328,25.2357,25.2843,42130.0
2024-07-24 10:15:00,26.04,26.14,26.0,26.12,55481.0,25.2746,25.3716,25.2357,25.3522,55481.0
2024-07-24 10:20:00,26.12,26.17,26.08,26.08,96187.0,25.3522,25.4007,25.3134,25.3134,96187.0
2024-07-24 10:25:00,26.08,26.12,26.06,26.11,15255.0,25.3134,25.3522,25.294,25.3425,15255.0
2024-07-24 10:30:00,26.11,26.17,26.1,26.12,26924.0,25.3425,25.4007,25.3328,25.3522,26924.0
2024-07-24 10:35:00,26.11,26.16,26.11,26.11,50879.0,25.3425,25.391,25.3425,25.3425,50879.0
2024-07-24 10:40:00,26.11,26.11,26.06,26.09,19735.0,25.3425,25.3425,25.294,25.3231,19735.0
2024-07-24 10:45:00,26.09,26.13,26.03,26.11,38920.0,25.3231,25.3619,25.2649,25.3425,38920.0
2024-07-24 10:50:00,26.12,26.15,26.11,26.14,37014.0,25.3522,25.3813,25.3425,25.3716,37014.0
2024-07-24 10:55:00,26.13,26.18,26.13,26.15,43519.0,25.3619,25.4105,25.3619,25.3813,43519.0
2024-07-24 11:00:00,26.15,26.15,26.11,26.15,60475.0,25.3813,25.3813,25.3425,25.3813,60475.0
2024-07-24 11:05:00,26.15,26.15,26.04,26.04,120445.0,25.3813,25.3813,25.2746,25.2746,120445.0
2024-07-24 11:10:00,26.05,26.08,26.02,26.08,39654.0,25.2843,25.3134,25.2552,25.3134,39654.0
2024-07-24 11:15:00,26.07,26.09,26.04,26.07,40624.0,25.3037,25.3231,25.2746,25.3037,40624.0
2024-07-24 11:20:00,26.07,26.09,26.04,26.04,60740.0,25.3037,25.3231,25.2746,25.2746,60740.0
2024-07-24 11:25:00,26.05,26.14,26.05,26.11,48352.0,25.2843,25.3716,25.2843,25.3425,48352.0
2024-07-24 11:30:00,26.1,26.11,25.99,26.01,45273.0,25.3328,25.3425,25.226,25.2454,45273.0
2024-07-24 11:35:00,26.01,26.05,25.99,26.03,44417.0,25.2454,25.2843,25.226,25.2649,44417.0
2024-07-24 11:40:00,26.03,26.05,26.0,26.01,16424.0,25.2649,25.2843,25.2357,25.2454,16424.0
2024-07-24 11:45:00,26.01,26.01,25.97,25.99,42809.0,25.2454,25.2454,25.2066,25.226,42809.0
2024-07-24 11:50:00,25.99,26.01,25.95,25.96,38549.0,25.226,25.2454,25.1872,25.1969,38549.0
2024-07-24 11:55:00,25.96,25.96,25.87,25.88,44790.0,25.1969,25.1969,25.1096,25.1193,44790.0
2024-07-24 12:00:00,25.89,25.9,25.85,25.88,33622.0,25.129,25.1387,25.0902,25.1193,33622.0
2024-07-24 12:05:00,25.88,25.9,25.86,25.88,34217.0,25.1193,25.1387,25.0999,25.1193,34217.0
2024-07-24 12:10:00,25.87,25.89,25.86,25.87,36957.0,25.1096,25.129,25.0999,25.1096,36957.0
2024-07-24 12:15:00,25.87,25.9,25.86,25.88,64460.0,25.1096,25.1387,25.0999,25.1193,64460.0
2024-07-24 12:20:00,25.88,25.89,25.86,25.86,45397.0,25.1193,25.129,25.0999,25.0999,45397.0
2024-07-24 12:25:00,25.87,25.88,25.83,25.88,54133.0,25.1096,25.1193,25.0707,25.1193,54133.0
2024-07-24 12:30:00,25.87,25.9,25.87,25.9,29402.0,25.1096,25.1387,25.1096,25.1387,29402.0
2024-07-24 12:35:00,25.89,25.9,25.83,25.84,29063.0,25.129,25.1387,25.0707,25.0804,29063.0
2024-07-24 12:40:00,25.84,25.85,25.8,25.82,48539.0,25.0804,25.0902,25.0416,25.061,48539.0
2024-07-24 12:45:00,25.82,25.85,25.8,25.82,34864.0,25.061,25.0902,25.0416,25.061,34864.0
2024-07-24 12:50:00,25.83,25.84,25.8,25.81,34990.0,25.0707,25.0804,25.0416,25.0513,34990.0
2024-07-24 12:55:00,25.82,25.84,25.81,25.82,20714.0,25.061,25.0804,25.0513,25.061,20714.0
2024-07-24 13:00:00,25.82,25.83,25.78,25.82,66058.0,25.061,25.0707,25.0222,25.061,66058.0
2024-07-24 13:05:00,25.82,25.87,25.8,25.86,29844.0,25.061,25.1096,25.0416,25.0999,29844.0
2024-07-24 13:10:00,25.85,25.87,25.85,25.86,14600.0,25.0902,25.1096,25.0902,25.0999,14600.0
2024-07-24 13:15:00,25.86,25.86,25.82,25.85,14182.0,25.0999,25.0999,25.061,25.0902,14182.0
2024-07-24 13:20:00,25.84,25.85,25.8,25.82,25545.0,25.0804,25.0902,25.0416,25.061,25545.0
2024-07-24 13:25:00,25.82,25.84,25.8,25.81,18111.0,25.061,25.0804,25.0416,25.0513,18111.0
2024-07-24 13:30:00,25.8,25.85,25.8,25.84,28507.0,25.0416,25.0902,25.0416,25.0804,28507.0
2024-07-24 13:35:00,25.84,25.88,25.83,25.84,32793.0,25.0804,25.1193,25.0707,25.0804,32793.0
2024-07-24 13:40:00,25.83,25.84,25.83,25.83,17201.0,25.0707,25.0804,25.0707,25.0707,17201.0
2024-07-24 13:45:00,25.82,25.83,25.78,25.82,40361.0,25.061,25.0707,25.0222,25.061,40361.0
2024-07-24 13:50:00,25.81,25.81,25.79,25.8,26056.0,25.0513,25.0513,25.0319,25.0416,26056.0
2024-07-24 13:55:00,25.81,25.82,25.76,25.77,33281.0,25.0513,25.061,25.0028,25.0125,33281.0
2024-07-24 14:00:00,25.76,25.78,25.73,25.75,59513.0,25.0028,25.0222,24.9737,24.9931,59513.0
2024-07-24 14:05:00,25.75,25.76,25.73,25.74,36207.0,24.9931,25.0028,24.9737,24.9834,36207.0
2024-07-24 14:10:00,25.73,25.74,25.71,25.71,34611.0,24.9737,24.9834,24.9543,24.9543,34611.0
2024-07-24 14:15:00,25.71,25.73,25.69,25.71,82312.0,24.9543,24.9737,24.9349,24.9543,82312.0
2024-07-24 14:20:00,25.7,25.71,25.66,25.68,52056.0,24.9446,24.9543,24.9057,24.9251,52056.0
2024-07-24 14:25:00,25.68,25.7,25.66,25.69,45915.0,24.9251,24.9446,24.9057,24.9349,45915.0
2024-07-24 14:30:00,25.68,25.72,25.66,25.66,53616.0,24.9251,24.964,24.9057,24.9057,53616.0
2024-07-24 14:35:00,25.67,25.68,25.63,25.64,67031.0,24.9154,24.9251,24.8766,24.8863,67031.0
2024-07-24 14:40:00,25.64,25.68,25.64,25.64,40918.0,24.8863,24.9251,24.8863,24.8863,40918.0
2024-07-24 14:45:00,25.64,25.68,25.63,25.68,64451.0,24.8863,24.9251,24.8766,24.9251,64451.0
2024-07-24 14:50:00,25.68,25.69,25.64,25.66,93471.0,24.9251,24.9349,24.8863,24.9057,93471.0
2024-07-24 14:55:00,25.66,25.69,25.65,25.69,24300.0,24.9057,24.9349,24.896,24.9349,24300.0
2024-07-24 15:00:00,25.69,25.7,25.67,25.67,38306.0,24.9349,24.9446,24.9154,24.9154,38306.0
2024-07-24 15:05:00,25.67,25.73,25.66,25.73,29173.0,24.9154,24.9737,24.9057,24.9737,29173.0
2024-07-24 15:10:00,25.73,25.75,25.72,25.74,29337.0,24.9737,24.9931,24.964,24.9834,29337.0
2024-07-24 15:15:00,25.75,25.76,25.71,25.73,66514.0,24.9931,25.0028,24.9543,24.9737,66514.0
2024-07-24 15:20:00,25.73,25.77,25.72,25.76,37119.0,24.9737,25.0125,24.964,25.0028,37119.0
2024-07-24 15:25:00,25.76,25.77,25.72,25.74,70143.0,25.0028,25.0125,24.964,24.9834,70143.0
2024-07-24 15:30:00,25.74,25.8,25.72,25.79,85209.0,24.9834,25.0416,24.964,25.0319,85209.0
2024-07-24 15:35:00,25.79,25.83,25.78,25.79,95803.0,25.0319,25.0707,25.0222,25.0319,95803.0
2024-07-24 15:40:00,25.8,25.81,25.75,25.76,59134.0,25.0416,25.0513,24.9931,25.0028,59134.0
2024-07-24 15:45:00,25.76,25.83,25.75,25.82,127793.0,25.0028,25.0707,24.9931,25.061,127793.0
2024-07-24 15:50:00,25.83,25.84,25.77,25.79,188374.0,25.0707,25.0804,25.0125,25.0319,188374.0
2024-07-24 15:55:00,25.8,25.8,25.72,25.76,324015.0,25.0416,25.0416,24.964,25.0028,324015.0
2024-07-25 09:30:00,26.53,27.01,26.35,26.72,1217146.0,25.7502,26.2161,25.5755,25.9346,1217146.0
2024-07-25 09:35:00,26.73,26.8,26.61,26.77,453843.0,25.9443,26.0122,25.8278,25.9831,453843.0
2024-07-25 09:40:00,26.78,26.87,26.71,26.82,376488.0,25.9928,26.0802,25.9249,26.0316,376488.0
2024-07-25 09:45:00,26.83,26.98,26.82,26.98,417789.0,26.0413,26.1869,26.0316,26.1869,417789.0
2024-07-25 09:50:00,26.98,27.05,26.97,27.0,320796.0,26.1869,26.2549,26.1772,26.2063,320796.0
2024-07-25 09:55:00,26.99,27.1,26.97,27.02,524551.0,26.1966,26.3034,26.1772,26.2258,524551.0
2024-07-25 10:00:00,27.02,27.2,26.98,27.2,318888.0,26.2258,26.4005,26.1869,26.4005,318888.0
2024-07-25 10:05:00,27.2,27.39,27.13,27.15,525728.0,26.4005,26.5849,26.3325,26.3519,525728.0
2024-07-25 10:10:00,27.14,27.15,26.77,26.8,457145.0,26.3422,26.3519,25.9831,26.0122,457145.0
2024-07-25 10:15:00,26.8,26.82,26.7,26.76,205664.0,26.0122,26.0316,25.9152,25.9734,205664.0
2024-07-25 10:20:00,26.76,26.82,26.69,26.82,162921.0,25.9734,26.0316,25.9055,26.0316,162921.0
2024-07-25 10:25:00,26.82,26.92,26.77,26.89,112308.0,26.0316,26.1287,25.9831,26.0996,112308.0
2024-07-25 10:30:00,26.89,26.91,26.77,26.83,178464.0,26.0996,26.119,25.9831,26.0413,178464.0
2024-07-25 10:35:00,26.82,26.85,26.74,26.74,108601.0,26.0316,26.0608,25.954,25.954,108601.0
2024-07-25 10:40:00,26.73,26.77,26.7,26.76,129859.0,25.9443,25.9831,25.9152,25.9734,129859.0
2024-07-25 10:45:00,26.76,26.76,26.7,26.72,104583.0,25.9734,25.9734,25.9152,25.9346,104583.0
2024-07-25 10:50:00,26.71,26.74,26.64,26.68,140525.0,25.9249,25.954,25.8569,25.8958,140525.0
2024-07-25 10:55:00,26.67,26.67,26.58,26.63,154662.0,25.886,25.886,25.7987,25.8472,154662.0
2024-07-25 11:00:00,26.63,26.63,26.51,26.51,235819.0,25.8472,25.8472,25.7308,25.7308,235819.0
2024-07-25 11:05:00,26.51,26.51,26.4,26.42,124201.0,25.7308,25.7308,25.624,25.6434,124201.0
2024-07-25 11:10:00,26.42,26.51,26.4,26.51,124507.0,25.6434,25.7308,25.624,25.7308,124507.0
2024-07-25 11:15:00,26.51,26.56,26.46,26.46,75302.0,25.7308,25.7793,25.6822,25.6822,75302.0
2024-07-25 11:20:00,26.46,26.54,26.46,26.48,90612.0,25.6822,25.7599,25.6822,25.7016,90612.0
2024-07-25 11:25:00,26.49,26.49,26.4,26.41,80566.0,25.7113,25.7113,25.624,25.6337,80566.0
2024-07-25 11:30:00,26.4,26.48,26.36,26.46,170281.0,25.624,25.7016,25.5852,25.6822,170281.0
2024-07-25 11:35:00,26.46,26.49,26.44,26.47,70297.0,25.6822,25.7113,25.6628,25.6919,70297.0
2024-07-25 11:40:00,26.47,26.54,26.47,26.52,55463.0,25.6919,25.7599,25.6919,25.7405,55463.0
2024-07-25 11:45:00,26.53,26.61,26.51,26.53,98955.0,25.7502,25.8278,25.7308,25.7502,98955.0
2024-07-25 11:50:00,26.53,26.54,26.48,26.52,30463.0,25.7502,25.7599,25.7016,25.7405,30463.0
2024-07-25 11:55:00,26.52,26.53,26.5,26.53,25530.0,25.7405,25.7502,25.721,25.7502,25530.0
2024-07-25 12:00:00,26.53,26.6,26.53,26.6,31008.0,25.7502,25.8181,25.7502,25.8181,31008.0
2024-07-25 12:05:00,26.6,26.67,26.59,26.66,74394.0,25.8181,25.886,25.8084,25.8763,74394.0
2024-07-25 12:10:00,26.67,26.67,26.61,26.65,55058.0,25.886,25.886,25.8278,25.8666,55058.0
2024-07-25 12:15:00,26.65,26.71,26.64,26.71,58598.0,25.8666,25.9249,25.8569,25.9249,58598.0
2024-07-25 12:20:00,26.71,26.74,26.65,26.66,58232.0,25.9249,25.954,25.8666,25.8763,58232.0
2024-07-25 12:25:00,26.66,26.66,26.63,26.64,17720.0,25.8763,25.8763,25.8472,25.8569,17720.0
2024-07-25 12:30:00,26.64,26.7,26.64,26.69,37193.0,25.8569,25.9152,25.8569,25.9055,37193.0
2024-07-25 12:35:00,26.7,26.7,26.67,26.7,21098.0,25.9152,25.9152,25.886,25.9152,21098.0
2024-07-25 12:40:00,26.7,26.74,26.66,26.67,71671.0,25.9152,25.954,25.8763,25.886,71671.0
2024-07-25 12:45:00,26.67,26.67,26.59,26.62,74955.0,25.886,25.886,25.8084,25.8375,74955.0
2024-07-25 12:50:00,26.63,26.63,26.59,26.6,54317.0,25.8472,25.8472,25.8084,25.8181,54317.0
2024-07-25 12:55:00,26.61,26.62,26.57,26.6,83400.0,25.8278,25.8375,25.789,25.8181,83400.0
2024-07-25 13:00:00,26.61,26.64,26.59,26.63,40149.0,25.8278,25.8569,25.8084,25.8472,40149.0
2024-07-25 13:05:00,26.62,26.63,26.61,26.63,20030.0,25.8375,25.8472,25.8278,25.8472,20030.0
2024-07-25 13:10:00,26.63,26.64,26.59,26.61,58109.0,25.8472,25.8569,25.8084,25.8278,58109.0
2024-07-25 13:15:00,26.6,26.64,26.58,26.62,52561.0,25.8181,25.8569,25.7987,25.8375,52561.0
2024-07-25 13:20:00,26.62,26.62,26.58,26.59,68721.0,25.8375,25.8375,25.7987,25.8084,68721.0
2024-07-25 13:25:00,26.61,26.62,26.59,26.61,30881.0,25.8278,25.8375,25.8084,25.8278,30881.0
2024-07-25 13:30:00,26.61,26.61,26.59,26.61,43154.0,25.8278,25.8278,25.8084,25.8278,43154.0
2024-07-25 13:35:00,26.61,26.63,26.58,26.6,63570.0,25.8278,25.8472,25.7987,25.8181,63570.0
2024-07-25 13:40:00,26.61,26.64,26.6,26.64,42463.0,25.8278,25.8569,25.8181,25.8569,42463.0
2024-07-25 13:45:00,26.64,26.64,26.58,26.59,35050.0,25.8569,25.8569,25.7987,25.8084,35050.0
2024-07-25 13:50:00,26.59,26.61,26.58,26.61,32624.0,25.8084,25.8278,25.7987,25.8278,32624.0
2024-07-25 13:55:00,26.61,26.63,26.6,26.61,46969.0,25.8278,25.8472,25.8181,25.8278,46969.0
2024-07-25 14:00:00,26.61,26.61,26.59,26.6,21930.0,25.8278,25.8278,25.8084,25.8181,21930.0
2024-07-25 14:05:00,26.6,26.61,26.56,26.57,62239.0,25.8181,25.8278,25.7793,25.789,62239.0
2024-07-25 14:10:00,26.57,26.6,26.56,26.6,104610.0,25.789,25.8181,25.7793,25.8181,104610.0
2024-07-25 14:15:00,26.6,26.6,26.58,26.59,17623.0,25.8181,25.8181,25.7987,25.8084,17623.0
2024-07-25 14:20:00,26.59,26.61,26.57,26.6,51212.0,25.8084,25.8278,25.789,25.8181,51212.0
2024-07-25 14:25:00,26.6,26.61,26.57,26.6,40842.0,25.8181,25.8278,25.789,25.8181,40842.0
2024-07-25 14:30:00,26.59,26.61,26.56,26.57,33911.0,25.8084,25.8278,25.7793,25.789,33911.0
2024-07-25 14:35:00,26.56,26.6,26.55,26.59,72982.0,25.7793,25.8181,25.7696,25.8084,72982.0
2024-07-25 14:40:00,26.58,26.59,26.56,26.57,45090.0,25.7987,25.8084,25.7793,25.789,45090.0
2024-07-25 14:45:00,26.57,26.58,26.52,26.53,63373.0,25.789,25.7987,25.7405,25.7502,63373.0
2024-07-25 14:50:00,26.53,26.55,26.5,26.51,44822.0,25.7502,25.7696,25.721,25.7308,44822.0
2024-07-25 14:55:00,26.51,26.52,26.47,26.47,37161.0,25.7308,25.7405,25.6919,25.6919,37161.0
2024-07-25 15:00:00,26.48,26.5,26.44,26.46,54807.0,25.7016,25.721,25.6628,25.6822,54807.0
2024-07-25 15:05:00,26.46,26.48,26.45,26.46,43063.0,25.6822,25.7016,25.6725,25.6822,43063.0
2024-07-25 15:10:00,26.46,26.49,26.45,26.49,44159.0,25.6822,25.7113,25.6725,25.7113,44159.0
2024-07-25 15:15:00,26.49,26.5,26.47,26.48,57691.0,25.7113,25.721,25.6919,25.7016,57691.0
2024-07-25 15:20:00,26.49,26.55,26.48,26.53,58268.0,25.7113,25.7696,25.7016,25.7502,58268.0
2024-07-25 15:25:00,26.53,26.55,26.52,26.54,49208.0,25.7502,25.7696,25.7405,25.7599,49208.0
2024-07-25 15:30:00,26.54,26.54,26.49,26.5,105413.0,25.7599,25.7599,25.7113,25.721,105413.0
2024-07-25 15:35:00,26.5,26.51,26.46,26.49,79584.0,25.721,25.7308,25.6822,25.7113,79584.0
2024-07-25 15:40:00,26.49,26.5,26.47,26.48,78133.0,25.7113,25.721,25.6919,25.7016,78133.0
2024-07-25 15:45:00,26.48,26.48,26.44,26.46,199966.0,25.7016,25.7016,25.6628,25.6822,199966.0
2024-07-25 15:50:00,26.46,26.46,26.35,26.36,307877.0,25.6822,25.6822,25.5755,25.5852,307877.0
2024-07-25 15:55:00,26.36,26.39,26.31,26.33,531768.0,25.5852,25.6143,25.5366,25.556,531768.0
2024-07-26 09:30:00,26.35,26.39,26.21,26.34,204459.0,25.5755,25.6143,25.4396,25.5657,204459.0
2024-07-26 09:35:00,26.34,26.35,26.14,26.17,91435.0,25.5657,25.5755,25.3716,25.4007,91435.0
2024-07-26 09:40:00,26.15,26.24,26.15,26.2,68249.0,25.3813,25.4687,25.3813,25.4299,68249.0
2024-07-26 09:45:00,26.21,26.22,26.08,26.17,97916.0,25.4396,25.4493,25.3134,25.4007,97916.0
2024-07-26 09:50:00,26.17,26.21,26.15,26.17,73279.0,25.4007,25.4396,25.3813,25.4007,73279.0
2024-07-26 09:55:00,26.17,26.23,26.13,26.14,32257.0,25.4007,25.459,25.3619,25.3716,32257.0
2024-07-26 10:00:00,26.14,26.16,26.1,26.11,78496.0,25.3716,25.391,25.3328,25.3425,78496.0
2024-07-26 10:05:00,26.11,26.16,26.11,26.13,42970.0,25.3425,25.391,25.3425,25.3619,42970.0
2024-07-26 10:10:00,26.13,26.19,26.12,26.16,23655.0,25.3619,25.4202,25.3522,25.391,23655.0
2024-07-26 10:15:00,26.16,26.17,26.13,26.15,25361.0,25.391,25.4007,25.3619,25.3813,25361.0
2024-07-26 10:20:00,26.16,26.23,26.16,26.23,25590.0,25.391,25.459,25.391,25.459,25590.0
2024-07-26 10:25:00,26.23,26.25,26.18,26.18,23398.0,25.459,25.4784,25.4105,25.4105,23398.0
2024-07-26 10:30:00,26.18,26.19,26.13,26.17,27799.0,25.4105,25.4202,25.3619,25.4007,27799.0
2024-07-26 10:35:00,26.17,26.3,26.17,26.28,30503.0,25.4007,25.5269,25.4007,25.5075,30503.0
2024-07-26 10:40:00,26.27,26.32,26.25,26.31,41292.0,25.4978,25.5463,25.4784,25.5366,41292.0
2024-07-26 10:45:00,26.31,26.35,26.31,26.33,39638.0,25.5366,25.5755,25.5366,25.556,39638.0
2024-07-26 10:50:00,26.32,26.35,26.31,26.33,15960.0,25.5463,25.5755,25.5366,25.556,15960.0
2024-07-26 10:55:00,26.33,26.36,26.31,26.36,20530.0,25.556,25.5852,25.5366,25.5852,20530.0
2024-07-26 11:00:00,26.35,26.37,26.33,26.35,13048.0,25.5755,25.5949,25.556,25.5755,13048.0
2024-07-26 11:05:00,26.36,26.4,26.35,26.38,14444.0,25.5852,25.624,25.5755,25.6046,14444.0
2024-07-26 11:10:00,26.38,26.39,26.37,26.39,10439.0,25.6046,25.6143,25.5949,25.6143,10439.0
2024-07-26 11:15:00,26.39,26.41,26.37,26.39,26562.0,25.6143,25.6337,25.5949,25.6143,26562.0
2024-07-26 11:20:00,26.4,26.46,26.4,26.43,37808.0,25.624,25.6822,25.624,25.6531,37808.0
2024-07-26 11:25:00,26.44,26.45,26.41,26.42,13045.0,25.6628,25.6725,25.6337,25.6434,13045.0
2024-07-26 11:30:00,26.42,26.47,26.42,26.46,63169.0,25.6434,25.6919,25.6434,25.6822,63169.0
2024-07-26 11:35:00,26.45,26.52,26.43,26.51,22020.0,25.6725,25.7405,25.6531,25.7308,22020.0
2024-07-26 11:40:00,26.52,26.52,26.47,26.5,16038.0,25.7405,25.7405,25.6919,25.721,16038.0
2024-07-26 11:45:00,26.5,26.52,26.46,26.51,21410.0,25.721,25.7405,25.6822,25.7308,21410.0
2024-07-26 11:50:00,26.51,26.53,26.5,26.5,11714.0,25.7308,25.7502,25.721,25.721,11714.0
2024-07-26 11:55:00,26.49,26.54,26.49,26.53,12723.0,25.7113,25.7599,25.7113,25.7502,12723.0
2024-07-26 12:00:00,26.53,26.56,26.5,26.53,18478.0,25.7502,25.7793,25.721,25.7502,18478.0
2024-07-26 12:05:00,26.53,26.54,26.52,26.53,9710.0,25.7502,25.7599,25.7405,25.7502,9710.0
2024-07-26 12:10:00,26.52,26.59,26.5,26.58,32097.0,25.7405,25.8084,25.721,25.7987,32097.0
2024-07-26 12:15:00,26.58,26.6,26.54,26.58,25207.0,25.7987,25.8181,25.7599,25.7987,25207.0
2024-07-26 12:20:00,26.57,26.6,26.54,26.59,16174.0,25.789,25.8181,25.7599,25.8084,16174.0
2024-07-26 12:25:00,26.59,26.62,26.56,26.57,24606.0,25.8084,25.8375,25.7793,25.789,24606.0
2024-07-26 12:30:00,26.56,26.57,26.55,26.56,13919.0,25.7793,25.789,25.7696,25.7793,13919.0
2024-07-26 12:35:00,26.56,26.59,26.55,26.59,11886.0,25.7793,25.8084,25.7696,25.8084,11886.0
2024-07-26 12:40:00,26.59,26.62,26.59,26.6,15878.0,25.8084,25.8375,25.8084,25.8181,15878.0
2024-07-26 12:45:00,26.6,26.63,26.6,26.62,22130.0,25.8181,25.8472,25.8181,25.8375,22130.0
2024-07-26 12:50:00,26.62,26.63,26.6,26.62,10414.0,25.8375,25.8472,25.8181,25.8375,10414.0
2024-07-26 12:55:00,26.63,26.67,26.61,26.66,21920.0,25.8472,25.886,25.8278,25.8763,21920.0
2024-07-26 13:00:00,26.66,26.66,26.62,26.62,11056.0,25.8763,25.8763,25.8375,25.8375,11056.0
2024-07-26 13:05:00,26.62,26.63,26.59,26.6,31990.0,25.8375,25.8472,25.8084,25.8181,31990.0
2024-07-26 13:10:00,26.6,26.61,26.58,26.6,31810.0,25.8181,25.8278,25.7987,25.8181,31810.0
2024-07-26 13:15:00,26.6,26.6,26.58,26.59,11750.0,25.8181,25.8181,25.7987,25.8084,11750.0
2024-07-26 13:20:00,26.59,26.63,26.57,26.61,46224.0,25.8084,25.8472,25.789,25.8278,46224.0
2024-07-26 13:25:00,26.62,26.65,26.6,26.64,12355.0,25.8375,25.8666,25.8181,25.8569,12355.0
2024-07-26 13:30:00,26.64,26.64,26.57,26.59,57956.0,25.8569,25.8569,25.789,25.8084,57956.0
2024-07-26 13:35:00,26.59,26.6,26.54,26.54,42753.0,25.8084,25.8181,25.7599,25.7599,42753.0
2024-07-26 13:40:00,26.55,26.57,26.52,26.56,23867.0,25.7696,25.789,25.7405,25.7793,23867.0
2024-07-26 13:45:00,26.56,26.63,26.56,26.61,56072.0,25.7793,25.8472,25.7793,25.8278,56072.0
2024-07-26 13:50:00,26.6,26.62,26.58,26.59,28125.0,25.8181,25.8375,25.7987,25.8084,28125.0
2024-07-26 13:55:00,26.59,26.6,26.58,26.59,15942.0,25.8084,25.8181,25.7987,25.8084,15942.0
2024-07-26 14:00:00,26.59,26.59,26.56,26.57,17556.0,25.8084,25.8084,25.7793,25.789,17556.0
2024-07-26 14:05:00,26.56,26.59,26.55,26.58,24815.0,25.7793,25.8084,25.7696,25.7987,24815.0
2024-07-26 14:10:00,26.59,26.59,26.57,26.58,8922.0,25.8084,25.8084,25.789,25.7987,8922.0
2024-07-26 14:15:00,26.57,26.58,26.54,26.54,26184.0,25.789,25.7987,25.7599,25.7599,26184.0
2024-07-26 14:20:00,26.54,26.57,26.5,26.56,89703.0,25.7599,25.789,25.721,25.7793,89703.0
2024-07-26 14:25:00,26.56,26.59,26.55,26.56,29752.0,25.7793,25.8084,25.7696,25.7793,29752.0
2024-07-26 14:30:00,26.57,26.57,26.53,26.56,37656.0,25.789,25.789,25.7502,25.7793,37656.0
2024-07-26 14:35:00,26.57,26.58,26.53,26.55,15329.0,25.789,25.7987,25.7502,25.7696,15329.0
2024-07-26 14:40:00,26.55,26.55,26.48,26.53,64351.0,25.7696,25.7696,25.7016,25.7502,64351.0
2024-07-26 14:45:00,26.52,26.53,26.49,26.52,19936.0,25.7405,25.7502,25.7113,25.7405,19936.0
2024-07-26 14:50:00,26.52,26.54,26.5,26.51,20221.0,25.7405,25.7599,25.721,25.7308,20221.0
2024-07-26 14:55:00,26.51,26.54,26.49,26.49,28698.0,25.7308,25.7599,25.7113,25.7113,28698.0
2024-07-26 15:00:00,26.48,26.5,26.45,26.49,25667.0,25.7016,25.721,25.6725,25.7113,25667.0
2024-07-26 15:05:00,26.48,26.55,26.48,26.55,60524.0,25.7016,25.7696,25.7016,25.7696,60524.0
2024-07-26 15:10:00,26.54,26.54,26.5,26.52,46472.0,25.7599,25.7599,25.721,25.7405,46472.0
2024-07-26 15:15:00,26.51,26.52,26.49,26.51,27010.0,25.7308,25.7405,25.7113,25.7308,27010.0
2024-07-26 15:20:00,26.51,26.54,26.5,26.53,28457.0,25.7308,25.7599,25.721,25.7502,28457.0
2024-07-26 15:25:00,26.53,26.57,26.53,26.57,19347.0,25.7502,25.789,25.7502,25.789,19347.0
2024-07-26 15:30:00,26.56,26.57,26.5,26.51,41221.0,25.7793,25.789,25.721,25.7308,41221.0
2024-07-26 15:35:00,26.51,26.54,26.51,26.54,33731.0,25.7308,25.7599,25.7308,25.7599,33731.0
2024-07-26 15:40:00,26.54,26.55,26.52,26.54,35932.0,25.7599,25.7696,25.7405,25.7599,35932.0
2024-07-26 15:45:00,26.54,26.55,26.51,26.52,55468.0,25.7599,25.7696,25.7308,25.7405,55468.0
2024-07-26 15:50:00,26.52,26.55,26.48,26.49,102981.0,25.7405,25.7696,25.7016,25.7113,102981.0
2024-07-26 15:55:00,26.49,26.57,26.47,26.55,213307.0,25.7113,25.789,25.6919,25.7696,213307.0
2024-07-29 09:30:00,26.54,26.69,26.38,26.38,171424.0,25.7599,25.9055,25.6046,25.6046,171424.0
2024-07-29 09:35:00,26.38,26.41,26.26,26.27,108314.0,25.6046,25.6337,25.4881,25.4978,108314.0
2024-07-29 09:40:00,26.27,26.43,26.23,26.33,129108.0,25.4978,25.6531,25.459,25.556,129108.0
2024-07-29 09:45:00,26.32,26.38,26.3,26.32,58595.0,25.5463,25.6046,25.5269,25.5463,58595.0
2024-07-29 09:50:00,26.32,26.39,26.28,26.32,79756.0,25.5463,25.6143,25.5075,25.5463,79756.0
2024-07-29 09:55:00,26.33,26.34,26.28,26.33,73804.0,25.556,25.5657,25.5075,25.556,73804.0
2024-07-29 10:00:00,26.33,26.4,26.31,26.35,54844.0,25.556,25.624,25.5366,25.5755,54844.0
2024-07-29 10:05:00,26.35,26.43,26.31,26.41,48792.0,25.5755,25.6531,25.5366,25.6337,48792.0
2024-07-29 10:10:00,26.41,26.43,26.38,26.39,34307.0,25.6337,25.6531,25.6046,25.6143,34307.0
2024-07-29 10:15:00,26.39,26.53,26.38,26.48,113823.0,25.6143,25.7502,25.6046,25.7016,113823.0
2024-07-29 10:20:00,26.47,26.48,26.4,26.48,89599.0,25.6919,25.7016,25.624,25.7016,89599.0
2024-07-29 10:25:00,26.49,26.52,26.46,26.48,75303.0,25.7113,25.7405,25.6822,25.7016,75303.0
2024-07-29 10:30:00,26.47,26.47,26.4,26.41,63012.0,25.6919,25.6919,25.624,25.6337,63012.0
2024-07-29 10:35:00,26.42,26.5,26.39,26.48,76018.0,25.6434,25.721,25.6143,25.7016,76018.0
2024-07-29 10:40:00,26.48,26.48,26.42,26.43,28887.0,25.7016,25.7016,25.6434,25.6531,28887.0
2024-07-29 10:45:00,26.43,26.49,26.42,26.45,20719.0,25.6531,25.7113,25.6434,25.6725,20719.0
2024-07-29 10:50:00,26.46,26.5,26.45,26.48,25309.0,25.6822,25.721,25.6725,25.7016,25309.0
2024-07-29 10:55:00,26.48,26.48,26.44,26.46,22666.0,25.7016,25.7016,25.6628,25.6822,22666.0
2024-07-29 11:00:00,26.46,26.46,26.41,26.42,43293.0,25.6822,25.6822,25.6337,25.6434,43293.0
2024-07-29 11:05:00,26.43,26.46,26.39,26.43,55025.0,25.6531,25.6822,25.6143,25.6531,55025.0
2024-07-29 11:10:00,26.44,26.45,26.41,26.45,41417.0,25.6628,25.6725,25.6337,25.6725,41417.0
2024-07-29 11:15:00,26.45,26.45,26.4,26.4,23245.0,25.6725,25.6725,25.624,25.624,23245.0
2024-07-29 11:20:00,26.4,26.49,26.39,26.49,39143.0,25.624,25.7113,25.6143,25.7113,39143.0
2024-07-29 11:25:00,26.49,26.55,26.49,26.5,48320.0,25.7113,25.7696,25.7113,25.721,48320.0
2024-07-29 11:30:00,26.5,26.51,26.44,26.48,66928.0,25.721,25.7308,25.6628,25.7016,66928.0
2024-07-29 11:35:00,26.49,26.55,26.47,26.54,44053.0,25.7113,25.7696,25.6919,25.7599,44053.0
2024-07-29 11:40:00,26.54,26.55,26.49,26.52,26441.0,25.7599,25.7696,25.7113,25.7405,26441.0
2024-07-29 11:45:00,26.51,26.6,26.5,26.6,19343.0,25.7308,25.8181,25.721,25.8181,19343.0
2024-07-29 11:50:00,26.59,26.62,26.54,26.55,52155.0,25.8084,25.8375,25.7599,25.7696,52155.0
2024-07-29 11:55:00,26.55,26.6,26.55,26.59,20968.0,25.7696,25.8181,25.7696,25.8084,20968.0
2024-07-29 12:00:00,26.6,26.62,26.57,26.57,57020.0,25.8181,25.8375,25.789,25.789,57020.0
2024-07-29 12:05:00,26.58,26.59,26.52,26.53,19536.0,25.7987,25.8084,25.7405,25.7502,19536.0
2024-07-29 12:10:00,26.53,26.55,26.51,26.52,24309.0,25.7502,25.7696,25.7308,25.7405,24309.0
2024-07-29 12:15:00,26.53,26.56,26.52,26.55,20694.0,25.7502,25.7793,25.7405,25.7696,20694.0
2024-07-29 12:20:00,26.55,26.58,26.53,26.56,67052.0,25.7696,25.7987,25.7502,25.7793,67052.0
2024-07-29 12:25:00,26.56,26.57,26.51,26.54,24485.0,25.7793,25.789,25.7308,25.7599,24485.0
2024-07-29 12:30:00,26.53,26.56,26.52,26.55,11623.0,25.7502,25.7793,25.7405,25.7696,11623.0
2024-07-29 12:35:00,26.55,26.59,26.55,26.58,18462.0,25.7696,25.8084,25.7696,25.7987,18462.0
2024-07-29 12:40:00,26.59,26.64,26.58,26.62,20208.0,25.8084,25.8569,25.7987,25.8375,20208.0
2024-07-29 12:45:00,26.62,26.62,26.59,26.6,11828.0,25.8375,25.8375,25.8084,25.8181,11828.0
2024-07-29 12:50:00,26.59,26.65,26.57,26.65,71165.0,25.8084,25.8666,25.789,25.8666,71165.0
2024-07-29 12:55:00,26.65,26.66,26.58,26.59,76130.0,25.8666,25.8763,25.7987,25.8084,76130.0
2024-07-29 13:00:00,26.59,26.61,26.57,26.58,27763.0,25.8084,25.8278,25.789,25.7987,27763.0
2024-07-29 13:05:00,26.58,26.61,26.57,26.61,33910.0,25.7987,25.8278,25.789,25.8278,33910.0
2024-07-29 13:10:00,26.61,26.65,26.6,26.64,30935.0,25.8278,25.8666,25.8181,25.8569,30935.0
2024-07-29 13:15:00,26.63,26.66,26.61,26.66,32857.0,25.8472,25.8763,25.8278,25.8763,32857.0
2024-07-29 13:20:00,26.66,26.66,26.62,26.66,12944.0,25.8763,25.8763,25.8375,25.8763,12944.0
2024-07-29 13:25:00,26.66,26.66,26.6,26.6,15819.0,25.8763,25.8763,25.8181,25.8181,15819.0
2024-07-29 13:30:00,26.61,26.63,26.59,26.63,12947.0,25.8278,25.8472,25.8084,25.8472,12947.0
2024-07-29 13:35:00,26.63,26.63,26.61,26.62,79988.0,25.8472,25.8472,25.8278,25.8375,79988.0
2024-07-29 13:40:00,26.63,26.63,26.58,26.58,25875.0,25.8472,25.8472,25.7987,25.7987,25875.0
2024-07-29 13:45:00,26.58,26.61,26.56,26.59,26155.0,25.7987,25.8278,25.7793,25.8084,26155.0
2024-07-29 13:50:00,26.58,26.6,26.54,26.55,32635.0,25.7987,25.8181,25.7599,25.7696,32635.0
2024-07-29 13:55:00,26.55,26.57,26.53,26.57,35759.0,25.7696,25.789,25.7502,25.789,35759.0
2024-07-29 14:00:00,26.57,26.57,26.51,26.52,152617.0,25.789,25.789,25.7308,25.7405,152617.0
2024-07-29 14:05:00,26.52,26.55,26.51,26.53,41555.0,25.7405,25.7696,25.7308,25.7502,41555.0
2024-07-29 14:10:00,26.53,26.54,26.52,26.53,21163.0,25.7502,25.7599,25.7405,25.7502,21163.0
2024-07-29 14:15:00,26.54,26.54,26.51,26.53,34915.0,25.7599,25.7599,25.7308,25.7502,34915.0
2024-07-29 14:20:00,26.53,26.55,26.51,26.52,27995.0,25.7502,25.7696,25.7308,25.7405,27995.0
2024-07-29 14:25:00,26.51,26.56,26.5,26.53,45987.0,25.7308,25.7793,25.721,25.7502,45987.0
2024-07-29 14:30:00,26.53,26.58,26.51,26.58,38544.0,25.7502,25.7987,25.7308,25.7987,38544.0
2024-07-29 14:35:00,26.58,26.58,26.54,26.54,14774.0,25.7987,25.7987,25.7599,25.7599,14774.0
2024-07-29 14:40:00,26.55,26.58,26.54,26.55,26310.0,25.7696,25.7987,25.7599,25.7696,26310.0
2024-07-29 14:45:00,26.56,26.57,26.54,26.55,11227.0,25.7793,25.789,25.7599,25.7696,11227.0
2024-07-29 14:50:00,26.55,26.57,26.53,26.55,34882.0,25.7696,25.789,25.7502,25.7696,34882.0
2024-07-29 14:55:00,26.54,26.57,26.54,26.55,12843.0,25.7599,25.789,25.7599,25.7696,12843.0
2024-07-29 15:00:00,26.55,26.57,26.52,26.54,58430.0,25.7696,25.789,25.7405,25.7599,58430.0
2024-07-29 15:05:00,26.54,26.56,26.53,26.55,13866.0,25.7599,25.7793,25.7502,25.7696,13866.0
2024-07-29 15:10:00,26.55,26.57,26.54,26.55,57156.0,25.7696,25.789,25.7599,25.7696,57156.0
2024-07-29 15:15:00,26.55,26.6,26.54,26.59,37846.0,25.7696,25.8181,25.7599,25.8084,37846.0
2024-07-29 15:20:00,26.59,26.59,26.57,26.59,27580.0,25.8084,25.8084,25.789,25.8084,27580.0
2024-07-29 15:25:00,26.59,26.59,26.57,26.58,24614.0,25.8084,25.8084,25.789,25.7987,24614.0
2024-07-29 15:30:00,26.58,26.6,26.57,26.6,57013.0,25.7987,25.8181,25.789,25.8181,57013.0
2024-07-29 15:35:00,26.6,26.62,26.59,26.62,61913.0,25.8181,25.8375,25.8084,25.8375,61913.0
2024-07-29 15:40:00,26.62,26.63,26.61,26.63,34967.0,25.8375,25.8472,25.8278,25.8472,34967.0
2024-07-29 15:45:00,26.62,26.64,26.6,26.6,65050.0,25.8375,25.8569,25.8181,25.8181,65050.0
2024-07-29 15:50:00,26.61,26.65,26.6,26.63,174056.0,25.8278,25.8666,25.8181,25.8472,174056.0
2024-07-29 15:55:00,26.63,26.63,26.58,26.62,195040.0,25.8472,25.8472,25.7987,25.8375,195040.0
2024-07-30 09:30:00,26.48,26.48,26.14,26.15,232600.0,25.7016,25.7016,25.3716,25.3813,232600.0
2024-07-30 09:35:00,26.14,26.21,26.13,26.19,85282.0,25.3716,25.4396,25.3619,25.4202,85282.0
2024-07-30 09:40:00,26.19,26.23,26.12,26.17,73492.0,25.4202,25.459,25.3522,25.4007,73492.0
2024-07-30 09:45:00,26.17,26.3,26.16,26.27,165142.0,25.4007,25.5269,25.391,25.4978,165142.0
2024-07-30 09:50:00,26.27,26.32,26.25,26.3,38692.0,25.4978,25.5463,25.4784,25.5269,38692.0
2024-07-30 09:55:00,26.3,26.31,26.23,26.24,37670.0,25.5269,25.5366,25.459,25.4687,37670.0
2024-07-30 10:00:00,26.24,26.26,26.2,26.21,29286.0,25.4687,25.4881,25.4299,25.4396,29286.0
2024-07-30 10:05:00,26.21,26.26,26.21,26.25,44762.0,25.4396,25.4881,25.4396,25.4784,44762.0
2024-07-30 10:10:00,26.25,26.33,26.23,26.28,64719.0,25.4784,25.556,25.459,25.5075,64719.0
2024-07-30 10:15:00,26.28,26.32,26.27,26.3,20417.0,25.5075,25.5463,25.4978,25.5269,20417.0
2024-07-30 10:20:00,26.3,26.37,26.29,26.34,56916.0,25.5269,25.5949,25.5172,25.5657,56916.0
2024-07-30 10:25:00,26.35,26.4,26.34,26.36,39345.0,25.5755,25.624,25.5657,25.5852,39345.0
2024-07-30 10:30:00,26.35,26.41,26.34,26.4,49927.0,25.5755,25.6337,25.5657,25.624,49927.0
2024-07-30 10:35:00,26.39,26.4,26.28,26.31,38311.0,25.6143,25.624,25.5075,25.5366,38311.0
2024-07-30 10:40:00,26.31,26.31,26.26,26.29,79846.0,25.5366,25.5366,25.4881,25.5172,79846.0
2024-07-30 10:45:00,26.29,26.31,26.26,26.27,34691.0,25.5172,25.5366,25.4881,25.4978,34691.0
2024-07-30 10:50:00,26.27,26.29,26.25,26.27,47344.0,25.4978,25.5172,25.4784,25.4978,47344.0
2024-07-30 10:55:00,26.28,26.31,26.26,26.29,37825.0,25.5075,25.5366,25.4881,25.5172,37825.0
2024-07-30 11:00:00,26.28,26.29,26.2,26.24,96900.0,25.5075,25.5172,25.4299,25.4687,96900.0
2024-07-30 11:05:00,26.24,26.25,26.2,26.22,103142.0,25.4687,25.4784,25.4299,25.4493,103142.0
2024-07-30 11:10:00,26.23,26.26,26.21,26.21,27700.0,25.459,25.4881,25.4396,25.4396,27700.0
2024-07-30 11:15:00,26.21,26.27,26.21,26.26,36352.0,25.4396,25.4978,25.4396,25.4881,36352.0
2024-07-30 11:20:00,26.27,26.28,26.25,26.28,15931.0,25.4978,25.5075,25.4784,25.5075,15931.0
2024-07-30 11:25:00,26.27,26.28,26.22,26.23,27899.0,25.4978,25.5075,25.4493,25.459,27899.0
2024-07-30 11:30:00,26.23,26.25,26.21,26.23,40442.0,25.459,25.4784,25.4396,25.459,40442.0
2024-07-30 11:35:00,26.24,26.25,26.15,26.16,81934.0,25.4687,25.4784,25.3813,25.391,81934.0
2024-07-30 11:40:00,26.16,26.19,26.14,26.17,77320.0,25.391,25.4202,25.3716,25.4007,77320.0
2024-07-30 11:45:00,26.16,26.16,26.12,26.13,58316.0,25.391,25.391,25.3522,25.3619,58316.0
2024-07-30 11:50:00,26.13,26.13,26.08,26.09,61537.0,25.3619,25.3619,25.3134,25.3231,61537.0
2024-07-30 11:55:00,26.09,26.09,26.06,26.07,48352.0,25.3231,25.3231,25.294,25.3037,48352.0
2024-07-30 12:00:00,26.07,26.16,26.07,26.12,45741.0,25.3037,25.391,25.3037,25.3522,45741.0
2024-07-30 12:05:00,26.13,26.15,26.12,26.14,19902.0,25.3619,25.3813,25.3522,25.3716,19902.0
2024-07-30 12:10:00,26.13,26.15,26.11,26.14,28727.0,25.3619,25.3813,25.3425,25.3716,28727.0
2024-07-30 12:15:00,26.14,26.17,26.12,26.17,22146.0,25.3716,25.4007,25.3522,25.4007,22146.0
2024-07-30 12:20:00,26.17,26.17,26.13,26.14,48651.0,25.4007,25.4007,25.3619,25.3716,48651.0
2024-07-30 12:25:00,26.14,26.17,26.13,26.17,29006.0,25.3716,25.4007,25.3619,25.4007,29006.0
2024-07-30 12:30:00,26.17,26.17,26.15,26.16,17838.0,25.4007,25.4007,25.3813,25.391,17838.0
2024-07-30 12:35:00,26.15,26.2,26.15,26.2,17223.0,25.3813,25.4299,25.3813,25.4299,17223.0
2024-07-30 12:40:00,26.2,26.22,26.19,26.21,30723.0,25.4299,25.4493,25.4202,25.4396,30723.0
2024-07-30 12:45:00,26.21,26.21,26.17,26.19,32660.0,25.4396,25.4396,25.4007,25.4202,32660.0
2024-07-30 12:50:00,26.19,26.19,26.12,26.13,52262.0,25.4202,25.4202,25.3522,25.3619,52262.0
2024-07-30 12:55:00,26.12,26.15,26.1,26.11,34829.0,25.3522,25.3813,25.3328,25.3425,34829.0
2024-07-30 13:00:00,26.11,26.11,26.07,26.1,40998.0,25.3425,25.3425,25.3037,25.3328,40998.0
2024-07-30 13:05:00,26.1,26.13,26.09,26.13,38607.0,25.3328,25.3619,25.3231,25.3619,38607.0
2024-07-30 13:10:00,26.13,26.16,26.12,26.16,22589.0,25.3619,25.391,25.3522,25.391,22589.0
2024-07-30 13:15:00,26.16,26.2,26.14,26.17,42751.0,25.391,25.4299,25.3716,25.4007,42751.0
2024-07-30 13:20:00,26.17,26.21,26.17,26.19,48810.0,25.4007,25.4396,25.4007,25.4202,48810.0
2024-07-30 13:25:00,26.19,26.19,26.16,26.17,18199.0,25.4202,25.4202,25.391,25.4007,18199.0
2024-07-30 13:30:00,26.18,26.19,26.17,26.18,17007.0,25.4105,25.4202,25.4007,25.4105,17007.0
2024-07-30 13:35:00,26.17,26.22,26.17,26.21,23186.0,25.4007,25.4493,25.4007,25.4396,23186.0
2024-07-30 13:40:00,26.2,26.21,26.18,26.21,17427.0,25.4299,25.4396,25.4105,25.4396,17427.0
2024-07-30 13:45:00,26.21,26.21,26.19,26.19,17340.0,25.4396,25.4396,25.4202,25.4202,17340.0
2024-07-30 13:50:00,26.19,26.2,26.17,26.17,16560.0,25.4202,25.4299,25.4007,25.4007,16560.0
2024-07-30 13:55:00,26.18,26.18,26.16,26.17,5047.0,25.4105,25.4105,25.391,25.4007,5047.0
2024-07-30 14:00:00,26.17,26.19,26.15,26.19,53752.0,25.4007,25.4202,25.3813,25.4202,53752.0
2024-07-30 14:05:00,26.2,26.23,26.19,26.23,18920.0,25.4299,25.459,25.4202,25.459,18920.0
2024-07-30 14:10:00,26.23,26.23,26.22,26.23,9086.0,25.459,25.459,25.4493,25.459,9086.0
2024-07-30 14:15:00,26.23,26.25,26.22,26.24,19160.0,25.459,25.4784,25.4493,25.4687,19160.0
2024-07-30 14:20:00,26.23,26.24,26.21,26.24,27270.0,25.459,25.4687,25.4396,25.4687,27270.0
2024-07-30 14:25:00,26.24,26.25,26.19,26.21,36971.0,25.4687,25.4784,25.4202,25.4396,36971.0
2024-07-30 14:30:00,26.21,26.21,26.18,26.18,17396.0,25.4396,25.4396,25.4105,25.4105,17396.0
2024-07-30 14:35:00,26.19,26.23,26.19,26.22,13799.0,25.4202,25.459,25.4202,25.4493,13799.0
2024-07-30 14:40:00,26.21,26.24,26.21,26.23,10242.0,25.4396,25.4687,25.4396,25.459,10242.0
2024-07-30 14:45:00,26.23,26.23,26.18,26.19,19775.0,25.459,25.459,25.4105,25.4202,19775.0
2024-07-30 14:50:00,26.19,26.22,26.19,26.21,13385.0,25.4202,25.4493,25.4202,25.4396,13385.0
2024-07-30 14:55:00,26.21,26.22,26.2,26.21,13391.0,25.4396,25.4493,25.4299,25.4396,13391.0
2024-07-30 15:00:00,26.21,26.24,26.2,26.23,25973.0,25.4396,25.4687,25.4299,25.459,25973.0
2024-07-30 15:05:00,26.23,26.25,26.22,26.23,13164.0,25.459,25.4784,25.4493,25.459,13164.0
2024-07-30 15:10:00,26.23,26.27,26.22,26.25,32131.0,25.459,25.4978,25.4493,25.4784,32131.0
2024-07-30 15:15:00,26.25,26.27,26.24,26.26,21877.0,25.4784,25.4978,25.4687,25.4881,21877.0
2024-07-30 15:20:00,26.26,26.29,26.24,26.29,25298.0,25.4881,25.5172,25.4687,25.5172,25298.0
2024-07-30 15:25:00,26.29,26.31,26.28,26.3,38078.0,25.5172,25.5366,25.5075,25.5269,38078.0
2024-07-30 15:30:00,26.3,26.33,26.27,26.3,167354.0,25.5269,25.556,25.4978,25.5269,167354.0
2024-07-30 15:35:00,26.29,26.33,26.28,26.32,78313.0,25.5172,25.556,25.5075,25.5463,78313.0
2024-07-30 15:40:00,26.32,26.36,26.31,26.36,61373.0,25.5463,25.5852,25.5366,25.5852,61373.0
2024-07-30 15:45:00,26.36,26.42,26.36,26.41,147074.0,25.5852,25.6434,25.5852,25.6337,147074.0
2024-07-30 15:50:00,26.41,26.43,26.35,26.36,293584.0,25.6337,25.6531,25.5755,25.5852,293584.0
2024-07-30 15:55:00,26.35,26.39,26.34,26.37,320520.0,25.5755,25.6143,25.5657,25.5949,320520.0
2024-07-31 09:30:00,26.89,26.94,26.62,26.64,249178.0,26.0996,26.1481,25.8375,25.8569,249178.0
2024-07-31 09:35:00,26.64,26.64,26.49,26.5,138939.0,25.8569,25.8569,25.7113,25.721,138939.0
2024-07-31 09:40:00,26.51,26.56,26.42,26.45,128848.0,25.7308,25.7793,25.6434,25.6725,128848.0
2024-07-31 09:45:00,26.46,26.54,26.41,26.5,82863.0,25.6822,25.7599,25.6337,25.721,82863.0
2024-07-31 09:50:00,26.51,26.59,26.49,26.55,75174.0,25.7308,25.8084,25.7113,25.7696,75174.0
2024-07-31 09:55:00,26.55,26.57,26.48,26.5,75787.0,25.7696,25.789,25.7016,25.721,75787.0
2024-07-31 10:00:00,26.48,26.55,26.48,26.49,48819.0,25.7016,25.7696,25.7016,25.7113,48819.0
2024-07-31 10:05:00,26.49,26.62,26.48,26.62,44995.0,25.7113,25.8375,25.7016,25.8375,44995.0
2024-07-31 10:10:00,26.64,26.68,26.59,26.61,50343.0,25.8569,25.8958,25.8084,25.8278,50343.0
2024-07-31 10:15:00,26.61,26.66,26.61,26.61,42855.0,25.8278,25.8763,25.8278,25.8278,42855.0
2024-07-31 10:20:00,26.62,26.66,26.53,26.55,46479.0,25.8375,25.8763,25.7502,25.7696,46479.0
2024-07-31 10:25:00,26.55,26.56,26.5,26.5,51518.0,25.7696,25.7793,25.721,25.721,51518.0
2024-07-31 10:30:00,26.5,26.54,26.49,26.53,58018.0,25.721,25.7599,25.7113,25.7502,58018.0
2024-07-31 10:35:00,26.52,26.53,26.47,26.5,52563.0,25.7405,25.7502,25.6919,25.721,52563.0
2024-07-31 10:40:00,26.5,26.51,26.48,26.49,55662.0,25.721,25.7308,25.7016,25.7113,55662.0
2024-07-31 10:45:00,26.49,26.52,26.48,26.51,38477.0,25.7113,25.7405,25.7016,25.7308,38477.0
2024-07-31 10:50:00,26.5,26.51,26.47,26.48,31587.0,25.721,25.7308,25.6919,25.7016,31587.0
2024-07-31 10:55:00,26.48,26.5,26.47,26.47,42027.0,25.7016,25.721,25.6919,25.6919,42027.0
2024-07-31 11:00:00,26.47,26.48,26.45,26.46,45204.0,25.6919,25.7016,25.6725,25.6822,45204.0
2024-07-31 11:05:00,26.46,26.49,26.44,26.46,48503.0,25.6822,25.7113,25.6628,25.6822,48503.0
2024-07-31 11:10:00,26.46,26.48,26.43,26.48,40401.0,25.6822,25.7016,25.6531,25.7016,40401.0
2024-07-31 11:15:00,26.48,26.49,26.46,26.46,35808.0,25.7016,25.7113,25.6822,25.6822,35808.0
2024-07-31 11:20:00,26.46,26.46,26.41,26.43,26321.0,25.6822,25.6822,25.6337,25.6531,26321.0
2024-07-31 11:25:00,26.43,26.45,26.41,26.42,22127.0,25.6531,25.6725,25.6337,25.6434,22127.0
2024-07-31 11:30:00,26.42,26.45,26.4,26.41,23696.0,25.6434,25.6725,25.624,25.6337,23696.0
2024-07-31 11:35:00,26.4,26.44,26.39,26.43,25430.0,25.624,25.6628,25.6143,25.6531,25430.0
2024-07-31 11:40:00,26.43,26.51,26.41,26.49,52870.0,25.6531,25.7308,25.6337,25.7113,52870.0
2024-07-31 11:45:00,26.49,26.49,26.44,26.46,33714.0,25.7113,25.7113,25.6628,25.6822,33714.0
2024-07-31 11:50:00,26.45,26.47,26.45,26.46,11705.0,25.6725,25.6919,25.6725,25.6822,11705.0
2024-07-31 11:55:00,26.45,26.46,26.43,26.44,22285.0,25.6725,25.6822,25.6531,25.6628,22285.0
2024-07-31 12:00:00,26.44,26.49,26.43,26.47,15513.0,25.6628,25.7113,25.6531,25.6919,15513.0
2024-07-31 12:05:00,26.46,26.49,26.46,26.49,18880.0,25.6822,25.7113,25.6822,25.7113,18880.0
2024-07-31 12:10:00,26.49,26.49,26.47,26.47,11787.0,25.7113,25.7113,25.6919,25.6919,11787.0
2024-07-31 12:15:00,26.48,26.5,26.47,26.5,24757.0,25.7016,25.721,25.6919,25.721,24757.0
2024-07-31 12:20:00,26.5,26.5,26.48,26.49,17911.0,25.721,25.721,25.7016,25.7113,17911.0
2024-07-31 12:25:00,26.49,26.5,26.45,26.49,38369.0,25.7113,25.721,25.6725,25.7113,38369.0
2024-07-31 12:30:00,26.49,26.51,26.47,26.47,46962.0,25.7113,25.7308,25.6919,25.6919,46962.0
2024-07-31 12:35:00,26.47,26.5,26.47,26.49,12366.0,25.6919,25.721,25.6919,25.7113,12366.0
2024-07-31 12:40:00,26.5,26.51,26.48,26.5,20010.0,25.721,25.7308,25.7016,25.721,20010.0
2024-07-31 12:45:00,26.5,26.51,26.49,26.51,27556.0,25.721,25.7308,25.7113,25.7308,27556.0
2024-07-31 12:50:00,26.51,26.51,26.49,26.5,28737.0,25.7308,25.7308,25.7113,25.721,28737.0
2024-07-31 12:55:00,26.49,26.51,26.49,26.5,31437.0,25.7113,25.7308,25.7113,25.721,31437.0
2024-07-31 13:00:00,26.5,26.5,26.47,26.5,37208.0,25.721,25.721,25.6919,25.721,37208.0
2024-07-31 13:05:00,26.5,26.51,26.46,26.46,20621.0,25.721,25.7308,25.6822,25.6822,20621.0
2024-07-31 13:10:00,26.46,26.48,26.43,26.46,17728.0,25.6822,25.7016,25.6531,25.6822,17728.0
2024-07-31 13:15:00,26.46,26.48,26.45,26.46,10937.0,25.6822,25.7016,25.6725,25.6822,10937.0
2024-07-31 13:20:00,26.46,26.47,26.43,26.44,18029.0,25.6822,25.6919,25.6531,25.6628,18029.0
2024-07-31 13:25:00,26.44,26.46,26.43,26.46,11270.0,25.6628,25.6822,25.6531,25.6822,11270.0
2024-07-31 13:30:00,26.46,26.46,26.41,26.43,54900.0,25.6822,25.6822,25.6337,25.6531,54900.0
2024-07-31 13:35:00,26.43,26.46,26.42,26.44,48380.0,25.6531,25.6822,25.6434,25.6628,48380.0
2024-07-31 13:40:00,26.43,26.43,26.39,26.43,58811.0,25.6531,25.6531,25.6143,25.6531,58811.0
2024-07-31 13:45:00,26.43,26.45,26.42,26.44,11145.0,25.6531,25.6725,25.6434,25.6628,11145.0
2024-07-31 13:50:00,26.44,26.51,26.44,26.5,77415.0,25.6628,25.7308,25.6628,25.721,77415.0
2024-07-31 13:55:00,26.49,26.5,26.41,26.41,28772.0,25.7113,25.721,25.6337,25.6337,28772.0
2024-07-31 14:00:00,26.42,26.42,26.38,26.39,19573.0,25.6434,25.6434,25.6046,25.6143,19573.0
2024-07-31 14:05:00,26.39,26.41,26.34,26.39,36569.0,25.6143,25.6337,25.5657,25.6143,36569.0
2024-07-31 14:10:00,26.38,26.38,26.35,26.38,42318.0,25.6046,25.6046,25.5755,25.6046,42318.0
2024-07-31 14:15:00,26.38,26.39,26.37,26.38,13167.0,25.6046,25.6143,25.5949,25.6046,13167.0
2024-07-31 14:20:00,26.38,26.39,26.37,26.39,15580.0,25.6046,25.6143,25.5949,25.6143,15580.0
2024-07-31 14:25:00,26.39,26.41,26.38,26.4,26718.0,25.6143,25.6337,25.6046,25.624,26718.0
2024-07-31 14:30:00,26.39,26.45,26.39,26.42,29510.0,25.6143,25.6725,25.6143,25.6434,29510.0
2024-07-31 14:35:00,26.41,26.45,26.4,26.45,50470.0,25.6337,25.6725,25.624,25.6725,50470.0
2024-07-31 14:40:00,26.45,26.49,26.44,26.48,25940.0,25.6725,25.7113,25.6628,25.7016,25940.0
2024-07-31 14:45:00,26.48,26.5,26.44,26.5,42254.0,25.7016,25.721,25.6628,25.721,42254.0
2024-07-31 14:50:00,26.5,26.5,26.46,26.49,43396.0,25.721,25.721,25.6822,25.7113,43396.0
2024-07-31 14:55:00,26.5,26.51,26.46,26.5,45526.0,25.721,25.7308,25.6822,25.721,45526.0
2024-07-31 15:00:00,26.49,26.51,26.47,26.49,84008.0,25.7113,25.7308,25.6919,25.7113,84008.0
2024-07-31 15:05:00,26.49,26.5,26.43,26.44,39244.0,25.7113,25.721,25.6531,25.6628,39244.0
2024-07-31 15:10:00,26.43,26.44,26.4,26.43,31798.0,25.6531,25.6628,25.624,25.6531,31798.0
2024-07-31 15:15:00,26.43,26.44,26.35,26.36,54807.0,25.6531,25.6628,25.5755,25.5852,54807.0
2024-07-31 15:20:00,26.36,26.39,26.31,26.31,109937.0,25.5852,25.6143,25.5366,25.5366,109937.0
2024-07-31 15:25:00,26.31,26.33,26.28,26.3,101350.0,25.5366,25.556,25.5075,25.5269,101350.0
2024-07-31 15:30:00,26.3,26.34,26.28,26.29,124279.0,25.5269,25.5657,25.5075,25.5172,124279.0
2024-07-31 15:35:00,26.29,26.31,26.24,26.28,134305.0,25.5172,25.5366,25.4687,25.5075,134305.0
2024-07-31 15:40:00,26.29,26.39,26.28,26.37,74400.0,25.5172,25.6143,25.5075,25.5949,74400.0
2024-07-31 15:45:00,26.38,26.41,26.38,26.39,101186.0,25.6046,25.6337,25.6046,25.6143,101186.0
2024-07-31 15:50:00,26.4,26.43,26.34,26.38,182923.0,25.624,25.6531,25.5657,25.6046,182923.0
2024-07-31 15:55:00,26.37,26.4,26.36,26.38,230576.0,25.5949,25.624,25.5852,25.6046,230576.0
2024-08-01 09:30:00,25.78,25.8,25.56,25.72,424213.0,25.0222,25.0416,24.8087,24.964,424213.0
2024-08-01 09:35:00,25.73,25.8,25.66,25.79,170656.0,24.9737,25.0416,24.9057,25.0319,170656.0
2024-08-01 09:40:00,25.78,25.82,25.73,25.74,137278.0,25.0222,25.061,24.9737,24.9834,137278.0
2024-08-01 09:45:00,25.74,25.87,25.7,25.87,109276.0,24.9834,25.1096,24.9446,25.1096,109276.0
2024-08-01 09:50:00,25.87,25.87,25.75,25.76,121559.0,25.1096,25.1096,24.9931,25.0028,121559.0
2024-08-01 09:55:00,25.76,25.9,25.75,25.89,119092.0,25.0028,25.1387,24.9931,25.129,119092.0
2024-08-01 10:00:00,25.89,25.9,25.82,25.85,75595.0,25.129,25.1387,25.061,25.0902,75595.0
2024-08-01 10:05:00,25.84,25.88,25.73,25.76,206102.0,25.0804,25.1193,24.9737,25.0028,206102.0
2024-08-01 10:10:00,25.76,25.85,25.75,25.83,129938.0,25.0028,25.0902,24.9931,25.0707,129938.0
2024-08-01 10:15:00,25.83,25.83,25.71,25.71,95973.0,25.0707,25.0707,24.9543,24.9543,95973.0
2024-08-01 10:20:00,25.71,25.73,25.68,25.71,100312.0,24.9543,24.9737,24.9251,24.9543,100312.0
2024-08-01 10:25:00,25.72,25.74,25.69,25.69,83073.0,24.964,24.9834,24.9349,24.9349,83073.0
2024-08-01 10:30:00,25.69,25.7,25.61,25.62,187096.0,24.9349,24.9446,24.8572,24.8669,187096.0
2024-08-01 10:35:00,25.61,25.7,25.61,25.69,73658.0,24.8572,24.9446,24.8572,24.9349,73658.0
2024-08-01 10:40:00,25.69,25.72,25.67,25.68,40519.0,24.9349,24.964,24.9154,24.9251,40519.0
2024-08-01 10:45:00,25.68,25.69,25.59,25.59,181150.0,24.9251,24.9349,24.8378,24.8378,181150.0
2024-08-01 10:50:00,25.6,25.69,25.59,25.67,88635.0,24.8475,24.9349,24.8378,24.9154,88635.0
2024-08-01 10:55:00,25.68,25.7,25.64,25.64,31059.0,24.9251,24.9446,24.8863,24.8863,31059.0
2024-08-01 11:00:00,25.64,25.65,25.61,25.63,68755.0,24.8863,24.896,24.8572,24.8766,68755.0
2024-08-01 11:05:00,25.64,25.65,25.6,25.64,35398.0,24.8863,24.896,24.8475,24.8863,35398.0
2024-08-01 11:10:00,25.65,25.66,25.62,25.63,131857.0,24.896,24.9057,24.8669,24.8766,131857.0
2024-08-01 11:15:00,25.64,25.73,25.63,25.71,81186.0,24.8863,24.9737,24.8766,24.9543,81186.0
2024-08-01 11:20:00,25.71,25.72,25.66,25.67,32953.0,24.9543,24.964,24.9057,24.9154,32953.0
2024-08-01 11:25:00,25.67,25.7,25.66,25.67,37829.0,24.9154,24.9446,24.9057,24.9154,37829.0
2024-08-01 11:30:00,25.66,25.72,25.66,25.69,96712.0,24.9057,24.964,24.9057,24.9349,96712.0
2024-08-01 11:35:00,25.7,25.71,25.68,25.71,36472.0,24.9446,24.9543,24.9251,24.9543,36472.0
2024-08-01 11:40:00,25.71,25.71,25.65,25.66,311656.0,24.9543,24.9543,24.896,24.9057,311656.0
2024-08-01 11:45:00,25.65,25.65,25.58,25.59,81832.0,24.896,24.896,24.8281,24.8378,81832.0
2024-08-01 11:50:00,25.59,25.59,25.55,25.55,102440.0,24.8378,24.8378,24.799,24.799,102440.0
2024-08-01 11:55:00,25.55,25.58,25.54,25.55,35088.0,24.799,24.8281,24.7893,24.799,35088.0
2024-08-01 12:00:00,25.55,25.55,25.51,25.52,77439.0,24.799,24.799,24.7601,24.7699,77439.0
2024-08-01 12:05:00,25.52,25.52,25.48,25.48,144201.0,24.7699,24.7699,24.731,24.731,144201.0
2024-08-01 12:10:00,25.49,25.51,25.48,25.49,43830.0,24.7407,24.7601,24.731,24.7407,43830.0
2024-08-01 12:15:00,25.5,25.54,25.5,25.51,50735.0,24.7504,24.7893,24.7504,24.7601,50735.0
2024-08-01 12:20:00,25.5,25.51,25.43,25.45,78576.0,24.7504,24.7601,24.6825,24.7019,78576.0
2024-08-01 12:25:00,25.45,25.47,25.44,25.46,85886.0,24.7019,24.7213,24.6922,24.7116,85886.0
2024-08-01 12:30:00,25.45,25.46,25.41,25.43,41576.0,24.7019,24.7116,24.6631,24.6825,41576.0
2024-08-01 12:35:00,25.43,25.44,25.4,25.42,39976.0,24.6825,24.6922,24.6534,24.6728,39976.0
2024-08-01 12:40:00,25.41,25.43,25.4,25.42,33128.0,24.6631,24.6825,24.6534,24.6728,33128.0
2024-08-01 12:45:00,25.41,25.42,25.39,25.41,65195.0,24.6631,24.6728,24.6437,24.6631,65195.0
2024-08-01 12:50:00,25.41,25.45,25.39,25.45,32502.0,24.6631,24.7019,24.6437,24.7019,32502.0
2024-08-01 12:55:00,25.45,25.46,25.41,25.43,46043.0,24.7019,24.7116,24.6631,24.6825,46043.0
2024-08-01 13:00:00,25.42,25.42,25.36,25.38,37877.0,24.6728,24.6728,24.6146,24.634,37877.0
2024-08-01 13:05:00,25.38,25.38,25.34,25.36,83283.0,24.634,24.634,24.5951,24.6146,83283.0
2024-08-01 13:10:00,25.36,25.36,25.33,25.34,79684.0,24.6146,24.6146,24.5854,24.5951,79684.0
2024-08-01 13:15:00,25.34,25.37,25.33,25.37,54910.0,24.5951,24.6243,24.5854,24.6243,54910.0
2024-08-01 13:20:00,25.37,25.37,25.31,25.33,72603.0,24.6243,24.6243,24.566,24.5854,72603.0
2024-08-01 13:25:00,25.34,25.36,25.3,25.35,39759.0,24.5951,24.6146,24.5563,24.6049,39759.0
2024-08-01 13:30:00,25.35,25.35,25.31,25.33,39916.0,24.6049,24.6049,24.566,24.5854,39916.0
2024-08-01 13:35:00,25.33,25.34,25.3,25.3,80570.0,24.5854,24.5951,24.5563,24.5563,80570.0
2024-08-01 13:40:00,25.3,25.31,25.27,25.28,52994.0,24.5563,24.566,24.5272,24.5369,52994.0
2024-08-01 13:45:00,25.28,25.3,25.26,25.28,73721.0,24.5369,24.5563,24.5175,24.5369,73721.0
2024-08-01 13:50:00,25.28,25.33,25.27,25.33,63148.0,24.5369,24.5854,24.5272,24.5854,63148.0
2024-08-01 13:55:00,25.33,25.36,25.31,25.36,83758.0,24.5854,24.6146,24.566,24.6146,83758.0
2024-08-01 14:00:00,25.35,25.36,25.32,25.34,53521.0,24.6049,24.6146,24.5757,24.5951,53521.0
2024-08-01 14:05:00,25.34,25.36,25.31,25.32,60378.0,24.5951,24.6146,24.566,24.5757,60378.0
2024-08-01 14:10:00,25.32,25.32,25.26,25.27,91695.0,24.5757,24.5757,24.5175,24.5272,91695.0
2024-08-01 14:15:00,25.27,25.27,25.23,25.24,111796.0,24.5272,24.5272,24.4884,24.4981,111796.0
2024-08-01 14:20:00,25.24,25.27,25.2,25.2,209476.0,24.4981,24.5272,24.4593,24.4593,209476.0
2024-08-01 14:25:00,25.2,25.26,25.19,25.25,115531.0,24.4593,24.5175,24.4496,24.5078,115531.0
2024-08-01 14:30:00,25.26,25.26,25.22,25.24,52283.0,24.5175,24.5175,24.4787,24.4981,52283.0
2024-08-01 14:35:00,25.24,25.28,25.23,25.27,57339.0,24.4981,24.5369,24.4884,24.5272,57339.0
2024-08-01 14:40:00,25.27,25.27,25.21,25.21,66708.0,24.5272,24.5272,24.469,24.469,66708.0
2024-08-01 14:45:00,25.21,25.23,25.21,25.23,32777.0,24.469,24.4884,24.469,24.4884,32777.0
2024-08-01 14:50:00,25.23,25.23,25.19,25.21,94372.0,24.4884,24.4884,24.4496,24.469,94372.0
2024-08-01 14:55:00,25.21,25.22,25.18,25.2,60911.0,24.469,24.4787,24.4398,24.4593,60911.0
2024-08-01 15:00:00,25.2,25.21,25.18,25.21,72520.0,24.4593,24.469,24.4398,24.469,72520.0
2024-08-01 15:05:00,25.21,25.23,25.19,25.23,70653.0,24.469,24.4884,24.4496,24.4884,70653.0
2024-08-01 15:10:00,25.23,25.24,25.22,25.23,43711.0,24.4884,24.4981,24.4787,24.4884,43711.0
2024-08-01 15:15:00,25.23,25.23,25.17,25.18,150827.0,24.4884,24.4884,24.4301,24.4398,150827.0
2024-08-01 15:20:00,25.19,25.2,25.17,25.2,100053.0,24.4496,24.4593,24.4301,24.4593,100053.0
2024-08-01 15:25:00,25.2,25.23,25.15,25.18,195801.0,24.4593,24.4884,24.4107,24.4398,195801.0
2024-08-01 15:30:00,25.17,25.19,25.13,25.17,310438.0,24.4301,24.4496,24.3913,24.4301,310438.0
2024-08-01 15:35:00,25.17,25.2,25.13,25.2,159363.0,24.4301,24.4593,24.3913,24.4593,159363.0
2024-08-01 15:40:00,25.2,25.21,25.18,25.19,163773.0,24.4593,24.469,24.4398,24.4496,163773.0
2024-08-01 15:45:00,25.19,25.27,25.18,25.26,232777.0,24.4496,24.5272,24.4398,24.5175,232777.0
2024-08-01 15:50:00,25.26,25.29,25.22,25.23,415394.0,24.5175,24.5466,24.4787,24.4884,415394.0
2024-08-01 15:55:00,25.23,25.24,25.21,25.23,591625.0,24.4884,24.4981,24.469,24.4884,591625.0
2024-08-02 09:30:00,25.0,25.0,24.81,24.84,345030.0,24.2651,24.2651,24.0807,24.1098,345030.0
2024-08-02 09:35:00,24.83,25.04,24.78,25.04,235436.0,24.1001,24.304,24.0516,24.304,235436.0
2024-08-02 09:40:00,25.03,25.1,25.0,25.06,139407.0,24.2943,24.3622,24.2651,24.3234,139407.0
2024-08-02 09:45:00,25.05,25.06,24.95,25.06,139800.0,24.3137,24.3234,24.2166,24.3234,139800.0
2024-08-02 09:50:00,25.06,25.13,25.03,25.09,75641.0,24.3234,24.3913,24.2943,24.3525,75641.0
2024-08-02 09:55:00,25.09,25.09,25.03,25.05,51826.0,24.3525,24.3525,24.2943,24.3137,51826.0
2024-08-02 10:00:00,25.05,25.13,25.05,25.09,52144.0,24.3137,24.3913,24.3137,24.3525,52144.0
2024-08-02 10:05:00,25.09,25.09,24.95,24.98,108187.0,24.3525,24.3525,24.2166,24.2457,108187.0
2024-08-02 10:10:00,24.97,24.98,24.89,24.94,86063.0,24.236,24.2457,24.1584,24.2069,86063.0
2024-08-02 10:15:00,24.94,24.96,24.87,24.88,71587.0,24.2069,24.2263,24.139,24.1487,71587.0
2024-08-02 10:20:00,24.88,24.94,24.86,24.89,141607.0,24.1487,24.2069,24.1293,24.1584,141607.0
2024-08-02 10:25:00,24.89,24.93,24.86,24.91,108969.0,24.1584,24.1972,24.1293,24.1778,108969.0
2024-08-02 10:30:00,24.9,24.94,24.87,24.91,97523.0,24.1681,24.2069,24.139,24.1778,97523.0
2024-08-02 10:35:00,24.9,24.92,24.84,24.86,91014.0,24.1681,24.1875,24.1098,24.1293,91014.0
2024-08-02 10:40:00,24.87,24.94,24.82,24.92,101624.0,24.139,24.2069,24.0904,24.1875,101624.0
2024-08-02 10:45:00,24.92,24.94,24.84,24.88,88282.0,24.1875,24.2069,24.1098,24.1487,88282.0
2024-08-02 10:50:00,24.87,24.9,24.77,24.78,88815.0,24.139,24.1681,24.0419,24.0516,88815.0
2024-08-02 10:55:00,24.79,24.86,24.78,24.82,192655.0,24.0613,24.1293,24.0516,24.0904,192655.0
2024-08-02 11:00:00,24.81,24.83,24.77,24.8,100099.0,24.0807,24.1001,24.0419,24.071,100099.0
2024-08-02 11:05:00,24.8,24.86,24.8,24.83,111690.0,24.071,24.1293,24.071,24.1001,111690.0
2024-08-02 11:10:00,24.83,24.9,24.82,24.88,96495.0,24.1001,24.1681,24.0904,24.1487,96495.0
2024-08-02 11:15:00,24.89,24.95,24.88,24.94,44557.0,24.1584,24.2166,24.1487,24.2069,44557.0
2024-08-02 11:20:00,24.93,25.02,24.91,25.0,105902.0,24.1972,24.2846,24.1778,24.2651,105902.0
2024-08-02 11:25:00,25.0,25.11,25.0,25.1,103737.0,24.2651,24.3719,24.2651,24.3622,103737.0
2024-08-02 11:30:00,25.11,25.16,25.08,25.09,112002.0,24.3719,24.4204,24.3428,24.3525,112002.0
2024-08-02 11:35:00,25.1,25.2,25.09,25.15,39238.0,24.3622,24.4593,24.3525,24.4107,39238.0
2024-08-02 11:40:00,25.15,25.21,25.13,25.21,42466.0,24.4107,24.469,24.3913,24.469,42466.0
2024-08-02 11:45:00,25.2,25.22,25.14,25.2,57396.0,24.4593,24.4787,24.401,24.4593,57396.0
2024-08-02 11:50:00,25.2,25.22,25.11,25.12,65538.0,24.4593,24.4787,24.3719,24.3816,65538.0
2024-08-02 11:55:00,25.13,25.16,25.1,25.1,34135.0,24.3913,24.4204,24.3622,24.3622,34135.0
2024-08-02 12:00:00,25.1,25.16,25.1,25.14,39513.0,24.3622,24.4204,24.3622,24.401,39513.0
2024-08-02 12:05:00,25.14,25.21,25.14,25.16,90945.0,24.401,24.469,24.401,24.4204,90945.0
2024-08-02 12:10:00,25.16,25.16,25.08,25.11,26973.0,24.4204,24.4204,24.3428,24.3719,26973.0
2024-08-02 12:15:00,25.11,25.12,25.08,25.11,25931.0,24.3719,24.3816,24.3428,24.3719,25931.0
2024-08-02 12:20:00,25.12,25.14,25.08,25.1,27179.0,24.3816,24.401,24.3428,24.3622,27179.0
2024-08-02 12:25:00,25.1,25.1,25.06,25.08,25584.0,24.3622,24.3622,24.3234,24.3428,25584.0
2024-08-02 12:30:00,25.08,25.12,25.06,25.11,26326.0,24.3428,24.3816,24.3234,24.3719,26326.0
2024-08-02 12:35:00,25.11,25.13,25.09,25.12,27071.0,24.3719,24.3913,24.3525,24.3816,27071.0
2024-08-02 12:40:00,25.12,25.16,25.11,25.15,23351.0,24.3816,24.4204,24.3719,24.4107,23351.0
2024-08-02 12:45:00,25.14,25.19,25.13,25.19,32889.0,24.401,24.4496,24.3913,24.4496,32889.0
2024-08-02 12:50:00,25.19,25.19,25.12,25.13,43750.0,24.4496,24.4496,24.3816,24.3913,43750.0
2024-08-02 12:55:00,25.13,25.16,25.08,25.14,29668.0,24.3913,24.4204,24.3428,24.401,29668.0
2024-08-02 13:00:00,25.14,25.15,25.06,25.07,87045.0,24.401,24.4107,24.3234,24.3331,87045.0
2024-08-02 13:05:00,25.07,25.1,25.06,25.09,54022.0,24.3331,24.3622,24.3234,24.3525,54022.0
2024-08-02 13:10:00,25.09,25.1,25.04,25.1,55075.0,24.3525,24.3622,24.304,24.3622,55075.0
2024-08-02 13:15:00,25.09,25.17,25.08,25.16,58283.0,24.3525,24.4301,24.3428,24.4204,58283.0
2024-08-02 13:20:00,25.16,25.16,25.1,25.13,48807.0,24.4204,24.4204,24.3622,24.3913,48807.0
2024-08-02 13:25:00,25.14,25.18,25.14,25.16,71241.0,24.401,24.4398,24.401,24.4204,71241.0
2024-08-02 13:30:00,25.15,25.18,25.14,25.17,23916.0,24.4107,24.4398,24.401,24.4301,23916.0
2024-08-02 13:35:00,25.18,25.2,25.16,25.18,30095.0,24.4398,24.4593,24.4204,24.4398,30095.0
2024-08-02 13:40:00,25.18,25.18,25.14,25.17,23050.0,24.4398,24.4398,24.401,24.4301,23050.0
2024-08-02 13:45:00,25.17,25.18,25.11,25.12,21264.0,24.4301,24.4398,24.3719,24.3816,21264.0
2024-08-02 13:50:00,25.11,25.12,25.08,25.1,25153.0,24.3719,24.3816,24.3428,24.3622,25153.0
2024-08-02 13:55:00,25.09,25.1,25.08,25.09,15362.0,24.3525,24.3622,24.3428,24.3525,15362.0
2024-08-02 14:00:00,25.1,25.1,25.06,25.08,33662.0,24.3622,24.3622,24.3234,24.3428,33662.0
2024-08-02 14:05:00,25.08,25.11,25.07,25.09,13823.0,24.3428,24.3719,24.3331,24.3525,13823.0
2024-08-02 14:10:00,25.09,25.11,25.08,25.11,26610.0,24.3525,24.3719,24.3428,24.3719,26610.0
2024-08-02 14:15:00,25.11,25.12,25.09,25.12,31290.0,24.3719,24.3816,24.3525,24.3816,31290.0
2024-08-02 14:20:00,25.12,25.18,25.11,25.17,26757.0,24.3816,24.4398,24.3719,24.4301,26757.0
2024-08-02 14:25:00,25.17,25.23,25.15,25.21,59336.0,24.4301,24.4884,24.4107,24.469,59336.0
2024-08-02 14:30:00,25.21,25.25,25.2,25.24,56759.0,24.469,24.5078,24.4593,24.4981,56759.0
2024-08-02 14:35:00,25.23,25.27,25.22,25.24,55272.0,24.4884,24.5272,24.4787,24.4981,55272.0
2024-08-02 14:40:00,25.24,25.24,25.19,25.21,28952.0,24.4981,24.4981,24.4496,24.469,28952.0
2024-08-02 14:45:00,25.21,25.23,25.19,25.21,54444.0,24.469,24.4884,24.4496,24.469,54444.0
2024-08-02 14:50:00,25.21,25.22,25.19,25.21,39584.0,24.469,24.4787,24.4496,24.469,39584.0
2024-08-02 14:55:00,25.21,25.24,25.21,25.21,41263.0,24.469,24.4981,24.469,24.469,41263.0
2024-08-02 15:00:00,25.21,25.22,25.16,25.2,68902.0,24.469,24.4787,24.4204,24.4593,68902.0
2024-08-02 15:05:00,25.2,25.21,25.17,25.2,78236.0,24.4593,24.469,24.4301,24.4593,78236.0
2024-08-02 15:10:00,25.2,25.24,25.18,25.24,56090.0,24.4593,24.4981,24.4398,24.4981,56090.0
2024-08-02 15:15:00,25.23,25.24,25.22,25.22,68908.0,24.4884,24.4981,24.4787,24.4787,68908.0
2024-08-02 15:20:00,25.23,25.26,25.21,25.24,85403.0,24.4884,24.5175,24.469,24.4981,85403.0
2024-08-02 15:25:00,25.24,25.28,25.24,25.27,54127.0,24.4981,24.5369,24.4981,24.5272,54127.0
2024-08-02 15:30:00,25.26,25.28,25.2,25.21,91902.0,24.5175,24.5369,24.4593,24.469,91902.0
2024-08-02 15:35:00,25.2,25.2,25.16,25.17,166287.0,24.4593,24.4593,24.4204,24.4301,166287.0
2024-08-02 15:40:00,25.17,25.17,25.12,25.13,119073.0,24.4301,24.4301,24.3816,24.3913,119073.0
2024-08-02 15:45:00,25.13,25.14,25.1,25.1,153651.0,24.3913,24.401,24.3622,24.3622,153651.0
2024-08-02 15:50:00,25.1,25.15,25.06,25.14,308076.0,24.3622,24.4107,24.3234,24.401,308076.0
2024-08-02 15:55:00,25.14,25.18,25.12,25.17,568196.0,24.401,24.4398,24.3816,24.4301,568196.0
2024-08-05 09:30:00,24.2,24.56,24.13,24.26,764249.0,23.4887,23.8381,23.4207,23.5469,764249.0
2024-08-05 09:35:00,24.26,24.48,24.25,24.41,363634.0,23.5469,23.7604,23.5372,23.6925,363634.0
2024-08-05 09:40:00,24.41,24.41,24.14,24.3,291619.0,23.6925,23.6925,23.4304,23.5857,291619.0
2024-08-05 09:45:00,24.3,24.61,24.26,24.6,312206.0,23.5857,23.8866,23.5469,23.8769,312206.0
2024-08-05 09:50:00,24.6,24.7,24.58,24.61,189657.0,23.8769,23.974,23.8575,23.8866,189657.0
2024-08-05 09:55:00,24.61,24.67,24.59,24.59,78251.0,23.8866,23.9448,23.8672,23.8672,78251.0
2024-08-05 10:00:00,24.58,24.88,24.58,24.84,120030.0,23.8575,24.1487,23.8575,24.1098,120030.0
2024-08-05 10:05:00,24.83,24.83,24.67,24.68,116584.0,24.1001,24.1001,23.9448,23.9545,116584.0
2024-08-05 10:10:00,24.68,24.69,24.6,24.67,96145.0,23.9545,23.9643,23.8769,23.9448,96145.0
2024-08-05 10:15:00,24.67,24.73,24.64,24.72,93087.0,23.9448,24.0031,23.9157,23.9934,93087.0
2024-08-05 10:20:00,24.71,24.81,24.62,24.73,136301.0,23.9837,24.0807,23.8963,24.0031,136301.0
2024-08-05 10:25:00,24.73,24.74,24.6,24.6,59180.0,24.0031,24.0128,23.8769,23.8769,59180.0
2024-08-05 10:30:00,24.6,24.75,24.6,24.72,81956.0,23.8769,24.0225,23.8769,23.9934,81956.0
2024-08-05 10:35:00,24.72,24.77,24.69,24.71,106985.0,23.9934,24.0419,23.9643,23.9837,106985.0
2024-08-05 10:40:00,24.71,24.79,24.71,24.77,63221.0,23.9837,24.0613,23.9837,24.0419,63221.0
2024-08-05 10:45:00,24.76,24.8,24.73,24.75,99360.0,24.0322,24.071,24.0031,24.0225,99360.0
2024-08-05 10:50:00,24.74,24.78,24.68,24.78,139740.0,24.0128,24.0516,23.9545,24.0516,139740.0
2024-08-05 10:55:00,24.77,24.78,24.68,24.71,82683.0,24.0419,24.0516,23.9545,23.9837,82683.0
2024-08-05 11:00:00,24.72,24.79,24.71,24.75,218447.0,23.9934,24.0613,23.9837,24.0225,218447.0
2024-08-05 11:05:00,24.75,24.82,24.72,24.73,449569.0,24.0225,24.0904,23.9934,24.0031,449569.0
2024-08-05 11:10:00,24.73,24.76,24.69,24.75,72373.0,24.0031,24.0322,23.9643,24.0225,72373.0
2024-08-05 11:15:00,24.75,24.76,24.66,24.73,178226.0,24.0225,24.0322,23.9351,24.0031,178226.0
2024-08-05 11:20:00,24.73,24.79,24.72,24.78,123595.0,24.0031,24.0613,23.9934,24.0516,123595.0
2024-08-05 11:25:00,24.78,24.82,24.73,24.73,152545.0,24.0516,24.0904,24.0031,24.0031,152545.0
2024-08-05 11:30:00,24.73,24.8,24.71,24.8,122447.0,24.0031,24.071,23.9837,24.071,122447.0
2024-08-05 11:35:00,24.8,24.87,24.79,24.87,148540.0,24.071,24.139,24.0613,24.139,148540.0
2024-08-05 11:40:00,24.87,24.87,24.78,24.79,138419.0,24.139,24.139,24.0516,24.0613,138419.0
2024-08-05 11:45:00,24.8,24.8,24.74,24.76,120865.0,24.071,24.071,24.0128,24.0322,120865.0
2024-08-05 11:50:00,24.76,24.78,24.73,24.76,96143.0,24.0322,24.0516,24.0031,24.0322,96143.0
2024-08-05 11:55:00,24.77,24.79,24.73,24.75,100835.0,24.0419,24.0613,24.0031,24.0225,100835.0
2024-08-05 12:00:00,24.75,24.76,24.7,24.75,60612.0,24.0225,24.0322,23.974,24.0225,60612.0
2024-08-05 12:05:00,24.75,24.76,24.71,24.75,62881.0,24.0225,24.0322,23.9837,24.0225,62881.0
2024-08-05 12:10:00,24.75,24.78,24.73,24.78,52102.0,24.0225,24.0516,24.0031,24.0516,52102.0
2024-08-05 12:15:00,24.77,24.85,24.77,24.84,263183.0,24.0419,24.1195,24.0419,24.1098,263183.0
2024-08-05 12:20:00,24.84,24.86,24.81,24.86,117641.0,24.1098,24.1293,24.0807,24.1293,117641.0
2024-08-05 12:25:00,24.86,24.9,24.84,24.88,63879.0,24.1293,24.1681,24.1098,24.1487,63879.0
2024-08-05 12:30:00,24.88,24.88,24.82,24.85,62960.0,24.1487,24.1487,24.0904,24.1195,62960.0
2024-08-05 12:35:00,24.85,24.88,24.81,24.81,60291.0,24.1195,24.1487,24.0807,24.0807,60291.0
2024-08-05 12:40:00,24.82,24.84,24.79,24.83,54146.0,24.0904,24.1098,24.0613,24.1001,54146.0
2024-08-05 12:45:00,24.83,24.83,24.78,24.8,52258.0,24.1001,24.1001,24.0516,24.071,52258.0
2024-08-05 12:50:00,24.81,24.84,24.79,24.84,61719.0,24.0807,24.1098,24.0613,24.1098,61719.0
2024-08-05 12:55:00,24.84,24.84,24.78,24.81,50202.0,24.1098,24.1098,24.0516,24.0807,50202.0
2024-08-05 13:00:00,24.81,24.83,24.77,24.78,58305.0,24.0807,24.1001,24.0419,24.0516,58305.0
2024-08-05 13:05:00,24.78,24.84,24.76,24.83,94348.0,24.0516,24.1098,24.0322,24.1001,94348.0
2024-08-05 13:10:00,24.83,24.84,24.78,24.79,39954.0,24.1001,24.1098,24.0516,24.0613,39954.0
2024-08-05 13:15:00,24.79,24.83,24.79,24.82,86864.0,24.0613,24.1001,24.0613,24.0904,86864.0
2024-08-05 13:20:00,24.82,24.85,24.81,24.84,63930.0,24.0904,24.1195,24.0807,24.1098,63930.0
2024-08-05 13:25:00,24.84,24.89,24.83,24.85,101169.0,24.1098,24.1584,24.1001,24.1195,101169.0
2024-08-05 13:30:00,24.85,24.89,24.81,24.88,97940.0,24.1195,24.1584,24.0807,24.1487,97940.0
2024-08-05 13:35:00,24.88,24.88,24.84,24.85,46934.0,24.1487,24.1487,24.1098,24.1195,46934.0
2024-08-05 13:40:00,24.85,24.87,24.83,24.85,37035.0,24.1195,24.139,24.1001,24.1195,37035.0
2024-08-05 13:45:00,24.85,24.86,24.79,24.82,125912.0,24.1195,24.1293,24.0613,24.0904,125912.0
2024-08-05 13:50:00,24.82,24.85,24.81,24.84,42936.0,24.0904,24.1195,24.0807,24.1098,42936.0
2024-08-05 13:55:00,24.84,24.84,24.76,24.79,87825.0,24.1098,24.1098,24.0322,24.0613,87825.0
2024-08-05 14:00:00,24.79,24.82,24.76,24.8,211176.0,24.0613,24.0904,24.0322,24.071,211176.0
2024-08-05 14:05:00,24.8,24.81,24.77,24.79,155662.0,24.071,24.0807,24.0419,24.0613,155662.0
2024-08-05 14:10:00,24.79,24.8,24.76,24.78,153295.0,24.0613,24.071,24.0322,24.0516,153295.0
2024-08-05 14:15:00,24.79,24.83,24.77,24.8,114318.0,24.0613,24.1001,24.0419,24.071,114318.0
2024-08-05 14:20:00,24.8,24.81,24.77,24.78,53709.0,24.071,24.0807,24.0419,24.0516,53709.0
2024-08-05 14:25:00,24.78,24.8,24.77,24.79,69827.0,24.0516,24.071,24.0419,24.0613,69827.0
2024-08-05 14:30:00,24.78,24.79,24.73,24.76,129034.0,24.0516,24.0613,24.0031,24.0322,129034.0
2024-08-05 14:35:00,24.75,24.77,24.73,24.77,150586.0,24.0225,24.0419,24.0031,24.0419,150586.0
2024-08-05 14:40:00,24.77,24.77,24.73,24.74,94807.0,24.0419,24.0419,24.0031,24.0128,94807.0
2024-08-05 14:45:00,24.75,24.8,24.73,24.78,121411.0,24.0225,24.071,24.0031,24.0516,121411.0
2024-08-05 14:50:00,24.78,24.79,24.74,24.75,349325.0,24.0516,24.0613,24.0128,24.0225,349325.0
2024-08-05 14:55:00,24.75,24.78,24.72,24.77,116869.0,24.0225,24.0516,23.9934,24.0419,116869.0
2024-08-05 15:00:00,24.77,24.8,24.76,24.79,74741.0,24.0419,24.071,24.0322,24.0613,74741.0
2024-08-05 15:05:00,24.79,24.8,24.78,24.8,50611.0,24.0613,24.071,24.0516,24.071,50611.0
2024-08-05 15:10:00,24.8,24.83,24.79,24.82,50656.0,24.071,24.1001,24.0613,24.0904,50656.0
2024-08-05 15:15:00,24.83,24.9,24.82,24.9,52717.0,24.1001,24.1681,24.0904,24.1681,52717.0
2024-08-05 15:20:00,24.9,24.93,24.89,24.91,63328.0,24.1681,24.1972,24.1584,24.1778,63328.0
2024-08-05 15:25:00,24.91,24.95,24.87,24.94,109994.0,24.1778,24.2166,24.139,24.2069,109994.0
2024-08-05 15:30:00,24.94,24.97,24.89,24.97,98063.0,24.2069,24.236,24.1584,24.236,98063.0
2024-08-05 15:35:00,24.96,24.98,24.91,24.92,82292.0,24.2263,24.2457,24.1778,24.1875,82292.0
2024-08-05 15:40:00,24.92,24.92,24.85,24.87,87010.0,24.1875,24.1875,24.1195,24.139,87010.0
2024-08-05 15:45:00,24.87,24.92,24.85,24.89,133839.0,24.139,24.1875,24.1195,24.1584,133839.0
2024-08-05 15:50:00,24.89,24.92,24.88,24.89,258645.0,24.1584,24.1875,24.1487,24.1584,258645.0
2024-08-05 15:55:00,24.89,24.96,24.89,24.94,401319.0,24.1584,24.2263,24.1584,24.2069,401319.0
2024-08-06 09:30:00,24.95,25.27,24.92,25.09,222988.0,24.2166,24.5272,24.1875,24.3525,222988.0
2024-08-06 09:35:00,25.09,25.2,25.07,25.11,95906.0,24.3525,24.4593,24.3331,24.3719,95906.0
2024-08-06 09:40:00,25.11,25.12,24.96,25.08,123145.0,24.3719,24.3816,24.2263,24.3428,123145.0
2024-08-06 09:45:00,25.08,25.27,25.01,25.23,174270.0,24.3428,24.5272,24.2748,24.4884,174270.0
2024-08-06 09:50:00,25.23,25.23,25.11,25.15,76197.0,24.4884,24.4884,24.3719,24.4107,76197.0
2024-08-06 09:55:00,25.16,25.17,25.05,25.12,41824.0,24.4204,24.4301,24.3137,24.3816,41824.0
2024-08-06 10:00:00,25.11,25.2,25.07,25.18,58481.0,24.3719,24.4593,24.3331,24.4398,58481.0
2024-08-06 10:05:00,25.19,25.26,25.17,25.22,68257.0,24.4496,24.5175,24.4301,24.4787,68257.0
2024-08-06 10:10:00,25.23,25.32,25.22,25.27,77563.0,24.4884,24.5757,24.4787,24.5272,77563.0
2024-08-06 10:15:00,25.27,25.3,25.23,25.29,162886.0,24.5272,24.5563,24.4884,24.5466,162886.0
2024-08-06 10:20:00,25.28,25.35,25.27,25.28,163898.0,24.5369,24.6049,24.5272,24.5369,163898.0
2024-08-06 10:25:00,25.27,25.29,25.22,25.25,148588.0,24.5272,24.5466,24.4787,24.5078,148588.0
2024-08-06 10:30:00,25.25,25.28,25.23,25.26,177939.0,24.5078,24.5369,24.4884,24.5175,177939.0
2024-08-06 10:35:00,25.26,25.34,25.26,25.3,185811.0,24.5175,24.5951,24.5175,24.5563,185811.0
2024-08-06 10:40:00,25.3,25.36,25.29,25.32,288718.0,24.5563,24.6146,24.5466,24.5757,288718.0
2024-08-06 10:45:00,25.33,25.38,25.32,25.33,69175.0,24.5854,24.634,24.5757,24.5854,69175.0
2024-08-06 10:50:00,25.34,25.34,25.24,25.25,176117.0,24.5951,24.5951,24.4981,24.5078,176117.0
2024-08-06 10:55:00,25.26,25.32,25.25,25.3,86180.0,24.5175,24.5757,24.5078,24.5563,86180.0
2024-08-06 11:00:00,25.3,25.34,25.28,25.32,75006.0,24.5563,24.5951,24.5369,24.5757,75006.0
2024-08-06 11:05:00,25.32,25.35,25.28,25.29,53824.0,24.5757,24.6049,24.5369,24.5466,53824.0
2024-08-06 11:10:00,25.29,25.3,25.23,25.26,63191.0,24.5466,24.5563,24.4884,24.5175,63191.0
2024-08-06 11:15:00,25.25,25.28,25.23,25.27,49086.0,24.5078,24.5369,24.4884,24.5272,49086.0
2024-08-06 11:20:00,25.27,25.32,25.24,25.3,128790.0,24.5272,24.5757,24.4981,24.5563,128790.0
2024-08-06 11:25:00,25.29,25.3,25.25,25.26,175097.0,24.5466,24.5563,24.5078,24.5175,175097.0
2024-08-06 11:30:00,25.27,25.35,25.23,25.35,163172.0,24.5272,24.6049,24.4884,24.6049,163172.0
2024-08-06 11:35:00,25.35,25.4,25.33,25.4,103860.0,24.6049,24.6534,24.5854,24.6534,103860.0
2024-08-06 11:40:00,25.4,25.42,25.38,25.41,86945.0,24.6534,24.6728,24.634,24.6631,86945.0
2024-08-06 11:45:00,25.42,25.5,25.41,25.5,126571.0,24.6728,24.7504,24.6631,24.7504,126571.0
2024-08-06 11:50:00,25.5,25.6,25.49,25.57,201580.0,24.7504,24.8475,24.7407,24.8184,201580.0
2024-08-06 11:55:00,25.57,25.6,25.55,25.59,46657.0,24.8184,24.8475,24.799,24.8378,46657.0
2024-08-06 12:00:00,25.6,25.61,25.54,25.55,80975.0,24.8475,24.8572,24.7893,24.799,80975.0
2024-08-06 12:05:00,25.55,25.56,25.5,25.51,36208.0,24.799,24.8087,24.7504,24.7601,36208.0
2024-08-06 12:10:00,25.51,25.55,25.5,25.54,30044.0,24.7601,24.799,24.7504,24.7893,30044.0
2024-08-06 12:15:00,25.53,25.56,25.52,25.55,29947.0,24.7796,24.8087,24.7699,24.799,29947.0
2024-08-06 12:20:00,25.55,25.55,25.49,25.5,26976.0,24.799,24.799,24.7407,24.7504,26976.0
2024-08-06 12:25:00,25.49,25.5,25.45,25.47,32716.0,24.7407,24.7504,24.7019,24.7213,32716.0
2024-08-06 12:30:00,25.47,25.48,25.45,25.48,21450.0,24.7213,24.731,24.7019,24.731,21450.0
2024-08-06 12:35:00,25.47,25.49,25.45,25.47,23985.0,24.7213,24.7407,24.7019,24.7213,23985.0
2024-08-06 12:40:00,25.48,25.53,25.48,25.5,17918.0,24.731,24.7796,24.731,24.7504,17918.0
2024-08-06 12:45:00,25.5,25.52,25.48,25.52,20123.0,24.7504,24.7699,24.731,24.7699,20123.0
2024-08-06 12:50:00,25.52,25.59,25.51,25.57,34199.0,24.7699,24.8378,24.7601,24.8184,34199.0
2024-08-06 12:55:00,25.56,25.57,25.53,25.56,24311.0,24.8087,24.8184,24.7796,24.8087,24311.0
2024-08-06 13:00:00,25.55,25.58,25.54,25.55,27184.0,24.799,24.8281,24.7893,24.799,27184.0
2024-08-06 13:05:00,25.56,25.58,25.53,25.54,32561.0,24.8087,24.8281,24.7796,24.7893,32561.0
2024-08-06 13:10:00,25.54,25.54,25.51,25.54,25726.0,24.7893,24.7893,24.7601,24.7893,25726.0
2024-08-06 13:15:00,25.54,25.56,25.51,25.54,23174.0,24.7893,24.8087,24.7601,24.7893,23174.0
2024-08-06 13:20:00,25.54,25.55,25.51,25.53,16701.0,24.7893,24.799,24.7601,24.7796,16701.0
2024-08-06 13:25:00,25.54,25.56,25.53,25.55,19010.0,24.7893,24.8087,24.7796,24.799,19010.0
2024-08-06 13:30:00,25.55,25.6,25.54,25.58,20592.0,24.799,24.8475,24.7893,24.8281,20592.0
2024-08-06 13:35:00,25.58,25.6,25.55,25.6,21091.0,24.8281,24.8475,24.799,24.8475,21091.0
2024-08-06 13:40:00,25.6,25.64,25.59,25.61,42266.0,24.8475,24.8863,24.8378,24.8572,42266.0
2024-08-06 13:45:00,25.6,25.62,25.59,25.62,19726.0,24.8475,24.8669,24.8378,24.8669,19726.0
2024-08-06 13:50:00,25.62,25.64,25.61,25.63,13995.0,24.8669,24.8863,24.8572,24.8766,13995.0
2024-08-06 13:55:00,25.64,25.65,25.62,25.64,26014.0,24.8863,24.896,24.8669,24.8863,26014.0
2024-08-06 14:00:00,25.63,25.64,25.59,25.61,46354.0,24.8766,24.8863,24.8378,24.8572,46354.0
2024-08-06 14:05:00,25.61,25.63,25.59,25.61,38119.0,24.8572,24.8766,24.8378,24.8572,38119.0
2024-08-06 14:10:00,25.6,25.63,25.59,25.6,29748.0,24.8475,24.8766,24.8378,24.8475,29748.0
2024-08-06 14:15:00,25.6,25.63,25.59,25.6,93152.0,24.8475,24.8766,24.8378,24.8475,93152.0
2024-08-06 14:20:00,25.6,25.6,25.56,25.57,45385.0,24.8475,24.8475,24.8087,24.8184,45385.0
2024-08-06 14:25:00,25.57,25.57,25.5,25.53,71738.0,24.8184,24.8184,24.7504,24.7796,71738.0
2024-08-06 14:30:00,25.53,25.57,25.52,25.55,171282.0,24.7796,24.8184,24.7699,24.799,171282.0
2024-08-06 14:35:00,25.55,25.6,25.54,25.55,227205.0,24.799,24.8475,24.7893,24.799,227205.0
2024-08-06 14:40:00,25.55,25.62,25.54,25.62,93760.0,24.799,24.8669,24.7893,24.8669,93760.0
2024-08-06 14:45:00,25.62,25.63,25.57,25.59,38638.0,24.8669,24.8766,24.8184,24.8378,38638.0
2024-08-06 14:50:00,25.59,25.59,25.54,25.55,37590.0,24.8378,24.8378,24.7893,24.799,37590.0
2024-08-06 14:55:00,25.55,25.56,25.5,25.52,41226.0,24.799,24.8087,24.7504,24.7699,41226.0
2024-08-06 15:00:00,25.51,25.53,25.49,25.5,53696.0,24.7601,24.7796,24.7407,24.7504,53696.0
2024-08-06 15:05:00,25.5,25.51,25.48,25.5,52226.0,24.7504,24.7601,24.731,24.7504,52226.0
2024-08-06 15:10:00,25.5,25.57,25.48,25.54,45859.0,24.7504,24.8184,24.731,24.7893,45859.0
2024-08-06 15:15:00,25.54,25.55,25.49,25.5,48282.0,24.7893,24.799,24.7407,24.7504,48282.0
2024-08-06 15:20:00,25.5,25.57,25.49,25.55,50912.0,24.7504,24.8184,24.7407,24.799,50912.0
2024-08-06 15:25:00,25.56,25.58,25.54,25.55,29589.0,24.8087,24.8281,24.7893,24.799,29589.0
2024-08-06 15:30:00,25.55,25.55,25.51,25.53,35531.0,24.799,24.799,24.7601,24.7796,35531.0
2024-08-06 15:35:00,25.52,25.56,25.52,25.54,34812.0,24.7699,24.8087,24.7699,24.7893,34812.0
2024-08-06 15:40:00,25.54,25.54,25.48,25.48,36589.0,24.7893,24.7893,24.731,24.731,36589.0
2024-08-06 15:45:00,25.49,25.6,25.47,25.55,332837.0,24.7407,24.8475,24.7213,24.799,332837.0
2024-08-06 15:50:00,25.56,25.58,25.43,25.45,176644.0,24.8087,24.8281,24.6825,24.7019,176644.0
2024-08-06 15:55:00,25.45,25.47,25.41,25.44,349601.0,24.7019,24.7213,24.6631,24.6922,349601.0
2024-08-07 09:30:00,25.65,25.8,25.56,25.56,219213.0,24.896,25.0416,24.8087,24.8087,219213.0
2024-08-07 09:35:00,25.57,25.7,25.52,25.6,93200.0,24.8184,24.9446,24.7699,24.8475,93200.0
2024-08-07 09:40:00,25.59,25.62,25.52,25.6,112290.0,24.8378,24.8669,24.7699,24.8475,112290.0
2024-08-07 09:45:00,25.59,25.61,25.51,25.57,63684.0,24.8378,24.8572,24.7601,24.8184,63684.0
2024-08-07 09:50:00,25.57,25.6,25.53,25.59,22764.0,24.8184,24.8475,24.7796,24.8378,22764.0
2024-08-07 09:55:00,25.58,25.64,25.56,25.58,62047.0,24.8281,24.8863,24.8087,24.8281,62047.0
2024-08-07 10:00:00,25.57,25.58,25.5,25.57,85071.0,24.8184,24.8281,24.7504,24.8184,85071.0
2024-08-07 10:05:00,25.57,25.65,25.56,25.58,49032.0,24.8184,24.896,24.8087,24.8281,49032.0
2024-08-07 10:10:00,25.58,25.6,25.53,25.54,33068.0,24.8281,24.8475,24.7796,24.7893,33068.0
2024-08-07 10:15:00,25.54,25.55,25.47,25.48,88331.0,24.7893,24.799,24.7213,24.731,88331.0
2024-08-07 10:20:00,25.48,25.59,25.48,25.55,76143.0,24.731,24.8378,24.731,24.799,76143.0
2024-08-07 10:25:00,25.55,25.55,25.47,25.48,37207.0,24.799,24.799,24.7213,24.731,37207.0
2024-08-07 10:30:00,25.48,25.49,25.44,25.48,46437.0,24.731,24.7407,24.6922,24.731,46437.0
2024-08-07 10:35:00,25.48,25.5,25.46,25.5,25959.0,24.731,24.7504,24.7116,24.7504,25959.0
2024-08-07 10:40:00,25.5,25.57,25.49,25.57,41352.0,24.7504,24.8184,24.7407,24.8184,41352.0
2024-08-07 10:45:00,25.56,25.57,25.53,25.54,42257.0,24.8087,24.8184,24.7796,24.7893,42257.0
2024-08-07 10:50:00,25.55,25.55,25.46,25.48,43368.0,24.799,24.799,24.7116,24.731,43368.0
2024-08-07 10:55:00,25.48,25.52,25.47,25.5,80266.0,24.731,24.7699,24.7213,24.7504,80266.0
2024-08-07 11:00:00,25.5,25.52,25.47,25.52,44337.0,24.7504,24.7699,24.7213,24.7699,44337.0
2024-08-07 11:05:00,25.52,25.54,25.45,25.52,49738.0,24.7699,24.7893,24.7019,24.7699,49738.0
2024-08-07 11:10:00,25.52,25.55,25.5,25.53,26573.0,24.7699,24.799,24.7504,24.7796,26573.0
2024-08-07 11:15:00,25.54,25.55,25.52,25.55,47575.0,24.7893,24.799,24.7699,24.799,47575.0
2024-08-07 11:20:00,25.55,25.55,25.52,25.53,32598.0,24.799,24.799,24.7699,24.7796,32598.0
2024-08-07 11:25:00,25.53,25.54,25.5,25.53,35629.0,24.7796,24.7893,24.7504,24.7796,35629.0
2024-08-07 11:30:00,25.53,25.53,25.48,25.5,53070.0,24.7796,24.7796,24.731,24.7504,53070.0
2024-08-07 11:35:00,25.5,25.55,25.5,25.52,35669.0,24.7504,24.799,24.7504,24.7699,35669.0
2024-08-07 11:40:00,25.53,25.54,25.48,25.49,24382.0,24.7796,24.7893,24.731,24.7407,24382.0
2024-08-07 11:45:00,25.49,25.5,25.46,25.47,38510.0,24.7407,24.7504,24.7116,24.7213,38510.0
2024-08-07 11:50:00,25.48,25.51,25.46,25.51,26208.0,24.731,24.7601,24.7116,24.7601,26208.0
2024-08-07 11:55:00,25.51,25.52,25.49,25.52,23560.0,24.7601,24.7699,24.7407,24.7699,23560.0
2024-08-07 12:00:00,25.52,25.52,25.43,25.44,28421.0,24.7699,24.7699,24.6825,24.6922,28421.0
2024-08-07 12:05:00,25.45,25.5,25.44,25.46,26479.0,24.7019,24.7504,24.6922,24.7116,26479.0
2024-08-07 12:10:00,25.46,25.49,25.44,25.48,25484.0,24.7116,24.7407,24.6922,24.731,25484.0
2024-08-07 12:15:00,25.48,25.48,25.44,25.44,18280.0,24.731,24.731,24.6922,24.6922,18280.0
2024-08-07 12:20:00,25.44,25.48,25.43,25.45,47592.0,24.6922,24.731,24.6825,24.7019,47592.0
2024-08-07 12:25:00,25.46,25.47,25.43,25.46,25738.0,24.7116,24.7213,24.6825,24.7116,25738.0
2024-08-07 12:30:00,25.46,25.47,25.42,25.46,41670.0,24.7116,24.7213,24.6728,24.7116,41670.0
2024-08-07 12:35:00,25.46,25.47,25.43,25.45,18509.0,24.7116,24.7213,24.6825,24.7019,18509.0
2024-08-07 12:40:00,25.45,25.47,25.41,25.44,30312.0,24.7019,24.7213,24.6631,24.6922,30312.0
2024-08-07 12:45:00,25.44,25.45,25.41,25.42,19112.0,24.6922,24.7019,24.6631,24.6728,19112.0
2024-08-07 12:50:00,25.42,25.42,25.39,25.42,42257.0,24.6728,24.6728,24.6437,24.6728,42257.0
2024-08-07 12:55:00,25.42,25.43,25.4,25.42,31594.0,24.6728,24.6825,24.6534,24.6728,31594.0
2024-08-07 13:00:00,25.42,25.42,25.34,25.37,50312.0,24.6728,24.6728,24.5951,24.6243,50312.0
2024-08-07 13:05:00,25.37,25.37,25.33,25.33,32090.0,24.6243,24.6243,24.5854,24.5854,32090.0
2024-08-07 13:10:00,25.34,25.36,25.32,25.35,27776.0,24.5951,24.6146,24.5757,24.6049,27776.0
2024-08-07 13:15:00,25.35,25.35,25.29,25.32,38596.0,24.6049,24.6049,24.5466,24.5757,38596.0
2024-08-07 13:20:00,25.33,25.37,25.32,25.37,44328.0,24.5854,24.6243,24.5757,24.6243,44328.0
2024-08-07 13:25:00,25.37,25.38,25.29,25.3,46213.0,24.6243,24.634,24.5466,24.5563,46213.0
2024-08-07 13:30:00,25.3,25.32,25.27,25.3,121758.0,24.5563,24.5757,24.5272,24.5563,121758.0
2024-08-07 13:35:00,25.3,25.33,25.29,25.3,184744.0,24.5563,24.5854,24.5466,24.5563,184744.0
2024-08-07 13:40:00,25.3,25.32,25.26,25.28,19662.0,24.5563,24.5757,24.5175,24.5369,19662.0
2024-08-07 13:45:00,25.28,25.29,25.24,25.25,63133.0,24.5369,24.5466,24.4981,24.5078,63133.0
2024-08-07 13:50:00,25.25,25.25,25.21,25.25,34994.0,24.5078,24.5078,24.469,24.5078,34994.0
2024-08-07 13:55:00,25.25,25.25,25.18,25.21,43663.0,24.5078,24.5078,24.4398,24.469,43663.0
2024-08-07 14:00:00,25.21,25.22,25.18,25.19,36077.0,24.469,24.4787,24.4398,24.4496,36077.0
2024-08-07 14:05:00,25.19,25.2,25.15,25.18,37689.0,24.4496,24.4593,24.4107,24.4398,37689.0
2024-08-07 14:10:00,25.18,25.2,25.15,25.17,51253.0,24.4398,24.4593,24.4107,24.4301,51253.0
2024-08-07 14:15:00,25.16,25.2,25.14,25.2,40465.0,24.4204,24.4593,24.401,24.4593,40465.0
2024-08-07 14:20:00,25.2,25.25,25.19,25.25,58319.0,24.4593,24.5078,24.4496,24.5078,58319.0
2024-08-07 14:25:00,25.25,25.31,25.24,25.3,42860.0,24.5078,24.566,24.4981,24.5563,42860.0
2024-08-07 14:30:00,25.29,25.29,25.24,25.26,36192.0,24.5466,24.5466,24.4981,24.5175,36192.0
2024-08-07 14:35:00,25.26,25.3,25.24,25.27,69210.0,24.5175,24.5563,24.4981,24.5272,69210.0
2024-08-07 14:40:00,25.28,25.29,25.24,25.25,57787.0,24.5369,24.5466,24.4981,24.5078,57787.0
2024-08-07 14:45:00,25.25,25.26,25.2,25.24,46249.0,24.5078,24.5175,24.4593,24.4981,46249.0
2024-08-07 14:50:00,25.24,25.24,25.21,25.22,38523.0,24.4981,24.4981,24.469,24.4787,38523.0
2024-08-07 14:55:00,25.21,25.27,25.21,25.25,61883.0,24.469,24.5272,24.469,24.5078,61883.0
2024-08-07 15:00:00,25.26,25.31,25.24,25.3,61383.0,24.5175,24.566,24.4981,24.5563,61383.0
2024-08-07 15:05:00,25.3,25.34,25.28,25.34,34789.0,24.5563,24.5951,24.5369,24.5951,34789.0
2024-08-07 15:10:00,25.33,25.34,25.29,25.3,33653.0,24.5854,24.5951,24.5466,24.5563,33653.0
2024-08-07 15:15:00,25.3,25.34,25.3,25.34,30981.0,24.5563,24.5951,24.5563,24.5951,30981.0
2024-08-07 15:20:00,25.34,25.36,25.31,25.33,37562.0,24.5951,24.6146,24.566,24.5854,37562.0
2024-08-07 15:25:00,25.33,25.33,25.3,25.32,49066.0,24.5854,24.5854,24.5563,24.5757,49066.0
2024-08-07 15:30:00,25.32,25.32,25.26,25.27,40544.0,24.5757,24.5757,24.5175,24.5272,40544.0
2024-08-07 15:35:00,25.28,25.32,25.28,25.3,35172.0,24.5369,24.5757,24.5369,24.5563,35172.0
2024-08-07 15:40:00,25.3,25.31,25.26,25.27,38233.0,24.5563,24.566,24.5175,24.5272,38233.0
2024-08-07 15:45:00,25.27,25.32,25.27,25.31,121390.0,24.5272,24.5757,24.5272,24.566,121390.0
2024-08-07 15:50:00,25.32,25.32,25.27,25.29,161939.0,24.5757,24.5757,24.5272,24.5466,161939.0
2024-08-07 15:55:00,25.29,25.35,25.29,25.32,451426.0,24.5466,24.6049,24.5466,24.5757,451426.0
2024-08-08 09:30:00,25.48,25.65,25.47,25.5,170060.0,24.731,24.896,24.7213,24.7504,170060.0
2024-08-08 09:35:00,25.51,25.63,25.46,25.59,110692.0,24.7601,24.8766,24.7116,24.8378,110692.0
2024-08-08 09:40:00,25.59,25.72,25.52,25.69,76439.0,24.8378,24.964,24.7699,24.9349,76439.0
2024-08-08 09:45:00,25.69,25.77,25.63,25.67,104969.0,24.9349,25.0125,24.8766,24.9154,104969.0
2024-08-08 09:50:00,25.67,25.75,25.65,25.72,52276.0,24.9154,24.9931,24.896,24.964,52276.0
2024-08-08 09:55:00,25.72,25.77,25.7,25.74,145266.0,24.964,25.0125,24.9446,24.9834,145266.0
2024-08-08 10:00:00,25.72,25.83,25.72,25.82,59190.0,24.964,25.0707,24.964,25.061,59190.0
2024-08-08 10:05:00,25.82,25.87,25.77,25.85,66897.0,25.061,25.1096,25.0125,25.0902,66897.0
2024-08-08 10:10:00,25.85,25.89,25.81,25.89,64191.0,25.0902,25.129,25.0513,25.129,64191.0
2024-08-08 10:15:00,25.89,25.89,25.82,25.88,61556.0,25.129,25.129,25.061,25.1193,61556.0
2024-08-08 10:20:00,25.87,25.89,25.83,25.88,58124.0,25.1096,25.129,25.0707,25.1193,58124.0
2024-08-08 10:25:00,25.89,25.97,25.88,25.94,74332.0,25.129,25.2066,25.1193,25.1775,74332.0
2024-08-08 10:30:00,25.93,25.96,25.91,25.96,50113.0,25.1678,25.1969,25.1484,25.1969,50113.0
2024-08-08 10:35:00,25.96,25.98,25.92,25.94,57970.0,25.1969,25.2163,25.1581,25.1775,57970.0
2024-08-08 10:40:00,25.94,25.97,25.89,25.92,26132.0,25.1775,25.2066,25.129,25.1581,26132.0
2024-08-08 10:45:00,25.92,25.95,25.89,25.95,62638.0,25.1581,25.1872,25.129,25.1872,62638.0
2024-08-08 10:50:00,25.95,25.96,25.92,25.94,52091.0,25.1872,25.1969,25.1581,25.1775,52091.0
2024-08-08 10:55:00,25.94,25.97,25.9,25.96,44015.0,25.1775,25.2066,25.1387,25.1969,44015.0
2024-08-08 11:00:00,25.97,25.99,25.95,25.96,61281.0,25.2066,25.226,25.1872,25.1969,61281.0
2024-08-08 11:05:00,25.96,25.97,25.92,25.94,35269.0,25.1969,25.2066,25.1581,25.1775,35269.0
2024-08-08 11:10:00,25.94,25.94,25.87,25.88,58060.0,25.1775,25.1775,25.1096,25.1193,58060.0
2024-08-08 11:15:00,25.88,25.92,25.85,25.89,58664.0,25.1193,25.1581,25.0902,25.129,58664.0
2024-08-08 11:20:00,25.9,25.98,25.89,25.98,62047.0,25.1387,25.2163,25.129,25.2163,62047.0
2024-08-08 11:25:00,25.98,26.0,25.96,25.96,75979.0,25.2163,25.2357,25.1969,25.1969,75979.0
2024-08-08 11:30:00,25.96,26.03,25.94,26.01,75854.0,25.1969,25.2649,25.1775,25.2454,75854.0
2024-08-08 11:35:00,26.01,26.08,25.99,26.03,71759.0,25.2454,25.3134,25.226,25.2649,71759.0
2024-08-08 11:40:00,26.03,26.03,25.98,26.0,32276.0,25.2649,25.2649,25.2163,25.2357,32276.0
2024-08-08 11:45:00,26.0,26.01,25.96,26.01,54544.0,25.2357,25.2454,25.1969,25.2454,54544.0
2024-08-08 11:50:00,26.01,26.03,25.97,25.98,41732.0,25.2454,25.2649,25.2066,25.2163,41732.0
2024-08-08 11:55:00,25.98,26.03,25.97,26.02,64491.0,25.2163,25.2649,25.2066,25.2552,64491.0
2024-08-08 12:00:00,26.02,26.02,25.98,26.01,32472.0,25.2552,25.2552,25.2163,25.2454,32472.0
2024-08-08 12:05:00,26.01,26.02,26.0,26.01,22143.0,25.2454,25.2552,25.2357,25.2454,22143.0
2024-08-08 12:10:00,26.01,26.01,25.96,25.98,68709.0,25.2454,25.2454,25.1969,25.2163,68709.0
2024-08-08 12:15:00,25.98,25.99,25.93,25.96,63560.0,25.2163,25.226,25.1678,25.1969,63560.0
2024-08-08 12:20:00,25.96,25.98,25.95,25.97,36064.0,25.1969,25.2163,25.1872,25.2066,36064.0
2024-08-08 12:25:00,25.96,25.97,25.93,25.93,18065.0,25.1969,25.2066,25.1678,25.1678,18065.0
2024-08-08 12:30:00,25.94,25.94,25.9,25.92,31819.0,25.1775,25.1775,25.1387,25.1581,31819.0
2024-08-08 12:35:00,25.92,25.93,25.85,25.86,35423.0,25.1581,25.1678,25.0902,25.0999,35423.0
2024-08-08 12:40:00,25.86,25.94,25.86,25.93,43298.0,25.0999,25.1775,25.0999,25.1678,43298.0
2024-08-08 12:45:00,25.93,25.96,25.92,25.95,34929.0,25.1678,25.1969,25.1581,25.1872,34929.0
2024-08-08 12:50:00,25.96,25.96,25.94,25.95,29760.0,25.1969,25.1969,25.1775,25.1872,29760.0
2024-08-08 12:55:00,25.95,25.95,25.9,25.91,19842.0,25.1872,25.1872,25.1387,25.1484,19842.0
2024-08-08 13:00:00,25.9,25.92,25.87,25.89,27103.0,25.1387,25.1581,25.1096,25.129,27103.0
2024-08-08 13:05:00,25.89,25.93,25.87,25.93,54129.0,25.129,25.1678,25.1096,25.1678,54129.0
2024-08-08 13:10:00,25.93,25.95,25.92,25.95,20707.0,25.1678,25.1872,25.1581,25.1872,20707.0
2024-08-08 13:15:00,25.95,25.96,25.93,25.96,16912.0,25.1872,25.1969,25.1678,25.1969,16912.0
2024-08-08 13:20:00,25.96,25.96,25.92,25.93,23120.0,25.1969,25.1969,25.1581,25.1678,23120.0
2024-08-08 13:25:00,25.92,25.95,25.92,25.95,22344.0,25.1581,25.1872,25.1581,25.1872,22344.0
2024-08-08 13:30:00,25.95,25.97,25.93,25.97,22530.0,25.1872,25.2066,25.1678,25.2066,22530.0
2024-08-08 13:35:00,25.96,25.97,25.9,25.92,35033.0,25.1969,25.2066,25.1387,25.1581,35033.0
2024-08-08 13:40:00,25.92,25.93,25.9,25.92,17725.0,25.1581,25.1678,25.1387,25.1581,17725.0
2024-08-08 13:45:00,25.92,25.93,25.91,25.93,24539.0,25.1581,25.1678,25.1484,25.1678,24539.0
2024-08-08 13:50:00,25.93,25.94,25.92,25.92,18520.0,25.1678,25.1775,25.1581,25.1581,18520.0
2024-08-08 13:55:00,25.93,25.93,25.91,25.93,26024.0,25.1678,25.1678,25.1484,25.1678,26024.0
2024-08-08 14:00:00,25.93,25.98,25.92,25.98,28184.0,25.1678,25.2163,25.1581,25.2163,28184.0
2024-08-08 14:05:00,25.98,25.98,25.96,25.96,27175.0,25.2163,25.2163,25.1969,25.1969,27175.0
2024-08-08 14:10:00,25.96,25.97,25.95,25.96,13227.0,25.1969,25.2066,25.1872,25.1969,13227.0
2024-08-08 14:15:00,25.96,25.99,25.95,25.99,34312.0,25.1969,25.226,25.1872,25.226,34312.0
2024-08-08 14:20:00,25.99,26.0,25.98,26.0,18833.0,25.226,25.2357,25.2163,25.2357,18833.0
2024-08-08 14:25:00,26.0,26.02,25.95,25.99,51737.0,25.2357,25.2552,25.1872,25.226,51737.0
2024-08-08 14:30:00,25.99,26.02,25.98,26.01,17508.0,25.226,25.2552,25.2163,25.2454,17508.0
2024-08-08 14:35:00,26.01,26.01,25.99,26.0,25553.0,25.2454,25.2454,25.226,25.2357,25553.0
2024-08-08 14:40:00,26.0,26.0,25.95,25.96,52070.0,25.2357,25.2357,25.1872,25.1969,52070.0
2024-08-08 14:45:00,25.96,26.0,25.95,26.0,16325.0,25.1969,25.2357,25.1872,25.2357,16325.0
2024-08-08 14:50:00,26.0,26.0,25.97,25.99,27149.0,25.2357,25.2357,25.2066,25.226,27149.0
2024-08-08 14:55:00,25.99,26.0,25.96,25.98,22735.0,25.226,25.2357,25.1969,25.2163,22735.0
2024-08-08 15:00:00,25.98,25.99,25.95,25.96,24913.0,25.2163,25.226,25.1872,25.1969,24913.0
2024-08-08 15:05:00,25.96,25.99,25.95,25.99,26615.0,25.1969,25.226,25.1872,25.226,26615.0
2024-08-08 15:10:00,25.99,26.02,25.98,26.01,36135.0,25.226,25.2552,25.2163,25.2454,36135.0
2024-08-08 15:15:00,26.01,26.02,25.98,25.99,37309.0,25.2454,25.2552,25.2163,25.226,37309.0
2024-08-08 15:20:00,25.99,26.03,25.98,26.0,46014.0,25.226,25.2649,25.2163,25.2357,46014.0
2024-08-08 15:25:00,26.0,26.0,25.95,25.97,47226.0,25.2357,25.2357,25.1872,25.2066,47226.0
2024-08-08 15:30:00,25.96,25.98,25.9,25.92,54596.0,25.1969,25.2163,25.1387,25.1581,54596.0
2024-08-08 15:35:00,25.92,25.94,25.9,25.92,53736.0,25.1581,25.1775,25.1387,25.1581,53736.0
2024-08-08 15:40:00,25.93,25.96,25.91,25.96,46224.0,25.1678,25.1969,25.1484,25.1969,46224.0
2024-08-08 15:45:00,25.96,25.97,25.92,25.92,90464.0,25.1969,25.2066,25.1581,25.1581,90464.0
2024-08-08 15:50:00,25.93,25.95,25.91,25.93,130961.0,25.1678,25.1872,25.1484,25.1678,130961.0
2024-08-08 15:55:00,25.93,25.99,25.92,25.98,309089.0,25.1678,25.226,25.1581,25.2163,309089.0
2024-08-09 09:30:00,25.71,25.79,25.61,25.76,213448.0,24.9543,25.0319,24.8572,25.0028,213448.0
2024-08-09 09:35:00,25.76,25.81,25.7,25.76,122496.0,25.0028,25.0513,24.9446,25.0028,122496.0
2024-08-09 09:40:00,25.75,25.79,25.56,25.57,141697.0,24.9931,25.0319,24.8087,24.8184,141697.0
2024-08-09 09:45:00,25.57,25.63,25.53,25.57,82284.0,24.8184,24.8766,24.7796,24.8184,82284.0
2024-08-09 09:50:00,25.57,25.58,25.5,25.54,70592.0,24.8184,24.8281,24.7504,24.7893,70592.0
2024-08-09 09:55:00,25.54,25.55,25.48,25.51,65277.0,24.7893,24.799,24.731,24.7601,65277.0
2024-08-09 10:00:00,25.51,25.62,25.49,25.62,82067.0,24.7601,24.8669,24.7407,24.8669,82067.0
2024-08-09 10:05:00,25.62,25.65,25.58,25.59,40865.0,24.8669,24.896,24.8281,24.8378,40865.0
2024-08-09 10:10:00,25.58,25.65,25.58,25.62,34871.0,24.8281,24.896,24.8281,24.8669,34871.0
2024-08-09 10:15:00,25.62,25.62,25.55,25.61,57447.0,24.8669,24.8669,24.799,24.8572,57447.0
2024-08-09 10:20:00,25.61,25.64,25.59,25.6,44036.0,24.8572,24.8863,24.8378,24.8475,44036.0
2024-08-09 10:25:00,25.6,25.64,25.58,25.62,55985.0,24.8475,24.8863,24.8281,24.8669,55985.0
2024-08-09 10:30:00,25.62,25.7,25.61,25.68,82863.0,24.8669,24.9446,24.8572,24.9251,82863.0
2024-08-09 10:35:00,25.69,25.73,25.67,25.7,67648.0,24.9349,24.9737,24.9154,24.9446,67648.0
2024-08-09 10:40:00,25.7,25.74,25.68,25.73,31383.0,24.9446,24.9834,24.9251,24.9737,31383.0
2024-08-09 10:45:00,25.73,25.78,25.72,25.77,47891.0,24.9737,25.0222,24.964,25.0125,47891.0
2024-08-09 10:50:00,25.77,25.77,25.72,25.73,27444.0,25.0125,25.0125,24.964,24.9737,27444.0
2024-08-09 10:55:00,25.73,25.76,25.7,25.71,40850.0,24.9737,25.0028,24.9446,24.9543,40850.0
2024-08-09 11:00:00,25.72,25.76,25.72,25.76,48093.0,24.964,25.0028,24.964,25.0028,48093.0
2024-08-09 11:05:00,25.75,25.76,25.71,25.71,40185.0,24.9931,25.0028,24.9543,24.9543,40185.0
2024-08-09 11:10:00,25.72,25.76,25.7,25.71,51564.0,24.964,25.0028,24.9446,24.9543,51564.0
2024-08-09 11:15:00,25.71,25.73,25.69,25.7,48940.0,24.9543,24.9737,24.9349,24.9446,48940.0
2024-08-09 11:20:00,25.7,25.7,25.66,25.68,28148.0,24.9446,24.9446,24.9057,24.9251,28148.0
2024-08-09 11:25:00,25.68,25.69,25.63,25.65,26419.0,24.9251,24.9349,24.8766,24.896,26419.0
2024-08-09 11:30:00,25.64,25.74,25.64,25.74,33708.0,24.8863,24.9834,24.8863,24.9834,33708.0
2024-08-09 11:35:00,25.74,25.75,25.65,25.65,32706.0,24.9834,24.9931,24.896,24.896,32706.0
2024-08-09 11:40:00,25.66,25.69,25.65,25.69,47697.0,24.9057,24.9349,24.896,24.9349,47697.0
2024-08-09 11:45:00,25.69,25.74,25.68,25.73,44962.0,24.9349,24.9834,24.9251,24.9737,44962.0
2024-08-09 11:50:00,25.73,25.73,25.67,25.69,22664.0,24.9737,24.9737,24.9154,24.9349,22664.0
2024-08-09 11:55:00,25.69,25.69,25.64,25.66,13121.0,24.9349,24.9349,24.8863,24.9057,13121.0
2024-08-09 12:00:00,25.67,25.69,25.65,25.67,28919.0,24.9154,24.9349,24.896,24.9154,28919.0
2024-08-09 12:05:00,25.67,25.7,25.66,25.69,25812.0,24.9154,24.9446,24.9057,24.9349,25812.0
2024-08-09 12:10:00,25.69,25.71,25.64,25.67,60094.0,24.9349,24.9543,24.8863,24.9154,60094.0
2024-08-09 12:15:00,25.67,25.69,25.66,25.69,16526.0,24.9154,24.9349,24.9057,24.9349,16526.0
2024-08-09 12:20:00,25.69,25.7,25.67,25.67,31150.0,24.9349,24.9446,24.9154,24.9154,31150.0
2024-08-09 12:25:00,25.68,25.7,25.67,25.69,13796.0,24.9251,24.9446,24.9154,24.9349,13796.0
2024-08-09 12:30:00,25.68,25.69,25.67,25.67,22257.0,24.9251,24.9349,24.9154,24.9154,22257.0
2024-08-09 12:35:00,25.67,25.71,25.66,25.71,11140.0,24.9154,24.9543,24.9057,24.9543,11140.0
2024-08-09 12:40:00,25.71,25.71,25.68,25.69,13494.0,24.9543,24.9543,24.9251,24.9349,13494.0
2024-08-09 12:45:00,25.69,25.71,25.66,25.71,16763.0,24.9349,24.9543,24.9057,24.9543,16763.0
2024-08-09 12:50:00,25.71,25.74,25.7,25.71,24078.0,24.9543,24.9834,24.9446,24.9543,24078.0
2024-08-09 12:55:00,25.72,25.76,25.72,25.74,23567.0,24.964,25.0028,24.964,24.9834,23567.0
2024-08-09 13:00:00,25.74,25.76,25.73,25.76,22395.0,24.9834,25.0028,24.9737,25.0028,22395.0
2024-08-09 13:05:00,25.76,25.76,25.73,25.75,16173.0,25.0028,25.0028,24.9737,24.9931,16173.0
2024-08-09 13:10:00,25.75,25.78,25.74,25.78,8309.0,24.9931,25.0222,24.9834,25.0222,8309.0
2024-08-09 13:15:00,25.77,25.81,25.77,25.8,32507.0,25.0125,25.0513,25.0125,25.0416,32507.0
2024-08-09 13:20:00,25.81,25.82,25.8,25.8,20218.0,25.0513,25.061,25.0416,25.0416,20218.0
2024-08-09 13:25:00,25.8,25.84,25.79,25.84,51096.0,25.0416,25.0804,25.0319,25.0804,51096.0
2024-08-09 13:30:00,25.84,25.84,25.8,25.81,26367.0,25.0804,25.0804,25.0416,25.0513,26367.0
2024-08-09 13:35:00,25.81,25.83,25.8,25.82,18485.0,25.0513,25.0707,25.0416,25.061,18485.0
2024-08-09 13:40:00,25.82,25.83,25.79,25.8,18852.0,25.061,25.0707,25.0319,25.0416,18852.0
2024-08-09 13:45:00,25.8,25.83,25.79,25.8,20444.0,25.0416,25.0707,25.0319,25.0416,20444.0
2024-08-09 13:50:00,25.81,25.82,25.78,25.79,26819.0,25.0513,25.061,25.0222,25.0319,26819.0
2024-08-09 13:55:00,25.79,25.79,25.76,25.78,28297.0,25.0319,25.0319,25.0028,25.0222,28297.0
2024-08-09 14:00:00,25.77,25.83,25.76,25.82,61556.0,25.0125,25.0707,25.0028,25.061,61556.0
2024-08-09 14:05:00,25.83,25.9,25.82,25.86,83360.0,25.0707,25.1387,25.061,25.0999,83360.0
2024-08-09 14:10:00,25.86,25.87,25.84,25.87,8339.0,25.0999,25.1096,25.0804,25.1096,8339.0
2024-08-09 14:15:00,25.87,25.87,25.79,25.8,101470.0,25.1096,25.1096,25.0319,25.0416,101470.0
2024-08-09 14:20:00,25.8,25.81,25.78,25.79,43585.0,25.0416,25.0513,25.0222,25.0319,43585.0
2024-08-09 14:25:00,25.79,25.79,25.77,25.79,21593.0,25.0319,25.0319,25.0125,25.0319,21593.0
2024-08-09 14:30:00,25.79,25.8,25.77,25.79,17863.0,25.0319,25.0416,25.0125,25.0319,17863.0
2024-08-09 14:35:00,25.78,25.8,25.77,25.79,38220.0,25.0222,25.0416,25.0125,25.0319,38220.0
2024-08-09 14:40:00,25.79,25.79,25.76,25.79,16193.0,25.0319,25.0319,25.0028,25.0319,16193.0
2024-08-09 14:45:00,25.78,25.8,25.77,25.78,33017.0,25.0222,25.0416,25.0125,25.0222,33017.0
2024-08-09 14:50:00,25.77,25.79,25.76,25.78,14999.0,25.0125,25.0319,25.0028,25.0222,14999.0
2024-08-09 14:55:00,25.78,25.8,25.77,25.79,29556.0,25.0222,25.0416,25.0125,25.0319,29556.0
2024-08-09 15:00:00,25.79,25.79,25.76,25.78,38991.0,25.0319,25.0319,25.0028,25.0222,38991.0
2024-08-09 15:05:00,25.78,25.81,25.77,25.79,79406.0,25.0222,25.0513,25.0125,25.0319,79406.0
2024-08-09 15:10:00,25.8,25.8,25.78,25.79,20613.0,25.0416,25.0416,25.0222,25.0319,20613.0
2024-08-09 15:15:00,25.8,25.82,25.79,25.82,33827.0,25.0416,25.061,25.0319,25.061,33827.0
2024-08-09 15:20:00,25.82,25.84,25.79,25.84,31983.0,25.061,25.0804,25.0319,25.0804,31983.0
2024-08-09 15:25:00,25.84,25.85,25.83,25.84,23539.0,25.0804,25.0902,25.0707,25.0804,23539.0
2024-08-09 15:30:00,25.84,25.85,25.81,25.83,22544.0,25.0804,25.0902,25.0513,25.0707,22544.0
2024-08-09 15:35:00,25.82,25.84,25.81,25.82,38017.0,25.061,25.0804,25.0513,25.061,38017.0
2024-08-09 15:40:00,25.82,25.83,25.79,25.79,36829.0,25.061,25.0707,25.0319,25.0319,36829.0
2024-08-09 15:45:00,25.79,25.81,25.79,25.8,31622.0,25.0319,25.0513,25.0319,25.0416,31622.0
2024-08-09 15:50:00,25.8,25.82,25.79,25.8,80056.0,25.0416,25.061,25.0319,25.0416,80056.0
2024-08-09 15:55:00,25.8,25.9,25.8,25.88,246562.0,25.0416,25.1387,25.0416,25.1193,246562.0
2024-08-12 09:30:00,25.83,25.97,25.83,25.89,179199.0,25.0707,25.2066,25.0707,25.129,179199.0
2024-08-12 09:35:00,25.91,26.06,25.9,26.01,168183.0,25.1484,25.294,25.1387,25.2454,168183.0
2024-08-12 09:40:00,26.01,26.03,25.97,25.98,76359.0,25.2454,25.2649,25.2066,25.2163,76359.0
2024-08-12 09:45:00,25.98,25.99,25.89,25.96,108363.0,25.2163,25.226,25.129,25.1969,108363.0
2024-08-12 09:50:00,25.97,26.03,25.95,25.96,77655.0,25.2066,25.2649,25.1872,25.1969,77655.0
2024-08-12 09:55:00,25.96,26.05,25.95,26.04,98068.0,25.1969,25.2843,25.1872,25.2746,98068.0
2024-08-12 10:00:00,26.04,26.12,26.01,26.09,101059.0,25.2746,25.3522,25.2454,25.3231,101059.0
2024-08-12 10:05:00,26.09,26.2,26.07,26.18,116575.0,25.3231,25.4299,25.3037,25.4105,116575.0
2024-08-12 10:10:00,26.19,26.21,26.12,26.15,101900.0,25.4202,25.4396,25.3522,25.3813,101900.0
2024-08-12 10:15:00,26.15,26.17,26.12,26.12,55043.0,25.3813,25.4007,25.3522,25.3522,55043.0
2024-08-12 10:20:00,26.11,26.12,26.08,26.1,27509.0,25.3425,25.3522,25.3134,25.3328,27509.0
2024-08-12 10:25:00,26.1,26.16,26.09,26.14,73173.0,25.3328,25.391,25.3231,25.3716,73173.0
2024-08-12 10:30:00,26.14,26.15,26.12,26.12,99892.0,25.3716,25.3813,25.3522,25.3522,99892.0
2024-08-12 10:35:00,26.13,26.18,26.12,26.18,66567.0,25.3619,25.4105,25.3522,25.4105,66567.0
2024-08-12 10:40:00,26.18,26.31,26.17,26.23,230856.0,25.4105,25.5366,25.4007,25.459,230856.0
2024-08-12 10:45:00,26.23,26.26,26.19,26.26,114931.0,25.459,25.4881,25.4202,25.4881,114931.0
2024-08-12 10:50:00,26.25,26.29,26.23,26.26,130001.0,25.4784,25.5172,25.459,25.4881,130001.0
2024-08-12 10:55:00,26.27,26.27,26.21,26.25,57894.0,25.4978,25.4978,25.4396,25.4784,57894.0
2024-08-12 11:00:00,26.25,26.26,26.23,26.24,48159.0,25.4784,25.4881,25.459,25.4687,48159.0
2024-08-12 11:05:00,26.24,26.24,26.2,26.22,40751.0,25.4687,25.4687,25.4299,25.4493,40751.0
2024-08-12 11:10:00,26.23,26.26,26.21,26.21,36263.0,25.459,25.4881,25.4396,25.4396,36263.0
2024-08-12 11:15:00,26.21,26.24,26.19,26.24,20805.0,25.4396,25.4687,25.4202,25.4687,20805.0
2024-08-12 11:20:00,26.24,26.24,26.15,26.15,99849.0,25.4687,25.4687,25.3813,25.3813,99849.0
2024-08-12 11:25:00,26.15,26.23,26.15,26.21,89828.0,25.3813,25.459,25.3813,25.4396,89828.0
2024-08-12 11:30:00,26.2,26.21,26.16,26.21,30544.0,25.4299,25.4396,25.391,25.4396,30544.0
2024-08-12 11:35:00,26.21,26.26,26.19,26.25,46080.0,25.4396,25.4881,25.4202,25.4784,46080.0
2024-08-12 11:40:00,26.25,26.26,26.22,26.25,40252.0,25.4784,25.4881,25.4493,25.4784,40252.0
2024-08-12 11:45:00,26.25,26.27,26.23,26.27,61544.0,25.4784,25.4978,25.459,25.4978,61544.0
2024-08-12 11:50:00,26.27,26.31,26.26,26.3,74406.0,25.4978,25.5366,25.4881,25.5269,74406.0
2024-08-12 11:55:00,26.31,26.32,26.3,26.31,46098.0,25.5366,25.5463,25.5269,25.5366,46098.0
2024-08-12 12:00:00,26.3,26.31,26.27,26.28,30729.0,25.5269,25.5366,25.4978,25.5075,30729.0
2024-08-12 12:05:00,26.28,26.29,26.22,26.24,23836.0,25.5075,25.5172,25.4493,25.4687,23836.0
2024-08-12 12:10:00,26.24,26.25,26.21,26.25,25634.0,25.4687,25.4784,25.4396,25.4784,25634.0
2024-08-12 12:15:00,26.25,26.26,26.23,26.24,21413.0,25.4784,25.4881,25.459,25.4687,21413.0
2024-08-12 12:20:00,26.24,26.24,26.22,26.23,22744.0,25.4687,25.4687,25.4493,25.459,22744.0
2024-08-12 12:25:00,26.24,26.24,26.22,26.24,17302.0,25.4687,25.4687,25.4493,25.4687,17302.0
2024-08-12 12:30:00,26.24,26.24,26.19,26.22,34786.0,25.4687,25.4687,25.4202,25.4493,34786.0
2024-08-12 12:35:00,26.21,26.23,26.2,26.23,26293.0,25.4396,25.459,25.4299,25.459,26293.0
2024-08-12 12:40:00,26.23,26.25,26.22,26.23,18983.0,25.459,25.4784,25.4493,25.459,18983.0
2024-08-12 12:45:00,26.23,26.25,26.23,26.24,21573.0,25.459,25.4784,25.459,25.4687,21573.0
2024-08-12 12:50:00,26.24,26.25,26.22,26.25,18532.0,25.4687,25.4784,25.4493,25.4784,18532.0
2024-08-12 12:55:00,26.24,26.25,26.21,26.21,19791.0,25.4687,25.4784,25.4396,25.4396,19791.0
2024-08-12 13:00:00,26.21,26.24,26.2,26.24,25587.0,25.4396,25.4687,25.4299,25.4687,25587.0
2024-08-12 13:05:00,26.24,26.26,26.22,26.25,38098.0,25.4687,25.4881,25.4493,25.4784,38098.0
2024-08-12 13:10:00,26.25,26.26,26.23,26.24,50057.0,25.4784,25.4881,25.459,25.4687,50057.0
2024-08-12 13:15:00,26.25,26.26,26.24,26.25,29448.0,25.4784,25.4881,25.4687,25.4784,29448.0
2024-08-12 13:20:00,26.25,26.25,26.21,26.21,36703.0,25.4784,25.4784,25.4396,25.4396,36703.0
2024-08-12 13:25:00,26.21,26.22,26.19,26.2,21419.0,25.4396,25.4493,25.4202,25.4299,21419.0
2024-08-12 13:30:00,26.2,26.21,26.18,26.2,18415.0,25.4299,25.4396,25.4105,25.4299,18415.0
2024-08-12 13:35:00,26.2,26.2,26.17,26.2,38119.0,25.4299,25.4299,25.4007,25.4299,38119.0
2024-08-12 13:40:00,26.2,26.2,26.16,26.18,13924.0,25.4299,25.4299,25.391,25.4105,13924.0
2024-08-12 13:45:00,26.18,26.18,26.14,26.14,15168.0,25.4105,25.4105,25.3716,25.3716,15168.0
2024-08-12 13:50:00,26.14,26.17,26.13,26.17,21779.0,25.3716,25.4007,25.3619,25.4007,21779.0
2024-08-12 13:55:00,26.17,26.19,26.16,26.18,20007.0,25.4007,25.4202,25.391,25.4105,20007.0
2024-08-12 14:00:00,26.18,26.18,26.15,26.18,17861.0,25.4105,25.4105,25.3813,25.4105,17861.0
2024-08-12 14:05:00,26.18,26.18,26.13,26.13,24725.0,25.4105,25.4105,25.3619,25.3619,24725.0
2024-08-12 14:10:00,26.14,26.15,26.13,26.14,17225.0,25.3716,25.3813,25.3619,25.3716,17225.0
2024-08-12 14:15:00,26.15,26.15,26.12,26.13,21072.0,25.3813,25.3813,25.3522,25.3619,21072.0
2024-08-12 14:20:00,26.13,26.17,26.13,26.14,28083.0,25.3619,25.4007,25.3619,25.3716,28083.0
2024-08-12 14:25:00,26.15,26.16,26.13,26.15,23134.0,25.3813,25.391,25.3619,25.3813,23134.0
2024-08-12 14:30:00,26.15,26.15,26.12,26.12,15947.0,25.3813,25.3813,25.3522,25.3522,15947.0
2024-08-12 14:35:00,26.13,26.14,26.11,26.13,30174.0,25.3619,25.3716,25.3425,25.3619,30174.0
2024-08-12 14:40:00,26.13,26.14,26.12,26.13,20718.0,25.3619,25.3716,25.3522,25.3619,20718.0
2024-08-12 14:45:00,26.13,26.14,26.11,26.13,19180.0,25.3619,25.3716,25.3425,25.3619,19180.0
2024-08-12 14:50:00,26.13,26.17,26.12,26.13,34691.0,25.3619,25.4007,25.3522,25.3619,34691.0
2024-08-12 14:55:00,26.13,26.14,26.1,26.1,32717.0,25.3619,25.3716,25.3328,25.3328,32717.0
2024-08-12 15:00:00,26.1,26.1,26.08,26.08,56171.0,25.3328,25.3328,25.3134,25.3134,56171.0
2024-08-12 15:05:00,26.08,26.08,26.04,26.06,33395.0,25.3134,25.3134,25.2746,25.294,33395.0
2024-08-12 15:10:00,26.05,26.09,26.04,26.05,37438.0,25.2843,25.3231,25.2746,25.2843,37438.0
2024-08-12 15:15:00,26.05,26.05,26.02,26.04,35034.0,25.2843,25.2843,25.2552,25.2746,35034.0
2024-08-12 15:20:00,26.04,26.05,26.03,26.05,26882.0,25.2746,25.2843,25.2649,25.2843,26882.0
2024-08-12 15:25:00,26.05,26.07,26.04,26.05,51769.0,25.2843,25.3037,25.2746,25.2843,51769.0
2024-08-12 15:30:00,26.05,26.06,26.03,26.05,57604.0,25.2843,25.294,25.2649,25.2843,57604.0
2024-08-12 15:35:00,26.05,26.06,26.03,26.05,71676.0,25.2843,25.294,25.2649,25.2843,71676.0
2024-08-12 15:40:00,26.05,26.05,26.01,26.01,83115.0,25.2843,25.2843,25.2454,25.2454,83115.0
2024-08-12 15:45:00,26.01,26.05,26.01,26.04,91376.0,25.2454,25.2843,25.2454,25.2746,91376.0
2024-08-12 15:50:00,26.04,26.07,26.0,26.02,157541.0,25.2746,25.3037,25.2357,25.2552,157541.0
2024-08-12 15:55:00,26.02,26.09,26.0,26.07,355508.0,25.2552,25.3231,25.2357,25.3037,355508.0
2024-08-13 09:30:00,26.05,26.16,25.98,26.13,173243.0,25.2843,25.391,25.2163,25.3619,173243.0
2024-08-13 09:35:00,26.13,26.19,26.04,26.19,200139.0,25.3619,25.4202,25.2746,25.4202,200139.0
2024-08-13 09:40:00,26.19,26.2,26.14,26.16,67294.0,25.4202,25.4299,25.3716,25.391,67294.0
2024-08-13 09:45:00,26.17,26.17,26.05,26.08,165777.0,25.4007,25.4007,25.2843,25.3134,165777.0
2024-08-13 09:50:00,26.08,26.08,25.99,26.0,130986.0,25.3134,25.3134,25.226,25.2357,130986.0
2024-08-13 09:55:00,26.0,26.0,25.91,25.96,53415.0,25.2357,25.2357,25.1484,25.1969,53415.0
2024-08-13 10:00:00,25.96,26.03,25.96,26.0,69920.0,25.1969,25.2649,25.1969,25.2357,69920.0
2024-08-13 10:05:00,26.01,26.03,25.94,25.96,85327.0,25.2454,25.2649,25.1775,25.1969,85327.0
2024-08-13 10:10:00,25.96,26.0,25.95,25.98,56538.0,25.1969,25.2357,25.1872,25.2163,56538.0
2024-08-13 10:15:00,25.98,26.0,25.95,25.97,29955.0,25.2163,25.2357,25.1872,25.2066,29955.0
2024-08-13 10:20:00,25.97,26.01,25.96,25.99,60519.0,25.2066,25.2454,25.1969,25.226,60519.0
2024-08-13 10:25:00,25.99,26.0,25.95,25.97,30225.0,25.226,25.2357,25.1872,25.2066,30225.0
2024-08-13 10:30:00,25.96,25.97,25.95,25.96,48273.0,25.1969,25.2066,25.1872,25.1969,48273.0
2024-08-13 10:35:00,25.96,25.99,25.95,25.97,61209.0,25.1969,25.226,25.1872,25.2066,61209.0
2024-08-13 10:40:00,25.98,25.99,25.95,25.96,26109.0,25.2163,25.226,25.1872,25.1969,26109.0
2024-08-13 10:45:00,25.96,26.03,25.95,26.03,41519.0,25.1969,25.2649,25.1872,25.2649,41519.0
2024-08-13 10:50:00,26.03,26.03,25.94,25.96,74527.0,25.2649,25.2649,25.1775,25.1969,74527.0
2024-08-13 10:55:00,25.95,25.96,25.94,25.95,27973.0,25.1872,25.1969,25.1775,25.1872,27973.0
2024-08-13 11:00:00,25.95,25.96,25.92,25.96,51587.0,25.1872,25.1969,25.1581,25.1969,51587.0
2024-08-13 11:05:00,25.95,25.97,25.92,25.96,69114.0,25.1872,25.2066,25.1581,25.1969,69114.0
2024-08-13 11:10:00,25.96,26.04,25.96,26.03,25348.0,25.1969,25.2746,25.1969,25.2649,25348.0
2024-08-13 11:15:00,26.02,26.03,25.99,26.0,179533.0,25.2552,25.2649,25.226,25.2357,179533.0
2024-08-13 11:20:00,26.0,26.03,25.97,26.03,45528.0,25.2357,25.2649,25.2066,25.2649,45528.0
2024-08-13 11:25:00,26.03,26.09,26.02,26.05,67675.0,25.2649,25.3231,25.2552,25.2843,67675.0
2024-08-13 11:30:00,26.05,26.06,25.99,26.0,62632.0,25.2843,25.294,25.226,25.2357,62632.0
2024-08-13 11:35:00,25.99,26.01,25.97,25.98,31312.0,25.226,25.2454,25.2066,25.2163,31312.0
2024-08-13 11:40:00,25.97,25.98,25.95,25.95,30521.0,25.2066,25.2163,25.1872,25.1872,30521.0
2024-08-13 11:45:00,25.95,25.96,25.9,25.93,117758.0,25.1872,25.1969,25.1387,25.1678,117758.0
2024-08-13 11:50:00,25.92,25.94,25.92,25.93,43718.0,25.1581,25.1775,25.1581,25.1678,43718.0
2024-08-13 11:55:00,25.93,25.98,25.92,25.98,48250.0,25.1678,25.2163,25.1581,25.2163,48250.0
2024-08-13 12:00:00,25.98,26.0,25.96,25.99,31280.0,25.2163,25.2357,25.1969,25.226,31280.0
2024-08-13 12:05:00,25.99,26.05,25.98,26.02,43367.0,25.226,25.2843,25.2163,25.2552,43367.0
2024-08-13 12:10:00,26.02,26.02,25.98,25.99,11983.0,25.2552,25.2552,25.2163,25.226,11983.0
2024-08-13 12:15:00,25.99,26.01,25.98,25.99,17780.0,25.226,25.2454,25.2163,25.226,17780.0
2024-08-13 12:20:00,26.0,26.02,25.97,26.02,110544.0,25.2357,25.2552,25.2066,25.2552,110544.0
2024-08-13 12:25:00,26.02,26.05,26.01,26.03,51707.0,25.2552,25.2843,25.2454,25.2649,51707.0
2024-08-13 12:30:00,26.02,26.03,26.0,26.01,17634.0,25.2552,25.2649,25.2357,25.2454,17634.0
2024-08-13 12:35:00,26.01,26.03,25.99,26.03,36178.0,25.2454,25.2649,25.226,25.2649,36178.0
2024-08-13 12:40:00,26.03,26.05,26.02,26.03,14610.0,25.2649,25.2843,25.2552,25.2649,14610.0
2024-08-13 12:45:00,26.03,26.06,26.02,26.04,34976.0,25.2649,25.294,25.2552,25.2746,34976.0
2024-08-13 12:50:00,26.05,26.1,26.05,26.1,83138.0,25.2843,25.3328,25.2843,25.3328,83138.0
2024-08-13 12:55:00,26.1,26.11,26.08,26.09,55633.0,25.3328,25.3425,25.3134,25.3231,55633.0
2024-08-13 13:00:00,26.1,26.11,26.07,26.07,29840.0,25.3328,25.3425,25.3037,25.3037,29840.0
2024-08-13 13:05:00,26.07,26.08,26.05,26.07,17161.0,25.3037,25.3134,25.2843,25.3037,17161.0
2024-08-13 13:10:00,26.08,26.11,26.06,26.11,18995.0,25.3134,25.3425,25.294,25.3425,18995.0
2024-08-13 13:15:00,26.11,26.12,26.09,26.11,34000.0,25.3425,25.3522,25.3231,25.3425,34000.0
2024-08-13 13:20:00,26.1,26.13,26.1,26.11,13088.0,25.3328,25.3619,25.3328,25.3425,13088.0
2024-08-13 13:25:00,26.11,26.13,26.1,26.11,11990.0,25.3425,25.3619,25.3328,25.3425,11990.0
2024-08-13 13:30:00,26.12,26.12,26.08,26.1,28578.0,25.3522,25.3522,25.3134,25.3328,28578.0
2024-08-13 13:35:00,26.1,26.11,26.09,26.11,14693.0,25.3328,25.3425,25.3231,25.3425,14693.0
2024-08-13 13:40:00,26.11,26.12,26.09,26.11,25615.0,25.3425,25.3522,25.3231,25.3425,25615.0
2024-08-13 13:45:00,26.1,26.11,26.05,26.08,45728.0,25.3328,25.3425,25.2843,25.3134,45728.0
2024-08-13 13:50:00,26.08,26.09,26.07,26.09,24701.0,25.3134,25.3231,25.3037,25.3231,24701.0
2024-08-13 13:55:00,26.09,26.09,26.07,26.09,13806.0,25.3231,25.3231,25.3037,25.3231,13806.0
2024-08-13 14:00:00,26.08,26.09,26.05,26.05,23586.0,25.3134,25.3231,25.2843,25.2843,23586.0
2024-08-13 14:05:00,26.05,26.07,26.03,26.03,22366.0,25.2843,25.3037,25.2649,25.2649,22366.0
2024-08-13 14:10:00,26.03,26.04,26.02,26.04,17282.0,25.2649,25.2746,25.2552,25.2746,17282.0
2024-08-13 14:15:00,26.04,26.06,26.03,26.06,27306.0,25.2746,25.294,25.2649,25.294,27306.0
2024-08-13 14:20:00,26.06,26.09,26.06,26.09,15705.0,25.294,25.3231,25.294,25.3231,15705.0
2024-08-13 14:25:00,26.09,26.09,26.05,26.07,35230.0,25.3231,25.3231,25.2843,25.3037,35230.0
2024-08-13 14:30:00,26.07,26.1,26.06,26.09,66456.0,25.3037,25.3328,25.294,25.3231,66456.0
2024-08-13 14:35:00,26.09,26.1,26.06,26.07,51923.0,25.3231,25.3328,25.294,25.3037,51923.0
2024-08-13 14:40:00,26.08,26.1,26.07,26.1,14451.0,25.3134,25.3328,25.3037,25.3328,14451.0
2024-08-13 14:45:00,26.1,26.11,26.08,26.1,47120.0,25.3328,25.3425,25.3134,25.3328,47120.0
2024-08-13 14:50:00,26.1,26.11,26.08,26.08,16162.0,25.3328,25.3425,25.3134,25.3134,16162.0
2024-08-13 14:55:00,26.09,26.09,26.06,26.07,30328.0,25.3231,25.3231,25.294,25.3037,30328.0
2024-08-13 15:00:00,26.07,26.07,26.05,26.07,40735.0,25.3037,25.3037,25.2843,25.3037,40735.0
2024-08-13 15:05:00,26.06,26.1,26.05,26.09,45513.0,25.294,25.3328,25.2843,25.3231,45513.0
2024-08-13 15:10:00,26.09,26.1,26.07,26.08,19476.0,25.3231,25.3328,25.3037,25.3134,19476.0
2024-08-13 15:15:00,26.07,26.08,26.06,26.08,24799.0,25.3037,25.3134,25.294,25.3134,24799.0
2024-08-13 15:20:00,26.08,26.11,26.07,26.11,27071.0,25.3134,25.3425,25.3037,25.3425,27071.0
2024-08-13 15:25:00,26.11,26.13,26.09,26.13,57513.0,25.3425,25.3619,25.3231,25.3619,57513.0
2024-08-13 15:30:00,26.13,26.13,26.09,26.1,33517.0,25.3619,25.3619,25.3231,25.3328,33517.0
2024-08-13 15:35:00,26.1,26.14,26.09,26.14,30650.0,25.3328,25.3716,25.3231,25.3716,30650.0
2024-08-13 15:40:00,26.13,26.14,26.12,26.13,39942.0,25.3619,25.3716,25.3522,25.3619,39942.0
2024-08-13 15:45:00,26.13,26.13,26.11,26.13,64343.0,25.3619,25.3619,25.3425,25.3619,64343.0
2024-08-13 15:50:00,26.13,26.13,26.08,26.11,206834.0,25.3619,25.3619,25.3134,25.3425,206834.0
2024-08-13 15:55:00,26.11,26.14,26.1,26.12,267248.0,25.3425,25.3716,25.3328,25.3522,267248.0
2024-08-14 09:30:00,26.17,26.23,26.1,26.19,199284.0,25.4007,25.459,25.3328,25.4202,199284.0
2024-08-14 09:35:00,26.18,26.23,26.14,26.16,77168.0,25.4105,25.459,25.3716,25.391,77168.0
2024-08-14 09:40:00,26.15,26.17,26.1,26.12,97632.0,25.3813,25.4007,25.3328,25.3522,97632.0
2024-08-14 09:45:00,26.12,26.13,26.0,26.03,61495.0,25.3522,25.3619,25.2357,25.2649,61495.0
2024-08-14 09:50:00,26.05,26.07,25.95,25.96,150351.0,25.2843,25.3037,25.1872,25.1969,150351.0
2024-08-14 09:55:00,25.96,25.96,25.83,25.86,82835.0,25.1969,25.1969,25.0707,25.0999,82835.0
2024-08-14 10:00:00,25.86,25.87,25.76,25.83,87511.0,25.0999,25.1096,25.0028,25.0707,87511.0
2024-08-14 10:05:00,25.83,25.86,25.79,25.85,56353.0,25.0707,25.0999,25.0319,25.0902,56353.0
2024-08-14 10:10:00,25.85,25.85,25.77,25.8,84337.0,25.0902,25.0902,25.0125,25.0416,84337.0
2024-08-14 10:15:00,25.79,25.82,25.76,25.8,111921.0,25.0319,25.061,25.0028,25.0416,111921.0
2024-08-14 10:20:00,25.8,25.8,25.71,25.75,207682.0,25.0416,25.0416,24.9543,24.9931,207682.0
2024-08-14 10:25:00,25.75,25.77,25.7,25.75,99837.0,24.9931,25.0125,24.9446,24.9931,99837.0
2024-08-14 10:30:00,25.75,25.77,25.68,25.68,60075.0,24.9931,25.0125,24.9251,24.9251,60075.0
2024-08-14 10:35:00,25.69,25.73,25.67,25.7,99483.0,24.9349,24.9737,24.9154,24.9446,99483.0
2024-08-14 10:40:00,25.71,25.73,25.69,25.7,42958.0,24.9543,24.9737,24.9349,24.9446,42958.0
2024-08-14 10:45:00,25.7,25.75,25.68,25.75,38188.0,24.9446,24.9931,24.9251,24.9931,38188.0
2024-08-14 10:50:00,25.75,25.76,25.72,25.74,52533.0,24.9931,25.0028,24.964,24.9834,52533.0
2024-08-14 10:55:00,25.74,25.75,25.72,25.75,95506.0,24.9834,24.9931,24.964,24.9931,95506.0
2024-08-14 11:00:00,25.75,25.75,25.69,25.71,100451.0,24.9931,24.9931,24.9349,24.9543,100451.0
2024-08-14 11:05:00,25.71,25.72,25.67,25.68,26794.0,24.9543,24.964,24.9154,24.9251,26794.0
2024-08-14 11:10:00,25.68,25.72,25.67,25.71,90693.0,24.9251,24.964,24.9154,24.9543,90693.0
2024-08-14 11:15:00,25.7,25.73,25.69,25.73,79836.0,24.9446,24.9737,24.9349,24.9737,79836.0
2024-08-14 11:20:00,25.72,25.74,25.68,25.71,94985.0,24.964,24.9834,24.9251,24.9543,94985.0
2024-08-14 11:25:00,25.71,25.72,25.71,25.71,162700.0,24.9543,24.964,24.9543,24.9543,162700.0
2024-08-14 11:30:00,25.71,25.73,25.67,25.73,223243.0,24.9543,24.9737,24.9154,24.9737,223243.0
2024-08-14 11:35:00,25.73,25.74,25.71,25.74,59130.0,24.9737,24.9834,24.9543,24.9834,59130.0
2024-08-14 11:40:00,25.74,25.76,25.72,25.73,55637.0,24.9834,25.0028,24.964,24.9737,55637.0
2024-08-14 11:45:00,25.73,25.75,25.71,25.74,40034.0,24.9737,24.9931,24.9543,24.9834,40034.0
2024-08-14 11:50:00,25.75,25.76,25.73,25.76,45962.0,24.9931,25.0028,24.9737,25.0028,45962.0
2024-08-14 11:55:00,25.76,25.82,25.75,25.78,150169.0,25.0028,25.061,24.9931,25.0222,150169.0
2024-08-14 12:00:00,25.78,25.78,25.75,25.76,47192.0,25.0222,25.0222,24.9931,25.0028,47192.0
2024-08-14 12:05:00,25.76,25.76,25.68,25.69,50800.0,25.0028,25.0028,24.9251,24.9349,50800.0
2024-08-14 12:10:00,25.69,25.72,25.68,25.69,37048.0,24.9349,24.964,24.9251,24.9349,37048.0
2024-08-14 12:15:00,25.69,25.73,25.68,25.71,34464.0,24.9349,24.9737,24.9251,24.9543,34464.0
2024-08-14 12:20:00,25.72,25.74,25.67,25.68,42654.0,24.964,24.9834,24.9154,24.9251,42654.0
2024-08-14 12:25:00,25.67,25.69,25.65,25.69,24498.0,24.9154,24.9349,24.896,24.9349,24498.0
2024-08-14 12:30:00,25.69,25.69,25.58,25.61,92744.0,24.9349,24.9349,24.8281,24.8572,92744.0
2024-08-14 12:35:00,25.61,25.62,25.55,25.6,260857.0,24.8572,24.8669,24.799,24.8475,260857.0
2024-08-14 12:40:00,25.6,25.63,25.58,25.59,36107.0,24.8475,24.8766,24.8281,24.8378,36107.0
2024-08-14 12:45:00,25.58,25.61,25.57,25.6,26482.0,24.8281,24.8572,24.8184,24.8475,26482.0
2024-08-14 12:50:00,25.6,25.61,25.58,25.61,69162.0,24.8475,24.8572,24.8281,24.8572,69162.0
2024-08-14 12:55:00,25.61,25.68,25.6,25.67,52425.0,24.8572,24.9251,24.8475,24.9154,52425.0
2024-08-14 13:00:00,25.67,25.67,25.61,25.65,48619.0,24.9154,24.9154,24.8572,24.896,48619.0
2024-08-14 13:05:00,25.64,25.7,25.64,25.69,29900.0,24.8863,24.9446,24.8863,24.9349,29900.0
2024-08-14 13:10:00,25.69,25.69,25.65,25.66,30955.0,24.9349,24.9349,24.896,24.9057,30955.0
2024-08-14 13:15:00,25.66,25.68,25.65,25.66,29077.0,24.9057,24.9251,24.896,24.9057,29077.0
2024-08-14 13:20:00,25.66,25.68,25.64,25.67,29021.0,24.9057,24.9251,24.8863,24.9154,29021.0
2024-08-14 13:25:00,25.68,25.69,25.66,25.69,24594.0,24.9251,24.9349,24.9057,24.9349,24594.0
2024-08-14 13:30:00,25.69,25.7,25.67,25.67,33942.0,24.9349,24.9446,24.9154,24.9154,33942.0
2024-08-14 13:35:00,25.68,25.69,25.66,25.69,31931.0,24.9251,24.9349,24.9057,24.9349,31931.0
2024-08-14 13:40:00,25.69,25.71,25.67,25.7,43397.0,24.9349,24.9543,24.9154,24.9446,43397.0
2024-08-14 13:45:00,25.69,25.72,25.68,25.69,61587.0,24.9349,24.964,24.9251,24.9349,61587.0
2024-08-14 13:50:00,25.69,25.71,25.68,25.71,40753.0,24.9349,24.9543,24.9251,24.9543,40753.0
2024-08-14 13:55:00,25.71,25.74,25.7,25.73,71029.0,24.9543,24.9834,24.9446,24.9737,71029.0
2024-08-14 14:00:00,25.73,25.73,25.67,25.67,45724.0,24.9737,24.9737,24.9154,24.9154,45724.0
2024-08-14 14:05:00,25.68,25.69,25.64,25.64,38906.0,24.9251,24.9349,24.8863,24.8863,38906.0
2024-08-14 14:10:00,25.64,25.68,25.64,25.68,33747.0,24.8863,24.9251,24.8863,24.9251,33747.0
2024-08-14 14:15:00,25.68,25.7,25.67,25.69,34514.0,24.9251,24.9446,24.9154,24.9349,34514.0
2024-08-14 14:20:00,25.69,25.73,25.68,25.73,67156.0,24.9349,24.9737,24.9251,24.9737,67156.0
2024-08-14 14:25:00,25.72,25.74,25.71,25.72,48687.0,24.964,24.9834,24.9543,24.964,48687.0
2024-08-14 14:30:00,25.72,25.74,25.7,25.73,76096.0,24.964,24.9834,24.9446,24.9737,76096.0
2024-08-14 14:35:00,25.73,25.75,25.71,25.74,80499.0,24.9737,24.9931,24.9543,24.9834,80499.0
2024-08-14 14:40:00,25.74,25.76,25.72,25.74,99537.0,24.9834,25.0028,24.964,24.9834,99537.0
2024-08-14 14:45:00,25.74,25.76,25.73,25.76,46104.0,24.9834,25.0028,24.9737,25.0028,46104.0
2024-08-14 14:50:00,25.76,25.84,25.75,25.84,120445.0,25.0028,25.0804,24.9931,25.0804,120445.0
2024-08-14 14:55:00,25.84,25.89,25.81,25.89,371347.0,25.0804,25.129,25.0513,25.129,371347.0
2024-08-14 15:00:00,25.89,25.96,25.86,25.95,392566.0,25.129,25.1969,25.0999,25.1872,392566.0
2024-08-14 15:05:00,25.96,25.99,25.92,25.96,140208.0,25.1969,25.226,25.1581,25.1969,140208.0
2024-08-14 15:10:00,25.96,25.96,25.9,25.91,74450.0,25.1969,25.1969,25.1387,25.1484,74450.0
2024-08-14 15:15:00,25.91,25.91,25.83,25.85,101729.0,25.1484,25.1484,25.0707,25.0902,101729.0
2024-08-14 15:20:00,25.85,25.9,25.84,25.88,93015.0,25.0902,25.1387,25.0804,25.1193,93015.0
2024-08-14 15:25:00,25.88,25.89,25.86,25.87,64765.0,25.1193,25.129,25.0999,25.1096,64765.0
2024-08-14 15:30:00,25.87,25.88,25.85,25.87,106975.0,25.1096,25.1193,25.0902,25.1096,106975.0
2024-08-14 15:35:00,25.87,25.89,25.87,25.88,105269.0,25.1096,25.129,25.1096,25.1193,105269.0
2024-08-14 15:40:00,25.88,25.93,25.86,25.91,245810.0,25.1193,25.1678,25.0999,25.1484,245810.0
2024-08-14 15:45:00,25.91,25.94,25.88,25.93,202802.0,25.1484,25.1775,25.1193,25.1678,202802.0
2024-08-14 15:50:00,25.92,25.93,25.83,25.86,326738.0,25.1581,25.1678,25.0707,25.0999,326738.0
2024-08-14 15:55:00,25.86,25.93,25.84,25.9,676936.0,25.0999,25.1678,25.0804,25.1387,676936.0
2024-08-15 09:30:00,27.07,27.2,26.63,26.96,1281978.0,26.2743,26.4005,25.8472,26.1675,1281978.0
2024-08-15 09:35:00,26.95,27.39,26.88,27.36,1005980.0,26.1578,26.5849,26.0899,26.5558,1005980.0
2024-08-15 09:40:00,27.36,27.38,27.14,27.29,680775.0,26.5558,26.5752,26.3422,26.4878,680775.0
2024-08-15 09:45:00,27.29,27.78,27.28,27.75,1107286.0,26.4878,26.9634,26.4781,26.9343,1107286.0
2024-08-15 09:50:00,27.75,27.78,27.56,27.65,573227.0,26.9343,26.9634,26.7499,26.8372,573227.0
2024-08-15 09:55:00,27.68,27.75,27.57,27.59,270647.0,26.8664,26.9343,26.7596,26.779,270647.0
2024-08-15 10:00:00,27.59,27.7,27.54,27.64,382976.0,26.779,26.8858,26.7305,26.8275,382976.0
2024-08-15 10:05:00,27.64,27.68,27.49,27.51,342885.0,26.8275,26.8664,26.6819,26.7014,342885.0
2024-08-15 10:10:00,27.51,27.58,27.39,27.57,356277.0,26.7014,26.7693,26.5849,26.7596,356277.0
2024-08-15 10:15:00,27.56,27.59,27.44,27.48,207048.0,26.7499,26.779,26.6334,26.6722,207048.0
2024-08-15 10:20:00,27.47,27.51,27.36,27.39,271175.0,26.6625,26.7014,26.5558,26.5849,271175.0
2024-08-15 10:25:00,27.39,27.47,27.31,27.44,190072.0,26.5849,26.6625,26.5072,26.6334,190072.0
2024-08-15 10:30:00,27.43,27.47,27.28,27.36,210803.0,26.6237,26.6625,26.4781,26.5558,210803.0
2024-08-15 10:35:00,27.35,27.35,27.28,27.3,209445.0,26.5461,26.5461,26.4781,26.4975,209445.0
2024-08-15 10:40:00,27.3,27.31,27.1,27.14,332146.0,26.4975,26.5072,26.3034,26.3422,332146.0
2024-08-15 10:45:00,27.14,27.2,27.09,27.14,176931.0,26.3422,26.4005,26.2937,26.3422,176931.0
2024-08-15 10:50:00,27.14,27.18,27.05,27.14,194010.0,26.3422,26.3811,26.2549,26.3422,194010.0
2024-08-15 10:55:00,27.14,27.26,27.14,27.24,230353.0,26.3422,26.4587,26.3422,26.4393,230353.0
2024-08-15 11:00:00,27.24,27.31,27.2,27.26,218625.0,26.4393,26.5072,26.4005,26.4587,218625.0
2024-08-15 11:05:00,27.25,27.26,27.02,27.05,200483.0,26.449,26.4587,26.2258,26.2549,200483.0
2024-08-15 11:10:00,27.05,27.06,26.96,27.01,297709.0,26.2549,26.2646,26.1675,26.2161,297709.0
2024-08-15 11:15:00,27.01,27.06,26.97,27.01,230232.0,26.2161,26.2646,26.1772,26.2161,230232.0
2024-08-15 11:20:00,27.01,27.03,26.96,27.01,260755.0,26.2161,26.2355,26.1675,26.2161,260755.0
2024-08-15 11:25:00,27.01,27.11,27.0,27.06,150994.0,26.2161,26.3131,26.2063,26.2646,150994.0
2024-08-15 11:30:00,27.07,27.09,27.02,27.04,125574.0,26.2743,26.2937,26.2258,26.2452,125574.0
2024-08-15 11:35:00,27.05,27.11,27.04,27.11,169200.0,26.2549,26.3131,26.2452,26.3131,169200.0
2024-08-15 11:40:00,27.12,27.16,27.08,27.09,130111.0,26.3228,26.3616,26.284,26.2937,130111.0
2024-08-15 11:45:00,27.09,27.13,27.04,27.09,127242.0,26.2937,26.3325,26.2452,26.2937,127242.0
2024-08-15 11:50:00,27.09,27.11,27.06,27.11,83570.0,26.2937,26.3131,26.2646,26.3131,83570.0
2024-08-15 11:55:00,27.12,27.2,27.11,27.2,103074.0,26.3228,26.4005,26.3131,26.4005,103074.0
2024-08-15 12:00:00,27.2,27.24,27.16,27.22,104497.0,26.4005,26.4393,26.3616,26.4199,104497.0
2024-08-15 12:05:00,27.23,27.23,27.19,27.21,43353.0,26.4296,26.4296,26.3908,26.4102,43353.0
2024-08-15 12:10:00,27.21,27.22,27.15,27.18,97843.0,26.4102,26.4199,26.3519,26.3811,97843.0
2024-08-15 12:15:00,27.18,27.2,27.13,27.15,69454.0,26.3811,26.4005,26.3325,26.3519,69454.0
2024-08-15 12:20:00,27.16,27.17,27.02,27.05,104741.0,26.3616,26.3714,26.2258,26.2549,104741.0
2024-08-15 12:25:00,27.05,27.07,27.0,27.05,63701.0,26.2549,26.2743,26.2063,26.2549,63701.0
2024-08-15 12:30:00,27.05,27.06,27.0,27.04,42329.0,26.2549,26.2646,26.2063,26.2452,42329.0
2024-08-15 12:35:00,27.03,27.06,26.99,27.04,283236.0,26.2355,26.2646,26.1966,26.2452,283236.0
2024-08-15 12:40:00,27.03,27.09,27.02,27.04,87950.0,26.2355,26.2937,26.2258,26.2452,87950.0
2024-08-15 12:45:00,27.05,27.05,27.0,27.01,50622.0,26.2549,26.2549,26.2063,26.2161,50622.0
2024-08-15 12:50:00,27.01,27.04,27.0,27.04,54460.0,26.2161,26.2452,26.2063,26.2452,54460.0
2024-08-15 12:55:00,27.04,27.05,27.03,27.05,30979.0,26.2452,26.2549,26.2355,26.2549,30979.0
2024-08-15 13:00:00,27.05,27.05,27.02,27.02,37263.0,26.2549,26.2549,26.2258,26.2258,37263.0
2024-08-15 13:05:00,27.02,27.03,27.01,27.01,47736.0,26.2258,26.2355,26.2161,26.2161,47736.0
2024-08-15 13:10:00,27.02,27.04,27.0,27.03,100347.0,26.2258,26.2452,26.2063,26.2355,100347.0
2024-08-15 13:15:00,27.03,27.05,27.0,27.01,34550.0,26.2355,26.2549,26.2063,26.2161,34550.0
2024-08-15 13:20:00,27.01,27.02,27.0,27.01,73052.0,26.2161,26.2258,26.2063,26.2161,73052.0
2024-08-15 13:25:00,27.01,27.1,27.0,27.08,79198.0,26.2161,26.3034,26.2063,26.284,79198.0
2024-08-15 13:30:00,27.07,27.08,27.04,27.07,39018.0,26.2743,26.284,26.2452,26.2743,39018.0
2024-08-15 13:35:00,27.06,27.06,27.04,27.05,44754.0,26.2646,26.2646,26.2452,26.2549,44754.0
2024-08-15 13:40:00,27.05,27.09,27.02,27.04,53142.0,26.2549,26.2937,26.2258,26.2452,53142.0
2024-08-15 13:45:00,27.04,27.08,27.03,27.05,29935.0,26.2452,26.284,26.2355,26.2549,29935.0
2024-08-15 13:50:00,27.06,27.07,27.01,27.03,39763.0,26.2646,26.2743,26.2161,26.2355,39763.0
2024-08-15 13:55:00,27.03,27.05,27.0,27.02,52595.0,26.2355,26.2549,26.2063,26.2258,52595.0
2024-08-15 14:00:00,27.02,27.05,27.0,27.04,56873.0,26.2258,26.2549,26.2063,26.2452,56873.0
2024-08-15 14:05:00,27.04,27.05,27.03,27.04,54093.0,26.2452,26.2549,26.2355,26.2452,54093.0
2024-08-15 14:10:00,27.04,27.15,27.03,27.14,98307.0,26.2452,26.3519,26.2355,26.3422,98307.0
2024-08-15 14:15:00,27.13,27.19,27.11,27.19,60718.0,26.3325,26.3908,26.3131,26.3908,60718.0
2024-08-15 14:20:00,27.18,27.19,27.15,27.15,51450.0,26.3811,26.3908,26.3519,26.3519,51450.0
2024-08-15 14:25:00,27.16,27.17,27.13,27.13,30277.0,26.3616,26.3714,26.3325,26.3325,30277.0
2024-08-15 14:30:00,27.13,27.15,27.1,27.14,62062.0,26.3325,26.3519,26.3034,26.3422,62062.0
2024-08-15 14:35:00,27.14,27.18,27.13,27.14,67124.0,26.3422,26.3811,26.3325,26.3422,67124.0
2024-08-15 14:40:00,27.15,27.17,27.13,27.13,57969.0,26.3519,26.3714,26.3325,26.3325,57969.0
2024-08-15 14:45:00,27.13,27.15,27.1,27.12,43022.0,26.3325,26.3519,26.3034,26.3228,43022.0
2024-08-15 14:50:00,27.12,27.13,27.06,27.13,92500.0,26.3228,26.3325,26.2646,26.3325,92500.0
2024-08-15 14:55:00,27.13,27.14,27.09,27.11,40604.0,26.3325,26.3422,26.2937,26.3131,40604.0
2024-08-15 15:00:00,27.11,27.14,27.08,27.12,50796.0,26.3131,26.3422,26.284,26.3228,50796.0
2024-08-15 15:05:00,27.12,27.13,27.06,27.06,49638.0,26.3228,26.3325,26.2646,26.2646,49638.0
2024-08-15 15:10:00,27.07,27.12,27.04,27.11,98331.0,26.2743,26.3228,26.2452,26.3131,98331.0
2024-08-15 15:15:00,27.11,27.11,27.08,27.1,73372.0,26.3131,26.3131,26.284,26.3034,73372.0
2024-08-15 15:20:00,27.1,27.1,27.07,27.09,53719.0,26.3034,26.3034,26.2743,26.2937,53719.0
2024-08-15 15:25:00,27.08,27.11,27.07,27.07,88819.0,26.284,26.3131,26.2743,26.2743,88819.0
2024-08-15 15:30:00,27.08,27.11,27.07,27.1,134406.0,26.284,26.3131,26.2743,26.3034,134406.0
2024-08-15 15:35:00,27.11,27.11,27.06,27.08,141415.0,26.3131,26.3131,26.2646,26.284,141415.0
2024-08-15 15:40:00,27.08,27.11,27.07,27.09,120901.0,26.284,26.3131,26.2743,26.2937,120901.0
2024-08-15 15:45:00,27.1,27.11,27.05,27.08,178779.0,26.3034,26.3131,26.2549,26.284,178779.0
2024-08-15 15:50:00,27.07,27.09,27.0,27.02,487141.0,26.2743,26.2937,26.2063,26.2258,487141.0
2024-08-15 15:55:00,27.02,27.03,26.99,27.0,1088862.0,26.2258,26.2355,26.1966,26.2063,1088862.0
2024-08-16 09:30:00,27.94,28.27,27.93,28.13,1195272.0,27.1187,27.439,27.109,27.3031,1195272.0
2024-08-16 09:35:00,28.13,28.41,28.1,28.25,731469.0,27.3031,27.5749,27.274,27.4196,731469.0
2024-08-16 09:40:00,28.25,28.51,28.19,28.41,653396.0,27.4196,27.672,27.3614,27.5749,653396.0
2024-08-16 09:45:00,28.41,28.52,28.38,28.48,484327.0,27.5749,27.6817,27.5458,27.6428,484327.0
2024-08-16 09:50:00,28.48,28.59,28.43,28.55,369329.0,27.6428,27.7496,27.5943,27.7108,369329.0
2024-08-16 09:55:00,28.55,28.74,28.5,28.52,695779.0,27.7108,27.8952,27.6623,27.6817,695779.0
2024-08-16 10:00:00,28.52,28.62,28.47,28.55,603270.0,27.6817,27.7787,27.6331,27.7108,603270.0
2024-08-16 10:05:00,28.55,28.59,28.49,28.57,467500.0,27.7108,27.7496,27.6526,27.7302,467500.0
2024-08-16 10:10:00,28.57,28.64,28.5,28.51,850357.0,27.7302,27.7981,27.6623,27.672,850357.0
2024-08-16 10:15:00,28.51,28.58,28.5,28.55,588615.0,27.672,27.7399,27.6623,27.7108,588615.0
2024-08-16 10:20:00,28.55,28.56,28.38,28.4,358331.0,27.7108,27.7205,27.5458,27.5652,358331.0
2024-08-16 10:25:00,28.4,28.5,28.34,28.38,171437.0,27.5652,27.6623,27.507,27.5458,171437.0
2024-08-16 10:30:00,28.38,28.48,28.28,28.46,307601.0,27.5458,27.6428,27.4487,27.6234,307601.0
2024-08-16 10:35:00,28.46,28.61,28.41,28.61,473083.0,27.6234,27.769,27.5749,27.769,473083.0
2024-08-16 10:40:00,28.6,28.74,28.5,28.71,374406.0,27.7593,27.8952,27.6623,27.8661,374406.0
2024-08-16 10:45:00,28.71,28.73,28.48,28.49,174682.0,27.8661,27.8855,27.6428,27.6526,174682.0
2024-08-16 10:50:00,28.51,28.58,28.45,28.49,171295.0,27.672,27.7399,27.6137,27.6526,171295.0
2024-08-16 10:55:00,28.49,28.52,28.48,28.51,123144.0,27.6526,27.6817,27.6428,27.672,123144.0
2024-08-16 11:00:00,28.51,28.57,28.43,28.48,143957.0,27.672,27.7302,27.5943,27.6428,143957.0
2024-08-16 11:05:00,28.47,28.52,28.45,28.5,103025.0,27.6331,27.6817,27.6137,27.6623,103025.0
2024-08-16 11:10:00,28.5,28.5,28.42,28.45,124128.0,27.6623,27.6623,27.5846,27.6137,124128.0
2024-08-16 11:15:00,28.45,28.48,28.39,28.46,114269.0,27.6137,27.6428,27.5555,27.6234,114269.0
2024-08-16 11:20:00,28.47,28.54,28.44,28.48,175875.0,27.6331,27.7011,27.604,27.6428,175875.0
2024-08-16 11:25:00,28.47,28.48,28.39,28.43,155298.0,27.6331,27.6428,27.5555,27.5943,155298.0
2024-08-16 11:30:00,28.43,28.48,28.37,28.43,151549.0,27.5943,27.6428,27.5361,27.5943,151549.0
2024-08-16 11:35:00,28.43,28.47,28.41,28.44,90889.0,27.5943,27.6331,27.5749,27.604,90889.0
2024-08-16 11:40:00,28.45,28.45,28.37,28.41,116445.0,27.6137,27.6137,27.5361,27.5749,116445.0
2024-08-16 11:45:00,28.42,28.5,28.41,28.46,87883.0,27.5846,27.6623,27.5749,27.6234,87883.0
2024-08-16 11:50:00,28.46,28.48,28.43,28.43,67579.0,27.6234,27.6428,27.5943,27.5943,67579.0
2024-08-16 11:55:00,28.44,28.5,28.43,28.5,86352.0,27.604,27.6623,27.5943,27.6623,86352.0
2024-08-16 12:00:00,28.5,28.53,28.47,28.53,76296.0,27.6623,27.6914,27.6331,27.6914,76296.0
2024-08-16 12:05:00,28.53,28.62,28.52,28.59,223002.0,27.6914,27.7787,27.6817,27.7496,223002.0
2024-08-16 12:10:00,28.59,28.67,28.54,28.64,272505.0,27.7496,27.8273,27.7011,27.7981,272505.0
2024-08-16 12:15:00,28.64,28.66,28.61,28.63,144821.0,27.7981,27.8176,27.769,27.7884,144821.0
2024-08-16 12:20:00,28.63,28.63,28.6,28.61,68369.0,27.7884,27.7884,27.7593,27.769,68369.0
2024-08-16 12:25:00,28.61,28.69,28.6,28.69,537656.0,27.769,27.8467,27.7593,27.8467,537656.0
2024-08-16 12:30:00,28.68,28.71,28.63,28.69,206380.0,27.837,27.8661,27.7884,27.8467,206380.0
2024-08-16 12:35:00,28.69,28.76,28.67,28.73,121023.0,27.8467,27.9146,27.8273,27.8855,121023.0
2024-08-16 12:40:00,28.72,28.76,28.72,28.76,66006.0,27.8758,27.9146,27.8758,27.9146,66006.0
2024-08-16 12:45:00,28.76,28.76,28.67,28.75,216452.0,27.9146,27.9146,27.8273,27.9049,216452.0
2024-08-16 12:50:00,28.75,28.75,28.7,28.75,73460.0,27.9049,27.9049,27.8564,27.9049,73460.0
2024-08-16 12:55:00,28.75,28.78,28.73,28.74,74471.0,27.9049,27.934,27.8855,27.8952,74471.0
2024-08-16 13:00:00,28.74,28.81,28.71,28.81,138527.0,27.8952,27.9631,27.8661,27.9631,138527.0
2024-08-16 13:05:00,28.81,28.83,28.75,28.76,133147.0,27.9631,27.9826,27.9049,27.9146,133147.0
2024-08-16 13:10:00,28.76,28.79,28.75,28.78,140190.0,27.9146,27.9437,27.9049,27.934,140190.0
2024-08-16 13:15:00,28.79,28.8,28.77,28.79,120284.0,27.9437,27.9534,27.9243,27.9437,120284.0
2024-08-16 13:20:00,28.79,28.79,28.75,28.79,126275.0,27.9437,27.9437,27.9049,27.9437,126275.0
2024-08-16 13:25:00,28.79,28.88,28.77,28.87,201231.0,27.9437,28.0311,27.9243,28.0214,201231.0
2024-08-16 13:30:00,28.86,28.98,28.83,28.96,187558.0,28.0117,28.1281,27.9826,28.1087,187558.0
2024-08-16 13:35:00,28.96,29.01,28.9,28.94,294472.0,28.1087,28.1573,28.0505,28.0893,294472.0
2024-08-16 13:40:00,28.94,28.95,28.93,28.95,85034.0,28.0893,28.099,28.0796,28.099,85034.0
2024-08-16 13:45:00,28.95,29.02,28.94,29.01,93471.0,28.099,28.167,28.0893,28.1573,93471.0
2024-08-16 13:50:00,29.01,29.01,28.93,28.95,106123.0,28.1573,28.1573,28.0796,28.099,106123.0
2024-08-16 13:55:00,28.94,29.01,28.93,28.96,88859.0,28.0893,28.1573,28.0796,28.1087,88859.0
2024-08-16 14:00:00,28.96,28.96,28.91,28.92,105111.0,28.1087,28.1087,28.0602,28.0699,105111.0
2024-08-16 14:05:00,28.93,28.95,28.87,28.88,151450.0,28.0796,28.099,28.0214,28.0311,151450.0
2024-08-16 14:10:00,28.87,28.93,28.87,28.9,74331.0,28.0214,28.0796,28.0214,28.0505,74331.0
2024-08-16 14:15:00,28.9,28.95,28.89,28.93,74049.0,28.0505,28.099,28.0408,28.0796,74049.0
2024-08-16 14:20:00,28.94,28.94,28.87,28.91,78755.0,28.0893,28.0893,28.0214,28.0602,78755.0
2024-08-16 14:25:00,28.91,28.92,28.89,28.9,38873.0,28.0602,28.0699,28.0408,28.0505,38873.0
2024-08-16 14:30:00,28.91,28.93,28.89,28.91,100259.0,28.0602,28.0796,28.0408,28.0602,100259.0
2024-08-16 14:35:00,28.91,28.97,28.91,28.97,81181.0,28.0602,28.1184,28.0602,28.1184,81181.0
2024-08-16 14:40:00,28.96,29.01,28.93,28.93,123880.0,28.1087,28.1573,28.0796,28.0796,123880.0
2024-08-16 14:45:00,28.94,28.98,28.91,28.98,92391.0,28.0893,28.1281,28.0602,28.1281,92391.0
2024-08-16 14:50:00,28.98,29.02,28.94,29.02,102126.0,28.1281,28.167,28.0893,28.167,102126.0
2024-08-16 14:55:00,29.02,29.04,29.0,29.02,111775.0,28.167,28.1864,28.1476,28.167,111775.0
2024-08-16 15:00:00,29.01,29.02,28.95,29.0,93360.0,28.1573,28.167,28.099,28.1476,93360.0
2024-08-16 15:05:00,29.0,29.04,28.99,29.0,68271.0,28.1476,28.1864,28.1379,28.1476,68271.0
2024-08-16 15:10:00,29.01,29.04,28.98,28.99,68317.0,28.1573,28.1864,28.1281,28.1379,68317.0
2024-08-16 15:15:00,28.99,29.01,28.96,28.99,143216.0,28.1379,28.1573,28.1087,28.1379,143216.0
2024-08-16 15:20:00,28.99,29.03,28.97,29.03,280780.0,28.1379,28.1767,28.1184,28.1767,280780.0
2024-08-16 15:25:00,29.02,29.03,29.0,29.03,120030.0,28.167,28.1767,28.1476,28.1767,120030.0
2024-08-16 15:30:00,29.03,29.05,29.0,29.03,248102.0,28.1767,28.1961,28.1476,28.1767,248102.0
2024-08-16 15:35:00,29.03,29.13,29.0,29.06,349447.0,28.1767,28.2737,28.1476,28.2058,349447.0
2024-08-16 15:40:00,29.06,29.13,29.06,29.12,281328.0,28.2058,28.2737,28.2058,28.264,281328.0
2024-08-16 15:45:00,29.13,29.3,29.07,29.29,1136921.0,28.2737,28.4387,28.2155,28.429,1136921.0
2024-08-16 15:50:00,29.29,29.3,29.18,29.28,498940.0,28.429,28.4387,28.3223,28.4193,498940.0
2024-08-16 15:55:00,29.28,29.3,29.22,29.29,844740.0,28.4193,28.4387,28.3611,28.429,844740.0
2024-08-19 09:30:00,29.08,29.38,29.03,29.31,571114.0,28.2252,28.5164,28.1767,28.4484,571114.0
2024-08-19 09:35:00,29.33,29.35,29.1,29.13,248896.0,28.4679,28.4873,28.2446,28.2737,248896.0
2024-08-19 09:40:00,29.13,29.28,29.11,29.27,197042.0,28.2737,28.4193,28.2543,28.4096,197042.0
2024-08-19 09:45:00,29.27,29.3,29.18,29.27,171736.0,28.4096,28.4387,28.3223,28.4096,171736.0
2024-08-19 09:50:00,29.27,29.37,29.23,29.34,186200.0,28.4096,28.5067,28.3708,28.4776,186200.0
2024-08-19 09:55:00,29.33,29.55,29.3,29.43,261090.0,28.4679,28.6814,28.4387,28.5649,261090.0
2024-08-19 10:00:00,29.43,29.45,29.36,29.41,162533.0,28.5649,28.5843,28.497,28.5455,162533.0
2024-08-19 10:05:00,29.41,29.63,29.41,29.61,295417.0,28.5455,28.759,28.5455,28.7396,295417.0
2024-08-19 10:10:00,29.61,29.68,29.57,29.68,264696.0,28.7396,28.8076,28.7008,28.8076,264696.0
2024-08-19 10:15:00,29.68,29.69,29.49,29.5,157833.0,28.8076,28.8173,28.6232,28.6329,157833.0
2024-08-19 10:20:00,29.5,29.58,29.46,29.57,120798.0,28.6329,28.7105,28.594,28.7008,120798.0
2024-08-19 10:25:00,29.58,29.61,29.5,29.55,135138.0,28.7105,28.7396,28.6329,28.6814,135138.0
2024-08-19 10:30:00,29.54,29.69,29.54,29.55,303539.0,28.6717,28.8173,28.6717,28.6814,303539.0
2024-08-19 10:35:00,29.55,29.69,29.51,29.69,247083.0,28.6814,28.8173,28.6426,28.8173,247083.0
2024-08-19 10:40:00,29.69,29.71,29.57,29.61,137274.0,28.8173,28.8367,28.7008,28.7396,137274.0
2024-08-19 10:45:00,29.62,29.64,29.5,29.54,126770.0,28.7493,28.7687,28.6329,28.6717,126770.0
2024-08-19 10:50:00,29.55,29.55,29.48,29.54,127602.0,28.6814,28.6814,28.6135,28.6717,127602.0
2024-08-19 10:55:00,29.53,29.54,29.48,29.51,104058.0,28.662,28.6717,28.6135,28.6426,104058.0
2024-08-19 11:00:00,29.51,29.56,29.47,29.54,103377.0,28.6426,28.6911,28.6037,28.6717,103377.0
2024-08-19 11:05:00,29.54,29.58,29.53,29.55,60815.0,28.6717,28.7105,28.662,28.6814,60815.0
2024-08-19 11:10:00,29.54,29.6,29.53,29.6,49129.0,28.6717,28.7299,28.662,28.7299,49129.0
2024-08-19 11:15:00,29.6,29.6,29.52,29.54,97057.0,28.7299,28.7299,28.6523,28.6717,97057.0
2024-08-19 11:20:00,29.55,29.62,29.52,29.59,399912.0,28.6814,28.7493,28.6523,28.7202,399912.0
2024-08-19 11:25:00,29.59,29.59,29.46,29.51,171450.0,28.7202,28.7202,28.594,28.6426,171450.0
2024-08-19 11:30:00,29.51,29.55,29.49,29.51,118521.0,28.6426,28.6814,28.6232,28.6426,118521.0
2024-08-19 11:35:00,29.51,29.55,29.49,29.55,180580.0,28.6426,28.6814,28.6232,28.6814,180580.0
2024-08-19 11:40:00,29.55,29.55,29.52,29.53,45907.0,28.6814,28.6814,28.6523,28.662,45907.0
2024-08-19 11:45:00,29.53,29.54,29.49,29.5,54791.0,28.662,28.6717,28.6232,28.6329,54791.0
2024-08-19 11:50:00,29.5,29.53,29.49,29.52,78142.0,28.6329,28.662,28.6232,28.6523,78142.0
2024-08-19 11:55:00,29.51,29.52,29.47,29.51,60864.0,28.6426,28.6523,28.6037,28.6426,60864.0
2024-08-19 12:00:00,29.52,29.57,29.51,29.53,44880.0,28.6523,28.7008,28.6426,28.662,44880.0
2024-08-19 12:05:00,29.52,29.56,29.5,29.53,65959.0,28.6523,28.6911,28.6329,28.662,65959.0
2024-08-19 12:10:00,29.53,29.54,29.48,29.49,65057.0,28.662,28.6717,28.6135,28.6232,65057.0
2024-08-19 12:15:00,29.49,29.51,29.48,29.49,28599.0,28.6232,28.6426,28.6135,28.6232,28599.0
2024-08-19 12:20:00,29.49,29.51,29.48,29.5,49311.0,28.6232,28.6426,28.6135,28.6329,49311.0
2024-08-19 12:25:00,29.5,29.51,29.49,29.51,35080.0,28.6329,28.6426,28.6232,28.6426,35080.0
2024-08-19 12:30:00,29.51,29.56,29.48,29.55,90836.0,28.6426,28.6911,28.6135,28.6814,90836.0
2024-08-19 12:35:00,29.55,29.56,29.51,29.52,57571.0,28.6814,28.6911,28.6426,28.6523,57571.0
2024-08-19 12:40:00,29.52,29.52,29.48,29.5,67660.0,28.6523,28.6523,28.6135,28.6329,67660.0
2024-08-19 12:45:00,29.5,29.51,29.48,29.51,42633.0,28.6329,28.6426,28.6135,28.6426,42633.0
2024-08-19 12:50:00,29.51,29.55,29.5,29.53,56946.0,28.6426,28.6814,28.6329,28.662,56946.0
2024-08-19 12:55:00,29.53,29.55,29.52,29.53,43005.0,28.662,28.6814,28.6523,28.662,43005.0
2024-08-19 13:00:00,29.53,29.53,29.51,29.52,34099.0,28.662,28.662,28.6426,28.6523,34099.0
2024-08-19 13:05:00,29.51,29.55,29.5,29.52,66224.0,28.6426,28.6814,28.6329,28.6523,66224.0
2024-08-19 13:10:00,29.52,29.52,29.49,29.51,55587.0,28.6523,28.6523,28.6232,28.6426,55587.0
2024-08-19 13:15:00,29.51,29.52,29.5,29.5,34535.0,28.6426,28.6523,28.6329,28.6329,34535.0
2024-08-19 13:20:00,29.51,29.52,29.48,29.52,49415.0,28.6426,28.6523,28.6135,28.6523,49415.0
2024-08-19 13:25:00,29.51,29.52,29.46,29.5,120673.0,28.6426,28.6523,28.594,28.6329,120673.0
2024-08-19 13:30:00,29.49,29.52,29.47,29.51,143212.0,28.6232,28.6523,28.6037,28.6426,143212.0
2024-08-19 13:35:00,29.51,29.53,29.47,29.49,96793.0,28.6426,28.662,28.6037,28.6232,96793.0
2024-08-19 13:40:00,29.49,29.51,29.48,29.5,41483.0,28.6232,28.6426,28.6135,28.6329,41483.0
2024-08-19 13:45:00,29.5,29.5,29.47,29.49,89652.0,28.6329,28.6329,28.6037,28.6232,89652.0
2024-08-19 13:50:00,29.49,29.51,29.48,29.5,45835.0,28.6232,28.6426,28.6135,28.6329,45835.0
2024-08-19 13:55:00,29.5,29.53,29.49,29.52,81482.0,28.6329,28.662,28.6232,28.6523,81482.0
2024-08-19 14:00:00,29.52,29.55,29.5,29.51,76599.0,28.6523,28.6814,28.6329,28.6426,76599.0
2024-08-19 14:05:00,29.51,29.52,29.47,29.48,39798.0,28.6426,28.6523,28.6037,28.6135,39798.0
2024-08-19 14:10:00,29.47,29.47,29.44,29.45,67469.0,28.6037,28.6037,28.5746,28.5843,67469.0
2024-08-19 14:15:00,29.45,29.47,29.44,29.46,25642.0,28.5843,28.6037,28.5746,28.594,25642.0
2024-08-19 14:20:00,29.46,29.48,29.45,29.46,43458.0,28.594,28.6135,28.5843,28.594,43458.0
2024-08-19 14:25:00,29.46,29.47,29.44,29.45,38214.0,28.594,28.6037,28.5746,28.5843,38214.0
2024-08-19 14:30:00,29.45,29.46,29.44,29.45,62021.0,28.5843,28.594,28.5746,28.5843,62021.0
2024-08-19 14:35:00,29.45,29.47,29.43,29.46,47818.0,28.5843,28.6037,28.5649,28.594,47818.0
2024-08-19 14:40:00,29.46,29.48,29.46,29.46,38155.0,28.594,28.6135,28.594,28.594,38155.0
2024-08-19 14:45:00,29.46,29.52,29.45,29.52,113881.0,28.594,28.6523,28.5843,28.6523,113881.0
2024-08-19 14:50:00,29.52,29.55,29.5,29.51,58786.0,28.6523,28.6814,28.6329,28.6426,58786.0
2024-08-19 14:55:00,29.51,29.51,29.5,29.51,62188.0,28.6426,28.6426,28.6329,28.6426,62188.0
2024-08-19 15:00:00,29.5,29.51,29.5,29.5,50255.0,28.6329,28.6426,28.6329,28.6329,50255.0
2024-08-19 15:05:00,29.5,29.56,29.5,29.53,105259.0,28.6329,28.6911,28.6329,28.662,105259.0
2024-08-19 15:10:00,29.53,29.55,29.51,29.55,125227.0,28.662,28.6814,28.6426,28.6814,125227.0
2024-08-19 15:15:00,29.55,29.57,29.52,29.57,122448.0,28.6814,28.7008,28.6523,28.7008,122448.0
2024-08-19 15:20:00,29.57,29.57,29.5,29.51,98917.0,28.7008,28.7008,28.6329,28.6426,98917.0
2024-08-19 15:25:00,29.5,29.52,29.48,29.5,86108.0,28.6329,28.6523,28.6135,28.6329,86108.0
2024-08-19 15:30:00,29.5,29.5,29.45,29.47,174066.0,28.6329,28.6329,28.5843,28.6037,174066.0
2024-08-19 15:35:00,29.47,29.48,29.42,29.44,205927.0,28.6037,28.6135,28.5552,28.5746,205927.0
2024-08-19 15:40:00,29.43,29.47,29.41,29.46,235078.0,28.5649,28.6037,28.5455,28.594,235078.0
2024-08-19 15:45:00,29.46,29.53,29.44,29.52,274990.0,28.594,28.662,28.5746,28.6523,274990.0
2024-08-19 15:50:00,29.51,29.55,29.49,29.54,341146.0,28.6426,28.6814,28.6232,28.6717,341146.0
2024-08-19 15:55:00,29.54,29.58,29.52,29.53,666412.0,28.6717,28.7105,28.6523,28.662,666412.0
2024-08-20 09:30:00,28.65,28.76,28.29,28.35,783769.0,27.8078,27.9146,27.4584,27.5167,783769.0
2024-08-20 09:35:00,28.36,28.42,28.31,28.4,439855.0,27.5264,27.5846,27.4778,27.5652,439855.0
2024-08-20 09:40:00,28.38,28.4,28.29,28.32,416151.0,27.5458,27.5652,27.4584,27.4875,416151.0
2024-08-20 09:45:00,28.31,28.31,28.26,28.27,448862.0,27.4778,27.4778,27.4293,27.439,448862.0
2024-08-20 09:50:00,28.27,28.35,28.2,28.34,479706.0,27.439,27.5167,27.3711,27.507,479706.0
2024-08-20 09:55:00,28.33,28.35,28.28,28.3,127171.0,27.4973,27.5167,27.4487,27.4681,127171.0
2024-08-20 10:00:00,28.3,28.39,28.29,28.36,200890.0,27.4681,27.5555,27.4584,27.5264,200890.0
2024-08-20 10:05:00,28.36,28.37,28.32,28.35,184507.0,27.5264,27.5361,27.4875,27.5167,184507.0
2024-08-20 10:10:00,28.36,28.36,28.26,28.3,374867.0,27.5264,27.5264,27.4293,27.4681,374867.0
2024-08-20 10:15:00,28.31,28.37,28.29,28.34,231320.0,27.4778,27.5361,27.4584,27.507,231320.0
2024-08-20 10:20:00,28.34,28.37,28.32,28.35,188996.0,27.507,27.5361,27.4875,27.5167,188996.0
2024-08-20 10:25:00,28.36,28.39,28.33,28.39,303859.0,27.5264,27.5555,27.4973,27.5555,303859.0
2024-08-20 10:30:00,28.38,28.39,28.32,28.34,209494.0,27.5458,27.5555,27.4875,27.507,209494.0
2024-08-20 10:35:00,28.34,28.34,28.12,28.12,219844.0,27.507,27.507,27.2934,27.2934,219844.0
2024-08-20 10:40:00,28.12,28.13,27.9,27.9,572645.0,27.2934,27.3031,27.0799,27.0799,572645.0
2024-08-20 10:45:00,27.91,28.06,27.89,28.0,399021.0,27.0896,27.2352,27.0702,27.177,399021.0
2024-08-20 10:50:00,28.01,28.13,27.97,28.09,172467.0,27.1867,27.3031,27.1478,27.2643,172467.0
2024-08-20 10:55:00,28.09,28.1,28.01,28.09,96078.0,27.2643,27.274,27.1867,27.2643,96078.0
2024-08-20 11:00:00,28.1,28.11,28.0,28.04,134045.0,27.274,27.2837,27.177,27.2158,134045.0
2024-08-20 11:05:00,28.04,28.05,27.96,27.97,122849.0,27.2158,27.2255,27.1381,27.1478,122849.0
2024-08-20 11:10:00,27.96,28.05,27.95,27.99,125909.0,27.1381,27.2255,27.1284,27.1672,125909.0
2024-08-20 11:15:00,27.99,28.02,27.97,27.97,73597.0,27.1672,27.1964,27.1478,27.1478,73597.0
2024-08-20 11:20:00,27.97,28.03,27.96,28.03,116122.0,27.1478,27.2061,27.1381,27.2061,116122.0
2024-08-20 11:25:00,28.03,28.05,27.99,28.0,102630.0,27.2061,27.2255,27.1672,27.177,102630.0
2024-08-20 11:30:00,28.0,28.07,27.99,28.06,99326.0,27.177,27.2449,27.1672,27.2352,99326.0
2024-08-20 11:35:00,28.07,28.07,28.0,28.02,122991.0,27.2449,27.2449,27.177,27.1964,122991.0
2024-08-20 11:40:00,28.03,28.11,28.02,28.08,76200.0,27.2061,27.2837,27.1964,27.2546,76200.0
2024-08-20 11:45:00,28.08,28.1,28.06,28.08,67215.0,27.2546,27.274,27.2352,27.2546,67215.0
2024-08-20 11:50:00,28.07,28.08,28.05,28.07,53595.0,27.2449,27.2546,27.2255,27.2449,53595.0
2024-08-20 11:55:00,28.08,28.08,28.03,28.05,46802.0,27.2546,27.2546,27.2061,27.2255,46802.0
2024-08-20 12:00:00,28.05,28.07,28.0,28.05,144289.0,27.2255,27.2449,27.177,27.2255,144289.0
2024-08-20 12:05:00,28.05,28.08,28.02,28.03,169268.0,27.2255,27.2546,27.1964,27.2061,169268.0
2024-08-20 12:10:00,28.03,28.1,28.0,28.09,66031.0,27.2061,27.274,27.177,27.2643,66031.0
2024-08-20 12:15:00,28.09,28.1,28.0,28.0,99085.0,27.2643,27.274,27.177,27.177,99085.0
2024-08-20 12:20:00,28.0,28.01,27.95,27.96,143362.0,27.177,27.1867,27.1284,27.1381,143362.0
2024-08-20 12:25:00,27.96,27.98,27.93,27.95,63144.0,27.1381,27.1575,27.109,27.1284,63144.0
2024-08-20 12:30:00,27.95,27.95,27.9,27.91,75756.0,27.1284,27.1284,27.0799,27.0896,75756.0
2024-08-20 12:35:00,27.91,27.91,27.87,27.88,127262.0,27.0896,27.0896,27.0508,27.0605,127262.0
2024-08-20 12:40:00,27.88,27.92,27.84,27.85,158649.0,27.0605,27.0993,27.0217,27.0314,158649.0
2024-08-20 12:45:00,27.85,27.92,27.84,27.88,54712.0,27.0314,27.0993,27.0217,27.0605,54712.0
2024-08-20 12:50:00,27.88,27.88,27.81,27.83,85797.0,27.0605,27.0605,26.9925,27.012,85797.0
2024-08-20 12:55:00,27.84,27.86,27.82,27.83,55739.0,27.0217,27.0411,27.0022,27.012,55739.0
2024-08-20 13:00:00,27.83,27.84,27.79,27.83,110518.0,27.012,27.0217,26.9731,27.012,110518.0
2024-08-20 13:05:00,27.82,27.86,27.8,27.86,43850.0,27.0022,27.0411,26.9828,27.0411,43850.0
2024-08-20 13:10:00,27.86,27.88,27.84,27.86,61698.0,27.0411,27.0605,27.0217,27.0411,61698.0
2024-08-20 13:15:00,27.86,27.87,27.81,27.81,75412.0,27.0411,27.0508,26.9925,26.9925,75412.0
2024-08-20 13:20:00,27.82,27.95,27.81,27.94,118178.0,27.0022,27.1284,26.9925,27.1187,118178.0
2024-08-20 13:25:00,27.94,27.94,27.88,27.91,39167.0,27.1187,27.1187,27.0605,27.0896,39167.0
2024-08-20 13:30:00,27.91,27.99,27.89,27.98,90347.0,27.0896,27.1672,27.0702,27.1575,90347.0
2024-08-20 13:35:00,27.98,27.98,27.94,27.96,74137.0,27.1575,27.1575,27.1187,27.1381,74137.0
2024-08-20 13:40:00,27.96,27.98,27.94,27.95,93722.0,27.1381,27.1575,27.1187,27.1284,93722.0
2024-08-20 13:45:00,27.95,28.03,27.94,28.01,212516.0,27.1284,27.2061,27.1187,27.1867,212516.0
2024-08-20 13:50:00,28.0,28.01,27.98,28.0,80250.0,27.177,27.1867,27.1575,27.177,80250.0
2024-08-20 13:55:00,28.01,28.09,27.97,28.04,250454.0,27.1867,27.2643,27.1478,27.2158,250454.0
2024-08-20 14:00:00,28.03,28.04,28.0,28.03,57883.0,27.2061,27.2158,27.177,27.2061,57883.0
2024-08-20 14:05:00,28.03,28.03,28.0,28.01,82725.0,27.2061,27.2061,27.177,27.1867,82725.0
2024-08-20 14:10:00,28.01,28.16,28.01,28.11,353334.0,27.1867,27.3323,27.1867,27.2837,353334.0
2024-08-20 14:15:00,28.12,28.21,28.11,28.2,189685.0,27.2934,27.3808,27.2837,27.3711,189685.0
2024-08-20 14:20:00,28.2,28.23,28.19,28.21,127121.0,27.3711,27.4002,27.3614,27.3808,127121.0
2024-08-20 14:25:00,28.21,28.22,28.14,28.21,224687.0,27.3808,27.3905,27.3128,27.3808,224687.0
2024-08-20 14:30:00,28.2,28.22,28.19,28.2,92819.0,27.3711,27.3905,27.3614,27.3711,92819.0
2024-08-20 14:35:00,28.2,28.28,28.19,28.25,301959.0,27.3711,27.4487,27.3614,27.4196,301959.0
2024-08-20 14:40:00,28.26,28.3,28.25,28.28,154257.0,27.4293,27.4681,27.4196,27.4487,154257.0
2024-08-20 14:45:00,28.27,28.31,28.26,28.28,210677.0,27.439,27.4778,27.4293,27.4487,210677.0
2024-08-20 14:50:00,28.28,28.3,28.13,28.14,195947.0,27.4487,27.4681,27.3031,27.3128,195947.0
2024-08-20 14:55:00,28.13,28.26,28.12,28.23,167709.0,27.3031,27.4293,27.2934,27.4002,167709.0
2024-08-20 15:00:00,28.23,28.26,28.21,28.25,116508.0,27.4002,27.4293,27.3808,27.4196,116508.0
2024-08-20 15:05:00,28.25,28.26,28.23,28.23,66413.0,27.4196,27.4293,27.4002,27.4002,66413.0
2024-08-20 15:10:00,28.23,28.26,28.21,28.25,132568.0,27.4002,27.4293,27.3808,27.4196,132568.0
2024-08-20 15:15:00,28.25,28.26,28.17,28.19,134216.0,27.4196,27.4293,27.342,27.3614,134216.0
2024-08-20 15:20:00,28.18,28.18,28.09,28.1,77346.0,27.3517,27.3517,27.2643,27.274,77346.0
2024-08-20 15:25:00,28.1,28.16,28.08,28.15,132197.0,27.274,27.3323,27.2546,27.3225,132197.0
2024-08-20 15:30:00,28.14,28.26,28.11,28.26,342797.0,27.3128,27.4293,27.2837,27.4293,342797.0
2024-08-20 15:35:00,28.26,28.35,28.25,28.3,459469.0,27.4293,27.5167,27.4196,27.4681,459469.0
2024-08-20 15:40:00,28.3,28.45,28.3,28.39,658315.0,27.4681,27.6137,27.4681,27.5555,658315.0
2024-08-20 15:45:00,28.39,28.39,28.2,28.24,269319.0,27.5555,27.5555,27.3711,27.4099,269319.0
2024-08-20 15:50:00,28.24,28.24,28.15,28.24,430511.0,27.4099,27.4099,27.3225,27.4099,430511.0
2024-08-20 15:55:00,28.23,28.26,28.15,28.2,664567.0,27.4002,27.4293,27.3225,27.3711,664567.0
2024-08-21 09:30:00,26.04,26.2,25.85,26.18,6255495.0,25.2746,25.4299,25.0902,25.4105,6255495.0
2024-08-21 09:35:00,26.18,26.3,25.99,26.02,3546244.0,25.4105,25.5269,25.226,25.2552,3546244.0
2024-08-21 09:40:00,26.02,26.64,26.01,26.19,2326676.0,25.2552,25.8569,25.2454,25.4202,2326676.0
2024-08-21 09:45:00,26.19,26.3,26.15,26.28,1952542.0,25.4202,25.5269,25.3813,25.5075,1952542.0
2024-08-21 09:50:00,26.28,26.4,26.25,26.28,2220606.0,25.5075,25.624,25.4784,25.5075,2220606.0
2024-08-21 09:55:00,26.28,26.31,26.11,26.29,1783646.0,25.5075,25.5366,25.3425,25.5172,1783646.0
2024-08-21 10:00:00,26.29,26.41,26.23,26.38,1355433.0,25.5172,25.6337,25.459,25.6046,1355433.0
2024-08-21 10:05:00,26.38,26.46,26.36,26.39,1114929.0,25.6046,25.6822,25.5852,25.6143,1114929.0
2024-08-21 10:10:00,26.39,26.46,26.36,26.39,1085473.0,25.6143,25.6822,25.5852,25.6143,1085473.0
2024-08-21 10:15:00,26.39,26.44,26.31,26.44,1100567.0,25.6143,25.6628,25.5366,25.6628,1100567.0
2024-08-21 10:20:00,26.44,26.49,26.41,26.49,878658.0,25.6628,25.7113,25.6337,25.7113,878658.0
2024-08-21 10:25:00,26.49,26.62,26.48,26.59,1459884.0,25.7113,25.8375,25.7016,25.8084,1459884.0
2024-08-21 10:30:00,26.59,26.61,26.5,26.52,898220.0,25.8084,25.8278,25.721,25.7405,898220.0
2024-08-21 10:35:00,26.53,26.64,26.5,26.64,980350.0,25.7502,25.8569,25.721,25.8569,980350.0
2024-08-21 10:40:00,26.64,26.7,26.63,26.69,1401461.0,25.8569,25.9152,25.8472,25.9055,1401461.0
2024-08-21 10:45:00,26.69,26.72,26.53,26.55,1024386.0,25.9055,25.9346,25.7502,25.7696,1024386.0
2024-08-21 10:50:00,26.55,26.58,26.28,26.34,1518353.0,25.7696,25.7987,25.5075,25.5657,1518353.0
2024-08-21 10:55:00,26.34,26.43,26.2,26.42,993114.0,25.5657,25.6531,25.4299,25.6434,993114.0
2024-08-21 11:00:00,26.43,26.51,26.41,26.51,566771.0,25.6531,25.7308,25.6337,25.7308,566771.0
2024-08-21 11:05:00,26.51,26.6,26.49,26.55,438916.0,25.7308,25.8181,25.7113,25.7696,438916.0
2024-08-21 11:10:00,26.55,26.6,26.53,26.58,323400.0,25.7696,25.8181,25.7502,25.7987,323400.0
2024-08-21 11:15:00,26.59,26.6,26.54,26.57,486254.0,25.8084,25.8181,25.7599,25.789,486254.0
2024-08-21 11:20:00,26.56,26.6,26.55,26.58,665725.0,25.7793,25.8181,25.7696,25.7987,665725.0
2024-08-21 11:25:00,26.58,26.66,26.57,26.64,902463.0,25.7987,25.8763,25.789,25.8569,902463.0
2024-08-21 11:30:00,26.64,26.7,26.64,26.69,825008.0,25.8569,25.9152,25.8569,25.9055,825008.0
2024-08-21 11:35:00,26.7,26.76,26.69,26.71,798665.0,25.9152,25.9734,25.9055,25.9249,798665.0
2024-08-21 11:40:00,26.71,26.78,26.7,26.71,581373.0,25.9249,25.9928,25.9152,25.9249,581373.0
2024-08-21 11:45:00,26.71,26.75,26.69,26.7,746879.0,25.9249,25.9637,25.9055,25.9152,746879.0
2024-08-21 11:50:00,26.7,26.86,26.68,26.85,1149690.0,25.9152,26.0705,25.8958,26.0608,1149690.0
2024-08-21 11:55:00,26.84,26.98,26.81,26.83,1637905.0,26.0511,26.1869,26.0219,26.0413,1637905.0
2024-08-21 12:00:00,26.84,26.87,26.76,26.78,915564.0,26.0511,26.0802,25.9734,25.9928,915564.0
2024-08-21 12:05:00,26.78,26.86,26.74,26.82,722382.0,25.9928,26.0705,25.954,26.0316,722382.0
2024-08-21 12:10:00,26.82,26.91,26.79,26.88,281586.0,26.0316,26.119,26.0025,26.0899,281586.0
2024-08-21 12:15:00,26.88,26.88,26.71,26.71,468867.0,26.0899,26.0899,25.9249,25.9249,468867.0
2024-08-21 12:20:00,26.71,26.73,26.65,26.73,491903.0,25.9249,25.9443,25.8666,25.9443,491903.0
2024-08-21 12:25:00,26.73,26.73,26.66,26.71,256327.0,25.9443,25.9443,25.8763,25.9249,256327.0
2024-08-21 12:30:00,26.71,26.75,26.69,26.72,190636.0,25.9249,25.9637,25.9055,25.9346,190636.0
2024-08-21 12:35:00,26.73,26.75,26.7,26.71,184265.0,25.9443,25.9637,25.9152,25.9249,184265.0
2024-08-21 12:40:00,26.71,26.78,26.7,26.72,226280.0,25.9249,25.9928,25.9152,25.9346,226280.0
2024-08-21 12:45:00,26.72,26.75,26.69,26.74,169456.0,25.9346,25.9637,25.9055,25.954,169456.0
2024-08-21 12:50:00,26.74,26.76,26.7,26.73,150402.0,25.954,25.9734,25.9152,25.9443,150402.0
2024-08-21 12:55:00,26.73,26.73,26.69,26.71,202978.0,25.9443,25.9443,25.9055,25.9249,202978.0
2024-08-21 13:00:00,26.7,26.74,26.69,26.72,225017.0,25.9152,25.954,25.9055,25.9346,225017.0
2024-08-21 13:05:00,26.71,26.74,26.7,26.71,109226.0,25.9249,25.954,25.9152,25.9249,109226.0
2024-08-21 13:10:00,26.71,26.73,26.69,26.7,199706.0,25.9249,25.9443,25.9055,25.9152,199706.0
2024-08-21 13:15:00,26.7,26.72,26.69,26.69,105791.0,25.9152,25.9346,25.9055,25.9055,105791.0
2024-08-21 13:20:00,26.69,26.7,26.57,26.57,474151.0,25.9055,25.9152,25.789,25.789,474151.0
2024-08-21 13:25:00,26.57,26.6,26.55,26.6,252775.0,25.789,25.8181,25.7696,25.8181,252775.0
2024-08-21 13:30:00,26.6,26.64,26.58,26.63,171851.0,25.8181,25.8569,25.7987,25.8472,171851.0
2024-08-21 13:35:00,26.64,26.7,26.63,26.69,237916.0,25.8569,25.9152,25.8472,25.9055,237916.0
2024-08-21 13:40:00,26.7,26.72,26.65,26.67,172510.0,25.9152,25.9346,25.8666,25.886,172510.0
2024-08-21 13:45:00,26.67,26.72,26.66,26.7,92957.0,25.886,25.9346,25.8763,25.9152,92957.0
2024-08-21 13:50:00,26.7,26.72,26.69,26.72,135206.0,25.9152,25.9346,25.9055,25.9346,135206.0
2024-08-21 13:55:00,26.72,26.75,26.71,26.73,189792.0,25.9346,25.9637,25.9249,25.9443,189792.0
2024-08-21 14:00:00,26.73,26.76,26.64,26.68,293312.0,25.9443,25.9734,25.8569,25.8958,293312.0
2024-08-21 14:05:00,26.68,26.71,26.66,26.69,175546.0,25.8958,25.9249,25.8763,25.9055,175546.0
2024-08-21 14:10:00,26.69,26.71,26.68,26.7,158208.0,25.9055,25.9249,25.8958,25.9152,158208.0
2024-08-21 14:15:00,26.7,26.7,26.67,26.69,201582.0,25.9152,25.9152,25.886,25.9055,201582.0
2024-08-21 14:20:00,26.7,26.72,26.68,26.72,277378.0,25.9152,25.9346,25.8958,25.9346,277378.0
2024-08-21 14:25:00,26.72,26.74,26.7,26.72,166020.0,25.9346,25.954,25.9152,25.9346,166020.0
2024-08-21 14:30:00,26.71,26.73,26.71,26.73,86262.0,25.9249,25.9443,25.9249,25.9443,86262.0
2024-08-21 14:35:00,26.73,26.76,26.7,26.73,229471.0,25.9443,25.9734,25.9152,25.9443,229471.0
2024-08-21 14:40:00,26.73,26.74,26.69,26.71,184708.0,25.9443,25.954,25.9055,25.9249,184708.0
2024-08-21 14:45:00,26.71,26.75,26.68,26.73,396790.0,25.9249,25.9637,25.8958,25.9443,396790.0
2024-08-21 14:50:00,26.73,26.75,26.72,26.74,120549.0,25.9443,25.9637,25.9346,25.954,120549.0
2024-08-21 14:55:00,26.74,26.75,26.71,26.74,185243.0,25.954,25.9637,25.9249,25.954,185243.0
2024-08-21 15:00:00,26.74,26.81,26.73,26.77,575164.0,25.954,26.0219,25.9443,25.9831,575164.0
2024-08-21 15:05:00,26.78,26.86,26.77,26.8,528362.0,25.9928,26.0705,25.9831,26.0122,528362.0
2024-08-21 15:10:00,26.8,26.83,26.8,26.8,180864.0,26.0122,26.0413,26.0122,26.0122,180864.0
2024-08-21 15:15:00,26.8,26.83,26.79,26.82,499643.0,26.0122,26.0413,26.0025,26.0316,499643.0
2024-08-21 15:20:00,26.82,26.91,26.81,26.9,517736.0,26.0316,26.119,26.0219,26.1093,517736.0
2024-08-21 15:25:00,26.89,26.93,26.82,26.85,683505.0,26.0996,26.1384,26.0316,26.0608,683505.0
2024-08-21 15:30:00,26.85,26.91,26.84,26.89,368555.0,26.0608,26.119,26.0511,26.0996,368555.0
2024-08-21 15:35:00,26.89,26.93,26.88,26.9,643318.0,26.0996,26.1384,26.0899,26.1093,643318.0
2024-08-21 15:40:00,26.91,26.93,26.88,26.93,486385.0,26.119,26.1384,26.0899,26.1384,486385.0
2024-08-21 15:45:00,26.93,26.97,26.91,26.96,1125927.0,26.1384,26.1772,26.119,26.1675,1125927.0
2024-08-21 15:50:00,26.96,27.02,26.96,27.01,1696766.0,26.1675,26.2258,26.1675,26.2161,1696766.0
2024-08-21 15:55:00,27.01,27.04,27.0,27.04,2606917.0,26.2161,26.2452,26.2063,26.2452,2606917.0
2024-08-22 09:30:00,27.18,27.19,26.8,26.93,1790724.0,26.3811,26.3908,26.0122,26.1384,1790724.0
2024-08-22 09:35:00,26.93,26.95,26.66,26.71,714753.0,26.1384,26.1578,25.8763,25.9249,714753.0
2024-08-22 09:40:00,26.71,26.79,26.68,26.78,445385.0,25.9249,26.0025,25.8958,25.9928,445385.0
2024-08-22 09:45:00,26.79,26.83,26.72,26.81,346770.0,26.0025,26.0413,25.9346,26.0219,346770.0
2024-08-22 09:50:00,26.81,26.84,26.73,26.82,197110.0,26.0219,26.0511,25.9443,26.0316,197110.0
2024-08-22 09:55:00,26.82,26.82,26.72,26.76,164754.0,26.0316,26.0316,25.9346,25.9734,164754.0
2024-08-22 10:00:00,26.76,26.9,26.76,26.84,340340.0,25.9734,26.1093,25.9734,26.0511,340340.0
2024-08-22 10:05:00,26.83,26.84,26.7,26.72,306528.0,26.0413,26.0511,25.9152,25.9346,306528.0
2024-08-22 10:10:00,26.73,26.74,26.61,26.65,420278.0,25.9443,25.954,25.8278,25.8666,420278.0
2024-08-22 10:15:00,26.65,26.73,26.64,26.73,234495.0,25.8666,25.9443,25.8569,25.9443,234495.0
2024-08-22 10:20:00,26.72,26.73,26.56,26.61,285770.0,25.9346,25.9443,25.7793,25.8278,285770.0
2024-08-22 10:25:00,26.6,26.68,26.58,26.64,289202.0,25.8181,25.8958,25.7987,25.8569,289202.0
2024-08-22 10:30:00,26.64,26.65,26.58,26.64,256607.0,25.8569,25.8666,25.7987,25.8569,256607.0
2024-08-22 10:35:00,26.64,26.68,26.6,26.64,145514.0,25.8569,25.8958,25.8181,25.8569,145514.0
2024-08-22 10:40:00,26.63,26.64,26.4,26.42,628599.0,25.8472,25.8569,25.624,25.6434,628599.0
2024-08-22 10:45:00,26.42,26.58,26.41,26.54,232209.0,25.6434,25.7987,25.6337,25.7599,232209.0
2024-08-22 10:50:00,26.54,26.56,26.5,26.51,123565.0,25.7599,25.7793,25.721,25.7308,123565.0
2024-08-22 10:55:00,26.51,26.57,26.5,26.51,157983.0,25.7308,25.789,25.721,25.7308,157983.0
2024-08-22 11:00:00,26.51,26.56,26.5,26.5,180537.0,25.7308,25.7793,25.721,25.721,180537.0
2024-08-22 11:05:00,26.51,26.54,26.47,26.48,229935.0,25.7308,25.7599,25.6919,25.7016,229935.0
2024-08-22 11:10:00,26.47,26.48,26.42,26.45,160972.0,25.6919,25.7016,25.6434,25.6725,160972.0
2024-08-22 11:15:00,26.45,26.5,26.44,26.46,117906.0,25.6725,25.721,25.6628,25.6822,117906.0
2024-08-22 11:20:00,26.46,26.5,26.41,26.42,167518.0,25.6822,25.721,25.6337,25.6434,167518.0
2024-08-22 11:25:00,26.42,26.46,26.4,26.43,215463.0,25.6434,25.6822,25.624,25.6531,215463.0
2024-08-22 11:30:00,26.42,26.43,26.29,26.3,465441.0,25.6434,25.6531,25.5172,25.5269,465441.0
2024-08-22 11:35:00,26.3,26.31,26.27,26.3,352400.0,25.5269,25.5366,25.4978,25.5269,352400.0
2024-08-22 11:40:00,26.3,26.32,26.17,26.22,422735.0,25.5269,25.5463,25.4007,25.4493,422735.0
2024-08-22 11:45:00,26.22,26.28,26.19,26.25,270946.0,25.4493,25.5075,25.4202,25.4784,270946.0
2024-08-22 11:50:00,26.26,26.27,26.2,26.21,161066.0,25.4881,25.4978,25.4299,25.4396,161066.0
2024-08-22 11:55:00,26.21,26.27,26.18,26.21,229289.0,25.4396,25.4978,25.4105,25.4396,229289.0
2024-08-22 12:00:00,26.21,26.35,26.2,26.32,406652.0,25.4396,25.5755,25.4299,25.5463,406652.0
2024-08-22 12:05:00,26.32,26.37,26.3,26.35,138832.0,25.5463,25.5949,25.5269,25.5755,138832.0
2024-08-22 12:10:00,26.35,26.35,26.3,26.3,269067.0,25.5755,25.5755,25.5269,25.5269,269067.0
2024-08-22 12:15:00,26.3,26.31,26.29,26.3,967586.0,25.5269,25.5366,25.5172,25.5269,967586.0
2024-08-22 12:20:00,26.3,26.35,26.3,26.33,222269.0,25.5269,25.5755,25.5269,25.556,222269.0
2024-08-22 12:25:00,26.33,26.38,26.32,26.36,123693.0,25.556,25.6046,25.5463,25.5852,123693.0
2024-08-22 12:30:00,26.36,26.39,26.34,26.36,113666.0,25.5852,25.6143,25.5657,25.5852,113666.0
2024-08-22 12:35:00,26.36,26.37,26.35,26.37,54574.0,25.5852,25.5949,25.5755,25.5949,54574.0
2024-08-22 12:40:00,26.37,26.37,26.34,26.36,69241.0,25.5949,25.5949,25.5657,25.5852,69241.0
2024-08-22 12:45:00,26.36,26.39,26.34,26.36,70720.0,25.5852,25.6143,25.5657,25.5852,70720.0
2024-08-22 12:50:00,26.37,26.37,26.32,26.34,73450.0,25.5949,25.5949,25.5463,25.5657,73450.0
2024-08-22 12:55:00,26.34,26.35,26.3,26.35,116293.0,25.5657,25.5755,25.5269,25.5755,116293.0
2024-08-22 13:00:00,26.34,26.37,26.34,26.37,79597.0,25.5657,25.5949,25.5657,25.5949,79597.0
2024-08-22 13:05:00,26.37,26.37,26.3,26.34,92080.0,25.5949,25.5949,25.5269,25.5657,92080.0
2024-08-22 13:10:00,26.34,26.37,26.33,26.33,81516.0,25.5657,25.5949,25.556,25.556,81516.0
2024-08-22 13:15:00,26.33,26.36,26.32,26.36,88814.0,25.556,25.5852,25.5463,25.5852,88814.0
2024-08-22 13:20:00,26.35,26.37,26.35,26.36,71533.0,25.5755,25.5949,25.5755,25.5852,71533.0
2024-08-22 13:25:00,26.36,26.36,26.32,26.33,80730.0,25.5852,25.5852,25.5463,25.556,80730.0
2024-08-22 13:30:00,26.33,26.43,26.3,26.41,212117.0,25.556,25.6531,25.5269,25.6337,212117.0
2024-08-22 13:35:00,26.42,26.46,26.4,26.45,117568.0,25.6434,25.6822,25.624,25.6725,117568.0
2024-08-22 13:40:00,26.45,26.46,26.41,26.41,67153.0,25.6725,25.6822,25.6337,25.6337,67153.0
2024-08-22 13:45:00,26.41,26.45,26.41,26.42,67105.0,25.6337,25.6725,25.6337,25.6434,67105.0
2024-08-22 13:50:00,26.43,26.44,26.4,26.41,86046.0,25.6531,25.6628,25.624,25.6337,86046.0
2024-08-22 13:55:00,26.42,26.43,26.4,26.43,78195.0,25.6434,25.6531,25.624,25.6531,78195.0
2024-08-22 14:00:00,26.43,26.43,26.4,26.42,69328.0,25.6531,25.6531,25.624,25.6434,69328.0
2024-08-22 14:05:00,26.42,26.42,26.4,26.41,84403.0,25.6434,25.6434,25.624,25.6337,84403.0
2024-08-22 14:10:00,26.41,26.41,26.4,26.41,113173.0,25.6337,25.6337,25.624,25.6337,113173.0
2024-08-22 14:15:00,26.41,26.41,26.4,26.41,110859.0,25.6337,25.6337,25.624,25.6337,110859.0
2024-08-22 14:20:00,26.41,26.41,26.4,26.41,64390.0,25.6337,25.6337,25.624,25.6337,64390.0
2024-08-22 14:25:00,26.4,26.43,26.39,26.42,217331.0,25.624,25.6531,25.6143,25.6434,217331.0
2024-08-22 14:30:00,26.42,26.44,26.41,26.42,115703.0,25.6434,25.6628,25.6337,25.6434,115703.0
2024-08-22 14:35:00,26.43,26.43,26.4,26.41,196510.0,25.6531,25.6531,25.624,25.6337,196510.0
2024-08-22 14:40:00,26.41,26.45,26.4,26.45,115370.0,25.6337,25.6725,25.624,25.6725,115370.0
2024-08-22 14:45:00,26.45,26.48,26.42,26.46,147515.0,25.6725,25.7016,25.6434,25.6822,147515.0
2024-08-22 14:50:00,26.46,26.49,26.45,26.49,93729.0,25.6822,25.7113,25.6725,25.7113,93729.0
2024-08-22 14:55:00,26.48,26.52,26.47,26.51,160179.0,25.7016,25.7405,25.6919,25.7308,160179.0
2024-08-22 15:00:00,26.51,26.53,26.5,26.52,130445.0,25.7308,25.7502,25.721,25.7405,130445.0
2024-08-22 15:05:00,26.51,26.57,26.51,26.54,152509.0,25.7308,25.789,25.7308,25.7599,152509.0
2024-08-22 15:10:00,26.54,26.56,26.5,26.53,354774.0,25.7599,25.7793,25.721,25.7502,354774.0
2024-08-22 15:15:00,26.53,26.55,26.5,26.5,116509.0,25.7502,25.7696,25.721,25.721,116509.0
2024-08-22 15:20:00,26.5,26.61,26.5,26.6,409997.0,25.721,25.8278,25.721,25.8181,409997.0
2024-08-22 15:25:00,26.6,26.61,26.59,26.61,159622.0,25.8181,25.8278,25.8084,25.8278,159622.0
2024-08-22 15:30:00,26.61,26.64,26.6,26.63,583661.0,25.8278,25.8569,25.8181,25.8472,583661.0
2024-08-22 15:35:00,26.63,26.66,26.6,26.66,341512.0,25.8472,25.8763,25.8181,25.8763,341512.0
2024-08-22 15:40:00,26.66,26.67,26.64,26.65,428534.0,25.8763,25.886,25.8569,25.8666,428534.0
2024-08-22 15:45:00,26.64,26.69,26.64,26.67,650454.0,25.8569,25.9055,25.8569,25.886,650454.0
2024-08-22 15:50:00,26.66,26.66,26.6,26.63,722374.0,25.8763,25.8763,25.8181,25.8472,722374.0
2024-08-22 15:55:00,26.63,26.66,26.59,26.65,1112504.0,25.8472,25.8763,25.8084,25.8666,1112504.0
2024-08-23 09:30:00,27.01,27.04,26.87,26.94,679148.0,26.2161,26.2452,26.0802,26.1481,679148.0
2024-08-23 09:35:00,26.94,26.94,26.7,26.76,638680.0,26.1481,26.1481,25.9152,25.9734,638680.0
2024-08-23 09:40:00,26.76,26.83,26.64,26.69,410318.0,25.9734,26.0413,25.8569,25.9055,410318.0
2024-08-23 09:45:00,26.69,26.8,26.66,26.79,389236.0,25.9055,26.0122,25.8763,26.0025,389236.0
2024-08-23 09:50:00,26.79,26.83,26.75,26.82,303066.0,26.0025,26.0413,25.9637,26.0316,303066.0
2024-08-23 09:55:00,26.82,26.83,26.74,26.76,212377.0,26.0316,26.0413,25.954,25.9734,212377.0
2024-08-23 10:00:00,26.76,26.94,26.76,26.89,374281.0,25.9734,26.1481,25.9734,26.0996,374281.0
2024-08-23 10:05:00,26.89,26.89,26.72,26.8,287516.0,26.0996,26.0996,25.9346,26.0122,287516.0
2024-08-23 10:10:00,26.8,26.82,26.77,26.78,365521.0,26.0122,26.0316,25.9831,25.9928,365521.0
2024-08-23 10:15:00,26.78,26.79,26.64,26.74,301299.0,25.9928,26.0025,25.8569,25.954,301299.0
2024-08-23 10:20:00,26.73,26.76,26.67,26.71,329413.0,25.9443,25.9734,25.886,25.9249,329413.0
2024-08-23 10:25:00,26.72,26.89,26.7,26.88,255833.0,25.9346,26.0996,25.9152,26.0899,255833.0
2024-08-23 10:30:00,26.88,26.92,26.8,26.81,270901.0,26.0899,26.1287,26.0122,26.0219,270901.0
2024-08-23 10:35:00,26.8,26.82,26.78,26.81,156695.0,26.0122,26.0316,25.9928,26.0219,156695.0
2024-08-23 10:40:00,26.8,26.82,26.75,26.8,162238.0,26.0122,26.0316,25.9637,26.0122,162238.0
2024-08-23 10:45:00,26.81,26.82,26.71,26.72,216602.0,26.0219,26.0316,25.9249,25.9346,216602.0
2024-08-23 10:50:00,26.73,26.77,26.67,26.76,226554.0,25.9443,25.9831,25.886,25.9734,226554.0
2024-08-23 10:55:00,26.76,26.79,26.74,26.77,85774.0,25.9734,26.0025,25.954,25.9831,85774.0
2024-08-23 11:00:00,26.77,26.88,26.75,26.86,94384.0,25.9831,26.0899,25.9637,26.0705,94384.0
2024-08-23 11:05:00,26.86,26.91,26.83,26.87,162917.0,26.0705,26.119,26.0413,26.0802,162917.0
2024-08-23 11:10:00,26.87,26.87,26.8,26.86,115916.0,26.0802,26.0802,26.0122,26.0705,115916.0
2024-08-23 11:15:00,26.85,26.9,26.85,26.88,121408.0,26.0608,26.1093,26.0608,26.0899,121408.0
2024-08-23 11:20:00,26.88,26.9,26.84,26.87,220418.0,26.0899,26.1093,26.0511,26.0802,220418.0
2024-08-23 11:25:00,26.87,26.91,26.86,26.87,134448.0,26.0802,26.119,26.0705,26.0802,134448.0
2024-08-23 11:30:00,26.87,26.87,26.81,26.84,210631.0,26.0802,26.0802,26.0219,26.0511,210631.0
2024-08-23 11:35:00,26.84,26.88,26.83,26.86,74923.0,26.0511,26.0899,26.0413,26.0705,74923.0
2024-08-23 11:40:00,26.87,26.89,26.82,26.83,88723.0,26.0802,26.0996,26.0316,26.0413,88723.0
2024-08-23 11:45:00,26.83,26.86,26.8,26.81,92333.0,26.0413,26.0705,26.0122,26.0219,92333.0
2024-08-23 11:50:00,26.81,26.82,26.76,26.77,64621.0,26.0219,26.0316,25.9734,25.9831,64621.0
2024-08-23 11:55:00,26.77,26.81,26.76,26.77,69882.0,25.9831,26.0219,25.9734,25.9831,69882.0
2024-08-23 12:00:00,26.77,26.78,26.75,26.78,82363.0,25.9831,25.9928,25.9637,25.9928,82363.0
2024-08-23 12:05:00,26.78,26.84,26.76,26.81,57898.0,25.9928,26.0511,25.9734,26.0219,57898.0
2024-08-23 12:10:00,26.81,26.83,26.75,26.76,44109.0,26.0219,26.0413,25.9637,25.9734,44109.0
2024-08-23 12:15:00,26.76,26.81,26.76,26.81,38764.0,25.9734,26.0219,25.9734,26.0219,38764.0
2024-08-23 12:20:00,26.8,26.82,26.79,26.81,64748.0,26.0122,26.0316,26.0025,26.0219,64748.0
2024-08-23 12:25:00,26.81,26.83,26.8,26.81,65190.0,26.0219,26.0413,26.0122,26.0219,65190.0
2024-08-23 12:30:00,26.8,26.84,26.79,26.83,62366.0,26.0122,26.0511,26.0025,26.0413,62366.0
2024-08-23 12:35:00,26.83,26.87,26.82,26.86,77057.0,26.0413,26.0802,26.0316,26.0705,77057.0
2024-08-23 12:40:00,26.86,26.87,26.8,26.82,99370.0,26.0705,26.0802,26.0122,26.0316,99370.0
2024-08-23 12:45:00,26.83,26.84,26.8,26.82,56070.0,26.0413,26.0511,26.0122,26.0316,56070.0
2024-08-23 12:50:00,26.82,26.84,26.79,26.81,86724.0,26.0316,26.0511,26.0025,26.0219,86724.0
2024-08-23 12:55:00,26.8,26.87,26.8,26.83,74192.0,26.0122,26.0802,26.0122,26.0413,74192.0
2024-08-23 13:00:00,26.83,26.85,26.8,26.85,68786.0,26.0413,26.0608,26.0122,26.0608,68786.0
2024-08-23 13:05:00,26.84,26.85,26.81,26.83,37815.0,26.0511,26.0608,26.0219,26.0413,37815.0
2024-08-23 13:10:00,26.83,26.84,26.8,26.83,76271.0,26.0413,26.0511,26.0122,26.0413,76271.0
2024-08-23 13:15:00,26.83,26.85,26.8,26.83,196405.0,26.0413,26.0608,26.0122,26.0413,196405.0
2024-08-23 13:20:00,26.83,26.83,26.81,26.83,43135.0,26.0413,26.0413,26.0219,26.0413,43135.0
2024-08-23 13:25:00,26.83,26.87,26.82,26.86,96071.0,26.0413,26.0802,26.0316,26.0705,96071.0
2024-08-23 13:30:00,26.86,26.91,26.84,26.89,144133.0,26.0705,26.119,26.0511,26.0996,144133.0
2024-08-23 13:35:00,26.89,26.9,26.83,26.85,50857.0,26.0996,26.1093,26.0413,26.0608,50857.0
2024-08-23 13:40:00,26.85,26.86,26.83,26.85,51000.0,26.0608,26.0705,26.0413,26.0608,51000.0
2024-08-23 13:45:00,26.85,26.86,26.82,26.83,74108.0,26.0608,26.0705,26.0316,26.0413,74108.0
2024-08-23 13:50:00,26.83,26.85,26.82,26.84,81830.0,26.0413,26.0608,26.0316,26.0511,81830.0
2024-08-23 13:55:00,26.84,26.86,26.82,26.84,99213.0,26.0511,26.0705,26.0316,26.0511,99213.0
2024-08-23 14:00:00,26.83,26.85,26.83,26.85,43078.0,26.0413,26.0608,26.0413,26.0608,43078.0
2024-08-23 14:05:00,26.84,26.86,26.82,26.84,123835.0,26.0511,26.0705,26.0316,26.0511,123835.0
2024-08-23 14:10:00,26.84,26.85,26.82,26.84,89724.0,26.0511,26.0608,26.0316,26.0511,89724.0
2024-08-23 14:15:00,26.84,26.86,26.83,26.86,81023.0,26.0511,26.0705,26.0413,26.0705,81023.0
2024-08-23 14:20:00,26.85,26.87,26.84,26.85,72726.0,26.0608,26.0802,26.0511,26.0608,72726.0
2024-08-23 14:25:00,26.85,26.86,26.84,26.85,54233.0,26.0608,26.0705,26.0511,26.0608,54233.0
2024-08-23 14:30:00,26.85,26.87,26.84,26.87,74239.0,26.0608,26.0802,26.0511,26.0802,74239.0
2024-08-23 14:35:00,26.87,26.87,26.84,26.85,96116.0,26.0802,26.0802,26.0511,26.0608,96116.0
2024-08-23 14:40:00,26.85,26.87,26.84,26.86,146640.0,26.0608,26.0802,26.0511,26.0705,146640.0
2024-08-23 14:45:00,26.85,26.89,26.85,26.86,62487.0,26.0608,26.0996,26.0608,26.0705,62487.0
2024-08-23 14:50:00,26.86,26.88,26.85,26.87,78098.0,26.0705,26.0899,26.0608,26.0802,78098.0
2024-08-23 14:55:00,26.86,26.87,26.8,26.8,113433.0,26.0705,26.0802,26.0122,26.0122,113433.0
2024-08-23 15:00:00,26.8,26.84,26.77,26.84,140361.0,26.0122,26.0511,25.9831,26.0511,140361.0
2024-08-23 15:05:00,26.84,26.88,26.82,26.86,240848.0,26.0511,26.0899,26.0316,26.0705,240848.0
2024-08-23 15:10:00,26.86,26.88,26.83,26.83,98638.0,26.0705,26.0899,26.0413,26.0413,98638.0
2024-08-23 15:15:00,26.83,26.83,26.78,26.79,103243.0,26.0413,26.0413,25.9928,26.0025,103243.0
2024-08-23 15:20:00,26.79,26.79,26.74,26.75,136009.0,26.0025,26.0025,25.954,25.9637,136009.0
2024-08-23 15:25:00,26.75,26.8,26.74,26.8,146315.0,25.9637,26.0122,25.954,26.0122,146315.0
2024-08-23 15:30:00,26.8,26.81,26.78,26.79,157864.0,26.0122,26.0219,25.9928,26.0025,157864.0
2024-08-23 15:35:00,26.79,26.8,26.74,26.75,182421.0,26.0025,26.0122,25.954,25.9637,182421.0
2024-08-23 15:40:00,26.75,26.79,26.75,26.79,192022.0,25.9637,26.0025,25.9637,26.0025,192022.0
2024-08-23 15:45:00,26.78,26.79,26.74,26.76,314207.0,25.9928,26.0025,25.954,25.9734,314207.0
2024-08-23 15:50:00,26.76,26.83,26.75,26.81,481331.0,25.9734,26.0413,25.9637,26.0219,481331.0
2024-08-23 15:55:00,26.82,26.85,26.8,26.85,572891.0,26.0316,26.0608,26.0122,26.0608,572891.0
2024-08-26 09:30:00,25.49,25.71,25.24,25.63,1855577.0,24.7407,24.9543,24.4981,24.8766,1855577.0
2024-08-26 09:35:00,25.63,25.87,25.63,25.87,1003432.0,24.8766,25.1096,24.8766,25.1096,1003432.0
2024-08-26 09:40:00,25.87,26.03,25.82,25.88,622538.0,25.1096,25.2649,25.061,25.1193,622538.0
2024-08-26 09:45:00,25.88,25.94,25.83,25.88,602636.0,25.1193,25.1775,25.0707,25.1193,602636.0
2024-08-26 09:50:00,25.88,25.9,25.66,25.78,535572.0,25.1193,25.1387,24.9057,25.0222,535572.0
2024-08-26 09:55:00,25.78,25.85,25.75,25.82,346219.0,25.0222,25.0902,24.9931,25.061,346219.0
2024-08-26 10:00:00,25.83,25.91,25.8,25.9,398206.0,25.0707,25.1484,25.0416,25.1387,398206.0
2024-08-26 10:05:00,25.89,25.9,25.79,25.8,300125.0,25.129,25.1387,25.0319,25.0416,300125.0
2024-08-26 10:10:00,25.8,25.81,25.7,25.71,273569.0,25.0416,25.0513,24.9446,24.9543,273569.0
2024-08-26 10:15:00,25.71,25.78,25.71,25.75,212755.0,24.9543,25.0222,24.9543,24.9931,212755.0
2024-08-26 10:20:00,25.76,25.77,25.66,25.69,357562.0,25.0028,25.0125,24.9057,24.9349,357562.0
2024-08-26 10:25:00,25.69,25.75,25.6,25.63,578845.0,24.9349,24.9931,24.8475,24.8766,578845.0
2024-08-26 10:30:00,25.63,25.65,25.48,25.5,677949.0,24.8766,24.896,24.731,24.7504,677949.0
2024-08-26 10:35:00,25.49,25.59,25.4,25.4,780693.0,24.7407,24.8378,24.6534,24.6534,780693.0
2024-08-26 10:40:00,25.41,25.48,25.38,25.44,743200.0,24.6631,24.731,24.634,24.6922,743200.0
2024-08-26 10:45:00,25.44,25.53,25.41,25.52,448134.0,24.6922,24.7796,24.6631,24.7699,448134.0
2024-08-26 10:50:00,25.51,25.62,25.49,25.57,356182.0,24.7601,24.8669,24.7407,24.8184,356182.0
2024-08-26 10:55:00,25.57,25.58,25.47,25.52,381109.0,24.8184,24.8281,24.7213,24.7699,381109.0
2024-08-26 11:00:00,25.51,25.57,25.48,25.57,241933.0,24.7601,24.8184,24.731,24.8184,241933.0
2024-08-26 11:05:00,25.57,25.7,25.56,25.68,303366.0,24.8184,24.9446,24.8087,24.9251,303366.0
2024-08-26 11:10:00,25.69,25.73,25.67,25.73,241636.0,24.9349,24.9737,24.9154,24.9737,241636.0
2024-08-26 11:15:00,25.73,25.76,25.69,25.71,250255.0,24.9737,25.0028,24.9349,24.9543,250255.0
2024-08-26 11:20:00,25.72,25.81,25.69,25.79,240941.0,24.964,25.0513,24.9349,25.0319,240941.0
2024-08-26 11:25:00,25.79,25.83,25.76,25.81,181052.0,25.0319,25.0707,25.0028,25.0513,181052.0
2024-08-26 11:30:00,25.81,25.82,25.73,25.76,116090.0,25.0513,25.061,24.9737,25.0028,116090.0
2024-08-26 11:35:00,25.76,25.79,25.74,25.79,78948.0,25.0028,25.0319,24.9834,25.0319,78948.0
2024-08-26 11:40:00,25.79,25.81,25.72,25.73,166713.0,25.0319,25.0513,24.964,24.9737,166713.0
2024-08-26 11:45:00,25.73,25.76,25.7,25.74,211641.0,24.9737,25.0028,24.9446,24.9834,211641.0
2024-08-26 11:50:00,25.73,25.75,25.69,25.72,153426.0,24.9737,24.9931,24.9349,24.964,153426.0
2024-08-26 11:55:00,25.71,25.74,25.7,25.74,88885.0,24.9543,24.9834,24.9446,24.9834,88885.0
2024-08-26 12:00:00,25.74,25.74,25.68,25.73,180951.0,24.9834,24.9834,24.9251,24.9737,180951.0
2024-08-26 12:05:00,25.73,25.73,25.68,25.7,137109.0,24.9737,24.9737,24.9251,24.9446,137109.0
2024-08-26 12:10:00,25.71,25.78,25.69,25.71,116885.0,24.9543,25.0222,24.9349,24.9543,116885.0
2024-08-26 12:15:00,25.7,25.74,25.69,25.73,57306.0,24.9446,24.9834,24.9349,24.9737,57306.0
2024-08-26 12:20:00,25.72,25.76,25.71,25.75,115409.0,24.964,25.0028,24.9543,24.9931,115409.0
2024-08-26 12:25:00,25.75,25.77,25.73,25.75,66964.0,24.9931,25.0125,24.9737,24.9931,66964.0
2024-08-26 12:30:00,25.75,25.76,25.73,25.76,90436.0,24.9931,25.0028,24.9737,25.0028,90436.0
2024-08-26 12:35:00,25.75,25.76,25.74,25.75,114132.0,24.9931,25.0028,24.9834,24.9931,114132.0
2024-08-26 12:40:00,25.76,25.87,25.75,25.86,137595.0,25.0028,25.1096,24.9931,25.0999,137595.0
2024-08-26 12:45:00,25.86,25.88,25.8,25.8,217818.0,25.0999,25.1193,25.0416,25.0416,217818.0
2024-08-26 12:50:00,25.8,25.84,25.8,25.81,172949.0,25.0416,25.0804,25.0416,25.0513,172949.0
2024-08-26 12:55:00,25.82,25.82,25.77,25.79,95419.0,25.061,25.061,25.0125,25.0319,95419.0
2024-08-26 13:00:00,25.79,25.85,25.77,25.84,152039.0,25.0319,25.0902,25.0125,25.0804,152039.0
2024-08-26 13:05:00,25.84,25.84,25.79,25.8,102164.0,25.0804,25.0804,25.0319,25.0416,102164.0
2024-08-26 13:10:00,25.8,25.83,25.77,25.82,64515.0,25.0416,25.0707,25.0125,25.061,64515.0
2024-08-26 13:15:00,25.83,25.83,25.8,25.82,80942.0,25.0707,25.0707,25.0416,25.061,80942.0
2024-08-26 13:20:00,25.81,25.88,25.81,25.84,82549.0,25.0513,25.1193,25.0513,25.0804,82549.0
2024-08-26 13:25:00,25.84,25.87,25.83,25.86,118867.0,25.0804,25.1096,25.0707,25.0999,118867.0
2024-08-26 13:30:00,25.86,25.87,25.83,25.84,79208.0,25.0999,25.1096,25.0707,25.0804,79208.0
2024-08-26 13:35:00,25.84,25.85,25.82,25.83,116902.0,25.0804,25.0902,25.061,25.0707,116902.0
2024-08-26 13:40:00,25.83,25.87,25.82,25.87,96895.0,25.0707,25.1096,25.061,25.1096,96895.0
2024-08-26 13:45:00,25.88,25.88,25.83,25.87,139240.0,25.1193,25.1193,25.0707,25.1096,139240.0
2024-08-26 13:50:00,25.87,25.89,25.84,25.87,188504.0,25.1096,25.129,25.0804,25.1096,188504.0
2024-08-26 13:55:00,25.86,25.88,25.84,25.84,96995.0,25.0999,25.1193,25.0804,25.0804,96995.0
2024-08-26 14:00:00,25.85,25.89,25.83,25.87,103291.0,25.0902,25.129,25.0707,25.1096,103291.0
2024-08-26 14:05:00,25.87,25.87,25.83,25.85,123049.0,25.1096,25.1096,25.0707,25.0902,123049.0
2024-08-26 14:10:00,25.85,25.89,25.84,25.88,113495.0,25.0902,25.129,25.0804,25.1193,113495.0
2024-08-26 14:15:00,25.89,25.92,25.87,25.9,122191.0,25.129,25.1581,25.1096,25.1387,122191.0
2024-08-26 14:20:00,25.91,25.93,25.89,25.92,91381.0,25.1484,25.1678,25.129,25.1581,91381.0
2024-08-26 14:25:00,25.92,25.93,25.89,25.9,127962.0,25.1581,25.1678,25.129,25.1387,127962.0
2024-08-26 14:30:00,25.9,25.92,25.88,25.89,82639.0,25.1387,25.1581,25.1193,25.129,82639.0
2024-08-26 14:35:00,25.89,25.92,25.89,25.91,91866.0,25.129,25.1581,25.129,25.1484,91866.0
2024-08-26 14:40:00,25.91,25.93,25.91,25.92,91311.0,25.1484,25.1678,25.1484,25.1581,91311.0
2024-08-26 14:45:00,25.92,25.92,25.9,25.9,99366.0,25.1581,25.1581,25.1387,25.1387,99366.0
2024-08-26 14:50:00,25.91,25.92,25.89,25.89,95912.0,25.1484,25.1581,25.129,25.129,95912.0
2024-08-26 14:55:00,25.89,25.9,25.88,25.89,100761.0,25.129,25.1387,25.1193,25.129,100761.0
2024-08-26 15:00:00,25.89,25.92,25.87,25.89,115438.0,25.129,25.1581,25.1096,25.129,115438.0
2024-08-26 15:05:00,25.88,25.9,25.85,25.89,138939.0,25.1193,25.1387,25.0902,25.129,138939.0
2024-08-26 15:10:00,25.9,25.91,25.87,25.89,121704.0,25.1387,25.1484,25.1096,25.129,121704.0
2024-08-26 15:15:00,25.89,25.89,25.85,25.85,142338.0,25.129,25.129,25.0902,25.0902,142338.0
2024-08-26 15:20:00,25.85,25.86,25.82,25.86,153341.0,25.0902,25.0999,25.061,25.0999,153341.0
2024-08-26 15:25:00,25.86,25.88,25.84,25.86,168645.0,25.0999,25.1193,25.0804,25.0999,168645.0
2024-08-26 15:30:00,25.87,25.88,25.85,25.87,230534.0,25.1096,25.1193,25.0902,25.1096,230534.0
2024-08-26 15:35:00,25.87,25.89,25.85,25.89,173228.0,25.1096,25.129,25.0902,25.129,173228.0
2024-08-26 15:40:00,25.89,25.89,25.85,25.85,192446.0,25.129,25.129,25.0902,25.0902,192446.0
2024-08-26 15:45:00,25.86,25.88,25.83,25.86,370032.0,25.0999,25.1193,25.0707,25.0999,370032.0
2024-08-26 15:50:00,25.86,25.87,25.8,25.81,655115.0,25.0999,25.1096,25.0416,25.0513,655115.0
2024-08-26 15:55:00,25.82,25.82,25.8,25.81,917249.0,25.061,25.061,25.0416,25.0513,917249.0
2024-08-27 09:30:00,26.8,26.88,26.57,26.67,1831083.0,26.0122,26.0899,25.789,25.886,1831083.0
2024-08-27 09:35:00,26.68,26.72,26.5,26.61,692661.0,25.8958,25.9346,25.721,25.8278,692661.0
2024-08-27 09:40:00,26.61,26.61,26.35,26.43,439482.0,25.8278,25.8278,25.5755,25.6531,439482.0
2024-08-27 09:45:00,26.42,26.46,26.33,26.44,343091.0,25.6434,25.6822,25.556,25.6628,343091.0
2024-08-27 09:50:00,26.44,26.51,26.42,26.46,650564.0,25.6628,25.7308,25.6434,25.6822,650564.0
2024-08-27 09:55:00,26.46,26.51,26.38,26.5,286857.0,25.6822,25.7308,25.6046,25.721,286857.0
2024-08-27 10:00:00,26.51,26.57,26.45,26.53,449899.0,25.7308,25.789,25.6725,25.7502,449899.0
2024-08-27 10:05:00,26.53,26.55,26.4,26.44,250162.0,25.7502,25.7696,25.624,25.6628,250162.0
2024-08-27 10:10:00,26.45,26.54,26.44,26.5,187885.0,25.6725,25.7599,25.6628,25.721,187885.0
2024-08-27 10:15:00,26.5,26.53,26.45,26.47,167020.0,25.721,25.7502,25.6725,25.6919,167020.0
2024-08-27 10:20:00,26.46,26.48,26.41,26.48,137581.0,25.6822,25.7016,25.6337,25.7016,137581.0
2024-08-27 10:25:00,26.48,26.5,26.4,26.45,102295.0,25.7016,25.721,25.624,25.6725,102295.0
2024-08-27 10:30:00,26.45,26.55,26.43,26.53,197051.0,25.6725,25.7696,25.6531,25.7502,197051.0
2024-08-27 10:35:00,26.53,26.58,26.52,26.55,201892.0,25.7502,25.7987,25.7405,25.7696,201892.0
2024-08-27 10:40:00,26.55,26.56,26.44,26.45,139457.0,25.7696,25.7793,25.6628,25.6725,139457.0
2024-08-27 10:45:00,26.46,26.5,26.45,26.5,77738.0,25.6822,25.721,25.6725,25.721,77738.0
2024-08-27 10:50:00,26.49,26.52,26.47,26.52,76466.0,25.7113,25.7405,25.6919,25.7405,76466.0
2024-08-27 10:55:00,26.52,26.57,26.51,26.54,99568.0,25.7405,25.789,25.7308,25.7599,99568.0
2024-08-27 11:00:00,26.54,26.55,26.48,26.5,105428.0,25.7599,25.7696,25.7016,25.721,105428.0
2024-08-27 11:05:00,26.5,26.52,26.46,26.49,118042.0,25.721,25.7405,25.6822,25.7113,118042.0
2024-08-27 11:10:00,26.5,26.54,26.49,26.54,104109.0,25.721,25.7599,25.7113,25.7599,104109.0
2024-08-27 11:15:00,26.55,26.55,26.5,26.51,135719.0,25.7696,25.7696,25.721,25.7308,135719.0
2024-08-27 11:20:00,26.51,26.54,26.49,26.51,198638.0,25.7308,25.7599,25.7113,25.7308,198638.0
2024-08-27 11:25:00,26.51,26.54,26.49,26.54,196790.0,25.7308,25.7599,25.7113,25.7599,196790.0
2024-08-27 11:30:00,26.54,26.56,26.5,26.52,125026.0,25.7599,25.7793,25.721,25.7405,125026.0
2024-08-27 11:35:00,26.52,26.54,26.5,26.52,103221.0,25.7405,25.7599,25.721,25.7405,103221.0
2024-08-27 11:40:00,26.52,26.57,26.5,26.57,94028.0,25.7405,25.789,25.721,25.789,94028.0
2024-08-27 11:45:00,26.57,26.59,26.54,26.57,122257.0,25.789,25.8084,25.7599,25.789,122257.0
2024-08-27 11:50:00,26.57,26.58,26.51,26.52,89421.0,25.789,25.7987,25.7308,25.7405,89421.0
2024-08-27 11:55:00,26.53,26.55,26.5,26.52,178868.0,25.7502,25.7696,25.721,25.7405,178868.0
2024-08-27 12:00:00,26.51,26.59,26.5,26.54,172249.0,25.7308,25.8084,25.721,25.7599,172249.0
2024-08-27 12:05:00,26.53,26.59,26.52,26.58,93110.0,25.7502,25.8084,25.7405,25.7987,93110.0
2024-08-27 12:10:00,26.58,26.58,26.53,26.58,95754.0,25.7987,25.7987,25.7502,25.7987,95754.0
2024-08-27 12:15:00,26.58,26.59,26.55,26.57,80554.0,25.7987,25.8084,25.7696,25.789,80554.0
2024-08-27 12:20:00,26.57,26.65,26.56,26.63,236068.0,25.789,25.8666,25.7793,25.8472,236068.0
2024-08-27 12:25:00,26.64,26.65,26.59,26.63,135593.0,25.8569,25.8666,25.8084,25.8472,135593.0
2024-08-27 12:30:00,26.63,26.64,26.61,26.62,99643.0,25.8472,25.8569,25.8278,25.8375,99643.0
2024-08-27 12:35:00,26.62,26.63,26.6,26.6,103507.0,25.8375,25.8472,25.8181,25.8181,103507.0
2024-08-27 12:40:00,26.61,26.62,26.59,26.61,126422.0,25.8278,25.8375,25.8084,25.8278,126422.0
2024-08-27 12:45:00,26.6,26.61,26.57,26.58,157517.0,25.8181,25.8278,25.789,25.7987,157517.0
2024-08-27 12:50:00,26.58,26.6,26.54,26.59,123127.0,25.7987,25.8181,25.7599,25.8084,123127.0
2024-08-27 12:55:00,26.59,26.59,26.57,26.59,115050.0,25.8084,25.8084,25.789,25.8084,115050.0
2024-08-27 13:00:00,26.58,26.64,26.58,26.62,176421.0,25.7987,25.8569,25.7987,25.8375,176421.0
2024-08-27 13:05:00,26.62,26.65,26.59,26.61,125711.0,25.8375,25.8666,25.8084,25.8278,125711.0
2024-08-27 13:10:00,26.61,26.68,26.6,26.68,249047.0,25.8278,25.8958,25.8181,25.8958,249047.0
2024-08-27 13:15:00,26.68,26.71,26.66,26.7,282958.0,25.8958,25.9249,25.8763,25.9152,282958.0
2024-08-27 13:20:00,26.7,26.7,26.66,26.68,87374.0,25.9152,25.9152,25.8763,25.8958,87374.0
2024-08-27 13:25:00,26.67,26.7,26.66,26.68,154469.0,25.886,25.9152,25.8763,25.8958,154469.0
2024-08-27 13:30:00,26.69,26.7,26.6,26.62,147701.0,25.9055,25.9152,25.8181,25.8375,147701.0
2024-08-27 13:35:00,26.62,26.63,26.59,26.61,86970.0,25.8375,25.8472,25.8084,25.8278,86970.0
2024-08-27 13:40:00,26.61,26.63,26.6,26.61,148991.0,25.8278,25.8472,25.8181,25.8278,148991.0
2024-08-27 13:45:00,26.61,26.62,26.6,26.6,89716.0,25.8278,25.8375,25.8181,25.8181,89716.0
2024-08-27 13:50:00,26.6,26.64,26.59,26.61,106709.0,25.8181,25.8569,25.8084,25.8278,106709.0
2024-08-27 13:55:00,26.6,26.62,26.6,26.61,68064.0,25.8181,25.8375,25.8181,25.8278,68064.0
2024-08-27 14:00:00,26.61,26.61,26.59,26.61,191999.0,25.8278,25.8278,25.8084,25.8278,191999.0
2024-08-27 14:05:00,26.61,26.62,26.58,26.59,110593.0,25.8278,25.8375,25.7987,25.8084,110593.0
2024-08-27 14:10:00,26.59,26.59,26.49,26.53,137966.0,25.8084,25.8084,25.7113,25.7502,137966.0
2024-08-27 14:15:00,26.53,26.53,26.45,26.46,126714.0,25.7502,25.7502,25.6725,25.6822,126714.0
2024-08-27 14:20:00,26.46,26.5,26.45,26.49,97292.0,25.6822,25.721,25.6725,25.7113,97292.0
2024-08-27 14:25:00,26.49,26.5,26.45,26.49,139945.0,25.7113,25.721,25.6725,25.7113,139945.0
2024-08-27 14:30:00,26.49,26.56,26.48,26.55,190069.0,25.7113,25.7793,25.7016,25.7696,190069.0
2024-08-27 14:35:00,26.55,26.55,26.46,26.49,182797.0,25.7696,25.7696,25.6822,25.7113,182797.0
2024-08-27 14:40:00,26.48,26.53,26.47,26.49,83774.0,25.7016,25.7502,25.6919,25.7113,83774.0
2024-08-27 14:45:00,26.48,26.52,26.47,26.5,100309.0,25.7016,25.7405,25.6919,25.721,100309.0
2024-08-27 14:50:00,26.51,26.51,26.48,26.5,81913.0,25.7308,25.7308,25.7016,25.721,81913.0
2024-08-27 14:55:00,26.5,26.53,26.49,26.52,140854.0,25.721,25.7502,25.7113,25.7405,140854.0
2024-08-27 15:00:00,26.52,26.52,26.48,26.5,106965.0,25.7405,25.7405,25.7016,25.721,106965.0
2024-08-27 15:05:00,26.5,26.52,26.49,26.51,96540.0,25.721,25.7405,25.7113,25.7308,96540.0
2024-08-27 15:10:00,26.5,26.51,26.49,26.51,88562.0,25.721,25.7308,25.7113,25.7308,88562.0
2024-08-27 15:15:00,26.51,26.52,26.49,26.5,50103.0,25.7308,25.7405,25.7113,25.721,50103.0
2024-08-27 15:20:00,26.5,26.5,26.48,26.5,152160.0,25.721,25.721,25.7016,25.721,152160.0
2024-08-27 15:25:00,26.5,26.51,26.49,26.51,138480.0,25.721,25.7308,25.7113,25.7308,138480.0
2024-08-27 15:30:00,26.51,26.52,26.45,26.46,385050.0,25.7308,25.7405,25.6725,25.6822,385050.0
2024-08-27 15:35:00,26.46,26.48,26.46,26.48,111150.0,25.6822,25.7016,25.6822,25.7016,111150.0
2024-08-27 15:40:00,26.47,26.48,26.41,26.42,466288.0,25.6919,25.7016,25.6337,25.6434,466288.0
2024-08-27 15:45:00,26.42,26.45,26.4,26.44,339113.0,25.6434,25.6725,25.624,25.6628,339113.0
2024-08-27 15:50:00,26.43,26.44,26.32,26.41,729631.0,25.6531,25.6628,25.5463,25.6337,729631.0
2024-08-27 15:55:00,26.41,26.43,26.36,26.37,969634.0,25.6337,25.6531,25.5852,25.5949,969634.0
2024-08-28 09:30:00,26.42,26.46,26.16,26.17,741996.0,25.6434,25.6822,25.391,25.4007,741996.0
2024-08-28 09:35:00,26.16,26.18,25.99,26.04,402166.0,25.391,25.4105,25.226,25.2746,402166.0
2024-08-28 09:40:00,26.04,26.13,26.03,26.07,233637.0,25.2746,25.3619,25.2649,25.3037,233637.0
2024-08-28 09:45:00,26.06,26.15,26.03,26.11,229317.0,25.294,25.3813,25.2649,25.3425,229317.0
2024-08-28 09:50:00,26.11,26.11,26.0,26.04,335777.0,25.3425,25.3425,25.2357,25.2746,335777.0
2024-08-28 09:55:00,26.04,26.06,25.93,25.96,290351.0,25.2746,25.294,25.1678,25.1969,290351.0
2024-08-28 10:00:00,25.96,25.96,25.86,25.92,266057.0,25.1969,25.1969,25.0999,25.1581,266057.0
2024-08-28 10:05:00,25.92,25.97,25.88,25.95,196738.0,25.1581,25.2066,25.1193,25.1872,196738.0
2024-08-28 10:10:00,25.95,25.98,25.9,25.97,150286.0,25.1872,25.2163,25.1387,25.2066,150286.0
2024-08-28 10:15:00,25.97,25.98,25.89,25.91,146386.0,25.2066,25.2163,25.129,25.1484,146386.0
2024-08-28 10:20:00,25.91,26.03,25.9,25.98,169616.0,25.1484,25.2649,25.1387,25.2163,169616.0
2024-08-28 10:25:00,25.98,25.99,25.92,25.92,174443.0,25.2163,25.226,25.1581,25.1581,174443.0
2024-08-28 10:30:00,25.93,25.95,25.85,25.89,165151.0,25.1678,25.1872,25.0902,25.129,165151.0
2024-08-28 10:35:00,25.89,25.96,25.89,25.94,112561.0,25.129,25.1969,25.129,25.1775,112561.0
2024-08-28 10:40:00,25.93,25.98,25.85,25.86,216603.0,25.1678,25.2163,25.0902,25.0999,216603.0
2024-08-28 10:45:00,25.87,25.91,25.85,25.9,350827.0,25.1096,25.1484,25.0902,25.1387,350827.0
2024-08-28 10:50:00,25.9,25.9,25.84,25.89,95950.0,25.1387,25.1387,25.0804,25.129,95950.0
2024-08-28 10:55:00,25.89,25.91,25.87,25.89,193055.0,25.129,25.1484,25.1096,25.129,193055.0
2024-08-28 11:00:00,25.89,25.9,25.86,25.89,240272.0,25.129,25.1387,25.0999,25.129,240272.0
2024-08-28 11:05:00,25.88,25.96,25.87,25.95,222748.0,25.1193,25.1969,25.1096,25.1872,222748.0
2024-08-28 11:10:00,25.95,25.96,25.84,25.91,339810.0,25.1872,25.1969,25.0804,25.1484,339810.0
2024-08-28 11:15:00,25.91,25.93,25.89,25.91,153372.0,25.1484,25.1678,25.129,25.1484,153372.0
2024-08-28 11:20:00,25.91,25.93,25.87,25.89,117456.0,25.1484,25.1678,25.1096,25.129,117456.0
2024-08-28 11:25:00,25.89,25.9,25.85,25.89,98767.0,25.129,25.1387,25.0902,25.129,98767.0
2024-08-28 11:30:00,25.88,25.89,25.85,25.89,113123.0,25.1193,25.129,25.0902,25.129,113123.0
2024-08-28 11:35:00,25.89,25.98,25.87,25.96,197790.0,25.129,25.2163,25.1096,25.1969,197790.0
2024-08-28 11:40:00,25.96,25.97,25.92,25.92,213829.0,25.1969,25.2066,25.1581,25.1581,213829.0
2024-08-28 11:45:00,25.93,25.97,25.89,25.96,322427.0,25.1678,25.2066,25.129,25.1969,322427.0
2024-08-28 11:50:00,25.96,26.0,25.94,25.97,266277.0,25.1969,25.2357,25.1775,25.2066,266277.0
2024-08-28 11:55:00,25.98,26.03,25.96,25.99,77883.0,25.2163,25.2649,25.1969,25.226,77883.0
2024-08-28 12:00:00,25.99,26.02,25.97,25.99,107558.0,25.226,25.2552,25.2066,25.226,107558.0
2024-08-28 12:05:00,26.0,26.03,25.98,25.98,118413.0,25.2357,25.2649,25.2163,25.2163,118413.0
2024-08-28 12:10:00,25.99,26.02,25.97,26.0,114285.0,25.226,25.2552,25.2066,25.2357,114285.0
2024-08-28 12:15:00,26.0,26.02,25.97,25.99,295714.0,25.2357,25.2552,25.2066,25.226,295714.0
2024-08-28 12:20:00,25.99,25.99,25.94,25.96,170498.0,25.226,25.226,25.1775,25.1969,170498.0
2024-08-28 12:25:00,25.95,25.98,25.94,25.96,86135.0,25.1872,25.2163,25.1775,25.1969,86135.0
2024-08-28 12:30:00,25.96,25.97,25.94,25.96,195965.0,25.1969,25.2066,25.1775,25.1969,195965.0
2024-08-28 12:35:00,25.96,25.97,25.95,25.96,59253.0,25.1969,25.2066,25.1872,25.1969,59253.0
2024-08-28 12:40:00,25.96,25.97,25.88,25.93,150243.0,25.1969,25.2066,25.1193,25.1678,150243.0
2024-08-28 12:45:00,25.93,25.97,25.89,25.94,94611.0,25.1678,25.2066,25.129,25.1775,94611.0
2024-08-28 12:50:00,25.93,25.95,25.91,25.94,66868.0,25.1678,25.1872,25.1484,25.1775,66868.0
2024-08-28 12:55:00,25.94,25.95,25.85,25.89,116174.0,25.1775,25.1872,25.0902,25.129,116174.0
2024-08-28 13:00:00,25.89,25.92,25.88,25.89,64397.0,25.129,25.1581,25.1193,25.129,64397.0
2024-08-28 13:05:00,25.89,25.92,25.89,25.89,109206.0,25.129,25.1581,25.129,25.129,109206.0
2024-08-28 13:10:00,25.89,25.91,25.87,25.88,91314.0,25.129,25.1484,25.1096,25.1193,91314.0
2024-08-28 13:15:00,25.87,25.88,25.84,25.86,84758.0,25.1096,25.1193,25.0804,25.0999,84758.0
2024-08-28 13:20:00,25.87,25.89,25.86,25.87,52546.0,25.1096,25.129,25.0999,25.1096,52546.0
2024-08-28 13:25:00,25.87,25.89,25.86,25.88,38393.0,25.1096,25.129,25.0999,25.1193,38393.0
2024-08-28 13:30:00,25.88,25.91,25.88,25.89,50613.0,25.1193,25.1484,25.1193,25.129,50613.0
2024-08-28 13:35:00,25.89,25.9,25.85,25.86,72440.0,25.129,25.1387,25.0902,25.0999,72440.0
2024-08-28 13:40:00,25.86,25.88,25.85,25.85,65871.0,25.0999,25.1193,25.0902,25.0902,65871.0
2024-08-28 13:45:00,25.85,25.88,25.85,25.87,55023.0,25.0902,25.1193,25.0902,25.1096,55023.0
2024-08-28 13:50:00,25.87,25.88,25.86,25.87,56845.0,25.1096,25.1193,25.0999,25.1096,56845.0
2024-08-28 13:55:00,25.87,25.88,25.83,25.83,123485.0,25.1096,25.1193,25.0707,25.0707,123485.0
2024-08-28 14:00:00,25.84,25.84,25.81,25.84,76734.0,25.0804,25.0804,25.0513,25.0804,76734.0
2024-08-28 14:05:00,25.84,25.9,25.83,25.9,95842.0,25.0804,25.1387,25.0707,25.1387,95842.0
2024-08-28 14:10:00,25.89,25.91,25.88,25.9,56178.0,25.129,25.1484,25.1193,25.1387,56178.0
2024-08-28 14:15:00,25.89,25.93,25.89,25.92,50123.0,25.129,25.1678,25.129,25.1581,50123.0
2024-08-28 14:20:00,25.92,25.92,25.89,25.9,68632.0,25.1581,25.1581,25.129,25.1387,68632.0
2024-08-28 14:25:00,25.89,25.91,25.88,25.89,76010.0,25.129,25.1484,25.1193,25.129,76010.0
2024-08-28 14:30:00,25.89,25.9,25.84,25.87,116808.0,25.129,25.1387,25.0804,25.1096,116808.0
2024-08-28 14:35:00,25.87,25.9,25.86,25.88,83532.0,25.1096,25.1387,25.0999,25.1193,83532.0
2024-08-28 14:40:00,25.89,25.89,25.84,25.86,53776.0,25.129,25.129,25.0804,25.0999,53776.0
2024-08-28 14:45:00,25.86,25.88,25.85,25.88,63741.0,25.0999,25.1193,25.0902,25.1193,63741.0
2024-08-28 14:50:00,25.88,25.93,25.88,25.92,79952.0,25.1193,25.1678,25.1193,25.1581,79952.0
2024-08-28 14:55:00,25.92,25.95,25.9,25.91,109659.0,25.1581,25.1872,25.1387,25.1484,109659.0
2024-08-28 15:00:00,25.91,25.94,25.9,25.93,77774.0,25.1484,25.1775,25.1387,25.1678,77774.0
2024-08-28 15:05:00,25.93,25.96,25.9,25.96,101743.0,25.1678,25.1969,25.1387,25.1969,101743.0
2024-08-28 15:10:00,25.95,25.97,25.93,25.95,40413.0,25.1872,25.2066,25.1678,25.1872,40413.0
2024-08-28 15:15:00,25.95,25.96,25.94,25.94,62592.0,25.1872,25.1969,25.1775,25.1775,62592.0
2024-08-28 15:20:00,25.95,25.96,25.92,25.92,88679.0,25.1872,25.1969,25.1581,25.1581,88679.0
2024-08-28 15:25:00,25.93,25.96,25.92,25.95,156100.0,25.1678,25.1969,25.1581,25.1872,156100.0
2024-08-28 15:30:00,25.95,25.95,25.93,25.94,94979.0,25.1872,25.1872,25.1678,25.1775,94979.0
2024-08-28 15:35:00,25.95,25.96,25.92,25.94,109497.0,25.1872,25.1969,25.1581,25.1775,109497.0
2024-08-28 15:40:00,25.94,25.94,25.9,25.92,108957.0,25.1775,25.1775,25.1387,25.1581,108957.0
2024-08-28 15:45:00,25.92,25.92,25.88,25.9,296359.0,25.1581,25.1581,25.1193,25.1387,296359.0
2024-08-28 15:50:00,25.89,25.97,25.89,25.96,252778.0,25.129,25.2066,25.129,25.1969,252778.0
2024-08-28 15:55:00,25.96,25.98,25.93,25.94,566747.0,25.1969,25.2163,25.1678,25.1775,566747.0
2024-08-29 09:30:00,26.49,26.68,26.41,26.43,520591.0,25.7113,25.8958,25.6337,25.6531,520591.0
2024-08-29 09:35:00,26.43,26.45,26.29,26.38,302314.0,25.6531,25.6725,25.5172,25.6046,302314.0
2024-08-29 09:40:00,26.38,26.44,26.34,26.38,196199.0,25.6046,25.6628,25.5657,25.6046,196199.0
2024-08-29 09:45:00,26.38,26.44,26.37,26.41,159348.0,25.6046,25.6628,25.5949,25.6337,159348.0
2024-08-29 09:50:00,26.4,26.46,26.37,26.44,106302.0,25.624,25.6822,25.5949,25.6628,106302.0
2024-08-29 09:55:00,26.44,26.48,26.4,26.41,145269.0,25.6628,25.7016,25.624,25.6337,145269.0
2024-08-29 10:00:00,26.42,26.45,26.37,26.43,96875.0,25.6434,25.6725,25.5949,25.6531,96875.0
2024-08-29 10:05:00,26.43,26.45,26.35,26.35,86371.0,25.6531,25.6725,25.5755,25.5755,86371.0
2024-08-29 10:10:00,26.35,26.37,26.32,26.37,101652.0,25.5755,25.5949,25.5463,25.5949,101652.0
2024-08-29 10:15:00,26.37,26.39,26.27,26.3,109814.0,25.5949,25.6143,25.4978,25.5269,109814.0
2024-08-29 10:20:00,26.3,26.34,26.27,26.3,94249.0,25.5269,25.5657,25.4978,25.5269,94249.0
2024-08-29 10:25:00,26.3,26.35,26.3,26.32,80251.0,25.5269,25.5755,25.5269,25.5463,80251.0
2024-08-29 10:30:00,26.32,26.35,26.29,26.31,83204.0,25.5463,25.5755,25.5172,25.5366,83204.0
2024-08-29 10:35:00,26.32,26.35,26.3,26.34,62631.0,25.5463,25.5755,25.5269,25.5657,62631.0
2024-08-29 10:40:00,26.34,26.38,26.34,26.36,91341.0,25.5657,25.6046,25.5657,25.5852,91341.0
2024-08-29 10:45:00,26.35,26.35,26.3,26.32,52806.0,25.5755,25.5755,25.5269,25.5463,52806.0
2024-08-29 10:50:00,26.33,26.34,26.31,26.32,65330.0,25.556,25.5657,25.5366,25.5463,65330.0
2024-08-29 10:55:00,26.33,26.36,26.31,26.35,81788.0,25.556,25.5852,25.5366,25.5755,81788.0
2024-08-29 11:00:00,26.35,26.37,26.34,26.36,51863.0,25.5755,25.5949,25.5657,25.5852,51863.0
2024-08-29 11:05:00,26.36,26.41,26.35,26.39,89201.0,25.5852,25.6337,25.5755,25.6143,89201.0
2024-08-29 11:10:00,26.39,26.41,26.37,26.39,70832.0,25.6143,25.6337,25.5949,25.6143,70832.0
2024-08-29 11:15:00,26.39,26.43,26.39,26.42,105521.0,25.6143,25.6531,25.6143,25.6434,105521.0
2024-08-29 11:20:00,26.41,26.42,26.34,26.38,65710.0,25.6337,25.6434,25.5657,25.6046,65710.0
2024-08-29 11:25:00,26.38,26.41,26.37,26.38,62123.0,25.6046,25.6337,25.5949,25.6046,62123.0
2024-08-29 11:30:00,26.37,26.43,26.37,26.43,68736.0,25.5949,25.6531,25.5949,25.6531,68736.0
2024-08-29 11:35:00,26.42,26.43,26.36,26.41,39928.0,25.6434,25.6531,25.5852,25.6337,39928.0
2024-08-29 11:40:00,26.41,26.43,26.39,26.4,34262.0,25.6337,25.6531,25.6143,25.624,34262.0
2024-08-29 11:45:00,26.4,26.41,26.38,26.41,61215.0,25.624,25.6337,25.6046,25.6337,61215.0
2024-08-29 11:50:00,26.4,26.44,26.39,26.44,65314.0,25.624,25.6628,25.6143,25.6628,65314.0
2024-08-29 11:55:00,26.43,26.45,26.42,26.43,77181.0,25.6531,25.6725,25.6434,25.6531,77181.0
2024-08-29 12:00:00,26.43,26.44,26.4,26.42,39115.0,25.6531,25.6628,25.624,25.6434,39115.0
2024-08-29 12:05:00,26.42,26.43,26.41,26.42,29692.0,25.6434,25.6531,25.6337,25.6434,29692.0
2024-08-29 12:10:00,26.41,26.41,26.4,26.41,20862.0,25.6337,25.6337,25.624,25.6337,20862.0
2024-08-29 12:15:00,26.41,26.43,26.38,26.39,75571.0,25.6337,25.6531,25.6046,25.6143,75571.0
2024-08-29 12:20:00,26.39,26.4,26.35,26.37,35227.0,25.6143,25.624,25.5755,25.5949,35227.0
2024-08-29 12:25:00,26.37,26.4,26.35,26.4,44049.0,25.5949,25.624,25.5755,25.624,44049.0
2024-08-29 12:30:00,26.4,26.4,26.37,26.38,39314.0,25.624,25.624,25.5949,25.6046,39314.0
2024-08-29 12:35:00,26.38,26.39,26.35,26.35,50294.0,25.6046,25.6143,25.5755,25.5755,50294.0
2024-08-29 12:40:00,26.36,26.37,26.33,26.34,46717.0,25.5852,25.5949,25.556,25.5657,46717.0
2024-08-29 12:45:00,26.34,26.36,26.32,26.35,61898.0,25.5657,25.5852,25.5463,25.5755,61898.0
2024-08-29 12:50:00,26.35,26.36,26.31,26.33,63380.0,25.5755,25.5852,25.5366,25.556,63380.0
2024-08-29 12:55:00,26.33,26.34,26.32,26.34,44064.0,25.556,25.5657,25.5463,25.5657,44064.0
2024-08-29 13:00:00,26.34,26.34,26.31,26.33,141140.0,25.5657,25.5657,25.5366,25.556,141140.0
2024-08-29 13:05:00,26.33,26.39,26.32,26.33,43606.0,25.556,25.6143,25.5463,25.556,43606.0
2024-08-29 13:10:00,26.34,26.36,26.32,26.36,33562.0,25.5657,25.5852,25.5463,25.5852,33562.0
2024-08-29 13:15:00,26.36,26.38,26.35,26.38,27377.0,25.5852,25.6046,25.5755,25.6046,27377.0
2024-08-29 13:20:00,26.38,26.38,26.35,26.38,54373.0,25.6046,25.6046,25.5755,25.6046,54373.0
2024-08-29 13:25:00,26.38,26.4,26.37,26.38,61438.0,25.6046,25.624,25.5949,25.6046,61438.0
2024-08-29 13:30:00,26.38,26.4,26.37,26.39,37457.0,25.6046,25.624,25.5949,25.6143,37457.0
2024-08-29 13:35:00,26.39,26.47,26.39,26.44,107858.0,25.6143,25.6919,25.6143,25.6628,107858.0
2024-08-29 13:40:00,26.43,26.45,26.41,26.45,34951.0,25.6531,25.6725,25.6337,25.6725,34951.0
2024-08-29 13:45:00,26.45,26.45,26.42,26.43,65203.0,25.6725,25.6725,25.6434,25.6531,65203.0
2024-08-29 13:50:00,26.43,26.44,26.42,26.44,48409.0,25.6531,25.6628,25.6434,25.6628,48409.0
2024-08-29 13:55:00,26.44,26.45,26.42,26.45,77089.0,25.6628,25.6725,25.6434,25.6725,77089.0
2024-08-29 14:00:00,26.45,26.45,26.41,26.44,56600.0,25.6725,25.6725,25.6337,25.6628,56600.0
2024-08-29 14:05:00,26.44,26.44,26.42,26.43,25119.0,25.6628,25.6628,25.6434,25.6531,25119.0
2024-08-29 14:10:00,26.43,26.44,26.42,26.44,22724.0,25.6531,25.6628,25.6434,25.6628,22724.0
2024-08-29 14:15:00,26.44,26.45,26.43,26.44,48985.0,25.6628,25.6725,25.6531,25.6628,48985.0
2024-08-29 14:20:00,26.44,26.48,26.44,26.46,79964.0,25.6628,25.7016,25.6628,25.6822,79964.0
2024-08-29 14:25:00,26.46,26.48,26.42,26.44,54853.0,25.6822,25.7016,25.6434,25.6628,54853.0
2024-08-29 14:30:00,26.43,26.43,26.41,26.43,36947.0,25.6531,25.6531,25.6337,25.6531,36947.0
2024-08-29 14:35:00,26.43,26.45,26.41,26.41,47882.0,25.6531,25.6725,25.6337,25.6337,47882.0
2024-08-29 14:40:00,26.42,26.44,26.4,26.42,61995.0,25.6434,25.6628,25.624,25.6434,61995.0
2024-08-29 14:45:00,26.41,26.41,26.37,26.39,69191.0,25.6337,25.6337,25.5949,25.6143,69191.0
2024-08-29 14:50:00,26.39,26.43,26.36,26.43,66818.0,25.6143,25.6531,25.5852,25.6531,66818.0
2024-08-29 14:55:00,26.43,26.44,26.38,26.42,137118.0,25.6531,25.6628,25.6046,25.6434,137118.0
2024-08-29 15:00:00,26.42,26.44,26.41,26.42,57719.0,25.6434,25.6628,25.6337,25.6434,57719.0
2024-08-29 15:05:00,26.42,26.45,26.41,26.44,114958.0,25.6434,25.6725,25.6337,25.6628,114958.0
2024-08-29 15:10:00,26.44,26.45,26.42,26.44,44516.0,25.6628,25.6725,25.6434,25.6628,44516.0
2024-08-29 15:15:00,26.44,26.46,26.42,26.43,43621.0,25.6628,25.6822,25.6434,25.6531,43621.0
2024-08-29 15:20:00,26.43,26.44,26.39,26.39,106124.0,25.6531,25.6628,25.6143,25.6143,106124.0
2024-08-29 15:25:00,26.39,26.45,26.39,26.44,92812.0,25.6143,25.6725,25.6143,25.6628,92812.0
2024-08-29 15:30:00,26.43,26.43,26.39,26.41,160838.0,25.6531,25.6531,25.6143,25.6337,160838.0
2024-08-29 15:35:00,26.41,26.44,26.41,26.43,89555.0,25.6337,25.6628,25.6337,25.6531,89555.0
2024-08-29 15:40:00,26.43,26.43,26.38,26.39,100534.0,25.6531,25.6531,25.6046,25.6143,100534.0
2024-08-29 15:45:00,26.39,26.4,26.37,26.39,191141.0,25.6143,25.624,25.5949,25.6143,191141.0
2024-08-29 15:50:00,26.39,26.42,26.36,26.36,269003.0,25.6143,25.6434,25.5852,25.5852,269003.0
2024-08-29 15:55:00,26.37,26.4,26.35,26.38,563397.0,25.5949,25.624,25.5755,25.6046,563397.0
2024-08-30 09:30:00,27.34,27.41,27.15,27.17,1016035.0,26.5364,26.6043,26.3519,26.3714,1016035.0
2024-08-30 09:35:00,27.17,27.24,27.15,27.2,464671.0,26.3714,26.4393,26.3519,26.4005,464671.0
2024-08-30 09:40:00,27.2,27.36,27.16,27.32,562859.0,26.4005,26.5558,26.3616,26.5169,562859.0
2024-08-30 09:45:00,27.33,27.36,27.3,27.33,420555.0,26.5266,26.5558,26.4975,26.5266,420555.0
2024-08-30 09:50:00,27.34,27.35,27.28,27.3,244606.0,26.5364,26.5461,26.4781,26.4975,244606.0
2024-08-30 09:55:00,27.3,27.35,27.3,27.33,195722.0,26.4975,26.5461,26.4975,26.5266,195722.0
2024-08-30 10:00:00,27.34,27.35,27.24,27.26,228124.0,26.5364,26.5461,26.4393,26.4587,228124.0
2024-08-30 10:05:00,27.26,27.29,27.2,27.29,142788.0,26.4587,26.4878,26.4005,26.4878,142788.0
2024-08-30 10:10:00,27.29,27.3,27.19,27.2,171253.0,26.4878,26.4975,26.3908,26.4005,171253.0
2024-08-30 10:15:00,27.19,27.25,27.15,27.21,208613.0,26.3908,26.449,26.3519,26.4102,208613.0
2024-08-30 10:20:00,27.21,27.22,27.04,27.06,154813.0,26.4102,26.4199,26.2452,26.2646,154813.0
2024-08-30 10:25:00,27.05,27.06,26.98,27.02,355736.0,26.2549,26.2646,26.1869,26.2258,355736.0
2024-08-30 10:30:00,27.02,27.05,26.99,27.0,212181.0,26.2258,26.2549,26.1966,26.2063,212181.0
2024-08-30 10:35:00,27.0,27.01,26.95,26.96,183208.0,26.2063,26.2161,26.1578,26.1675,183208.0
2024-08-30 10:40:00,26.97,27.02,26.95,26.98,140913.0,26.1772,26.2258,26.1578,26.1869,140913.0
2024-08-30 10:45:00,26.98,27.02,26.97,26.99,138531.0,26.1869,26.2258,26.1772,26.1966,138531.0
2024-08-30 10:50:00,26.99,26.99,26.87,26.87,230643.0,26.1966,26.1966,26.0802,26.0802,230643.0
2024-08-30 10:55:00,26.88,26.88,26.78,26.79,213037.0,26.0899,26.0899,25.9928,26.0025,213037.0
2024-08-30 11:00:00,26.8,26.85,26.76,26.84,255069.0,26.0122,26.0608,25.9734,26.0511,255069.0
2024-08-30 11:05:00,26.83,27.01,26.83,26.96,279164.0,26.0413,26.2161,26.0413,26.1675,279164.0
2024-08-30 11:10:00,26.95,26.98,26.87,26.88,137565.0,26.1578,26.1869,26.0802,26.0899,137565.0
2024-08-30 11:15:00,26.88,26.9,26.81,26.84,117734.0,26.0899,26.1093,26.0219,26.0511,117734.0
2024-08-30 11:20:00,26.84,26.84,26.79,26.84,261694.0,26.0511,26.0511,26.0025,26.0511,261694.0
2024-08-30 11:25:00,26.84,26.89,26.8,26.87,259198.0,26.0511,26.0996,26.0122,26.0802,259198.0
2024-08-30 11:30:00,26.87,26.92,26.85,26.91,135247.0,26.0802,26.1287,26.0608,26.119,135247.0
2024-08-30 11:35:00,26.91,26.98,26.89,26.96,125291.0,26.119,26.1869,26.0996,26.1675,125291.0
2024-08-30 11:40:00,26.96,26.98,26.94,26.96,91536.0,26.1675,26.1869,26.1481,26.1675,91536.0
2024-08-30 11:45:00,26.96,27.0,26.91,26.92,64117.0,26.1675,26.2063,26.119,26.1287,64117.0
2024-08-30 11:50:00,26.92,26.96,26.91,26.93,61407.0,26.1287,26.1675,26.119,26.1384,61407.0
2024-08-30 11:55:00,26.94,26.94,26.88,26.9,45432.0,26.1481,26.1481,26.0899,26.1093,45432.0
2024-08-30 12:00:00,26.9,26.9,26.85,26.88,81260.0,26.1093,26.1093,26.0608,26.0899,81260.0
2024-08-30 12:05:00,26.88,26.93,26.86,26.87,72963.0,26.0899,26.1384,26.0705,26.0802,72963.0
2024-08-30 12:10:00,26.86,26.87,26.82,26.84,85944.0,26.0705,26.0802,26.0316,26.0511,85944.0
2024-08-30 12:15:00,26.84,26.86,26.82,26.85,55033.0,26.0511,26.0705,26.0316,26.0608,55033.0
2024-08-30 12:20:00,26.84,26.85,26.82,26.84,35612.0,26.0511,26.0608,26.0316,26.0511,35612.0
2024-08-30 12:25:00,26.84,26.86,26.81,26.81,100522.0,26.0511,26.0705,26.0219,26.0219,100522.0
2024-08-30 12:30:00,26.81,26.84,26.8,26.82,66480.0,26.0219,26.0511,26.0122,26.0316,66480.0
2024-08-30 12:35:00,26.82,26.83,26.8,26.82,29856.0,26.0316,26.0413,26.0122,26.0316,29856.0
2024-08-30 12:40:00,26.82,26.82,26.79,26.8,54800.0,26.0316,26.0316,26.0025,26.0122,54800.0
2024-08-30 12:45:00,26.8,26.82,26.79,26.8,64147.0,26.0122,26.0316,26.0025,26.0122,64147.0
2024-08-30 12:50:00,26.79,26.82,26.79,26.81,41612.0,26.0025,26.0316,26.0025,26.0219,41612.0
2024-08-30 12:55:00,26.82,26.84,26.82,26.84,49584.0,26.0316,26.0511,26.0316,26.0511,49584.0
2024-08-30 13:00:00,26.84,26.84,26.8,26.84,74992.0,26.0511,26.0511,26.0122,26.0511,74992.0
2024-08-30 13:05:00,26.85,26.88,26.85,26.85,129207.0,26.0608,26.0899,26.0608,26.0608,129207.0
2024-08-30 13:10:00,26.86,26.87,26.85,26.86,40023.0,26.0705,26.0802,26.0608,26.0705,40023.0
2024-08-30 13:15:00,26.86,26.87,26.84,26.86,90454.0,26.0705,26.0802,26.0511,26.0705,90454.0
2024-08-30 13:20:00,26.86,26.89,26.85,26.88,65137.0,26.0705,26.0996,26.0608,26.0899,65137.0
2024-08-30 13:25:00,26.88,26.93,26.88,26.93,52832.0,26.0899,26.1384,26.0899,26.1384,52832.0
2024-08-30 13:30:00,26.93,26.94,26.92,26.93,88600.0,26.1384,26.1481,26.1287,26.1384,88600.0
2024-08-30 13:35:00,26.92,26.92,26.88,26.89,90323.0,26.1287,26.1287,26.0899,26.0996,90323.0
2024-08-30 13:40:00,26.89,26.9,26.84,26.88,92246.0,26.0996,26.1093,26.0511,26.0899,92246.0
2024-08-30 13:45:00,26.88,26.89,26.86,26.88,39109.0,26.0899,26.0996,26.0705,26.0899,39109.0
2024-08-30 13:50:00,26.88,26.9,26.87,26.89,40463.0,26.0899,26.1093,26.0802,26.0996,40463.0
2024-08-30 13:55:00,26.9,26.9,26.87,26.89,64642.0,26.1093,26.1093,26.0802,26.0996,64642.0
2024-08-30 14:00:00,26.89,26.89,26.85,26.86,83608.0,26.0996,26.0996,26.0608,26.0705,83608.0
2024-08-30 14:05:00,26.86,26.9,26.84,26.89,79608.0,26.0705,26.1093,26.0511,26.0996,79608.0
2024-08-30 14:10:00,26.89,26.89,26.87,26.89,40737.0,26.0996,26.0996,26.0802,26.0996,40737.0
2024-08-30 14:15:00,26.89,26.91,26.89,26.9,54131.0,26.0996,26.119,26.0996,26.1093,54131.0
2024-08-30 14:20:00,26.9,26.93,26.87,26.93,130390.0,26.1093,26.1384,26.0802,26.1384,130390.0
2024-08-30 14:25:00,26.93,26.93,26.89,26.9,75631.0,26.1384,26.1384,26.0996,26.1093,75631.0
2024-08-30 14:30:00,26.89,26.9,26.88,26.9,30367.0,26.0996,26.1093,26.0899,26.1093,30367.0
2024-08-30 14:35:00,26.89,26.93,26.89,26.91,149954.0,26.0996,26.1384,26.0996,26.119,149954.0
2024-08-30 14:40:00,26.9,26.9,26.87,26.88,76754.0,26.1093,26.1093,26.0802,26.0899,76754.0
2024-08-30 14:45:00,26.88,26.92,26.87,26.92,60067.0,26.0899,26.1287,26.0802,26.1287,60067.0
2024-08-30 14:50:00,26.92,26.95,26.91,26.93,77647.0,26.1287,26.1578,26.119,26.1384,77647.0
2024-08-30 14:55:00,26.93,26.94,26.92,26.93,62805.0,26.1384,26.1481,26.1287,26.1384,62805.0
2024-08-30 15:00:00,26.94,26.98,26.93,26.98,222834.0,26.1481,26.1869,26.1384,26.1869,222834.0
2024-08-30 15:05:00,26.98,27.02,26.94,26.95,272238.0,26.1869,26.2258,26.1481,26.1578,272238.0
2024-08-30 15:10:00,26.94,26.96,26.92,26.95,177285.0,26.1481,26.1675,26.1287,26.1578,177285.0
2024-08-30 15:15:00,26.95,26.95,26.92,26.94,116728.0,26.1578,26.1578,26.1287,26.1481,116728.0
2024-08-30 15:20:00,26.94,26.95,26.91,26.94,85599.0,26.1481,26.1578,26.119,26.1481,85599.0
2024-08-30 15:25:00,26.94,26.96,26.93,26.96,178972.0,26.1481,26.1675,26.1384,26.1675,178972.0
2024-08-30 15:30:00,26.96,26.96,26.94,26.95,292111.0,26.1675,26.1675,26.1481,26.1578,292111.0
2024-08-30 15:35:00,26.95,26.97,26.94,26.96,95239.0,26.1578,26.1772,26.1481,26.1675,95239.0
2024-08-30 15:40:00,26.96,26.97,26.94,26.96,326675.0,26.1675,26.1772,26.1481,26.1675,326675.0
2024-08-30 15:45:00,26.96,26.96,26.94,26.94,375657.0,26.1675,26.1675,26.1481,26.1481,375657.0
2024-08-30 15:50:00,26.94,26.95,26.8,26.87,911169.0,26.1481,26.1578,26.0122,26.0802,911169.0
2024-08-30 15:55:00,26.87,27.02,26.86,27.01,1220038.0,26.0802,26.2258,26.0705,26.2161,1220038.0
2024-09-03 09:30:00,26.52,26.84,26.45,26.83,719483.0,25.7405,26.0511,25.6725,26.0413,719483.0
2024-09-03 09:35:00,26.82,26.84,26.6,26.66,280931.0,26.0316,26.0511,25.8181,25.8763,280931.0
2024-09-03 09:40:00,26.66,26.7,26.61,26.66,142288.0,25.8763,25.9152,25.8278,25.8763,142288.0
2024-09-03 09:45:00,26.66,26.75,26.66,26.75,93840.0,25.8763,25.9637,25.8763,25.9637,93840.0
2024-09-03 09:50:00,26.75,26.75,26.69,26.7,48875.0,25.9637,25.9637,25.9055,25.9152,48875.0
2024-09-03 09:55:00,26.69,26.73,26.65,26.71,158225.0,25.9055,25.9443,25.8666,25.9249,158225.0
2024-09-03 10:00:00,26.7,26.77,26.67,26.71,114803.0,25.9152,25.9831,25.886,25.9249,114803.0
2024-09-03 10:05:00,26.71,26.71,26.63,26.7,90845.0,25.9249,25.9249,25.8472,25.9152,90845.0
2024-09-03 10:10:00,26.7,26.7,26.63,26.66,63468.0,25.9152,25.9152,25.8472,25.8763,63468.0
2024-09-03 10:15:00,26.65,26.69,26.64,26.66,133733.0,25.8666,25.9055,25.8569,25.8763,133733.0
2024-09-03 10:20:00,26.66,26.74,26.65,26.74,96630.0,25.8763,25.954,25.8666,25.954,96630.0
2024-09-03 10:25:00,26.74,26.78,26.71,26.71,88303.0,25.954,25.9928,25.9249,25.9249,88303.0
2024-09-03 10:30:00,26.71,26.72,26.66,26.66,82577.0,25.9249,25.9346,25.8763,25.8763,82577.0
2024-09-03 10:35:00,26.67,26.69,26.63,26.64,85482.0,25.886,25.9055,25.8472,25.8569,85482.0
2024-09-03 10:40:00,26.64,26.66,26.59,26.63,119932.0,25.8569,25.8763,25.8084,25.8472,119932.0
2024-09-03 10:45:00,26.64,26.66,26.56,26.57,119409.0,25.8569,25.8763,25.7793,25.789,119409.0
2024-09-03 10:50:00,26.56,26.59,26.48,26.51,154916.0,25.7793,25.8084,25.7016,25.7308,154916.0
2024-09-03 10:55:00,26.51,26.56,26.5,26.54,55217.0,25.7308,25.7793,25.721,25.7599,55217.0
2024-09-03 11:00:00,26.55,26.6,26.53,26.58,52074.0,25.7696,25.8181,25.7502,25.7987,52074.0
2024-09-03 11:05:00,26.58,26.62,26.57,26.59,61341.0,25.7987,25.8375,25.789,25.8084,61341.0
2024-09-03 11:10:00,26.59,26.68,26.58,26.68,55392.0,25.8084,25.8958,25.7987,25.8958,55392.0
2024-09-03 11:15:00,26.67,26.69,26.66,26.66,69260.0,25.886,25.9055,25.8763,25.8763,69260.0
2024-09-03 11:20:00,26.66,26.7,26.65,26.7,126455.0,25.8763,25.9152,25.8666,25.9152,126455.0
2024-09-03 11:25:00,26.69,26.74,26.68,26.72,59974.0,25.9055,25.954,25.8958,25.9346,59974.0
2024-09-03 11:30:00,26.71,26.73,26.67,26.69,50483.0,25.9249,25.9443,25.886,25.9055,50483.0
2024-09-03 11:35:00,26.7,26.71,26.68,26.7,119993.0,25.9152,25.9249,25.8958,25.9152,119993.0
2024-09-03 11:40:00,26.7,26.7,26.64,26.68,66859.0,25.9152,25.9152,25.8569,25.8958,66859.0
2024-09-03 11:45:00,26.68,26.7,26.67,26.68,37251.0,25.8958,25.9152,25.886,25.8958,37251.0
2024-09-03 11:50:00,26.68,26.69,26.67,26.68,29462.0,25.8958,25.9055,25.886,25.8958,29462.0
2024-09-03 11:55:00,26.69,26.69,26.63,26.64,57048.0,25.9055,25.9055,25.8472,25.8569,57048.0
2024-09-03 12:00:00,26.64,26.67,26.62,26.67,40878.0,25.8569,25.886,25.8375,25.886,40878.0
2024-09-03 12:05:00,26.66,26.7,26.64,26.7,29773.0,25.8763,25.9152,25.8569,25.9152,29773.0
2024-09-03 12:10:00,26.7,26.76,26.7,26.71,156806.0,25.9152,25.9734,25.9152,25.9249,156806.0
2024-09-03 12:15:00,26.71,26.74,26.7,26.71,82582.0,25.9249,25.954,25.9152,25.9249,82582.0
2024-09-03 12:20:00,26.7,26.77,26.69,26.76,95595.0,25.9152,25.9831,25.9055,25.9734,95595.0
2024-09-03 12:25:00,26.76,26.81,26.76,26.79,59819.0,25.9734,26.0219,25.9734,26.0025,59819.0
2024-09-03 12:30:00,26.79,26.81,26.78,26.8,42494.0,26.0025,26.0219,25.9928,26.0122,42494.0
2024-09-03 12:35:00,26.8,26.83,26.79,26.8,46076.0,26.0122,26.0413,26.0025,26.0122,46076.0
2024-09-03 12:40:00,26.8,26.85,26.79,26.84,90007.0,26.0122,26.0608,26.0025,26.0511,90007.0
2024-09-03 12:45:00,26.84,26.87,26.84,26.86,35917.0,26.0511,26.0802,26.0511,26.0705,35917.0
2024-09-03 12:50:00,26.86,26.86,26.83,26.85,16134.0,26.0705,26.0705,26.0413,26.0608,16134.0
2024-09-03 12:55:00,26.85,26.85,26.79,26.8,73374.0,26.0608,26.0608,26.0025,26.0122,73374.0
2024-09-03 13:00:00,26.79,26.81,26.79,26.8,52618.0,26.0025,26.0219,26.0025,26.0122,52618.0
2024-09-03 13:05:00,26.8,26.81,26.78,26.8,13832.0,26.0122,26.0219,25.9928,26.0122,13832.0
2024-09-03 13:10:00,26.8,26.83,26.8,26.83,43298.0,26.0122,26.0413,26.0122,26.0413,43298.0
2024-09-03 13:15:00,26.82,26.83,26.79,26.8,15887.0,26.0316,26.0413,26.0025,26.0122,15887.0
2024-09-03 13:20:00,26.8,26.85,26.79,26.85,43099.0,26.0122,26.0608,26.0025,26.0608,43099.0
2024-09-03 13:25:00,26.85,26.86,26.82,26.83,71843.0,26.0608,26.0705,26.0316,26.0413,71843.0
2024-09-03 13:30:00,26.82,26.84,26.8,26.81,62689.0,26.0316,26.0511,26.0122,26.0219,62689.0
2024-09-03 13:35:00,26.82,26.83,26.79,26.8,28720.0,26.0316,26.0413,26.0025,26.0122,28720.0
2024-09-03 13:40:00,26.8,26.81,26.77,26.79,25985.0,26.0122,26.0219,25.9831,26.0025,25985.0
2024-09-03 13:45:00,26.79,26.81,26.78,26.78,17195.0,26.0025,26.0219,25.9928,25.9928,17195.0
2024-09-03 13:50:00,26.79,26.79,26.75,26.76,25969.0,26.0025,26.0025,25.9637,25.9734,25969.0
2024-09-03 13:55:00,26.77,26.78,26.72,26.74,59023.0,25.9831,25.9928,25.9346,25.954,59023.0
2024-09-03 14:00:00,26.74,26.75,26.72,26.74,41904.0,25.954,25.9637,25.9346,25.954,41904.0
2024-09-03 14:05:00,26.73,26.74,26.71,26.73,65598.0,25.9443,25.954,25.9249,25.9443,65598.0
2024-09-03 14:10:00,26.72,26.74,26.71,26.74,26211.0,25.9346,25.954,25.9249,25.954,26211.0
2024-09-03 14:15:00,26.74,26.74,26.69,26.7,50015.0,25.954,25.954,25.9055,25.9152,50015.0
2024-09-03 14:20:00,26.7,26.73,26.7,26.71,24668.0,25.9152,25.9443,25.9152,25.9249,24668.0
2024-09-03 14:25:00,26.71,26.73,26.7,26.71,20841.0,25.9249,25.9443,25.9152,25.9249,20841.0
2024-09-03 14:30:00,26.71,26.75,26.71,26.75,57524.0,25.9249,25.9637,25.9249,25.9637,57524.0
2024-09-03 14:35:00,26.75,26.75,26.72,26.75,89542.0,25.9637,25.9637,25.9346,25.9637,89542.0
2024-09-03 14:40:00,26.75,26.77,26.72,26.74,145064.0,25.9637,25.9831,25.9346,25.954,145064.0
2024-09-03 14:45:00,26.73,26.74,26.72,26.73,85965.0,25.9443,25.954,25.9346,25.9443,85965.0
2024-09-03 14:50:00,26.73,26.76,26.72,26.75,59953.0,25.9443,25.9734,25.9346,25.9637,59953.0
2024-09-03 14:55:00,26.75,26.78,26.73,26.77,120571.0,25.9637,25.9928,25.9443,25.9831,120571.0
2024-09-03 15:00:00,26.77,26.77,26.73,26.74,59772.0,25.9831,25.9831,25.9443,25.954,59772.0
2024-09-03 15:05:00,26.74,26.76,26.73,26.74,75523.0,25.954,25.9734,25.9443,25.954,75523.0
2024-09-03 15:10:00,26.73,26.76,26.73,26.75,25629.0,25.9443,25.9734,25.9443,25.9637,25629.0
2024-09-03 15:15:00,26.75,26.76,26.74,26.76,40906.0,25.9637,25.9734,25.954,25.9734,40906.0
2024-09-03 15:20:00,26.76,26.76,26.74,26.75,21791.0,25.9734,25.9734,25.954,25.9637,21791.0
2024-09-03 15:25:00,26.75,26.75,26.72,26.73,58642.0,25.9637,25.9637,25.9346,25.9443,58642.0
2024-09-03 15:30:00,26.73,26.74,26.64,26.64,218886.0,25.9443,25.954,25.8569,25.8569,218886.0
2024-09-03 15:35:00,26.64,26.67,26.61,26.64,241730.0,25.8569,25.886,25.8278,25.8569,241730.0
2024-09-03 15:40:00,26.63,26.64,26.59,26.61,285081.0,25.8472,25.8569,25.8084,25.8278,285081.0
2024-09-03 15:45:00,26.61,26.63,26.57,26.62,306202.0,25.8278,25.8472,25.789,25.8375,306202.0
2024-09-03 15:50:00,26.62,26.67,26.61,26.67,342601.0,25.8375,25.886,25.8278,25.886,342601.0
2024-09-03 15:55:00,26.67,26.7,26.64,26.69,524380.0,25.886,25.9152,25.8569,25.9055,524380.0
2024-09-04 09:30:00,27.1,27.14,26.94,26.98,624350.0,26.3034,26.3422,26.1481,26.1869,624350.0
2024-09-04 09:35:00,26.98,27.05,26.96,27.01,256369.0,26.1869,26.2549,26.1675,26.2161,256369.0
2024-09-04 09:40:00,27.01,27.02,26.92,26.95,139545.0,26.2161,26.2258,26.1287,26.1578,139545.0
2024-09-04 09:45:00,26.95,27.09,26.94,27.09,307816.0,26.1578,26.2937,26.1481,26.2937,307816.0
2024-09-04 09:50:00,27.09,27.11,27.04,27.05,184728.0,26.2937,26.3131,26.2452,26.2549,184728.0
2024-09-04 09:55:00,27.05,27.05,26.94,26.98,84178.0,26.2549,26.2549,26.1481,26.1869,84178.0
2024-09-04 10:00:00,26.97,26.98,26.85,26.86,177785.0,26.1772,26.1869,26.0608,26.0705,177785.0
2024-09-04 10:05:00,26.86,26.92,26.8,26.91,286491.0,26.0705,26.1287,26.0122,26.119,286491.0
2024-09-04 10:10:00,26.91,26.91,26.83,26.86,117066.0,26.119,26.119,26.0413,26.0705,117066.0
2024-09-04 10:15:00,26.86,26.86,26.72,26.74,211580.0,26.0705,26.0705,25.9346,25.954,211580.0
2024-09-04 10:20:00,26.74,26.81,26.74,26.79,204397.0,25.954,26.0219,25.954,26.0025,204397.0
2024-09-04 10:25:00,26.79,26.79,26.72,26.75,267763.0,26.0025,26.0025,25.9346,25.9637,267763.0
2024-09-04 10:30:00,26.75,26.8,26.74,26.78,121159.0,25.9637,26.0122,25.954,25.9928,121159.0
2024-09-04 10:35:00,26.78,26.81,26.77,26.79,129046.0,25.9928,26.0219,25.9831,26.0025,129046.0
2024-09-04 10:40:00,26.79,26.8,26.73,26.77,158468.0,26.0025,26.0122,25.9443,25.9831,158468.0
2024-09-04 10:45:00,26.78,26.8,26.73,26.74,121302.0,25.9928,26.0122,25.9443,25.954,121302.0
2024-09-04 10:50:00,26.74,26.8,26.73,26.78,107915.0,25.954,26.0122,25.9443,25.9928,107915.0
2024-09-04 10:55:00,26.78,26.81,26.77,26.8,94736.0,25.9928,26.0219,25.9831,26.0122,94736.0
2024-09-04 11:00:00,26.8,26.81,26.75,26.77,125437.0,26.0122,26.0219,25.9637,25.9831,125437.0
2024-09-04 11:05:00,26.78,26.79,26.75,26.75,45294.0,25.9928,26.0025,25.9637,25.9637,45294.0
2024-09-04 11:10:00,26.76,26.79,26.75,26.77,66135.0,25.9734,26.0025,25.9637,25.9831,66135.0
2024-09-04 11:15:00,26.77,26.8,26.76,26.79,79059.0,25.9831,26.0122,25.9734,26.0025,79059.0
2024-09-04 11:20:00,26.79,26.79,26.74,26.76,113215.0,26.0025,26.0025,25.954,25.9734,113215.0
2024-09-04 11:25:00,26.76,26.76,26.73,26.75,203967.0,25.9734,25.9734,25.9443,25.9637,203967.0
2024-09-04 11:30:00,26.75,26.77,26.73,26.77,213686.0,25.9637,25.9831,25.9443,25.9831,213686.0
2024-09-04 11:35:00,26.77,26.77,26.74,26.75,141362.0,25.9831,25.9831,25.954,25.9637,141362.0
2024-09-04 11:40:00,26.76,26.76,26.71,26.71,193325.0,25.9734,25.9734,25.9249,25.9249,193325.0
2024-09-04 11:45:00,26.71,26.75,26.7,26.71,178517.0,25.9249,25.9637,25.9152,25.9249,178517.0
2024-09-04 11:50:00,26.71,26.76,26.71,26.75,82377.0,25.9249,25.9734,25.9249,25.9637,82377.0
2024-09-04 11:55:00,26.75,26.75,26.71,26.72,107320.0,25.9637,25.9637,25.9249,25.9346,107320.0
2024-09-04 12:00:00,26.71,26.75,26.71,26.73,98453.0,25.9249,25.9637,25.9249,25.9443,98453.0
2024-09-04 12:05:00,26.73,26.74,26.7,26.74,57444.0,25.9443,25.954,25.9152,25.954,57444.0
2024-09-04 12:10:00,26.74,26.76,26.71,26.72,73695.0,25.954,25.9734,25.9249,25.9346,73695.0
2024-09-04 12:15:00,26.72,26.76,26.72,26.75,79839.0,25.9346,25.9734,25.9346,25.9637,79839.0
2024-09-04 12:20:00,26.75,26.77,26.74,26.77,97392.0,25.9637,25.9831,25.954,25.9831,97392.0
2024-09-04 12:25:00,26.77,26.79,26.76,26.78,202197.0,25.9831,26.0025,25.9734,25.9928,202197.0
2024-09-04 12:30:00,26.78,26.81,26.77,26.79,139901.0,25.9928,26.0219,25.9831,26.0025,139901.0
2024-09-04 12:35:00,26.79,26.79,26.77,26.79,79345.0,26.0025,26.0025,25.9831,26.0025,79345.0
2024-09-04 12:40:00,26.79,26.79,26.75,26.76,62905.0,26.0025,26.0025,25.9637,25.9734,62905.0
2024-09-04 12:45:00,26.76,26.79,26.74,26.78,50094.0,25.9734,26.0025,25.954,25.9928,50094.0
2024-09-04 12:50:00,26.78,26.8,26.77,26.8,66952.0,25.9928,26.0122,25.9831,26.0122,66952.0
2024-09-04 12:55:00,26.8,26.8,26.77,26.79,70960.0,26.0122,26.0122,25.9831,26.0025,70960.0
2024-09-04 13:00:00,26.79,26.8,26.76,26.78,57290.0,26.0025,26.0122,25.9734,25.9928,57290.0
2024-09-04 13:05:00,26.78,26.84,26.77,26.84,100659.0,25.9928,26.0511,25.9831,26.0511,100659.0
2024-09-04 13:10:00,26.84,26.85,26.81,26.83,80240.0,26.0511,26.0608,26.0219,26.0413,80240.0
2024-09-04 13:15:00,26.83,26.86,26.82,26.86,78909.0,26.0413,26.0705,26.0316,26.0705,78909.0
2024-09-04 13:20:00,26.85,26.91,26.85,26.89,106685.0,26.0608,26.119,26.0608,26.0996,106685.0
2024-09-04 13:25:00,26.9,26.92,26.88,26.89,50327.0,26.1093,26.1287,26.0899,26.0996,50327.0
2024-09-04 13:30:00,26.89,26.91,26.88,26.89,76895.0,26.0996,26.119,26.0899,26.0996,76895.0
2024-09-04 13:35:00,26.89,26.91,26.88,26.88,65214.0,26.0996,26.119,26.0899,26.0899,65214.0
2024-09-04 13:40:00,26.89,26.9,26.86,26.89,124563.0,26.0996,26.1093,26.0705,26.0996,124563.0
2024-09-04 13:45:00,26.89,26.9,26.86,26.86,70200.0,26.0996,26.1093,26.0705,26.0705,70200.0
2024-09-04 13:50:00,26.87,26.88,26.86,26.87,40089.0,26.0802,26.0899,26.0705,26.0802,40089.0
2024-09-04 13:55:00,26.87,26.89,26.85,26.89,82713.0,26.0802,26.0996,26.0608,26.0996,82713.0
2024-09-04 14:00:00,26.89,26.9,26.87,26.89,45243.0,26.0996,26.1093,26.0802,26.0996,45243.0
2024-09-04 14:05:00,26.89,26.89,26.87,26.88,64601.0,26.0996,26.0996,26.0802,26.0899,64601.0
2024-09-04 14:10:00,26.88,26.92,26.88,26.91,107427.0,26.0899,26.1287,26.0899,26.119,107427.0
2024-09-04 14:15:00,26.91,26.92,26.88,26.89,63683.0,26.119,26.1287,26.0899,26.0996,63683.0
2024-09-04 14:20:00,26.88,26.89,26.87,26.89,55540.0,26.0899,26.0996,26.0802,26.0996,55540.0
2024-09-04 14:25:00,26.89,26.91,26.88,26.89,46908.0,26.0996,26.119,26.0899,26.0996,46908.0
2024-09-04 14:30:00,26.89,26.91,26.87,26.88,66431.0,26.0996,26.119,26.0802,26.0899,66431.0
2024-09-04 14:35:00,26.88,26.88,26.85,26.87,116813.0,26.0899,26.0899,26.0608,26.0802,116813.0
2024-09-04 14:40:00,26.87,26.88,26.86,26.87,46302.0,26.0802,26.0899,26.0705,26.0802,46302.0
2024-09-04 14:45:00,26.86,26.87,26.82,26.85,185341.0,26.0705,26.0802,26.0316,26.0608,185341.0
2024-09-04 14:50:00,26.85,26.86,26.83,26.85,84064.0,26.0608,26.0705,26.0413,26.0608,84064.0
2024-09-04 14:55:00,26.85,26.87,26.84,26.86,96607.0,26.0608,26.0802,26.0511,26.0705,96607.0
2024-09-04 15:00:00,26.86,26.86,26.82,26.84,94258.0,26.0705,26.0705,26.0316,26.0511,94258.0
2024-09-04 15:05:00,26.84,26.84,26.82,26.83,117471.0,26.0511,26.0511,26.0316,26.0413,117471.0
2024-09-04 15:10:00,26.84,26.84,26.82,26.83,103832.0,26.0511,26.0511,26.0316,26.0413,103832.0
2024-09-04 15:15:00,26.83,26.83,26.81,26.82,57979.0,26.0413,26.0413,26.0219,26.0316,57979.0
2024-09-04 15:20:00,26.82,26.82,26.81,26.82,82437.0,26.0316,26.0316,26.0219,26.0316,82437.0
2024-09-04 15:25:00,26.82,26.84,26.81,26.84,120871.0,26.0316,26.0511,26.0219,26.0511,120871.0
2024-09-04 15:30:00,26.84,26.84,26.81,26.82,120646.0,26.0511,26.0511,26.0219,26.0316,120646.0
2024-09-04 15:35:00,26.82,26.83,26.81,26.82,129726.0,26.0316,26.0413,26.0219,26.0316,129726.0
2024-09-04 15:40:00,26.82,26.83,26.8,26.83,183291.0,26.0316,26.0413,26.0122,26.0413,183291.0
2024-09-04 15:45:00,26.83,26.83,26.8,26.82,139197.0,26.0413,26.0413,26.0122,26.0316,139197.0
2024-09-04 15:50:00,26.82,26.83,26.8,26.82,415547.0,26.0316,26.0413,26.0122,26.0316,415547.0
2024-09-04 15:55:00,26.81,26.87,26.81,26.84,802117.0,26.0219,26.0802,26.0219,26.0511,802117.0
2024-09-05 09:30:00,26.8,26.84,26.74,26.79,193103.0,26.0122,26.0511,25.954,26.0025,193103.0
2024-09-05 09:35:00,26.8,26.91,26.77,26.85,162015.0,26.0122,26.119,25.9831,26.0608,162015.0
2024-09-05 09:40:00,26.87,26.9,26.83,26.89,44647.0,26.0802,26.1093,26.0413,26.0996,44647.0
2024-09-05 09:45:00,26.89,26.92,26.75,26.77,86140.0,26.0996,26.1287,25.9637,25.9831,86140.0
2024-09-05 09:50:00,26.77,26.8,26.73,26.77,94902.0,25.9831,26.0122,25.9443,25.9831,94902.0
2024-09-05 09:55:00,26.78,26.79,26.75,26.75,31054.0,25.9928,26.0025,25.9637,25.9637,31054.0
2024-09-05 10:00:00,26.76,26.8,26.74,26.77,126586.0,25.9734,26.0122,25.954,25.9831,126586.0
2024-09-05 10:05:00,26.78,26.83,26.77,26.82,71355.0,25.9928,26.0413,25.9831,26.0316,71355.0
2024-09-05 10:10:00,26.82,26.83,26.76,26.78,64823.0,26.0316,26.0413,25.9734,25.9928,64823.0
2024-09-05 10:15:00,26.78,26.81,26.76,26.77,58305.0,25.9928,26.0219,25.9734,25.9831,58305.0
2024-09-05 10:20:00,26.78,26.83,26.76,26.82,70788.0,25.9928,26.0413,25.9734,26.0316,70788.0
2024-09-05 10:25:00,26.83,26.84,26.78,26.8,43866.0,26.0413,26.0511,25.9928,26.0122,43866.0
2024-09-05 10:30:00,26.8,26.81,26.76,26.79,55089.0,26.0122,26.0219,25.9734,26.0025,55089.0
2024-09-05 10:35:00,26.79,26.82,26.78,26.8,81318.0,26.0025,26.0316,25.9928,26.0122,81318.0
2024-09-05 10:40:00,26.8,26.82,26.77,26.8,55457.0,26.0122,26.0316,25.9831,26.0122,55457.0
2024-09-05 10:45:00,26.8,26.82,26.75,26.75,51601.0,26.0122,26.0316,25.9637,25.9637,51601.0
2024-09-05 10:50:00,26.76,26.76,26.72,26.73,74180.0,25.9734,25.9734,25.9346,25.9443,74180.0
2024-09-05 10:55:00,26.73,26.75,26.71,26.71,49929.0,25.9443,25.9637,25.9249,25.9249,49929.0
2024-09-05 11:00:00,26.72,26.73,26.69,26.71,73169.0,25.9346,25.9443,25.9055,25.9249,73169.0
2024-09-05 11:05:00,26.7,26.74,26.7,26.7,46935.0,25.9152,25.954,25.9152,25.9152,46935.0
2024-09-05 11:10:00,26.71,26.71,26.64,26.64,101988.0,25.9249,25.9249,25.8569,25.8569,101988.0
2024-09-05 11:15:00,26.64,26.67,26.62,26.63,55601.0,25.8569,25.886,25.8375,25.8472,55601.0
2024-09-05 11:20:00,26.63,26.63,26.55,26.55,86129.0,25.8472,25.8472,25.7696,25.7696,86129.0
2024-09-05 11:25:00,26.55,26.57,26.53,26.54,94054.0,25.7696,25.789,25.7502,25.7599,94054.0
2024-09-05 11:30:00,26.54,26.55,26.52,26.55,95328.0,25.7599,25.7696,25.7405,25.7696,95328.0
2024-09-05 11:35:00,26.55,26.59,26.53,26.58,50794.0,25.7696,25.8084,25.7502,25.7987,50794.0
2024-09-05 11:40:00,26.58,26.6,26.57,26.6,26477.0,25.7987,25.8181,25.789,25.8181,26477.0
2024-09-05 11:45:00,26.6,26.65,26.6,26.61,68437.0,25.8181,25.8666,25.8181,25.8278,68437.0
2024-09-05 11:50:00,26.6,26.61,26.59,26.6,36626.0,25.8181,25.8278,25.8084,25.8181,36626.0
2024-09-05 11:55:00,26.6,26.6,26.55,26.55,46995.0,25.8181,25.8181,25.7696,25.7696,46995.0
2024-09-05 12:00:00,26.55,26.57,26.54,26.55,45213.0,25.7696,25.789,25.7599,25.7696,45213.0
2024-09-05 12:05:00,26.55,26.56,26.51,26.53,33812.0,25.7696,25.7793,25.7308,25.7502,33812.0
2024-09-05 12:10:00,26.53,26.53,26.49,26.49,67137.0,25.7502,25.7502,25.7113,25.7113,67137.0
2024-09-05 12:15:00,26.5,26.53,26.49,26.53,44741.0,25.721,25.7502,25.7113,25.7502,44741.0
2024-09-05 12:20:00,26.52,26.59,26.52,26.59,51301.0,25.7405,25.8084,25.7405,25.8084,51301.0
2024-09-05 12:25:00,26.59,26.6,26.56,26.58,44435.0,25.8084,25.8181,25.7793,25.7987,44435.0
2024-09-05 12:30:00,26.57,26.57,26.55,26.55,20061.0,25.789,25.789,25.7696,25.7696,20061.0
2024-09-05 12:35:00,26.55,26.57,26.5,26.51,56531.0,25.7696,25.789,25.721,25.7308,56531.0
2024-09-05 12:40:00,26.51,26.53,26.49,26.5,43164.0,25.7308,25.7502,25.7113,25.721,43164.0
2024-09-05 12:45:00,26.5,26.5,26.47,26.5,63119.0,25.721,25.721,25.6919,25.721,63119.0
2024-09-05 12:50:00,26.5,26.51,26.45,26.47,110912.0,25.721,25.7308,25.6725,25.6919,110912.0
2024-09-05 12:55:00,26.47,26.5,26.46,26.48,41974.0,25.6919,25.721,25.6822,25.7016,41974.0
2024-09-05 13:00:00,26.48,26.49,26.47,26.48,10404.0,25.7016,25.7113,25.6919,25.7016,10404.0
2024-09-05 13:05:00,26.48,26.48,26.46,26.46,68169.0,25.7016,25.7016,25.6822,25.6822,68169.0
2024-09-05 13:10:00,26.46,26.5,26.46,26.48,31350.0,25.6822,25.721,25.6822,25.7016,31350.0
2024-09-05 13:15:00,26.47,26.48,26.45,26.46,42370.0,25.6919,25.7016,25.6725,25.6822,42370.0
2024-09-05 13:20:00,26.46,26.46,26.43,26.45,31586.0,25.6822,25.6822,25.6531,25.6725,31586.0
2024-09-05 13:25:00,26.45,26.45,26.41,26.41,77762.0,25.6725,25.6725,25.6337,25.6337,77762.0
2024-09-05 13:30:00,26.42,26.45,26.41,26.45,36777.0,25.6434,25.6725,25.6337,25.6725,36777.0
2024-09-05 13:35:00,26.45,26.46,26.42,26.42,32028.0,25.6725,25.6822,25.6434,25.6434,32028.0
2024-09-05 13:40:00,26.43,26.44,26.4,26.43,58098.0,25.6531,25.6628,25.624,25.6531,58098.0
2024-09-05 13:45:00,26.43,26.46,26.42,26.44,25039.0,25.6531,25.6822,25.6434,25.6628,25039.0
2024-09-05 13:50:00,26.44,26.45,26.42,26.45,71011.0,25.6628,25.6725,25.6434,25.6725,71011.0
2024-09-05 13:55:00,26.45,26.46,26.44,26.46,25048.0,25.6725,25.6822,25.6628,25.6822,25048.0
2024-09-05 14:00:00,26.46,26.47,26.43,26.47,50106.0,25.6822,25.6919,25.6531,25.6919,50106.0
2024-09-05 14:05:00,26.46,26.49,26.46,26.46,68143.0,25.6822,25.7113,25.6822,25.6822,68143.0
2024-09-05 14:10:00,26.46,26.47,26.43,26.45,60653.0,25.6822,25.6919,25.6531,25.6725,60653.0
2024-09-05 14:15:00,26.45,26.48,26.44,26.46,54544.0,25.6725,25.7016,25.6628,25.6822,54544.0
2024-09-05 14:20:00,26.46,26.46,26.44,26.44,49994.0,25.6822,25.6822,25.6628,25.6628,49994.0
2024-09-05 14:25:00,26.45,26.46,26.44,26.46,49565.0,25.6725,25.6822,25.6628,25.6822,49565.0
2024-09-05 14:30:00,26.45,26.5,26.45,26.49,87328.0,25.6725,25.721,25.6725,25.7113,87328.0
2024-09-05 14:35:00,26.49,26.5,26.47,26.48,35836.0,25.7113,25.721,25.6919,25.7016,35836.0
2024-09-05 14:40:00,26.48,26.5,26.47,26.5,40387.0,25.7016,25.721,25.6919,25.721,40387.0
2024-09-05 14:45:00,26.49,26.51,26.43,26.45,357280.0,25.7113,25.7308,25.6531,25.6725,357280.0
2024-09-05 14:50:00,26.45,26.46,26.42,26.43,116659.0,25.6725,25.6822,25.6434,25.6531,116659.0
2024-09-05 14:55:00,26.43,26.43,26.4,26.4,77836.0,25.6531,25.6531,25.624,25.624,77836.0
2024-09-05 15:00:00,26.41,26.41,26.37,26.37,119966.0,25.6337,25.6337,25.5949,25.5949,119966.0
2024-09-05 15:05:00,26.37,26.38,26.34,26.34,99911.0,25.5949,25.6046,25.5657,25.5657,99911.0
2024-09-05 15:10:00,26.34,26.36,26.33,26.35,177539.0,25.5657,25.5852,25.556,25.5755,177539.0
2024-09-05 15:15:00,26.34,26.35,26.31,26.32,97703.0,25.5657,25.5755,25.5366,25.5463,97703.0
2024-09-05 15:20:00,26.32,26.32,26.29,26.32,102421.0,25.5463,25.5463,25.5172,25.5463,102421.0
2024-09-05 15:25:00,26.32,26.35,26.27,26.34,507976.0,25.5463,25.5755,25.4978,25.5657,507976.0
2024-09-05 15:30:00,26.34,26.39,26.34,26.39,123629.0,25.5657,25.6143,25.5657,25.6143,123629.0
2024-09-05 15:35:00,26.39,26.42,26.38,26.4,109542.0,25.6143,25.6434,25.6046,25.624,109542.0
2024-09-05 15:40:00,26.39,26.4,26.34,26.36,221674.0,25.6143,25.624,25.5657,25.5852,221674.0
2024-09-05 15:45:00,26.36,26.38,26.35,26.38,76797.0,25.5852,25.6046,25.5755,25.6046,76797.0
2024-09-05 15:50:00,26.38,26.38,26.29,26.3,499595.0,25.6046,25.6046,25.5172,25.5269,499595.0
2024-09-05 15:55:00,26.31,26.4,26.3,26.4,964865.0,25.5366,25.624,25.5269,25.624,964865.0
2024-09-06 09:30:00,26.3,26.47,26.28,26.45,173228.0,25.5269,25.6919,25.5075,25.6725,173228.0
2024-09-06 09:35:00,26.44,26.45,26.39,26.43,118123.0,25.6628,25.6725,25.6143,25.6531,118123.0
2024-09-06 09:40:00,26.43,26.43,26.35,26.4,94353.0,25.6531,25.6531,25.5755,25.624,94353.0
2024-09-06 09:45:00,26.41,26.42,26.35,26.37,98737.0,25.6337,25.6434,25.5755,25.5949,98737.0
2024-09-06 09:50:00,26.38,26.39,26.35,26.36,49848.0,25.6046,25.6143,25.5755,25.5852,49848.0
2024-09-06 09:55:00,26.36,26.38,26.29,26.3,59378.0,25.5852,25.6046,25.5172,25.5269,59378.0
2024-09-06 10:00:00,26.29,26.3,26.25,26.28,105908.0,25.5172,25.5269,25.4784,25.5075,105908.0
2024-09-06 10:05:00,26.28,26.29,26.18,26.19,67537.0,25.5075,25.5172,25.4105,25.4202,67537.0
2024-09-06 10:10:00,26.19,26.23,26.17,26.22,66002.0,25.4202,25.459,25.4007,25.4493,66002.0
2024-09-06 10:15:00,26.23,26.24,26.2,26.21,47463.0,25.459,25.4687,25.4299,25.4396,47463.0
2024-09-06 10:20:00,26.21,26.28,26.19,26.26,72436.0,25.4396,25.5075,25.4202,25.4881,72436.0
2024-09-06 10:25:00,26.26,26.26,26.19,26.2,128551.0,25.4881,25.4881,25.4202,25.4299,128551.0
2024-09-06 10:30:00,26.19,26.24,26.16,26.19,123711.0,25.4202,25.4687,25.391,25.4202,123711.0
2024-09-06 10:35:00,26.2,26.22,26.17,26.21,101575.0,25.4299,25.4493,25.4007,25.4396,101575.0
2024-09-06 10:40:00,26.21,26.21,26.14,26.16,71979.0,25.4396,25.4396,25.3716,25.391,71979.0
2024-09-06 10:45:00,26.16,26.17,26.12,26.15,92458.0,25.391,25.4007,25.3522,25.3813,92458.0
2024-09-06 10:50:00,26.15,26.2,26.15,26.19,63861.0,25.3813,25.4299,25.3813,25.4202,63861.0
2024-09-06 10:55:00,26.19,26.21,26.18,26.19,57582.0,25.4202,25.4396,25.4105,25.4202,57582.0
2024-09-06 11:00:00,26.19,26.33,26.19,26.26,234990.0,25.4202,25.556,25.4202,25.4881,234990.0
2024-09-06 11:05:00,26.25,26.26,26.2,26.21,89569.0,25.4784,25.4881,25.4299,25.4396,89569.0
2024-09-06 11:10:00,26.22,26.28,26.22,26.27,71913.0,25.4493,25.5075,25.4493,25.4978,71913.0
2024-09-06 11:15:00,26.27,26.27,26.18,26.2,79580.0,25.4978,25.4978,25.4105,25.4299,79580.0
2024-09-06 11:20:00,26.2,26.2,26.14,26.15,102967.0,25.4299,25.4299,25.3716,25.3813,102967.0
2024-09-06 11:25:00,26.14,26.16,26.13,26.14,56791.0,25.3716,25.391,25.3619,25.3716,56791.0
2024-09-06 11:30:00,26.13,26.21,26.13,26.21,137577.0,25.3619,25.4396,25.3619,25.4396,137577.0
2024-09-06 11:35:00,26.21,26.22,26.18,26.2,95437.0,25.4396,25.4493,25.4105,25.4299,95437.0
2024-09-06 11:40:00,26.21,26.21,26.15,26.16,73793.0,25.4396,25.4396,25.3813,25.391,73793.0
2024-09-06 11:45:00,26.17,26.17,26.1,26.11,79922.0,25.4007,25.4007,25.3328,25.3425,79922.0
2024-09-06 11:50:00,26.11,26.12,26.07,26.1,169940.0,25.3425,25.3522,25.3037,25.3328,169940.0
2024-09-06 11:55:00,26.1,26.12,26.02,26.02,374275.0,25.3328,25.3522,25.2552,25.2552,374275.0
2024-09-06 12:00:00,26.02,26.1,26.02,26.1,140927.0,25.2552,25.3328,25.2552,25.3328,140927.0
2024-09-06 12:05:00,26.09,26.1,26.03,26.03,76134.0,25.3231,25.3328,25.2649,25.2649,76134.0
2024-09-06 12:10:00,26.03,26.09,26.03,26.08,131908.0,25.2649,25.3231,25.2649,25.3134,131908.0
2024-09-06 12:15:00,26.08,26.08,26.04,26.05,72177.0,25.3134,25.3134,25.2746,25.2843,72177.0
2024-09-06 12:20:00,26.05,26.06,26.03,26.05,38812.0,25.2843,25.294,25.2649,25.2843,38812.0
2024-09-06 12:25:00,26.05,26.05,26.02,26.03,54475.0,25.2843,25.2843,25.2552,25.2649,54475.0
2024-09-06 12:30:00,26.03,26.06,26.02,26.05,84134.0,25.2649,25.294,25.2552,25.2843,84134.0
2024-09-06 12:35:00,26.05,26.09,26.04,26.07,54692.0,25.2843,25.3231,25.2746,25.3037,54692.0
2024-09-06 12:40:00,26.07,26.07,26.04,26.05,42130.0,25.3037,25.3037,25.2746,25.2843,42130.0
2024-09-06 12:45:00,26.04,26.05,26.0,26.01,59391.0,25.2746,25.2843,25.2357,25.2454,59391.0
2024-09-06 12:50:00,26.01,26.05,26.01,26.04,41619.0,25.2454,25.2843,25.2454,25.2746,41619.0
2024-09-06 12:55:00,26.04,26.05,26.02,26.04,49895.0,25.2746,25.2843,25.2552,25.2746,49895.0
2024-09-06 13:00:00,26.04,26.05,26.02,26.04,83225.0,25.2746,25.2843,25.2552,25.2746,83225.0
2024-09-06 13:05:00,26.03,26.08,26.01,26.08,46721.0,25.2649,25.3134,25.2454,25.3134,46721.0
2024-09-06 13:10:00,26.07,26.1,26.06,26.1,106302.0,25.3037,25.3328,25.294,25.3328,106302.0
2024-09-06 13:15:00,26.1,26.1,26.06,26.09,54622.0,25.3328,25.3328,25.294,25.3231,54622.0
2024-09-06 13:20:00,26.09,26.12,26.08,26.12,68664.0,25.3231,25.3522,25.3134,25.3522,68664.0
2024-09-06 13:25:00,26.12,26.15,26.09,26.1,82169.0,25.3522,25.3813,25.3231,25.3328,82169.0
2024-09-06 13:30:00,26.1,26.11,26.09,26.11,37173.0,25.3328,25.3425,25.3231,25.3425,37173.0
2024-09-06 13:35:00,26.11,26.11,26.06,26.07,37895.0,25.3425,25.3425,25.294,25.3037,37895.0
2024-09-06 13:40:00,26.07,26.1,26.06,26.09,36473.0,25.3037,25.3328,25.294,25.3231,36473.0
2024-09-06 13:45:00,26.08,26.12,26.08,26.12,28676.0,25.3134,25.3522,25.3134,25.3522,28676.0
2024-09-06 13:50:00,26.12,26.13,26.1,26.12,47616.0,25.3522,25.3619,25.3328,25.3522,47616.0
2024-09-06 13:55:00,26.11,26.13,26.1,26.11,46124.0,25.3425,25.3619,25.3328,25.3425,46124.0
2024-09-06 14:00:00,26.1,26.11,26.07,26.08,71636.0,25.3328,25.3425,25.3037,25.3134,71636.0
2024-09-06 14:05:00,26.09,26.1,26.07,26.09,37998.0,25.3231,25.3328,25.3037,25.3231,37998.0
2024-09-06 14:10:00,26.09,26.1,26.08,26.08,95308.0,25.3231,25.3328,25.3134,25.3134,95308.0
2024-09-06 14:15:00,26.09,26.11,26.08,26.1,106853.0,25.3231,25.3425,25.3134,25.3328,106853.0
2024-09-06 14:20:00,26.1,26.16,26.09,26.14,79714.0,25.3328,25.391,25.3231,25.3716,79714.0
2024-09-06 14:25:00,26.14,26.18,26.14,26.17,61290.0,25.3716,25.4105,25.3716,25.4007,61290.0
2024-09-06 14:30:00,26.17,26.17,26.13,26.14,176604.0,25.4007,25.4007,25.3619,25.3716,176604.0
2024-09-06 14:35:00,26.14,26.16,26.12,26.16,122559.0,25.3716,25.391,25.3522,25.391,122559.0
2024-09-06 14:40:00,26.15,26.17,26.13,26.14,65200.0,25.3813,25.4007,25.3619,25.3716,65200.0
2024-09-06 14:45:00,26.14,26.18,26.13,26.14,93023.0,25.3716,25.4105,25.3619,25.3716,93023.0
2024-09-06 14:50:00,26.14,26.16,26.11,26.13,209278.0,25.3716,25.391,25.3425,25.3619,209278.0
2024-09-06 14:55:00,26.12,26.15,26.11,26.14,153925.0,25.3522,25.3813,25.3425,25.3716,153925.0
2024-09-06 15:00:00,26.14,26.15,26.1,26.12,195429.0,25.3716,25.3813,25.3328,25.3522,195429.0
2024-09-06 15:05:00,26.11,26.14,26.09,26.1,106986.0,25.3425,25.3716,25.3231,25.3328,106986.0
2024-09-06 15:10:00,26.1,26.12,26.08,26.12,106824.0,25.3328,25.3522,25.3134,25.3522,106824.0
2024-09-06 15:15:00,26.12,26.14,26.1,26.11,69711.0,25.3522,25.3716,25.3328,25.3425,69711.0
2024-09-06 15:20:00,26.11,26.11,26.09,26.11,53417.0,25.3425,25.3425,25.3231,25.3425,53417.0
2024-09-06 15:25:00,26.11,26.14,26.1,26.13,78935.0,25.3425,25.3716,25.3328,25.3619,78935.0
2024-09-06 15:30:00,26.13,26.13,26.08,26.09,61790.0,25.3619,25.3619,25.3134,25.3231,61790.0
2024-09-06 15:35:00,26.09,26.09,26.05,26.05,114995.0,25.3231,25.3231,25.2843,25.2843,114995.0
2024-09-06 15:40:00,26.05,26.07,26.05,26.07,115802.0,25.2843,25.3037,25.2843,25.3037,115802.0
2024-09-06 15:45:00,26.06,26.13,26.06,26.1,190468.0,25.294,25.3619,25.294,25.3328,190468.0
2024-09-06 15:50:00,26.1,26.11,26.08,26.1,216264.0,25.3328,25.3425,25.3134,25.3328,216264.0
2024-09-06 15:55:00,26.09,26.1,26.05,26.07,715053.0,25.3231,25.3328,25.2843,25.3037,715053.0
2024-09-09 09:30:00,25.77,25.83,25.64,25.72,432504.0,25.0125,25.0707,24.8863,24.964,432504.0
2024-09-09 09:35:00,25.72,25.78,25.69,25.73,212845.0,24.964,25.0222,24.9349,24.9737,212845.0
2024-09-09 09:40:00,25.73,25.74,25.68,25.69,127109.0,24.9737,24.9834,24.9251,24.9349,127109.0
2024-09-09 09:45:00,25.69,25.72,25.67,25.71,60600.0,24.9349,24.964,24.9154,24.9543,60600.0
2024-09-09 09:50:00,25.71,25.74,25.68,25.74,145777.0,24.9543,24.9834,24.9251,24.9834,145777.0
2024-09-09 09:55:00,25.74,25.79,25.73,25.79,53159.0,24.9834,25.0319,24.9737,25.0319,53159.0
2024-09-09 10:00:00,25.79,25.79,25.74,25.76,82850.0,25.0319,25.0319,24.9834,25.0028,82850.0
2024-09-09 10:05:00,25.76,25.78,25.72,25.75,72747.0,25.0028,25.0222,24.964,24.9931,72747.0
2024-09-09 10:10:00,25.75,25.77,25.69,25.7,145885.0,24.9931,25.0125,24.9349,24.9446,145885.0
2024-09-09 10:15:00,25.71,25.74,25.7,25.71,68349.0,24.9543,24.9834,24.9446,24.9543,68349.0
2024-09-09 10:20:00,25.71,25.73,25.69,25.71,71724.0,24.9543,24.9737,24.9349,24.9543,71724.0
2024-09-09 10:25:00,25.71,25.71,25.65,25.66,87235.0,24.9543,24.9543,24.896,24.9057,87235.0
2024-09-09 10:30:00,25.66,25.66,25.61,25.64,90007.0,24.9057,24.9057,24.8572,24.8863,90007.0
2024-09-09 10:35:00,25.64,25.64,25.61,25.62,138224.0,24.8863,24.8863,24.8572,24.8669,138224.0
2024-09-09 10:40:00,25.62,25.67,25.61,25.64,74123.0,24.8669,24.9154,24.8572,24.8863,74123.0
2024-09-09 10:45:00,25.65,25.68,25.61,25.68,128401.0,24.896,24.9251,24.8572,24.9251,128401.0
2024-09-09 10:50:00,25.68,25.72,25.67,25.72,63230.0,24.9251,24.964,24.9154,24.964,63230.0
2024-09-09 10:55:00,25.72,25.74,25.69,25.69,53075.0,24.964,24.9834,24.9349,24.9349,53075.0
2024-09-09 11:00:00,25.69,25.76,25.68,25.74,68731.0,24.9349,25.0028,24.9251,24.9834,68731.0
2024-09-09 11:05:00,25.74,25.74,25.71,25.71,46289.0,24.9834,24.9834,24.9543,24.9543,46289.0
2024-09-09 11:10:00,25.71,25.73,25.71,25.71,61477.0,24.9543,24.9737,24.9543,24.9543,61477.0
2024-09-09 11:15:00,25.71,25.75,25.71,25.74,84265.0,24.9543,24.9931,24.9543,24.9834,84265.0
2024-09-09 11:20:00,25.74,25.75,25.72,25.73,65834.0,24.9834,24.9931,24.964,24.9737,65834.0
2024-09-09 11:25:00,25.73,25.76,25.71,25.76,152258.0,24.9737,25.0028,24.9543,25.0028,152258.0
2024-09-09 11:30:00,25.76,25.82,25.75,25.8,128148.0,25.0028,25.061,24.9931,25.0416,128148.0
2024-09-09 11:35:00,25.8,25.8,25.77,25.8,118877.0,25.0416,25.0416,25.0125,25.0416,118877.0
2024-09-09 11:40:00,25.8,25.81,25.77,25.78,27921.0,25.0416,25.0513,25.0125,25.0222,27921.0
2024-09-09 11:45:00,25.77,25.78,25.74,25.75,74911.0,25.0125,25.0222,24.9834,24.9931,74911.0
2024-09-09 11:50:00,25.76,25.78,25.74,25.75,101668.0,25.0028,25.0222,24.9834,24.9931,101668.0
2024-09-09 11:55:00,25.74,25.78,25.74,25.77,103466.0,24.9834,25.0222,24.9834,25.0125,103466.0
2024-09-09 12:00:00,25.77,25.79,25.76,25.77,33950.0,25.0125,25.0319,25.0028,25.0125,33950.0
2024-09-09 12:05:00,25.78,25.8,25.74,25.8,45827.0,25.0222,25.0416,24.9834,25.0416,45827.0
2024-09-09 12:10:00,25.8,25.82,25.79,25.8,37730.0,25.0416,25.061,25.0319,25.0416,37730.0
2024-09-09 12:15:00,25.8,25.82,25.79,25.81,27494.0,25.0416,25.061,25.0319,25.0513,27494.0
2024-09-09 12:20:00,25.81,25.81,25.76,25.77,35653.0,25.0513,25.0513,25.0028,25.0125,35653.0
2024-09-09 12:25:00,25.77,25.79,25.76,25.78,33847.0,25.0125,25.0319,25.0028,25.0222,33847.0
2024-09-09 12:30:00,25.78,25.78,25.74,25.76,60627.0,25.0222,25.0222,24.9834,25.0028,60627.0
2024-09-09 12:35:00,25.76,25.76,25.73,25.76,44378.0,25.0028,25.0028,24.9737,25.0028,44378.0
2024-09-09 12:40:00,25.76,25.78,25.74,25.78,132990.0,25.0028,25.0222,24.9834,25.0222,132990.0
2024-09-09 12:45:00,25.78,25.84,25.76,25.81,146327.0,25.0222,25.0804,25.0028,25.0513,146327.0
2024-09-09 12:50:00,25.81,25.83,25.79,25.8,59632.0,25.0513,25.0707,25.0319,25.0416,59632.0
2024-09-09 12:55:00,25.8,25.84,25.79,25.82,85961.0,25.0416,25.0804,25.0319,25.061,85961.0
2024-09-09 13:00:00,25.83,25.85,25.82,25.82,44099.0,25.0707,25.0902,25.061,25.061,44099.0
2024-09-09 13:05:00,25.83,25.86,25.82,25.85,98209.0,25.0707,25.0999,25.061,25.0902,98209.0
2024-09-09 13:10:00,25.85,25.87,25.83,25.84,73020.0,25.0902,25.1096,25.0707,25.0804,73020.0
2024-09-09 13:15:00,25.85,25.87,25.83,25.84,190145.0,25.0902,25.1096,25.0707,25.0804,190145.0
2024-09-09 13:20:00,25.84,25.85,25.83,25.84,40164.0,25.0804,25.0902,25.0707,25.0804,40164.0
2024-09-09 13:25:00,25.84,25.85,25.82,25.84,73219.0,25.0804,25.0902,25.061,25.0804,73219.0
2024-09-09 13:30:00,25.83,25.84,25.81,25.84,38612.0,25.0707,25.0804,25.0513,25.0804,38612.0
2024-09-09 13:35:00,25.83,25.87,25.83,25.87,53498.0,25.0707,25.1096,25.0707,25.1096,53498.0
2024-09-09 13:40:00,25.87,25.89,25.85,25.87,102189.0,25.1096,25.129,25.0902,25.1096,102189.0
2024-09-09 13:45:00,25.86,25.9,25.85,25.9,53798.0,25.0999,25.1387,25.0902,25.1387,53798.0
2024-09-09 13:50:00,25.89,25.91,25.88,25.88,82742.0,25.129,25.1484,25.1193,25.1193,82742.0
2024-09-09 13:55:00,25.88,25.91,25.87,25.88,278604.0,25.1193,25.1484,25.1096,25.1193,278604.0
2024-09-09 14:00:00,25.88,25.91,25.87,25.9,79945.0,25.1193,25.1484,25.1096,25.1387,79945.0
2024-09-09 14:05:00,25.9,25.93,25.89,25.92,44663.0,25.1387,25.1678,25.129,25.1581,44663.0
2024-09-09 14:10:00,25.92,25.93,25.9,25.91,60791.0,25.1581,25.1678,25.1387,25.1484,60791.0
2024-09-09 14:15:00,25.9,25.95,25.9,25.95,96495.0,25.1387,25.1872,25.1387,25.1872,96495.0
2024-09-09 14:20:00,25.95,25.96,25.93,25.94,45500.0,25.1872,25.1969,25.1678,25.1775,45500.0
2024-09-09 14:25:00,25.93,25.96,25.92,25.94,49946.0,25.1678,25.1969,25.1581,25.1775,49946.0
2024-09-09 14:30:00,25.94,25.94,25.91,25.92,55863.0,25.1775,25.1775,25.1484,25.1581,55863.0
2024-09-09 14:35:00,25.92,25.94,25.89,25.89,68031.0,25.1581,25.1775,25.129,25.129,68031.0
2024-09-09 14:40:00,25.89,25.92,25.88,25.92,49327.0,25.129,25.1581,25.1193,25.1581,49327.0
2024-09-09 14:45:00,25.91,25.92,25.87,25.89,33583.0,25.1484,25.1581,25.1096,25.129,33583.0
2024-09-09 14:50:00,25.88,25.9,25.88,25.89,52532.0,25.1193,25.1387,25.1193,25.129,52532.0
2024-09-09 14:55:00,25.89,25.9,25.88,25.89,43678.0,25.129,25.1387,25.1193,25.129,43678.0
2024-09-09 15:00:00,25.89,25.9,25.85,25.85,49079.0,25.129,25.1387,25.0902,25.0902,49079.0
2024-09-09 15:05:00,25.85,25.89,25.85,25.86,87124.0,25.0902,25.129,25.0902,25.0999,87124.0
2024-09-09 15:10:00,25.85,25.86,25.83,25.85,69344.0,25.0902,25.0999,25.0707,25.0902,69344.0
2024-09-09 15:15:00,25.85,25.88,25.84,25.88,83841.0,25.0902,25.1193,25.0804,25.1193,83841.0
2024-09-09 15:20:00,25.88,25.9,25.87,25.89,126402.0,25.1193,25.1387,25.1096,25.129,126402.0
2024-09-09 15:25:00,25.89,25.9,25.88,25.89,51026.0,25.129,25.1387,25.1193,25.129,51026.0
2024-09-09 15:30:00,25.9,25.9,25.86,25.87,71293.0,25.1387,25.1387,25.0999,25.1096,71293.0
2024-09-09 15:35:00,25.87,25.88,25.85,25.87,71749.0,25.1096,25.1193,25.0902,25.1096,71749.0
2024-09-09 15:40:00,25.86,25.88,25.82,25.84,163673.0,25.0999,25.1193,25.061,25.0804,163673.0
2024-09-09 15:45:00,25.84,25.88,25.83,25.88,200955.0,25.0804,25.1193,25.0707,25.1193,200955.0
2024-09-09 15:50:00,25.88,25.88,25.85,25.87,344482.0,25.1193,25.1193,25.0902,25.1096,344482.0
2024-09-09 15:55:00,25.87,25.9,25.86,25.89,497957.0,25.1096,25.1387,25.0999,25.129,497957.0
2024-09-10 09:30:00,26.19,26.25,26.04,26.07,247498.0,25.4202,25.4784,25.2746,25.3037,247498.0
2024-09-10 09:35:00,26.07,26.13,26.05,26.07,188565.0,25.3037,25.3619,25.2843,25.3037,188565.0
2024-09-10 09:40:00,26.07,26.09,26.02,26.07,121698.0,25.3037,25.3231,25.2552,25.3037,121698.0
2024-09-10 09:45:00,26.07,26.19,26.05,26.14,137930.0,25.3037,25.4202,25.2843,25.3716,137930.0
2024-09-10 09:50:00,26.14,26.24,26.13,26.21,100956.0,25.3716,25.4687,25.3619,25.4396,100956.0
2024-09-10 09:55:00,26.21,26.28,26.2,26.25,211339.0,25.4396,25.5075,25.4299,25.4784,211339.0
2024-09-10 10:00:00,26.24,26.35,26.23,26.35,250253.0,25.4687,25.5755,25.459,25.5755,250253.0
2024-09-10 10:05:00,26.35,26.38,26.27,26.36,189310.0,25.5755,25.6046,25.4978,25.5852,189310.0
2024-09-10 10:10:00,26.35,26.35,26.27,26.28,102592.0,25.5755,25.5755,25.4978,25.5075,102592.0
2024-09-10 10:15:00,26.28,26.28,26.11,26.12,284835.0,25.5075,25.5075,25.3425,25.3522,284835.0
2024-09-10 10:20:00,26.12,26.13,26.05,26.05,75122.0,25.3522,25.3619,25.2843,25.2843,75122.0
2024-09-10 10:25:00,26.05,26.09,26.02,26.05,101569.0,25.2843,25.3231,25.2552,25.2843,101569.0
2024-09-10 10:30:00,26.05,26.05,25.97,25.97,115594.0,25.2843,25.2843,25.2066,25.2066,115594.0
2024-09-10 10:35:00,25.98,25.98,25.92,25.97,137250.0,25.2163,25.2163,25.1581,25.2066,137250.0
2024-09-10 10:40:00,25.96,26.05,25.96,26.0,111700.0,25.1969,25.2843,25.1969,25.2357,111700.0
2024-09-10 10:45:00,25.99,26.07,25.98,26.05,78527.0,25.226,25.3037,25.2163,25.2843,78527.0
2024-09-10 10:50:00,26.05,26.06,26.01,26.05,63904.0,25.2843,25.294,25.2454,25.2843,63904.0
2024-09-10 10:55:00,26.05,26.08,26.03,26.07,71482.0,25.2843,25.3134,25.2649,25.3037,71482.0
2024-09-10 11:00:00,26.07,26.07,26.03,26.05,57863.0,25.3037,25.3037,25.2649,25.2843,57863.0
2024-09-10 11:05:00,26.05,26.07,26.04,26.05,61970.0,25.2843,25.3037,25.2746,25.2843,61970.0
2024-09-10 11:10:00,26.06,26.07,26.02,26.04,30477.0,25.294,25.3037,25.2552,25.2746,30477.0
2024-09-10 11:15:00,26.04,26.05,25.98,26.01,48561.0,25.2746,25.2843,25.2163,25.2454,48561.0
2024-09-10 11:20:00,26.01,26.02,25.99,26.02,32689.0,25.2454,25.2552,25.226,25.2552,32689.0
2024-09-10 11:25:00,26.02,26.03,26.0,26.01,61957.0,25.2552,25.2649,25.2357,25.2454,61957.0
2024-09-10 11:30:00,26.01,26.03,26.0,26.02,60970.0,25.2454,25.2649,25.2357,25.2552,60970.0
2024-09-10 11:35:00,26.03,26.06,26.02,26.04,64801.0,25.2649,25.294,25.2552,25.2746,64801.0
2024-09-10 11:40:00,26.04,26.05,26.02,26.05,35820.0,25.2746,25.2843,25.2552,25.2843,35820.0
2024-09-10 11:45:00,26.05,26.06,26.0,26.04,98698.0,25.2843,25.294,25.2357,25.2746,98698.0
2024-09-10 11:50:00,26.04,26.04,25.98,25.99,91408.0,25.2746,25.2746,25.2163,25.226,91408.0
2024-09-10 11:55:00,25.99,26.0,25.95,25.95,58398.0,25.226,25.2357,25.1872,25.1872,58398.0
2024-09-10 12:00:00,25.94,25.98,25.91,25.98,53395.0,25.1775,25.2163,25.1484,25.2163,53395.0
2024-09-10 12:05:00,25.98,26.01,25.97,25.99,54559.0,25.2163,25.2454,25.2066,25.226,54559.0
2024-09-10 12:10:00,25.99,26.0,25.96,25.96,24744.0,25.226,25.2357,25.1969,25.1969,24744.0
2024-09-10 12:15:00,25.96,25.99,25.96,25.99,46839.0,25.1969,25.226,25.1969,25.226,46839.0
2024-09-10 12:20:00,25.99,26.0,25.98,25.99,50940.0,25.226,25.2357,25.2163,25.226,50940.0
2024-09-10 12:25:00,25.99,26.02,25.99,26.02,28580.0,25.226,25.2552,25.226,25.2552,28580.0
2024-09-10 12:30:00,26.02,26.04,26.0,26.01,38781.0,25.2552,25.2746,25.2357,25.2454,38781.0
2024-09-10 12:35:00,26.01,26.05,25.99,26.05,42800.0,25.2454,25.2843,25.226,25.2843,42800.0
2024-09-10 12:40:00,26.04,26.05,26.0,26.0,34621.0,25.2746,25.2843,25.2357,25.2357,34621.0
2024-09-10 12:45:00,26.01,26.02,25.98,26.0,70914.0,25.2454,25.2552,25.2163,25.2357,70914.0
2024-09-10 12:50:00,26.0,26.03,25.99,26.0,45500.0,25.2357,25.2649,25.226,25.2357,45500.0
2024-09-10 12:55:00,25.99,25.99,25.96,25.96,21065.0,25.226,25.226,25.1969,25.1969,21065.0
2024-09-10 13:00:00,25.96,25.99,25.94,25.94,36323.0,25.1969,25.226,25.1775,25.1775,36323.0
2024-09-10 13:05:00,25.95,25.97,25.94,25.96,25279.0,25.1872,25.2066,25.1775,25.1969,25279.0
2024-09-10 13:10:00,25.96,25.99,25.96,25.99,29740.0,25.1969,25.226,25.1969,25.226,29740.0
2024-09-10 13:15:00,25.99,26.0,25.95,25.96,31546.0,25.226,25.2357,25.1872,25.1969,31546.0
2024-09-10 13:20:00,25.96,25.98,25.94,25.98,35068.0,25.1969,25.2163,25.1775,25.2163,35068.0
2024-09-10 13:25:00,25.98,25.99,25.95,25.96,31226.0,25.2163,25.226,25.1872,25.1969,31226.0
2024-09-10 13:30:00,25.96,25.97,25.94,25.95,32699.0,25.1969,25.2066,25.1775,25.1872,32699.0
2024-09-10 13:35:00,25.94,25.98,25.94,25.98,43322.0,25.1775,25.2163,25.1775,25.2163,43322.0
2024-09-10 13:40:00,25.98,25.98,25.96,25.96,34364.0,25.2163,25.2163,25.1969,25.1969,34364.0
2024-09-10 13:45:00,25.97,26.0,25.96,25.98,52197.0,25.2066,25.2357,25.1969,25.2163,52197.0
2024-09-10 13:50:00,25.98,26.0,25.95,25.96,38251.0,25.2163,25.2357,25.1872,25.1969,38251.0
2024-09-10 13:55:00,25.96,25.99,25.96,25.99,22601.0,25.1969,25.226,25.1969,25.226,22601.0
2024-09-10 14:00:00,25.99,26.01,25.97,25.99,35949.0,25.226,25.2454,25.2066,25.226,35949.0
2024-09-10 14:05:00,25.99,26.0,25.98,26.0,20539.0,25.226,25.2357,25.2163,25.2357,20539.0
2024-09-10 14:10:00,26.0,26.0,25.98,25.99,38907.0,25.2357,25.2357,25.2163,25.226,38907.0
2024-09-10 14:15:00,25.99,26.0,25.97,25.99,35799.0,25.226,25.2357,25.2066,25.226,35799.0
2024-09-10 14:20:00,25.99,26.0,25.97,25.99,110158.0,25.226,25.2357,25.2066,25.226,110158.0
2024-09-10 14:25:00,25.99,26.03,25.98,26.02,54326.0,25.226,25.2649,25.2163,25.2552,54326.0
2024-09-10 14:30:00,26.02,26.02,25.99,26.0,23929.0,25.2552,25.2552,25.226,25.2357,23929.0
2024-09-10 14:35:00,26.0,26.03,25.98,26.03,62195.0,25.2357,25.2649,25.2163,25.2649,62195.0
2024-09-10 14:40:00,26.02,26.04,26.01,26.04,50775.0,25.2552,25.2746,25.2454,25.2746,50775.0
2024-09-10 14:45:00,26.04,26.06,26.02,26.05,331216.0,25.2746,25.294,25.2552,25.2843,331216.0
2024-09-10 14:50:00,26.05,26.06,26.03,26.05,63848.0,25.2843,25.294,25.2649,25.2843,63848.0
2024-09-10 14:55:00,26.05,26.05,26.03,26.04,143691.0,25.2843,25.2843,25.2649,25.2746,143691.0
2024-09-10 15:00:00,26.04,26.05,26.0,26.04,72914.0,25.2746,25.2843,25.2357,25.2746,72914.0
2024-09-10 15:05:00,26.04,26.05,26.03,26.04,37165.0,25.2746,25.2843,25.2649,25.2746,37165.0
2024-09-10 15:10:00,26.04,26.06,26.03,26.05,100166.0,25.2746,25.294,25.2649,25.2843,100166.0
2024-09-10 15:15:00,26.05,26.06,26.01,26.02,69589.0,25.2843,25.294,25.2454,25.2552,69589.0
2024-09-10 15:20:00,26.02,26.06,26.0,26.03,234339.0,25.2552,25.294,25.2357,25.2649,234339.0
2024-09-10 15:25:00,26.03,26.07,26.02,26.05,111197.0,25.2649,25.3037,25.2552,25.2843,111197.0
2024-09-10 15:30:00,26.05,26.06,26.03,26.04,191551.0,25.2843,25.294,25.2649,25.2746,191551.0
2024-09-10 15:35:00,26.04,26.07,26.04,26.06,134773.0,25.2746,25.3037,25.2746,25.294,134773.0
2024-09-10 15:40:00,26.06,26.08,26.05,26.05,146264.0,25.294,25.3134,25.2843,25.2843,146264.0
2024-09-10 15:45:00,26.05,26.06,26.01,26.03,157522.0,25.2843,25.294,25.2454,25.2649,157522.0
2024-09-10 15:50:00,26.03,26.03,25.97,26.0,389091.0,25.2649,25.2649,25.2066,25.2357,389091.0
2024-09-10 15:55:00,25.99,26.0,25.97,25.97,649429.0,25.226,25.2357,25.2066,25.2066,649429.0
2024-09-11 09:30:00,26.06,26.19,26.0,26.14,227677.0,25.294,25.4202,25.2357,25.3716,227677.0
2024-09-11 09:35:00,26.14,26.23,26.14,26.21,222569.0,25.3716,25.459,25.3716,25.4396,222569.0
2024-09-11 09:40:00,26.21,26.28,26.13,26.28,152715.0,25.4396,25.5075,25.3619,25.5075,152715.0
2024-09-11 09:45:00,26.28,26.39,26.28,26.38,160208.0,25.5075,25.6143,25.5075,25.6046,160208.0
2024-09-11 09:50:00,26.39,26.4,26.34,26.37,141612.0,25.6143,25.624,25.5657,25.5949,141612.0
2024-09-11 09:55:00,26.36,26.38,26.25,26.28,136016.0,25.5852,25.6046,25.4784,25.5075,136016.0
2024-09-11 10:00:00,26.27,26.28,26.19,26.21,283341.0,25.4978,25.5075,25.4202,25.4396,283341.0
2024-09-11 10:05:00,26.21,26.21,26.15,26.2,207009.0,25.4396,25.4396,25.3813,25.4299,207009.0
2024-09-11 10:10:00,26.2,26.24,26.17,26.18,140446.0,25.4299,25.4687,25.4007,25.4105,140446.0
2024-09-11 10:15:00,26.17,26.18,26.12,26.14,79761.0,25.4007,25.4105,25.3522,25.3716,79761.0
2024-09-11 10:20:00,26.14,26.15,26.1,26.12,36349.0,25.3716,25.3813,25.3328,25.3522,36349.0
2024-09-11 10:25:00,26.12,26.16,26.1,26.11,45445.0,25.3522,25.391,25.3328,25.3425,45445.0
2024-09-11 10:30:00,26.11,26.11,26.02,26.04,98706.0,25.3425,25.3425,25.2552,25.2746,98706.0
2024-09-11 10:35:00,26.05,26.09,26.05,26.06,40336.0,25.2843,25.3231,25.2843,25.294,40336.0
2024-09-11 10:40:00,26.06,26.08,26.02,26.08,81585.0,25.294,25.3134,25.2552,25.3134,81585.0
2024-09-11 10:45:00,26.07,26.08,26.0,26.04,49239.0,25.3037,25.3134,25.2357,25.2746,49239.0
2024-09-11 10:50:00,26.03,26.07,26.0,26.07,44323.0,25.2649,25.3037,25.2357,25.3037,44323.0
2024-09-11 10:55:00,26.07,26.11,26.05,26.11,31707.0,25.3037,25.3425,25.2843,25.3425,31707.0
2024-09-11 11:00:00,26.11,26.2,26.1,26.18,115687.0,25.3425,25.4299,25.3328,25.4105,115687.0
2024-09-11 11:05:00,26.18,26.24,26.18,26.21,78571.0,25.4105,25.4687,25.4105,25.4396,78571.0
2024-09-11 11:10:00,26.21,26.28,26.2,26.28,76703.0,25.4396,25.5075,25.4299,25.5075,76703.0
2024-09-11 11:15:00,26.28,26.33,26.26,26.32,107469.0,25.5075,25.556,25.4881,25.5463,107469.0
2024-09-11 11:20:00,26.31,26.38,26.31,26.38,96384.0,25.5366,25.6046,25.5366,25.6046,96384.0
2024-09-11 11:25:00,26.38,26.41,26.36,26.38,100586.0,25.6046,25.6337,25.5852,25.6046,100586.0
2024-09-11 11:30:00,26.38,26.39,26.36,26.39,48594.0,25.6046,25.6143,25.5852,25.6143,48594.0
2024-09-11 11:35:00,26.39,26.45,26.38,26.45,136566.0,25.6143,25.6725,25.6046,25.6725,136566.0
2024-09-11 11:40:00,26.45,26.48,26.42,26.43,104736.0,25.6725,25.7016,25.6434,25.6531,104736.0
2024-09-11 11:45:00,26.44,26.46,26.42,26.45,107165.0,25.6628,25.6822,25.6434,25.6725,107165.0
2024-09-11 11:50:00,26.44,26.46,26.43,26.45,45143.0,25.6628,25.6822,25.6531,25.6725,45143.0
2024-09-11 11:55:00,26.44,26.45,26.41,26.45,52606.0,25.6628,25.6725,25.6337,25.6725,52606.0
2024-09-11 12:00:00,26.45,26.46,26.43,26.46,54534.0,25.6725,25.6822,25.6531,25.6822,54534.0
2024-09-11 12:05:00,26.46,26.47,26.4,26.42,87081.0,25.6822,25.6919,25.624,25.6434,87081.0
2024-09-11 12:10:00,26.42,26.44,26.4,26.43,45976.0,25.6434,25.6628,25.624,25.6531,45976.0
2024-09-11 12:15:00,26.43,26.44,26.41,26.44,50159.0,25.6531,25.6628,25.6337,25.6628,50159.0
2024-09-11 12:20:00,26.44,26.45,26.39,26.41,61456.0,25.6628,25.6725,25.6143,25.6337,61456.0
2024-09-11 12:25:00,26.41,26.41,26.39,26.39,41412.0,25.6337,25.6337,25.6143,25.6143,41412.0
2024-09-11 12:30:00,26.39,26.4,26.33,26.34,118015.0,25.6143,25.624,25.556,25.5657,118015.0
2024-09-11 12:35:00,26.34,26.36,26.33,26.36,36095.0,25.5657,25.5852,25.556,25.5852,36095.0
2024-09-11 12:40:00,26.36,26.4,26.35,26.37,71428.0,25.5852,25.624,25.5755,25.5949,71428.0
2024-09-11 12:45:00,26.37,26.37,26.3,26.31,32544.0,25.5949,25.5949,25.5269,25.5366,32544.0
2024-09-11 12:50:00,26.32,26.34,26.31,26.34,23034.0,25.5463,25.5657,25.5366,25.5657,23034.0
2024-09-11 12:55:00,26.34,26.37,26.34,26.36,46544.0,25.5657,25.5949,25.5657,25.5852,46544.0
2024-09-11 13:00:00,26.36,26.39,26.35,26.39,23604.0,25.5852,25.6143,25.5755,25.6143,23604.0
2024-09-11 13:05:00,26.38,26.41,26.37,26.39,61560.0,25.6046,25.6337,25.5949,25.6143,61560.0
2024-09-11 13:10:00,26.39,26.42,26.38,26.42,41365.0,25.6143,25.6434,25.6046,25.6434,41365.0
2024-09-11 13:15:00,26.42,26.44,26.41,26.42,27495.0,25.6434,25.6628,25.6337,25.6434,27495.0
2024-09-11 13:20:00,26.42,26.43,26.4,26.43,17678.0,25.6434,25.6531,25.624,25.6531,17678.0
2024-09-11 13:25:00,26.42,26.44,26.41,26.43,80965.0,25.6434,25.6628,25.6337,25.6531,80965.0
2024-09-11 13:30:00,26.44,26.44,26.42,26.44,47850.0,25.6628,25.6628,25.6434,25.6628,47850.0
2024-09-11 13:35:00,26.43,26.44,26.42,26.42,21689.0,25.6531,25.6628,25.6434,25.6434,21689.0
2024-09-11 13:40:00,26.43,26.43,26.41,26.42,105429.0,25.6531,25.6531,25.6337,25.6434,105429.0
2024-09-11 13:45:00,26.41,26.48,26.41,26.47,282423.0,25.6337,25.7016,25.6337,25.6919,282423.0
2024-09-11 13:50:00,26.47,26.48,26.41,26.43,58750.0,25.6919,25.7016,25.6337,25.6531,58750.0
2024-09-11 13:55:00,26.42,26.43,26.39,26.43,24864.0,25.6434,25.6531,25.6143,25.6531,24864.0
2024-09-11 14:00:00,26.43,26.44,26.41,26.43,28368.0,25.6531,25.6628,25.6337,25.6531,28368.0
2024-09-11 14:05:00,26.42,26.44,26.42,26.44,36771.0,25.6434,25.6628,25.6434,25.6628,36771.0
2024-09-11 14:10:00,26.45,26.45,26.42,26.44,43280.0,25.6725,25.6725,25.6434,25.6628,43280.0
2024-09-11 14:15:00,26.43,26.45,26.42,26.45,39061.0,25.6531,25.6725,25.6434,25.6725,39061.0
2024-09-11 14:20:00,26.45,26.47,26.44,26.46,44803.0,25.6725,25.6919,25.6628,25.6822,44803.0
2024-09-11 14:25:00,26.46,26.47,26.45,26.47,43211.0,25.6822,25.6919,25.6725,25.6919,43211.0
2024-09-11 14:30:00,26.46,26.47,26.46,26.46,13688.0,25.6822,25.6919,25.6822,25.6822,13688.0
2024-09-11 14:35:00,26.46,26.49,26.46,26.48,49004.0,25.6822,25.7113,25.6822,25.7016,49004.0
2024-09-11 14:40:00,26.48,26.49,26.47,26.48,141601.0,25.7016,25.7113,25.6919,25.7016,141601.0
2024-09-11 14:45:00,26.48,26.49,26.46,26.46,62710.0,25.7016,25.7113,25.6822,25.6822,62710.0
2024-09-11 14:50:00,26.46,26.49,26.43,26.48,93401.0,25.6822,25.7113,25.6531,25.7016,93401.0
2024-09-11 14:55:00,26.48,26.48,26.46,26.46,46493.0,25.7016,25.7016,25.6822,25.6822,46493.0
2024-09-11 15:00:00,26.46,26.47,26.45,26.46,87501.0,25.6822,25.6919,25.6725,25.6822,87501.0
2024-09-11 15:05:00,26.45,26.48,26.45,26.48,50483.0,25.6725,25.7016,25.6725,25.7016,50483.0
2024-09-11 15:10:00,26.48,26.49,26.47,26.49,40528.0,25.7016,25.7113,25.6919,25.7113,40528.0
2024-09-11 15:15:00,26.48,26.49,26.46,26.48,91596.0,25.7016,25.7113,25.6822,25.7016,91596.0
2024-09-11 15:20:00,26.49,26.53,26.48,26.53,119243.0,25.7113,25.7502,25.7016,25.7502,119243.0
2024-09-11 15:25:00,26.53,26.55,26.52,26.55,121669.0,25.7502,25.7696,25.7405,25.7696,121669.0
2024-09-11 15:30:00,26.55,26.56,26.52,26.52,74806.0,25.7696,25.7793,25.7405,25.7405,74806.0
2024-09-11 15:35:00,26.53,26.56,26.5,26.55,225959.0,25.7502,25.7793,25.721,25.7696,225959.0
2024-09-11 15:40:00,26.55,26.56,26.53,26.54,119100.0,25.7696,25.7793,25.7502,25.7599,119100.0
2024-09-11 15:45:00,26.53,26.54,26.49,26.49,96618.0,25.7502,25.7599,25.7113,25.7113,96618.0
2024-09-11 15:50:00,26.49,26.52,26.47,26.51,186548.0,25.7113,25.7405,25.6919,25.7308,186548.0
2024-09-11 15:55:00,26.51,26.58,26.5,26.55,546505.0,25.7308,25.7987,25.721,25.7696,546505.0
2024-09-12 09:30:00,26.69,26.75,26.67,26.67,222581.0,25.9055,25.9637,25.886,25.886,222581.0
2024-09-12 09:35:00,26.69,26.75,26.68,26.69,86003.0,25.9055,25.9637,25.8958,25.9055,86003.0
2024-09-12 09:40:00,26.7,26.74,26.65,26.68,77105.0,25.9152,25.954,25.8666,25.8958,77105.0
2024-09-12 09:45:00,26.69,26.72,26.62,26.62,108685.0,25.9055,25.9346,25.8375,25.8375,108685.0
2024-09-12 09:50:00,26.61,26.64,26.55,26.57,110334.0,25.8278,25.8569,25.7696,25.789,110334.0
2024-09-12 09:55:00,26.57,26.57,26.46,26.52,126280.0,25.789,25.789,25.6822,25.7405,126280.0
2024-09-12 10:00:00,26.52,26.54,26.44,26.46,64341.0,25.7405,25.7599,25.6628,25.6822,64341.0
2024-09-12 10:05:00,26.46,26.48,26.4,26.44,76055.0,25.6822,25.7016,25.624,25.6628,76055.0
2024-09-12 10:10:00,26.43,26.49,26.41,26.49,71620.0,25.6531,25.7113,25.6337,25.7113,71620.0
2024-09-12 10:15:00,26.49,26.57,26.46,26.56,109146.0,25.7113,25.789,25.6822,25.7793,109146.0
2024-09-12 10:20:00,26.55,26.56,26.5,26.53,56559.0,25.7696,25.7793,25.721,25.7502,56559.0
2024-09-12 10:25:00,26.53,26.54,26.51,26.52,54703.0,25.7502,25.7599,25.7308,25.7405,54703.0
2024-09-12 10:30:00,26.52,26.53,26.49,26.51,68536.0,25.7405,25.7502,25.7113,25.7308,68536.0
2024-09-12 10:35:00,26.5,26.57,26.47,26.56,112847.0,25.721,25.789,25.6919,25.7793,112847.0
2024-09-12 10:40:00,26.57,26.59,26.54,26.58,48185.0,25.789,25.8084,25.7599,25.7987,48185.0
2024-09-12 10:45:00,26.58,26.63,26.56,26.63,66109.0,25.7987,25.8472,25.7793,25.8472,66109.0
2024-09-12 10:50:00,26.63,26.63,26.6,26.6,61680.0,25.8472,25.8472,25.8181,25.8181,61680.0
2024-09-12 10:55:00,26.61,26.63,26.54,26.6,117324.0,25.8278,25.8472,25.7599,25.8181,117324.0
2024-09-12 11:00:00,26.6,26.63,26.43,26.63,315780.0,25.8181,25.8472,25.6531,25.8472,315780.0
2024-09-12 11:05:00,26.63,26.64,26.49,26.61,226335.0,25.8472,25.8569,25.7113,25.8278,226335.0
2024-09-12 11:10:00,26.61,26.61,26.54,26.56,66410.0,25.8278,25.8278,25.7599,25.7793,66410.0
2024-09-12 11:15:00,26.55,26.58,26.52,26.54,72793.0,25.7696,25.7987,25.7405,25.7599,72793.0
2024-09-12 11:20:00,26.54,26.57,26.53,26.55,71949.0,25.7599,25.789,25.7502,25.7696,71949.0
2024-09-12 11:25:00,26.55,26.58,26.53,26.54,50669.0,25.7696,25.7987,25.7502,25.7599,50669.0
2024-09-12 11:30:00,26.54,26.58,26.52,26.57,35506.0,25.7599,25.7987,25.7405,25.789,35506.0
2024-09-12 11:35:00,26.57,26.61,26.54,26.61,80525.0,25.789,25.8278,25.7599,25.8278,80525.0
2024-09-12 11:40:00,26.6,26.62,26.59,26.6,48405.0,25.8181,25.8375,25.8084,25.8181,48405.0
2024-09-12 11:45:00,26.6,26.62,26.58,26.62,45260.0,25.8181,25.8375,25.7987,25.8375,45260.0
2024-09-12 11:50:00,26.62,26.67,26.61,26.64,46800.0,25.8375,25.886,25.8278,25.8569,46800.0
2024-09-12 11:55:00,26.64,26.65,26.62,26.64,34418.0,25.8569,25.8666,25.8375,25.8569,34418.0
2024-09-12 12:00:00,26.65,26.67,26.64,26.67,32735.0,25.8666,25.886,25.8569,25.886,32735.0
2024-09-12 12:05:00,26.67,26.67,26.64,26.67,25011.0,25.886,25.886,25.8569,25.886,25011.0
2024-09-12 12:10:00,26.67,26.69,26.66,26.67,46117.0,25.886,25.9055,25.8763,25.886,46117.0
2024-09-12 12:15:00,26.67,26.69,26.67,26.69,29368.0,25.886,25.9055,25.886,25.9055,29368.0
2024-09-12 12:20:00,26.68,26.71,26.68,26.7,28011.0,25.8958,25.9249,25.8958,25.9152,28011.0
2024-09-12 12:25:00,26.69,26.7,26.68,26.68,24502.0,25.9055,25.9152,25.8958,25.8958,24502.0
2024-09-12 12:30:00,26.68,26.69,26.65,26.67,39148.0,25.8958,25.9055,25.8666,25.886,39148.0
2024-09-12 12:35:00,26.66,26.67,26.64,26.67,45231.0,25.8763,25.886,25.8569,25.886,45231.0
2024-09-12 12:40:00,26.67,26.67,26.65,26.65,23027.0,25.886,25.886,25.8666,25.8666,23027.0
2024-09-12 12:45:00,26.65,26.68,26.65,26.67,27889.0,25.8666,25.8958,25.8666,25.886,27889.0
2024-09-12 12:50:00,26.68,26.7,26.68,26.7,51727.0,25.8958,25.9152,25.8958,25.9152,51727.0
2024-09-12 12:55:00,26.7,26.71,26.68,26.68,35667.0,25.9152,25.9249,25.8958,25.8958,35667.0
2024-09-12 13:00:00,26.68,26.72,26.67,26.71,55900.0,25.8958,25.9346,25.886,25.9249,55900.0
2024-09-12 13:05:00,26.71,26.72,26.68,26.69,70680.0,25.9249,25.9346,25.8958,25.9055,70680.0
2024-09-12 13:10:00,26.69,26.72,26.69,26.71,46864.0,25.9055,25.9346,25.9055,25.9249,46864.0
2024-09-12 13:15:00,26.71,26.72,26.7,26.71,10690.0,25.9249,25.9346,25.9152,25.9249,10690.0
2024-09-12 13:20:00,26.7,26.71,26.69,26.69,30237.0,25.9152,25.9249,25.9055,25.9055,30237.0
2024-09-12 13:25:00,26.7,26.7,26.67,26.68,27318.0,25.9152,25.9152,25.886,25.8958,27318.0
2024-09-12 13:30:00,26.67,26.69,26.66,26.69,51360.0,25.886,25.9055,25.8763,25.9055,51360.0
2024-09-12 13:35:00,26.69,26.7,26.67,26.67,36398.0,25.9055,25.9152,25.886,25.886,36398.0
2024-09-12 13:40:00,26.67,26.69,26.66,26.67,26490.0,25.886,25.9055,25.8763,25.886,26490.0
2024-09-12 13:45:00,26.67,26.69,26.66,26.69,39687.0,25.886,25.9055,25.8763,25.9055,39687.0
2024-09-12 13:50:00,26.69,26.73,26.68,26.71,83242.0,25.9055,25.9443,25.8958,25.9249,83242.0
2024-09-12 13:55:00,26.72,26.73,26.68,26.69,44042.0,25.9346,25.9443,25.8958,25.9055,44042.0
2024-09-12 14:00:00,26.69,26.7,26.68,26.68,29015.0,25.9055,25.9152,25.8958,25.8958,29015.0
2024-09-12 14:05:00,26.68,26.69,26.67,26.68,37026.0,25.8958,25.9055,25.886,25.8958,37026.0
2024-09-12 14:10:00,26.68,26.71,26.67,26.7,51187.0,25.8958,25.9249,25.886,25.9152,51187.0
2024-09-12 14:15:00,26.7,26.71,26.67,26.7,75394.0,25.9152,25.9249,25.886,25.9152,75394.0
2024-09-12 14:20:00,26.69,26.71,26.69,26.71,38095.0,25.9055,25.9249,25.9055,25.9249,38095.0
2024-09-12 14:25:00,26.71,26.71,26.68,26.71,71829.0,25.9249,25.9249,25.8958,25.9249,71829.0
2024-09-12 14:30:00,26.7,26.72,26.69,26.7,58946.0,25.9152,25.9346,25.9055,25.9152,58946.0
2024-09-12 14:35:00,26.7,26.71,26.68,26.68,20168.0,25.9152,25.9249,25.8958,25.8958,20168.0
2024-09-12 14:40:00,26.69,26.7,26.67,26.7,31557.0,25.9055,25.9152,25.886,25.9152,31557.0
2024-09-12 14:45:00,26.69,26.7,26.67,26.68,48124.0,25.9055,25.9152,25.886,25.8958,48124.0
2024-09-12 14:50:00,26.69,26.7,26.64,26.69,112437.0,25.9055,25.9152,25.8569,25.9055,112437.0
2024-09-12 14:55:00,26.69,26.7,26.67,26.7,49559.0,25.9055,25.9152,25.886,25.9152,49559.0
2024-09-12 15:00:00,26.69,26.7,26.68,26.69,42326.0,25.9055,25.9152,25.8958,25.9055,42326.0
2024-09-12 15:05:00,26.69,26.71,26.68,26.69,58248.0,25.9055,25.9249,25.8958,25.9055,58248.0
2024-09-12 15:10:00,26.7,26.71,26.69,26.71,58507.0,25.9152,25.9249,25.9055,25.9249,58507.0
2024-09-12 15:15:00,26.71,26.72,26.68,26.69,47092.0,25.9249,25.9346,25.8958,25.9055,47092.0
2024-09-12 15:20:00,26.69,26.69,26.67,26.69,67704.0,25.9055,25.9055,25.886,25.9055,67704.0
2024-09-12 15:25:00,26.69,26.69,26.66,26.68,70053.0,25.9055,25.9055,25.8763,25.8958,70053.0
2024-09-12 15:30:00,26.68,26.68,26.64,26.66,68573.0,25.8958,25.8958,25.8569,25.8763,68573.0
2024-09-12 15:35:00,26.66,26.67,26.64,26.66,68916.0,25.8763,25.886,25.8569,25.8763,68916.0
2024-09-12 15:40:00,26.65,26.66,26.63,26.64,89843.0,25.8666,25.8763,25.8472,25.8569,89843.0
2024-09-12 15:45:00,26.63,26.65,26.6,26.61,154605.0,25.8472,25.8666,25.8181,25.8278,154605.0
2024-09-12 15:50:00,26.62,26.65,26.6,26.64,275364.0,25.8375,25.8666,25.8181,25.8569,275364.0
2024-09-12 15:55:00,26.64,26.67,26.64,26.65,530127.0,25.8569,25.886,25.8569,25.8666,530127.0
2024-09-13 09:30:00,26.59,26.65,26.22,26.28,359653.0,25.8084,25.8666,25.4493,25.5075,359653.0
2024-09-13 09:35:00,26.28,26.3,26.2,26.25,271422.0,25.5075,25.5269,25.4299,25.4784,271422.0
2024-09-13 09:40:00,26.25,26.42,26.23,26.38,151383.0,25.4784,25.6434,25.459,25.6046,151383.0
2024-09-13 09:45:00,26.37,26.38,26.3,26.37,140694.0,25.5949,25.6046,25.5269,25.5949,140694.0
2024-09-13 09:50:00,26.37,26.4,26.33,26.39,59700.0,25.5949,25.624,25.556,25.6143,59700.0
2024-09-13 09:55:00,26.39,26.44,26.38,26.39,73079.0,25.6143,25.6628,25.6046,25.6143,73079.0
2024-09-13 10:00:00,26.39,26.44,26.35,26.39,40764.0,25.6143,25.6628,25.5755,25.6143,40764.0
2024-09-13 10:05:00,26.39,26.39,26.29,26.29,149839.0,25.6143,25.6143,25.5172,25.5172,149839.0
2024-09-13 10:10:00,26.29,26.31,26.27,26.28,49150.0,25.5172,25.5366,25.4978,25.5075,49150.0
2024-09-13 10:15:00,26.27,26.33,26.27,26.3,87874.0,25.4978,25.556,25.4978,25.5269,87874.0
2024-09-13 10:20:00,26.3,26.34,26.29,26.32,60048.0,25.5269,25.5657,25.5172,25.5463,60048.0
2024-09-13 10:25:00,26.32,26.33,26.24,26.24,135314.0,25.5463,25.556,25.4687,25.4687,135314.0
2024-09-13 10:30:00,26.24,26.26,26.21,26.25,222255.0,25.4687,25.4881,25.4396,25.4784,222255.0
2024-09-13 10:35:00,26.25,26.27,26.18,26.26,286737.0,25.4784,25.4978,25.4105,25.4881,286737.0
2024-09-13 10:40:00,26.26,26.33,26.26,26.33,71313.0,25.4881,25.556,25.4881,25.556,71313.0
2024-09-13 10:45:00,26.33,26.33,26.27,26.33,105183.0,25.556,25.556,25.4978,25.556,105183.0
2024-09-13 10:50:00,26.34,26.36,26.3,26.33,137880.0,25.5657,25.5852,25.5269,25.556,137880.0
2024-09-13 10:55:00,26.33,26.35,26.3,26.32,75606.0,25.556,25.5755,25.5269,25.5463,75606.0
2024-09-13 11:00:00,26.32,26.32,26.3,26.31,44331.0,25.5463,25.5463,25.5269,25.5366,44331.0
2024-09-13 11:05:00,26.32,26.32,26.29,26.32,120251.0,25.5463,25.5463,25.5172,25.5463,120251.0
2024-09-13 11:10:00,26.32,26.35,26.31,26.34,70993.0,25.5463,25.5755,25.5366,25.5657,70993.0
2024-09-13 11:15:00,26.33,26.34,26.28,26.3,77619.0,25.556,25.5657,25.5075,25.5269,77619.0
2024-09-13 11:20:00,26.3,26.39,26.3,26.39,73319.0,25.5269,25.6143,25.5269,25.6143,73319.0
2024-09-13 11:25:00,26.39,26.4,26.33,26.35,119000.0,25.6143,25.624,25.556,25.5755,119000.0
2024-09-13 11:30:00,26.35,26.35,26.3,26.33,111716.0,25.5755,25.5755,25.5269,25.556,111716.0
2024-09-13 11:35:00,26.33,26.33,26.27,26.29,52602.0,25.556,25.556,25.4978,25.5172,52602.0
2024-09-13 11:40:00,26.29,26.32,26.27,26.27,76904.0,25.5172,25.5463,25.4978,25.4978,76904.0
2024-09-13 11:45:00,26.27,26.27,26.23,26.26,111441.0,25.4978,25.4978,25.459,25.4881,111441.0
2024-09-13 11:50:00,26.26,26.27,26.24,26.26,51683.0,25.4881,25.4978,25.4687,25.4881,51683.0
2024-09-13 11:55:00,26.26,26.26,26.2,26.21,70682.0,25.4881,25.4881,25.4299,25.4396,70682.0
2024-09-13 12:00:00,26.2,26.23,26.2,26.21,59454.0,25.4299,25.459,25.4299,25.4396,59454.0
2024-09-13 12:05:00,26.21,26.22,26.14,26.14,121949.0,25.4396,25.4493,25.3716,25.3716,121949.0
2024-09-13 12:10:00,26.15,26.19,26.14,26.16,67494.0,25.3813,25.4202,25.3716,25.391,67494.0
2024-09-13 12:15:00,26.16,26.17,26.14,26.14,56089.0,25.391,25.4007,25.3716,25.3716,56089.0
2024-09-13 12:20:00,26.14,26.16,26.13,26.14,63781.0,25.3716,25.391,25.3619,25.3716,63781.0
2024-09-13 12:25:00,26.14,26.16,26.13,26.14,99617.0,25.3716,25.391,25.3619,25.3716,99617.0
2024-09-13 12:30:00,26.14,26.16,26.12,26.14,88006.0,25.3716,25.391,25.3522,25.3716,88006.0
2024-09-13 12:35:00,26.14,26.14,26.12,26.14,25210.0,25.3716,25.3716,25.3522,25.3716,25210.0
2024-09-13 12:40:00,26.14,26.17,26.13,26.17,54108.0,25.3716,25.4007,25.3619,25.4007,54108.0
2024-09-13 12:45:00,26.17,26.17,26.14,26.16,34973.0,25.4007,25.4007,25.3716,25.391,34973.0
2024-09-13 12:50:00,26.16,26.17,26.14,26.16,34274.0,25.391,25.4007,25.3716,25.391,34274.0
2024-09-13 12:55:00,26.16,26.18,26.15,26.15,26780.0,25.391,25.4105,25.3813,25.3813,26780.0
2024-09-13 13:00:00,26.15,26.15,26.13,26.15,33170.0,25.3813,25.3813,25.3619,25.3813,33170.0
2024-09-13 13:05:00,26.15,26.18,26.15,26.17,39086.0,25.3813,25.4105,25.3813,25.4007,39086.0
2024-09-13 13:10:00,26.17,26.17,26.14,26.16,38306.0,25.4007,25.4007,25.3716,25.391,38306.0
2024-09-13 13:15:00,26.17,26.19,26.16,26.18,36932.0,25.4007,25.4202,25.391,25.4105,36932.0
2024-09-13 13:20:00,26.18,26.18,26.16,26.16,27047.0,25.4105,25.4105,25.391,25.391,27047.0
2024-09-13 13:25:00,26.17,26.19,26.16,26.17,40076.0,25.4007,25.4202,25.391,25.4007,40076.0
2024-09-13 13:30:00,26.17,26.18,26.15,26.16,35024.0,25.4007,25.4105,25.3813,25.391,35024.0
2024-09-13 13:35:00,26.16,26.19,26.16,26.19,33273.0,25.391,25.4202,25.391,25.4202,33273.0
2024-09-13 13:40:00,26.19,26.2,26.18,26.2,24331.0,25.4202,25.4299,25.4105,25.4299,24331.0
2024-09-13 13:45:00,26.2,26.2,26.17,26.18,84305.0,25.4299,25.4299,25.4007,25.4105,84305.0
2024-09-13 13:50:00,26.18,26.18,26.17,26.18,37684.0,25.4105,25.4105,25.4007,25.4105,37684.0
2024-09-13 13:55:00,26.18,26.18,26.17,26.18,17819.0,25.4105,25.4105,25.4007,25.4105,17819.0
2024-09-13 14:00:00,26.18,26.2,26.14,26.19,107765.0,25.4105,25.4299,25.3716,25.4202,107765.0
2024-09-13 14:05:00,26.19,26.23,26.18,26.23,29451.0,25.4202,25.459,25.4105,25.459,29451.0
2024-09-13 14:10:00,26.23,26.24,26.21,26.21,69741.0,25.459,25.4687,25.4396,25.4396,69741.0
2024-09-13 14:15:00,26.21,26.22,26.21,26.22,18278.0,25.4396,25.4493,25.4396,25.4493,18278.0
2024-09-13 14:20:00,26.21,26.22,26.17,26.18,57345.0,25.4396,25.4493,25.4007,25.4105,57345.0
2024-09-13 14:25:00,26.18,26.2,26.17,26.2,27838.0,25.4105,25.4299,25.4007,25.4299,27838.0
2024-09-13 14:30:00,26.2,26.21,26.19,26.21,32737.0,25.4299,25.4396,25.4202,25.4396,32737.0
2024-09-13 14:35:00,26.21,26.21,26.19,26.21,20366.0,25.4396,25.4396,25.4202,25.4396,20366.0
2024-09-13 14:40:00,26.21,26.23,26.2,26.23,71608.0,25.4396,25.459,25.4299,25.459,71608.0
2024-09-13 14:45:00,26.23,26.24,26.21,26.21,41636.0,25.459,25.4687,25.4396,25.4396,41636.0
2024-09-13 14:50:00,26.21,26.23,26.2,26.23,58730.0,25.4396,25.459,25.4299,25.459,58730.0
2024-09-13 14:55:00,26.22,26.23,26.2,26.21,41058.0,25.4493,25.459,25.4299,25.4396,41058.0
2024-09-13 15:00:00,26.21,26.22,26.16,26.16,78951.0,25.4396,25.4493,25.391,25.391,78951.0
2024-09-13 15:05:00,26.17,26.18,26.16,26.17,75503.0,25.4007,25.4105,25.391,25.4007,75503.0
2024-09-13 15:10:00,26.17,26.18,26.16,26.17,52010.0,25.4007,25.4105,25.391,25.4007,52010.0
2024-09-13 15:15:00,26.17,26.2,26.16,26.2,56978.0,25.4007,25.4299,25.391,25.4299,56978.0
2024-09-13 15:20:00,26.2,26.21,26.19,26.21,25410.0,25.4299,25.4396,25.4202,25.4396,25410.0
2024-09-13 15:25:00,26.21,26.24,26.18,26.2,145829.0,25.4396,25.4687,25.4105,25.4299,145829.0
2024-09-13 15:30:00,26.19,26.22,26.18,26.21,66308.0,25.4202,25.4493,25.4105,25.4396,66308.0
2024-09-13 15:35:00,26.21,26.24,26.21,26.21,72692.0,25.4396,25.4687,25.4396,25.4396,72692.0
2024-09-13 15:40:00,26.21,26.26,26.21,26.23,232005.0,25.4396,25.4881,25.4396,25.459,232005.0
2024-09-13 15:45:00,26.23,26.24,26.21,26.22,127177.0,25.459,25.4687,25.4396,25.4493,127177.0
2024-09-13 15:50:00,26.21,26.23,26.18,26.21,223285.0,25.4396,25.459,25.4105,25.4396,223285.0
2024-09-13 15:55:00,26.21,26.24,26.2,26.24,619261.0,25.4396,25.4687,25.4299,25.4687,619261.0
2024-09-16 09:30:00,26.39,26.39,26.26,26.3,300374.0,25.6143,25.6143,25.4881,25.5269,300374.0
2024-09-16 09:35:00,26.3,26.33,26.23,26.32,124635.0,25.5269,25.556,25.459,25.5463,124635.0
2024-09-16 09:40:00,26.32,26.42,26.31,26.38,73539.0,25.5463,25.6434,25.5366,25.6046,73539.0
2024-09-16 09:45:00,26.38,26.43,26.37,26.39,101429.0,25.6046,25.6531,25.5949,25.6143,101429.0
2024-09-16 09:50:00,26.39,26.44,26.38,26.39,59722.0,25.6143,25.6628,25.6046,25.6143,59722.0
2024-09-16 09:55:00,26.39,26.44,26.37,26.41,46068.0,25.6143,25.6628,25.5949,25.6337,46068.0
2024-09-16 10:00:00,26.42,26.42,26.34,26.38,58199.0,25.6434,25.6434,25.5657,25.6046,58199.0
2024-09-16 10:05:00,26.39,26.4,26.33,26.39,76989.0,25.6143,25.624,25.556,25.6143,76989.0
2024-09-16 10:10:00,26.39,26.39,26.32,26.38,89558.0,25.6143,25.6143,25.5463,25.6046,89558.0
2024-09-16 10:15:00,26.38,26.38,26.3,26.3,77301.0,25.6046,25.6046,25.5269,25.5269,77301.0
2024-09-16 10:20:00,26.3,26.31,26.23,26.26,100192.0,25.5269,25.5366,25.459,25.4881,100192.0
2024-09-16 10:25:00,26.25,26.26,26.19,26.24,76925.0,25.4784,25.4881,25.4202,25.4687,76925.0
2024-09-16 10:30:00,26.25,26.25,26.17,26.2,131409.0,25.4784,25.4784,25.4007,25.4299,131409.0
2024-09-16 10:35:00,26.2,26.24,26.19,26.21,60396.0,25.4299,25.4687,25.4202,25.4396,60396.0
2024-09-16 10:40:00,26.22,26.25,26.21,26.23,37424.0,25.4493,25.4784,25.4396,25.459,37424.0
2024-09-16 10:45:00,26.23,26.24,26.2,26.21,68128.0,25.459,25.4687,25.4299,25.4396,68128.0
2024-09-16 10:50:00,26.22,26.27,26.22,26.26,42847.0,25.4493,25.4978,25.4493,25.4881,42847.0
2024-09-16 10:55:00,26.26,26.28,26.21,26.24,173259.0,25.4881,25.5075,25.4396,25.4687,173259.0
2024-09-16 11:00:00,26.24,26.28,26.2,26.21,100081.0,25.4687,25.5075,25.4299,25.4396,100081.0
2024-09-16 11:05:00,26.21,26.23,26.2,26.23,38251.0,25.4396,25.459,25.4299,25.459,38251.0
2024-09-16 11:10:00,26.23,26.26,26.22,26.24,53215.0,25.459,25.4881,25.4493,25.4687,53215.0
2024-09-16 11:15:00,26.25,26.27,26.23,26.26,26798.0,25.4784,25.4978,25.459,25.4881,26798.0
2024-09-16 11:20:00,26.26,26.28,26.24,26.28,21167.0,25.4881,25.5075,25.4687,25.5075,21167.0
2024-09-16 11:25:00,26.28,26.29,26.25,26.29,62981.0,25.5075,25.5172,25.4784,25.5172,62981.0
2024-09-16 11:30:00,26.29,26.3,26.24,26.25,74138.0,25.5172,25.5269,25.4687,25.4784,74138.0
2024-09-16 11:35:00,26.25,26.27,26.24,26.27,46440.0,25.4784,25.4978,25.4687,25.4978,46440.0
2024-09-16 11:40:00,26.26,26.3,26.25,26.29,76773.0,25.4881,25.5269,25.4784,25.5172,76773.0
2024-09-16 11:45:00,26.29,26.3,26.24,26.26,77941.0,25.5172,25.5269,25.4687,25.4881,77941.0
2024-09-16 11:50:00,26.26,26.29,26.25,26.29,31478.0,25.4881,25.5172,25.4784,25.5172,31478.0
2024-09-16 11:55:00,26.3,26.3,26.27,26.28,30000.0,25.5269,25.5269,25.4978,25.5075,30000.0
2024-09-16 12:00:00,26.27,26.29,26.26,26.27,30010.0,25.4978,25.5172,25.4881,25.4978,30010.0
2024-09-16 12:05:00,26.28,26.3,26.27,26.29,15122.0,25.5075,25.5269,25.4978,25.5172,15122.0
2024-09-16 12:10:00,26.3,26.31,26.27,26.29,41088.0,25.5269,25.5366,25.4978,25.5172,41088.0
2024-09-16 12:15:00,26.29,26.29,26.26,26.27,30524.0,25.5172,25.5172,25.4881,25.4978,30524.0
2024-09-16 12:20:00,26.28,26.29,26.27,26.28,23285.0,25.5075,25.5172,25.4978,25.5075,23285.0
2024-09-16 12:25:00,26.28,26.31,26.27,26.28,83095.0,25.5075,25.5366,25.4978,25.5075,83095.0
2024-09-16 12:30:00,26.28,26.28,26.26,26.28,19129.0,25.5075,25.5075,25.4881,25.5075,19129.0
2024-09-16 12:35:00,26.27,26.28,26.27,26.28,17805.0,25.4978,25.5075,25.4978,25.5075,17805.0
2024-09-16 12:40:00,26.28,26.3,26.28,26.29,13023.0,25.5075,25.5269,25.5075,25.5172,13023.0
2024-09-16 12:45:00,26.29,26.3,26.28,26.29,41326.0,25.5172,25.5269,25.5075,25.5172,41326.0
2024-09-16 12:50:00,26.29,26.31,26.28,26.29,38431.0,25.5172,25.5366,25.5075,25.5172,38431.0
2024-09-16 12:55:00,26.28,26.29,26.27,26.28,30251.0,25.5075,25.5172,25.4978,25.5075,30251.0
2024-09-16 13:00:00,26.27,26.29,26.27,26.28,36846.0,25.4978,25.5172,25.4978,25.5075,36846.0
2024-09-16 13:05:00,26.28,26.29,26.26,26.28,59637.0,25.5075,25.5172,25.4881,25.5075,59637.0
2024-09-16 13:10:00,26.28,26.29,26.27,26.29,8728.0,25.5075,25.5172,25.4978,25.5172,8728.0
2024-09-16 13:15:00,26.29,26.32,26.27,26.3,109960.0,25.5172,25.5463,25.4978,25.5269,109960.0
2024-09-16 13:20:00,26.3,26.31,26.25,26.25,184347.0,25.5269,25.5366,25.4784,25.4784,184347.0
2024-09-16 13:25:00,26.26,26.28,26.21,26.23,221855.0,25.4881,25.5075,25.4396,25.459,221855.0
2024-09-16 13:30:00,26.23,26.26,26.22,26.26,76887.0,25.459,25.4881,25.4493,25.4881,76887.0
2024-09-16 13:35:00,26.26,26.3,26.26,26.29,33430.0,25.4881,25.5269,25.4881,25.5172,33430.0
2024-09-16 13:40:00,26.29,26.31,26.28,26.29,108217.0,25.5172,25.5366,25.5075,25.5172,108217.0
2024-09-16 13:45:00,26.28,26.29,26.27,26.29,42089.0,25.5075,25.5172,25.4978,25.5172,42089.0
2024-09-16 13:50:00,26.28,26.3,26.27,26.28,31721.0,25.5075,25.5269,25.4978,25.5075,31721.0
2024-09-16 13:55:00,26.28,26.3,26.27,26.29,34483.0,25.5075,25.5269,25.4978,25.5172,34483.0
2024-09-16 14:00:00,26.29,26.29,26.26,26.27,43075.0,25.5172,25.5172,25.4881,25.4978,43075.0
2024-09-16 14:05:00,26.27,26.29,26.27,26.28,24918.0,25.4978,25.5172,25.4978,25.5075,24918.0
2024-09-16 14:10:00,26.27,26.29,26.24,26.25,97627.0,25.4978,25.5172,25.4687,25.4784,97627.0
2024-09-16 14:15:00,26.24,26.29,26.24,26.29,64148.0,25.4687,25.5172,25.4687,25.5172,64148.0
2024-09-16 14:20:00,26.29,26.3,26.27,26.3,29425.0,25.5172,25.5269,25.4978,25.5269,29425.0
2024-09-16 14:25:00,26.3,26.31,26.28,26.28,38871.0,25.5269,25.5366,25.5075,25.5075,38871.0
2024-09-16 14:30:00,26.29,26.3,26.26,26.27,47610.0,25.5172,25.5269,25.4881,25.4978,47610.0
2024-09-16 14:35:00,26.27,26.28,26.25,26.27,34032.0,25.4978,25.5075,25.4784,25.4978,34032.0
2024-09-16 14:40:00,26.27,26.28,26.26,26.28,20761.0,25.4978,25.5075,25.4881,25.5075,20761.0
2024-09-16 14:45:00,26.28,26.28,26.25,26.25,125107.0,25.5075,25.5075,25.4784,25.4784,125107.0
2024-09-16 14:50:00,26.25,26.27,26.24,26.25,22172.0,25.4784,25.4978,25.4687,25.4784,22172.0
2024-09-16 14:55:00,26.25,26.27,26.24,26.26,89808.0,25.4784,25.4978,25.4687,25.4881,89808.0
2024-09-16 15:00:00,26.26,26.26,26.24,26.25,25169.0,25.4881,25.4881,25.4687,25.4784,25169.0
2024-09-16 15:05:00,26.25,26.28,26.24,26.27,100789.0,25.4784,25.5075,25.4687,25.4978,100789.0
2024-09-16 15:10:00,26.27,26.27,26.22,26.24,28055.0,25.4978,25.4978,25.4493,25.4687,28055.0
2024-09-16 15:15:00,26.24,26.25,26.22,26.25,54472.0,25.4687,25.4784,25.4493,25.4784,54472.0
2024-09-16 15:20:00,26.25,26.26,26.23,26.25,68901.0,25.4784,25.4881,25.459,25.4784,68901.0
2024-09-16 15:25:00,26.25,26.26,26.23,26.25,37920.0,25.4784,25.4881,25.459,25.4784,37920.0
2024-09-16 15:30:00,26.25,26.26,26.22,26.25,125681.0,25.4784,25.4881,25.4493,25.4784,125681.0
2024-09-16 15:35:00,26.25,26.27,26.24,26.26,66073.0,25.4784,25.4978,25.4687,25.4881,66073.0
2024-09-16 15:40:00,26.26,26.29,26.26,26.29,84487.0,25.4881,25.5172,25.4881,25.5172,84487.0
2024-09-16 15:45:00,26.29,26.31,26.28,26.3,92059.0,25.5172,25.5366,25.5075,25.5269,92059.0
2024-09-16 15:50:00,26.29,26.31,26.27,26.3,300861.0,25.5172,25.5366,25.4978,25.5269,300861.0
2024-09-16 15:55:00,26.3,26.3,26.27,26.29,432796.0,25.5269,25.5269,25.4978,25.5172,432796.0
2024-09-17 09:30:00,26.66,27.05,26.63,27.02,719639.0,25.8763,26.2549,25.8472,26.2258,719639.0
2024-09-17 09:35:00,27.03,27.06,26.88,27.03,455959.0,26.2355,26.2646,26.0899,26.2355,455959.0
2024-09-17 09:40:00,27.02,27.21,26.98,27.2,556897.0,26.2258,26.4102,26.1869,26.4005,556897.0
2024-09-17 09:45:00,27.2,27.39,27.15,27.35,472484.0,26.4005,26.5849,26.3519,26.5461,472484.0
2024-09-17 09:50:00,27.34,27.38,27.25,27.28,424219.0,26.5364,26.5752,26.449,26.4781,424219.0
2024-09-17 09:55:00,27.29,27.32,27.22,27.23,374623.0,26.4878,26.5169,26.4199,26.4296,374623.0
2024-09-17 10:00:00,27.23,27.26,27.21,27.21,217571.0,26.4296,26.4587,26.4102,26.4102,217571.0
2024-09-17 10:05:00,27.21,27.26,27.17,27.25,152174.0,26.4102,26.4587,26.3714,26.449,152174.0
2024-09-17 10:10:00,27.25,27.25,27.18,27.2,115819.0,26.449,26.449,26.3811,26.4005,115819.0
2024-09-17 10:15:00,27.2,27.21,27.15,27.19,77252.0,26.4005,26.4102,26.3519,26.3908,77252.0
2024-09-17 10:20:00,27.18,27.21,27.15,27.18,74278.0,26.3811,26.4102,26.3519,26.3811,74278.0
2024-09-17 10:25:00,27.18,27.24,27.16,27.17,122325.0,26.3811,26.4393,26.3616,26.3714,122325.0
2024-09-17 10:30:00,27.17,27.17,27.1,27.13,167893.0,26.3714,26.3714,26.3034,26.3325,167893.0
2024-09-17 10:35:00,27.13,27.13,27.1,27.11,76315.0,26.3325,26.3325,26.3034,26.3131,76315.0
2024-09-17 10:40:00,27.11,27.13,27.03,27.05,316535.0,26.3131,26.3325,26.2355,26.2549,316535.0
2024-09-17 10:45:00,27.05,27.06,26.97,27.0,103319.0,26.2549,26.2646,26.1772,26.2063,103319.0
2024-09-17 10:50:00,27.0,27.05,26.97,27.05,107707.0,26.2063,26.2549,26.1772,26.2549,107707.0
2024-09-17 10:55:00,27.05,27.07,27.03,27.05,193656.0,26.2549,26.2743,26.2355,26.2549,193656.0
2024-09-17 11:00:00,27.05,27.1,27.04,27.04,92333.0,26.2549,26.3034,26.2452,26.2452,92333.0
2024-09-17 11:05:00,27.05,27.05,27.03,27.04,92497.0,26.2549,26.2549,26.2355,26.2452,92497.0
2024-09-17 11:10:00,27.04,27.1,27.03,27.09,55960.0,26.2452,26.3034,26.2355,26.2937,55960.0
2024-09-17 11:15:00,27.08,27.09,27.06,27.07,66930.0,26.284,26.2937,26.2646,26.2743,66930.0
2024-09-17 11:20:00,27.08,27.1,27.06,27.1,64703.0,26.284,26.3034,26.2646,26.3034,64703.0
2024-09-17 11:25:00,27.1,27.11,27.06,27.07,116736.0,26.3034,26.3131,26.2646,26.2743,116736.0
2024-09-17 11:30:00,27.07,27.07,27.04,27.05,81670.0,26.2743,26.2743,26.2452,26.2549,81670.0
2024-09-17 11:35:00,27.05,27.07,27.04,27.05,70552.0,26.2549,26.2743,26.2452,26.2549,70552.0
2024-09-17 11:40:00,27.05,27.1,27.04,27.1,77547.0,26.2549,26.3034,26.2452,26.3034,77547.0
2024-09-17 11:45:00,27.09,27.12,27.08,27.1,107468.0,26.2937,26.3228,26.284,26.3034,107468.0
2024-09-17 11:50:00,27.1,27.15,27.07,27.14,114603.0,26.3034,26.3519,26.2743,26.3422,114603.0
2024-09-17 11:55:00,27.14,27.16,27.11,27.16,96457.0,26.3422,26.3616,26.3131,26.3616,96457.0
2024-09-17 12:00:00,27.16,27.19,27.15,27.16,89760.0,26.3616,26.3908,26.3519,26.3616,89760.0
2024-09-17 12:05:00,27.16,27.17,27.13,27.14,83757.0,26.3616,26.3714,26.3325,26.3422,83757.0
2024-09-17 12:10:00,27.14,27.16,27.11,27.16,80106.0,26.3422,26.3616,26.3131,26.3616,80106.0
2024-09-17 12:15:00,27.15,27.18,27.06,27.1,141904.0,26.3519,26.3811,26.2646,26.3034,141904.0
2024-09-17 12:20:00,27.11,27.11,27.06,27.07,58057.0,26.3131,26.3131,26.2646,26.2743,58057.0
2024-09-17 12:25:00,27.07,27.1,27.06,27.06,37404.0,26.2743,26.3034,26.2646,26.2646,37404.0
2024-09-17 12:30:00,27.05,27.06,27.02,27.02,57970.0,26.2549,26.2646,26.2258,26.2258,57970.0
2024-09-17 12:35:00,27.02,27.04,26.99,27.02,61342.0,26.2258,26.2452,26.1966,26.2258,61342.0
2024-09-17 12:40:00,27.02,27.03,26.99,27.0,53797.0,26.2258,26.2355,26.1966,26.2063,53797.0
2024-09-17 12:45:00,27.0,27.0,26.88,26.89,214511.0,26.2063,26.2063,26.0899,26.0996,214511.0
2024-09-17 12:50:00,26.89,26.95,26.88,26.95,92489.0,26.0996,26.1578,26.0899,26.1578,92489.0
2024-09-17 12:55:00,26.96,27.0,26.94,26.96,66529.0,26.1675,26.2063,26.1481,26.1675,66529.0
2024-09-17 13:00:00,26.96,26.98,26.94,26.95,54026.0,26.1675,26.1869,26.1481,26.1578,54026.0
2024-09-17 13:05:00,26.95,26.97,26.91,26.94,49405.0,26.1578,26.1772,26.119,26.1481,49405.0
2024-09-17 13:10:00,26.95,26.99,26.92,26.98,37557.0,26.1578,26.1966,26.1287,26.1869,37557.0
2024-09-17 13:15:00,26.99,27.03,26.97,27.01,36395.0,26.1966,26.2355,26.1772,26.2161,36395.0
2024-09-17 13:20:00,27.01,27.03,27.0,27.02,31929.0,26.2161,26.2355,26.2063,26.2258,31929.0
2024-09-17 13:25:00,27.02,27.03,26.99,27.01,40186.0,26.2258,26.2355,26.1966,26.2161,40186.0
2024-09-17 13:30:00,27.02,27.02,26.99,27.01,48128.0,26.2258,26.2258,26.1966,26.2161,48128.0
2024-09-17 13:35:00,27.01,27.04,27.0,27.03,22505.0,26.2161,26.2452,26.2063,26.2355,22505.0
2024-09-17 13:40:00,27.03,27.03,26.99,27.02,55054.0,26.2355,26.2355,26.1966,26.2258,55054.0
2024-09-17 13:45:00,27.03,27.05,27.0,27.04,46924.0,26.2355,26.2549,26.2063,26.2452,46924.0
2024-09-17 13:50:00,27.04,27.05,27.02,27.03,55704.0,26.2452,26.2549,26.2258,26.2355,55704.0
2024-09-17 13:55:00,27.03,27.03,26.98,26.99,71989.0,26.2355,26.2355,26.1869,26.1966,71989.0
2024-09-17 14:00:00,26.98,27.01,26.98,26.99,38917.0,26.1869,26.2161,26.1869,26.1966,38917.0
2024-09-17 14:05:00,26.99,26.99,26.96,26.96,27979.0,26.1966,26.1966,26.1675,26.1675,27979.0
2024-09-17 14:10:00,26.97,26.98,26.94,26.97,48440.0,26.1772,26.1869,26.1481,26.1772,48440.0
2024-09-17 14:15:00,26.97,26.99,26.96,26.98,42843.0,26.1772,26.1966,26.1675,26.1869,42843.0
2024-09-17 14:20:00,26.97,27.01,26.97,27.0,40890.0,26.1772,26.2161,26.1772,26.2063,40890.0
2024-09-17 14:25:00,27.0,27.02,26.99,27.0,46669.0,26.2063,26.2258,26.1966,26.2063,46669.0
2024-09-17 14:30:00,27.0,27.02,26.99,27.02,27066.0,26.2063,26.2258,26.1966,26.2258,27066.0
2024-09-17 14:35:00,27.02,27.04,27.01,27.02,158588.0,26.2258,26.2452,26.2161,26.2258,158588.0
2024-09-17 14:40:00,27.01,27.02,26.99,27.02,22366.0,26.2161,26.2258,26.1966,26.2258,22366.0
2024-09-17 14:45:00,27.02,27.03,26.98,27.0,59123.0,26.2258,26.2355,26.1869,26.2063,59123.0
2024-09-17 14:50:00,26.99,27.01,26.98,27.01,43869.0,26.1966,26.2161,26.1869,26.2161,43869.0
2024-09-17 14:55:00,27.01,27.03,27.0,27.02,34512.0,26.2161,26.2355,26.2063,26.2258,34512.0
2024-09-17 15:00:00,27.01,27.02,26.99,27.02,61078.0,26.2161,26.2258,26.1966,26.2258,61078.0
2024-09-17 15:05:00,27.02,27.03,26.99,27.02,37788.0,26.2258,26.2355,26.1966,26.2258,37788.0
2024-09-17 15:10:00,27.02,27.04,27.01,27.02,104275.0,26.2258,26.2452,26.2161,26.2258,104275.0
2024-09-17 15:15:00,27.01,27.02,26.98,26.99,123791.0,26.2161,26.2258,26.1869,26.1966,123791.0
2024-09-17 15:20:00,26.99,26.99,26.91,26.92,266079.0,26.1966,26.1966,26.119,26.1287,266079.0
2024-09-17 15:25:00,26.92,26.94,26.91,26.93,147593.0,26.1287,26.1481,26.119,26.1384,147593.0
2024-09-17 15:30:00,26.93,26.93,26.91,26.93,159435.0,26.1384,26.1384,26.119,26.1384,159435.0
2024-09-17 15:35:00,26.93,26.93,26.89,26.92,141635.0,26.1384,26.1384,26.0996,26.1287,141635.0
2024-09-17 15:40:00,26.92,26.92,26.89,26.92,145306.0,26.1287,26.1287,26.0996,26.1287,145306.0
2024-09-17 15:45:00,26.92,26.93,26.91,26.91,149743.0,26.1287,26.1384,26.119,26.119,149743.0
2024-09-17 15:50:00,26.92,26.93,26.86,26.89,381946.0,26.1287,26.1384,26.0705,26.0996,381946.0
2024-09-17 15:55:00,26.89,26.93,26.87,26.91,446611.0,26.0996,26.1384,26.0802,26.119,446611.0
2024-09-18 09:30:00,27.02,27.06,26.93,27.02,157384.0,26.2258,26.2646,26.1384,26.2258,157384.0
2024-09-18 09:35:00,27.02,27.1,26.99,27.1,87895.0,26.2258,26.3034,26.1966,26.3034,87895.0
2024-09-18 09:40:00,27.1,27.11,27.05,27.11,121738.0,26.3034,26.3131,26.2549,26.3131,121738.0
2024-09-18 09:45:00,27.11,27.14,27.02,27.03,73082.0,26.3131,26.3422,26.2258,26.2355,73082.0
2024-09-18 09:50:00,27.02,27.04,26.96,26.98,43220.0,26.2258,26.2452,26.1675,26.1869,43220.0
2024-09-18 09:55:00,26.98,27.02,26.96,27.02,79040.0,26.1869,26.2258,26.1675,26.2258,79040.0
2024-09-18 10:00:00,27.01,27.02,26.92,26.92,503709.0,26.2161,26.2258,26.1287,26.1287,503709.0
2024-09-18 10:05:00,26.93,26.94,26.86,26.87,92017.0,26.1384,26.1481,26.0705,26.0802,92017.0
2024-09-18 10:10:00,26.87,26.95,26.86,26.92,107914.0,26.0802,26.1578,26.0705,26.1287,107914.0
2024-09-18 10:15:00,26.92,26.93,26.9,26.9,29390.0,26.1287,26.1384,26.1093,26.1093,29390.0
2024-09-18 10:20:00,26.91,26.91,26.87,26.88,84894.0,26.119,26.119,26.0802,26.0899,84894.0
2024-09-18 10:25:00,26.88,26.89,26.84,26.85,45567.0,26.0899,26.0996,26.0511,26.0608,45567.0
2024-09-18 10:30:00,26.84,26.88,26.82,26.83,53303.0,26.0511,26.0899,26.0316,26.0413,53303.0
2024-09-18 10:35:00,26.84,26.89,26.83,26.89,63179.0,26.0511,26.0996,26.0413,26.0996,63179.0
2024-09-18 10:40:00,26.89,26.9,26.86,26.89,50146.0,26.0996,26.1093,26.0705,26.0996,50146.0
2024-09-18 10:45:00,26.89,26.92,26.86,26.88,53379.0,26.0996,26.1287,26.0705,26.0899,53379.0
2024-09-18 10:50:00,26.89,26.89,26.84,26.87,36318.0,26.0996,26.0996,26.0511,26.0802,36318.0
2024-09-18 10:55:00,26.87,26.9,26.86,26.86,54103.0,26.0802,26.1093,26.0705,26.0705,54103.0
2024-09-18 11:00:00,26.87,26.87,26.8,26.82,53638.0,26.0802,26.0802,26.0122,26.0316,53638.0
2024-09-18 11:05:00,26.82,26.83,26.78,26.81,36115.0,26.0316,26.0413,25.9928,26.0219,36115.0
2024-09-18 11:10:00,26.8,26.81,26.76,26.78,65584.0,26.0122,26.0219,25.9734,25.9928,65584.0
2024-09-18 11:15:00,26.79,26.84,26.78,26.81,63208.0,26.0025,26.0511,25.9928,26.0219,63208.0
2024-09-18 11:20:00,26.81,26.83,26.77,26.78,36338.0,26.0219,26.0413,25.9831,25.9928,36338.0
2024-09-18 11:25:00,26.77,26.83,26.76,26.8,64734.0,25.9831,26.0413,25.9734,26.0122,64734.0
2024-09-18 11:30:00,26.81,26.81,26.73,26.75,65689.0,26.0219,26.0219,25.9443,25.9637,65689.0
2024-09-18 11:35:00,26.74,26.77,26.74,26.76,33583.0,25.954,25.9831,25.954,25.9734,33583.0
2024-09-18 11:40:00,26.76,26.76,26.72,26.72,42747.0,25.9734,25.9734,25.9346,25.9346,42747.0
2024-09-18 11:45:00,26.73,26.74,26.69,26.73,73569.0,25.9443,25.954,25.9055,25.9443,73569.0
2024-09-18 11:50:00,26.74,26.77,26.72,26.73,49289.0,25.954,25.9831,25.9346,25.9443,49289.0
2024-09-18 11:55:00,26.74,26.74,26.7,26.71,26136.0,25.954,25.954,25.9152,25.9249,26136.0
2024-09-18 12:00:00,26.7,26.71,26.67,26.69,24110.0,25.9152,25.9249,25.886,25.9055,24110.0
2024-09-18 12:05:00,26.69,26.74,26.68,26.74,44105.0,25.9055,25.954,25.8958,25.954,44105.0
2024-09-18 12:10:00,26.74,26.75,26.72,26.75,40880.0,25.954,25.9637,25.9346,25.9637,40880.0
2024-09-18 12:15:00,26.74,26.75,26.72,26.73,21969.0,25.954,25.9637,25.9346,25.9443,21969.0
2024-09-18 12:20:00,26.73,26.75,26.72,26.74,28902.0,25.9443,25.9637,25.9346,25.954,28902.0
2024-09-18 12:25:00,26.74,26.76,26.74,26.75,26534.0,25.954,25.9734,25.954,25.9637,26534.0
2024-09-18 12:30:00,26.75,26.75,26.72,26.72,37603.0,25.9637,25.9637,25.9346,25.9346,37603.0
2024-09-18 12:35:00,26.72,26.73,26.7,26.73,27399.0,25.9346,25.9443,25.9152,25.9443,27399.0
2024-09-18 12:40:00,26.72,26.74,26.7,26.73,30775.0,25.9346,25.954,25.9152,25.9443,30775.0
2024-09-18 12:45:00,26.73,26.75,26.72,26.74,27842.0,25.9443,25.9637,25.9346,25.954,27842.0
2024-09-18 12:50:00,26.74,26.75,26.72,26.75,35273.0,25.954,25.9637,25.9346,25.9637,35273.0
2024-09-18 12:55:00,26.75,26.77,26.73,26.75,46801.0,25.9637,25.9831,25.9443,25.9637,46801.0
2024-09-18 13:00:00,26.74,26.75,26.73,26.73,18245.0,25.954,25.9637,25.9443,25.9443,18245.0
2024-09-18 13:05:00,26.74,26.77,26.73,26.74,39031.0,25.954,25.9831,25.9443,25.954,39031.0
2024-09-18 13:10:00,26.74,26.75,26.72,26.73,25727.0,25.954,25.9637,25.9346,25.9443,25727.0
2024-09-18 13:15:00,26.73,26.76,26.71,26.75,47619.0,25.9443,25.9734,25.9249,25.9637,47619.0
2024-09-18 13:20:00,26.75,26.77,26.73,26.75,34787.0,25.9637,25.9831,25.9443,25.9637,34787.0
2024-09-18 13:25:00,26.76,26.8,26.75,26.79,78905.0,25.9734,26.0122,25.9637,26.0025,78905.0
2024-09-18 13:30:00,26.79,26.86,26.78,26.85,127756.0,26.0025,26.0705,25.9928,26.0608,127756.0
2024-09-18 13:35:00,26.84,26.88,26.83,26.87,233547.0,26.0511,26.0899,26.0413,26.0802,233547.0
2024-09-18 13:40:00,26.86,26.88,26.84,26.87,83643.0,26.0705,26.0899,26.0511,26.0802,83643.0
2024-09-18 13:45:00,26.87,26.88,26.81,26.82,226741.0,26.0802,26.0899,26.0219,26.0316,226741.0
2024-09-18 13:50:00,26.82,26.87,26.81,26.87,277477.0,26.0316,26.0802,26.0219,26.0802,277477.0
2024-09-18 13:55:00,26.87,26.87,26.84,26.87,196640.0,26.0802,26.0802,26.0511,26.0802,196640.0
2024-09-18 14:00:00,26.87,27.04,26.86,26.92,330358.0,26.0802,26.2452,26.0705,26.1287,330358.0
2024-09-18 14:05:00,26.93,26.95,26.84,26.91,80564.0,26.1384,26.1578,26.0511,26.119,80564.0
2024-09-18 14:10:00,26.9,26.92,26.82,26.88,336532.0,26.1093,26.1287,26.0316,26.0899,336532.0
2024-09-18 14:15:00,26.88,26.96,26.87,26.95,156721.0,26.0899,26.1675,26.0802,26.1578,156721.0
2024-09-18 14:20:00,26.94,26.96,26.92,26.94,141761.0,26.1481,26.1675,26.1287,26.1481,141761.0
2024-09-18 14:25:00,26.95,26.97,26.94,26.96,488437.0,26.1578,26.1772,26.1481,26.1675,488437.0
2024-09-18 14:30:00,26.96,27.02,26.93,26.99,446753.0,26.1675,26.2258,26.1384,26.1966,446753.0
2024-09-18 14:35:00,26.99,27.09,26.96,27.09,206294.0,26.1966,26.2937,26.1675,26.2937,206294.0
2024-09-18 14:40:00,27.09,27.11,26.99,27.0,116931.0,26.2937,26.3131,26.1966,26.2063,116931.0
2024-09-18 14:45:00,27.0,27.03,26.96,26.99,135112.0,26.2063,26.2355,26.1675,26.1966,135112.0
2024-09-18 14:50:00,26.99,27.03,26.98,27.0,65236.0,26.1966,26.2355,26.1869,26.2063,65236.0
2024-09-18 14:55:00,27.0,27.03,26.92,26.93,92814.0,26.2063,26.2355,26.1287,26.1384,92814.0
2024-09-18 15:00:00,26.93,26.93,26.84,26.88,165265.0,26.1384,26.1384,26.0511,26.0899,165265.0
2024-09-18 15:05:00,26.86,26.89,26.82,26.88,93738.0,26.0705,26.0996,26.0316,26.0899,93738.0
2024-09-18 15:10:00,26.88,26.98,26.86,26.97,96738.0,26.0899,26.1869,26.0705,26.1772,96738.0
2024-09-18 15:15:00,26.97,27.0,26.94,26.99,60632.0,26.1772,26.2063,26.1481,26.1966,60632.0
2024-09-18 15:20:00,26.99,26.99,26.88,26.96,115848.0,26.1966,26.1966,26.0899,26.1675,115848.0
2024-09-18 15:25:00,26.95,27.03,26.94,26.99,142773.0,26.1578,26.2355,26.1481,26.1966,142773.0
2024-09-18 15:30:00,26.99,27.03,26.94,26.96,87655.0,26.1966,26.2355,26.1481,26.1675,87655.0
2024-09-18 15:35:00,26.96,26.99,26.94,26.96,149021.0,26.1675,26.1966,26.1481,26.1675,149021.0
2024-09-18 15:40:00,26.96,27.0,26.95,26.96,142705.0,26.1675,26.2063,26.1578,26.1675,142705.0
2024-09-18 15:45:00,26.96,26.98,26.89,26.89,158307.0,26.1675,26.1869,26.0996,26.0996,158307.0
2024-09-18 15:50:00,26.9,26.95,26.88,26.94,248662.0,26.1093,26.1578,26.0899,26.1481,248662.0
2024-09-18 15:55:00,26.94,26.98,26.91,26.91,499346.0,26.1481,26.1869,26.119,26.119,499346.0
2024-09-19 09:30:00,28.43,28.5,28.2,28.28,1220172.0,27.5943,27.6623,27.3711,27.4487,1220172.0
2024-09-19 09:35:00,28.27,28.48,28.17,28.48,678830.0,27.439,27.6428,27.342,27.6428,678830.0
2024-09-19 09:40:00,28.48,28.66,28.47,28.54,944396.0,27.6428,27.8176,27.6331,27.7011,944396.0
2024-09-19 09:45:00,28.53,28.6,28.45,28.49,714638.0,27.6914,27.7593,27.6137,27.6526,714638.0
2024-09-19 09:50:00,28.49,28.5,28.32,28.33,409948.0,27.6526,27.6623,27.4875,27.4973,409948.0
2024-09-19 09:55:00,28.33,28.37,28.27,28.32,464646.0,27.4973,27.5361,27.439,27.4875,464646.0
2024-09-19 10:00:00,28.32,28.37,28.26,28.29,253227.0,27.4875,27.5361,27.4293,27.4584,253227.0
2024-09-19 10:05:00,28.29,28.3,28.23,28.25,213298.0,27.4584,27.4681,27.4002,27.4196,213298.0
2024-09-19 10:10:00,28.26,28.36,28.24,28.33,217329.0,27.4293,27.5264,27.4099,27.4973,217329.0
2024-09-19 10:15:00,28.33,28.38,28.3,28.38,154720.0,27.4973,27.5458,27.4681,27.5458,154720.0
2024-09-19 10:20:00,28.38,28.42,28.36,28.4,114829.0,27.5458,27.5846,27.5264,27.5652,114829.0
2024-09-19 10:25:00,28.4,28.45,28.31,28.41,305673.0,27.5652,27.6137,27.4778,27.5749,305673.0
2024-09-19 10:30:00,28.41,28.46,28.38,28.42,137218.0,27.5749,27.6234,27.5458,27.5846,137218.0
2024-09-19 10:35:00,28.42,28.54,28.41,28.53,237715.0,27.5846,27.7011,27.5749,27.6914,237715.0
2024-09-19 10:40:00,28.53,28.56,28.51,28.54,117257.0,27.6914,27.7205,27.672,27.7011,117257.0
2024-09-19 10:45:00,28.54,28.56,28.49,28.55,184059.0,27.7011,27.7205,27.6526,27.7108,184059.0
2024-09-19 10:50:00,28.55,28.58,28.53,28.55,117622.0,27.7108,27.7399,27.6914,27.7108,117622.0
2024-09-19 10:55:00,28.55,28.55,28.44,28.46,247674.0,27.7108,27.7108,27.604,27.6234,247674.0
2024-09-19 11:00:00,28.47,28.5,28.44,28.46,115844.0,27.6331,27.6623,27.604,27.6234,115844.0
2024-09-19 11:05:00,28.45,28.46,28.35,28.37,183553.0,27.6137,27.6234,27.5167,27.5361,183553.0
2024-09-19 11:10:00,28.37,28.42,28.36,28.41,180875.0,27.5361,27.5846,27.5264,27.5749,180875.0
2024-09-19 11:15:00,28.41,28.45,28.38,28.43,143109.0,27.5749,27.6137,27.5458,27.5943,143109.0
2024-09-19 11:20:00,28.42,28.47,28.42,28.46,106385.0,27.5846,27.6331,27.5846,27.6234,106385.0
2024-09-19 11:25:00,28.46,28.5,28.45,28.5,164251.0,27.6234,27.6623,27.6137,27.6623,164251.0
2024-09-19 11:30:00,28.49,28.53,28.47,28.52,135183.0,27.6526,27.6914,27.6331,27.6817,135183.0
2024-09-19 11:35:00,28.52,28.57,28.51,28.57,199939.0,27.6817,27.7302,27.672,27.7302,199939.0
2024-09-19 11:40:00,28.57,28.59,28.52,28.55,136840.0,27.7302,27.7496,27.6817,27.7108,136840.0
2024-09-19 11:45:00,28.54,28.61,28.54,28.6,167671.0,27.7011,27.769,27.7011,27.7593,167671.0
2024-09-19 11:50:00,28.6,28.61,28.56,28.6,141821.0,27.7593,27.769,27.7205,27.7593,141821.0
2024-09-19 11:55:00,28.6,28.62,28.58,28.61,134323.0,27.7593,27.7787,27.7399,27.769,134323.0
2024-09-19 12:00:00,28.61,28.66,28.59,28.64,206363.0,27.769,27.8176,27.7496,27.7981,206363.0
2024-09-19 12:05:00,28.65,28.66,28.63,28.64,118789.0,27.8078,27.8176,27.7884,27.7981,118789.0
2024-09-19 12:10:00,28.63,28.66,28.6,28.64,202607.0,27.7884,27.8176,27.7593,27.7981,202607.0
2024-09-19 12:15:00,28.64,28.65,28.61,28.64,117757.0,27.7981,27.8078,27.769,27.7981,117757.0
2024-09-19 12:20:00,28.63,28.64,28.54,28.59,106806.0,27.7884,27.7981,27.7011,27.7496,106806.0
2024-09-19 12:25:00,28.59,28.59,28.56,28.56,138202.0,27.7496,27.7496,27.7205,27.7205,138202.0
2024-09-19 12:30:00,28.57,28.6,28.5,28.57,137999.0,27.7302,27.7593,27.6623,27.7302,137999.0
2024-09-19 12:35:00,28.57,28.58,28.53,28.57,99124.0,27.7302,27.7399,27.6914,27.7302,99124.0
2024-09-19 12:40:00,28.57,28.57,28.5,28.51,113249.0,27.7302,27.7302,27.6623,27.672,113249.0
2024-09-19 12:45:00,28.51,28.56,28.48,28.55,108884.0,27.672,27.7205,27.6428,27.7108,108884.0
2024-09-19 12:50:00,28.55,28.58,28.52,28.58,94114.0,27.7108,27.7399,27.6817,27.7399,94114.0
2024-09-19 12:55:00,28.58,28.65,28.57,28.65,108124.0,27.7399,27.8078,27.7302,27.8078,108124.0
2024-09-19 13:00:00,28.65,28.65,28.62,28.64,79395.0,27.8078,27.8078,27.7787,27.7981,79395.0
2024-09-19 13:05:00,28.63,28.65,28.62,28.65,78831.0,27.7884,27.8078,27.7787,27.8078,78831.0
2024-09-19 13:10:00,28.65,28.68,28.64,28.66,160557.0,27.8078,27.837,27.7981,27.8176,160557.0
2024-09-19 13:15:00,28.66,28.73,28.64,28.73,178709.0,27.8176,27.8855,27.7981,27.8855,178709.0
2024-09-19 13:20:00,28.73,28.75,28.72,28.74,85854.0,27.8855,27.9049,27.8758,27.8952,85854.0
2024-09-19 13:25:00,28.75,28.76,28.73,28.74,113537.0,27.9049,27.9146,27.8855,27.8952,113537.0
2024-09-19 13:30:00,28.74,28.75,28.68,28.69,205709.0,27.8952,27.9049,27.837,27.8467,205709.0
2024-09-19 13:35:00,28.69,28.71,28.66,28.68,225307.0,27.8467,27.8661,27.8176,27.837,225307.0
2024-09-19 13:40:00,28.68,28.69,28.63,28.66,184802.0,27.837,27.8467,27.7884,27.8176,184802.0
2024-09-19 13:45:00,28.66,28.69,28.65,28.68,90557.0,27.8176,27.8467,27.8078,27.837,90557.0
2024-09-19 13:50:00,28.69,28.71,28.68,28.69,88819.0,27.8467,27.8661,27.837,27.8467,88819.0
2024-09-19 13:55:00,28.7,28.7,28.65,28.68,84520.0,27.8564,27.8564,27.8078,27.837,84520.0
2024-09-19 14:00:00,28.68,28.7,28.66,28.68,93006.0,27.837,27.8564,27.8176,27.837,93006.0
2024-09-19 14:05:00,28.67,28.68,28.64,28.67,52307.0,27.8273,27.837,27.7981,27.8273,52307.0
2024-09-19 14:10:00,28.66,28.67,28.62,28.62,104321.0,27.8176,27.8273,27.7787,27.7787,104321.0
2024-09-19 14:15:00,28.63,28.64,28.59,28.61,88739.0,27.7884,27.7981,27.7496,27.769,88739.0
2024-09-19 14:20:00,28.61,28.61,28.55,28.61,130394.0,27.769,27.769,27.7108,27.769,130394.0
2024-09-19 14:25:00,28.61,28.64,28.6,28.61,79036.0,27.769,27.7981,27.7593,27.769,79036.0
2024-09-19 14:30:00,28.62,28.64,28.6,28.61,95793.0,27.7787,27.7981,27.7593,27.769,95793.0
2024-09-19 14:35:00,28.61,28.63,28.57,28.63,119293.0,27.769,27.7884,27.7302,27.7884,119293.0
2024-09-19 14:40:00,28.63,28.63,28.61,28.63,51523.0,27.7884,27.7884,27.769,27.7884,51523.0
2024-09-19 14:45:00,28.63,28.64,28.6,28.61,93132.0,27.7884,27.7981,27.7593,27.769,93132.0
2024-09-19 14:50:00,28.61,28.62,28.59,28.62,95596.0,27.769,27.7787,27.7496,27.7787,95596.0
2024-09-19 14:55:00,28.62,28.68,28.6,28.68,99184.0,27.7787,27.837,27.7593,27.837,99184.0
2024-09-19 15:00:00,28.68,28.68,28.63,28.63,90845.0,27.837,27.837,27.7884,27.7884,90845.0
2024-09-19 15:05:00,28.63,28.64,28.61,28.62,65254.0,27.7884,27.7981,27.769,27.7787,65254.0
2024-09-19 15:10:00,28.62,28.64,28.61,28.64,83139.0,27.7787,27.7981,27.769,27.7981,83139.0
2024-09-19 15:15:00,28.64,28.65,28.63,28.63,57032.0,27.7981,27.8078,27.7884,27.7884,57032.0
2024-09-19 15:20:00,28.64,28.66,28.63,28.64,153315.0,27.7981,27.8176,27.7884,27.7981,153315.0
2024-09-19 15:25:00,28.65,28.66,28.64,28.64,105214.0,27.8078,27.8176,27.7981,27.7981,105214.0
2024-09-19 15:30:00,28.65,28.68,28.62,28.68,201151.0,27.8078,27.837,27.7787,27.837,201151.0
2024-09-19 15:35:00,28.68,28.71,28.67,28.69,538700.0,27.837,27.8661,27.8273,27.8467,538700.0
2024-09-19 15:40:00,28.69,28.73,28.68,28.7,387403.0,27.8467,27.8855,27.837,27.8564,387403.0
2024-09-19 15:45:00,28.7,28.79,28.69,28.77,333828.0,27.8564,27.9437,27.8467,27.9243,333828.0
2024-09-19 15:50:00,28.77,28.78,28.69,28.73,526534.0,27.9243,27.934,27.8467,27.8855,526534.0
2024-09-19 15:55:00,28.73,28.75,28.69,28.75,993975.0,27.8855,27.9049,27.8467,27.9049,993975.0
2024-09-20 09:30:00,28.86,28.9,28.73,28.77,489386.0,28.0117,28.0505,27.8855,27.9243,489386.0
2024-09-20 09:35:00,28.77,28.79,28.68,28.7,272654.0,27.9243,27.9437,27.837,27.8564,272654.0
2024-09-20 09:40:00,28.71,28.73,28.56,28.6,180211.0,27.8661,27.8855,27.7205,27.7593,180211.0
2024-09-20 09:45:00,28.6,28.61,28.55,28.59,158786.0,27.7593,27.769,27.7108,27.7496,158786.0
2024-09-20 09:50:00,28.58,28.72,28.58,28.67,139679.0,27.7399,27.8758,27.7399,27.8273,139679.0
2024-09-20 09:55:00,28.68,28.81,28.68,28.8,143293.0,27.837,27.9631,27.837,27.9534,143293.0
2024-09-20 10:00:00,28.8,28.83,28.64,28.65,138001.0,27.9534,27.9826,27.7981,27.8078,138001.0
2024-09-20 10:05:00,28.65,28.68,28.57,28.58,213875.0,27.8078,27.837,27.7302,27.7399,213875.0
2024-09-20 10:10:00,28.57,28.58,28.49,28.55,93174.0,27.7302,27.7399,27.6526,27.7108,93174.0
2024-09-20 10:15:00,28.55,28.6,28.53,28.59,120973.0,27.7108,27.7593,27.6914,27.7496,120973.0
2024-09-20 10:20:00,28.58,28.61,28.56,28.61,98666.0,27.7399,27.769,27.7205,27.769,98666.0
2024-09-20 10:25:00,28.6,28.62,28.57,28.6,92857.0,27.7593,27.7787,27.7302,27.7593,92857.0
2024-09-20 10:30:00,28.6,28.64,28.46,28.49,279668.0,27.7593,27.7981,27.6234,27.6526,279668.0
2024-09-20 10:35:00,28.49,28.57,28.46,28.55,101892.0,27.6526,27.7302,27.6234,27.7108,101892.0
2024-09-20 10:40:00,28.55,28.62,28.54,28.58,35791.0,27.7108,27.7787,27.7011,27.7399,35791.0
2024-09-20 10:45:00,28.58,28.59,28.54,28.56,48590.0,27.7399,27.7496,27.7011,27.7205,48590.0
2024-09-20 10:50:00,28.55,28.57,28.52,28.53,66076.0,27.7108,27.7302,27.6817,27.6914,66076.0
2024-09-20 10:55:00,28.54,28.56,28.5,28.54,106648.0,27.7011,27.7205,27.6623,27.7011,106648.0
2024-09-20 11:00:00,28.55,28.57,28.49,28.5,92739.0,27.7108,27.7302,27.6526,27.6623,92739.0
2024-09-20 11:05:00,28.5,28.5,28.44,28.48,121233.0,27.6623,27.6623,27.604,27.6428,121233.0
2024-09-20 11:10:00,28.47,28.51,28.46,28.46,63229.0,27.6331,27.672,27.6234,27.6234,63229.0
2024-09-20 11:15:00,28.47,28.5,28.44,28.5,101393.0,27.6331,27.6623,27.604,27.6623,101393.0
2024-09-20 11:20:00,28.5,28.52,28.47,28.51,87678.0,27.6623,27.6817,27.6331,27.672,87678.0
2024-09-20 11:25:00,28.51,28.51,28.43,28.45,109442.0,27.672,27.672,27.5943,27.6137,109442.0
2024-09-20 11:30:00,28.44,28.46,28.38,28.45,91227.0,27.604,27.6234,27.5458,27.6137,91227.0
2024-09-20 11:35:00,28.45,28.49,28.42,28.43,59038.0,27.6137,27.6526,27.5846,27.5943,59038.0
2024-09-20 11:40:00,28.43,28.49,28.41,28.46,81745.0,27.5943,27.6526,27.5749,27.6234,81745.0
2024-09-20 11:45:00,28.47,28.51,28.44,28.5,52600.0,27.6331,27.672,27.604,27.6623,52600.0
2024-09-20 11:50:00,28.5,28.52,28.47,28.5,57094.0,27.6623,27.6817,27.6331,27.6623,57094.0
2024-09-20 11:55:00,28.5,28.56,28.5,28.51,51705.0,27.6623,27.7205,27.6623,27.672,51705.0
2024-09-20 12:00:00,28.51,28.51,28.46,28.49,55184.0,27.672,27.672,27.6234,27.6526,55184.0
2024-09-20 12:05:00,28.49,28.51,28.47,28.51,33994.0,27.6526,27.672,27.6331,27.672,33994.0
2024-09-20 12:10:00,28.5,28.54,28.5,28.52,61035.0,27.6623,27.7011,27.6623,27.6817,61035.0
2024-09-20 12:15:00,28.52,28.54,28.51,28.52,59831.0,27.6817,27.7011,27.672,27.6817,59831.0
2024-09-20 12:20:00,28.52,28.55,28.49,28.52,41084.0,27.6817,27.7108,27.6526,27.6817,41084.0
2024-09-20 12:25:00,28.52,28.52,28.48,28.49,38396.0,27.6817,27.6817,27.6428,27.6526,38396.0
2024-09-20 12:30:00,28.48,28.53,28.46,28.52,49673.0,27.6428,27.6914,27.6234,27.6817,49673.0
2024-09-20 12:35:00,28.52,28.54,28.5,28.53,22309.0,27.6817,27.7011,27.6623,27.6914,22309.0
2024-09-20 12:40:00,28.53,28.54,28.49,28.5,34475.0,27.6914,27.7011,27.6526,27.6623,34475.0
2024-09-20 12:45:00,28.5,28.54,28.48,28.54,48137.0,27.6623,27.7011,27.6428,27.7011,48137.0
2024-09-20 12:50:00,28.54,28.55,28.51,28.52,30280.0,27.7011,27.7108,27.672,27.6817,30280.0
2024-09-20 12:55:00,28.51,28.53,28.5,28.51,14736.0,27.672,27.6914,27.6623,27.672,14736.0
2024-09-20 13:00:00,28.51,28.53,28.49,28.5,40106.0,27.672,27.6914,27.6526,27.6623,40106.0
2024-09-20 13:05:00,28.5,28.5,28.47,28.49,29897.0,27.6623,27.6623,27.6331,27.6526,29897.0
2024-09-20 13:10:00,28.49,28.5,28.47,28.5,27482.0,27.6526,27.6623,27.6331,27.6623,27482.0
2024-09-20 13:15:00,28.5,28.52,28.48,28.51,22318.0,27.6623,27.6817,27.6428,27.672,22318.0
2024-09-20 13:20:00,28.51,28.51,28.47,28.5,21461.0,27.672,27.672,27.6331,27.6623,21461.0
2024-09-20 13:25:00,28.5,28.53,28.5,28.52,41408.0,27.6623,27.6914,27.6623,27.6817,41408.0
2024-09-20 13:30:00,28.51,28.51,28.48,28.5,40298.0,27.672,27.672,27.6428,27.6623,40298.0
2024-09-20 13:35:00,28.51,28.52,28.48,28.5,25711.0,27.672,27.6817,27.6428,27.6623,25711.0
2024-09-20 13:40:00,28.51,28.51,28.48,28.5,17289.0,27.672,27.672,27.6428,27.6623,17289.0
2024-09-20 13:45:00,28.5,28.5,28.48,28.49,34864.0,27.6623,27.6623,27.6428,27.6526,34864.0
2024-09-20 13:50:00,28.5,28.5,28.48,28.49,22992.0,27.6623,27.6623,27.6428,27.6526,22992.0
2024-09-20 13:55:00,28.49,28.51,28.48,28.49,46692.0,27.6526,27.672,27.6428,27.6526,46692.0
2024-09-20 14:00:00,28.49,28.51,28.48,28.5,40807.0,27.6526,27.672,27.6428,27.6623,40807.0
2024-09-20 14:05:00,28.5,28.53,28.49,28.51,40917.0,27.6623,27.6914,27.6526,27.672,40917.0
2024-09-20 14:10:00,28.51,28.52,28.49,28.5,65407.0,27.672,27.6817,27.6526,27.6623,65407.0
2024-09-20 14:15:00,28.5,28.5,28.46,28.48,67893.0,27.6623,27.6623,27.6234,27.6428,67893.0
2024-09-20 14:20:00,28.48,28.49,28.45,28.47,48621.0,27.6428,27.6526,27.6137,27.6331,48621.0
2024-09-20 14:25:00,28.47,28.48,28.44,28.46,42629.0,27.6331,27.6428,27.604,27.6234,42629.0
2024-09-20 14:30:00,28.45,28.46,28.43,28.45,37698.0,27.6137,27.6234,27.5943,27.6137,37698.0
2024-09-20 14:35:00,28.45,28.46,28.42,28.46,43455.0,27.6137,27.6234,27.5846,27.6234,43455.0
2024-09-20 14:40:00,28.46,28.47,28.44,28.46,31778.0,27.6234,27.6331,27.604,27.6234,31778.0
2024-09-20 14:45:00,28.47,28.48,28.45,28.47,32687.0,27.6331,27.6428,27.6137,27.6331,32687.0
2024-09-20 14:50:00,28.47,28.52,28.46,28.52,34587.0,27.6331,27.6817,27.6234,27.6817,34587.0
2024-09-20 14:55:00,28.52,28.53,28.5,28.51,74559.0,27.6817,27.6914,27.6623,27.672,74559.0
2024-09-20 15:00:00,28.51,28.52,28.48,28.51,61597.0,27.672,27.6817,27.6428,27.672,61597.0
2024-09-20 15:05:00,28.5,28.5,28.46,28.46,76758.0,27.6623,27.6623,27.6234,27.6234,76758.0
2024-09-20 15:10:00,28.46,28.48,28.44,28.46,61231.0,27.6234,27.6428,27.604,27.6234,61231.0
2024-09-20 15:15:00,28.45,28.48,28.44,28.48,46473.0,27.6137,27.6428,27.604,27.6428,46473.0
2024-09-20 15:20:00,28.48,28.51,28.47,28.49,33424.0,27.6428,27.672,27.6331,27.6526,33424.0
2024-09-20 15:25:00,28.49,28.49,28.46,28.46,66048.0,27.6526,27.6526,27.6234,27.6234,66048.0
2024-09-20 15:30:00,28.46,28.47,28.44,28.46,101065.0,27.6234,27.6331,27.604,27.6234,101065.0
2024-09-20 15:35:00,28.46,28.51,28.46,28.49,92870.0,27.6234,27.672,27.6234,27.6526,92870.0
2024-09-20 15:40:00,28.49,28.5,28.47,28.49,83586.0,27.6526,27.6623,27.6331,27.6526,83586.0
2024-09-20 15:45:00,28.49,28.5,28.46,28.48,80647.0,27.6526,27.6623,27.6234,27.6428,80647.0
2024-09-20 15:50:00,28.49,28.54,28.47,28.54,321998.0,27.6526,27.7011,27.6331,27.7011,321998.0
2024-09-20 15:55:00,28.54,28.58,28.52,28.54,605275.0,27.7011,27.7399,27.6817,27.7011,605275.0
2024-09-23 09:30:00,29.11,29.27,29.09,29.21,845020.0,28.2543,28.4096,28.2349,28.3514,845020.0
2024-09-23 09:35:00,29.22,29.27,29.15,29.25,341333.0,28.3611,28.4096,28.2932,28.3902,341333.0
2024-09-23 09:40:00,29.25,29.35,29.24,29.3,325041.0,28.3902,28.4873,28.3805,28.4387,325041.0
2024-09-23 09:45:00,29.29,29.46,29.24,29.46,450341.0,28.429,28.594,28.3805,28.594,450341.0
2024-09-23 09:50:00,29.46,29.49,29.38,29.4,311764.0,28.594,28.6232,28.5164,28.5358,311764.0
2024-09-23 09:55:00,29.4,29.44,29.36,29.37,210781.0,28.5358,28.5746,28.497,28.5067,210781.0
2024-09-23 10:00:00,29.36,29.55,29.35,29.55,361737.0,28.497,28.6814,28.4873,28.6814,361737.0
2024-09-23 10:05:00,29.55,29.59,29.52,29.57,153253.0,28.6814,28.7202,28.6523,28.7008,153253.0
2024-09-23 10:10:00,29.58,29.63,29.49,29.61,277319.0,28.7105,28.759,28.6232,28.7396,277319.0
2024-09-23 10:15:00,29.61,29.62,29.57,29.59,186857.0,28.7396,28.7493,28.7008,28.7202,186857.0
2024-09-23 10:20:00,29.59,29.7,29.58,29.69,279147.0,28.7202,28.827,28.7105,28.8173,279147.0
2024-09-23 10:25:00,29.69,29.86,29.67,29.79,520743.0,28.8173,28.9823,28.7979,28.9143,520743.0
2024-09-23 10:30:00,29.8,29.85,29.76,29.82,305838.0,28.924,28.9726,28.8852,28.9435,305838.0
2024-09-23 10:35:00,29.82,29.88,29.79,29.84,362627.0,28.9435,29.0017,28.9143,28.9629,362627.0
2024-09-23 10:40:00,29.84,29.84,29.7,29.77,405523.0,28.9629,28.9629,28.827,28.8949,405523.0
2024-09-23 10:45:00,29.77,29.83,29.76,29.82,160324.0,28.8949,28.9532,28.8852,28.9435,160324.0
2024-09-23 10:50:00,29.83,29.95,29.79,29.95,261175.0,28.9532,29.0696,28.9143,29.0696,261175.0
2024-09-23 10:55:00,29.95,29.97,29.89,29.95,297874.0,29.0696,29.089,29.0114,29.0696,297874.0
2024-09-23 11:00:00,29.95,29.96,29.85,29.88,221596.0,29.0696,29.0793,28.9726,29.0017,221596.0
2024-09-23 11:05:00,29.87,29.87,29.7,29.73,240427.0,28.992,28.992,28.827,28.8561,240427.0
2024-09-23 11:10:00,29.73,29.84,29.72,29.77,131975.0,28.8561,28.9629,28.8464,28.8949,131975.0
2024-09-23 11:15:00,29.78,29.81,29.74,29.74,207560.0,28.9046,28.9338,28.8658,28.8658,207560.0
2024-09-23 11:20:00,29.75,29.83,29.74,29.76,106242.0,28.8755,28.9532,28.8658,28.8852,106242.0
2024-09-23 11:25:00,29.76,29.78,29.72,29.73,182508.0,28.8852,28.9046,28.8464,28.8561,182508.0
2024-09-23 11:30:00,29.73,29.73,29.67,29.69,138455.0,28.8561,28.8561,28.7979,28.8173,138455.0
2024-09-23 11:35:00,29.69,29.75,29.66,29.74,92680.0,28.8173,28.8755,28.7882,28.8658,92680.0
2024-09-23 11:40:00,29.75,29.75,29.67,29.69,79430.0,28.8755,28.8755,28.7979,28.8173,79430.0
2024-09-23 11:45:00,29.69,29.79,29.69,29.78,99047.0,28.8173,28.9143,28.8173,28.9046,99047.0
2024-09-23 11:50:00,29.78,29.82,29.76,29.82,122162.0,28.9046,28.9435,28.8852,28.9435,122162.0
2024-09-23 11:55:00,29.82,29.82,29.73,29.74,94370.0,28.9435,28.9435,28.8561,28.8658,94370.0
2024-09-23 12:00:00,29.74,29.75,29.7,29.73,67240.0,28.8658,28.8755,28.827,28.8561,67240.0
2024-09-23 12:05:00,29.73,29.73,29.68,29.69,55786.0,28.8561,28.8561,28.8076,28.8173,55786.0
2024-09-23 12:10:00,29.7,29.7,29.61,29.62,116565.0,28.827,28.827,28.7396,28.7493,116565.0
2024-09-23 12:15:00,29.63,29.73,29.62,29.7,134266.0,28.759,28.8561,28.7493,28.827,134266.0
2024-09-23 12:20:00,29.7,29.76,29.69,29.73,74668.0,28.827,28.8852,28.8173,28.8561,74668.0
2024-09-23 12:25:00,29.73,29.75,29.7,29.74,215348.0,28.8561,28.8755,28.827,28.8658,215348.0
2024-09-23 12:30:00,29.72,29.74,29.68,29.74,52064.0,28.8464,28.8658,28.8076,28.8658,52064.0
2024-09-23 12:35:00,29.74,29.78,29.68,29.71,134637.0,28.8658,28.9046,28.8076,28.8367,134637.0
2024-09-23 12:40:00,29.7,29.75,29.7,29.71,33462.0,28.827,28.8755,28.827,28.8367,33462.0
2024-09-23 12:45:00,29.71,29.74,29.69,29.72,62096.0,28.8367,28.8658,28.8173,28.8464,62096.0
2024-09-23 12:50:00,29.71,29.74,29.69,29.71,57754.0,28.8367,28.8658,28.8173,28.8367,57754.0
2024-09-23 12:55:00,29.71,29.72,29.69,29.7,52410.0,28.8367,28.8464,28.8173,28.827,52410.0
2024-09-23 13:00:00,29.69,29.72,29.69,29.71,49789.0,28.8173,28.8464,28.8173,28.8367,49789.0
2024-09-23 13:05:00,29.71,29.74,29.7,29.74,42269.0,28.8367,28.8658,28.827,28.8658,42269.0
2024-09-23 13:10:00,29.74,29.76,29.72,29.74,49973.0,28.8658,28.8852,28.8464,28.8658,49973.0
2024-09-23 13:15:00,29.75,29.75,29.71,29.72,75271.0,28.8755,28.8755,28.8367,28.8464,75271.0
2024-09-23 13:20:00,29.73,29.73,29.66,29.67,74900.0,28.8561,28.8561,28.7882,28.7979,74900.0
2024-09-23 13:25:00,29.67,29.7,29.66,29.7,75110.0,28.7979,28.827,28.7882,28.827,75110.0
2024-09-23 13:30:00,29.7,29.72,29.68,29.71,70085.0,28.827,28.8464,28.8076,28.8367,70085.0
2024-09-23 13:35:00,29.71,29.72,29.69,29.7,39155.0,28.8367,28.8464,28.8173,28.827,39155.0
2024-09-23 13:40:00,29.7,29.73,29.69,29.71,69255.0,28.827,28.8561,28.8173,28.8367,69255.0
2024-09-23 13:45:00,29.7,29.73,29.69,29.71,54091.0,28.827,28.8561,28.8173,28.8367,54091.0
2024-09-23 13:50:00,29.71,29.76,29.71,29.76,81589.0,28.8367,28.8852,28.8367,28.8852,81589.0
2024-09-23 13:55:00,29.76,29.77,29.75,29.76,43727.0,28.8852,28.8949,28.8755,28.8852,43727.0
2024-09-23 14:00:00,29.76,29.76,29.72,29.76,89693.0,28.8852,28.8852,28.8464,28.8852,89693.0
2024-09-23 14:05:00,29.76,29.76,29.74,29.76,66939.0,28.8852,28.8852,28.8658,28.8852,66939.0
2024-09-23 14:10:00,29.76,29.78,29.74,29.76,51398.0,28.8852,28.9046,28.8658,28.8852,51398.0
2024-09-23 14:15:00,29.76,29.77,29.75,29.77,42485.0,28.8852,28.8949,28.8755,28.8949,42485.0
2024-09-23 14:20:00,29.77,29.79,29.76,29.79,48487.0,28.8949,28.9143,28.8852,28.9143,48487.0
2024-09-23 14:25:00,29.78,29.83,29.77,29.79,226601.0,28.9046,28.9532,28.8949,28.9143,226601.0
2024-09-23 14:30:00,29.79,29.81,29.78,29.8,75499.0,28.9143,28.9338,28.9046,28.924,75499.0
2024-09-23 14:35:00,29.8,29.83,29.79,29.83,61831.0,28.924,28.9532,28.9143,28.9532,61831.0
2024-09-23 14:40:00,29.82,29.82,29.79,29.81,48237.0,28.9435,28.9435,28.9143,28.9338,48237.0
2024-09-23 14:45:00,29.8,29.85,29.8,29.85,113437.0,28.924,28.9726,28.924,28.9726,113437.0
2024-09-23 14:50:00,29.85,29.86,29.84,29.85,116082.0,28.9726,28.9823,28.9629,28.9726,116082.0
2024-09-23 14:55:00,29.85,29.86,29.83,29.84,193550.0,28.9726,28.9823,28.9532,28.9629,193550.0
2024-09-23 15:00:00,29.84,29.85,29.82,29.85,109628.0,28.9629,28.9726,28.9435,28.9726,109628.0
2024-09-23 15:05:00,29.85,29.88,29.84,29.87,93267.0,28.9726,29.0017,28.9629,28.992,93267.0
2024-09-23 15:10:00,29.87,29.88,29.84,29.85,85461.0,28.992,29.0017,28.9629,28.9726,85461.0
2024-09-23 15:15:00,29.86,29.87,29.83,29.86,57711.0,28.9823,28.992,28.9532,28.9823,57711.0
2024-09-23 15:20:00,29.86,29.87,29.84,29.86,64265.0,28.9823,28.992,28.9629,28.9823,64265.0
2024-09-23 15:25:00,29.86,29.86,29.84,29.85,72607.0,28.9823,28.9823,28.9629,28.9726,72607.0
2024-09-23 15:30:00,29.85,29.86,29.84,29.85,142682.0,28.9726,28.9823,28.9629,28.9726,142682.0
2024-09-23 15:35:00,29.85,29.85,29.78,29.79,251310.0,28.9726,28.9726,28.9046,28.9143,251310.0
2024-09-23 15:40:00,29.78,29.8,29.75,29.76,112924.0,28.9046,28.924,28.8755,28.8852,112924.0
2024-09-23 15:45:00,29.76,29.76,29.71,29.73,188976.0,28.8852,28.8852,28.8367,28.8561,188976.0
2024-09-23 15:50:00,29.73,29.73,29.69,29.71,483480.0,28.8561,28.8561,28.8173,28.8367,483480.0
2024-09-23 15:55:00,29.71,29.77,29.71,29.75,650239.0,28.8367,28.8949,28.8367,28.8755,650239.0
2024-09-24 09:30:00,32.49,32.63,32.21,32.41,2768665.0,31.535,31.6709,31.2632,31.4573,2768665.0
2024-09-24 09:35:00,32.41,32.79,32.33,32.6,1742921.0,31.4573,31.8262,31.3797,31.6417,1742921.0
2024-09-24 09:40:00,32.6,32.74,32.5,32.6,960743.0,31.6417,31.7776,31.5447,31.6417,960743.0
2024-09-24 09:45:00,32.61,32.64,32.5,32.52,802228.0,31.6514,31.6806,31.5447,31.5641,802228.0
2024-09-24 09:50:00,32.52,32.53,32.14,32.38,866781.0,31.5641,31.5738,31.1953,31.4282,866781.0
2024-09-24 09:55:00,32.39,32.46,32.3,32.36,716093.0,31.4379,31.5059,31.3506,31.4088,716093.0
2024-09-24 10:00:00,32.35,32.37,32.11,32.21,428287.0,31.3991,31.4185,31.1661,31.2632,428287.0
2024-09-24 10:05:00,32.22,32.4,32.18,32.33,536293.0,31.2729,31.4476,31.2341,31.3797,536293.0
2024-09-24 10:10:00,32.33,32.35,32.16,32.19,937712.0,31.3797,31.3991,31.2147,31.2438,937712.0
2024-09-24 10:15:00,32.19,32.21,32.03,32.07,830152.0,31.2438,31.2632,31.0885,31.1273,830152.0
2024-09-24 10:20:00,32.07,32.14,32.06,32.12,437546.0,31.1273,31.1953,31.1176,31.1758,437546.0
2024-09-24 10:25:00,32.12,32.16,32.06,32.1,600954.0,31.1758,31.2147,31.1176,31.1564,600954.0
2024-09-24 10:30:00,32.1,32.21,32.1,32.15,388181.0,31.1564,31.2632,31.1564,31.205,388181.0
2024-09-24 10:35:00,32.15,32.3,32.15,32.26,300663.0,31.205,31.3506,31.205,31.3117,300663.0
2024-09-24 10:40:00,32.26,32.3,32.2,32.25,359684.0,31.3117,31.3506,31.2535,31.302,359684.0
2024-09-24 10:45:00,32.26,32.47,32.25,32.46,397066.0,31.3117,31.5156,31.302,31.5059,397066.0
2024-09-24 10:50:00,32.46,32.55,32.43,32.45,309423.0,31.5059,31.5932,31.4767,31.4961,309423.0
2024-09-24 10:55:00,32.45,32.5,32.38,32.48,310876.0,31.4961,31.5447,31.4282,31.5253,310876.0
2024-09-24 11:00:00,32.48,32.52,32.44,32.51,334377.0,31.5253,31.5641,31.4864,31.5544,334377.0
2024-09-24 11:05:00,32.5,32.68,32.49,32.67,444962.0,31.5447,31.7194,31.535,31.7097,444962.0
2024-09-24 11:10:00,32.68,32.78,32.66,32.77,418040.0,31.7194,31.8164,31.7,31.8067,418040.0
2024-09-24 11:15:00,32.77,32.97,32.75,32.95,692075.0,31.8067,32.0009,31.7873,31.9815,692075.0
2024-09-24 11:20:00,32.95,32.99,32.91,32.98,323862.0,31.9815,32.0203,31.9426,32.0106,323862.0
2024-09-24 11:25:00,32.97,33.06,32.91,33.05,474424.0,32.0009,32.0882,31.9426,32.0785,474424.0
2024-09-24 11:30:00,33.05,33.07,32.94,33.02,448338.0,32.0785,32.0979,31.9717,32.0494,448338.0
2024-09-24 11:35:00,33.02,33.02,32.89,32.98,377694.0,32.0494,32.0494,31.9232,32.0106,377694.0
2024-09-24 11:40:00,32.98,33.04,32.94,33.0,268581.0,32.0106,32.0688,31.9717,32.03,268581.0
2024-09-24 11:45:00,32.99,33.08,32.98,33.05,420014.0,32.0203,32.1076,32.0106,32.0785,420014.0
2024-09-24 11:50:00,33.05,33.05,32.96,33.0,276797.0,32.0785,32.0785,31.9912,32.03,276797.0
2024-09-24 11:55:00,32.99,33.07,32.95,33.05,312972.0,32.0203,32.0979,31.9815,32.0785,312972.0
2024-09-24 12:00:00,33.05,33.16,33.04,33.15,290540.0,32.0785,32.1853,32.0688,32.1756,290540.0
2024-09-24 12:05:00,33.15,33.16,33.04,33.11,290204.0,32.1756,32.1853,32.0688,32.1367,290204.0
2024-09-24 12:10:00,33.11,33.18,33.08,33.13,278919.0,32.1367,32.2047,32.1076,32.1562,278919.0
2024-09-24 12:15:00,33.13,33.15,33.0,33.07,261796.0,32.1562,32.1756,32.03,32.0979,261796.0
2024-09-24 12:20:00,33.07,33.1,32.93,32.98,203632.0,32.0979,32.127,31.962,32.0106,203632.0
2024-09-24 12:25:00,32.98,32.98,32.84,32.84,190477.0,32.0106,32.0106,31.8747,31.8747,190477.0
2024-09-24 12:30:00,32.84,32.85,32.68,32.83,316584.0,31.8747,31.8844,31.7194,31.865,316584.0
2024-09-24 12:35:00,32.82,32.88,32.78,32.81,132293.0,31.8553,31.9135,31.8164,31.8456,132293.0
2024-09-24 12:40:00,32.82,32.86,32.8,32.84,132169.0,31.8553,31.8941,31.8359,31.8747,132169.0
2024-09-24 12:45:00,32.84,32.94,32.83,32.93,131997.0,31.8747,31.9717,31.865,31.962,131997.0
2024-09-24 12:50:00,32.93,33.01,32.9,32.96,174835.0,31.962,32.0397,31.9329,31.9912,174835.0
2024-09-24 12:55:00,32.95,33.02,32.94,33.0,155170.0,31.9815,32.0494,31.9717,32.03,155170.0
2024-09-24 13:00:00,33.0,33.09,32.98,33.08,127969.0,32.03,32.1173,32.0106,32.1076,127969.0
2024-09-24 13:05:00,33.08,33.13,33.06,33.1,157983.0,32.1076,32.1562,32.0882,32.127,157983.0
2024-09-24 13:10:00,33.1,33.1,33.03,33.04,108328.0,32.127,32.127,32.0591,32.0688,108328.0
2024-09-24 13:15:00,33.04,33.12,33.03,33.11,121290.0,32.0688,32.1465,32.0591,32.1367,121290.0
2024-09-24 13:20:00,33.11,33.12,33.0,33.05,315992.0,32.1367,32.1465,32.03,32.0785,315992.0
2024-09-24 13:25:00,33.05,33.15,33.04,33.14,317284.0,32.0785,32.1756,32.0688,32.1659,317284.0
2024-09-24 13:30:00,33.14,33.21,33.13,33.21,143872.0,32.1659,32.2338,32.1562,32.2338,143872.0
2024-09-24 13:35:00,33.2,33.3,33.2,33.29,169191.0,32.2241,32.3212,32.2241,32.3115,169191.0
2024-09-24 13:40:00,33.29,33.33,33.24,33.3,188541.0,32.3115,32.3503,32.2629,32.3212,188541.0
2024-09-24 13:45:00,33.31,33.32,33.27,33.31,147393.0,32.3309,32.3406,32.292,32.3309,147393.0
2024-09-24 13:50:00,33.32,33.33,33.2,33.22,362979.0,32.3406,32.3503,32.2241,32.2435,362979.0
2024-09-24 13:55:00,33.23,33.24,33.17,33.17,145915.0,32.2532,32.2629,32.195,32.195,145915.0
2024-09-24 14:00:00,33.17,33.19,33.14,33.16,146863.0,32.195,32.2144,32.1659,32.1853,146863.0
2024-09-24 14:05:00,33.17,33.18,33.11,33.14,123512.0,32.195,32.2047,32.1367,32.1659,123512.0
2024-09-24 14:10:00,33.14,33.14,33.08,33.12,112082.0,32.1659,32.1659,32.1076,32.1465,112082.0
2024-09-24 14:15:00,33.12,33.12,33.06,33.11,106565.0,32.1465,32.1465,32.0882,32.1367,106565.0
2024-09-24 14:20:00,33.1,33.11,33.04,33.09,231568.0,32.127,32.1367,32.0688,32.1173,231568.0
2024-09-24 14:25:00,33.09,33.22,33.08,33.22,453160.0,32.1173,32.2435,32.1076,32.2435,453160.0
2024-09-24 14:30:00,33.22,33.23,33.18,33.21,124784.0,32.2435,32.2532,32.2047,32.2338,124784.0
2024-09-24 14:35:00,33.22,33.32,33.21,33.26,216079.0,32.2435,32.3406,32.2338,32.2823,216079.0
2024-09-24 14:40:00,33.27,33.37,33.24,33.36,366315.0,32.292,32.3891,32.2629,32.3794,366315.0
2024-09-24 14:45:00,33.37,33.45,33.34,33.45,200709.0,32.3891,32.4668,32.36,32.4668,200709.0
2024-09-24 14:50:00,33.45,33.63,33.41,33.62,676298.0,32.4668,32.6415,32.4279,32.6318,676298.0
2024-09-24 14:55:00,33.61,33.77,33.6,33.73,1201241.0,32.6221,32.7773,32.6123,32.7385,1201241.0
2024-09-24 15:00:00,33.73,33.8,33.69,33.76,575236.0,32.7385,32.8065,32.6997,32.7676,575236.0
2024-09-24 15:05:00,33.76,33.86,33.7,33.79,741552.0,32.7676,32.8647,32.7094,32.7968,741552.0
2024-09-24 15:10:00,33.79,33.79,33.66,33.66,496313.0,32.7968,32.7968,32.6706,32.6706,496313.0
2024-09-24 15:15:00,33.66,33.8,33.62,33.8,583463.0,32.6706,32.8065,32.6318,32.8065,583463.0
2024-09-24 15:20:00,33.8,33.9,33.77,33.88,558596.0,32.8065,32.9035,32.7773,32.8841,558596.0
2024-09-24 15:25:00,33.88,33.91,33.77,33.83,525623.0,32.8841,32.9132,32.7773,32.8356,525623.0
2024-09-24 15:30:00,33.84,33.86,33.74,33.76,504186.0,32.8453,32.8647,32.7482,32.7676,504186.0
2024-09-24 15:35:00,33.76,33.8,33.68,33.73,693578.0,32.7676,32.8065,32.69,32.7385,693578.0
2024-09-24 15:40:00,33.74,33.79,33.71,33.79,579601.0,32.7482,32.7968,32.7191,32.7968,579601.0
2024-09-24 15:45:00,33.79,33.9,33.77,33.89,490759.0,32.7968,32.9035,32.7773,32.8938,490759.0
2024-09-24 15:50:00,33.89,33.89,33.73,33.77,1230434.0,32.8938,32.8938,32.7385,32.7773,1230434.0
2024-09-24 15:55:00,33.77,33.91,33.76,33.9,2326918.0,32.7773,32.9132,32.7676,32.9035,2326918.0
2024-09-25 09:30:00,32.51,32.77,32.46,32.59,1117743.0,31.5544,31.8067,31.5059,31.632,1117743.0
2024-09-25 09:35:00,32.58,32.64,32.33,32.61,616697.0,31.6223,31.6806,31.3797,31.6514,616697.0
2024-09-25 09:40:00,32.6,32.67,32.41,32.45,571017.0,31.6417,31.7097,31.4573,31.4961,571017.0
2024-09-25 09:45:00,32.45,32.76,32.44,32.73,504540.0,31.4961,31.797,31.4864,31.7679,504540.0
2024-09-25 09:50:00,32.73,32.9,32.72,32.9,482200.0,31.7679,31.9329,31.7582,31.9329,482200.0
2024-09-25 09:55:00,32.9,33.05,32.85,33.02,537852.0,31.9329,32.0785,31.8844,32.0494,537852.0
2024-09-25 10:00:00,33.02,33.12,32.96,33.09,338927.0,32.0494,32.1465,31.9912,32.1173,338927.0
2024-09-25 10:05:00,33.09,33.2,33.09,33.19,258064.0,32.1173,32.2241,32.1173,32.2144,258064.0
2024-09-25 10:10:00,33.2,33.28,33.11,33.22,312918.0,32.2241,32.3018,32.1367,32.2435,312918.0
2024-09-25 10:15:00,33.22,33.3,33.21,33.26,253980.0,32.2435,32.3212,32.2338,32.2823,253980.0
2024-09-25 10:20:00,33.26,33.26,33.14,33.2,272266.0,32.2823,32.2823,32.1659,32.2241,272266.0
2024-09-25 10:25:00,33.19,33.21,33.07,33.12,243297.0,32.2144,32.2338,32.0979,32.1465,243297.0
2024-09-25 10:30:00,33.11,33.2,33.08,33.14,195896.0,32.1367,32.2241,32.1076,32.1659,195896.0
2024-09-25 10:35:00,33.15,33.17,32.96,33.02,1002612.0,32.1756,32.195,31.9912,32.0494,1002612.0
2024-09-25 10:40:00,33.02,33.14,33.02,33.04,177859.0,32.0494,32.1659,32.0494,32.0688,177859.0
2024-09-25 10:45:00,33.04,33.12,33.01,33.05,216685.0,32.0688,32.1465,32.0397,32.0785,216685.0
2024-09-25 10:50:00,33.05,33.09,33.0,33.07,131727.0,32.0785,32.1173,32.03,32.0979,131727.0
2024-09-25 10:55:00,33.07,33.12,32.99,33.11,305767.0,32.0979,32.1465,32.0203,32.1367,305767.0
2024-09-25 11:00:00,33.12,33.22,33.09,33.22,1136876.0,32.1465,32.2435,32.1173,32.2435,1136876.0
2024-09-25 11:05:00,33.21,33.33,33.13,33.33,274194.0,32.2338,32.3503,32.1562,32.3503,274194.0
2024-09-25 11:10:00,33.33,33.38,33.25,33.29,750776.0,32.3503,32.3988,32.2726,32.3115,750776.0
2024-09-25 11:15:00,33.28,33.34,33.2,33.27,826503.0,32.3018,32.36,32.2241,32.292,826503.0
2024-09-25 11:20:00,33.27,33.28,33.21,33.25,205994.0,32.292,32.3018,32.2338,32.2726,205994.0
2024-09-25 11:25:00,33.24,33.27,33.15,33.16,193702.0,32.2629,32.292,32.1756,32.1853,193702.0
2024-09-25 11:30:00,33.16,33.24,33.16,33.19,179492.0,32.1853,32.2629,32.1853,32.2144,179492.0
2024-09-25 11:35:00,33.2,33.24,33.18,33.19,92151.0,32.2241,32.2629,32.2047,32.2144,92151.0
2024-09-25 11:40:00,33.19,33.22,33.13,33.15,123929.0,32.2144,32.2435,32.1562,32.1756,123929.0
2024-09-25 11:45:00,33.15,33.15,33.03,33.07,555135.0,32.1756,32.1756,32.0591,32.0979,555135.0
2024-09-25 11:50:00,33.07,33.11,33.0,33.0,539655.0,32.0979,32.1367,32.03,32.03,539655.0
2024-09-25 11:55:00,33.01,33.08,32.98,33.08,128491.0,32.0397,32.1076,32.0106,32.1076,128491.0
2024-09-25 12:00:00,33.08,33.11,33.02,33.07,132387.0,32.1076,32.1367,32.0494,32.0979,132387.0
2024-09-25 12:05:00,33.07,33.16,33.04,33.16,168669.0,32.0979,32.1853,32.0688,32.1853,168669.0
2024-09-25 12:10:00,33.16,33.2,33.12,33.16,147430.0,32.1853,32.2241,32.1465,32.1853,147430.0
2024-09-25 12:15:00,33.16,33.17,33.12,33.16,90871.0,32.1853,32.195,32.1465,32.1853,90871.0
2024-09-25 12:20:00,33.15,33.18,33.14,33.17,98990.0,32.1756,32.2047,32.1659,32.195,98990.0
2024-09-25 12:25:00,33.18,33.25,33.17,33.24,92276.0,32.2047,32.2726,32.195,32.2629,92276.0
2024-09-25 12:30:00,33.25,33.25,33.17,33.23,106407.0,32.2726,32.2726,32.195,32.2532,106407.0
2024-09-25 12:35:00,33.23,33.26,33.22,33.25,171418.0,32.2532,32.2823,32.2435,32.2726,171418.0
2024-09-25 12:40:00,33.25,33.32,33.21,33.23,267146.0,32.2726,32.3406,32.2338,32.2532,267146.0
2024-09-25 12:45:00,33.22,33.27,33.21,33.26,79430.0,32.2435,32.292,32.2338,32.2823,79430.0
2024-09-25 12:50:00,33.26,33.32,33.26,33.27,107513.0,32.2823,32.3406,32.2823,32.292,107513.0
2024-09-25 12:55:00,33.28,33.28,33.21,33.23,98441.0,32.3018,32.3018,32.2338,32.2532,98441.0
2024-09-25 13:00:00,33.22,33.35,33.19,33.34,176795.0,32.2435,32.3697,32.2144,32.36,176795.0
2024-09-25 13:05:00,33.33,33.34,33.29,33.33,436451.0,32.3503,32.36,32.3115,32.3503,436451.0
2024-09-25 13:10:00,33.33,33.35,33.23,33.27,120501.0,32.3503,32.3697,32.2532,32.292,120501.0
2024-09-25 13:15:00,33.27,33.28,33.23,33.25,84867.0,32.292,32.3018,32.2532,32.2726,84867.0
2024-09-25 13:20:00,33.25,33.27,33.23,33.23,61199.0,32.2726,32.292,32.2532,32.2532,61199.0
2024-09-25 13:25:00,33.23,33.27,33.22,33.25,96553.0,32.2532,32.292,32.2435,32.2726,96553.0
2024-09-25 13:30:00,33.26,33.3,33.25,33.3,75843.0,32.2823,32.3212,32.2726,32.3212,75843.0
2024-09-25 13:35:00,33.29,33.3,33.25,33.25,101613.0,32.3115,32.3212,32.2726,32.2726,101613.0
2024-09-25 13:40:00,33.26,33.26,33.21,33.22,75553.0,32.2823,32.2823,32.2338,32.2435,75553.0
2024-09-25 13:45:00,33.22,33.24,33.18,33.2,117269.0,32.2435,32.2629,32.2047,32.2241,117269.0
2024-09-25 13:50:00,33.2,33.27,33.2,33.27,114182.0,32.2241,32.292,32.2241,32.292,114182.0
2024-09-25 13:55:00,33.27,33.3,33.26,33.27,71530.0,32.292,32.3212,32.2823,32.292,71530.0
2024-09-25 14:00:00,33.27,33.33,33.26,33.33,102768.0,32.292,32.3503,32.2823,32.3503,102768.0
2024-09-25 14:05:00,33.33,33.34,33.27,33.3,104693.0,32.3503,32.36,32.292,32.3212,104693.0
2024-09-25 14:10:00,33.3,33.34,33.28,33.28,127925.0,32.3212,32.36,32.3018,32.3018,127925.0
2024-09-25 14:15:00,33.28,33.29,33.24,33.24,100983.0,32.3018,32.3115,32.2629,32.2629,100983.0
2024-09-25 14:20:00,33.24,33.26,33.22,33.25,82716.0,32.2629,32.2823,32.2435,32.2726,82716.0
2024-09-25 14:25:00,33.25,33.28,33.23,33.28,87630.0,32.2726,32.3018,32.2532,32.3018,87630.0
2024-09-25 14:30:00,33.29,33.3,33.28,33.3,106150.0,32.3115,32.3212,32.3018,32.3212,106150.0
2024-09-25 14:35:00,33.3,33.31,33.24,33.26,149110.0,32.3212,32.3309,32.2629,32.2823,149110.0
2024-09-25 14:40:00,33.26,33.26,33.22,33.23,69686.0,32.2823,32.2823,32.2435,32.2532,69686.0
2024-09-25 14:45:00,33.23,33.24,33.21,33.23,84015.0,32.2532,32.2629,32.2338,32.2532,84015.0
2024-09-25 14:50:00,33.23,33.24,33.2,33.22,76711.0,32.2532,32.2629,32.2241,32.2435,76711.0
2024-09-25 14:55:00,33.21,33.21,33.18,33.19,99761.0,32.2338,32.2338,32.2047,32.2144,99761.0
2024-09-25 15:00:00,33.18,33.21,33.15,33.19,182314.0,32.2047,32.2338,32.1756,32.2144,182314.0
2024-09-25 15:05:00,33.19,33.21,33.13,33.14,110694.0,32.2144,32.2338,32.1562,32.1659,110694.0
2024-09-25 15:10:00,33.14,33.16,33.12,33.14,106855.0,32.1659,32.1853,32.1465,32.1659,106855.0
2024-09-25 15:15:00,33.13,33.17,33.12,33.16,99907.0,32.1562,32.195,32.1465,32.1853,99907.0
2024-09-25 15:20:00,33.16,33.17,33.13,33.14,127253.0,32.1853,32.195,32.1562,32.1659,127253.0
2024-09-25 15:25:00,33.14,33.17,33.11,33.14,146968.0,32.1659,32.195,32.1367,32.1659,146968.0
2024-09-25 15:30:00,33.14,33.16,33.11,33.11,190676.0,32.1659,32.1853,32.1367,32.1367,190676.0
2024-09-25 15:35:00,33.12,33.13,33.09,33.11,160379.0,32.1465,32.1562,32.1173,32.1367,160379.0
2024-09-25 15:40:00,33.1,33.13,33.07,33.08,184568.0,32.127,32.1562,32.0979,32.1076,184568.0
2024-09-25 15:45:00,33.08,33.14,33.04,33.14,418767.0,32.1076,32.1659,32.0688,32.1659,418767.0
2024-09-25 15:50:00,33.14,33.18,33.11,33.16,492270.0,32.1659,32.2047,32.1367,32.1853,492270.0
2024-09-25 15:55:00,33.17,33.22,33.14,33.21,860661.0,32.195,32.2435,32.1659,32.2338,860661.0
2024-09-26 09:30:00,37.06,38.18,37.03,37.95,6066617.0,35.9706,37.0577,35.9415,36.8345,6066617.0
2024-09-26 09:35:00,37.94,38.08,37.46,37.46,1871850.0,36.8248,36.9607,36.3589,36.3589,1871850.0
2024-09-26 09:40:00,37.47,37.52,37.15,37.25,1617164.0,36.3686,36.4171,36.058,36.1551,1617164.0
2024-09-26 09:45:00,37.23,37.49,37.08,37.33,1474861.0,36.1356,36.388,35.9901,36.2327,1474861.0
2024-09-26 09:50:00,37.33,37.44,37.15,37.16,1360919.0,36.2327,36.3395,36.058,36.0677,1360919.0
2024-09-26 09:55:00,37.16,37.59,37.11,37.48,1160433.0,36.0677,36.4851,36.0192,36.3783,1160433.0
2024-09-26 10:00:00,37.48,37.71,37.41,37.68,1037857.0,36.3783,36.6015,36.3104,36.5724,1037857.0
2024-09-26 10:05:00,37.67,37.68,37.46,37.6,783105.0,36.5627,36.5724,36.3589,36.4948,783105.0
2024-09-26 10:10:00,37.6,37.89,37.55,37.84,1029544.0,36.4948,36.7762,36.4462,36.7277,1029544.0
2024-09-26 10:15:00,37.84,37.88,37.57,37.62,601355.0,36.7277,36.7665,36.4656,36.5142,601355.0
2024-09-26 10:20:00,37.62,37.7,37.55,37.61,590663.0,36.5142,36.5918,36.4462,36.5045,590663.0
2024-09-26 10:25:00,37.62,37.62,37.4,37.4,1196740.0,36.5142,36.5142,36.3006,36.3006,1196740.0
2024-09-26 10:30:00,37.41,37.41,37.13,37.16,880046.0,36.3104,36.3104,36.0386,36.0677,880046.0
2024-09-26 10:35:00,37.16,37.49,36.98,37.48,886348.0,36.0677,36.388,35.893,36.3783,886348.0
2024-09-26 10:40:00,37.48,37.52,37.25,37.36,493431.0,36.3783,36.4171,36.1551,36.2618,493431.0
2024-09-26 10:45:00,37.37,37.45,37.28,37.33,489510.0,36.2715,36.3492,36.1842,36.2327,489510.0
2024-09-26 10:50:00,37.33,37.39,37.11,37.14,455398.0,36.2327,36.2909,36.0192,36.0483,455398.0
2024-09-26 10:55:00,37.15,37.26,37.05,37.23,545435.0,36.058,36.1648,35.9609,36.1356,545435.0
2024-09-26 11:00:00,37.23,37.23,36.93,36.96,413545.0,36.1356,36.1356,35.8445,35.8736,413545.0
2024-09-26 11:05:00,36.97,37.19,36.96,37.13,315704.0,35.8833,36.0968,35.8736,36.0386,315704.0
2024-09-26 11:10:00,37.13,37.39,37.12,37.34,279528.0,36.0386,36.2909,36.0289,36.2424,279528.0
2024-09-26 11:15:00,37.34,37.39,37.25,37.32,351772.0,36.2424,36.2909,36.1551,36.223,351772.0
2024-09-26 11:20:00,37.32,37.37,37.28,37.32,316996.0,36.223,36.2715,36.1842,36.223,316996.0
2024-09-26 11:25:00,37.32,37.51,37.27,37.51,548800.0,36.223,36.4074,36.1745,36.4074,548800.0
2024-09-26 11:30:00,37.51,37.68,37.48,37.54,995021.0,36.4074,36.5724,36.3783,36.4365,995021.0
2024-09-26 11:35:00,37.54,37.75,37.51,37.75,581128.0,36.4365,36.6404,36.4074,36.6404,581128.0
2024-09-26 11:40:00,37.77,37.88,37.73,37.87,379822.0,36.6598,36.7665,36.6209,36.7568,379822.0
2024-09-26 11:45:00,37.86,37.9,37.76,37.77,376783.0,36.7471,36.7859,36.6501,36.6598,376783.0
2024-09-26 11:50:00,37.77,37.95,37.77,37.93,315629.0,36.6598,36.8345,36.6598,36.8151,315629.0
2024-09-26 11:55:00,37.92,37.99,37.9,37.95,401384.0,36.8054,36.8733,36.7859,36.8345,401384.0
2024-09-26 12:00:00,37.95,37.98,37.9,37.98,228464.0,36.8345,36.8636,36.7859,36.8636,228464.0
2024-09-26 12:05:00,37.98,38.07,37.92,38.03,756277.0,36.8636,36.951,36.8054,36.9121,756277.0
2024-09-26 12:10:00,38.03,38.1,37.93,37.95,374559.0,36.9121,36.9801,36.8151,36.8345,374559.0
2024-09-26 12:15:00,37.95,38.05,37.95,38.0,202297.0,36.8345,36.9315,36.8345,36.883,202297.0
2024-09-26 12:20:00,38.0,38.0,37.78,37.8,420335.0,36.883,36.883,36.6695,36.6889,420335.0
2024-09-26 12:25:00,37.81,38.0,37.79,37.99,302770.0,36.6986,36.883,36.6792,36.8733,302770.0
2024-09-26 12:30:00,37.99,38.05,37.88,37.89,302811.0,36.8733,36.9315,36.7665,36.7762,302811.0
2024-09-26 12:35:00,37.89,37.97,37.81,37.88,246588.0,36.7762,36.8539,36.6986,36.7665,246588.0
2024-09-26 12:40:00,37.87,37.87,37.6,37.69,434560.0,36.7568,36.7568,36.4948,36.5821,434560.0
2024-09-26 12:45:00,37.69,37.8,37.63,37.77,196746.0,36.5821,36.6889,36.5239,36.6598,196746.0
2024-09-26 12:50:00,37.77,37.77,37.62,37.69,162706.0,36.6598,36.6598,36.5142,36.5821,162706.0
2024-09-26 12:55:00,37.69,37.75,37.6,37.69,139567.0,36.5821,36.6404,36.4948,36.5821,139567.0
2024-09-26 13:00:00,37.69,37.76,37.68,37.73,143504.0,36.5821,36.6501,36.5724,36.6209,143504.0
2024-09-26 13:05:00,37.73,37.74,37.6,37.7,268819.0,36.6209,36.6307,36.4948,36.5918,268819.0
2024-09-26 13:10:00,37.7,37.72,37.67,37.71,188501.0,36.5918,36.6112,36.5627,36.6015,188501.0
2024-09-26 13:15:00,37.71,37.72,37.55,37.57,181169.0,36.6015,36.6112,36.4462,36.4656,181169.0
2024-09-26 13:20:00,37.57,37.72,37.54,37.7,150070.0,36.4656,36.6112,36.4365,36.5918,150070.0
2024-09-26 13:25:00,37.71,37.74,37.67,37.72,160357.0,36.6015,36.6307,36.5627,36.6112,160357.0
2024-09-26 13:30:00,37.72,37.88,37.7,37.83,403076.0,36.6112,36.7665,36.5918,36.718,403076.0
2024-09-26 13:35:00,37.83,37.86,37.8,37.85,204614.0,36.718,36.7471,36.6889,36.7374,204614.0
2024-09-26 13:40:00,37.84,37.85,37.8,37.8,200897.0,36.7277,36.7374,36.6889,36.6889,200897.0
2024-09-26 13:45:00,37.8,37.9,37.8,37.87,228410.0,36.6889,36.7859,36.6889,36.7568,228410.0
2024-09-26 13:50:00,37.87,37.88,37.84,37.87,153099.0,36.7568,36.7665,36.7277,36.7568,153099.0
2024-09-26 13:55:00,37.87,37.94,37.86,37.91,268597.0,36.7568,36.8248,36.7471,36.7957,268597.0
2024-09-26 14:00:00,37.92,37.94,37.88,37.89,197599.0,36.8054,36.8248,36.7665,36.7762,197599.0
2024-09-26 14:05:00,37.89,37.9,37.84,37.86,227951.0,36.7762,36.7859,36.7277,36.7471,227951.0
2024-09-26 14:10:00,37.86,37.89,37.84,37.88,152484.0,36.7471,36.7762,36.7277,36.7665,152484.0
2024-09-26 14:15:00,37.88,37.91,37.85,37.88,181425.0,36.7665,36.7957,36.7374,36.7665,181425.0
2024-09-26 14:20:00,37.88,37.96,37.87,37.96,279434.0,36.7665,36.8442,36.7568,36.8442,279434.0
2024-09-26 14:25:00,37.95,37.99,37.93,37.97,180008.0,36.8345,36.8733,36.8151,36.8539,180008.0
2024-09-26 14:30:00,37.97,38.02,37.96,38.01,456602.0,36.8539,36.9024,36.8442,36.8927,456602.0
2024-09-26 14:35:00,38.01,38.13,37.98,38.11,356783.0,36.8927,37.0092,36.8636,36.9898,356783.0
2024-09-26 14:40:00,38.11,38.11,37.92,37.96,247624.0,36.9898,36.9898,36.8054,36.8442,247624.0
2024-09-26 14:45:00,37.97,37.98,37.91,37.91,213890.0,36.8539,36.8636,36.7957,36.7957,213890.0
2024-09-26 14:50:00,37.91,38.04,37.89,38.04,257264.0,36.7957,36.9218,36.7762,36.9218,257264.0
2024-09-26 14:55:00,38.04,38.06,37.97,38.05,246032.0,36.9218,36.9412,36.8539,36.9315,246032.0
2024-09-26 15:00:00,38.05,38.09,37.98,38.0,284242.0,36.9315,36.9704,36.8636,36.883,284242.0
2024-09-26 15:05:00,38.0,38.05,37.98,38.01,197572.0,36.883,36.9315,36.8636,36.8927,197572.0
2024-09-26 15:10:00,38.02,38.05,37.99,38.0,209989.0,36.9024,36.9315,36.8733,36.883,209989.0
2024-09-26 15:15:00,38.01,38.01,37.9,37.92,187913.0,36.8927,36.8927,36.7859,36.8054,187913.0
2024-09-26 15:20:00,37.93,37.98,37.88,37.98,268778.0,36.8151,36.8636,36.7665,36.8636,268778.0
2024-09-26 15:25:00,37.98,38.01,37.92,37.95,332663.0,36.8636,36.8927,36.8054,36.8345,332663.0
2024-09-26 15:30:00,37.95,37.98,37.91,37.97,278750.0,36.8345,36.8636,36.7957,36.8539,278750.0
2024-09-26 15:35:00,37.97,37.97,37.81,37.84,348991.0,36.8539,36.8539,36.6986,36.7277,348991.0
2024-09-26 15:40:00,37.84,37.93,37.78,37.91,324455.0,36.7277,36.8151,36.6695,36.7957,324455.0
2024-09-26 15:45:00,37.92,37.95,37.87,37.95,330050.0,36.8054,36.8345,36.7568,36.8345,330050.0
2024-09-26 15:50:00,37.95,38.0,37.87,38.0,733674.0,36.8345,36.883,36.7568,36.883,733674.0
2024-09-26 15:55:00,38.0,38.0,37.93,37.99,1518956.0,36.883,36.883,36.8151,36.8733,1518956.0
2024-09-27 09:30:00,39.51,39.55,39.03,39.1,2849242.0,38.3486,38.3874,37.8827,37.9507,2849242.0
2024-09-27 09:35:00,39.11,39.13,38.81,39.02,1927807.0,37.9604,37.9798,37.6692,37.873,1927807.0
2024-09-27 09:40:00,39.02,39.38,39.02,39.27,1054186.0,37.873,38.2224,37.873,38.1157,1054186.0
2024-09-27 09:45:00,39.27,39.67,39.25,39.63,1370154.0,38.1157,38.5039,38.0963,38.4651,1370154.0
2024-09-27 09:50:00,39.63,39.74,39.27,39.34,1485864.0,38.4651,38.5719,38.1157,38.1836,1485864.0
2024-09-27 09:55:00,39.34,39.63,39.31,39.45,1236698.0,38.1836,38.4651,38.1545,38.2904,1236698.0
2024-09-27 10:00:00,39.45,39.46,39.16,39.42,899742.0,38.2904,38.3001,38.0089,38.2613,899742.0
2024-09-27 10:05:00,39.42,39.62,39.36,39.61,1035138.0,38.2613,38.4554,38.203,38.4457,1035138.0
2024-09-27 10:10:00,39.61,39.63,39.31,39.51,710844.0,38.4457,38.4651,38.1545,38.3486,710844.0
2024-09-27 10:15:00,39.47,39.5,39.36,39.5,450052.0,38.3098,38.3389,38.203,38.3389,450052.0
2024-09-27 10:20:00,39.5,39.57,39.4,39.49,658818.0,38.3389,38.4069,38.2419,38.3292,658818.0
2024-09-27 10:25:00,39.5,39.51,39.35,39.35,521311.0,38.3389,38.3486,38.1933,38.1933,521311.0
2024-09-27 10:30:00,39.36,39.4,39.19,39.22,679766.0,38.203,38.2419,38.038,38.0671,679766.0
2024-09-27 10:35:00,39.23,39.29,39.13,39.21,659089.0,38.0769,38.1351,37.9798,38.0574,659089.0
2024-09-27 10:40:00,39.21,39.47,39.19,39.34,478818.0,38.0574,38.3098,38.038,38.1836,478818.0
2024-09-27 10:45:00,39.34,39.5,39.3,39.41,513413.0,38.1836,38.3389,38.1448,38.2516,513413.0
2024-09-27 10:50:00,39.42,39.42,39.2,39.4,571209.0,38.2613,38.2613,38.0477,38.2419,571209.0
2024-09-27 10:55:00,39.39,39.41,39.3,39.38,492878.0,38.2322,38.2516,38.1448,38.2224,492878.0
2024-09-27 11:00:00,39.38,39.5,39.32,39.49,790911.0,38.2224,38.3389,38.1642,38.3292,790911.0
2024-09-27 11:05:00,39.49,39.52,39.41,39.52,681111.0,38.3292,38.3583,38.2516,38.3583,681111.0
2024-09-27 11:10:00,39.52,39.72,39.48,39.68,854102.0,38.3583,38.5525,38.3195,38.5136,854102.0
2024-09-27 11:15:00,39.68,39.86,39.67,39.74,783609.0,38.5136,38.6883,38.5039,38.5719,783609.0
2024-09-27 11:20:00,39.73,39.82,39.61,39.66,375160.0,38.5622,38.6495,38.4457,38.4942,375160.0
2024-09-27 11:25:00,39.66,39.67,39.5,39.53,236735.0,38.4942,38.5039,38.3389,38.368,236735.0
2024-09-27 11:30:00,39.54,39.56,39.32,39.33,300614.0,38.3777,38.3972,38.1642,38.1739,300614.0
2024-09-27 11:35:00,39.33,39.48,39.29,39.47,337532.0,38.1739,38.3195,38.1351,38.3098,337532.0
2024-09-27 11:40:00,39.47,39.61,39.36,39.54,380839.0,38.3098,38.4457,38.203,38.3777,380839.0
2024-09-27 11:45:00,39.54,39.58,39.48,39.51,220032.0,38.3777,38.4166,38.3195,38.3486,220032.0
2024-09-27 11:50:00,39.51,39.53,39.37,39.43,306573.0,38.3486,38.368,38.2127,38.271,306573.0
2024-09-27 11:55:00,39.43,39.46,39.29,39.31,288664.0,38.271,38.3001,38.1351,38.1545,288664.0
2024-09-27 12:00:00,39.3,39.43,39.24,39.39,317267.0,38.1448,38.271,38.0866,38.2322,317267.0
2024-09-27 12:05:00,39.38,39.46,39.35,39.43,383359.0,38.2224,38.3001,38.1933,38.271,383359.0
2024-09-27 12:10:00,39.43,39.5,39.38,39.48,290086.0,38.271,38.3389,38.2224,38.3195,290086.0
2024-09-27 12:15:00,39.47,39.5,39.41,39.5,143559.0,38.3098,38.3389,38.2516,38.3389,143559.0
2024-09-27 12:20:00,39.49,39.5,39.34,39.39,170999.0,38.3292,38.3389,38.1836,38.2322,170999.0
2024-09-27 12:25:00,39.39,39.5,39.36,39.5,351187.0,38.2322,38.3389,38.203,38.3389,351187.0
2024-09-27 12:30:00,39.5,39.68,39.49,39.59,430702.0,38.3389,38.5136,38.3292,38.4263,430702.0
2024-09-27 12:35:00,39.59,39.75,39.58,39.68,271743.0,38.4263,38.5816,38.4166,38.5136,271743.0
2024-09-27 12:40:00,39.68,39.79,39.65,39.77,182487.0,38.5136,38.6204,38.4845,38.601,182487.0
2024-09-27 12:45:00,39.76,39.79,39.7,39.79,304970.0,38.5913,38.6204,38.533,38.6204,304970.0
2024-09-27 12:50:00,39.78,39.82,39.72,39.79,413167.0,38.6107,38.6495,38.5525,38.6204,413167.0
2024-09-27 12:55:00,39.79,39.79,39.64,39.66,203536.0,38.6204,38.6204,38.4748,38.4942,203536.0
2024-09-27 13:00:00,39.67,39.78,39.66,39.74,219323.0,38.5039,38.6107,38.4942,38.5719,219323.0
2024-09-27 13:05:00,39.75,39.78,39.63,39.68,181699.0,38.5816,38.6107,38.4651,38.5136,181699.0
2024-09-27 13:10:00,39.68,39.7,39.58,39.61,297641.0,38.5136,38.533,38.4166,38.4457,297641.0
2024-09-27 13:15:00,39.61,39.69,39.59,39.68,188034.0,38.4457,38.5233,38.4263,38.5136,188034.0
2024-09-27 13:20:00,39.68,39.7,39.61,39.63,159689.0,38.5136,38.533,38.4457,38.4651,159689.0
2024-09-27 13:25:00,39.63,39.65,39.57,39.64,110253.0,38.4651,38.4845,38.4069,38.4748,110253.0
2024-09-27 13:30:00,39.63,39.68,39.58,39.63,117765.0,38.4651,38.5136,38.4166,38.4651,117765.0
2024-09-27 13:35:00,39.63,39.63,39.5,39.54,153075.0,38.4651,38.4651,38.3389,38.3777,153075.0
2024-09-27 13:40:00,39.54,39.59,39.52,39.53,145068.0,38.3777,38.4263,38.3583,38.368,145068.0
2024-09-27 13:45:00,39.52,39.66,39.52,39.66,233488.0,38.3583,38.4942,38.3583,38.4942,233488.0
2024-09-27 13:50:00,39.67,39.79,39.66,39.79,210299.0,38.5039,38.6204,38.4942,38.6204,210299.0
2024-09-27 13:55:00,39.79,39.84,39.77,39.83,164527.0,38.6204,38.6689,38.601,38.6592,164527.0
2024-09-27 14:00:00,39.82,39.84,39.76,39.82,141863.0,38.6495,38.6689,38.5913,38.6495,141863.0
2024-09-27 14:05:00,39.82,39.85,39.78,39.84,164949.0,38.6495,38.6786,38.6107,38.6689,164949.0
2024-09-27 14:10:00,39.83,39.88,39.81,39.81,177763.0,38.6592,38.7077,38.6398,38.6398,177763.0
2024-09-27 14:15:00,39.8,39.84,39.75,39.84,188797.0,38.6301,38.6689,38.5816,38.6689,188797.0
2024-09-27 14:20:00,39.84,39.9,39.83,39.9,187916.0,38.6689,38.7272,38.6592,38.7272,187916.0
2024-09-27 14:25:00,39.9,39.9,39.82,39.84,274547.0,38.7272,38.7272,38.6495,38.6689,274547.0
2024-09-27 14:30:00,39.83,39.86,39.77,39.79,246722.0,38.6592,38.6883,38.601,38.6204,246722.0
2024-09-27 14:35:00,39.79,39.88,39.76,39.85,285621.0,38.6204,38.7077,38.5913,38.6786,285621.0
2024-09-27 14:40:00,39.86,39.86,39.79,39.8,195320.0,38.6883,38.6883,38.6204,38.6301,195320.0
2024-09-27 14:45:00,39.81,39.87,39.8,39.84,199505.0,38.6398,38.698,38.6301,38.6689,199505.0
2024-09-27 14:50:00,39.83,39.86,39.81,39.82,177133.0,38.6592,38.6883,38.6398,38.6495,177133.0
2024-09-27 14:55:00,39.82,39.89,39.81,39.89,136352.0,38.6495,38.7175,38.6398,38.7175,136352.0
2024-09-27 15:00:00,39.89,39.9,39.84,39.85,302722.0,38.7175,38.7272,38.6689,38.6786,302722.0
2024-09-27 15:05:00,39.86,39.87,39.83,39.86,191914.0,38.6883,38.698,38.6592,38.6883,191914.0
2024-09-27 15:10:00,39.85,39.9,39.84,39.89,255994.0,38.6786,38.7272,38.6689,38.7175,255994.0
2024-09-27 15:15:00,39.89,39.9,39.84,39.86,193420.0,38.7175,38.7272,38.6689,38.6883,193420.0
2024-09-27 15:20:00,39.86,39.89,39.83,39.84,150924.0,38.6883,38.7175,38.6592,38.6689,150924.0
2024-09-27 15:25:00,39.83,39.85,39.78,39.78,195983.0,38.6592,38.6786,38.6107,38.6107,195983.0
2024-09-27 15:30:00,39.78,39.84,39.76,39.83,268677.0,38.6107,38.6689,38.5913,38.6592,268677.0
2024-09-27 15:35:00,39.84,39.9,39.82,39.86,369613.0,38.6689,38.7272,38.6495,38.6883,369613.0
2024-09-27 15:40:00,39.87,39.87,39.8,39.85,313690.0,38.698,38.698,38.6301,38.6786,313690.0
2024-09-27 15:45:00,39.85,39.92,39.84,39.88,449146.0,38.6786,38.7466,38.6689,38.7077,449146.0
2024-09-27 15:50:00,39.88,39.91,39.83,39.84,573081.0,38.7077,38.7369,38.6592,38.6689,573081.0
2024-09-27 15:55:00,39.84,39.94,39.79,39.93,1384758.0,38.6689,38.766,38.6204,38.7563,1384758.0
2024-09-30 09:30:00,42.36,42.51,41.31,41.95,3660161.0,41.1149,41.2604,40.0957,40.7169,3660161.0
2024-09-30 09:35:00,41.94,41.99,41.27,41.33,1516623.0,40.7072,40.7557,40.0569,40.1151,1516623.0
2024-09-30 09:40:00,41.34,42.07,41.17,41.97,1501387.0,40.1248,40.8334,39.9598,40.7363,1501387.0
2024-09-30 09:45:00,41.98,42.22,41.83,42.01,1336824.0,40.746,40.979,40.6004,40.7751,1336824.0
2024-09-30 09:50:00,42.02,42.68,42.0,42.63,1232211.0,40.7848,41.4254,40.7654,41.3769,1232211.0
2024-09-30 09:55:00,42.64,42.64,41.97,42.12,1243332.0,41.3866,41.3866,40.7363,40.8819,1243332.0
2024-09-30 10:00:00,42.11,42.23,41.85,42.12,708428.0,40.8722,40.9887,40.6198,40.8819,708428.0
2024-09-30 10:05:00,42.13,42.17,41.84,41.86,700611.0,40.8916,40.9304,40.6101,40.6295,700611.0
2024-09-30 10:10:00,41.86,41.98,41.76,41.78,587169.0,40.6295,40.746,40.5325,40.5519,587169.0
2024-09-30 10:15:00,41.77,41.81,41.42,41.5,761588.0,40.5422,40.581,40.2025,40.2801,761588.0
2024-09-30 10:20:00,41.5,41.65,41.44,41.49,445794.0,40.2801,40.4257,40.2219,40.2704,445794.0
2024-09-30 10:25:00,41.49,41.58,41.3,41.53,517110.0,40.2704,40.3578,40.086,40.3092,517110.0
2024-09-30 10:30:00,41.54,41.72,41.42,41.7,454049.0,40.319,40.4937,40.2025,40.4743,454049.0
2024-09-30 10:35:00,41.71,41.95,41.7,41.93,477777.0,40.484,40.7169,40.4743,40.6975,477777.0
2024-09-30 10:40:00,41.93,42.1,41.81,41.98,626880.0,40.6975,40.8625,40.581,40.746,626880.0
2024-09-30 10:45:00,41.98,42.0,41.63,41.63,499828.0,40.746,40.7654,40.4063,40.4063,499828.0
2024-09-30 10:50:00,41.63,41.7,41.49,41.6,351541.0,40.4063,40.4743,40.2704,40.3772,351541.0
2024-09-30 10:55:00,41.6,41.64,41.08,41.11,729602.0,40.3772,40.416,39.8725,39.9016,729602.0
2024-09-30 11:00:00,41.11,41.14,40.95,41.04,1066345.0,39.9016,39.9307,39.7463,39.8337,1066345.0
2024-09-30 11:05:00,41.04,41.3,41.0,41.25,609485.0,39.8337,40.086,39.7948,40.0375,609485.0
2024-09-30 11:10:00,41.25,41.48,41.24,41.38,441648.0,40.0375,40.2607,40.0278,40.1637,441648.0
2024-09-30 11:15:00,41.37,41.44,41.31,41.34,214350.0,40.154,40.2219,40.0957,40.1248,214350.0
2024-09-30 11:20:00,41.34,41.4,40.95,40.95,802739.0,40.1248,40.1831,39.7463,39.7463,802739.0
2024-09-30 11:25:00,40.95,41.0,40.81,40.99,838021.0,39.7463,39.7948,39.6104,39.7851,838021.0
2024-09-30 11:30:00,40.98,40.99,40.62,40.73,436365.0,39.7754,39.7851,39.426,39.5328,436365.0
2024-09-30 11:35:00,40.73,40.75,40.44,40.45,633692.0,39.5328,39.5522,39.2513,39.261,633692.0
2024-09-30 11:40:00,40.44,40.53,40.27,40.41,556654.0,39.2513,39.3386,39.0863,39.2222,556654.0
2024-09-30 11:45:00,40.41,40.52,40.12,40.15,462101.0,39.2222,39.3289,38.9407,38.9698,462101.0
2024-09-30 11:50:00,40.16,40.24,40.11,40.13,548824.0,38.9795,39.0572,38.931,38.9504,548824.0
2024-09-30 11:55:00,40.12,40.15,39.81,39.91,862478.0,38.9407,38.9698,38.6398,38.7369,862478.0
2024-09-30 12:00:00,39.9,40.24,39.84,40.17,626785.0,38.7272,39.0572,38.6689,38.9892,626785.0
2024-09-30 12:05:00,40.17,40.37,40.02,40.34,439675.0,38.9892,39.1833,38.8436,39.1542,439675.0
2024-09-30 12:10:00,40.33,40.53,40.26,40.5,559111.0,39.1445,39.3386,39.0766,39.3095,559111.0
2024-09-30 12:15:00,40.5,40.6,40.45,40.52,362735.0,39.3095,39.4066,39.261,39.3289,362735.0
2024-09-30 12:20:00,40.52,40.53,40.35,40.43,315100.0,39.3289,39.3386,39.1639,39.2416,315100.0
2024-09-30 12:25:00,40.43,40.51,40.35,40.46,304496.0,39.2416,39.3192,39.1639,39.2707,304496.0
2024-09-30 12:30:00,40.46,40.49,40.31,40.34,284780.0,39.2707,39.2998,39.1251,39.1542,284780.0
2024-09-30 12:35:00,40.34,40.49,40.27,40.39,252078.0,39.1542,39.2998,39.0863,39.2028,252078.0
2024-09-30 12:40:00,40.4,40.57,40.36,40.55,172475.0,39.2125,39.3775,39.1736,39.3581,172475.0
2024-09-30 12:45:00,40.54,40.85,40.53,40.83,406308.0,39.3483,39.6492,39.3386,39.6298,406308.0
2024-09-30 12:50:00,40.83,40.84,40.73,40.76,174198.0,39.6298,39.6395,39.5328,39.5619,174198.0
2024-09-30 12:55:00,40.75,40.87,40.74,40.87,125567.0,39.5522,39.6686,39.5425,39.6686,125567.0
2024-09-30 13:00:00,40.87,40.95,40.81,40.84,235285.0,39.6686,39.7463,39.6104,39.6395,235285.0
2024-09-30 13:05:00,40.84,40.99,40.72,40.73,281827.0,39.6395,39.7851,39.5231,39.5328,281827.0
2024-09-30 13:10:00,40.73,40.83,40.71,40.76,284348.0,39.5328,39.6298,39.5134,39.5619,284348.0
2024-09-30 13:15:00,40.76,40.78,40.58,40.6,270150.0,39.5619,39.5813,39.3872,39.4066,270150.0
2024-09-30 13:20:00,40.6,40.65,40.52,40.56,193513.0,39.4066,39.4551,39.3289,39.3678,193513.0
2024-09-30 13:25:00,40.56,40.57,40.45,40.46,241780.0,39.3678,39.3775,39.261,39.2707,241780.0
2024-09-30 13:30:00,40.46,40.5,40.36,40.41,165345.0,39.2707,39.3095,39.1736,39.2222,165345.0
2024-09-30 13:35:00,40.41,40.5,40.36,40.48,174049.0,39.2222,39.3095,39.1736,39.2901,174049.0
2024-09-30 13:40:00,40.49,40.5,40.38,40.48,121283.0,39.2998,39.3095,39.1931,39.2901,121283.0
2024-09-30 13:45:00,40.48,40.58,40.47,40.57,177648.0,39.2901,39.3872,39.2804,39.3775,177648.0
2024-09-30 13:50:00,40.57,40.69,40.53,40.68,374560.0,39.3775,39.4939,39.3386,39.4842,374560.0
2024-09-30 13:55:00,40.68,40.81,40.58,40.71,225467.0,39.4842,39.6104,39.3872,39.5134,225467.0
2024-09-30 14:00:00,40.73,40.83,40.7,40.8,126055.0,39.5328,39.6298,39.5036,39.6007,126055.0
2024-09-30 14:05:00,40.81,40.83,40.7,40.82,188511.0,39.6104,39.6298,39.5036,39.6201,188511.0
2024-09-30 14:10:00,40.81,40.88,40.75,40.79,137364.0,39.6104,39.6784,39.5522,39.591,137364.0
2024-09-30 14:15:00,40.78,40.78,40.6,40.62,203968.0,39.5813,39.5813,39.4066,39.426,203968.0
2024-09-30 14:20:00,40.62,40.65,40.56,40.59,123293.0,39.426,39.4551,39.3678,39.3969,123293.0
2024-09-30 14:25:00,40.59,40.65,40.5,40.64,161404.0,39.3969,39.4551,39.3095,39.4454,161404.0
2024-09-30 14:30:00,40.64,40.65,40.52,40.59,113415.0,39.4454,39.4551,39.3289,39.3969,113415.0
2024-09-30 14:35:00,40.59,40.61,40.46,40.47,125088.0,39.3969,39.4163,39.2707,39.2804,125088.0
2024-09-30 14:40:00,40.48,40.48,40.31,40.34,278068.0,39.2901,39.2901,39.1251,39.1542,278068.0
2024-09-30 14:45:00,40.34,40.5,40.34,40.44,191899.0,39.1542,39.3095,39.1542,39.2513,191899.0
2024-09-30 14:50:00,40.44,40.48,40.37,40.45,135953.0,39.2513,39.2901,39.1833,39.261,135953.0
2024-09-30 14:55:00,40.45,40.46,40.36,40.38,122974.0,39.261,39.2707,39.1736,39.1931,122974.0
2024-09-30 15:00:00,40.37,40.37,40.23,40.27,214569.0,39.1833,39.1833,39.0475,39.0863,214569.0
2024-09-30 15:05:00,40.27,40.33,40.24,40.33,107734.0,39.0863,39.1445,39.0572,39.1445,107734.0
2024-09-30 15:10:00,40.33,40.34,40.2,40.29,174285.0,39.1445,39.1542,39.0183,39.1057,174285.0
2024-09-30 15:15:00,40.29,40.43,40.28,40.38,204012.0,39.1057,39.2416,39.096,39.1931,204012.0
2024-09-30 15:20:00,40.38,40.41,40.34,40.41,289639.0,39.1931,39.2222,39.1542,39.2222,289639.0
2024-09-30 15:25:00,40.41,40.46,40.4,40.4,225661.0,39.2222,39.2707,39.2125,39.2125,225661.0
2024-09-30 15:30:00,40.4,40.4,40.24,40.25,269863.0,39.2125,39.2125,39.0572,39.0669,269863.0
2024-09-30 15:35:00,40.24,40.27,40.09,40.12,316177.0,39.0572,39.0863,38.9116,38.9407,316177.0
2024-09-30 15:40:00,40.11,40.21,40.06,40.09,354464.0,38.931,39.028,38.8825,38.9116,354464.0
2024-09-30 15:45:00,40.09,40.2,40.08,40.13,497861.0,38.9116,39.0183,38.9019,38.9504,497861.0
2024-09-30 15:50:00,40.13,40.26,40.13,40.2,674231.0,38.9504,39.0766,38.9504,39.0183,674231.0
2024-09-30 15:55:00,40.19,40.2,40.0,40.0,1568114.0,39.0086,39.0183,38.8242,38.8242,1568114.0
2024-10-01 09:30:00,39.79,40.68,39.65,40.47,1326431.0,38.6204,39.4842,38.4845,39.2804,1326431.0
2024-10-01 09:35:00,40.48,40.85,40.31,40.43,811158.0,39.2901,39.6492,39.1251,39.2416,811158.0
2024-10-01 09:40:00,40.4,40.69,40.29,40.68,503931.0,39.2125,39.4939,39.1057,39.4842,503931.0
2024-10-01 09:45:00,40.69,41.11,40.63,41.07,849850.0,39.4939,39.9016,39.4357,39.8628,849850.0
2024-10-01 09:50:00,41.06,41.3,40.95,41.21,640174.0,39.8531,40.086,39.7463,39.9987,640174.0
2024-10-01 09:55:00,41.22,41.64,41.18,41.38,930369.0,40.0084,40.416,39.9695,40.1637,930369.0
2024-10-01 10:00:00,41.38,41.73,41.3,41.72,504737.0,40.1637,40.5034,40.086,40.4937,504737.0
2024-10-01 10:05:00,41.71,41.77,41.35,41.44,800083.0,40.484,40.5422,40.1345,40.2219,800083.0
2024-10-01 10:10:00,41.44,41.52,41.29,41.36,728699.0,40.2219,40.2995,40.0763,40.1442,728699.0
2024-10-01 10:15:00,41.37,41.38,40.89,41.05,735541.0,40.154,40.1637,39.6881,39.8434,735541.0
2024-10-01 10:20:00,41.05,41.24,40.82,41.02,547682.0,39.8434,40.0278,39.6201,39.8142,547682.0
2024-10-01 10:25:00,41.02,41.06,40.8,40.81,474588.0,39.8142,39.8531,39.6007,39.6104,474588.0
2024-10-01 10:30:00,40.81,40.96,40.73,40.93,335553.0,39.6104,39.756,39.5328,39.7269,335553.0
2024-10-01 10:35:00,40.93,41.2,40.91,41.2,416990.0,39.7269,39.9889,39.7075,39.9889,416990.0
2024-10-01 10:40:00,41.2,41.39,41.16,41.36,476542.0,39.9889,40.1734,39.9501,40.1442,476542.0
2024-10-01 10:45:00,41.35,41.38,41.06,41.1,231006.0,40.1345,40.1637,39.8531,39.8919,231006.0
2024-10-01 10:50:00,41.1,41.29,41.05,41.26,447638.0,39.8919,40.0763,39.8434,40.0472,447638.0
2024-10-01 10:55:00,41.26,41.38,41.18,41.29,371751.0,40.0472,40.1637,39.9695,40.0763,371751.0
2024-10-01 11:00:00,41.3,41.43,41.19,41.19,541215.0,40.086,40.2122,39.9792,39.9792,541215.0
2024-10-01 11:05:00,41.19,41.25,41.03,41.04,448484.0,39.9792,40.0375,39.8239,39.8337,448484.0
2024-10-01 11:10:00,41.04,41.28,41.0,41.28,218097.0,39.8337,40.0666,39.7948,40.0666,218097.0
2024-10-01 11:15:00,41.28,41.48,41.26,41.37,760673.0,40.0666,40.2607,40.0472,40.154,760673.0
2024-10-01 11:20:00,41.38,41.6,41.37,41.57,299254.0,40.1637,40.3772,40.154,40.3481,299254.0
2024-10-01 11:25:00,41.58,41.59,41.46,41.56,165557.0,40.3578,40.3675,40.2413,40.3384,165557.0
2024-10-01 11:30:00,41.57,41.74,41.52,41.68,357844.0,40.3481,40.5131,40.2995,40.4548,357844.0
2024-10-01 11:35:00,41.68,41.76,41.6,41.7,157498.0,40.4548,40.5325,40.3772,40.4743,157498.0
2024-10-01 11:40:00,41.71,42.0,41.7,41.96,627695.0,40.484,40.7654,40.4743,40.7266,627695.0
2024-10-01 11:45:00,41.96,42.0,41.79,41.92,260492.0,40.7266,40.7654,40.5616,40.6878,260492.0
2024-10-01 11:50:00,41.92,42.06,41.92,41.97,259147.0,40.6878,40.8237,40.6878,40.7363,259147.0
2024-10-01 11:55:00,41.96,41.99,41.86,41.91,304153.0,40.7266,40.7557,40.6295,40.6781,304153.0
2024-10-01 12:00:00,41.91,41.97,41.86,41.94,495159.0,40.6781,40.7363,40.6295,40.7072,495159.0
2024-10-01 12:05:00,41.94,42.32,41.94,42.28,508877.0,40.7072,41.076,40.7072,41.0372,508877.0
2024-10-01 12:10:00,42.27,42.48,42.22,42.29,561359.0,41.0275,41.2313,40.979,41.0469,561359.0
2024-10-01 12:15:00,42.29,42.29,42.08,42.08,412724.0,41.0469,41.0469,40.8431,40.8431,412724.0
2024-10-01 12:20:00,42.08,42.22,42.05,42.17,251348.0,40.8431,40.979,40.814,40.9304,251348.0
2024-10-01 12:25:00,42.15,42.28,42.13,42.2,247811.0,40.911,41.0372,40.8916,40.9596,247811.0
2024-10-01 12:30:00,42.19,42.26,42.08,42.12,239398.0,40.9498,41.0178,40.8431,40.8819,239398.0
2024-10-01 12:35:00,42.12,42.14,41.92,42.02,262602.0,40.8819,40.9013,40.6878,40.7848,262602.0
2024-10-01 12:40:00,42.01,42.2,42.0,42.07,220605.0,40.7751,40.9596,40.7654,40.8334,220605.0
2024-10-01 12:45:00,42.06,42.11,41.81,41.83,251514.0,40.8237,40.8722,40.581,40.6004,251514.0
2024-10-01 12:50:00,41.83,42.15,41.81,42.11,261659.0,40.6004,40.911,40.581,40.8722,261659.0
2024-10-01 12:55:00,42.1,42.11,41.99,42.05,105728.0,40.8625,40.8722,40.7557,40.814,105728.0
2024-10-01 13:00:00,42.05,42.14,41.98,42.08,148962.0,40.814,40.9013,40.746,40.8431,148962.0
2024-10-01 13:05:00,42.08,42.2,42.0,42.17,154553.0,40.8431,40.9596,40.7654,40.9304,154553.0
2024-10-01 13:10:00,42.18,42.18,41.93,41.94,168143.0,40.9401,40.9401,40.6975,40.7072,168143.0
2024-10-01 13:15:00,41.93,42.03,41.9,41.98,168298.0,40.6975,40.7946,40.6684,40.746,168298.0
2024-10-01 13:20:00,41.98,42.0,41.86,41.98,188936.0,40.746,40.7654,40.6295,40.746,188936.0
2024-10-01 13:25:00,41.99,42.1,41.98,42.07,156155.0,40.7557,40.8625,40.746,40.8334,156155.0
2024-10-01 13:30:00,42.06,42.27,42.03,42.23,235468.0,40.8237,41.0275,40.7946,40.9887,235468.0
2024-10-01 13:35:00,42.23,42.24,42.15,42.2,89193.0,40.9887,40.9984,40.911,40.9596,89193.0
2024-10-01 13:40:00,42.21,42.32,42.15,42.31,182795.0,40.9693,41.076,40.911,41.0663,182795.0
2024-10-01 13:45:00,42.3,42.35,42.26,42.27,229584.0,41.0566,41.1051,41.0178,41.0275,229584.0
2024-10-01 13:50:00,42.27,42.39,42.27,42.34,175611.0,41.0275,41.144,41.0275,41.0954,175611.0
2024-10-01 13:55:00,42.34,42.4,42.3,42.38,285403.0,41.0954,41.1537,41.0566,41.1343,285403.0
2024-10-01 14:00:00,42.38,42.57,42.37,42.52,314194.0,41.1343,41.3187,41.1246,41.2701,314194.0
2024-10-01 14:05:00,42.51,42.58,42.41,42.46,312676.0,41.2604,41.3284,41.1634,41.2119,312676.0
2024-10-01 14:10:00,42.45,42.49,42.4,42.47,166025.0,41.2022,41.241,41.1537,41.2216,166025.0
2024-10-01 14:15:00,42.47,42.52,42.4,42.41,149108.0,41.2216,41.2701,41.1537,41.1634,149108.0
2024-10-01 14:20:00,42.41,42.6,42.41,42.59,166116.0,41.1634,41.3478,41.1634,41.3381,166116.0
2024-10-01 14:25:00,42.59,42.74,42.59,42.66,410999.0,41.3381,41.4837,41.3381,41.406,410999.0
2024-10-01 14:30:00,42.66,42.7,42.61,42.62,338472.0,41.406,41.4449,41.3575,41.3672,338472.0
2024-10-01 14:35:00,42.62,42.64,42.45,42.47,223861.0,41.3672,41.3866,41.2022,41.2216,223861.0
2024-10-01 14:40:00,42.47,42.51,42.4,42.46,333511.0,41.2216,41.2604,41.1537,41.2119,333511.0
2024-10-01 14:45:00,42.46,42.48,42.41,42.48,289203.0,41.2119,41.2313,41.1634,41.2313,289203.0
2024-10-01 14:50:00,42.48,42.55,42.47,42.51,221572.0,41.2313,41.2993,41.2216,41.2604,221572.0
2024-10-01 14:55:00,42.52,42.58,42.4,42.41,290710.0,41.2701,41.3284,41.1537,41.1634,290710.0
2024-10-01 15:00:00,42.41,42.45,42.33,42.41,273795.0,41.1634,41.2022,41.0857,41.1634,273795.0
2024-10-01 15:05:00,42.4,42.54,42.36,42.52,346403.0,41.1537,41.2896,41.1149,41.2701,346403.0
2024-10-01 15:10:00,42.52,42.53,42.42,42.52,238035.0,41.2701,41.2799,41.1731,41.2701,238035.0
2024-10-01 15:15:00,42.52,42.58,42.44,42.51,254847.0,41.2701,41.3284,41.1925,41.2604,254847.0
2024-10-01 15:20:00,42.52,42.7,42.51,42.63,288212.0,41.2701,41.4449,41.2604,41.3769,288212.0
2024-10-01 15:25:00,42.62,42.77,42.61,42.74,281774.0,41.3672,41.5128,41.3575,41.4837,281774.0
2024-10-01 15:30:00,42.74,42.78,42.66,42.7,335851.0,41.4837,41.5225,41.406,41.4449,335851.0
2024-10-01 15:35:00,42.69,42.72,42.62,42.64,279248.0,41.4351,41.4643,41.3672,41.3866,279248.0
2024-10-01 15:40:00,42.64,42.75,42.63,42.67,219952.0,41.3866,41.4934,41.3769,41.4157,219952.0
2024-10-01 15:45:00,42.68,42.81,42.63,42.73,393785.0,41.4254,41.5516,41.3769,41.474,393785.0
2024-10-01 15:50:00,42.73,42.94,42.73,42.85,544460.0,41.474,41.6778,41.474,41.5904,544460.0
2024-10-01 15:55:00,42.84,43.0,42.82,42.94,1052745.0,41.5807,41.736,41.5613,41.6778,1052745.0
2024-10-02 09:30:00,46.61,46.64,45.41,45.77,4060713.0,45.2399,45.269,44.0752,44.4246,4060713.0
2024-10-02 09:35:00,45.75,46.4,45.5,45.58,2236385.0,44.4052,45.0361,44.1626,44.2402,2236385.0
2024-10-02 09:40:00,45.58,45.76,44.57,44.81,1919730.0,44.2402,44.4149,43.2599,43.4928,1919730.0
2024-10-02 09:45:00,44.82,45.2,44.44,45.12,1456783.0,43.5025,43.8714,43.1337,43.7937,1456783.0
2024-10-02 09:50:00,45.13,45.67,44.85,45.08,1379267.0,43.8034,44.3276,43.5317,43.7549,1379267.0
2024-10-02 09:55:00,45.07,45.16,44.8,45.07,813640.0,43.7452,43.8325,43.4831,43.7452,813640.0
2024-10-02 10:00:00,45.09,45.6,45.06,45.37,851248.0,43.7646,44.2596,43.7355,44.0364,851248.0
2024-10-02 10:05:00,45.37,45.76,45.31,45.33,929388.0,44.0364,44.4149,43.9781,43.9975,929388.0
2024-10-02 10:10:00,45.34,45.97,45.22,45.25,1097526.0,44.0073,44.6187,43.8908,43.9199,1097526.0
2024-10-02 10:15:00,45.23,45.46,45.15,45.3,628877.0,43.9005,44.1237,43.8228,43.9684,628877.0
2024-10-02 10:20:00,45.3,45.38,44.66,44.67,940006.0,43.9684,44.0461,43.3472,43.3569,940006.0
2024-10-02 10:25:00,44.66,44.81,44.4,44.61,870870.0,43.3472,43.4928,43.0949,43.2987,870870.0
2024-10-02 10:30:00,44.6,45.38,44.58,45.02,988792.0,43.289,44.0461,43.2696,43.6967,988792.0
2024-10-02 10:35:00,45.02,45.39,44.92,45.28,581662.0,43.6967,44.0558,43.5996,43.949,581662.0
2024-10-02 10:40:00,45.26,45.3,44.98,44.98,450418.0,43.9296,43.9684,43.6578,43.6578,450418.0
2024-10-02 10:45:00,44.96,45.2,44.92,45.2,528397.0,43.6384,43.8714,43.5996,43.8714,528397.0
2024-10-02 10:50:00,45.2,45.24,44.51,44.53,588750.0,43.8714,43.9102,43.2017,43.2211,588750.0
2024-10-02 10:55:00,44.52,44.59,44.0,44.02,1644965.0,43.2114,43.2793,42.7066,42.7261,1644965.0
2024-10-02 11:00:00,44.02,44.43,43.97,44.2,739193.0,42.7261,43.124,42.6775,42.9008,739193.0
2024-10-02 11:05:00,44.2,44.28,43.87,44.05,706972.0,42.9008,42.9784,42.5805,42.7552,706972.0
2024-10-02 11:10:00,44.05,44.08,43.83,43.84,470382.0,42.7552,42.7843,42.5416,42.5513,470382.0
2024-10-02 11:15:00,43.84,44.33,43.83,44.11,510065.0,42.5513,43.0269,42.5416,42.8134,510065.0
2024-10-02 11:20:00,44.11,44.11,43.85,43.86,377083.0,42.8134,42.8134,42.5611,42.5708,377083.0
2024-10-02 11:25:00,43.85,44.11,43.73,44.04,530978.0,42.5611,42.8134,42.4446,42.7455,530978.0
2024-10-02 11:30:00,44.03,44.2,43.89,44.16,467029.0,42.7358,42.9008,42.5999,42.8619,467029.0
2024-10-02 11:35:00,44.16,44.33,43.89,43.97,587213.0,42.8619,43.0269,42.5999,42.6775,587213.0
2024-10-02 11:40:00,43.96,44.01,43.79,43.81,378623.0,42.6678,42.7163,42.5028,42.5222,378623.0
2024-10-02 11:45:00,43.82,44.07,43.82,44.07,452017.0,42.5319,42.7746,42.5319,42.7746,452017.0
2024-10-02 11:50:00,44.07,44.24,43.98,44.15,526359.0,42.7746,42.9396,42.6872,42.8522,526359.0
2024-10-02 11:55:00,44.16,44.21,44.0,44.13,301751.0,42.8619,42.9105,42.7066,42.8328,301751.0
2024-10-02 12:00:00,44.14,44.33,44.12,44.31,513649.0,42.8425,43.0269,42.8231,43.0075,513649.0
2024-10-02 12:05:00,44.3,44.4,44.14,44.16,854606.0,42.9978,43.0949,42.8425,42.8619,854606.0
2024-10-02 12:10:00,44.16,44.33,44.12,44.16,470186.0,42.8619,43.0269,42.8231,42.8619,470186.0
2024-10-02 12:15:00,44.17,44.31,44.16,44.22,394027.0,42.8716,43.0075,42.8619,42.9202,394027.0
2024-10-02 12:20:00,44.22,44.31,44.14,44.29,283141.0,42.9202,43.0075,42.8425,42.9881,283141.0
2024-10-02 12:25:00,44.29,44.31,44.14,44.22,233950.0,42.9881,43.0075,42.8425,42.9202,233950.0
2024-10-02 12:30:00,44.22,44.32,44.13,44.27,288953.0,42.9202,43.0172,42.8328,42.9687,288953.0
2024-10-02 12:35:00,44.27,44.32,44.2,44.22,254965.0,42.9687,43.0172,42.9008,42.9202,254965.0
2024-10-02 12:40:00,44.22,44.32,44.18,44.31,386368.0,42.9202,43.0172,42.8814,43.0075,386368.0
2024-10-02 12:45:00,44.31,44.54,44.3,44.41,451251.0,43.0075,43.2308,42.9978,43.1046,451251.0
2024-10-02 12:50:00,44.41,44.41,44.29,44.32,238116.0,43.1046,43.1046,42.9881,43.0172,238116.0
2024-10-02 12:55:00,44.32,44.34,44.02,44.03,269067.0,43.0172,43.0366,42.7261,42.7358,269067.0
2024-10-02 13:00:00,44.04,44.2,44.03,44.19,190187.0,42.7455,42.9008,42.7358,42.8911,190187.0
2024-10-02 13:05:00,44.2,44.29,44.14,44.19,201148.0,42.9008,42.9881,42.8425,42.8911,201148.0
2024-10-02 13:10:00,44.19,44.31,44.13,44.3,207972.0,42.8911,43.0075,42.8328,42.9978,207972.0
2024-10-02 13:15:00,44.29,44.35,44.21,44.29,114804.0,42.9881,43.0464,42.9105,42.9881,114804.0
2024-10-02 13:20:00,44.29,44.35,44.25,44.32,129379.0,42.9881,43.0464,42.9493,43.0172,129379.0
2024-10-02 13:25:00,44.33,44.55,44.32,44.52,215865.0,43.0269,43.2405,43.0172,43.2114,215865.0
2024-10-02 13:30:00,44.52,44.53,44.37,44.37,241060.0,43.2114,43.2211,43.0658,43.0658,241060.0
2024-10-02 13:35:00,44.36,44.49,44.33,44.41,281005.0,43.0561,43.1822,43.0269,43.1046,281005.0
2024-10-02 13:40:00,44.41,44.46,44.3,44.32,171071.0,43.1046,43.1531,42.9978,43.0172,171071.0
2024-10-02 13:45:00,44.31,44.41,44.29,44.38,180003.0,43.0075,43.1046,42.9881,43.0755,180003.0
2024-10-02 13:50:00,44.38,44.47,44.33,44.45,153730.0,43.0755,43.1628,43.0269,43.1434,153730.0
2024-10-02 13:55:00,44.44,44.52,44.4,44.46,193828.0,43.1337,43.2114,43.0949,43.1531,193828.0
2024-10-02 14:00:00,44.46,44.49,44.34,44.35,224934.0,43.1531,43.1822,43.0366,43.0464,224934.0
2024-10-02 14:05:00,44.34,44.49,44.29,44.46,172596.0,43.0366,43.1822,42.9881,43.1531,172596.0
2024-10-02 14:10:00,44.45,44.48,44.37,44.48,161955.0,43.1434,43.1725,43.0658,43.1725,161955.0
2024-10-02 14:15:00,44.48,44.63,44.47,44.62,265224.0,43.1725,43.3181,43.1628,43.3084,265224.0
2024-10-02 14:20:00,44.62,44.63,44.5,44.52,201218.0,43.3084,43.3181,43.1919,43.2114,201218.0
2024-10-02 14:25:00,44.52,44.58,44.44,44.46,219845.0,43.2114,43.2696,43.1337,43.1531,219845.0
2024-10-02 14:30:00,44.46,44.57,44.35,44.56,230711.0,43.1531,43.2599,43.0464,43.2502,230711.0
2024-10-02 14:35:00,44.57,44.57,44.41,44.41,254501.0,43.2599,43.2599,43.1046,43.1046,254501.0
2024-10-02 14:40:00,44.41,44.41,44.14,44.22,522341.0,43.1046,43.1046,42.8425,42.9202,522341.0
2024-10-02 14:45:00,44.22,44.24,44.07,44.2,369280.0,42.9202,42.9396,42.7746,42.9008,369280.0
2024-10-02 14:50:00,44.2,44.4,44.18,44.36,343722.0,42.9008,43.0949,42.8814,43.0561,343722.0
2024-10-02 14:55:00,44.36,44.4,44.29,44.35,271939.0,43.0561,43.0949,42.9881,43.0464,271939.0
2024-10-02 15:00:00,44.36,44.36,44.19,44.2,223655.0,43.0561,43.0561,42.8911,42.9008,223655.0
2024-10-02 15:05:00,44.2,44.53,44.19,44.44,279657.0,42.9008,43.2211,42.8911,43.1337,279657.0
2024-10-02 15:10:00,44.44,44.53,44.42,44.46,303484.0,43.1337,43.2211,43.1143,43.1531,303484.0
2024-10-02 15:15:00,44.46,44.57,44.42,44.52,356270.0,43.1531,43.2599,43.1143,43.2114,356270.0
2024-10-02 15:20:00,44.52,44.68,44.52,44.67,343083.0,43.2114,43.3667,43.2114,43.3569,343083.0
2024-10-02 15:25:00,44.66,44.67,44.59,44.64,321608.0,43.3472,43.3569,43.2793,43.3278,321608.0
2024-10-02 15:30:00,44.64,44.87,44.64,44.83,514737.0,43.3278,43.5511,43.3278,43.5122,514737.0
2024-10-02 15:35:00,44.83,44.9,44.77,44.83,389344.0,43.5122,43.5802,43.454,43.5122,389344.0
2024-10-02 15:40:00,44.84,44.85,44.72,44.79,525207.0,43.522,43.5317,43.4055,43.4734,525207.0
2024-10-02 15:45:00,44.78,44.87,44.73,44.87,510247.0,43.4637,43.5511,43.4152,43.5511,510247.0
2024-10-02 15:50:00,44.87,44.93,44.69,44.71,1128539.0,43.5511,43.6093,43.3764,43.3958,1128539.0
2024-10-02 15:55:00,44.7,44.88,44.6,44.83,2054450.0,43.3861,43.5608,43.289,43.5122,2054450.0
2024-10-03 09:30:00,43.0,43.68,42.81,43.46,1873909.0,41.736,42.396,41.5516,42.1825,1873909.0
2024-10-03 09:35:00,43.44,43.6,43.05,43.08,898385.0,42.1631,42.3184,41.7846,41.8137,898385.0
2024-10-03 09:40:00,43.09,43.55,43.0,43.38,620906.0,41.8234,42.2699,41.736,42.1049,620906.0
2024-10-03 09:45:00,43.39,43.96,43.35,43.74,585173.0,42.1146,42.6678,42.0757,42.4543,585173.0
2024-10-03 09:50:00,43.73,44.12,43.63,44.05,847793.0,42.4446,42.8231,42.3475,42.7552,847793.0
2024-10-03 09:55:00,44.04,44.23,43.96,44.01,725266.0,42.7455,42.9299,42.6678,42.7163,725266.0
2024-10-03 10:00:00,44.02,44.18,43.86,44.16,497929.0,42.7261,42.8814,42.5708,42.8619,497929.0
2024-10-03 10:05:00,44.16,44.39,44.05,44.38,404509.0,42.8619,43.0852,42.7552,43.0755,404509.0
2024-10-03 10:10:00,44.38,44.38,44.15,44.36,320032.0,43.0755,43.0755,42.8522,43.0561,320032.0
2024-10-03 10:15:00,44.36,44.51,44.34,44.41,477125.0,43.0561,43.2017,43.0366,43.1046,477125.0
2024-10-03 10:20:00,44.41,44.53,44.18,44.47,422931.0,43.1046,43.2211,42.8814,43.1628,422931.0
2024-10-03 10:25:00,44.48,44.64,44.42,44.52,388614.0,43.1725,43.3278,43.1143,43.2114,388614.0
2024-10-03 10:30:00,44.51,44.51,44.21,44.23,594891.0,43.2017,43.2017,42.9105,42.9299,594891.0
2024-10-03 10:35:00,44.23,44.25,43.92,44.02,659254.0,42.9299,42.9493,42.629,42.7261,659254.0
2024-10-03 10:40:00,44.03,44.12,43.89,44.05,484875.0,42.7358,42.8231,42.5999,42.7552,484875.0
2024-10-03 10:45:00,44.04,44.12,43.83,43.9,473364.0,42.7455,42.8231,42.5416,42.6096,473364.0
2024-10-03 10:50:00,43.91,43.92,43.76,43.9,247881.0,42.6193,42.629,42.4737,42.6096,247881.0
2024-10-03 10:55:00,43.91,43.95,43.77,43.93,263070.0,42.6193,42.6581,42.4834,42.6387,263070.0
2024-10-03 11:00:00,43.93,44.19,43.9,44.09,416118.0,42.6387,42.8911,42.6096,42.794,416118.0
2024-10-03 11:05:00,44.09,44.24,44.0,44.11,216189.0,42.794,42.9396,42.7066,42.8134,216189.0
2024-10-03 11:10:00,44.11,44.13,44.0,44.13,169038.0,42.8134,42.8328,42.7066,42.8328,169038.0
2024-10-03 11:15:00,44.13,44.28,44.1,44.23,273070.0,42.8328,42.9784,42.8037,42.9299,273070.0
2024-10-03 11:20:00,44.22,44.29,44.17,44.23,193554.0,42.9202,42.9881,42.8716,42.9299,193554.0
2024-10-03 11:25:00,44.24,44.24,44.06,44.19,267011.0,42.9396,42.9396,42.7649,42.8911,267011.0
2024-10-03 11:30:00,44.18,44.4,44.1,44.36,229365.0,42.8814,43.0949,42.8037,43.0561,229365.0
2024-10-03 11:35:00,44.36,44.37,44.22,44.27,280834.0,43.0561,43.0658,42.9202,42.9687,280834.0
2024-10-03 11:40:00,44.27,44.31,44.15,44.21,233254.0,42.9687,43.0075,42.8522,42.9105,233254.0
2024-10-03 11:45:00,44.21,44.22,44.07,44.21,192921.0,42.9105,42.9202,42.7746,42.9105,192921.0
2024-10-03 11:50:00,44.22,44.27,44.17,44.19,143990.0,42.9202,42.9687,42.8716,42.8911,143990.0
2024-10-03 11:55:00,44.2,44.2,43.99,44.01,208264.0,42.9008,42.9008,42.6969,42.7163,208264.0
2024-10-03 12:00:00,44.0,44.13,43.95,44.13,310869.0,42.7066,42.8328,42.6581,42.8328,310869.0
2024-10-03 12:05:00,44.14,44.21,44.13,44.18,168939.0,42.8425,42.9105,42.8328,42.8814,168939.0
2024-10-03 12:10:00,44.19,44.35,44.17,44.34,188625.0,42.8911,43.0464,42.8716,43.0366,188625.0
2024-10-03 12:15:00,44.34,44.38,44.24,44.37,180945.0,43.0366,43.0755,42.9396,43.0658,180945.0
2024-10-03 12:20:00,44.38,44.4,44.31,44.36,146548.0,43.0755,43.0949,43.0075,43.0561,146548.0
2024-10-03 12:25:00,44.37,44.5,44.34,44.5,197380.0,43.0658,43.1919,43.0366,43.1919,197380.0
2024-10-03 12:30:00,44.49,44.6,44.47,44.59,208175.0,43.1822,43.289,43.1628,43.2793,208175.0
2024-10-03 12:35:00,44.59,44.82,44.56,44.75,569192.0,43.2793,43.5025,43.2502,43.4346,569192.0
2024-10-03 12:40:00,44.74,44.75,44.62,44.66,206704.0,43.4249,43.4346,43.3084,43.3472,206704.0
2024-10-03 12:45:00,44.66,44.68,44.53,44.58,240291.0,43.3472,43.3667,43.2211,43.2696,240291.0
2024-10-03 12:50:00,44.59,44.62,44.53,44.58,161564.0,43.2793,43.3084,43.2211,43.2696,161564.0
2024-10-03 12:55:00,44.57,44.59,44.43,44.48,152845.0,43.2599,43.2793,43.124,43.1725,152845.0
2024-10-03 13:00:00,44.48,44.5,44.4,44.46,200156.0,43.1725,43.1919,43.0949,43.1531,200156.0
2024-10-03 13:05:00,44.45,44.56,44.39,44.56,165522.0,43.1434,43.2502,43.0852,43.2502,165522.0
2024-10-03 13:10:00,44.56,44.66,44.51,44.52,166549.0,43.2502,43.3472,43.2017,43.2114,166549.0
2024-10-03 13:15:00,44.52,44.57,44.44,44.45,119229.0,43.2114,43.2599,43.1337,43.1434,119229.0
2024-10-03 13:20:00,44.45,44.64,44.45,44.62,166065.0,43.1434,43.3278,43.1434,43.3084,166065.0
2024-10-03 13:25:00,44.63,44.66,44.55,44.61,209256.0,43.3181,43.3472,43.2405,43.2987,209256.0
2024-10-03 13:30:00,44.6,44.68,44.59,44.65,149110.0,43.289,43.3667,43.2793,43.3375,149110.0
2024-10-03 13:35:00,44.67,44.68,44.49,44.52,148496.0,43.3569,43.3667,43.1822,43.2114,148496.0
2024-10-03 13:40:00,44.52,44.63,44.48,44.62,115401.0,43.2114,43.3181,43.1725,43.3084,115401.0
2024-10-03 13:45:00,44.63,44.7,44.58,44.69,126395.0,43.3181,43.3861,43.2696,43.3764,126395.0
2024-10-03 13:50:00,44.68,44.75,44.66,44.75,149402.0,43.3667,43.4346,43.3472,43.4346,149402.0
2024-10-03 13:55:00,44.75,44.77,44.68,44.73,139551.0,43.4346,43.454,43.3667,43.4152,139551.0
2024-10-03 14:00:00,44.73,44.8,44.7,44.78,171591.0,43.4152,43.4831,43.3861,43.4637,171591.0
2024-10-03 14:05:00,44.78,44.79,44.7,44.79,127349.0,43.4637,43.4734,43.3861,43.4734,127349.0
2024-10-03 14:10:00,44.79,44.83,44.68,44.7,147175.0,43.4734,43.5122,43.3667,43.3861,147175.0
2024-10-03 14:15:00,44.7,44.73,44.66,44.73,77198.0,43.3861,43.4152,43.3472,43.4152,77198.0
2024-10-03 14:20:00,44.74,44.75,44.61,44.68,159784.0,43.4249,43.4346,43.2987,43.3667,159784.0
2024-10-03 14:25:00,44.68,44.68,44.61,44.61,75609.0,43.3667,43.3667,43.2987,43.2987,75609.0
2024-10-03 14:30:00,44.62,44.64,44.55,44.63,101900.0,43.3084,43.3278,43.2405,43.3181,101900.0
2024-10-03 14:35:00,44.64,44.69,44.62,44.66,101081.0,43.3278,43.3764,43.3084,43.3472,101081.0
2024-10-03 14:40:00,44.66,44.76,44.65,44.72,102163.0,43.3472,43.4443,43.3375,43.4055,102163.0
2024-10-03 14:45:00,44.73,44.76,44.68,44.69,92847.0,43.4152,43.4443,43.3667,43.3764,92847.0
2024-10-03 14:50:00,44.68,44.7,44.58,44.61,91408.0,43.3667,43.3861,43.2696,43.2987,91408.0
2024-10-03 14:55:00,44.61,44.66,44.55,44.58,126302.0,43.2987,43.3472,43.2405,43.2696,126302.0
2024-10-03 15:00:00,44.58,44.64,44.56,44.6,121741.0,43.2696,43.3278,43.2502,43.289,121741.0
2024-10-03 15:05:00,44.59,44.6,44.54,44.59,115799.0,43.2793,43.289,43.2308,43.2793,115799.0
2024-10-03 15:10:00,44.59,44.61,44.54,44.56,163085.0,43.2793,43.2987,43.2308,43.2502,163085.0
2024-10-03 15:15:00,44.56,44.62,44.53,44.62,127620.0,43.2502,43.3084,43.2211,43.3084,127620.0
2024-10-03 15:20:00,44.62,44.68,44.61,44.66,124355.0,43.3084,43.3667,43.2987,43.3472,124355.0
2024-10-03 15:25:00,44.66,44.68,44.62,44.66,136018.0,43.3472,43.3667,43.3084,43.3472,136018.0
2024-10-03 15:30:00,44.65,44.75,44.61,44.75,213433.0,43.3375,43.4346,43.2987,43.4346,213433.0
2024-10-03 15:35:00,44.74,44.75,44.65,44.66,209348.0,43.4249,43.4346,43.3375,43.3472,209348.0
2024-10-03 15:40:00,44.67,44.7,44.64,44.65,227752.0,43.3569,43.3861,43.3278,43.3375,227752.0
2024-10-03 15:45:00,44.65,44.67,44.56,44.58,283666.0,43.3375,43.3569,43.2502,43.2696,283666.0
2024-10-03 15:50:00,44.58,44.59,44.46,44.54,545618.0,43.2696,43.2793,43.1531,43.2308,545618.0
2024-10-03 15:55:00,44.54,44.63,44.53,44.6,876820.0,43.2308,43.3181,43.2211,43.289,876820.0
2024-10-04 09:30:00,46.28,46.73,46.01,46.47,1616182.0,44.9196,45.3564,44.6576,45.104,1616182.0
2024-10-04 09:35:00,46.48,46.85,46.21,46.59,955452.0,45.1137,45.4729,44.8517,45.2205,955452.0
2024-10-04 09:40:00,46.6,46.8,46.43,46.56,716885.0,45.2302,45.4243,45.0652,45.1914,716885.0
2024-10-04 09:45:00,46.56,46.57,45.76,45.86,1216340.0,45.1914,45.2011,44.4149,44.512,1216340.0
2024-10-04 09:50:00,45.87,46.13,45.8,45.88,713493.0,44.5217,44.774,44.4537,44.5314,713493.0
2024-10-04 09:55:00,45.88,46.2,45.87,46.14,467209.0,44.5314,44.842,44.5217,44.7837,467209.0
2024-10-04 10:00:00,46.14,46.2,45.81,46.2,309858.0,44.7837,44.842,44.4634,44.842,309858.0
2024-10-04 10:05:00,46.19,46.94,46.18,46.79,783788.0,44.8323,45.5602,44.8226,45.4146,783788.0
2024-10-04 10:10:00,46.79,46.84,46.63,46.82,402554.0,45.4146,45.4632,45.2593,45.4438,402554.0
2024-10-04 10:15:00,46.82,46.9,46.7,46.72,536350.0,45.4438,45.5214,45.3273,45.3467,536350.0
2024-10-04 10:20:00,46.72,46.75,46.51,46.64,298126.0,45.3467,45.3758,45.1429,45.269,298126.0
2024-10-04 10:25:00,46.64,46.94,46.63,46.8,514805.0,45.269,45.5602,45.2593,45.4243,514805.0
2024-10-04 10:30:00,46.82,46.91,46.59,46.69,695092.0,45.4438,45.5311,45.2205,45.3176,695092.0
2024-10-04 10:35:00,46.68,46.77,46.5,46.58,298788.0,45.3079,45.3952,45.1332,45.2108,298788.0
2024-10-04 10:40:00,46.59,46.89,46.55,46.88,349461.0,45.2205,45.5117,45.1817,45.502,349461.0
2024-10-04 10:45:00,46.88,46.97,46.8,46.88,499599.0,45.502,45.5893,45.4243,45.502,499599.0
2024-10-04 10:50:00,46.88,46.97,46.81,46.84,515726.0,45.502,45.5893,45.434,45.4632,515726.0
2024-10-04 10:55:00,46.83,46.85,46.51,46.53,382000.0,45.4535,45.4729,45.1429,45.1623,382000.0
2024-10-04 11:00:00,46.54,46.56,46.08,46.17,647729.0,45.172,45.1914,44.7255,44.8129,647729.0
2024-10-04 11:05:00,46.18,46.52,46.18,46.26,341565.0,44.8226,45.1526,44.8226,44.9002,341565.0
2024-10-04 11:10:00,46.26,46.47,46.16,46.44,255690.0,44.9002,45.104,44.8032,45.0749,255690.0
2024-10-04 11:15:00,46.43,46.47,46.31,46.37,138675.0,45.0652,45.104,44.9487,45.007,138675.0
2024-10-04 11:20:00,46.37,46.42,46.24,46.25,156584.0,45.007,45.0555,44.8808,44.8905,156584.0
2024-10-04 11:25:00,46.25,46.31,46.21,46.28,160896.0,44.8905,44.9487,44.8517,44.9196,160896.0
2024-10-04 11:30:00,46.28,46.34,46.24,46.28,129387.0,44.9196,44.9779,44.8808,44.9196,129387.0
2024-10-04 11:35:00,46.28,46.49,46.27,46.4,205373.0,44.9196,45.1235,44.9099,45.0361,205373.0
2024-10-04 11:40:00,46.41,46.75,46.4,46.71,422326.0,45.0458,45.3758,45.0361,45.337,422326.0
2024-10-04 11:45:00,46.71,46.79,46.54,46.59,307742.0,45.337,45.4146,45.172,45.2205,307742.0
2024-10-04 11:50:00,46.59,46.65,46.51,46.62,201578.0,45.2205,45.2787,45.1429,45.2496,201578.0
2024-10-04 11:55:00,46.62,46.63,46.47,46.52,173975.0,45.2496,45.2593,45.104,45.1526,173975.0
2024-10-04 12:00:00,46.52,46.63,46.5,46.54,150922.0,45.1526,45.2593,45.1332,45.172,150922.0
2024-10-04 12:05:00,46.55,46.58,46.48,46.51,145127.0,45.1817,45.2108,45.1137,45.1429,145127.0
2024-10-04 12:10:00,46.51,46.63,46.51,46.55,103198.0,45.1429,45.2593,45.1429,45.1817,103198.0
2024-10-04 12:15:00,46.55,46.64,46.54,46.59,120986.0,45.1817,45.269,45.172,45.2205,120986.0
2024-10-04 12:20:00,46.59,46.59,46.52,46.56,117704.0,45.2205,45.2205,45.1526,45.1914,117704.0
2024-10-04 12:25:00,46.55,46.61,46.5,46.57,68228.0,45.1817,45.2399,45.1332,45.2011,68228.0
2024-10-04 12:30:00,46.57,46.58,46.4,46.43,137709.0,45.2011,45.2108,45.0361,45.0652,137709.0
2024-10-04 12:35:00,46.43,46.45,46.31,46.35,190016.0,45.0652,45.0846,44.9487,44.9876,190016.0
2024-10-04 12:40:00,46.36,46.39,46.23,46.26,236846.0,44.9973,45.0264,44.8711,44.9002,236846.0
2024-10-04 12:45:00,46.26,46.41,46.25,46.33,167612.0,44.9002,45.0458,44.8905,44.9682,167612.0
2024-10-04 12:50:00,46.32,46.4,46.26,46.32,106590.0,44.9584,45.0361,44.9002,44.9584,106590.0
2024-10-04 12:55:00,46.33,46.45,46.29,46.29,113630.0,44.9682,45.0846,44.9293,44.9293,113630.0
2024-10-04 13:00:00,46.29,46.32,46.03,46.13,437755.0,44.9293,44.9584,44.677,44.774,437755.0
2024-10-04 13:05:00,46.13,46.13,46.0,46.01,196497.0,44.774,44.774,44.6479,44.6576,196497.0
2024-10-04 13:10:00,46.01,46.09,45.99,46.07,149729.0,44.6576,44.7352,44.6381,44.7158,149729.0
2024-10-04 13:15:00,46.07,46.14,46.03,46.14,102885.0,44.7158,44.7837,44.677,44.7837,102885.0
2024-10-04 13:20:00,46.14,46.28,46.04,46.21,298155.0,44.7837,44.9196,44.6867,44.8517,298155.0
2024-10-04 13:25:00,46.2,46.33,46.18,46.28,114785.0,44.842,44.9682,44.8226,44.9196,114785.0
2024-10-04 13:30:00,46.27,46.28,46.22,46.25,76684.0,44.9099,44.9196,44.8614,44.8905,76684.0
2024-10-04 13:35:00,46.25,46.42,46.23,46.39,187054.0,44.8905,45.0555,44.8711,45.0264,187054.0
2024-10-04 13:40:00,46.38,46.5,46.32,46.47,135681.0,45.0167,45.1332,44.9584,45.104,135681.0
2024-10-04 13:45:00,46.47,46.54,46.41,46.48,109637.0,45.104,45.172,45.0458,45.1137,109637.0
2024-10-04 13:50:00,46.48,46.49,46.36,46.42,120054.0,45.1137,45.1235,44.9973,45.0555,120054.0
2024-10-04 13:55:00,46.43,46.5,46.42,46.48,131930.0,45.0652,45.1332,45.0555,45.1137,131930.0
2024-10-04 14:00:00,46.48,46.49,46.4,46.42,80510.0,45.1137,45.1235,45.0361,45.0555,80510.0
2024-10-04 14:05:00,46.41,46.43,46.38,46.41,100366.0,45.0458,45.0652,45.0167,45.0458,100366.0
2024-10-04 14:10:00,46.4,46.44,46.35,46.41,85249.0,45.0361,45.0749,44.9876,45.0458,85249.0
2024-10-04 14:15:00,46.41,46.43,46.36,46.37,72027.0,45.0458,45.0652,44.9973,45.007,72027.0
2024-10-04 14:20:00,46.37,46.37,46.26,46.26,94186.0,45.007,45.007,44.9002,44.9002,94186.0
2024-10-04 14:25:00,46.26,46.3,46.22,46.26,77623.0,44.9002,44.939,44.8614,44.9002,77623.0
2024-10-04 14:30:00,46.26,46.26,46.17,46.23,89298.0,44.9002,44.9002,44.8129,44.8711,89298.0
2024-10-04 14:35:00,46.23,46.25,46.2,46.23,57859.0,44.8711,44.8905,44.842,44.8711,57859.0
2024-10-04 14:40:00,46.23,46.3,46.21,46.24,97905.0,44.8711,44.939,44.8517,44.8808,97905.0
2024-10-04 14:45:00,46.25,46.32,46.25,46.29,65584.0,44.8905,44.9584,44.8905,44.9293,65584.0
2024-10-04 14:50:00,46.29,46.41,46.28,46.4,120516.0,44.9293,45.0458,44.9196,45.0361,120516.0
2024-10-04 14:55:00,46.41,46.49,46.4,46.47,206974.0,45.0458,45.1235,45.0361,45.104,206974.0
2024-10-04 15:00:00,46.46,46.47,46.41,46.43,81447.0,45.0943,45.104,45.0458,45.0652,81447.0
2024-10-04 15:05:00,46.44,46.46,46.37,46.39,142644.0,45.0749,45.0943,45.007,45.0264,142644.0
2024-10-04 15:10:00,46.38,46.42,46.37,46.41,111201.0,45.0167,45.0555,45.007,45.0458,111201.0
2024-10-04 15:15:00,46.41,46.51,46.39,46.48,253455.0,45.0458,45.1429,45.0264,45.1137,253455.0
2024-10-04 15:20:00,46.48,46.53,46.46,46.52,162509.0,45.1137,45.1623,45.0943,45.1526,162509.0
2024-10-04 15:25:00,46.53,46.58,46.52,46.55,152352.0,45.1623,45.2108,45.1526,45.1817,152352.0
2024-10-04 15:30:00,46.55,46.56,46.44,46.5,168605.0,45.1817,45.1914,45.0749,45.1332,168605.0
2024-10-04 15:35:00,46.5,46.71,46.49,46.67,264581.0,45.1332,45.337,45.1235,45.2982,264581.0
2024-10-04 15:40:00,46.66,46.81,46.66,46.78,313147.0,45.2885,45.434,45.2885,45.4049,313147.0
2024-10-04 15:45:00,46.79,46.83,46.76,46.82,433790.0,45.4146,45.4535,45.3855,45.4438,433790.0
2024-10-04 15:50:00,46.82,46.91,46.78,46.9,625135.0,45.4438,45.5311,45.4049,45.5214,625135.0
2024-10-04 15:55:00,46.9,47.0,46.89,46.97,1319414.0,45.5214,45.6185,45.5117,45.5893,1319414.0
2024-10-07 09:30:00,47.59,47.82,47.21,47.25,1584801.0,46.1911,46.4144,45.8223,45.8611,1584801.0
2024-10-07 09:35:00,47.26,47.56,46.9,47.41,805694.0,45.8708,46.162,45.5214,46.0164,805694.0
2024-10-07 09:40:00,47.39,47.56,47.23,47.3,655076.0,45.997,46.162,45.8417,45.9096,655076.0
2024-10-07 09:45:00,47.3,47.58,47.26,47.37,404977.0,45.9096,46.1814,45.8708,45.9776,404977.0
2024-10-07 09:50:00,47.37,47.61,47.0,47.05,616254.0,45.9776,46.2105,45.6185,45.667,616254.0
2024-10-07 09:55:00,47.05,47.08,46.76,47.04,512817.0,45.667,45.6961,45.3855,45.6573,512817.0
2024-10-07 10:00:00,47.04,47.12,46.57,46.74,620004.0,45.6573,45.7349,45.2011,45.3661,620004.0
2024-10-07 10:05:00,46.72,46.8,46.6,46.72,416882.0,45.3467,45.4243,45.2302,45.3467,416882.0
2024-10-07 10:10:00,46.71,46.79,46.61,46.64,272941.0,45.337,45.4146,45.2399,45.269,272941.0
2024-10-07 10:15:00,46.64,46.65,45.83,45.83,1190876.0,45.269,45.2787,44.4829,44.4829,1190876.0
2024-10-07 10:20:00,45.83,46.15,45.71,46.11,679757.0,44.4829,44.7934,44.3664,44.7546,679757.0
2024-10-07 10:25:00,46.1,46.13,45.82,45.89,310178.0,44.7449,44.774,44.4731,44.5411,310178.0
2024-10-07 10:30:00,45.88,45.93,45.66,45.92,614566.0,44.5314,44.5799,44.3178,44.5702,614566.0
2024-10-07 10:35:00,45.91,45.93,45.56,45.7,467775.0,44.5605,44.5799,44.2208,44.3567,467775.0
2024-10-07 10:40:00,45.7,45.79,45.6,45.71,340091.0,44.3567,44.444,44.2596,44.3664,340091.0
2024-10-07 10:45:00,45.7,45.75,45.54,45.56,367574.0,44.3567,44.4052,44.2014,44.2208,367574.0
2024-10-07 10:50:00,45.55,45.56,45.22,45.25,564699.0,44.2111,44.2208,43.8908,43.9199,564699.0
2024-10-07 10:55:00,45.25,45.31,44.64,44.78,924371.0,43.9199,43.9781,43.3278,43.4637,924371.0
2024-10-07 11:00:00,44.78,44.99,44.72,44.88,450250.0,43.4637,43.6675,43.4055,43.5608,450250.0
2024-10-07 11:05:00,44.89,44.93,44.48,44.68,660449.0,43.5705,43.6093,43.1725,43.3667,660449.0
2024-10-07 11:10:00,44.66,44.95,44.6,44.91,579141.0,43.3472,43.6287,43.289,43.5899,579141.0
2024-10-07 11:15:00,44.9,45.09,44.81,45.06,325974.0,43.5802,43.7646,43.4928,43.7355,325974.0
2024-10-07 11:20:00,45.07,45.42,45.03,45.27,786106.0,43.7452,44.0849,43.7064,43.9393,786106.0
2024-10-07 11:25:00,45.27,45.56,45.21,45.54,531352.0,43.9393,44.2208,43.8811,44.2014,531352.0
2024-10-07 11:30:00,45.54,45.55,45.31,45.52,445325.0,44.2014,44.2111,43.9781,44.182,445325.0
2024-10-07 11:35:00,45.53,45.65,45.44,45.52,287486.0,44.1917,44.3081,44.1043,44.182,287486.0
2024-10-07 11:40:00,45.51,45.61,45.4,45.44,183633.0,44.1723,44.2693,44.0655,44.1043,183633.0
2024-10-07 11:45:00,45.43,45.54,45.35,45.54,285680.0,44.0946,44.2014,44.017,44.2014,285680.0
2024-10-07 11:50:00,45.55,45.56,45.43,45.55,114053.0,44.2111,44.2208,44.0946,44.2111,114053.0
2024-10-07 11:55:00,45.55,45.83,45.5,45.79,265460.0,44.2111,44.4829,44.1626,44.444,265460.0
2024-10-07 12:00:00,45.79,45.97,45.76,45.82,470871.0,44.444,44.6187,44.4149,44.4731,470871.0
2024-10-07 12:05:00,45.82,45.84,45.63,45.77,270752.0,44.4731,44.4926,44.2887,44.4246,270752.0
2024-10-07 12:10:00,45.76,45.85,45.68,45.84,163679.0,44.4149,44.5023,44.3373,44.4926,163679.0
2024-10-07 12:15:00,45.82,45.84,45.75,45.77,94233.0,44.4731,44.4926,44.4052,44.4246,94233.0
2024-10-07 12:20:00,45.77,45.77,45.64,45.65,116059.0,44.4246,44.4246,44.2984,44.3081,116059.0
2024-10-07 12:25:00,45.65,45.65,45.45,45.54,228636.0,44.3081,44.3081,44.114,44.2014,228636.0
2024-10-07 12:30:00,45.53,45.74,45.49,45.73,129077.0,44.1917,44.3955,44.1528,44.3858,129077.0
2024-10-07 12:35:00,45.74,45.84,45.71,45.74,88029.0,44.3955,44.4926,44.3664,44.3955,88029.0
2024-10-07 12:40:00,45.73,45.91,45.71,45.9,107670.0,44.3858,44.5605,44.3664,44.5508,107670.0
2024-10-07 12:45:00,45.9,45.91,45.77,45.88,90539.0,44.5508,44.5605,44.4246,44.5314,90539.0
2024-10-07 12:50:00,45.88,45.92,45.81,45.91,87422.0,44.5314,44.5702,44.4634,44.5605,87422.0
2024-10-07 12:55:00,45.91,46.0,45.88,45.97,97803.0,44.5605,44.6479,44.5314,44.6187,97803.0
2024-10-07 13:00:00,45.98,45.98,45.86,45.9,139832.0,44.6284,44.6284,44.512,44.5508,139832.0
2024-10-07 13:05:00,45.9,45.98,45.87,45.92,121259.0,44.5508,44.6284,44.5217,44.5702,121259.0
2024-10-07 13:10:00,45.93,45.99,45.83,45.94,149135.0,44.5799,44.6381,44.4829,44.5896,149135.0
2024-10-07 13:15:00,45.97,46.19,45.92,46.16,153516.0,44.6187,44.8323,44.5702,44.8032,153516.0
2024-10-07 13:20:00,46.17,46.27,46.12,46.25,169229.0,44.8129,44.9099,44.7643,44.8905,169229.0
2024-10-07 13:25:00,46.26,46.38,46.2,46.34,199811.0,44.9002,45.0167,44.842,44.9779,199811.0
2024-10-07 13:30:00,46.34,46.46,46.31,46.34,182117.0,44.9779,45.0943,44.9487,44.9779,182117.0
2024-10-07 13:35:00,46.34,46.39,46.31,46.34,113398.0,44.9779,45.0264,44.9487,44.9779,113398.0
2024-10-07 13:40:00,46.35,46.48,46.32,46.45,176186.0,44.9876,45.1137,44.9584,45.0846,176186.0
2024-10-07 13:45:00,46.45,46.46,46.37,46.44,120781.0,45.0846,45.0943,45.007,45.0749,120781.0
2024-10-07 13:50:00,46.44,46.44,46.24,46.25,144362.0,45.0749,45.0749,44.8808,44.8905,144362.0
2024-10-07 13:55:00,46.25,46.5,46.25,46.45,191743.0,44.8905,45.1332,44.8905,45.0846,191743.0
2024-10-07 14:00:00,46.44,46.48,46.41,46.41,122130.0,45.0749,45.1137,45.0458,45.0458,122130.0
2024-10-07 14:05:00,46.41,46.44,46.36,46.41,108192.0,45.0458,45.0749,44.9973,45.0458,108192.0
2024-10-07 14:10:00,46.41,46.43,46.3,46.33,122938.0,45.0458,45.0652,44.939,44.9682,122938.0
2024-10-07 14:15:00,46.33,46.39,46.27,46.38,110394.0,44.9682,45.0264,44.9099,45.0167,110394.0
2024-10-07 14:20:00,46.38,46.41,46.3,46.37,178618.0,45.0167,45.0458,44.939,45.007,178618.0
2024-10-07 14:25:00,46.37,46.42,46.29,46.3,99353.0,45.007,45.0555,44.9293,44.939,99353.0
2024-10-07 14:30:00,46.31,46.4,46.1,46.28,215239.0,44.9487,45.0361,44.7449,44.9196,215239.0
2024-10-07 14:35:00,46.28,46.34,46.16,46.27,161833.0,44.9196,44.9779,44.8032,44.9099,161833.0
2024-10-07 14:40:00,46.27,46.38,46.24,46.26,90127.0,44.9099,45.0167,44.8808,44.9002,90127.0
2024-10-07 14:45:00,46.27,46.3,46.02,46.09,188453.0,44.9099,44.939,44.6673,44.7352,188453.0
2024-10-07 14:50:00,46.1,46.18,46.06,46.08,131551.0,44.7449,44.8226,44.7061,44.7255,131551.0
2024-10-07 14:55:00,46.08,46.2,46.04,46.13,165568.0,44.7255,44.842,44.6867,44.774,165568.0
2024-10-07 15:00:00,46.13,46.21,46.05,46.16,127011.0,44.774,44.8517,44.6964,44.8032,127011.0
2024-10-07 15:05:00,46.16,46.4,46.15,46.33,266352.0,44.8032,45.0361,44.7934,44.9682,266352.0
2024-10-07 15:10:00,46.34,46.39,46.26,46.34,120631.0,44.9779,45.0264,44.9002,44.9779,120631.0
2024-10-07 15:15:00,46.33,46.43,46.32,46.41,155998.0,44.9682,45.0652,44.9584,45.0458,155998.0
2024-10-07 15:20:00,46.42,46.64,46.42,46.62,236651.0,45.0555,45.269,45.0555,45.2496,236651.0
2024-10-07 15:25:00,46.62,46.69,46.58,46.64,247598.0,45.2496,45.3176,45.2108,45.269,247598.0
2024-10-07 15:30:00,46.65,46.8,46.59,46.72,341355.0,45.2787,45.4243,45.2205,45.3467,341355.0
2024-10-07 15:35:00,46.73,46.9,46.72,46.8,452630.0,45.3564,45.5214,45.3467,45.4243,452630.0
2024-10-07 15:40:00,46.8,46.97,46.74,46.93,473797.0,45.4243,45.5893,45.3661,45.5505,473797.0
2024-10-07 15:45:00,46.93,47.14,46.92,47.09,590422.0,45.5505,45.7543,45.5408,45.7058,590422.0
2024-10-07 15:50:00,47.09,47.21,47.01,47.19,879567.0,45.7058,45.8223,45.6282,45.8029,879567.0
2024-10-07 15:55:00,47.18,47.18,46.99,47.1,1152937.0,45.7932,45.7932,45.6088,45.7155,1152937.0
2024-10-08 09:30:00,43.08,43.6,42.53,43.06,2366118.0,41.8137,42.3184,41.2799,41.7943,2366118.0
2024-10-08 09:35:00,43.07,43.9,43.06,43.66,1089196.0,41.804,42.6096,41.7943,42.3766,1089196.0
2024-10-08 09:40:00,43.68,43.74,43.25,43.59,785238.0,42.396,42.4543,41.9787,42.3087,785238.0
2024-10-08 09:45:00,43.58,43.7,43.35,43.43,526842.0,42.299,42.4155,42.0757,42.1534,526842.0
2024-10-08 09:50:00,43.42,43.7,43.19,43.6,676614.0,42.1437,42.4155,41.9205,42.3184,676614.0
2024-10-08 09:55:00,43.59,43.78,43.32,43.78,519619.0,42.3087,42.4931,42.0466,42.4931,519619.0
2024-10-08 10:00:00,43.77,44.01,43.46,43.92,581593.0,42.4834,42.7163,42.1825,42.629,581593.0
2024-10-08 10:05:00,43.93,44.15,43.84,44.02,413020.0,42.6387,42.8522,42.5513,42.7261,413020.0
2024-10-08 10:10:00,44.03,44.18,43.83,44.1,443219.0,42.7358,42.8814,42.5416,42.8037,443219.0
2024-10-08 10:15:00,44.1,44.28,43.91,44.28,364435.0,42.8037,42.9784,42.6193,42.9784,364435.0
2024-10-08 10:20:00,44.28,44.37,44.14,44.25,317618.0,42.9784,43.0658,42.8425,42.9493,317618.0
2024-10-08 10:25:00,44.26,44.29,44.11,44.12,287851.0,42.959,42.9881,42.8134,42.8231,287851.0
2024-10-08 10:30:00,44.12,44.2,44.02,44.17,241983.0,42.8231,42.9008,42.7261,42.8716,241983.0
2024-10-08 10:35:00,44.16,44.24,44.01,44.19,226426.0,42.8619,42.9396,42.7163,42.8911,226426.0
2024-10-08 10:40:00,44.2,44.35,44.14,44.26,359629.0,42.9008,43.0464,42.8425,42.959,359629.0
2024-10-08 10:45:00,44.25,44.32,44.09,44.32,251365.0,42.9493,43.0172,42.794,43.0172,251365.0
2024-10-08 10:50:00,44.31,44.32,44.15,44.26,272015.0,43.0075,43.0172,42.8522,42.959,272015.0
2024-10-08 10:55:00,44.27,44.5,44.21,44.47,308836.0,42.9687,43.1919,42.9105,43.1628,308836.0
2024-10-08 11:00:00,44.48,44.48,44.21,44.35,225185.0,43.1725,43.1725,42.9105,43.0464,225185.0
2024-10-08 11:05:00,44.36,44.39,44.17,44.2,207508.0,43.0561,43.0852,42.8716,42.9008,207508.0
2024-10-08 11:10:00,44.21,44.34,44.07,44.34,362519.0,42.9105,43.0366,42.7746,43.0366,362519.0
2024-10-08 11:15:00,44.34,44.37,44.07,44.07,154840.0,43.0366,43.0658,42.7746,42.7746,154840.0
2024-10-08 11:20:00,44.07,44.23,43.96,43.97,205068.0,42.7746,42.9299,42.6678,42.6775,205068.0
2024-10-08 11:25:00,43.97,43.98,43.76,43.8,423359.0,42.6775,42.6872,42.4737,42.5125,423359.0
2024-10-08 11:30:00,43.8,43.97,43.78,43.91,169040.0,42.5125,42.6775,42.4931,42.6193,169040.0
2024-10-08 11:35:00,43.91,44.0,43.87,44.0,206495.0,42.6193,42.7066,42.5805,42.7066,206495.0
2024-10-08 11:40:00,44.0,44.07,43.95,44.05,220689.0,42.7066,42.7746,42.6581,42.7552,220689.0
2024-10-08 11:45:00,44.04,44.17,44.01,44.17,179989.0,42.7455,42.8716,42.7163,42.8716,179989.0
2024-10-08 11:50:00,44.17,44.28,44.12,44.21,197557.0,42.8716,42.9784,42.8231,42.9105,197557.0
2024-10-08 11:55:00,44.21,44.27,44.15,44.27,149220.0,42.9105,42.9687,42.8522,42.9687,149220.0
2024-10-08 12:00:00,44.26,44.27,44.05,44.05,133230.0,42.959,42.9687,42.7552,42.7552,133230.0
2024-10-08 12:05:00,44.05,44.06,43.87,43.88,189602.0,42.7552,42.7649,42.5805,42.5902,189602.0
2024-10-08 12:10:00,43.87,43.9,43.75,43.85,209514.0,42.5805,42.6096,42.464,42.5611,209514.0
2024-10-08 12:15:00,43.85,43.9,43.76,43.8,118128.0,42.5611,42.6096,42.4737,42.5125,118128.0
2024-10-08 12:20:00,43.8,43.83,43.67,43.7,174360.0,42.5125,42.5416,42.3863,42.4155,174360.0
2024-10-08 12:25:00,43.7,43.81,43.65,43.79,223614.0,42.4155,42.5222,42.3669,42.5028,223614.0
2024-10-08 12:30:00,43.79,43.84,43.7,43.72,169291.0,42.5028,42.5513,42.4155,42.4349,169291.0
2024-10-08 12:35:00,43.71,43.76,43.7,43.73,95656.0,42.4252,42.4737,42.4155,42.4446,95656.0
2024-10-08 12:40:00,43.74,43.77,43.57,43.58,120611.0,42.4543,42.4834,42.2893,42.299,120611.0
2024-10-08 12:45:00,43.59,43.61,43.45,43.48,175960.0,42.3087,42.3281,42.1728,42.2019,175960.0
2024-10-08 12:50:00,43.48,43.5,43.43,43.45,248087.0,42.2019,42.2213,42.1534,42.1728,248087.0
2024-10-08 12:55:00,43.45,43.6,43.41,43.59,128382.0,42.1728,42.3184,42.134,42.3087,128382.0
2024-10-08 13:00:00,43.59,43.59,43.44,43.45,179531.0,42.3087,42.3087,42.1631,42.1728,179531.0
2024-10-08 13:05:00,43.44,43.51,43.38,43.39,130579.0,42.1631,42.231,42.1049,42.1146,130579.0
2024-10-08 13:10:00,43.37,43.39,43.25,43.25,224547.0,42.0952,42.1146,41.9787,41.9787,224547.0
2024-10-08 13:15:00,43.25,43.26,43.1,43.13,278810.0,41.9787,41.9884,41.8331,41.8622,278810.0
2024-10-08 13:20:00,43.15,43.34,43.08,43.31,185841.0,41.8816,42.066,41.8137,42.0369,185841.0
2024-10-08 13:25:00,43.31,43.33,43.18,43.26,191422.0,42.0369,42.0563,41.9107,41.9884,191422.0
2024-10-08 13:30:00,43.27,43.43,43.26,43.41,171523.0,41.9981,42.1534,41.9884,42.134,171523.0
2024-10-08 13:35:00,43.41,43.46,43.38,43.41,106006.0,42.134,42.1825,42.1049,42.134,106006.0
2024-10-08 13:40:00,43.42,43.42,43.34,43.39,102584.0,42.1437,42.1437,42.066,42.1146,102584.0
2024-10-08 13:45:00,43.39,43.47,43.35,43.36,125918.0,42.1146,42.1922,42.0757,42.0855,125918.0
2024-10-08 13:50:00,43.36,43.49,43.33,43.44,108141.0,42.0855,42.2116,42.0563,42.1631,108141.0
2024-10-08 13:55:00,43.44,43.47,43.32,43.32,141174.0,42.1631,42.1922,42.0466,42.0466,141174.0
2024-10-08 14:00:00,43.33,43.4,43.23,43.31,194897.0,42.0563,42.1243,41.9593,42.0369,194897.0
2024-10-08 14:05:00,43.31,43.41,43.3,43.4,82014.0,42.0369,42.134,42.0272,42.1243,82014.0
2024-10-08 14:10:00,43.4,43.45,43.3,43.3,105274.0,42.1243,42.1728,42.0272,42.0272,105274.0
2024-10-08 14:15:00,43.3,43.33,43.23,43.32,113946.0,42.0272,42.0563,41.9593,42.0466,113946.0
2024-10-08 14:20:00,43.32,43.32,43.2,43.23,133531.0,42.0466,42.0466,41.9302,41.9593,133531.0
2024-10-08 14:25:00,43.23,43.41,43.21,43.41,146063.0,41.9593,42.134,41.9399,42.134,146063.0
2024-10-08 14:30:00,43.4,43.41,43.33,43.34,122028.0,42.1243,42.134,42.0563,42.066,122028.0
2024-10-08 14:35:00,43.34,43.36,43.23,43.32,193089.0,42.066,42.0855,41.9593,42.0466,193089.0
2024-10-08 14:40:00,43.32,43.42,43.32,43.37,99917.0,42.0466,42.1437,42.0466,42.0952,99917.0
2024-10-08 14:45:00,43.36,43.4,43.33,43.34,126378.0,42.0855,42.1243,42.0563,42.066,126378.0
2024-10-08 14:50:00,43.35,43.38,43.27,43.28,159337.0,42.0757,42.1049,41.9981,42.0078,159337.0
2024-10-08 14:55:00,43.29,43.31,43.25,43.26,145830.0,42.0175,42.0369,41.9787,41.9884,145830.0
2024-10-08 15:00:00,43.26,43.26,42.96,43.15,341058.0,41.9884,41.9884,41.6972,41.8816,341058.0
2024-10-08 15:05:00,43.15,43.17,42.82,42.91,263567.0,41.8816,41.901,41.5613,41.6487,263567.0
2024-10-08 15:10:00,42.91,43.12,42.87,43.11,387374.0,41.6487,41.8525,41.6099,41.8428,387374.0
2024-10-08 15:15:00,43.1,43.14,43.05,43.06,204378.0,41.8331,41.8719,41.7846,41.7943,204378.0
2024-10-08 15:20:00,43.05,43.17,42.91,43.08,315747.0,41.7846,41.901,41.6487,41.8137,315747.0
2024-10-08 15:25:00,43.08,43.11,42.93,43.01,237720.0,41.8137,41.8428,41.6681,41.7457,237720.0
2024-10-08 15:30:00,43.0,43.09,42.93,43.08,406501.0,41.736,41.8234,41.6681,41.8137,406501.0
2024-10-08 15:35:00,43.08,43.2,42.99,43.18,341308.0,41.8137,41.9302,41.7263,41.9107,341308.0
2024-10-08 15:40:00,43.18,43.21,43.09,43.15,338171.0,41.9107,41.9399,41.8234,41.8816,338171.0
2024-10-08 15:45:00,43.16,43.36,43.14,43.36,551885.0,41.8913,42.0855,41.8719,42.0855,551885.0
2024-10-08 15:50:00,43.35,43.5,43.22,43.45,897702.0,42.0757,42.2213,41.9496,42.1728,897702.0
2024-10-08 15:55:00,43.45,43.58,43.37,43.54,1504719.0,42.1728,42.299,42.0952,42.2602,1504719.0
2024-10-09 09:30:00,41.39,42.28,41.29,41.54,1793042.0,40.1734,41.0372,40.0763,40.319,1793042.0
2024-10-09 09:35:00,41.53,41.89,41.52,41.82,744326.0,40.3092,40.6587,40.2995,40.5907,744326.0
2024-10-09 09:40:00,41.83,42.28,41.8,42.26,706912.0,40.6004,41.0372,40.5713,41.0178,706912.0
2024-10-09 09:45:00,42.26,42.79,42.15,42.61,711489.0,41.0178,41.5322,40.911,41.3575,711489.0
2024-10-09 09:50:00,42.6,42.92,42.52,42.7,655656.0,41.3478,41.6584,41.2701,41.4449,655656.0
2024-10-09 09:55:00,42.67,42.83,42.42,42.49,446372.0,41.4157,41.571,41.1731,41.241,446372.0
2024-10-09 10:00:00,42.5,42.6,42.36,42.39,347105.0,41.2507,41.3478,41.1149,41.144,347105.0
2024-10-09 10:05:00,42.39,42.56,42.24,42.56,348368.0,41.144,41.309,40.9984,41.309,348368.0
2024-10-09 10:10:00,42.56,42.69,42.42,42.48,257299.0,41.309,41.4351,41.1731,41.2313,257299.0
2024-10-09 10:15:00,42.46,42.53,42.27,42.52,362783.0,41.2119,41.2799,41.0275,41.2701,362783.0
2024-10-09 10:20:00,42.51,42.63,42.42,42.61,325405.0,41.2604,41.3769,41.1731,41.3575,325405.0
2024-10-09 10:25:00,42.61,42.69,42.49,42.67,250937.0,41.3575,41.4351,41.241,41.4157,250937.0
2024-10-09 10:30:00,42.67,42.74,42.45,42.46,238402.0,41.4157,41.4837,41.2022,41.2119,238402.0
2024-10-09 10:35:00,42.45,42.46,42.29,42.3,258483.0,41.2022,41.2119,41.0469,41.0566,258483.0
2024-10-09 10:40:00,42.3,42.32,42.11,42.15,251708.0,41.0566,41.076,40.8722,40.911,251708.0
2024-10-09 10:45:00,42.15,42.21,41.91,42.05,386583.0,40.911,40.9693,40.6781,40.814,386583.0
2024-10-09 10:50:00,42.05,42.14,42.02,42.09,220530.0,40.814,40.9013,40.7848,40.8528,220530.0
2024-10-09 10:55:00,42.09,42.37,42.09,42.37,268246.0,40.8528,41.1246,40.8528,41.1246,268246.0
2024-10-09 11:00:00,42.37,42.44,42.31,42.38,189812.0,41.1246,41.1925,41.0663,41.1343,189812.0
2024-10-09 11:05:00,42.38,42.77,42.33,42.76,384525.0,41.1343,41.5128,41.0857,41.5031,384525.0
2024-10-09 11:10:00,42.76,42.87,42.53,42.76,480761.0,41.5031,41.6099,41.2799,41.5031,480761.0
2024-10-09 11:15:00,42.76,42.8,42.55,42.76,318019.0,41.5031,41.5419,41.2993,41.5031,318019.0
2024-10-09 11:20:00,42.76,42.93,42.73,42.85,219728.0,41.5031,41.6681,41.474,41.5904,219728.0
2024-10-09 11:25:00,42.86,43.13,42.81,42.96,394784.0,41.6002,41.8622,41.5516,41.6972,394784.0
2024-10-09 11:30:00,42.96,43.25,42.95,43.2,264620.0,41.6972,41.9787,41.6875,41.9302,264620.0
2024-10-09 11:35:00,43.19,43.26,43.09,43.23,306597.0,41.9205,41.9884,41.8234,41.9593,306597.0
2024-10-09 11:40:00,43.23,43.41,43.22,43.37,264152.0,41.9593,42.134,41.9496,42.0952,264152.0
2024-10-09 11:45:00,43.37,43.54,43.33,43.43,268390.0,42.0952,42.2602,42.0563,42.1534,268390.0
2024-10-09 11:50:00,43.44,43.45,43.2,43.27,334114.0,42.1631,42.1728,41.9302,41.9981,334114.0
2024-10-09 11:55:00,43.27,43.53,43.27,43.52,234718.0,41.9981,42.2505,41.9981,42.2408,234718.0
2024-10-09 12:00:00,43.52,43.52,43.28,43.3,198188.0,42.2408,42.2408,42.0078,42.0272,198188.0
2024-10-09 12:05:00,43.3,43.48,43.28,43.38,167737.0,42.0272,42.2019,42.0078,42.1049,167737.0
2024-10-09 12:10:00,43.38,43.47,43.34,43.41,116774.0,42.1049,42.1922,42.066,42.134,116774.0
2024-10-09 12:15:00,43.42,43.42,43.28,43.3,109807.0,42.1437,42.1437,42.0078,42.0272,109807.0
2024-10-09 12:20:00,43.3,43.45,43.29,43.41,123811.0,42.0272,42.1728,42.0175,42.134,123811.0
2024-10-09 12:25:00,43.42,43.53,43.38,43.43,110138.0,42.1437,42.2505,42.1049,42.1534,110138.0
2024-10-09 12:30:00,43.43,43.44,43.28,43.29,161416.0,42.1534,42.1631,42.0078,42.0175,161416.0
2024-10-09 12:35:00,43.29,43.29,43.2,43.25,129487.0,42.0175,42.0175,41.9302,41.9787,129487.0
2024-10-09 12:40:00,43.25,43.3,43.23,43.29,100846.0,41.9787,42.0272,41.9593,42.0175,100846.0
2024-10-09 12:45:00,43.29,43.29,43.16,43.23,99868.0,42.0175,42.0175,41.8913,41.9593,99868.0
2024-10-09 12:50:00,43.23,43.26,43.13,43.18,146163.0,41.9593,41.9884,41.8622,41.9107,146163.0
2024-10-09 12:55:00,43.17,43.19,43.1,43.16,105517.0,41.901,41.9205,41.8331,41.8913,105517.0
2024-10-09 13:00:00,43.16,43.23,43.1,43.14,84924.0,41.8913,41.9593,41.8331,41.8719,84924.0
2024-10-09 13:05:00,43.14,43.27,43.14,43.21,83417.0,41.8719,41.9981,41.8719,41.9399,83417.0
2024-10-09 13:10:00,43.22,43.26,43.07,43.07,75045.0,41.9496,41.9884,41.804,41.804,75045.0
2024-10-09 13:15:00,43.07,43.08,42.96,43.01,147307.0,41.804,41.8137,41.6972,41.7457,147307.0
2024-10-09 13:20:00,43.01,43.04,42.86,42.86,144361.0,41.7457,41.7749,41.6002,41.6002,144361.0
2024-10-09 13:25:00,42.86,42.91,42.78,42.87,187993.0,41.6002,41.6487,41.5225,41.6099,187993.0
2024-10-09 13:30:00,42.87,42.92,42.84,42.86,117538.0,41.6099,41.6584,41.5807,41.6002,117538.0
2024-10-09 13:35:00,42.85,42.88,42.81,42.87,99093.0,41.5904,41.6196,41.5516,41.6099,99093.0
2024-10-09 13:40:00,42.87,42.93,42.84,42.89,116022.0,41.6099,41.6681,41.5807,41.6293,116022.0
2024-10-09 13:45:00,42.88,42.93,42.85,42.92,101355.0,41.6196,41.6681,41.5904,41.6584,101355.0
2024-10-09 13:50:00,42.91,42.95,42.83,42.86,148927.0,41.6487,41.6875,41.571,41.6002,148927.0
2024-10-09 13:55:00,42.85,42.91,42.85,42.88,99173.0,41.5904,41.6487,41.5904,41.6196,99173.0
2024-10-09 14:00:00,42.87,42.93,42.8,42.88,107113.0,41.6099,41.6681,41.5419,41.6196,107113.0
2024-10-09 14:05:00,42.88,42.99,42.84,42.98,78135.0,41.6196,41.7263,41.5807,41.7166,78135.0
2024-10-09 14:10:00,42.97,43.14,42.92,43.13,119759.0,41.7069,41.8719,41.6584,41.8622,119759.0
2024-10-09 14:15:00,43.13,43.18,43.06,43.12,87389.0,41.8622,41.9107,41.7943,41.8525,87389.0
2024-10-09 14:20:00,43.13,43.17,43.09,43.14,93597.0,41.8622,41.901,41.8234,41.8719,93597.0
2024-10-09 14:25:00,43.14,43.21,43.14,43.19,193281.0,41.8719,41.9399,41.8719,41.9205,193281.0
2024-10-09 14:30:00,43.19,43.26,43.12,43.13,136265.0,41.9205,41.9884,41.8525,41.8622,136265.0
2024-10-09 14:35:00,43.12,43.12,42.98,43.02,122616.0,41.8525,41.8525,41.7166,41.7554,122616.0
2024-10-09 14:40:00,43.03,43.07,42.99,43.02,112516.0,41.7652,41.804,41.7263,41.7554,112516.0
2024-10-09 14:45:00,43.02,43.05,42.94,42.96,123441.0,41.7554,41.7846,41.6778,41.6972,123441.0
2024-10-09 14:50:00,42.95,42.96,42.86,42.92,155494.0,41.6875,41.6972,41.6002,41.6584,155494.0
2024-10-09 14:55:00,42.93,42.94,42.79,42.79,107230.0,41.6681,41.6778,41.5322,41.5322,107230.0
2024-10-09 15:00:00,42.8,42.82,42.77,42.8,145486.0,41.5419,41.5613,41.5128,41.5419,145486.0
2024-10-09 15:05:00,42.8,42.81,42.74,42.79,115683.0,41.5419,41.5516,41.4837,41.5322,115683.0
2024-10-09 15:10:00,42.79,42.91,42.79,42.85,156295.0,41.5322,41.6487,41.5322,41.5904,156295.0
2024-10-09 15:15:00,42.85,42.85,42.79,42.81,100479.0,41.5904,41.5904,41.5322,41.5516,100479.0
2024-10-09 15:20:00,42.82,42.83,42.79,42.81,122599.0,41.5613,41.571,41.5322,41.5516,122599.0
2024-10-09 15:25:00,42.82,42.85,42.78,42.84,131143.0,41.5613,41.5904,41.5225,41.5807,131143.0
2024-10-09 15:30:00,42.84,42.94,42.81,42.89,202790.0,41.5807,41.6778,41.5516,41.6293,202790.0
2024-10-09 15:35:00,42.9,43.07,42.87,42.95,233795.0,41.639,41.804,41.6099,41.6875,233795.0
2024-10-09 15:40:00,42.94,42.99,42.85,42.85,179357.0,41.6778,41.7263,41.5904,41.5904,179357.0
2024-10-09 15:45:00,42.85,42.87,42.76,42.84,249072.0,41.5904,41.6099,41.5031,41.5807,249072.0
2024-10-09 15:50:00,42.84,43.0,42.78,42.98,517976.0,41.5807,41.736,41.5225,41.7166,517976.0
2024-10-09 15:55:00,42.98,43.01,42.76,42.81,988503.0,41.7166,41.7457,41.5031,41.5516,988503.0
2024-10-10 09:30:00,43.0,43.42,42.81,42.81,720655.0,41.736,42.1437,41.5516,41.5516,720655.0
2024-10-10 09:35:00,42.81,42.99,42.6,42.64,336124.0,41.5516,41.7263,41.3478,41.3866,336124.0
2024-10-10 09:40:00,42.63,42.69,42.22,42.27,295670.0,41.3769,41.4351,40.979,41.0275,295670.0
2024-10-10 09:45:00,42.28,42.34,42.07,42.12,415917.0,41.0372,41.0954,40.8334,40.8819,415917.0
2024-10-10 09:50:00,42.11,42.23,41.91,42.18,432244.0,40.8722,40.9887,40.6781,40.9401,432244.0
2024-10-10 09:55:00,42.18,42.76,42.17,42.69,280440.0,40.9401,41.5031,40.9304,41.4351,280440.0
2024-10-10 10:00:00,42.69,42.97,42.69,42.79,294234.0,41.4351,41.7069,41.4351,41.5322,294234.0
2024-10-10 10:05:00,42.79,42.94,42.72,42.76,210649.0,41.5322,41.6778,41.4643,41.5031,210649.0
2024-10-10 10:10:00,42.76,42.85,42.7,42.82,175766.0,41.5031,41.5904,41.4449,41.5613,175766.0
2024-10-10 10:15:00,42.82,42.99,42.8,42.95,210631.0,41.5613,41.7263,41.5419,41.6875,210631.0
2024-10-10 10:20:00,42.97,42.97,42.72,42.91,159793.0,41.7069,41.7069,41.4643,41.6487,159793.0
2024-10-10 10:25:00,42.92,42.96,42.81,42.85,109916.0,41.6584,41.6972,41.5516,41.5904,109916.0
2024-10-10 10:30:00,42.84,42.89,42.77,42.81,84553.0,41.5807,41.6293,41.5128,41.5516,84553.0
2024-10-10 10:35:00,42.82,42.82,42.68,42.76,102232.0,41.5613,41.5613,41.4254,41.5031,102232.0
2024-10-10 10:40:00,42.76,43.06,42.71,43.05,183022.0,41.5031,41.7943,41.4546,41.7846,183022.0
2024-10-10 10:45:00,43.04,43.07,42.94,43.04,126433.0,41.7749,41.804,41.6778,41.7749,126433.0
2024-10-10 10:50:00,43.03,43.05,42.83,42.9,100374.0,41.7652,41.7846,41.571,41.639,100374.0
2024-10-10 10:55:00,42.9,43.05,42.9,43.05,78545.0,41.639,41.7846,41.639,41.7846,78545.0
2024-10-10 11:00:00,43.05,43.19,42.95,43.15,87795.0,41.7846,41.9205,41.6875,41.8816,87795.0
2024-10-10 11:05:00,43.17,43.23,43.07,43.16,174017.0,41.901,41.9593,41.804,41.8913,174017.0
2024-10-10 11:10:00,43.16,43.34,43.12,43.34,124630.0,41.8913,42.066,41.8525,42.066,124630.0
2024-10-10 11:15:00,43.35,43.59,43.31,43.47,200932.0,42.0757,42.3087,42.0369,42.1922,200932.0
2024-10-10 11:20:00,43.47,43.48,43.23,43.26,245198.0,42.1922,42.2019,41.9593,41.9884,245198.0
2024-10-10 11:25:00,43.25,43.33,43.18,43.26,158889.0,41.9787,42.0563,41.9107,41.9884,158889.0
2024-10-10 11:30:00,43.27,43.31,43.22,43.25,107194.0,41.9981,42.0369,41.9496,41.9787,107194.0
2024-10-10 11:35:00,43.25,43.51,43.23,43.46,176447.0,41.9787,42.231,41.9593,42.1825,176447.0
2024-10-10 11:40:00,43.45,43.56,43.35,43.53,86669.0,42.1728,42.2796,42.0757,42.2505,86669.0
2024-10-10 11:45:00,43.54,43.6,43.48,43.58,142996.0,42.2602,42.3184,42.2019,42.299,142996.0
2024-10-10 11:50:00,43.59,43.7,43.56,43.68,213263.0,42.3087,42.4155,42.2796,42.396,213263.0
2024-10-10 11:55:00,43.68,43.78,43.67,43.69,163438.0,42.396,42.4931,42.3863,42.4058,163438.0
2024-10-10 12:00:00,43.69,43.71,43.54,43.57,238601.0,42.4058,42.4252,42.2602,42.2893,238601.0
2024-10-10 12:05:00,43.56,43.65,43.48,43.48,173185.0,42.2796,42.3669,42.2019,42.2019,173185.0
2024-10-10 12:10:00,43.48,43.54,43.4,43.54,125782.0,42.2019,42.2602,42.1243,42.2602,125782.0
2024-10-10 12:15:00,43.54,43.62,43.48,43.61,104595.0,42.2602,42.3378,42.2019,42.3281,104595.0
2024-10-10 12:20:00,43.62,43.73,43.61,43.66,94997.0,42.3378,42.4446,42.3281,42.3766,94997.0
2024-10-10 12:25:00,43.66,43.68,43.59,43.62,82687.0,42.3766,42.396,42.3087,42.3378,82687.0
2024-10-10 12:30:00,43.64,43.64,43.48,43.56,144276.0,42.3572,42.3572,42.2019,42.2796,144276.0
2024-10-10 12:35:00,43.57,43.68,43.54,43.65,100573.0,42.2893,42.396,42.2602,42.3669,100573.0
2024-10-10 12:40:00,43.66,43.79,43.65,43.71,103465.0,42.3766,42.5028,42.3669,42.4252,103465.0
2024-10-10 12:45:00,43.71,43.78,43.66,43.67,83600.0,42.4252,42.4931,42.3766,42.3863,83600.0
2024-10-10 12:50:00,43.68,43.72,43.55,43.62,91886.0,42.396,42.4349,42.2699,42.3378,91886.0
2024-10-10 12:55:00,43.62,43.68,43.59,43.66,72958.0,42.3378,42.396,42.3087,42.3766,72958.0
2024-10-10 13:00:00,43.66,43.72,43.63,43.69,86635.0,42.3766,42.4349,42.3475,42.4058,86635.0
2024-10-10 13:05:00,43.69,43.69,43.53,43.55,101106.0,42.4058,42.4058,42.2505,42.2699,101106.0
2024-10-10 13:10:00,43.56,43.69,43.55,43.63,89226.0,42.2796,42.4058,42.2699,42.3475,89226.0
2024-10-10 13:15:00,43.63,43.8,43.63,43.78,114509.0,42.3475,42.5125,42.3475,42.4931,114509.0
2024-10-10 13:20:00,43.78,43.82,43.77,43.82,96847.0,42.4931,42.5319,42.4834,42.5319,96847.0
2024-10-10 13:25:00,43.81,43.9,43.8,43.9,107187.0,42.5222,42.6096,42.5125,42.6096,107187.0
2024-10-10 13:30:00,43.9,44.0,43.89,43.96,219897.0,42.6096,42.7066,42.5999,42.6678,219897.0
2024-10-10 13:35:00,43.96,44.04,43.93,44.0,233353.0,42.6678,42.7455,42.6387,42.7066,233353.0
2024-10-10 13:40:00,43.99,44.0,43.9,43.96,91347.0,42.6969,42.7066,42.6096,42.6678,91347.0
2024-10-10 13:45:00,43.97,43.99,43.87,43.9,73939.0,42.6775,42.6969,42.5805,42.6096,73939.0
2024-10-10 13:50:00,43.91,43.96,43.85,43.96,94551.0,42.6193,42.6678,42.5611,42.6678,94551.0
2024-10-10 13:55:00,43.96,44.01,43.92,44.0,69666.0,42.6678,42.7163,42.629,42.7066,69666.0
2024-10-10 14:00:00,44.0,44.04,43.99,44.0,52936.0,42.7066,42.7455,42.6969,42.7066,52936.0
2024-10-10 14:05:00,44.0,44.02,43.92,43.94,106415.0,42.7066,42.7261,42.629,42.6484,106415.0
2024-10-10 14:10:00,43.94,43.94,43.82,43.85,105562.0,42.6484,42.6484,42.5319,42.5611,105562.0
2024-10-10 14:15:00,43.86,43.9,43.82,43.84,98552.0,42.5708,42.6096,42.5319,42.5513,98552.0
2024-10-10 14:20:00,43.84,43.88,43.81,43.83,61698.0,42.5513,42.5902,42.5222,42.5416,61698.0
2024-10-10 14:25:00,43.82,43.83,43.73,43.77,76628.0,42.5319,42.5416,42.4446,42.4834,76628.0
2024-10-10 14:30:00,43.77,43.82,43.63,43.7,125407.0,42.4834,42.5319,42.3475,42.4155,125407.0
2024-10-10 14:35:00,43.69,43.69,43.61,43.62,103198.0,42.4058,42.4058,42.3281,42.3378,103198.0
2024-10-10 14:40:00,43.62,43.65,43.54,43.57,101678.0,42.3378,42.3669,42.2602,42.2893,101678.0
2024-10-10 14:45:00,43.57,43.64,43.55,43.57,43238.0,42.2893,42.3572,42.2699,42.2893,43238.0
2024-10-10 14:50:00,43.57,43.62,43.55,43.57,42218.0,42.2893,42.3378,42.2699,42.2893,42218.0
2024-10-10 14:55:00,43.57,43.7,43.57,43.63,103850.0,42.2893,42.4155,42.2893,42.3475,103850.0
2024-10-10 15:00:00,43.62,43.63,43.56,43.6,69463.0,42.3378,42.3475,42.2796,42.3184,69463.0
2024-10-10 15:05:00,43.6,43.64,43.56,43.57,70024.0,42.3184,42.3572,42.2796,42.2893,70024.0
2024-10-10 15:10:00,43.57,43.66,43.56,43.62,64141.0,42.2893,42.3766,42.2796,42.3378,64141.0
2024-10-10 15:15:00,43.61,43.64,43.54,43.54,74171.0,42.3281,42.3572,42.2602,42.2602,74171.0
2024-10-10 15:20:00,43.54,43.61,43.45,43.48,112909.0,42.2602,42.3281,42.1728,42.2019,112909.0
2024-10-10 15:25:00,43.48,43.51,43.42,43.43,109178.0,42.2019,42.231,42.1437,42.1534,109178.0
2024-10-10 15:30:00,43.43,43.43,43.35,43.42,172775.0,42.1534,42.1534,42.0757,42.1437,172775.0
2024-10-10 15:35:00,43.41,43.45,43.38,43.44,118048.0,42.134,42.1728,42.1049,42.1631,118048.0
2024-10-10 15:40:00,43.43,43.48,43.39,43.4,122637.0,42.1534,42.2019,42.1146,42.1243,122637.0
2024-10-10 15:45:00,43.4,43.43,43.38,43.43,213612.0,42.1243,42.1534,42.1049,42.1534,213612.0
2024-10-10 15:50:00,43.43,43.49,43.39,43.42,286673.0,42.1534,42.2116,42.1146,42.1437,286673.0
2024-10-10 15:55:00,43.42,43.42,43.21,43.22,711501.0,42.1437,42.1437,41.9399,41.9496,711501.0
2024-10-11 09:30:00,42.08,42.59,41.91,42.59,608924.0,40.8431,41.3381,40.6781,41.3381,608924.0
2024-10-11 09:35:00,42.59,42.78,42.24,42.56,321857.0,41.3381,41.5225,40.9984,41.309,321857.0
2024-10-11 09:40:00,42.59,42.84,42.49,42.83,202634.0,41.3381,41.5807,41.241,41.571,202634.0
2024-10-11 09:45:00,42.85,43.04,42.83,43.04,212890.0,41.5904,41.7749,41.571,41.7749,212890.0
2024-10-11 09:50:00,43.05,43.21,42.94,43.05,155389.0,41.7846,41.9399,41.6778,41.7846,155389.0
2024-10-11 09:55:00,43.04,43.05,42.82,43.02,155664.0,41.7749,41.7846,41.5613,41.7554,155664.0
2024-10-11 10:00:00,43.01,43.28,42.98,43.21,452024.0,41.7457,42.0078,41.7166,41.9399,452024.0
2024-10-11 10:05:00,43.22,43.23,43.04,43.18,109186.0,41.9496,41.9593,41.7749,41.9107,109186.0
2024-10-11 10:10:00,43.19,43.19,42.93,43.08,188527.0,41.9205,41.9205,41.6681,41.8137,188527.0
2024-10-11 10:15:00,43.07,43.1,42.91,43.08,214384.0,41.804,41.8331,41.6487,41.8137,214384.0
2024-10-11 10:20:00,43.09,43.1,42.99,43.08,163800.0,41.8234,41.8331,41.7263,41.8137,163800.0
2024-10-11 10:25:00,43.09,43.23,43.06,43.11,96149.0,41.8234,41.9593,41.7943,41.8428,96149.0
2024-10-11 10:30:00,43.1,43.19,43.07,43.16,107120.0,41.8331,41.9205,41.804,41.8913,107120.0
2024-10-11 10:35:00,43.17,43.17,43.0,43.0,175338.0,41.901,41.901,41.736,41.736,175338.0
2024-10-11 10:40:00,43.02,43.08,42.99,43.06,110595.0,41.7554,41.8137,41.7263,41.7943,110595.0
2024-10-11 10:45:00,43.05,43.08,42.99,43.03,88190.0,41.7846,41.8137,41.7263,41.7652,88190.0
2024-10-11 10:50:00,43.04,43.06,42.97,43.01,165033.0,41.7749,41.7943,41.7069,41.7457,165033.0
2024-10-11 10:55:00,43.01,43.09,42.99,43.02,177893.0,41.7457,41.8234,41.7263,41.7554,177893.0
2024-10-11 11:00:00,43.02,43.24,43.01,43.24,169879.0,41.7554,41.969,41.7457,41.969,169879.0
2024-10-11 11:05:00,43.24,43.38,43.23,43.37,183972.0,41.969,42.1049,41.9593,42.0952,183972.0
2024-10-11 11:10:00,43.37,43.45,43.32,43.45,182143.0,42.0952,42.1728,42.0466,42.1728,182143.0
2024-10-11 11:15:00,43.45,43.49,43.3,43.45,145887.0,42.1728,42.2116,42.0272,42.1728,145887.0
2024-10-11 11:20:00,43.45,43.52,43.4,43.52,177305.0,42.1728,42.2408,42.1243,42.2408,177305.0
2024-10-11 11:25:00,43.52,43.68,43.51,43.64,294752.0,42.2408,42.396,42.231,42.3572,294752.0
2024-10-11 11:30:00,43.64,43.85,43.57,43.65,183069.0,42.3572,42.5611,42.2893,42.3669,183069.0
2024-10-11 11:35:00,43.65,43.81,43.6,43.79,153164.0,42.3669,42.5222,42.3184,42.5028,153164.0
2024-10-11 11:40:00,43.79,43.99,43.79,43.88,199397.0,42.5028,42.6969,42.5028,42.5902,199397.0
2024-10-11 11:45:00,43.88,43.96,43.87,43.89,123507.0,42.5902,42.6678,42.5805,42.5999,123507.0
2024-10-11 11:50:00,43.9,43.96,43.72,43.75,121029.0,42.6096,42.6678,42.4349,42.464,121029.0
2024-10-11 11:55:00,43.74,43.83,43.69,43.72,102307.0,42.4543,42.5416,42.4058,42.4349,102307.0
2024-10-11 12:00:00,43.72,43.83,43.68,43.77,64737.0,42.4349,42.5416,42.396,42.4834,64737.0
2024-10-11 12:05:00,43.77,43.81,43.71,43.73,50143.0,42.4834,42.5222,42.4252,42.4446,50143.0
2024-10-11 12:10:00,43.73,43.77,43.69,43.72,87052.0,42.4446,42.4834,42.4058,42.4349,87052.0
2024-10-11 12:15:00,43.71,43.76,43.63,43.65,85515.0,42.4252,42.4737,42.3475,42.3669,85515.0
2024-10-11 12:20:00,43.67,43.84,43.65,43.84,81138.0,42.3863,42.5513,42.3669,42.5513,81138.0
2024-10-11 12:25:00,43.84,43.89,43.81,43.86,110009.0,42.5513,42.5999,42.5222,42.5708,110009.0
2024-10-11 12:30:00,43.86,43.91,43.82,43.82,117822.0,42.5708,42.6193,42.5319,42.5319,117822.0
2024-10-11 12:35:00,43.82,43.82,43.73,43.73,61559.0,42.5319,42.5319,42.4446,42.4446,61559.0
2024-10-11 12:40:00,43.73,43.78,43.71,43.75,47428.0,42.4446,42.4931,42.4252,42.464,47428.0
2024-10-11 12:45:00,43.75,43.77,43.61,43.66,119570.0,42.464,42.4834,42.3281,42.3766,119570.0
2024-10-11 12:50:00,43.66,43.67,43.4,43.43,199769.0,42.3766,42.3863,42.1243,42.1534,199769.0
2024-10-11 12:55:00,43.42,43.62,43.41,43.55,97395.0,42.1437,42.3378,42.134,42.2699,97395.0
2024-10-11 13:00:00,43.56,43.67,43.55,43.63,71525.0,42.2796,42.3863,42.2699,42.3475,71525.0
2024-10-11 13:05:00,43.62,43.67,43.57,43.64,73404.0,42.3378,42.3863,42.2893,42.3572,73404.0
2024-10-11 13:10:00,43.65,43.74,43.63,43.74,68222.0,42.3669,42.4543,42.3475,42.4543,68222.0
2024-10-11 13:15:00,43.76,43.87,43.75,43.87,63531.0,42.4737,42.5805,42.464,42.5805,63531.0
2024-10-11 13:20:00,43.87,43.95,43.87,43.9,46145.0,42.5805,42.6581,42.5805,42.6096,46145.0
2024-10-11 13:25:00,43.91,43.92,43.84,43.87,43257.0,42.6193,42.629,42.5513,42.5805,43257.0
2024-10-11 13:30:00,43.86,43.88,43.78,43.78,57996.0,42.5708,42.5902,42.4931,42.4931,57996.0
2024-10-11 13:35:00,43.79,43.88,43.77,43.87,77796.0,42.5028,42.5902,42.4834,42.5805,77796.0
2024-10-11 13:40:00,43.88,43.93,43.88,43.91,47622.0,42.5902,42.6387,42.5902,42.6193,47622.0
2024-10-11 13:45:00,43.91,43.98,43.89,43.94,84938.0,42.6193,42.6872,42.5999,42.6484,84938.0
2024-10-11 13:50:00,43.95,43.97,43.91,43.95,60330.0,42.6581,42.6775,42.6193,42.6581,60330.0
2024-10-11 13:55:00,43.95,43.99,43.93,43.95,55477.0,42.6581,42.6969,42.6387,42.6581,55477.0
2024-10-11 14:00:00,43.95,44.09,43.94,44.08,152756.0,42.6581,42.794,42.6484,42.7843,152756.0
2024-10-11 14:05:00,44.08,44.17,44.04,44.17,131695.0,42.7843,42.8716,42.7455,42.8716,131695.0
2024-10-11 14:10:00,44.17,44.2,44.13,44.18,82554.0,42.8716,42.9008,42.8328,42.8814,82554.0
2024-10-11 14:15:00,44.18,44.22,44.14,44.2,62634.0,42.8814,42.9202,42.8425,42.9008,62634.0
2024-10-11 14:20:00,44.2,44.25,44.18,44.24,106875.0,42.9008,42.9493,42.8814,42.9396,106875.0
2024-10-11 14:25:00,44.24,44.25,44.08,44.15,115784.0,42.9396,42.9493,42.7843,42.8522,115784.0
2024-10-11 14:30:00,44.15,44.15,44.0,44.05,138563.0,42.8522,42.8522,42.7066,42.7552,138563.0
2024-10-11 14:35:00,44.05,44.06,43.96,44.0,123656.0,42.7552,42.7649,42.6678,42.7066,123656.0
2024-10-11 14:40:00,44.0,44.02,43.95,43.98,106601.0,42.7066,42.7261,42.6581,42.6872,106601.0
2024-10-11 14:45:00,43.98,44.0,43.94,43.95,143291.0,42.6872,42.7066,42.6484,42.6581,143291.0
2024-10-11 14:50:00,43.94,43.97,43.81,43.84,131633.0,42.6484,42.6775,42.5222,42.5513,131633.0
2024-10-11 14:55:00,43.84,43.91,43.77,43.87,206215.0,42.5513,42.6193,42.4834,42.5805,206215.0
2024-10-11 15:00:00,43.88,43.94,43.86,43.93,114760.0,42.5902,42.6484,42.5708,42.6387,114760.0
2024-10-11 15:05:00,43.93,43.98,43.9,43.95,76950.0,42.6387,42.6872,42.6096,42.6581,76950.0
2024-10-11 15:10:00,43.96,43.98,43.92,43.94,97456.0,42.6678,42.6872,42.629,42.6484,97456.0
2024-10-11 15:15:00,43.94,43.98,43.93,43.98,82513.0,42.6484,42.6872,42.6387,42.6872,82513.0
2024-10-11 15:20:00,43.98,44.03,43.98,44.02,99278.0,42.6872,42.7358,42.6872,42.7261,99278.0
2024-10-11 15:25:00,44.02,44.02,43.98,43.99,84039.0,42.7261,42.7261,42.6872,42.6969,84039.0
2024-10-11 15:30:00,43.99,44.01,43.81,43.9,153048.0,42.6969,42.7163,42.5222,42.6096,153048.0
2024-10-11 15:35:00,43.9,43.93,43.84,43.84,108720.0,42.6096,42.6387,42.5513,42.5513,108720.0
2024-10-11 15:40:00,43.84,43.87,43.79,43.81,177537.0,42.5513,42.5805,42.5028,42.5222,177537.0
2024-10-11 15:45:00,43.8,43.83,43.76,43.77,181184.0,42.5125,42.5416,42.4737,42.4834,181184.0
2024-10-11 15:50:00,43.77,43.87,43.75,43.86,315647.0,42.4834,42.5805,42.464,42.5708,315647.0
2024-10-11 15:55:00,43.86,43.92,43.78,43.83,719655.0,42.5708,42.629,42.4931,42.5416,719655.0
2024-10-14 09:30:00,43.77,44.48,43.63,44.18,972385.0,42.4834,43.1725,42.3475,42.8814,972385.0
2024-10-14 09:35:00,44.16,44.18,43.44,43.45,569864.0,42.8619,42.8814,42.1631,42.1728,569864.0
2024-10-14 09:40:00,43.45,44.44,43.35,44.25,882478.0,42.1728,43.1337,42.0757,42.9493,882478.0
2024-10-14 09:45:00,44.28,44.96,43.99,44.78,936368.0,42.9784,43.6384,42.6969,43.4637,936368.0
2024-10-14 09:50:00,44.78,45.15,44.5,44.52,932682.0,43.4637,43.8228,43.1919,43.2114,932682.0
2024-10-14 09:55:00,44.52,44.65,44.2,44.58,470816.0,43.2114,43.3375,42.9008,43.2696,470816.0
2024-10-14 10:00:00,44.58,44.93,44.54,44.83,422359.0,43.2696,43.6093,43.2308,43.5122,422359.0
2024-10-14 10:05:00,44.81,44.93,44.61,44.68,253965.0,43.4928,43.6093,43.2987,43.3667,253965.0
2024-10-14 10:10:00,44.68,44.76,44.43,44.52,315328.0,43.3667,43.4443,43.124,43.2114,315328.0
2024-10-14 10:15:00,44.52,44.7,44.46,44.57,220305.0,43.2114,43.3861,43.1531,43.2599,220305.0
2024-10-14 10:20:00,44.56,45.0,44.5,44.93,332240.0,43.2502,43.6772,43.1919,43.6093,332240.0
2024-10-14 10:25:00,44.93,45.35,44.87,45.3,657925.0,43.6093,44.017,43.5511,43.9684,657925.0
2024-10-14 10:30:00,45.3,45.32,45.14,45.17,348001.0,43.9684,43.9878,43.8131,43.8423,348001.0
2024-10-14 10:35:00,45.16,45.26,44.94,45.23,250286.0,43.8325,43.9296,43.619,43.9005,250286.0
2024-10-14 10:40:00,45.23,45.24,45.03,45.18,164224.0,43.9005,43.9102,43.7064,43.852,164224.0
2024-10-14 10:45:00,45.18,45.24,45.01,45.03,254851.0,43.852,43.9102,43.687,43.7064,254851.0
2024-10-14 10:50:00,45.02,45.04,44.84,44.96,253922.0,43.6967,43.7161,43.522,43.6384,253922.0
2024-10-14 10:55:00,44.96,45.04,44.84,44.96,159526.0,43.6384,43.7161,43.522,43.6384,159526.0
2024-10-14 11:00:00,44.95,45.04,44.9,44.97,209652.0,43.6287,43.7161,43.5802,43.6481,209652.0
2024-10-14 11:05:00,44.96,45.2,44.96,45.16,226899.0,43.6384,43.8714,43.6384,43.8325,226899.0
2024-10-14 11:10:00,45.16,45.16,44.96,44.98,129207.0,43.8325,43.8325,43.6384,43.6578,129207.0
2024-10-14 11:15:00,44.98,45.13,44.97,44.98,153213.0,43.6578,43.8034,43.6481,43.6578,153213.0
2024-10-14 11:20:00,44.98,45.02,44.79,44.84,278183.0,43.6578,43.6967,43.4734,43.522,278183.0
2024-10-14 11:25:00,44.84,44.94,44.8,44.82,130131.0,43.522,43.619,43.4831,43.5025,130131.0
2024-10-14 11:30:00,44.82,44.82,44.64,44.69,143635.0,43.5025,43.5025,43.3278,43.3764,143635.0
2024-10-14 11:35:00,44.69,44.7,44.56,44.69,209537.0,43.3764,43.3861,43.2502,43.3764,209537.0
2024-10-14 11:40:00,44.69,44.74,44.61,44.71,74152.0,43.3764,43.4249,43.2987,43.3958,74152.0
2024-10-14 11:45:00,44.7,44.84,44.69,44.82,151886.0,43.3861,43.522,43.3764,43.5025,151886.0
2024-10-14 11:50:00,44.83,44.98,44.82,44.92,257082.0,43.5122,43.6578,43.5025,43.5996,257082.0
2024-10-14 11:55:00,44.92,45.01,44.87,45.0,253550.0,43.5996,43.687,43.5511,43.6772,253550.0
2024-10-14 12:00:00,45.0,45.03,44.92,44.93,193360.0,43.6772,43.7064,43.5996,43.6093,193360.0
2024-10-14 12:05:00,44.93,44.94,44.83,44.87,152896.0,43.6093,43.619,43.5122,43.5511,152896.0
2024-10-14 12:10:00,44.87,44.88,44.72,44.73,100085.0,43.5511,43.5608,43.4055,43.4152,100085.0
2024-10-14 12:15:00,44.73,44.75,44.66,44.7,116660.0,43.4152,43.4346,43.3472,43.3861,116660.0
2024-10-14 12:20:00,44.69,44.7,44.6,44.66,142991.0,43.3764,43.3861,43.289,43.3472,142991.0
2024-10-14 12:25:00,44.67,44.8,44.67,44.76,110226.0,43.3569,43.4831,43.3569,43.4443,110226.0
2024-10-14 12:30:00,44.76,44.85,44.75,44.77,100409.0,43.4443,43.5317,43.4346,43.454,100409.0
2024-10-14 12:35:00,44.76,44.77,44.53,44.55,138794.0,43.4443,43.454,43.2211,43.2405,138794.0
2024-10-14 12:40:00,44.54,44.62,44.5,44.53,104549.0,43.2308,43.3084,43.1919,43.2211,104549.0
2024-10-14 12:45:00,44.53,44.6,44.5,44.54,81264.0,43.2211,43.289,43.1919,43.2308,81264.0
2024-10-14 12:50:00,44.53,44.58,44.52,44.57,67003.0,43.2211,43.2696,43.2114,43.2599,67003.0
2024-10-14 12:55:00,44.57,44.6,44.49,44.5,101427.0,43.2599,43.289,43.1822,43.1919,101427.0
2024-10-14 13:00:00,44.49,44.5,44.37,44.46,125207.0,43.1822,43.1919,43.0658,43.1531,125207.0
2024-10-14 13:05:00,44.45,44.46,44.34,44.38,139400.0,43.1434,43.1531,43.0366,43.0755,139400.0
2024-10-14 13:10:00,44.37,44.44,44.29,44.3,158574.0,43.0658,43.1337,42.9881,42.9978,158574.0
2024-10-14 13:15:00,44.3,44.38,44.23,44.27,126277.0,42.9978,43.0755,42.9299,42.9687,126277.0
2024-10-14 13:20:00,44.28,44.34,44.22,44.26,98400.0,42.9784,43.0366,42.9202,42.959,98400.0
2024-10-14 13:25:00,44.26,44.32,44.2,44.23,103841.0,42.959,43.0172,42.9008,42.9299,103841.0
2024-10-14 13:30:00,44.22,44.36,44.21,44.34,111709.0,42.9202,43.0561,42.9105,43.0366,111709.0
2024-10-14 13:35:00,44.34,44.42,44.33,44.4,105801.0,43.0366,43.1143,43.0269,43.0949,105801.0
2024-10-14 13:40:00,44.4,44.4,44.25,44.27,129354.0,43.0949,43.0949,42.9493,42.9687,129354.0
2024-10-14 13:45:00,44.27,44.36,44.23,44.33,122708.0,42.9687,43.0561,42.9299,43.0269,122708.0
2024-10-14 13:50:00,44.33,44.35,44.29,44.31,121686.0,43.0269,43.0464,42.9881,43.0075,121686.0
2024-10-14 13:55:00,44.3,44.36,44.28,44.28,70787.0,42.9978,43.0561,42.9784,42.9784,70787.0
2024-10-14 14:00:00,44.28,44.38,44.27,44.31,58471.0,42.9784,43.0755,42.9687,43.0075,58471.0
2024-10-14 14:05:00,44.31,44.31,44.14,44.29,212929.0,43.0075,43.0075,42.8425,42.9881,212929.0
2024-10-14 14:10:00,44.29,44.36,44.26,44.32,70498.0,42.9881,43.0561,42.959,43.0172,70498.0
2024-10-14 14:15:00,44.33,44.36,44.29,44.31,51198.0,43.0269,43.0561,42.9881,43.0075,51198.0
2024-10-14 14:20:00,44.32,44.36,44.28,44.34,59175.0,43.0172,43.0561,42.9784,43.0366,59175.0
2024-10-14 14:25:00,44.34,44.41,44.34,44.38,91590.0,43.0366,43.1046,43.0366,43.0755,91590.0
2024-10-14 14:30:00,44.39,44.54,44.37,44.5,81671.0,43.0852,43.2308,43.0658,43.1919,81671.0
2024-10-14 14:35:00,44.5,44.51,44.44,44.49,52829.0,43.1919,43.2017,43.1337,43.1822,52829.0
2024-10-14 14:40:00,44.49,44.5,44.42,44.43,34951.0,43.1822,43.1919,43.1143,43.124,34951.0
2024-10-14 14:45:00,44.43,44.43,44.35,44.36,63706.0,43.124,43.124,43.0464,43.0561,63706.0
2024-10-14 14:50:00,44.37,44.38,44.33,44.35,62208.0,43.0658,43.0755,43.0269,43.0464,62208.0
2024-10-14 14:55:00,44.35,44.37,44.26,44.27,66613.0,43.0464,43.0658,42.959,42.9687,66613.0
2024-10-14 15:00:00,44.27,44.31,44.21,44.24,102116.0,42.9687,43.0075,42.9105,42.9396,102116.0
2024-10-14 15:05:00,44.24,44.26,44.17,44.23,66060.0,42.9396,42.959,42.8716,42.9299,66060.0
2024-10-14 15:10:00,44.23,44.26,44.2,44.2,62455.0,42.9299,42.959,42.9008,42.9008,62455.0
2024-10-14 15:15:00,44.2,44.26,44.16,44.23,85548.0,42.9008,42.959,42.8619,42.9299,85548.0
2024-10-14 15:20:00,44.23,44.23,44.09,44.13,107083.0,42.9299,42.9299,42.794,42.8328,107083.0
2024-10-14 15:25:00,44.13,44.16,44.04,44.09,126626.0,42.8328,42.8619,42.7455,42.794,126626.0
2024-10-14 15:30:00,44.09,44.15,44.08,44.1,112897.0,42.794,42.8522,42.7843,42.8037,112897.0
2024-10-14 15:35:00,44.11,44.2,44.08,44.11,157319.0,42.8134,42.9008,42.7843,42.8134,157319.0
2024-10-14 15:40:00,44.11,44.14,44.0,44.08,252660.0,42.8134,42.8425,42.7066,42.7843,252660.0
2024-10-14 15:45:00,44.07,44.1,43.98,44.01,319204.0,42.7746,42.8037,42.6872,42.7163,319204.0
2024-10-14 15:50:00,44.01,44.06,43.92,44.05,375526.0,42.7163,42.7649,42.629,42.7552,375526.0
2024-10-14 15:55:00,44.06,44.15,44.01,44.14,892114.0,42.7649,42.8522,42.7163,42.8425,892114.0
2024-10-15 09:30:00,41.57,42.0,41.43,41.51,1443289.0,40.3481,40.7654,40.2122,40.2898,1443289.0
2024-10-15 09:35:00,41.52,41.68,41.3,41.43,661619.0,40.2995,40.4548,40.086,40.2122,661619.0
2024-10-15 09:40:00,41.41,41.44,41.12,41.32,748453.0,40.1928,40.2219,39.9113,40.1054,748453.0
2024-10-15 09:45:00,41.31,41.32,41.1,41.15,560312.0,40.0957,40.1054,39.8919,39.9404,560312.0
2024-10-15 09:50:00,41.15,41.34,41.14,41.34,369897.0,39.9404,40.1248,39.9307,40.1248,369897.0
2024-10-15 09:55:00,41.34,41.38,41.15,41.29,295560.0,40.1248,40.1637,39.9404,40.0763,295560.0
2024-10-15 10:00:00,41.28,41.36,41.12,41.28,390100.0,40.0666,40.1442,39.9113,40.0666,390100.0
2024-10-15 10:05:00,41.28,41.45,41.21,41.36,343946.0,40.0666,40.2316,39.9987,40.1442,343946.0
2024-10-15 10:10:00,41.37,41.49,41.23,41.35,282134.0,40.154,40.2704,40.0181,40.1345,282134.0
2024-10-15 10:15:00,41.35,41.37,41.13,41.34,389210.0,40.1345,40.154,39.921,40.1248,389210.0
2024-10-15 10:20:00,41.34,41.49,41.09,41.09,377608.0,40.1248,40.2704,39.8822,39.8822,377608.0
2024-10-15 10:25:00,41.09,41.11,40.8,40.83,644164.0,39.8822,39.9016,39.6007,39.6298,644164.0
2024-10-15 10:30:00,40.82,41.03,40.77,40.79,574027.0,39.6201,39.8239,39.5716,39.591,574027.0
2024-10-15 10:35:00,40.78,40.85,40.68,40.73,555340.0,39.5813,39.6492,39.4842,39.5328,555340.0
2024-10-15 10:40:00,40.72,40.76,40.61,40.62,454600.0,39.5231,39.5619,39.4163,39.426,454600.0
2024-10-15 10:45:00,40.62,40.88,40.61,40.79,267952.0,39.426,39.6784,39.4163,39.591,267952.0
2024-10-15 10:50:00,40.79,40.93,40.77,40.85,293922.0,39.591,39.7269,39.5716,39.6492,293922.0
2024-10-15 10:55:00,40.86,40.94,40.75,40.75,356459.0,39.6589,39.7366,39.5522,39.5522,356459.0
2024-10-15 11:00:00,40.76,40.88,40.71,40.81,196421.0,39.5619,39.6784,39.5134,39.6104,196421.0
2024-10-15 11:05:00,40.81,40.92,40.79,40.84,158101.0,39.6104,39.7172,39.591,39.6395,158101.0
2024-10-15 11:10:00,40.84,40.9,40.72,40.76,169111.0,39.6395,39.6978,39.5231,39.5619,169111.0
2024-10-15 11:15:00,40.76,40.8,40.71,40.73,177680.0,39.5619,39.6007,39.5134,39.5328,177680.0
2024-10-15 11:20:00,40.73,40.82,40.56,40.6,231222.0,39.5328,39.6201,39.3678,39.4066,231222.0
2024-10-15 11:25:00,40.61,40.69,40.56,40.63,333163.0,39.4163,39.4939,39.3678,39.4357,333163.0
2024-10-15 11:30:00,40.62,40.76,40.59,40.71,272485.0,39.426,39.5619,39.3969,39.5134,272485.0
2024-10-15 11:35:00,40.71,40.71,40.54,40.55,120931.0,39.5134,39.5134,39.3483,39.3581,120931.0
2024-10-15 11:40:00,40.55,40.64,40.4,40.59,484609.0,39.3581,39.4454,39.2125,39.3969,484609.0
2024-10-15 11:45:00,40.59,40.61,40.35,40.4,310891.0,39.3969,39.4163,39.1639,39.2125,310891.0
2024-10-15 11:50:00,40.39,40.5,40.34,40.45,246347.0,39.2028,39.3095,39.1542,39.261,246347.0
2024-10-15 11:55:00,40.45,40.46,40.29,40.39,287518.0,39.261,39.2707,39.1057,39.2028,287518.0
2024-10-15 12:00:00,40.39,40.45,40.35,40.37,161879.0,39.2028,39.261,39.1639,39.1833,161879.0
2024-10-15 12:05:00,40.37,40.56,40.35,40.55,161392.0,39.1833,39.3678,39.1639,39.3581,161392.0
2024-10-15 12:10:00,40.55,40.55,40.37,40.37,132542.0,39.3581,39.3581,39.1833,39.1833,132542.0
2024-10-15 12:15:00,40.36,40.43,40.26,40.38,185908.0,39.1736,39.2416,39.0766,39.1931,185908.0
2024-10-15 12:20:00,40.38,40.38,40.21,40.28,170979.0,39.1931,39.1931,39.028,39.096,170979.0
2024-10-15 12:25:00,40.28,40.34,40.25,40.33,83115.0,39.096,39.1542,39.0669,39.1445,83115.0
2024-10-15 12:30:00,40.32,40.41,40.26,40.39,115593.0,39.1348,39.2222,39.0766,39.2028,115593.0
2024-10-15 12:35:00,40.4,40.43,40.35,40.39,138563.0,39.2125,39.2416,39.1639,39.2028,138563.0
2024-10-15 12:40:00,40.39,40.43,40.36,40.37,61210.0,39.2028,39.2416,39.1736,39.1833,61210.0
2024-10-15 12:45:00,40.37,40.51,40.31,40.51,162058.0,39.1833,39.3192,39.1251,39.3192,162058.0
2024-10-15 12:50:00,40.51,40.6,40.41,40.6,123636.0,39.3192,39.4066,39.2222,39.4066,123636.0
2024-10-15 12:55:00,40.6,40.65,40.52,40.63,67084.0,39.4066,39.4551,39.3289,39.4357,67084.0
2024-10-15 13:00:00,40.64,40.66,40.58,40.59,95063.0,39.4454,39.4648,39.3872,39.3969,95063.0
2024-10-15 13:05:00,40.59,40.66,40.58,40.62,108819.0,39.3969,39.4648,39.3872,39.426,108819.0
2024-10-15 13:10:00,40.62,40.66,40.56,40.65,102849.0,39.426,39.4648,39.3678,39.4551,102849.0
2024-10-15 13:15:00,40.65,40.69,40.58,40.61,100951.0,39.4551,39.4939,39.3872,39.4163,100951.0
2024-10-15 13:20:00,40.61,40.65,40.59,40.59,78144.0,39.4163,39.4551,39.3969,39.3969,78144.0
2024-10-15 13:25:00,40.58,40.59,40.48,40.52,120555.0,39.3872,39.3969,39.2901,39.3289,120555.0
2024-10-15 13:30:00,40.52,40.62,40.49,40.58,135472.0,39.3289,39.426,39.2998,39.3872,135472.0
2024-10-15 13:35:00,40.59,40.6,40.5,40.58,93693.0,39.3969,39.4066,39.3095,39.3872,93693.0
2024-10-15 13:40:00,40.59,40.68,40.58,40.65,70711.0,39.3969,39.4842,39.3872,39.4551,70711.0
2024-10-15 13:45:00,40.65,40.68,40.6,40.6,85064.0,39.4551,39.4842,39.4066,39.4066,85064.0
2024-10-15 13:50:00,40.6,40.64,40.57,40.63,93657.0,39.4066,39.4454,39.3775,39.4357,93657.0
2024-10-15 13:55:00,40.62,40.63,40.54,40.55,74077.0,39.426,39.4357,39.3483,39.3581,74077.0
2024-10-15 14:00:00,40.55,40.6,40.5,40.53,75143.0,39.3581,39.4066,39.3095,39.3386,75143.0
2024-10-15 14:05:00,40.52,40.54,40.43,40.46,77966.0,39.3289,39.3483,39.2416,39.2707,77966.0
2024-10-15 14:10:00,40.46,40.48,40.34,40.34,90836.0,39.2707,39.2901,39.1542,39.1542,90836.0
2024-10-15 14:15:00,40.34,40.43,40.32,40.38,116500.0,39.1542,39.2416,39.1348,39.1931,116500.0
2024-10-15 14:20:00,40.38,40.46,40.35,40.45,79607.0,39.1931,39.2707,39.1639,39.261,79607.0
2024-10-15 14:25:00,40.45,40.46,40.38,40.39,70555.0,39.261,39.2707,39.1931,39.2028,70555.0
2024-10-15 14:30:00,40.38,40.4,40.32,40.34,96260.0,39.1931,39.2125,39.1348,39.1542,96260.0
2024-10-15 14:35:00,40.34,40.35,40.21,40.3,222487.0,39.1542,39.1639,39.028,39.1154,222487.0
2024-10-15 14:40:00,40.3,40.32,40.22,40.23,89629.0,39.1154,39.1348,39.0378,39.0475,89629.0
2024-10-15 14:45:00,40.23,40.24,40.15,40.17,148279.0,39.0475,39.0572,38.9698,38.9892,148279.0
2024-10-15 14:50:00,40.18,40.31,40.14,40.27,265309.0,38.9989,39.1251,38.9601,39.0863,265309.0
2024-10-15 14:55:00,40.26,40.26,40.19,40.21,117214.0,39.0766,39.0766,39.0086,39.028,117214.0
2024-10-15 15:00:00,40.2,40.21,40.1,40.11,161624.0,39.0183,39.028,38.9213,38.931,161624.0
2024-10-15 15:05:00,40.1,40.14,40.05,40.11,148839.0,38.9213,38.9601,38.8728,38.931,148839.0
2024-10-15 15:10:00,40.12,40.19,40.11,40.13,243338.0,38.9407,39.0086,38.931,38.9504,243338.0
2024-10-15 15:15:00,40.13,40.17,40.08,40.1,171615.0,38.9504,38.9892,38.9019,38.9213,171615.0
2024-10-15 15:20:00,40.09,40.23,40.09,40.21,163317.0,38.9116,39.0475,38.9116,39.028,163317.0
2024-10-15 15:25:00,40.21,40.24,40.17,40.18,135332.0,39.028,39.0572,38.9892,38.9989,135332.0
2024-10-15 15:30:00,40.18,40.22,40.12,40.15,146180.0,38.9989,39.0378,38.9407,38.9698,146180.0
2024-10-15 15:35:00,40.14,40.14,40.01,40.07,239397.0,38.9601,38.9601,38.8339,38.8922,239397.0
2024-10-15 15:40:00,40.06,40.15,40.02,40.09,179992.0,38.8825,38.9698,38.8436,38.9116,179992.0
2024-10-15 15:45:00,40.09,40.22,40.06,40.21,288159.0,38.9116,39.0378,38.8825,39.028,288159.0
2024-10-15 15:50:00,40.2,40.3,40.13,40.18,368409.0,39.0183,39.1154,38.9504,38.9989,368409.0
2024-10-15 15:55:00,40.18,40.19,40.07,40.17,896718.0,38.9989,39.0086,38.8922,38.9892,896718.0
2024-10-16 09:30:00,40.47,40.74,40.43,40.47,621822.0,39.2804,39.5425,39.2416,39.2804,621822.0
2024-10-16 09:35:00,40.46,40.72,40.4,40.7,262157.0,39.2707,39.5231,39.2125,39.5036,262157.0
2024-10-16 09:40:00,40.71,40.9,40.7,40.85,542832.0,39.5134,39.6978,39.5036,39.6492,542832.0
2024-10-16 09:45:00,40.86,41.22,40.85,41.2,363734.0,39.6589,40.0084,39.6492,39.9889,363734.0
2024-10-16 09:50:00,41.2,41.22,40.85,41.02,338516.0,39.9889,40.0084,39.6492,39.8142,338516.0
2024-10-16 09:55:00,41.02,41.15,40.91,41.09,238486.0,39.8142,39.9404,39.7075,39.8822,238486.0
2024-10-16 10:00:00,41.09,41.12,41.02,41.08,140043.0,39.8822,39.9113,39.8142,39.8725,140043.0
2024-10-16 10:05:00,41.09,41.13,40.99,41.08,185471.0,39.8822,39.921,39.7851,39.8725,185471.0
2024-10-16 10:10:00,41.09,41.09,40.94,41.02,206878.0,39.8822,39.8822,39.7366,39.8142,206878.0
2024-10-16 10:15:00,41.03,41.04,40.84,40.9,193524.0,39.8239,39.8337,39.6395,39.6978,193524.0
2024-10-16 10:20:00,40.9,41.1,40.89,41.09,373705.0,39.6978,39.8919,39.6881,39.8822,373705.0
2024-10-16 10:25:00,41.09,41.14,41.0,41.07,220445.0,39.8822,39.9307,39.7948,39.8628,220445.0
2024-10-16 10:30:00,41.07,41.11,40.91,41.05,171494.0,39.8628,39.9016,39.7075,39.8434,171494.0
2024-10-16 10:35:00,41.04,41.11,40.98,41.05,231420.0,39.8337,39.9016,39.7754,39.8434,231420.0
2024-10-16 10:40:00,41.05,41.13,40.98,41.04,230965.0,39.8434,39.921,39.7754,39.8337,230965.0
2024-10-16 10:45:00,41.05,41.3,41.05,41.3,264989.0,39.8434,40.086,39.8434,40.086,264989.0
2024-10-16 10:50:00,41.3,41.41,41.25,41.35,236925.0,40.086,40.1928,40.0375,40.1345,236925.0
2024-10-16 10:55:00,41.35,41.65,41.33,41.65,275966.0,40.1345,40.4257,40.1151,40.4257,275966.0
2024-10-16 11:00:00,41.66,41.68,41.5,41.58,211529.0,40.4354,40.4548,40.2801,40.3578,211529.0
2024-10-16 11:05:00,41.58,41.6,41.42,41.48,101430.0,40.3578,40.3772,40.2025,40.2607,101430.0
2024-10-16 11:10:00,41.48,41.48,41.35,41.45,119858.0,40.2607,40.2607,40.1345,40.2316,119858.0
2024-10-16 11:15:00,41.46,41.52,41.4,41.41,139266.0,40.2413,40.2995,40.1831,40.1928,139266.0
2024-10-16 11:20:00,41.41,41.49,41.38,41.44,84771.0,40.1928,40.2704,40.1637,40.2219,84771.0
2024-10-16 11:25:00,41.44,41.57,41.4,41.57,108785.0,40.2219,40.3481,40.1831,40.3481,108785.0
2024-10-16 11:30:00,41.56,41.7,41.55,41.65,127702.0,40.3384,40.4743,40.3287,40.4257,127702.0
2024-10-16 11:35:00,41.65,41.71,41.63,41.68,181060.0,40.4257,40.484,40.4063,40.4548,181060.0
2024-10-16 11:40:00,41.68,41.68,41.54,41.58,139662.0,40.4548,40.4548,40.319,40.3578,139662.0
2024-10-16 11:45:00,41.58,41.6,41.38,41.42,80267.0,40.3578,40.3772,40.1637,40.2025,80267.0
2024-10-16 11:50:00,41.43,41.43,41.3,41.31,112099.0,40.2122,40.2122,40.086,40.0957,112099.0
2024-10-16 11:55:00,41.3,41.37,41.28,41.3,123137.0,40.086,40.154,40.0666,40.086,123137.0
2024-10-16 12:00:00,41.3,41.37,41.28,41.33,92154.0,40.086,40.154,40.0666,40.1151,92154.0
2024-10-16 12:05:00,41.33,41.35,41.23,41.27,98191.0,40.1151,40.1345,40.0181,40.0569,98191.0
2024-10-16 12:10:00,41.28,41.31,41.21,41.29,123837.0,40.0666,40.0957,39.9987,40.0763,123837.0
2024-10-16 12:15:00,41.29,41.29,41.17,41.26,69083.0,40.0763,40.0763,39.9598,40.0472,69083.0
2024-10-16 12:20:00,41.26,41.36,41.25,41.32,68599.0,40.0472,40.1442,40.0375,40.1054,68599.0
2024-10-16 12:25:00,41.32,41.34,41.25,41.29,55199.0,40.1054,40.1248,40.0375,40.0763,55199.0
2024-10-16 12:30:00,41.29,41.3,41.21,41.24,47697.0,40.0763,40.086,39.9987,40.0278,47697.0
2024-10-16 12:35:00,41.23,41.24,41.17,41.19,46107.0,40.0181,40.0278,39.9598,39.9792,46107.0
2024-10-16 12:40:00,41.19,41.27,41.18,41.23,40681.0,39.9792,40.0569,39.9695,40.0181,40681.0
2024-10-16 12:45:00,41.23,41.26,41.2,41.25,35765.0,40.0181,40.0472,39.9889,40.0375,35765.0
2024-10-16 12:50:00,41.25,41.31,41.25,41.3,61772.0,40.0375,40.0957,40.0375,40.086,61772.0
2024-10-16 12:55:00,41.3,41.43,41.29,41.43,92720.0,40.086,40.2122,40.0763,40.2122,92720.0
2024-10-16 13:00:00,41.43,41.44,41.38,41.4,36368.0,40.2122,40.2219,40.1637,40.1831,36368.0
2024-10-16 13:05:00,41.4,41.44,41.39,41.4,42418.0,40.1831,40.2219,40.1734,40.1831,42418.0
2024-10-16 13:10:00,41.4,41.45,41.38,41.41,102233.0,40.1831,40.2316,40.1637,40.1928,102233.0
2024-10-16 13:15:00,41.41,41.41,41.37,41.4,44748.0,40.1928,40.1928,40.154,40.1831,44748.0
2024-10-16 13:20:00,41.4,41.5,41.39,41.48,104755.0,40.1831,40.2801,40.1734,40.2607,104755.0
2024-10-16 13:25:00,41.49,41.54,41.48,41.54,47662.0,40.2704,40.319,40.2607,40.319,47662.0
2024-10-16 13:30:00,41.54,41.54,41.4,41.41,41889.0,40.319,40.319,40.1831,40.1928,41889.0
2024-10-16 13:35:00,41.41,41.42,41.38,41.39,31218.0,40.1928,40.2025,40.1637,40.1734,31218.0
2024-10-16 13:40:00,41.39,41.4,41.35,41.36,48004.0,40.1734,40.1831,40.1345,40.1442,48004.0
2024-10-16 13:45:00,41.36,41.4,41.34,41.34,54735.0,40.1442,40.1831,40.1248,40.1248,54735.0
2024-10-16 13:50:00,41.34,41.36,41.27,41.3,36892.0,40.1248,40.1442,40.0569,40.086,36892.0
2024-10-16 13:55:00,41.3,41.32,41.26,41.32,44087.0,40.086,40.1054,40.0472,40.1054,44087.0
2024-10-16 14:00:00,41.32,41.33,41.24,41.27,35205.0,40.1054,40.1151,40.0278,40.0569,35205.0
2024-10-16 14:05:00,41.28,41.34,41.23,41.32,60191.0,40.0666,40.1248,40.0181,40.1054,60191.0
2024-10-16 14:10:00,41.32,41.35,41.29,41.33,59561.0,40.1054,40.1345,40.0763,40.1151,59561.0
2024-10-16 14:15:00,41.33,41.34,41.27,41.29,39537.0,40.1151,40.1248,40.0569,40.0763,39537.0
2024-10-16 14:20:00,41.29,41.37,41.28,41.34,29945.0,40.0763,40.154,40.0666,40.1248,29945.0
2024-10-16 14:25:00,41.35,41.35,41.31,41.32,22154.0,40.1345,40.1345,40.0957,40.1054,22154.0
2024-10-16 14:30:00,41.31,41.32,41.26,41.26,37141.0,40.0957,40.1054,40.0472,40.0472,37141.0
2024-10-16 14:35:00,41.27,41.28,41.22,41.25,24816.0,40.0569,40.0666,40.0084,40.0375,24816.0
2024-10-16 14:40:00,41.25,41.25,41.18,41.23,62490.0,40.0375,40.0375,39.9695,40.0181,62490.0
2024-10-16 14:45:00,41.24,41.26,41.23,41.23,31345.0,40.0278,40.0472,40.0181,40.0181,31345.0
2024-10-16 14:50:00,41.23,41.24,41.19,41.2,32803.0,40.0181,40.0278,39.9792,39.9889,32803.0
2024-10-16 14:55:00,41.2,41.26,41.18,41.25,62124.0,39.9889,40.0472,39.9695,40.0375,62124.0
2024-10-16 15:00:00,41.25,41.27,41.2,41.22,64316.0,40.0375,40.0569,39.9889,40.0084,64316.0
2024-10-16 15:05:00,41.22,41.23,41.2,41.23,56559.0,40.0084,40.0181,39.9889,40.0181,56559.0
2024-10-16 15:10:00,41.23,41.28,41.21,41.25,121987.0,40.0181,40.0666,39.9987,40.0375,121987.0
2024-10-16 15:15:00,41.25,41.29,41.24,41.27,67647.0,40.0375,40.0763,40.0278,40.0569,67647.0
2024-10-16 15:20:00,41.27,41.33,41.19,41.2,187369.0,40.0569,40.1151,39.9792,39.9889,187369.0
2024-10-16 15:25:00,41.2,41.25,41.18,41.2,118957.0,39.9889,40.0375,39.9695,39.9889,118957.0
2024-10-16 15:30:00,41.2,41.21,41.11,41.15,124267.0,39.9889,39.9987,39.9016,39.9404,124267.0
2024-10-16 15:35:00,41.15,41.16,41.08,41.09,184679.0,39.9404,39.9501,39.8725,39.8822,184679.0
2024-10-16 15:40:00,41.09,41.09,41.02,41.02,252601.0,39.8822,39.8822,39.8142,39.8142,252601.0
2024-10-16 15:45:00,41.02,41.03,40.88,40.9,242792.0,39.8142,39.8239,39.6784,39.6978,242792.0
2024-10-16 15:50:00,40.91,40.91,40.76,40.77,485406.0,39.7075,39.7075,39.5619,39.5716,485406.0
2024-10-16 15:55:00,40.77,40.77,40.54,40.56,1910710.0,39.5716,39.5716,39.3483,39.3678,1910710.0
2024-10-17 09:30:00,39.42,39.74,39.29,39.59,781769.0,38.2613,38.5719,38.1351,38.4263,781769.0
2024-10-17 09:35:00,39.57,39.65,39.04,39.35,851480.0,38.4069,38.4845,37.8924,38.1933,851480.0
2024-10-17 09:40:00,39.33,39.34,39.08,39.13,512710.0,38.1739,38.1836,37.9313,37.9798,512710.0
2024-10-17 09:45:00,39.11,39.24,38.9,38.9,984340.0,37.9604,38.0866,37.7566,37.7566,984340.0
2024-10-17 09:50:00,38.91,39.12,38.88,39.09,532354.0,37.7663,37.9701,37.7371,37.941,532354.0
2024-10-17 09:55:00,39.09,39.12,38.9,39.0,362079.0,37.941,37.9701,37.7566,37.8536,362079.0
2024-10-17 10:00:00,39.01,39.01,38.82,38.9,444618.0,37.8633,37.8633,37.6789,37.7566,444618.0
2024-10-17 10:05:00,38.9,38.94,38.8,38.9,259811.0,37.7566,37.7954,37.6595,37.7566,259811.0
2024-10-17 10:10:00,38.9,38.92,38.81,38.89,236069.0,37.7566,37.776,37.6692,37.7468,236069.0
2024-10-17 10:15:00,38.88,39.0,38.81,38.94,231700.0,37.7371,37.8536,37.6692,37.7954,231700.0
2024-10-17 10:20:00,38.94,38.98,38.87,38.89,178440.0,37.7954,37.8342,37.7274,37.7468,178440.0
2024-10-17 10:25:00,38.89,38.97,38.82,38.96,202464.0,37.7468,37.8245,37.6789,37.8148,202464.0
2024-10-17 10:30:00,38.95,39.18,38.95,39.16,203871.0,37.8051,38.0283,37.8051,38.0089,203871.0
2024-10-17 10:35:00,39.15,39.19,39.1,39.17,163403.0,37.9992,38.038,37.9507,38.0186,163403.0
2024-10-17 10:40:00,39.18,39.28,39.0,39.04,242994.0,38.0283,38.1254,37.8536,37.8924,242994.0
2024-10-17 10:45:00,39.03,39.16,38.98,39.05,145661.0,37.8827,38.0089,37.8342,37.9021,145661.0
2024-10-17 10:50:00,39.05,39.17,39.02,39.15,158735.0,37.9021,38.0186,37.873,37.9992,158735.0
2024-10-17 10:55:00,39.15,39.19,39.1,39.14,98834.0,37.9992,38.038,37.9507,37.9895,98834.0
2024-10-17 11:00:00,39.14,39.14,38.91,38.93,133523.0,37.9895,37.9895,37.7663,37.7857,133523.0
2024-10-17 11:05:00,38.93,38.95,38.81,38.88,191720.0,37.7857,37.8051,37.6692,37.7371,191720.0
2024-10-17 11:10:00,38.89,38.96,38.74,38.81,272592.0,37.7468,37.8148,37.6013,37.6692,272592.0
2024-10-17 11:15:00,38.81,38.81,38.72,38.73,212568.0,37.6692,37.6692,37.5818,37.5916,212568.0
2024-10-17 11:20:00,38.72,38.84,38.69,38.84,177589.0,37.5818,37.6983,37.5527,37.6983,177589.0
2024-10-17 11:25:00,38.84,38.94,38.83,38.91,121409.0,37.6983,37.7954,37.6886,37.7663,121409.0
2024-10-17 11:30:00,38.91,39.07,38.89,39.04,137098.0,37.7663,37.9216,37.7468,37.8924,137098.0
2024-10-17 11:35:00,39.03,39.06,38.97,39.03,149211.0,37.8827,37.9119,37.8245,37.8827,149211.0
2024-10-17 11:40:00,39.03,39.03,38.85,38.9,100029.0,37.8827,37.8827,37.708,37.7566,100029.0
2024-10-17 11:45:00,38.89,38.93,38.83,38.87,96532.0,37.7468,37.7857,37.6886,37.7274,96532.0
2024-10-17 11:50:00,38.86,38.96,38.85,38.94,115310.0,37.7177,37.8148,37.708,37.7954,115310.0
2024-10-17 11:55:00,38.94,39.02,38.94,38.99,93102.0,37.7954,37.873,37.7954,37.8439,93102.0
2024-10-17 12:00:00,38.98,39.01,38.92,38.93,98250.0,37.8342,37.8633,37.776,37.7857,98250.0
2024-10-17 12:05:00,38.92,39.01,38.92,39.0,79416.0,37.776,37.8633,37.776,37.8536,79416.0
2024-10-17 12:10:00,38.99,39.01,38.96,38.99,74854.0,37.8439,37.8633,37.8148,37.8439,74854.0
2024-10-17 12:15:00,38.99,39.03,38.95,38.96,76657.0,37.8439,37.8827,37.8051,37.8148,76657.0
2024-10-17 12:20:00,38.96,38.99,38.9,38.95,64853.0,37.8148,37.8439,37.7566,37.8051,64853.0
2024-10-17 12:25:00,38.95,38.98,38.92,38.97,50856.0,37.8051,37.8342,37.776,37.8245,50856.0
2024-10-17 12:30:00,38.97,38.97,38.92,38.96,48781.0,37.8245,37.8245,37.776,37.8148,48781.0
2024-10-17 12:35:00,38.94,38.96,38.86,38.87,89939.0,37.7954,37.8148,37.7177,37.7274,89939.0
2024-10-17 12:40:00,38.87,38.93,38.86,38.91,59326.0,37.7274,37.7857,37.7177,37.7663,59326.0
2024-10-17 12:45:00,38.91,38.93,38.89,38.93,62988.0,37.7663,37.7857,37.7468,37.7857,62988.0
2024-10-17 12:50:00,38.93,39.0,38.92,38.93,103459.0,37.7857,37.8536,37.776,37.7857,103459.0
2024-10-17 12:55:00,38.93,38.94,38.88,38.91,62411.0,37.7857,37.7954,37.7371,37.7663,62411.0
2024-10-17 13:00:00,38.9,38.93,38.81,38.83,100856.0,37.7566,37.7857,37.6692,37.6886,100856.0
2024-10-17 13:05:00,38.83,38.84,38.76,38.77,103244.0,37.6886,37.6983,37.6207,37.6304,103244.0
2024-10-17 13:10:00,38.78,38.79,38.75,38.76,98880.0,37.6401,37.6498,37.611,37.6207,98880.0
2024-10-17 13:15:00,38.76,38.77,38.7,38.72,119342.0,37.6207,37.6304,37.5624,37.5818,119342.0
2024-10-17 13:20:00,38.73,38.74,38.68,38.69,76512.0,37.5916,37.6013,37.543,37.5527,76512.0
2024-10-17 13:25:00,38.69,38.71,38.68,38.7,55033.0,37.5527,37.5721,37.543,37.5624,55033.0
2024-10-17 13:30:00,38.7,38.72,38.66,38.67,120984.0,37.5624,37.5818,37.5236,37.5333,120984.0
2024-10-17 13:35:00,38.67,38.71,38.66,38.69,90777.0,37.5333,37.5721,37.5236,37.5527,90777.0
2024-10-17 13:40:00,38.69,38.72,38.65,38.66,89414.0,37.5527,37.5818,37.5139,37.5236,89414.0
2024-10-17 13:45:00,38.66,38.75,38.63,38.74,119669.0,37.5236,37.611,37.4945,37.6013,119669.0
2024-10-17 13:50:00,38.74,38.86,38.74,38.86,82630.0,37.6013,37.7177,37.6013,37.7177,82630.0
2024-10-17 13:55:00,38.87,38.98,38.86,38.93,134597.0,37.7274,37.8342,37.7177,37.7857,134597.0
2024-10-17 14:00:00,38.93,38.93,38.81,38.82,88603.0,37.7857,37.7857,37.6692,37.6789,88603.0
2024-10-17 14:05:00,38.82,38.84,38.75,38.76,67023.0,37.6789,37.6983,37.611,37.6207,67023.0
2024-10-17 14:10:00,38.75,38.75,38.68,38.7,94991.0,37.611,37.611,37.543,37.5624,94991.0
2024-10-17 14:15:00,38.71,38.74,38.66,38.73,74163.0,37.5721,37.6013,37.5236,37.5916,74163.0
2024-10-17 14:20:00,38.74,38.74,38.66,38.66,57513.0,37.6013,37.6013,37.5236,37.5236,57513.0
2024-10-17 14:25:00,38.67,38.71,38.65,38.7,103778.0,37.5333,37.5721,37.5139,37.5624,103778.0
2024-10-17 14:30:00,38.7,38.71,38.66,38.7,47687.0,37.5624,37.5721,37.5236,37.5624,47687.0
2024-10-17 14:35:00,38.7,38.74,38.66,38.71,56323.0,37.5624,37.6013,37.5236,37.5721,56323.0
2024-10-17 14:40:00,38.72,38.76,38.7,38.75,58679.0,37.5818,37.6207,37.5624,37.611,58679.0
2024-10-17 14:45:00,38.75,38.79,38.73,38.75,42562.0,37.611,37.6498,37.5916,37.611,42562.0
2024-10-17 14:50:00,38.75,38.75,38.68,38.71,69757.0,37.611,37.611,37.543,37.5721,69757.0
2024-10-17 14:55:00,38.71,38.72,38.65,38.66,66739.0,37.5721,37.5818,37.5139,37.5236,66739.0
2024-10-17 15:00:00,38.66,38.69,38.64,38.67,75010.0,37.5236,37.5527,37.5042,37.5333,75010.0
2024-10-17 15:05:00,38.68,38.74,38.67,38.73,61908.0,37.543,37.6013,37.5333,37.5916,61908.0
2024-10-17 15:10:00,38.73,38.78,38.69,38.71,166207.0,37.5916,37.6401,37.5527,37.5721,166207.0
2024-10-17 15:15:00,38.71,38.73,38.68,38.71,95034.0,37.5721,37.5916,37.543,37.5721,95034.0
2024-10-17 15:20:00,38.71,38.72,38.69,38.72,64426.0,37.5721,37.5818,37.5527,37.5818,64426.0
2024-10-17 15:25:00,38.72,38.78,38.72,38.77,118613.0,37.5818,37.6401,37.5818,37.6304,118613.0
2024-10-17 15:30:00,38.77,38.78,38.72,38.73,133312.0,37.6304,37.6401,37.5818,37.5916,133312.0
2024-10-17 15:35:00,38.73,38.79,38.72,38.79,143137.0,37.5916,37.6498,37.5818,37.6498,143137.0
2024-10-17 15:40:00,38.79,38.84,38.78,38.8,174274.0,37.6498,37.6983,37.6401,37.6595,174274.0
2024-10-17 15:45:00,38.8,38.83,38.75,38.8,206647.0,37.6595,37.6886,37.611,37.6595,206647.0
2024-10-17 15:50:00,38.8,38.9,38.74,38.85,333518.0,37.6595,37.7566,37.6013,37.708,333518.0
2024-10-17 15:55:00,38.86,38.87,38.81,38.86,566405.0,37.7177,37.7274,37.6692,37.7177,566405.0
2024-10-18 09:30:00,40.83,40.98,39.94,40.34,1188930.0,39.6298,39.7754,38.766,39.1542,1188930.0
2024-10-18 09:35:00,40.33,40.44,40.05,40.07,506054.0,39.1445,39.2513,38.8728,38.8922,506054.0
2024-10-18 09:40:00,40.08,40.27,40.05,40.17,441073.0,38.9019,39.0863,38.8728,38.9892,441073.0
2024-10-18 09:45:00,40.16,40.19,39.81,39.81,356292.0,38.9795,39.0086,38.6398,38.6398,356292.0
2024-10-18 09:50:00,39.81,40.0,39.8,39.94,209471.0,38.6398,38.8242,38.6301,38.766,209471.0
2024-10-18 09:55:00,39.94,40.08,39.89,40.0,226584.0,38.766,38.9019,38.7175,38.8242,226584.0
2024-10-18 10:00:00,40.02,40.13,39.98,40.08,275451.0,38.8436,38.9504,38.8048,38.9019,275451.0
2024-10-18 10:05:00,40.05,40.19,40.03,40.14,155964.0,38.8728,39.0086,38.8533,38.9601,155964.0
2024-10-18 10:10:00,40.15,40.15,39.96,39.97,126168.0,38.9698,38.9698,38.7854,38.7951,126168.0
2024-10-18 10:15:00,39.98,40.06,39.96,40.02,84366.0,38.8048,38.8825,38.7854,38.8436,84366.0
2024-10-18 10:20:00,40.02,40.16,40.01,40.09,96243.0,38.8436,38.9795,38.8339,38.9116,96243.0
2024-10-18 10:25:00,40.09,40.17,40.07,40.16,85365.0,38.9116,38.9892,38.8922,38.9795,85365.0
2024-10-18 10:30:00,40.16,40.27,40.1,40.11,123149.0,38.9795,39.0863,38.9213,38.931,123149.0
2024-10-18 10:35:00,40.1,40.1,39.8,39.84,136779.0,38.9213,38.9213,38.6301,38.6689,136779.0
2024-10-18 10:40:00,39.84,39.96,39.83,39.93,105096.0,38.6689,38.7854,38.6592,38.7563,105096.0
2024-10-18 10:45:00,39.94,40.0,39.91,40.0,63123.0,38.766,38.8242,38.7369,38.8242,63123.0
2024-10-18 10:50:00,40.0,40.05,39.92,39.98,115904.0,38.8242,38.8728,38.7466,38.8048,115904.0
2024-10-18 10:55:00,39.98,39.99,39.91,39.97,67815.0,38.8048,38.8145,38.7369,38.7951,67815.0
2024-10-18 11:00:00,39.97,40.04,39.96,39.98,108058.0,38.7951,38.863,38.7854,38.8048,108058.0
2024-10-18 11:05:00,39.98,40.03,39.95,40.0,153389.0,38.8048,38.8533,38.7757,38.8242,153389.0
2024-10-18 11:10:00,40.0,40.05,39.95,40.0,121921.0,38.8242,38.8728,38.7757,38.8242,121921.0
2024-10-18 11:15:00,40.0,40.0,39.89,39.95,99434.0,38.8242,38.8242,38.7175,38.7757,99434.0
2024-10-18 11:20:00,39.94,39.94,39.74,39.83,184715.0,38.766,38.766,38.5719,38.6592,184715.0
2024-10-18 11:25:00,39.83,39.91,39.8,39.86,95064.0,38.6592,38.7369,38.6301,38.6883,95064.0
2024-10-18 11:30:00,39.85,39.9,39.79,39.89,89403.0,38.6786,38.7272,38.6204,38.7175,89403.0
2024-10-18 11:35:00,39.89,39.9,39.77,39.86,70028.0,38.7175,38.7272,38.601,38.6883,70028.0
2024-10-18 11:40:00,39.85,39.9,39.79,39.83,142262.0,38.6786,38.7272,38.6204,38.6592,142262.0
2024-10-18 11:45:00,39.84,39.84,39.68,39.71,87118.0,38.6689,38.6689,38.5136,38.5427,87118.0
2024-10-18 11:50:00,39.71,39.76,39.66,39.68,97161.0,38.5427,38.5913,38.4942,38.5136,97161.0
2024-10-18 11:55:00,39.68,39.7,39.57,39.58,354357.0,38.5136,38.533,38.4069,38.4166,354357.0
2024-10-18 12:00:00,39.59,39.66,39.56,39.6,235960.0,38.4263,38.4942,38.3972,38.436,235960.0
2024-10-18 12:05:00,39.61,39.7,39.6,39.69,92641.0,38.4457,38.533,38.436,38.5233,92641.0
2024-10-18 12:10:00,39.7,39.76,39.69,39.72,101279.0,38.533,38.5913,38.5233,38.5525,101279.0
2024-10-18 12:15:00,39.73,39.83,39.72,39.83,110900.0,38.5622,38.6592,38.5525,38.6592,110900.0
2024-10-18 12:20:00,39.83,39.94,39.8,39.9,121962.0,38.6592,38.766,38.6301,38.7272,121962.0
2024-10-18 12:25:00,39.9,39.94,39.83,39.93,711063.0,38.7272,38.766,38.6592,38.7563,711063.0
2024-10-18 12:30:00,39.94,39.97,39.86,39.91,246906.0,38.766,38.7951,38.6883,38.7369,246906.0
2024-10-18 12:35:00,39.92,39.96,39.88,39.91,97519.0,38.7466,38.7854,38.7077,38.7369,97519.0
2024-10-18 12:40:00,39.92,40.0,39.91,39.93,112424.0,38.7466,38.8242,38.7369,38.7563,112424.0
2024-10-18 12:45:00,39.93,39.93,39.8,39.81,83596.0,38.7563,38.7563,38.6301,38.6398,83596.0
2024-10-18 12:50:00,39.82,39.86,39.8,39.86,69581.0,38.6495,38.6883,38.6301,38.6883,69581.0
2024-10-18 12:55:00,39.86,39.87,39.81,39.82,29088.0,38.6883,38.698,38.6398,38.6495,29088.0
2024-10-18 13:00:00,39.81,39.83,39.77,39.82,27916.0,38.6398,38.6592,38.601,38.6495,27916.0
2024-10-18 13:05:00,39.83,39.89,39.8,39.89,80991.0,38.6592,38.7175,38.6301,38.7175,80991.0
2024-10-18 13:10:00,39.89,39.97,39.85,39.94,252610.0,38.7175,38.7951,38.6786,38.766,252610.0
2024-10-18 13:15:00,39.94,39.97,39.91,39.96,57429.0,38.766,38.7951,38.7369,38.7854,57429.0
2024-10-18 13:20:00,39.97,39.97,39.89,39.91,175267.0,38.7951,38.7951,38.7175,38.7369,175267.0
2024-10-18 13:25:00,39.92,39.95,39.91,39.94,59762.0,38.7466,38.7757,38.7369,38.766,59762.0
2024-10-18 13:30:00,39.94,39.97,39.9,39.93,114446.0,38.766,38.7951,38.7272,38.7563,114446.0
2024-10-18 13:35:00,39.93,39.93,39.83,39.9,473228.0,38.7563,38.7563,38.6592,38.7272,473228.0
2024-10-18 13:40:00,39.89,39.95,39.85,39.92,78434.0,38.7175,38.7757,38.6786,38.7466,78434.0
2024-10-18 13:45:00,39.92,39.95,39.91,39.95,31742.0,38.7466,38.7757,38.7369,38.7757,31742.0
2024-10-18 13:50:00,39.95,40.0,39.94,39.95,122059.0,38.7757,38.8242,38.766,38.7757,122059.0
2024-10-18 13:55:00,39.94,40.0,39.93,40.0,50621.0,38.766,38.8242,38.7563,38.8242,50621.0
2024-10-18 14:00:00,39.99,40.0,39.95,39.99,83062.0,38.8145,38.8242,38.7757,38.8145,83062.0
2024-10-18 14:05:00,39.98,39.99,39.97,39.98,20491.0,38.8048,38.8145,38.7951,38.8048,20491.0
2024-10-18 14:10:00,39.98,40.0,39.96,39.97,44469.0,38.8048,38.8242,38.7854,38.7951,44469.0
2024-10-18 14:15:00,39.96,39.97,39.94,39.95,37923.0,38.7854,38.7951,38.766,38.7757,37923.0
2024-10-18 14:20:00,39.95,39.99,39.94,39.98,32555.0,38.7757,38.8145,38.766,38.8048,32555.0
2024-10-18 14:25:00,39.98,40.04,39.97,40.02,88674.0,38.8048,38.863,38.7951,38.8436,88674.0
2024-10-18 14:30:00,40.02,40.06,40.01,40.05,82833.0,38.8436,38.8825,38.8339,38.8728,82833.0
2024-10-18 14:35:00,40.05,40.08,40.03,40.05,50777.0,38.8728,38.9019,38.8533,38.8728,50777.0
2024-10-18 14:40:00,40.05,40.05,39.98,39.98,32210.0,38.8728,38.8728,38.8048,38.8048,32210.0
2024-10-18 14:45:00,39.98,40.03,39.96,40.01,112892.0,38.8048,38.8533,38.7854,38.8339,112892.0
2024-10-18 14:50:00,40.02,40.06,39.99,40.05,72754.0,38.8436,38.8825,38.8145,38.8728,72754.0
2024-10-18 14:55:00,40.05,40.06,40.02,40.05,69086.0,38.8728,38.8825,38.8436,38.8728,69086.0
2024-10-18 15:00:00,40.04,40.04,39.98,39.98,60006.0,38.863,38.863,38.8048,38.8048,60006.0
2024-10-18 15:05:00,39.99,40.03,39.99,40.02,54726.0,38.8145,38.8533,38.8145,38.8436,54726.0
2024-10-18 15:10:00,40.02,40.03,39.99,40.0,52306.0,38.8436,38.8533,38.8145,38.8242,52306.0
2024-10-18 15:15:00,40.0,40.03,39.98,40.01,59152.0,38.8242,38.8533,38.8048,38.8339,59152.0
2024-10-18 15:20:00,40.01,40.03,39.98,40.02,65312.0,38.8339,38.8533,38.8048,38.8436,65312.0
2024-10-18 15:25:00,40.02,40.08,40.02,40.05,123862.0,38.8436,38.9019,38.8436,38.8728,123862.0
2024-10-18 15:30:00,40.05,40.07,39.99,39.99,86232.0,38.8728,38.8922,38.8145,38.8145,86232.0
2024-10-18 15:35:00,40.0,40.01,39.93,39.93,143531.0,38.8242,38.8339,38.7563,38.7563,143531.0
2024-10-18 15:40:00,39.94,39.97,39.91,39.94,189976.0,38.766,38.7951,38.7369,38.766,189976.0
2024-10-18 15:45:00,39.93,39.97,39.91,39.96,116478.0,38.7563,38.7951,38.7369,38.7854,116478.0
2024-10-18 15:50:00,39.95,40.01,39.91,39.98,311015.0,38.7757,38.8339,38.7369,38.8048,311015.0
2024-10-18 15:55:00,39.98,40.02,39.96,40.01,562172.0,38.8048,38.8436,38.7854,38.8339,562172.0
2024-10-21 09:30:00,39.46,39.87,39.36,39.73,706575.0,38.3001,38.698,38.203,38.5622,706575.0
2024-10-21 09:35:00,39.74,39.91,39.73,39.74,260731.0,38.5719,38.7369,38.5622,38.5719,260731.0
2024-10-21 09:40:00,39.74,39.89,39.72,39.85,160614.0,38.5719,38.7175,38.5525,38.6786,160614.0
2024-10-21 09:45:00,39.84,39.86,39.71,39.73,133811.0,38.6689,38.6883,38.5427,38.5622,133811.0
2024-10-21 09:50:00,39.73,39.82,39.69,39.74,125882.0,38.5622,38.6495,38.5233,38.5719,125882.0
2024-10-21 09:55:00,39.75,39.78,39.58,39.65,124547.0,38.5816,38.6107,38.4166,38.4845,124547.0
2024-10-21 10:00:00,39.65,39.78,39.63,39.75,99708.0,38.4845,38.6107,38.4651,38.5816,99708.0
2024-10-21 10:05:00,39.75,39.77,39.69,39.71,52456.0,38.5816,38.601,38.5233,38.5427,52456.0
2024-10-21 10:10:00,39.72,39.72,39.58,39.59,56286.0,38.5525,38.5525,38.4166,38.4263,56286.0
2024-10-21 10:15:00,39.59,39.65,39.58,39.65,67912.0,38.4263,38.4845,38.4166,38.4845,67912.0
2024-10-21 10:20:00,39.65,39.67,39.58,39.65,91343.0,38.4845,38.5039,38.4166,38.4845,91343.0
2024-10-21 10:25:00,39.68,39.74,39.64,39.71,57836.0,38.5136,38.5719,38.4748,38.5427,57836.0
2024-10-21 10:30:00,39.71,39.77,39.7,39.74,58057.0,38.5427,38.601,38.533,38.5719,58057.0
2024-10-21 10:35:00,39.74,39.8,39.72,39.75,87244.0,38.5719,38.6301,38.5525,38.5816,87244.0
2024-10-21 10:40:00,39.75,39.75,39.66,39.72,114239.0,38.5816,38.5816,38.4942,38.5525,114239.0
2024-10-21 10:45:00,39.72,39.78,39.68,39.76,105165.0,38.5525,38.6107,38.5136,38.5913,105165.0
2024-10-21 10:50:00,39.77,39.79,39.68,39.78,53638.0,38.601,38.6204,38.5136,38.6107,53638.0
2024-10-21 10:55:00,39.77,39.82,39.73,39.76,99160.0,38.601,38.6495,38.5622,38.5913,99160.0
2024-10-21 11:00:00,39.75,39.76,39.67,39.69,74512.0,38.5816,38.5913,38.5039,38.5233,74512.0
2024-10-21 11:05:00,39.69,39.7,39.55,39.6,133358.0,38.5233,38.533,38.3874,38.436,133358.0
2024-10-21 11:10:00,39.6,39.69,39.59,39.69,119287.0,38.436,38.5233,38.4263,38.5233,119287.0
2024-10-21 11:15:00,39.7,39.75,39.67,39.72,74394.0,38.533,38.5816,38.5039,38.5525,74394.0
2024-10-21 11:20:00,39.73,39.74,39.69,39.69,57314.0,38.5622,38.5719,38.5233,38.5233,57314.0
2024-10-21 11:25:00,39.7,39.7,39.58,39.61,144841.0,38.533,38.533,38.4166,38.4457,144841.0
2024-10-21 11:30:00,39.61,39.64,39.56,39.63,69465.0,38.4457,38.4748,38.3972,38.4651,69465.0
2024-10-21 11:35:00,39.64,39.64,39.58,39.62,51800.0,38.4748,38.4748,38.4166,38.4554,51800.0
2024-10-21 11:40:00,39.62,39.65,39.59,39.63,49231.0,38.4554,38.4845,38.4263,38.4651,49231.0
2024-10-21 11:45:00,39.63,39.75,39.62,39.73,59677.0,38.4651,38.5816,38.4554,38.5622,59677.0
2024-10-21 11:50:00,39.73,39.78,39.73,39.74,37898.0,38.5622,38.6107,38.5622,38.5719,37898.0
2024-10-21 11:55:00,39.75,39.82,39.74,39.8,89787.0,38.5816,38.6495,38.5719,38.6301,89787.0
2024-10-21 12:00:00,39.8,39.84,39.79,39.82,74806.0,38.6301,38.6689,38.6204,38.6495,74806.0
2024-10-21 12:05:00,39.82,39.85,39.77,39.78,85341.0,38.6495,38.6786,38.601,38.6107,85341.0
2024-10-21 12:10:00,39.78,39.78,39.72,39.74,39440.0,38.6107,38.6107,38.5525,38.5719,39440.0
2024-10-21 12:15:00,39.75,39.76,39.7,39.7,31322.0,38.5816,38.5913,38.533,38.533,31322.0
2024-10-21 12:20:00,39.71,39.71,39.65,39.69,35672.0,38.5427,38.5427,38.4845,38.5233,35672.0
2024-10-21 12:25:00,39.69,39.74,39.68,39.74,79793.0,38.5233,38.5719,38.5136,38.5719,79793.0
2024-10-21 12:30:00,39.73,39.77,39.72,39.76,69566.0,38.5622,38.601,38.5525,38.5913,69566.0
2024-10-21 12:35:00,39.77,39.77,39.71,39.75,70229.0,38.601,38.601,38.5427,38.5816,70229.0
2024-10-21 12:40:00,39.76,39.78,39.74,39.76,38416.0,38.5913,38.6107,38.5719,38.5913,38416.0
2024-10-21 12:45:00,39.76,39.77,39.74,39.75,30051.0,38.5913,38.601,38.5719,38.5816,30051.0
2024-10-21 12:50:00,39.75,39.77,39.73,39.74,43489.0,38.5816,38.601,38.5622,38.5719,43489.0
2024-10-21 12:55:00,39.75,39.77,39.74,39.74,65521.0,38.5816,38.601,38.5719,38.5719,65521.0
2024-10-21 13:00:00,39.75,39.75,39.7,39.73,60570.0,38.5816,38.5816,38.533,38.5622,60570.0
2024-10-21 13:05:00,39.73,39.75,39.7,39.73,56489.0,38.5622,38.5816,38.533,38.5622,56489.0
2024-10-21 13:10:00,39.73,39.73,39.69,39.71,35779.0,38.5622,38.5622,38.5233,38.5427,35779.0
2024-10-21 13:15:00,39.71,39.71,39.6,39.6,54829.0,38.5427,38.5427,38.436,38.436,54829.0
2024-10-21 13:20:00,39.61,39.63,39.58,39.63,55935.0,38.4457,38.4651,38.4166,38.4651,55935.0
2024-10-21 13:25:00,39.63,39.65,39.61,39.63,41992.0,38.4651,38.4845,38.4457,38.4651,41992.0
2024-10-21 13:30:00,39.63,39.67,39.62,39.66,25284.0,38.4651,38.5039,38.4554,38.4942,25284.0
2024-10-21 13:35:00,39.66,39.67,39.64,39.67,27625.0,38.4942,38.5039,38.4748,38.5039,27625.0
2024-10-21 13:40:00,39.66,39.7,39.66,39.68,28059.0,38.4942,38.533,38.4942,38.5136,28059.0
2024-10-21 13:45:00,39.69,39.7,39.67,39.69,26659.0,38.5233,38.533,38.5039,38.5233,26659.0
2024-10-21 13:50:00,39.69,39.7,39.68,39.7,28401.0,38.5233,38.533,38.5136,38.533,28401.0
2024-10-21 13:55:00,39.7,39.72,39.68,39.72,42856.0,38.533,38.5525,38.5136,38.5525,42856.0
2024-10-21 14:00:00,39.72,39.73,39.69,39.7,34473.0,38.5525,38.5622,38.5233,38.533,34473.0
2024-10-21 14:05:00,39.7,39.7,39.66,39.66,25210.0,38.533,38.533,38.4942,38.4942,25210.0
2024-10-21 14:10:00,39.67,39.69,39.66,39.68,17443.0,38.5039,38.5233,38.4942,38.5136,17443.0
2024-10-21 14:15:00,39.69,39.73,39.68,39.71,132085.0,38.5233,38.5622,38.5136,38.5427,132085.0
2024-10-21 14:20:00,39.71,39.73,39.67,39.71,56153.0,38.5427,38.5622,38.5039,38.5427,56153.0
2024-10-21 14:25:00,39.71,39.71,39.67,39.67,32049.0,38.5427,38.5427,38.5039,38.5039,32049.0
2024-10-21 14:30:00,39.68,39.71,39.67,39.68,46142.0,38.5136,38.5427,38.5039,38.5136,46142.0
2024-10-21 14:35:00,39.69,39.7,39.66,39.69,46713.0,38.5233,38.533,38.4942,38.5233,46713.0
2024-10-21 14:40:00,39.7,39.73,39.69,39.73,32249.0,38.533,38.5622,38.5233,38.5622,32249.0
2024-10-21 14:45:00,39.73,39.74,39.71,39.73,42865.0,38.5622,38.5719,38.5427,38.5622,42865.0
2024-10-21 14:50:00,39.73,39.76,39.71,39.72,32116.0,38.5622,38.5913,38.5427,38.5525,32116.0
2024-10-21 14:55:00,39.73,39.73,39.69,39.7,151997.0,38.5622,38.5622,38.5233,38.533,151997.0
2024-10-21 15:00:00,39.69,39.69,39.63,39.64,47739.0,38.5233,38.5233,38.4651,38.4748,47739.0
2024-10-21 15:05:00,39.64,39.65,39.61,39.65,40073.0,38.4748,38.4845,38.4457,38.4845,40073.0
2024-10-21 15:10:00,39.65,39.69,39.65,39.66,48995.0,38.4845,38.5233,38.4845,38.4942,48995.0
2024-10-21 15:15:00,39.66,39.72,39.66,39.71,38340.0,38.4942,38.5525,38.4942,38.5427,38340.0
2024-10-21 15:20:00,39.72,39.74,39.71,39.73,32956.0,38.5525,38.5719,38.5427,38.5622,32956.0
2024-10-21 15:25:00,39.73,39.76,39.7,39.76,92799.0,38.5622,38.5913,38.533,38.5913,92799.0
2024-10-21 15:30:00,39.76,39.78,39.72,39.73,76605.0,38.5913,38.6107,38.5525,38.5622,76605.0
2024-10-21 15:35:00,39.73,39.75,39.69,39.7,46064.0,38.5622,38.5816,38.5233,38.533,46064.0
2024-10-21 15:40:00,39.71,39.74,39.68,39.72,74091.0,38.5427,38.5719,38.5136,38.5525,74091.0
2024-10-21 15:45:00,39.72,39.76,39.71,39.76,60450.0,38.5525,38.5913,38.5427,38.5913,60450.0
2024-10-21 15:50:00,39.75,39.76,39.67,39.68,268356.0,38.5816,38.5913,38.5039,38.5136,268356.0
2024-10-21 15:55:00,39.68,39.74,39.62,39.71,437934.0,38.5136,38.5719,38.4554,38.5427,437934.0
2024-10-22 09:30:00,39.6,39.83,39.44,39.68,380914.0,38.436,38.6592,38.2807,38.5136,380914.0
2024-10-22 09:35:00,39.69,39.82,39.54,39.72,118164.0,38.5233,38.6495,38.3777,38.5525,118164.0
2024-10-22 09:40:00,39.73,39.85,39.64,39.79,168936.0,38.5622,38.6786,38.4748,38.6204,168936.0
2024-10-22 09:45:00,39.78,39.78,39.66,39.7,67450.0,38.6107,38.6107,38.4942,38.533,67450.0
2024-10-22 09:50:00,39.7,39.79,39.63,39.78,59804.0,38.533,38.6204,38.4651,38.6107,59804.0
2024-10-22 09:55:00,39.78,40.06,39.74,40.05,159049.0,38.6107,38.8825,38.5719,38.8728,159049.0
2024-10-22 10:00:00,40.05,40.38,40.05,40.36,332948.0,38.8728,39.1931,38.8728,39.1736,332948.0
2024-10-22 10:05:00,40.36,40.7,40.29,40.56,469344.0,39.1736,39.5036,39.1057,39.3678,469344.0
2024-10-22 10:10:00,40.55,40.69,40.49,40.67,179521.0,39.3581,39.4939,39.2998,39.4745,179521.0
2024-10-22 10:15:00,40.66,40.74,40.62,40.65,188554.0,39.4648,39.5425,39.426,39.4551,188554.0
2024-10-22 10:20:00,40.65,40.66,40.45,40.47,151341.0,39.4551,39.4648,39.261,39.2804,151341.0
2024-10-22 10:25:00,40.48,40.62,40.46,40.6,106664.0,39.2901,39.426,39.2707,39.4066,106664.0
2024-10-22 10:30:00,40.61,40.85,40.61,40.83,170621.0,39.4163,39.6492,39.4163,39.6298,170621.0
2024-10-22 10:35:00,40.83,40.88,40.79,40.88,167929.0,39.6298,39.6784,39.591,39.6784,167929.0
2024-10-22 10:40:00,40.87,41.0,40.82,40.88,218348.0,39.6686,39.7948,39.6201,39.6784,218348.0
2024-10-22 10:45:00,40.88,40.92,40.83,40.88,195415.0,39.6784,39.7172,39.6298,39.6784,195415.0
2024-10-22 10:50:00,40.87,41.03,40.86,41.02,150506.0,39.6686,39.8239,39.6589,39.8142,150506.0
2024-10-22 10:55:00,41.02,41.03,40.91,40.94,97995.0,39.8142,39.8239,39.7075,39.7366,97995.0
2024-10-22 11:00:00,40.94,40.94,40.73,40.77,136941.0,39.7366,39.7366,39.5328,39.5716,136941.0
2024-10-22 11:05:00,40.77,40.82,40.74,40.76,197049.0,39.5716,39.6201,39.5425,39.5619,197049.0
2024-10-22 11:10:00,40.76,40.76,40.63,40.67,104182.0,39.5619,39.5619,39.4357,39.4745,104182.0
2024-10-22 11:15:00,40.68,40.69,40.56,40.57,171036.0,39.4842,39.4939,39.3678,39.3775,171036.0
2024-10-22 11:20:00,40.57,40.62,40.43,40.45,157610.0,39.3775,39.426,39.2416,39.261,157610.0
2024-10-22 11:25:00,40.45,40.45,40.32,40.35,130620.0,39.261,39.261,39.1348,39.1639,130620.0
2024-10-22 11:30:00,40.35,40.39,40.31,40.36,83637.0,39.1639,39.2028,39.1251,39.1736,83637.0
2024-10-22 11:35:00,40.36,40.39,40.28,40.34,121569.0,39.1736,39.2028,39.096,39.1542,121569.0
2024-10-22 11:40:00,40.34,40.45,40.34,40.44,61105.0,39.1542,39.261,39.1542,39.2513,61105.0
2024-10-22 11:45:00,40.44,40.6,40.44,40.6,103270.0,39.2513,39.4066,39.2513,39.4066,103270.0
2024-10-22 11:50:00,40.6,40.65,40.58,40.62,55201.0,39.4066,39.4551,39.3872,39.426,55201.0
2024-10-22 11:55:00,40.62,40.62,40.51,40.52,94120.0,39.426,39.426,39.3192,39.3289,94120.0
2024-10-22 12:00:00,40.54,40.57,40.47,40.54,69809.0,39.3483,39.3775,39.2804,39.3483,69809.0
2024-10-22 12:05:00,40.55,40.58,40.5,40.55,83604.0,39.3581,39.3872,39.3095,39.3581,83604.0
2024-10-22 12:10:00,40.55,40.61,40.44,40.46,58083.0,39.3581,39.4163,39.2513,39.2707,58083.0
2024-10-22 12:15:00,40.46,40.5,40.43,40.46,61001.0,39.2707,39.3095,39.2416,39.2707,61001.0
2024-10-22 12:20:00,40.47,40.47,40.41,40.43,91928.0,39.2804,39.2804,39.2222,39.2416,91928.0
2024-10-22 12:25:00,40.44,40.51,40.43,40.48,45899.0,39.2513,39.3192,39.2416,39.2901,45899.0
2024-10-22 12:30:00,40.47,40.52,40.46,40.51,35660.0,39.2804,39.3289,39.2707,39.3192,35660.0
2024-10-22 12:35:00,40.5,40.5,40.45,40.45,38769.0,39.3095,39.3095,39.261,39.261,38769.0
2024-10-22 12:40:00,40.46,40.48,40.43,40.47,35671.0,39.2707,39.2901,39.2416,39.2804,35671.0
2024-10-22 12:45:00,40.47,40.49,40.44,40.48,22768.0,39.2804,39.2998,39.2513,39.2901,22768.0
2024-10-22 12:50:00,40.48,40.54,40.47,40.54,41547.0,39.2901,39.3483,39.2804,39.3483,41547.0
2024-10-22 12:55:00,40.54,40.58,40.52,40.57,54980.0,39.3483,39.3872,39.3289,39.3775,54980.0
2024-10-22 13:00:00,40.57,40.58,40.46,40.48,51101.0,39.3775,39.3872,39.2707,39.2901,51101.0
2024-10-22 13:05:00,40.48,40.49,40.44,40.46,38496.0,39.2901,39.2998,39.2513,39.2707,38496.0
2024-10-22 13:10:00,40.46,40.47,40.38,40.41,44722.0,39.2707,39.2804,39.1931,39.2222,44722.0
2024-10-22 13:15:00,40.41,40.42,40.36,40.41,31166.0,39.2222,39.2319,39.1736,39.2222,31166.0
2024-10-22 13:20:00,40.42,40.46,40.41,40.43,31447.0,39.2319,39.2707,39.2222,39.2416,31447.0
2024-10-22 13:25:00,40.42,40.47,40.39,40.47,34427.0,39.2319,39.2804,39.2028,39.2804,34427.0
2024-10-22 13:30:00,40.47,40.48,40.43,40.44,28228.0,39.2804,39.2901,39.2416,39.2513,28228.0
2024-10-22 13:35:00,40.44,40.47,40.43,40.45,45947.0,39.2513,39.2804,39.2416,39.261,45947.0
2024-10-22 13:40:00,40.45,40.48,40.39,40.39,42100.0,39.261,39.2901,39.2028,39.2028,42100.0
2024-10-22 13:45:00,40.4,40.42,40.38,40.41,48168.0,39.2125,39.2319,39.1931,39.2222,48168.0
2024-10-22 13:50:00,40.4,40.44,40.39,40.4,30352.0,39.2125,39.2513,39.2028,39.2125,30352.0
2024-10-22 13:55:00,40.4,40.4,40.38,40.39,27549.0,39.2125,39.2125,39.1931,39.2028,27549.0
2024-10-22 14:00:00,40.38,40.4,40.36,40.39,40246.0,39.1931,39.2125,39.1736,39.2028,40246.0
2024-10-22 14:05:00,40.39,40.39,40.33,40.34,39969.0,39.2028,39.2028,39.1445,39.1542,39969.0
2024-10-22 14:10:00,40.34,40.35,40.32,40.33,26195.0,39.1542,39.1639,39.1348,39.1445,26195.0
2024-10-22 14:15:00,40.33,40.36,40.32,40.32,32866.0,39.1445,39.1736,39.1348,39.1348,32866.0
2024-10-22 14:20:00,40.32,40.37,40.3,40.37,19195.0,39.1348,39.1833,39.1154,39.1833,19195.0
2024-10-22 14:25:00,40.37,40.38,40.35,40.37,27656.0,39.1833,39.1931,39.1639,39.1833,27656.0
2024-10-22 14:30:00,40.37,40.38,40.32,40.33,41836.0,39.1833,39.1931,39.1348,39.1445,41836.0
2024-10-22 14:35:00,40.32,40.33,40.28,40.33,51657.0,39.1348,39.1445,39.096,39.1445,51657.0
2024-10-22 14:40:00,40.33,40.34,40.29,40.31,62261.0,39.1445,39.1542,39.1057,39.1251,62261.0
2024-10-22 14:45:00,40.31,40.35,40.3,40.32,130728.0,39.1251,39.1639,39.1154,39.1348,130728.0
2024-10-22 14:50:00,40.33,40.4,40.32,40.37,78215.0,39.1445,39.2125,39.1348,39.1833,78215.0
2024-10-22 14:55:00,40.36,40.37,40.32,40.33,70644.0,39.1736,39.1833,39.1348,39.1445,70644.0
2024-10-22 15:00:00,40.32,40.33,40.28,40.31,83412.0,39.1348,39.1445,39.096,39.1251,83412.0
2024-10-22 15:05:00,40.32,40.34,40.31,40.33,34390.0,39.1348,39.1542,39.1251,39.1445,34390.0
2024-10-22 15:10:00,40.33,40.36,40.31,40.36,31017.0,39.1445,39.1736,39.1251,39.1736,31017.0
2024-10-22 15:15:00,40.35,40.37,40.33,40.34,35414.0,39.1639,39.1833,39.1445,39.1542,35414.0
2024-10-22 15:20:00,40.34,40.37,40.33,40.34,65986.0,39.1542,39.1833,39.1445,39.1542,65986.0
2024-10-22 15:25:00,40.34,40.4,40.34,40.39,45279.0,39.1542,39.2125,39.1542,39.2028,45279.0
2024-10-22 15:30:00,40.39,40.4,40.33,40.35,89993.0,39.2028,39.2125,39.1445,39.1639,89993.0
2024-10-22 15:35:00,40.34,40.38,40.32,40.37,72677.0,39.1542,39.1931,39.1348,39.1833,72677.0
2024-10-22 15:40:00,40.38,40.38,40.35,40.37,81715.0,39.1931,39.1931,39.1639,39.1833,81715.0
2024-10-22 15:45:00,40.37,40.4,40.36,40.38,72857.0,39.1833,39.2125,39.1736,39.1931,72857.0
2024-10-22 15:50:00,40.37,40.38,40.3,40.35,215943.0,39.1833,39.1931,39.1154,39.1639,215943.0
2024-10-22 15:55:00,40.37,40.4,40.32,40.32,489042.0,39.1833,39.2125,39.1348,39.1348,489042.0
2024-10-23 09:30:00,40.79,41.18,40.58,40.98,519578.0,39.591,39.9695,39.3872,39.7754,519578.0
2024-10-23 09:35:00,40.98,41.16,40.94,41.05,272707.0,39.7754,39.9501,39.7366,39.8434,272707.0
2024-10-23 09:40:00,41.06,41.11,40.77,40.85,134659.0,39.8531,39.9016,39.5716,39.6492,134659.0
2024-10-23 09:45:00,40.86,40.96,40.8,40.94,106033.0,39.6589,39.756,39.6007,39.7366,106033.0
2024-10-23 09:50:00,40.94,41.01,40.75,40.98,83273.0,39.7366,39.8045,39.5522,39.7754,83273.0
2024-10-23 09:55:00,40.98,41.05,40.91,40.92,95296.0,39.7754,39.8434,39.7075,39.7172,95296.0
2024-10-23 10:00:00,40.94,40.98,40.8,40.84,92807.0,39.7366,39.7754,39.6007,39.6395,92807.0
2024-10-23 10:05:00,40.85,40.88,40.66,40.68,140070.0,39.6492,39.6784,39.4648,39.4842,140070.0
2024-10-23 10:10:00,40.68,40.87,40.62,40.83,154971.0,39.4842,39.6686,39.426,39.6298,154971.0
2024-10-23 10:15:00,40.82,40.88,40.77,40.8,84806.0,39.6201,39.6784,39.5716,39.6007,84806.0
2024-10-23 10:20:00,40.8,40.92,40.8,40.88,56349.0,39.6007,39.7172,39.6007,39.6784,56349.0
2024-10-23 10:25:00,40.89,40.92,40.82,40.91,56117.0,39.6881,39.7172,39.6201,39.7075,56117.0
2024-10-23 10:30:00,40.92,40.93,40.81,40.84,57427.0,39.7172,39.7269,39.6104,39.6395,57427.0
2024-10-23 10:35:00,40.85,40.87,40.55,40.63,242609.0,39.6492,39.6686,39.3581,39.4357,242609.0
2024-10-23 10:40:00,40.62,40.65,40.51,40.59,194889.0,39.426,39.4551,39.3192,39.3969,194889.0
2024-10-23 10:45:00,40.59,40.59,40.43,40.46,157099.0,39.3969,39.3969,39.2416,39.2707,157099.0
2024-10-23 10:50:00,40.46,40.47,40.2,40.27,198201.0,39.2707,39.2804,39.0183,39.0863,198201.0
2024-10-23 10:55:00,40.27,40.42,40.27,40.4,159530.0,39.0863,39.2319,39.0863,39.2125,159530.0
2024-10-23 11:00:00,40.39,40.41,40.34,40.39,69147.0,39.2028,39.2222,39.1542,39.2028,69147.0
2024-10-23 11:05:00,40.38,40.38,40.22,40.26,191132.0,39.1931,39.1931,39.0378,39.0766,191132.0
2024-10-23 11:10:00,40.26,40.29,40.15,40.21,298131.0,39.0766,39.1057,38.9698,39.028,298131.0
2024-10-23 11:15:00,40.21,40.21,40.07,40.07,159594.0,39.028,39.028,38.8922,38.8922,159594.0
2024-10-23 11:20:00,40.07,40.2,40.07,40.15,119858.0,38.8922,39.0183,38.8922,38.9698,119858.0
2024-10-23 11:25:00,40.16,40.34,40.14,40.26,259218.0,38.9795,39.1542,38.9601,39.0766,259218.0
2024-10-23 11:30:00,40.27,40.33,40.23,40.28,125680.0,39.0863,39.1445,39.0475,39.096,125680.0
2024-10-23 11:35:00,40.28,40.34,40.23,40.23,61112.0,39.096,39.1542,39.0475,39.0475,61112.0
2024-10-23 11:40:00,40.23,40.23,40.12,40.15,60449.0,39.0475,39.0475,38.9407,38.9698,60449.0
2024-10-23 11:45:00,40.15,40.18,40.12,40.16,52944.0,38.9698,38.9989,38.9407,38.9795,52944.0
2024-10-23 11:50:00,40.16,40.2,40.13,40.14,39826.0,38.9795,39.0183,38.9504,38.9601,39826.0
2024-10-23 11:55:00,40.14,40.25,40.14,40.22,55741.0,38.9601,39.0669,38.9601,39.0378,55741.0
2024-10-23 12:00:00,40.21,40.21,40.09,40.15,39036.0,39.028,39.028,38.9116,38.9698,39036.0
2024-10-23 12:05:00,40.15,40.22,40.13,40.21,33425.0,38.9698,39.0378,38.9504,39.028,33425.0
2024-10-23 12:10:00,40.2,40.25,40.19,40.24,35280.0,39.0183,39.0669,39.0086,39.0572,35280.0
2024-10-23 12:15:00,40.23,40.32,40.23,40.3,57082.0,39.0475,39.1348,39.0475,39.1154,57082.0
2024-10-23 12:20:00,40.3,40.33,40.24,40.25,115699.0,39.1154,39.1445,39.0572,39.0669,115699.0
2024-10-23 12:25:00,40.25,40.28,40.22,40.23,37258.0,39.0669,39.096,39.0378,39.0475,37258.0
2024-10-23 12:30:00,40.24,40.25,40.18,40.22,42146.0,39.0572,39.0669,38.9989,39.0378,42146.0
2024-10-23 12:35:00,40.22,40.26,40.19,40.23,52867.0,39.0378,39.0766,39.0086,39.0475,52867.0
2024-10-23 12:40:00,40.22,40.23,40.16,40.18,26227.0,39.0378,39.0475,38.9795,38.9989,26227.0
2024-10-23 12:45:00,40.18,40.26,40.18,40.26,29745.0,38.9989,39.0766,38.9989,39.0766,29745.0
2024-10-23 12:50:00,40.25,40.27,40.21,40.22,39153.0,39.0669,39.0863,39.028,39.0378,39153.0
2024-10-23 12:55:00,40.22,40.25,40.19,40.19,30707.0,39.0378,39.0669,39.0086,39.0086,30707.0
2024-10-23 13:00:00,40.2,40.21,40.11,40.13,39372.0,39.0183,39.028,38.931,38.9504,39372.0
2024-10-23 13:05:00,40.13,40.13,40.05,40.11,63699.0,38.9504,38.9504,38.8728,38.931,63699.0
2024-10-23 13:10:00,40.11,40.13,39.97,40.0,112546.0,38.931,38.9504,38.7951,38.8242,112546.0
2024-10-23 13:15:00,40.0,40.02,39.97,40.0,43736.0,38.8242,38.8436,38.7951,38.8242,43736.0
2024-10-23 13:20:00,39.99,40.03,39.97,40.01,27867.0,38.8145,38.8533,38.7951,38.8339,27867.0
2024-10-23 13:25:00,40.01,40.05,39.99,40.04,56804.0,38.8339,38.8728,38.8145,38.863,56804.0
2024-10-23 13:30:00,40.03,40.05,40.0,40.02,31601.0,38.8533,38.8728,38.8242,38.8436,31601.0
2024-10-23 13:35:00,40.02,40.05,40.01,40.05,31190.0,38.8436,38.8728,38.8339,38.8728,31190.0
2024-10-23 13:40:00,40.06,40.07,40.02,40.02,53572.0,38.8825,38.8922,38.8436,38.8436,53572.0
2024-10-23 13:45:00,40.02,40.05,40.02,40.05,30963.0,38.8436,38.8728,38.8436,38.8728,30963.0
2024-10-23 13:50:00,40.04,40.05,40.01,40.01,49309.0,38.863,38.8728,38.8339,38.8339,49309.0
2024-10-23 13:55:00,40.0,40.01,39.99,40.0,46729.0,38.8242,38.8339,38.8145,38.8242,46729.0
2024-10-23 14:00:00,40.0,40.02,39.95,39.95,31048.0,38.8242,38.8436,38.7757,38.7757,31048.0
2024-10-23 14:05:00,39.96,39.99,39.94,39.98,27958.0,38.7854,38.8145,38.766,38.8048,27958.0
2024-10-23 14:10:00,39.97,39.98,39.89,39.95,64939.0,38.7951,38.8048,38.7175,38.7757,64939.0
2024-10-23 14:15:00,39.95,39.97,39.9,39.95,64848.0,38.7757,38.7951,38.7272,38.7757,64848.0
2024-10-23 14:20:00,39.95,40.03,39.94,40.02,60143.0,38.7757,38.8533,38.766,38.8436,60143.0
2024-10-23 14:25:00,40.02,40.1,40.02,40.07,60170.0,38.8436,38.9213,38.8436,38.8922,60170.0
2024-10-23 14:30:00,40.06,40.12,40.06,40.09,69614.0,38.8825,38.9407,38.8825,38.9116,69614.0
2024-10-23 14:35:00,40.1,40.13,40.08,40.09,55698.0,38.9213,38.9504,38.9019,38.9116,55698.0
2024-10-23 14:40:00,40.08,40.1,40.03,40.04,46129.0,38.9019,38.9213,38.8533,38.863,46129.0
2024-10-23 14:45:00,40.03,40.07,39.97,39.98,38552.0,38.8533,38.8922,38.7951,38.8048,38552.0
2024-10-23 14:50:00,39.99,40.03,39.99,40.0,27432.0,38.8145,38.8533,38.8145,38.8242,27432.0
2024-10-23 14:55:00,40.0,40.04,40.0,40.04,43580.0,38.8242,38.863,38.8242,38.863,43580.0
2024-10-23 15:00:00,40.03,40.04,39.93,39.93,38412.0,38.8533,38.863,38.7563,38.7563,38412.0
2024-10-23 15:05:00,39.94,39.94,39.77,39.79,162027.0,38.766,38.766,38.601,38.6204,162027.0
2024-10-23 15:10:00,39.8,39.85,39.77,39.8,94848.0,38.6301,38.6786,38.601,38.6301,94848.0
2024-10-23 15:15:00,39.81,39.82,39.76,39.82,81577.0,38.6398,38.6495,38.5913,38.6495,81577.0
2024-10-23 15:20:00,39.81,39.86,39.78,39.85,97504.0,38.6398,38.6883,38.6107,38.6786,97504.0
2024-10-23 15:25:00,39.84,39.9,39.82,39.87,86069.0,38.6689,38.7272,38.6495,38.698,86069.0
2024-10-23 15:30:00,39.88,39.92,39.87,39.91,65730.0,38.7077,38.7466,38.698,38.7369,65730.0
2024-10-23 15:35:00,39.91,39.97,39.91,39.95,67908.0,38.7369,38.7951,38.7369,38.7757,67908.0
2024-10-23 15:40:00,39.96,39.97,39.92,39.96,132918.0,38.7854,38.7951,38.7466,38.7854,132918.0
2024-10-23 15:45:00,39.95,39.95,39.87,39.9,105959.0,38.7757,38.7757,38.698,38.7272,105959.0
2024-10-23 15:50:00,39.9,39.95,39.85,39.89,223391.0,38.7272,38.7757,38.6786,38.7175,223391.0
2024-10-23 15:55:00,39.9,40.0,39.9,40.0,491209.0,38.7272,38.8242,38.7272,38.8242,491209.0
2024-10-24 09:30:00,39.63,39.82,39.57,39.6,341632.0,38.4651,38.6495,38.4069,38.436,341632.0
2024-10-24 09:35:00,39.6,39.61,39.25,39.28,231720.0,38.436,38.4457,38.0963,38.1254,231720.0
2024-10-24 09:40:00,39.3,39.57,39.23,39.55,144715.0,38.1448,38.4069,38.0769,38.3874,144715.0
2024-10-24 09:45:00,39.55,39.55,39.2,39.22,132236.0,38.3874,38.3874,38.0477,38.0671,132236.0
2024-10-24 09:50:00,39.22,39.23,38.95,39.15,312225.0,38.0671,38.0769,37.8051,37.9992,312225.0
2024-10-24 09:55:00,39.16,39.16,38.95,38.97,145601.0,38.0089,38.0089,37.8051,37.8245,145601.0
2024-10-24 10:00:00,38.96,39.09,38.85,38.98,152100.0,37.8148,37.941,37.708,37.8342,152100.0
2024-10-24 10:05:00,38.99,39.1,38.95,39.02,101886.0,37.8439,37.9507,37.8051,37.873,101886.0
2024-10-24 10:10:00,39.01,39.02,38.93,38.99,118964.0,37.8633,37.873,37.7857,37.8439,118964.0
2024-10-24 10:15:00,38.99,39.07,38.95,39.07,124071.0,37.8439,37.9216,37.8051,37.9216,124071.0
2024-10-24 10:20:00,39.07,39.1,38.95,39.0,168122.0,37.9216,37.9507,37.8051,37.8536,168122.0
2024-10-24 10:25:00,39.0,39.06,38.94,38.96,101493.0,37.8536,37.9119,37.7954,37.8148,101493.0
2024-10-24 10:30:00,38.97,39.01,38.9,38.92,110325.0,37.8245,37.8633,37.7566,37.776,110325.0
2024-10-24 10:35:00,38.92,38.98,38.82,38.95,220038.0,37.776,37.8342,37.6789,37.8051,220038.0
2024-10-24 10:40:00,38.95,38.96,38.88,38.89,74148.0,37.8051,37.8148,37.7371,37.7468,74148.0
2024-10-24 10:45:00,38.89,38.91,38.8,38.91,136789.0,37.7468,37.7663,37.6595,37.7663,136789.0
2024-10-24 10:50:00,38.91,38.98,38.9,38.93,60393.0,37.7663,37.8342,37.7566,37.7857,60393.0
2024-10-24 10:55:00,38.93,39.02,38.92,38.98,52150.0,37.7857,37.873,37.776,37.8342,52150.0
2024-10-24 11:00:00,38.98,39.08,38.98,39.05,63297.0,37.8342,37.9313,37.8342,37.9021,63297.0
2024-10-24 11:05:00,39.04,39.09,39.0,39.09,57456.0,37.8924,37.941,37.8536,37.941,57456.0
2024-10-24 11:10:00,39.09,39.17,39.07,39.16,47588.0,37.941,38.0186,37.9216,38.0089,47588.0
2024-10-24 11:15:00,39.17,39.25,39.17,39.22,74183.0,38.0186,38.0963,38.0186,38.0671,74183.0
2024-10-24 11:20:00,39.23,39.27,39.21,39.22,79058.0,38.0769,38.1157,38.0574,38.0671,79058.0
2024-10-24 11:25:00,39.23,39.36,39.21,39.32,119051.0,38.0769,38.203,38.0574,38.1642,119051.0
2024-10-24 11:30:00,39.31,39.33,39.17,39.23,96631.0,38.1545,38.1739,38.0186,38.0769,96631.0
2024-10-24 11:35:00,39.22,39.3,39.19,39.28,80751.0,38.0671,38.1448,38.038,38.1254,80751.0
2024-10-24 11:40:00,39.29,39.35,39.29,39.31,52232.0,38.1351,38.1933,38.1351,38.1545,52232.0
2024-10-24 11:45:00,39.31,39.33,39.2,39.21,69939.0,38.1545,38.1739,38.0477,38.0574,69939.0
2024-10-24 11:50:00,39.21,39.32,39.21,39.29,56485.0,38.0574,38.1642,38.0574,38.1351,56485.0
2024-10-24 11:55:00,39.3,39.39,39.29,39.37,53854.0,38.1448,38.2322,38.1351,38.2127,53854.0
2024-10-24 12:00:00,39.37,39.38,39.32,39.34,55169.0,38.2127,38.2224,38.1642,38.1836,55169.0
2024-10-24 12:05:00,39.34,39.35,39.22,39.23,47906.0,38.1836,38.1933,38.0671,38.0769,47906.0
2024-10-24 12:10:00,39.24,39.26,39.18,39.19,29531.0,38.0866,38.106,38.0283,38.038,29531.0
2024-10-24 12:15:00,39.19,39.21,39.18,39.2,25318.0,38.038,38.0574,38.0283,38.0477,25318.0
2024-10-24 12:20:00,39.2,39.22,39.17,39.22,27836.0,38.0477,38.0671,38.0186,38.0671,27836.0
2024-10-24 12:25:00,39.22,39.24,39.2,39.23,17322.0,38.0671,38.0866,38.0477,38.0769,17322.0
2024-10-24 12:30:00,39.22,39.27,39.2,39.26,27639.0,38.0671,38.1157,38.0477,38.106,27639.0
2024-10-24 12:35:00,39.26,39.29,39.24,39.28,27734.0,38.106,38.1351,38.0866,38.1254,27734.0
2024-10-24 12:40:00,39.29,39.32,39.27,39.32,21404.0,38.1351,38.1642,38.1157,38.1642,21404.0
2024-10-24 12:45:00,39.32,39.34,39.31,39.34,10887.0,38.1642,38.1836,38.1545,38.1836,10887.0
2024-10-24 12:50:00,39.34,39.35,39.3,39.34,21364.0,38.1836,38.1933,38.1448,38.1836,21364.0
2024-10-24 12:55:00,39.34,39.35,39.29,39.29,26901.0,38.1836,38.1933,38.1351,38.1351,26901.0
2024-10-24 13:00:00,39.29,39.35,39.28,39.34,30804.0,38.1351,38.1933,38.1254,38.1836,30804.0
2024-10-24 13:05:00,39.34,39.36,39.32,39.34,10308.0,38.1836,38.203,38.1642,38.1836,10308.0
2024-10-24 13:10:00,39.34,39.36,39.3,39.32,27418.0,38.1836,38.203,38.1448,38.1642,27418.0
2024-10-24 13:15:00,39.32,39.32,39.26,39.27,31763.0,38.1642,38.1642,38.106,38.1157,31763.0
2024-10-24 13:20:00,39.26,39.27,39.21,39.22,37312.0,38.106,38.1157,38.0574,38.0671,37312.0
2024-10-24 13:25:00,39.22,39.27,39.21,39.27,17194.0,38.0671,38.1157,38.0574,38.1157,17194.0
2024-10-24 13:30:00,39.27,39.3,39.25,39.28,19438.0,38.1157,38.1448,38.0963,38.1254,19438.0
2024-10-24 13:35:00,39.29,39.34,39.27,39.34,19540.0,38.1351,38.1836,38.1157,38.1836,19540.0
2024-10-24 13:40:00,39.34,39.39,39.33,39.38,33227.0,38.1836,38.2322,38.1739,38.2224,33227.0
2024-10-24 13:45:00,39.38,39.38,39.33,39.36,25180.0,38.2224,38.2224,38.1739,38.203,25180.0
2024-10-24 13:50:00,39.37,39.39,39.34,39.36,20400.0,38.2127,38.2322,38.1836,38.203,20400.0
2024-10-24 13:55:00,39.37,39.37,39.31,39.31,14814.0,38.2127,38.2127,38.1545,38.1545,14814.0
2024-10-24 14:00:00,39.3,39.33,39.28,39.3,20621.0,38.1448,38.1739,38.1254,38.1448,20621.0
2024-10-24 14:05:00,39.3,39.33,39.29,39.31,20605.0,38.1448,38.1739,38.1351,38.1545,20605.0
2024-10-24 14:10:00,39.32,39.36,39.31,39.36,37602.0,38.1642,38.203,38.1545,38.203,37602.0
2024-10-24 14:15:00,39.36,39.36,39.34,39.35,20032.0,38.203,38.203,38.1836,38.1933,20032.0
2024-10-24 14:20:00,39.36,39.38,39.34,39.35,19624.0,38.203,38.2224,38.1836,38.1933,19624.0
2024-10-24 14:25:00,39.34,39.35,39.32,39.34,32380.0,38.1836,38.1933,38.1642,38.1836,32380.0
2024-10-24 14:30:00,39.34,39.39,39.32,39.38,42847.0,38.1836,38.2322,38.1642,38.2224,42847.0
2024-10-24 14:35:00,39.4,39.42,39.38,39.39,46530.0,38.2419,38.2613,38.2224,38.2322,46530.0
2024-10-24 14:40:00,39.38,39.4,39.38,39.39,20968.0,38.2224,38.2419,38.2224,38.2322,20968.0
2024-10-24 14:45:00,39.39,39.4,39.36,39.38,20155.0,38.2322,38.2419,38.203,38.2224,20155.0
2024-10-24 14:50:00,39.38,39.41,39.37,39.4,17886.0,38.2224,38.2516,38.2127,38.2419,17886.0
2024-10-24 14:55:00,39.4,39.4,39.3,39.35,113004.0,38.2419,38.2419,38.1448,38.1933,113004.0
2024-10-24 15:00:00,39.36,39.36,39.33,39.34,19152.0,38.203,38.203,38.1739,38.1836,19152.0
2024-10-24 15:05:00,39.35,39.38,39.35,39.38,24592.0,38.1933,38.2224,38.1933,38.2224,24592.0
2024-10-24 15:10:00,39.38,39.4,39.35,39.36,27462.0,38.2224,38.2419,38.1933,38.203,27462.0
2024-10-24 15:15:00,39.37,39.41,39.35,39.4,22911.0,38.2127,38.2516,38.1933,38.2419,22911.0
2024-10-24 15:20:00,39.41,39.43,39.38,39.41,65013.0,38.2516,38.271,38.2224,38.2516,65013.0
2024-10-24 15:25:00,39.41,39.42,39.37,39.38,34373.0,38.2516,38.2613,38.2127,38.2224,34373.0
2024-10-24 15:30:00,39.38,39.39,39.35,39.39,41387.0,38.2224,38.2322,38.1933,38.2322,41387.0
2024-10-24 15:35:00,39.39,39.44,39.38,39.41,55570.0,38.2322,38.2807,38.2224,38.2516,55570.0
2024-10-24 15:40:00,39.41,39.42,39.31,39.33,49949.0,38.2516,38.2613,38.1545,38.1739,49949.0
2024-10-24 15:45:00,39.34,39.35,39.28,39.32,85319.0,38.1836,38.1933,38.1254,38.1642,85319.0
2024-10-24 15:50:00,39.32,39.39,39.3,39.38,143510.0,38.1642,38.2322,38.1448,38.2224,143510.0
2024-10-24 15:55:00,39.38,39.38,39.31,39.33,287340.0,38.2224,38.2224,38.1545,38.1739,287340.0
2024-10-25 09:30:00,40.25,40.34,39.86,39.96,390755.0,39.0669,39.1542,38.6883,38.7854,390755.0
2024-10-25 09:35:00,39.97,39.98,39.72,39.93,208488.0,38.7951,38.8048,38.5525,38.7563,208488.0
2024-10-25 09:40:00,39.93,40.08,39.83,40.01,212956.0,38.7563,38.9019,38.6592,38.8339,212956.0
2024-10-25 09:45:00,40.01,40.18,39.93,40.13,141784.0,38.8339,38.9989,38.7563,38.9504,141784.0
2024-10-25 09:50:00,40.12,40.17,40.01,40.09,88396.0,38.9407,38.9892,38.8339,38.9116,88396.0
2024-10-25 09:55:00,40.09,40.2,40.08,40.19,99912.0,38.9116,39.0183,38.9019,39.0086,99912.0
2024-10-25 10:00:00,40.2,40.31,40.15,40.2,118095.0,39.0183,39.1251,38.9698,39.0183,118095.0
2024-10-25 10:05:00,40.21,40.29,40.17,40.23,87910.0,39.028,39.1057,38.9892,39.0475,87910.0
2024-10-25 10:10:00,40.23,40.45,40.21,40.45,196677.0,39.0475,39.261,39.028,39.261,196677.0
2024-10-25 10:15:00,40.45,40.63,40.44,40.59,447468.0,39.261,39.4357,39.2513,39.3969,447468.0
2024-10-25 10:20:00,40.59,40.78,40.58,40.72,268223.0,39.3969,39.5813,39.3872,39.5231,268223.0
2024-10-25 10:25:00,40.72,40.79,40.67,40.79,256282.0,39.5231,39.591,39.4745,39.591,256282.0
2024-10-25 10:30:00,40.78,40.8,40.65,40.68,618515.0,39.5813,39.6007,39.4551,39.4842,618515.0
2024-10-25 10:35:00,40.68,40.88,40.67,40.88,145867.0,39.4842,39.6784,39.4745,39.6784,145867.0
2024-10-25 10:40:00,40.89,40.94,40.75,40.79,228504.0,39.6881,39.7366,39.5522,39.591,228504.0
2024-10-25 10:45:00,40.79,40.82,40.57,40.62,257976.0,39.591,39.6201,39.3775,39.426,257976.0
2024-10-25 10:50:00,40.63,40.67,40.57,40.62,89964.0,39.4357,39.4745,39.3775,39.426,89964.0
2024-10-25 10:55:00,40.62,40.67,40.55,40.6,104542.0,39.426,39.4745,39.3581,39.4066,104542.0
2024-10-25 11:00:00,40.6,40.63,40.52,40.55,101644.0,39.4066,39.4357,39.3289,39.3581,101644.0
2024-10-25 11:05:00,40.56,40.62,40.52,40.62,155426.0,39.3678,39.426,39.3289,39.426,155426.0
2024-10-25 11:10:00,40.62,40.68,40.59,40.61,404857.0,39.426,39.4842,39.3969,39.4163,404857.0
2024-10-25 11:15:00,40.61,40.66,40.51,40.59,300318.0,39.4163,39.4648,39.3192,39.3969,300318.0
2024-10-25 11:20:00,40.59,40.63,40.39,40.41,156601.0,39.3969,39.4357,39.2028,39.2222,156601.0
2024-10-25 11:25:00,40.41,40.5,40.38,40.39,84608.0,39.2222,39.3095,39.1931,39.2028,84608.0
2024-10-25 11:30:00,40.38,40.42,40.36,40.39,64490.0,39.1931,39.2319,39.1736,39.2028,64490.0
2024-10-25 11:35:00,40.39,40.4,40.32,40.36,50220.0,39.2028,39.2125,39.1348,39.1736,50220.0
2024-10-25 11:40:00,40.36,40.4,40.32,40.34,65626.0,39.1736,39.2125,39.1348,39.1542,65626.0
2024-10-25 11:45:00,40.34,40.37,40.27,40.3,123915.0,39.1542,39.1833,39.0863,39.1154,123915.0
2024-10-25 11:50:00,40.3,40.37,40.29,40.34,60887.0,39.1154,39.1833,39.1057,39.1542,60887.0
2024-10-25 11:55:00,40.34,40.41,40.34,40.37,69154.0,39.1542,39.2222,39.1542,39.1833,69154.0
2024-10-25 12:00:00,40.37,40.38,40.34,40.34,41908.0,39.1833,39.1931,39.1542,39.1542,41908.0
2024-10-25 12:05:00,40.34,40.37,40.31,40.37,67145.0,39.1542,39.1833,39.1251,39.1833,67145.0
2024-10-25 12:10:00,40.37,40.38,40.32,40.33,35521.0,39.1833,39.1931,39.1348,39.1445,35521.0
2024-10-25 12:15:00,40.33,40.34,40.3,40.32,53456.0,39.1445,39.1542,39.1154,39.1348,53456.0
2024-10-25 12:20:00,40.32,40.33,40.24,40.29,56704.0,39.1348,39.1445,39.0572,39.1057,56704.0
2024-10-25 12:25:00,40.29,40.3,40.23,40.23,42932.0,39.1057,39.1154,39.0475,39.0475,42932.0
2024-10-25 12:30:00,40.23,40.23,40.15,40.21,63060.0,39.0475,39.0475,38.9698,39.028,63060.0
2024-10-25 12:35:00,40.21,40.24,40.19,40.2,47607.0,39.028,39.0572,39.0086,39.0183,47607.0
2024-10-25 12:40:00,40.19,40.21,40.17,40.19,37748.0,39.0086,39.028,38.9892,39.0086,37748.0
2024-10-25 12:45:00,40.19,40.21,40.17,40.21,32121.0,39.0086,39.028,38.9892,39.028,32121.0
2024-10-25 12:50:00,40.22,40.25,40.17,40.24,94559.0,39.0378,39.0669,38.9892,39.0572,94559.0
2024-10-25 12:55:00,40.25,40.26,40.19,40.24,43996.0,39.0669,39.0766,39.0086,39.0572,43996.0
2024-10-25 13:00:00,40.23,40.25,40.18,40.19,73864.0,39.0475,39.0669,38.9989,39.0086,73864.0
2024-10-25 13:05:00,40.19,40.2,40.13,40.15,50523.0,39.0086,39.0183,38.9504,38.9698,50523.0
2024-10-25 13:10:00,40.15,40.15,40.08,40.09,70625.0,38.9698,38.9698,38.9019,38.9116,70625.0
2024-10-25 13:15:00,40.09,40.09,40.03,40.04,66279.0,38.9116,38.9116,38.8533,38.863,66279.0
2024-10-25 13:20:00,40.04,40.07,40.01,40.06,56282.0,38.863,38.8922,38.8339,38.8825,56282.0
2024-10-25 13:25:00,40.07,40.09,40.04,40.05,46966.0,38.8922,38.9116,38.863,38.8728,46966.0
2024-10-25 13:30:00,40.05,40.09,40.03,40.04,38780.0,38.8728,38.9116,38.8533,38.863,38780.0
2024-10-25 13:35:00,40.03,40.08,40.02,40.07,19837.0,38.8533,38.9019,38.8436,38.8922,19837.0
2024-10-25 13:40:00,40.08,40.09,40.03,40.04,34144.0,38.9019,38.9116,38.8533,38.863,34144.0
2024-10-25 13:45:00,40.05,40.12,40.04,40.12,43243.0,38.8728,38.9407,38.863,38.9407,43243.0
2024-10-25 13:50:00,40.12,40.13,40.07,40.08,44566.0,38.9407,38.9504,38.8922,38.9019,44566.0
2024-10-25 13:55:00,40.09,40.09,40.01,40.02,41709.0,38.9116,38.9116,38.8339,38.8436,41709.0
2024-10-25 14:00:00,40.03,40.04,39.97,40.02,69748.0,38.8533,38.863,38.7951,38.8436,69748.0
2024-10-25 14:05:00,40.02,40.02,39.97,39.97,47043.0,38.8436,38.8436,38.7951,38.7951,47043.0
2024-10-25 14:10:00,39.96,40.01,39.95,40.01,41685.0,38.7854,38.8339,38.7757,38.8339,41685.0
2024-10-25 14:15:00,40.0,40.04,39.99,40.02,45295.0,38.8242,38.863,38.8145,38.8436,45295.0
2024-10-25 14:20:00,40.03,40.06,40.0,40.05,63683.0,38.8533,38.8825,38.8242,38.8728,63683.0
2024-10-25 14:25:00,40.05,40.1,40.04,40.08,52251.0,38.8728,38.9213,38.863,38.9019,52251.0
2024-10-25 14:30:00,40.07,40.11,40.05,40.08,51228.0,38.8922,38.931,38.8728,38.9019,51228.0
2024-10-25 14:35:00,40.08,40.11,40.06,40.08,34552.0,38.9019,38.931,38.8825,38.9019,34552.0
2024-10-25 14:40:00,40.08,40.11,40.03,40.05,77418.0,38.9019,38.931,38.8533,38.8728,77418.0
2024-10-25 14:45:00,40.04,40.07,40.03,40.05,38224.0,38.863,38.8922,38.8533,38.8728,38224.0
2024-10-25 14:50:00,40.05,40.06,40.02,40.04,45058.0,38.8728,38.8825,38.8436,38.863,45058.0
2024-10-25 14:55:00,40.04,40.05,40.02,40.04,37991.0,38.863,38.8728,38.8436,38.863,37991.0
2024-10-25 15:00:00,40.04,40.04,40.01,40.02,82985.0,38.863,38.863,38.8339,38.8436,82985.0
2024-10-25 15:05:00,40.01,40.02,39.99,39.99,57753.0,38.8339,38.8436,38.8145,38.8145,57753.0
2024-10-25 15:10:00,40.0,40.01,39.97,39.98,45020.0,38.8242,38.8339,38.7951,38.8048,45020.0
2024-10-25 15:15:00,39.97,39.99,39.93,39.94,86355.0,38.7951,38.8145,38.7563,38.766,86355.0
2024-10-25 15:20:00,39.94,39.95,39.91,39.94,47096.0,38.766,38.7757,38.7369,38.766,47096.0
2024-10-25 15:25:00,39.93,39.95,39.91,39.93,113467.0,38.7563,38.7757,38.7369,38.7563,113467.0
2024-10-25 15:30:00,39.93,39.93,39.86,39.89,87686.0,38.7563,38.7563,38.6883,38.7175,87686.0
2024-10-25 15:35:00,39.89,39.93,39.87,39.89,108959.0,38.7175,38.7563,38.698,38.7175,108959.0
2024-10-25 15:40:00,39.88,39.9,39.87,39.89,91717.0,38.7077,38.7272,38.698,38.7175,91717.0
2024-10-25 15:45:00,39.89,39.9,39.83,39.83,133699.0,38.7175,38.7272,38.6592,38.6592,133699.0
2024-10-25 15:50:00,39.83,39.84,39.78,39.83,259650.0,38.6592,38.6689,38.6107,38.6592,259650.0
2024-10-25 15:55:00,39.83,39.92,39.83,39.89,501154.0,38.6592,38.7466,38.6592,38.7175,501154.0
2024-10-28 09:30:00,40.46,40.87,40.33,40.62,389915.0,39.2707,39.6686,39.1445,39.426,389915.0
2024-10-28 09:35:00,40.61,40.93,40.54,40.91,169555.0,39.4163,39.7269,39.3483,39.7075,169555.0
2024-10-28 09:40:00,40.91,40.92,40.64,40.78,325638.0,39.7075,39.7172,39.4454,39.5813,325638.0
2024-10-28 09:45:00,40.78,41.15,40.78,41.14,273579.0,39.5813,39.9404,39.5813,39.9307,273579.0
2024-10-28 09:50:00,41.13,41.41,41.1,41.41,295177.0,39.921,40.1928,39.8919,40.1928,295177.0
2024-10-28 09:55:00,41.41,41.51,41.38,41.45,356358.0,40.1928,40.2898,40.1637,40.2316,356358.0
2024-10-28 10:00:00,41.46,41.54,41.41,41.45,182678.0,40.2413,40.319,40.1928,40.2316,182678.0
2024-10-28 10:05:00,41.45,41.46,41.31,41.38,185708.0,40.2316,40.2413,40.0957,40.1637,185708.0
2024-10-28 10:10:00,41.38,41.45,41.33,41.41,292830.0,40.1637,40.2316,40.1151,40.1928,292830.0
2024-10-28 10:15:00,41.41,41.43,41.33,41.38,162519.0,40.1928,40.2122,40.1151,40.1637,162519.0
2024-10-28 10:20:00,41.38,41.41,41.35,41.4,105966.0,40.1637,40.1928,40.1345,40.1831,105966.0
2024-10-28 10:25:00,41.39,41.46,41.36,41.39,253442.0,40.1734,40.2413,40.1442,40.1734,253442.0
2024-10-28 10:30:00,41.38,41.43,41.37,41.39,152581.0,40.1637,40.2122,40.154,40.1734,152581.0
2024-10-28 10:35:00,41.4,41.46,41.37,41.41,268123.0,40.1831,40.2413,40.154,40.1928,268123.0
2024-10-28 10:40:00,41.4,41.46,41.35,41.43,51736.0,40.1831,40.2413,40.1345,40.2122,51736.0
2024-10-28 10:45:00,41.44,41.5,41.41,41.49,387035.0,40.2219,40.2801,40.1928,40.2704,387035.0
2024-10-28 10:50:00,41.5,41.73,41.47,41.73,232357.0,40.2801,40.5034,40.251,40.5034,232357.0
2024-10-28 10:55:00,41.73,41.88,41.61,41.62,180518.0,40.5034,40.649,40.3869,40.3966,180518.0
2024-10-28 11:00:00,41.62,41.68,41.57,41.61,144579.0,40.3966,40.4548,40.3481,40.3869,144579.0
2024-10-28 11:05:00,41.6,41.67,41.59,41.62,132179.0,40.3772,40.4451,40.3675,40.3966,132179.0
2024-10-28 11:10:00,41.63,41.72,41.63,41.72,85310.0,40.4063,40.4937,40.4063,40.4937,85310.0
2024-10-28 11:15:00,41.73,41.85,41.72,41.76,137754.0,40.5034,40.6198,40.4937,40.5325,137754.0
2024-10-28 11:20:00,41.76,41.82,41.72,41.79,54211.0,40.5325,40.5907,40.4937,40.5616,54211.0
2024-10-28 11:25:00,41.8,41.87,41.76,41.81,74122.0,40.5713,40.6393,40.5325,40.581,74122.0
2024-10-28 11:30:00,41.81,41.81,41.6,41.63,85057.0,40.581,40.581,40.3772,40.4063,85057.0
2024-10-28 11:35:00,41.63,41.7,41.53,41.57,110148.0,40.4063,40.4743,40.3092,40.3481,110148.0
2024-10-28 11:40:00,41.56,41.62,41.54,41.58,67040.0,40.3384,40.3966,40.319,40.3578,67040.0
2024-10-28 11:45:00,41.58,41.63,41.54,41.58,80300.0,40.3578,40.4063,40.319,40.3578,80300.0
2024-10-28 11:50:00,41.58,41.62,41.55,41.55,65134.0,40.3578,40.3966,40.3287,40.3287,65134.0
2024-10-28 11:55:00,41.55,41.59,41.52,41.57,89858.0,40.3287,40.3675,40.2995,40.3481,89858.0
2024-10-28 12:00:00,41.58,41.68,41.54,41.66,79041.0,40.3578,40.4548,40.319,40.4354,79041.0
2024-10-28 12:05:00,41.66,41.67,41.59,41.62,117097.0,40.4354,40.4451,40.3675,40.3966,117097.0
2024-10-28 12:10:00,41.62,41.65,41.54,41.55,47620.0,40.3966,40.4257,40.319,40.3287,47620.0
2024-10-28 12:15:00,41.55,41.62,41.54,41.61,45730.0,40.3287,40.3966,40.319,40.3869,45730.0
2024-10-28 12:20:00,41.62,41.67,41.61,41.65,45965.0,40.3966,40.4451,40.3869,40.4257,45965.0
2024-10-28 12:25:00,41.65,41.74,41.63,41.65,69265.0,40.4257,40.5131,40.4063,40.4257,69265.0
2024-10-28 12:30:00,41.65,41.66,41.53,41.54,88523.0,40.4257,40.4354,40.3092,40.319,88523.0
2024-10-28 12:35:00,41.54,41.55,41.41,41.43,78573.0,40.319,40.3287,40.1928,40.2122,78573.0
2024-10-28 12:40:00,41.44,41.49,41.42,41.46,41477.0,40.2219,40.2704,40.2025,40.2413,41477.0
2024-10-28 12:45:00,41.46,41.51,41.45,41.48,33187.0,40.2413,40.2898,40.2316,40.2607,33187.0
2024-10-28 12:50:00,41.48,41.5,41.45,41.46,35530.0,40.2607,40.2801,40.2316,40.2413,35530.0
2024-10-28 12:55:00,41.46,41.46,41.41,41.45,47796.0,40.2413,40.2413,40.1928,40.2316,47796.0
2024-10-28 13:00:00,41.46,41.48,41.43,41.48,32996.0,40.2413,40.2607,40.2122,40.2607,32996.0
2024-10-28 13:05:00,41.48,41.51,41.46,41.51,29228.0,40.2607,40.2898,40.2413,40.2898,29228.0
2024-10-28 13:10:00,41.51,41.52,41.45,41.46,43183.0,40.2898,40.2995,40.2316,40.2413,43183.0
2024-10-28 13:15:00,41.46,41.48,41.44,41.47,55233.0,40.2413,40.2607,40.2219,40.251,55233.0
2024-10-28 13:20:00,41.47,41.56,41.46,41.55,70489.0,40.251,40.3384,40.2413,40.3287,70489.0
2024-10-28 13:25:00,41.55,41.59,41.52,41.52,25213.0,40.3287,40.3675,40.2995,40.2995,25213.0
2024-10-28 13:30:00,41.52,41.58,41.52,41.52,87855.0,40.2995,40.3578,40.2995,40.2995,87855.0
2024-10-28 13:35:00,41.52,41.57,41.52,41.54,67252.0,40.2995,40.3481,40.2995,40.319,67252.0
2024-10-28 13:40:00,41.54,41.54,41.5,41.52,40666.0,40.319,40.319,40.2801,40.2995,40666.0
2024-10-28 13:45:00,41.52,41.54,41.49,41.49,29364.0,40.2995,40.319,40.2704,40.2704,29364.0
2024-10-28 13:50:00,41.5,41.53,41.48,41.5,65694.0,40.2801,40.3092,40.2607,40.2801,65694.0
2024-10-28 13:55:00,41.5,41.51,41.47,41.48,40588.0,40.2801,40.2898,40.251,40.2607,40588.0
2024-10-28 14:00:00,41.48,41.51,41.45,41.5,43993.0,40.2607,40.2898,40.2316,40.2801,43993.0
2024-10-28 14:05:00,41.5,41.52,41.48,41.5,43989.0,40.2801,40.2995,40.2607,40.2801,43989.0
2024-10-28 14:10:00,41.5,41.5,41.45,41.47,27863.0,40.2801,40.2801,40.2316,40.251,27863.0
2024-10-28 14:15:00,41.47,41.52,41.46,41.52,52172.0,40.251,40.2995,40.2413,40.2995,52172.0
2024-10-28 14:20:00,41.53,41.56,41.52,41.55,97461.0,40.3092,40.3384,40.2995,40.3287,97461.0
2024-10-28 14:25:00,41.55,41.64,41.55,41.59,50448.0,40.3287,40.416,40.3287,40.3675,50448.0
2024-10-28 14:30:00,41.58,41.58,41.54,41.55,42255.0,40.3578,40.3578,40.319,40.3287,42255.0
2024-10-28 14:35:00,41.55,41.57,41.54,41.56,30251.0,40.3287,40.3481,40.319,40.3384,30251.0
2024-10-28 14:40:00,41.55,41.58,41.52,41.52,39333.0,40.3287,40.3578,40.2995,40.2995,39333.0
2024-10-28 14:45:00,41.53,41.56,41.51,41.55,61876.0,40.3092,40.3384,40.2898,40.3287,61876.0
2024-10-28 14:50:00,41.55,41.57,41.52,41.56,82267.0,40.3287,40.3481,40.2995,40.3384,82267.0
2024-10-28 14:55:00,41.55,41.58,41.54,41.55,47024.0,40.3287,40.3578,40.319,40.3287,47024.0
2024-10-28 15:00:00,41.55,41.6,41.54,41.57,65853.0,40.3287,40.3772,40.319,40.3481,65853.0
2024-10-28 15:05:00,41.57,41.58,41.54,41.56,41961.0,40.3481,40.3578,40.319,40.3384,41961.0
2024-10-28 15:10:00,41.56,41.64,41.55,41.61,73178.0,40.3384,40.416,40.3287,40.3869,73178.0
2024-10-28 15:15:00,41.61,41.61,41.53,41.54,40425.0,40.3869,40.3869,40.3092,40.319,40425.0
2024-10-28 15:20:00,41.54,41.57,41.53,41.55,45457.0,40.319,40.3481,40.3092,40.3287,45457.0
2024-10-28 15:25:00,41.55,41.57,41.52,41.53,52076.0,40.3287,40.3481,40.2995,40.3092,52076.0
2024-10-28 15:30:00,41.54,41.57,41.52,41.53,68941.0,40.319,40.3481,40.2995,40.3092,68941.0
2024-10-28 15:35:00,41.53,41.56,41.49,41.5,96706.0,40.3092,40.3384,40.2704,40.2801,96706.0
2024-10-28 15:40:00,41.5,41.52,41.47,41.5,112675.0,40.2801,40.2995,40.251,40.2801,112675.0
2024-10-28 15:45:00,41.51,41.52,41.48,41.51,122564.0,40.2898,40.2995,40.2607,40.2898,122564.0
2024-10-28 15:50:00,41.5,41.53,41.44,41.49,196342.0,40.2801,40.3092,40.2219,40.2704,196342.0
2024-10-28 15:55:00,41.49,41.65,41.48,41.64,545007.0,40.2704,40.4257,40.2607,40.416,545007.0
2024-10-29 09:30:00,42.49,42.6,41.49,41.63,1372871.0,41.241,41.3478,40.2704,40.4063,1372871.0
2024-10-29 09:35:00,41.57,41.94,41.45,41.64,338901.0,40.3481,40.7072,40.2316,40.416,338901.0
2024-10-29 09:40:00,41.66,41.8,41.47,41.66,281338.0,40.4354,40.5713,40.251,40.4354,281338.0
2024-10-29 09:45:00,41.67,41.74,41.41,41.5,230988.0,40.4451,40.5131,40.1928,40.2801,230988.0
2024-10-29 09:50:00,41.51,41.72,41.46,41.66,189756.0,40.2898,40.4937,40.2413,40.4354,189756.0
2024-10-29 09:55:00,41.66,41.85,41.56,41.67,149163.0,40.4354,40.6198,40.3384,40.4451,149163.0
2024-10-29 10:00:00,41.66,41.72,41.32,41.37,144971.0,40.4354,40.4937,40.1054,40.154,144971.0
2024-10-29 10:05:00,41.37,41.38,41.17,41.2,463054.0,40.154,40.1637,39.9598,39.9889,463054.0
2024-10-29 10:10:00,41.21,41.39,41.17,41.33,155383.0,39.9987,40.1734,39.9598,40.1151,155383.0
2024-10-29 10:15:00,41.33,41.5,41.33,41.48,68200.0,40.1151,40.2801,40.1151,40.2607,68200.0
2024-10-29 10:20:00,41.48,41.51,41.41,41.44,88434.0,40.2607,40.2898,40.1928,40.2219,88434.0
2024-10-29 10:25:00,41.44,41.46,41.33,41.38,118504.0,40.2219,40.2413,40.1151,40.1637,118504.0
2024-10-29 10:30:00,41.38,41.67,41.37,41.67,80179.0,40.1637,40.4451,40.154,40.4451,80179.0
2024-10-29 10:35:00,41.66,41.93,41.65,41.92,168222.0,40.4354,40.6975,40.4257,40.6878,168222.0
2024-10-29 10:40:00,41.92,42.0,41.89,41.97,142490.0,40.6878,40.7654,40.6587,40.7363,142490.0
2024-10-29 10:45:00,41.97,41.98,41.8,41.83,83915.0,40.7363,40.746,40.5713,40.6004,83915.0
2024-10-29 10:50:00,41.84,41.88,41.81,41.83,68463.0,40.6101,40.649,40.581,40.6004,68463.0
2024-10-29 10:55:00,41.82,41.85,41.74,41.77,104776.0,40.5907,40.6198,40.5131,40.5422,104776.0
2024-10-29 11:00:00,41.78,41.91,41.74,41.9,78276.0,40.5519,40.6781,40.5131,40.6684,78276.0
2024-10-29 11:05:00,41.89,41.93,41.81,41.82,73802.0,40.6587,40.6975,40.581,40.5907,73802.0
2024-10-29 11:10:00,41.83,41.84,41.78,41.8,60570.0,40.6004,40.6101,40.5519,40.5713,60570.0
2024-10-29 11:15:00,41.79,41.83,41.77,41.79,74245.0,40.5616,40.6004,40.5422,40.5616,74245.0
2024-10-29 11:20:00,41.78,41.78,41.56,41.56,156375.0,40.5519,40.5519,40.3384,40.3384,156375.0
2024-10-29 11:25:00,41.56,41.57,41.45,41.48,122812.0,40.3384,40.3481,40.2316,40.2607,122812.0
2024-10-29 11:30:00,41.48,41.55,41.46,41.5,92532.0,40.2607,40.3287,40.2413,40.2801,92532.0
2024-10-29 11:35:00,41.5,41.57,41.46,41.54,66021.0,40.2801,40.3481,40.2413,40.319,66021.0
2024-10-29 11:40:00,41.55,41.58,41.51,41.51,88118.0,40.3287,40.3578,40.2898,40.2898,88118.0
2024-10-29 11:45:00,41.51,41.52,41.44,41.44,70207.0,40.2898,40.2995,40.2219,40.2219,70207.0
2024-10-29 11:50:00,41.45,41.5,41.42,41.45,59492.0,40.2316,40.2801,40.2025,40.2316,59492.0
2024-10-29 11:55:00,41.46,41.51,41.45,41.5,46111.0,40.2413,40.2898,40.2316,40.2801,46111.0
2024-10-29 12:00:00,41.49,41.63,41.49,41.62,97078.0,40.2704,40.4063,40.2704,40.3966,97078.0
2024-10-29 12:05:00,41.62,41.69,41.59,41.62,59739.0,40.3966,40.4645,40.3675,40.3966,59739.0
2024-10-29 12:10:00,41.62,41.67,41.5,41.58,113899.0,40.3966,40.4451,40.2801,40.3578,113899.0
2024-10-29 12:15:00,41.58,41.58,41.41,41.41,144147.0,40.3578,40.3578,40.1928,40.1928,144147.0
2024-10-29 12:20:00,41.41,41.45,41.41,41.44,106135.0,40.1928,40.2316,40.1928,40.2219,106135.0
2024-10-29 12:25:00,41.44,41.45,41.38,41.4,71676.0,40.2219,40.2316,40.1637,40.1831,71676.0
2024-10-29 12:30:00,41.4,41.41,41.33,41.38,47310.0,40.1831,40.1928,40.1151,40.1637,47310.0
2024-10-29 12:35:00,41.37,41.38,41.29,41.31,38081.0,40.154,40.1637,40.0763,40.0957,38081.0
2024-10-29 12:40:00,41.3,41.44,41.3,41.4,29614.0,40.086,40.2219,40.086,40.1831,29614.0
2024-10-29 12:45:00,41.4,41.44,41.39,41.41,21525.0,40.1831,40.2219,40.1734,40.1928,21525.0
2024-10-29 12:50:00,41.43,41.45,41.42,41.44,14497.0,40.2122,40.2316,40.2025,40.2219,14497.0
2024-10-29 12:55:00,41.44,41.44,41.38,41.41,46716.0,40.2219,40.2219,40.1637,40.1928,46716.0
2024-10-29 13:00:00,41.41,41.44,41.39,41.4,27434.0,40.1928,40.2219,40.1734,40.1831,27434.0
2024-10-29 13:05:00,41.4,41.44,41.4,41.43,20156.0,40.1831,40.2219,40.1831,40.2122,20156.0
2024-10-29 13:10:00,41.42,41.45,41.4,41.44,31465.0,40.2025,40.2316,40.1831,40.2219,31465.0
2024-10-29 13:15:00,41.44,41.45,41.4,41.44,51566.0,40.2219,40.2316,40.1831,40.2219,51566.0
2024-10-29 13:20:00,41.44,41.44,41.38,41.43,15318.0,40.2219,40.2219,40.1637,40.2122,15318.0
2024-10-29 13:25:00,41.43,41.43,41.35,41.37,36662.0,40.2122,40.2122,40.1345,40.154,36662.0
2024-10-29 13:30:00,41.37,41.37,41.31,41.35,14773.0,40.154,40.154,40.0957,40.1345,14773.0
2024-10-29 13:35:00,41.35,41.37,41.32,41.35,44532.0,40.1345,40.154,40.1054,40.1345,44532.0
2024-10-29 13:40:00,41.36,41.37,41.28,41.29,45566.0,40.1442,40.154,40.0666,40.0763,45566.0
2024-10-29 13:45:00,41.29,41.34,41.28,41.31,25168.0,40.0763,40.1248,40.0666,40.0957,25168.0
2024-10-29 13:50:00,41.31,41.34,41.29,41.33,26542.0,40.0957,40.1248,40.0763,40.1151,26542.0
2024-10-29 13:55:00,41.33,41.34,41.29,41.29,127848.0,40.1151,40.1248,40.0763,40.0763,127848.0
2024-10-29 14:00:00,41.28,41.31,41.26,41.29,147513.0,40.0666,40.0957,40.0472,40.0763,147513.0
2024-10-29 14:05:00,41.3,41.31,41.27,41.29,45791.0,40.086,40.0957,40.0569,40.0763,45791.0
2024-10-29 14:10:00,41.29,41.3,41.23,41.24,151177.0,40.0763,40.086,40.0181,40.0278,151177.0
2024-10-29 14:15:00,41.25,41.26,41.21,41.23,99274.0,40.0375,40.0472,39.9987,40.0181,99274.0
2024-10-29 14:20:00,41.23,41.23,41.18,41.2,51621.0,40.0181,40.0181,39.9695,39.9889,51621.0
2024-10-29 14:25:00,41.2,41.23,41.17,41.23,164008.0,39.9889,40.0181,39.9598,40.0181,164008.0
2024-10-29 14:30:00,41.23,41.26,41.18,41.19,92898.0,40.0181,40.0472,39.9695,39.9792,92898.0
2024-10-29 14:35:00,41.19,41.27,41.19,41.25,52895.0,39.9792,40.0569,39.9792,40.0375,52895.0
2024-10-29 14:40:00,41.25,41.27,41.22,41.23,60940.0,40.0375,40.0569,40.0084,40.0181,60940.0
2024-10-29 14:45:00,41.23,41.33,41.22,41.3,77517.0,40.0181,40.1151,40.0084,40.086,77517.0
2024-10-29 14:50:00,41.3,41.3,41.24,41.29,52592.0,40.086,40.086,40.0278,40.0763,52592.0
2024-10-29 14:55:00,41.29,41.34,41.26,41.3,59664.0,40.0763,40.1248,40.0472,40.086,59664.0
2024-10-29 15:00:00,41.3,41.33,41.27,41.28,37892.0,40.086,40.1151,40.0569,40.0666,37892.0
2024-10-29 15:05:00,41.28,41.33,41.25,41.27,105370.0,40.0666,40.1151,40.0375,40.0569,105370.0
2024-10-29 15:10:00,41.27,41.27,41.18,41.2,54743.0,40.0569,40.0569,39.9695,39.9889,54743.0
2024-10-29 15:15:00,41.2,41.23,41.17,41.18,55331.0,39.9889,40.0181,39.9598,39.9695,55331.0
2024-10-29 15:20:00,41.18,41.19,41.15,41.16,49890.0,39.9695,39.9792,39.9404,39.9501,49890.0
2024-10-29 15:25:00,41.16,41.18,41.14,41.15,53583.0,39.9501,39.9695,39.9307,39.9404,53583.0
2024-10-29 15:30:00,41.15,41.16,41.09,41.12,75893.0,39.9404,39.9501,39.8822,39.9113,75893.0
2024-10-29 15:35:00,41.12,41.19,41.1,41.18,87047.0,39.9113,39.9792,39.8919,39.9695,87047.0
2024-10-29 15:40:00,41.19,41.25,41.19,41.22,63674.0,39.9792,40.0375,39.9792,40.0084,63674.0
2024-10-29 15:45:00,41.22,41.22,41.18,41.19,63532.0,40.0084,40.0084,39.9695,39.9792,63532.0
2024-10-29 15:50:00,41.18,41.21,41.12,41.15,169376.0,39.9695,39.9987,39.9113,39.9404,169376.0
2024-10-29 15:55:00,41.15,41.16,41.01,41.13,646362.0,39.9404,39.9501,39.8045,39.921,646362.0
2024-10-30 09:30:00,39.98,40.05,39.46,39.88,574790.0,38.8048,38.8728,38.3001,38.7077,574790.0
2024-10-30 09:35:00,39.87,40.15,39.87,40.14,188085.0,38.698,38.9698,38.698,38.9601,188085.0
2024-10-30 09:40:00,40.14,40.14,39.92,39.98,253375.0,38.9601,38.9601,38.7466,38.8048,253375.0
2024-10-30 09:45:00,39.98,40.08,39.84,39.96,260226.0,38.8048,38.9019,38.6689,38.7854,260226.0
2024-10-30 09:50:00,39.95,40.1,39.93,40.06,108685.0,38.7757,38.9213,38.7563,38.8825,108685.0
2024-10-30 09:55:00,40.1,40.12,39.97,40.09,104547.0,38.9213,38.9407,38.7951,38.9116,104547.0
2024-10-30 10:00:00,40.07,40.11,39.91,40.0,123231.0,38.8922,38.931,38.7369,38.8242,123231.0
2024-10-30 10:05:00,40.0,40.22,39.95,40.2,79109.0,38.8242,39.0378,38.7757,39.0183,79109.0
2024-10-30 10:10:00,40.2,40.29,40.18,40.29,59908.0,39.0183,39.1057,38.9989,39.1057,59908.0
2024-10-30 10:15:00,40.29,40.31,40.22,40.29,56014.0,39.1057,39.1251,39.0378,39.1057,56014.0
2024-10-30 10:20:00,40.29,40.36,40.27,40.3,83308.0,39.1057,39.1736,39.0863,39.1154,83308.0
2024-10-30 10:25:00,40.3,40.42,40.28,40.41,79148.0,39.1154,39.2319,39.096,39.2222,79148.0
2024-10-30 10:30:00,40.41,40.42,40.28,40.29,44549.0,39.2222,39.2319,39.096,39.1057,44549.0
2024-10-30 10:35:00,40.3,40.37,40.26,40.34,47498.0,39.1154,39.1833,39.0766,39.1542,47498.0
2024-10-30 10:40:00,40.34,40.36,40.14,40.17,120025.0,39.1542,39.1736,38.9601,38.9892,120025.0
2024-10-30 10:45:00,40.17,40.21,40.11,40.18,35344.0,38.9892,39.028,38.931,38.9989,35344.0
2024-10-30 10:50:00,40.18,40.31,40.14,40.29,99765.0,38.9989,39.1251,38.9601,39.1057,99765.0
2024-10-30 10:55:00,40.3,40.4,40.27,40.37,55134.0,39.1154,39.2125,39.0863,39.1833,55134.0
2024-10-30 11:00:00,40.37,40.38,40.18,40.2,26680.0,39.1833,39.1931,38.9989,39.0183,26680.0
2024-10-30 11:05:00,40.19,40.24,40.1,40.12,55020.0,39.0086,39.0572,38.9213,38.9407,55020.0
2024-10-30 11:10:00,40.13,40.14,40.06,40.08,100423.0,38.9504,38.9601,38.8825,38.9019,100423.0
2024-10-30 11:15:00,40.08,40.17,40.07,40.13,39125.0,38.9019,38.9892,38.8922,38.9504,39125.0
2024-10-30 11:20:00,40.13,40.16,40.1,40.14,25074.0,38.9504,38.9795,38.9213,38.9601,25074.0
2024-10-30 11:25:00,40.13,40.15,40.08,40.14,40571.0,38.9504,38.9698,38.9019,38.9601,40571.0
2024-10-30 11:30:00,40.15,40.17,40.11,40.11,27524.0,38.9698,38.9892,38.931,38.931,27524.0
2024-10-30 11:35:00,40.1,40.12,40.08,40.08,31366.0,38.9213,38.9407,38.9019,38.9019,31366.0
2024-10-30 11:40:00,40.08,40.17,40.06,40.16,37963.0,38.9019,38.9892,38.8825,38.9795,37963.0
2024-10-30 11:45:00,40.17,40.21,40.13,40.2,35762.0,38.9892,39.028,38.9504,39.0183,35762.0
2024-10-30 11:50:00,40.19,40.3,40.19,40.26,33945.0,39.0086,39.1154,39.0086,39.0766,33945.0
2024-10-30 11:55:00,40.26,40.33,40.25,40.3,33008.0,39.0766,39.1445,39.0669,39.1154,33008.0
2024-10-30 12:00:00,40.29,40.35,40.27,40.27,42205.0,39.1057,39.1639,39.0863,39.0863,42205.0
2024-10-30 12:05:00,40.27,40.31,40.24,40.27,49275.0,39.0863,39.1251,39.0572,39.0863,49275.0
2024-10-30 12:10:00,40.26,40.27,40.21,40.22,22755.0,39.0766,39.0863,39.028,39.0378,22755.0
2024-10-30 12:15:00,40.21,40.31,40.21,40.25,40518.0,39.028,39.1251,39.028,39.0669,40518.0
2024-10-30 12:20:00,40.25,40.27,40.2,40.21,47744.0,39.0669,39.0863,39.0183,39.028,47744.0
2024-10-30 12:25:00,40.21,40.3,40.18,40.26,84031.0,39.028,39.1154,38.9989,39.0766,84031.0
2024-10-30 12:30:00,40.25,40.26,40.19,40.19,55612.0,39.0669,39.0766,39.0086,39.0086,55612.0
2024-10-30 12:35:00,40.19,40.25,40.15,40.24,41057.0,39.0086,39.0669,38.9698,39.0572,41057.0
2024-10-30 12:40:00,40.24,40.33,40.23,40.3,37325.0,39.0572,39.1445,39.0475,39.1154,37325.0
2024-10-30 12:45:00,40.3,40.36,40.29,40.34,37451.0,39.1154,39.1736,39.1057,39.1542,37451.0
2024-10-30 12:50:00,40.34,40.36,40.32,40.34,28498.0,39.1542,39.1736,39.1348,39.1542,28498.0
2024-10-30 12:55:00,40.34,40.35,40.27,40.28,39165.0,39.1542,39.1639,39.0863,39.096,39165.0
2024-10-30 13:00:00,40.27,40.3,40.26,40.28,33198.0,39.0863,39.1154,39.0766,39.096,33198.0
2024-10-30 13:05:00,40.27,40.3,40.25,40.26,29927.0,39.0863,39.1154,39.0669,39.0766,29927.0
2024-10-30 13:10:00,40.27,40.27,40.23,40.23,34178.0,39.0863,39.0863,39.0475,39.0475,34178.0
2024-10-30 13:15:00,40.23,40.29,40.22,40.27,26877.0,39.0475,39.1057,39.0378,39.0863,26877.0
2024-10-30 13:20:00,40.28,40.31,40.28,40.3,24418.0,39.096,39.1251,39.096,39.1154,24418.0
2024-10-30 13:25:00,40.3,40.34,40.27,40.28,25791.0,39.1154,39.1542,39.0863,39.096,25791.0
2024-10-30 13:30:00,40.28,40.29,40.24,40.25,17639.0,39.096,39.1057,39.0572,39.0669,17639.0
2024-10-30 13:35:00,40.24,40.27,40.22,40.22,25033.0,39.0572,39.0863,39.0378,39.0378,25033.0
2024-10-30 13:40:00,40.22,40.25,40.2,40.23,35973.0,39.0378,39.0669,39.0183,39.0475,35973.0
2024-10-30 13:45:00,40.24,40.25,40.21,40.23,26108.0,39.0572,39.0669,39.028,39.0475,26108.0
2024-10-30 13:50:00,40.23,40.24,40.2,40.23,20761.0,39.0475,39.0572,39.0183,39.0475,20761.0
2024-10-30 13:55:00,40.23,40.28,40.23,40.26,47751.0,39.0475,39.096,39.0475,39.0766,47751.0
2024-10-30 14:00:00,40.27,40.31,40.24,40.3,31209.0,39.0863,39.1251,39.0572,39.1154,31209.0
2024-10-30 14:05:00,40.3,40.32,40.29,40.3,22476.0,39.1154,39.1348,39.1057,39.1154,22476.0
2024-10-30 14:10:00,40.3,40.33,40.3,40.33,29490.0,39.1154,39.1445,39.1154,39.1445,29490.0
2024-10-30 14:15:00,40.33,40.35,40.31,40.32,29996.0,39.1445,39.1639,39.1251,39.1348,29996.0
2024-10-30 14:20:00,40.32,40.37,40.32,40.36,22355.0,39.1348,39.1833,39.1348,39.1736,22355.0
2024-10-30 14:25:00,40.37,40.38,40.33,40.34,17887.0,39.1833,39.1931,39.1445,39.1542,17887.0
2024-10-30 14:30:00,40.34,40.35,40.29,40.3,37488.0,39.1542,39.1639,39.1057,39.1154,37488.0
2024-10-30 14:35:00,40.3,40.32,40.23,40.32,78376.0,39.1154,39.1348,39.0475,39.1348,78376.0
2024-10-30 14:40:00,40.32,40.33,40.29,40.3,30758.0,39.1348,39.1445,39.1057,39.1154,30758.0
2024-10-30 14:45:00,40.29,40.31,40.24,40.25,30958.0,39.1057,39.1251,39.0572,39.0669,30958.0
2024-10-30 14:50:00,40.25,40.28,40.24,40.27,53583.0,39.0669,39.096,39.0572,39.0863,53583.0
2024-10-30 14:55:00,40.28,40.29,40.24,40.26,63292.0,39.096,39.1057,39.0572,39.0766,63292.0
2024-10-30 15:00:00,40.26,40.26,40.2,40.21,44175.0,39.0766,39.0766,39.0183,39.028,44175.0
2024-10-30 15:05:00,40.2,40.24,40.18,40.22,42181.0,39.0183,39.0572,38.9989,39.0378,42181.0
2024-10-30 15:10:00,40.22,40.29,40.21,40.27,32809.0,39.0378,39.1057,39.028,39.0863,32809.0
2024-10-30 15:15:00,40.27,40.28,40.22,40.23,42335.0,39.0863,39.096,39.0378,39.0475,42335.0
2024-10-30 15:20:00,40.23,40.23,40.16,40.18,40203.0,39.0475,39.0475,38.9795,38.9989,40203.0
2024-10-30 15:25:00,40.18,40.19,40.15,40.16,45298.0,38.9989,39.0086,38.9698,38.9795,45298.0
2024-10-30 15:30:00,40.16,40.18,40.12,40.12,59235.0,38.9795,38.9989,38.9407,38.9407,59235.0
2024-10-30 15:35:00,40.12,40.12,40.05,40.09,76882.0,38.9407,38.9407,38.8728,38.9116,76882.0
2024-10-30 15:40:00,40.09,40.1,40.05,40.1,91348.0,38.9116,38.9213,38.8728,38.9213,91348.0
2024-10-30 15:45:00,40.11,40.12,40.04,40.08,113589.0,38.931,38.9407,38.863,38.9019,113589.0
2024-10-30 15:50:00,40.08,40.1,40.03,40.05,269565.0,38.9019,38.9213,38.8533,38.8728,269565.0
2024-10-30 15:55:00,40.05,40.07,40.01,40.02,450444.0,38.8728,38.8922,38.8339,38.8436,450444.0
2024-10-31 09:30:00,40.28,40.36,40.0,40.09,271232.0,39.096,39.1736,38.8242,38.9116,271232.0
2024-10-31 09:35:00,40.09,40.27,39.97,40.22,112580.0,38.9116,39.0863,38.7951,39.0378,112580.0
2024-10-31 09:40:00,40.23,40.44,40.22,40.33,106507.0,39.0475,39.2513,39.0378,39.1445,106507.0
2024-10-31 09:45:00,40.31,40.32,40.09,40.11,56675.0,39.1251,39.1348,38.9116,38.931,56675.0
2024-10-31 09:50:00,40.11,40.13,39.98,39.99,80332.0,38.931,38.9504,38.8048,38.8145,80332.0
2024-10-31 09:55:00,39.98,40.03,39.79,39.81,121625.0,38.8048,38.8533,38.6204,38.6398,121625.0
2024-10-31 10:00:00,39.81,39.98,39.79,39.96,116685.0,38.6398,38.8048,38.6204,38.7854,116685.0
2024-10-31 10:05:00,39.96,40.16,39.96,40.14,58987.0,38.7854,38.9795,38.7854,38.9601,58987.0
2024-10-31 10:10:00,40.13,40.15,40.0,40.04,47169.0,38.9504,38.9698,38.8242,38.863,47169.0
2024-10-31 10:15:00,40.06,40.16,40.06,40.15,57048.0,38.8825,38.9795,38.8825,38.9698,57048.0
2024-10-31 10:20:00,40.14,40.16,40.07,40.08,44803.0,38.9601,38.9795,38.8922,38.9019,44803.0
2024-10-31 10:25:00,40.09,40.1,39.99,39.99,30819.0,38.9116,38.9213,38.8145,38.8145,30819.0
2024-10-31 10:30:00,39.99,40.04,39.96,40.03,50397.0,38.8145,38.863,38.7854,38.8533,50397.0
2024-10-31 10:35:00,40.02,40.03,39.98,40.01,57054.0,38.8436,38.8533,38.8048,38.8339,57054.0
2024-10-31 10:40:00,40.01,40.02,39.96,39.97,30734.0,38.8339,38.8436,38.7854,38.7951,30734.0
2024-10-31 10:45:00,39.98,40.03,39.93,39.95,83664.0,38.8048,38.8533,38.7563,38.7757,83664.0
2024-10-31 10:50:00,39.95,40.03,39.94,40.02,43250.0,38.7757,38.8533,38.766,38.8436,43250.0
2024-10-31 10:55:00,40.02,40.14,40.02,40.13,108689.0,38.8436,38.9601,38.8436,38.9504,108689.0
2024-10-31 11:00:00,40.12,40.17,40.11,40.11,93508.0,38.9407,38.9892,38.931,38.931,93508.0
2024-10-31 11:05:00,40.1,40.22,40.1,40.21,79846.0,38.9213,39.0378,38.9213,39.028,79846.0
2024-10-31 11:10:00,40.22,40.25,40.13,40.14,46545.0,39.0378,39.0669,38.9504,38.9601,46545.0
2024-10-31 11:15:00,40.14,40.17,40.12,40.12,35976.0,38.9601,38.9892,38.9407,38.9407,35976.0
2024-10-31 11:20:00,40.13,40.19,40.12,40.16,25515.0,38.9504,39.0086,38.9407,38.9795,25515.0
2024-10-31 11:25:00,40.16,40.19,40.15,40.16,28368.0,38.9795,39.0086,38.9698,38.9795,28368.0
2024-10-31 11:30:00,40.16,40.2,40.11,40.15,56001.0,38.9795,39.0183,38.931,38.9698,56001.0
2024-10-31 11:35:00,40.15,40.2,40.14,40.18,70146.0,38.9698,39.0183,38.9601,38.9989,70146.0
2024-10-31 11:40:00,40.17,40.25,40.17,40.25,51229.0,38.9892,39.0669,38.9892,39.0669,51229.0
2024-10-31 11:45:00,40.24,40.24,40.14,40.15,70035.0,39.0572,39.0572,38.9601,38.9698,70035.0
2024-10-31 11:50:00,40.15,40.15,40.09,40.12,37194.0,38.9698,38.9698,38.9116,38.9407,37194.0
2024-10-31 11:55:00,40.12,40.15,40.11,40.13,62775.0,38.9407,38.9698,38.931,38.9504,62775.0
2024-10-31 12:00:00,40.14,40.19,40.12,40.14,48775.0,38.9601,39.0086,38.9407,38.9601,48775.0
2024-10-31 12:05:00,40.13,40.16,40.12,40.13,37447.0,38.9504,38.9795,38.9407,38.9504,37447.0
2024-10-31 12:10:00,40.14,40.27,40.13,40.25,48144.0,38.9601,39.0863,38.9504,39.0669,48144.0
2024-10-31 12:15:00,40.25,40.33,40.25,40.27,89855.0,39.0669,39.1445,39.0669,39.0863,89855.0
2024-10-31 12:20:00,40.27,40.39,40.24,40.26,143380.0,39.0863,39.2028,39.0572,39.0766,143380.0
2024-10-31 12:25:00,40.26,40.35,40.21,40.34,79132.0,39.0766,39.1639,39.028,39.1542,79132.0
2024-10-31 12:30:00,40.35,40.38,40.3,40.3,92747.0,39.1639,39.1931,39.1154,39.1154,92747.0
2024-10-31 12:35:00,40.3,40.4,40.3,40.36,71012.0,39.1154,39.2125,39.1154,39.1736,71012.0
2024-10-31 12:40:00,40.36,40.39,40.35,40.39,73854.0,39.1736,39.2028,39.1639,39.2028,73854.0
2024-10-31 12:45:00,40.39,40.44,40.36,40.38,93048.0,39.2028,39.2513,39.1736,39.1931,93048.0
2024-10-31 12:50:00,40.38,40.46,40.36,40.38,105835.0,39.1931,39.2707,39.1736,39.1931,105835.0
2024-10-31 12:55:00,40.38,40.4,40.32,40.38,108155.0,39.1931,39.2125,39.1348,39.1931,108155.0
2024-10-31 13:00:00,40.38,40.39,40.33,40.39,91768.0,39.1931,39.2028,39.1445,39.2028,91768.0
2024-10-31 13:05:00,40.39,40.39,40.3,40.34,80691.0,39.2028,39.2028,39.1154,39.1542,80691.0
2024-10-31 13:10:00,40.34,40.37,40.3,40.3,70620.0,39.1542,39.1833,39.1154,39.1154,70620.0
2024-10-31 13:15:00,40.3,40.41,40.3,40.35,98152.0,39.1154,39.2222,39.1154,39.1639,98152.0
2024-10-31 13:20:00,40.34,40.41,40.34,40.4,69294.0,39.1542,39.2222,39.1542,39.2125,69294.0
2024-10-31 13:25:00,40.4,40.41,40.38,40.4,67426.0,39.2125,39.2222,39.1931,39.2125,67426.0
2024-10-31 13:30:00,40.4,40.46,40.37,40.44,82657.0,39.2125,39.2707,39.1833,39.2513,82657.0
2024-10-31 13:35:00,40.45,40.5,40.43,40.48,103015.0,39.261,39.3095,39.2416,39.2901,103015.0
2024-10-31 13:40:00,40.48,40.5,40.45,40.46,55726.0,39.2901,39.3095,39.261,39.2707,55726.0
2024-10-31 13:45:00,40.46,40.46,40.39,40.41,64920.0,39.2707,39.2707,39.2028,39.2222,64920.0
2024-10-31 13:50:00,40.42,40.47,40.41,40.45,70878.0,39.2319,39.2804,39.2222,39.261,70878.0
2024-10-31 13:55:00,40.45,40.45,40.33,40.41,80621.0,39.261,39.261,39.1445,39.2222,80621.0
2024-10-31 14:00:00,40.41,40.43,40.34,40.35,58066.0,39.2222,39.2416,39.1542,39.1639,58066.0
2024-10-31 14:05:00,40.36,40.43,40.35,40.41,54606.0,39.1736,39.2416,39.1639,39.2222,54606.0
2024-10-31 14:10:00,40.42,40.43,40.39,40.43,65762.0,39.2319,39.2416,39.2028,39.2416,65762.0
2024-10-31 14:15:00,40.43,40.49,40.42,40.46,62320.0,39.2416,39.2998,39.2319,39.2707,62320.0
2024-10-31 14:20:00,40.46,40.49,40.43,40.49,111362.0,39.2707,39.2998,39.2416,39.2998,111362.0
2024-10-31 14:25:00,40.49,40.49,40.42,40.45,66728.0,39.2998,39.2998,39.2319,39.261,66728.0
2024-10-31 14:30:00,40.45,40.46,40.38,40.39,65330.0,39.261,39.2707,39.1931,39.2028,65330.0
2024-10-31 14:35:00,40.39,40.41,40.37,40.4,82721.0,39.2028,39.2222,39.1833,39.2125,82721.0
2024-10-31 14:40:00,40.4,40.42,40.38,40.39,77173.0,39.2125,39.2319,39.1931,39.2028,77173.0
2024-10-31 14:45:00,40.39,40.45,40.38,40.43,78565.0,39.2028,39.261,39.1931,39.2416,78565.0
2024-10-31 14:50:00,40.42,40.54,40.42,40.52,62545.0,39.2319,39.3483,39.2319,39.3289,62545.0
2024-10-31 14:55:00,40.52,40.55,40.5,40.52,81155.0,39.3289,39.3581,39.3095,39.3289,81155.0
2024-10-31 15:00:00,40.52,40.52,40.47,40.48,45684.0,39.3289,39.3289,39.2804,39.2901,45684.0
2024-10-31 15:05:00,40.49,40.51,40.47,40.5,71501.0,39.2998,39.3192,39.2804,39.3095,71501.0
2024-10-31 15:10:00,40.5,40.52,40.45,40.51,63094.0,39.3095,39.3289,39.261,39.3192,63094.0
2024-10-31 15:15:00,40.52,40.58,40.51,40.54,56851.0,39.3289,39.3872,39.3192,39.3483,56851.0
2024-10-31 15:20:00,40.54,40.65,40.54,40.63,136675.0,39.3483,39.4551,39.3483,39.4357,136675.0
2024-10-31 15:25:00,40.64,40.73,40.63,40.69,123269.0,39.4454,39.5328,39.4357,39.4939,123269.0
2024-10-31 15:30:00,40.7,40.7,40.59,40.61,103222.0,39.5036,39.5036,39.3969,39.4163,103222.0
2024-10-31 15:35:00,40.6,40.63,40.56,40.63,108074.0,39.4066,39.4357,39.3678,39.4357,108074.0
2024-10-31 15:40:00,40.63,40.67,40.61,40.65,90005.0,39.4357,39.4745,39.4163,39.4551,90005.0
2024-10-31 15:45:00,40.66,40.7,40.63,40.66,140404.0,39.4648,39.5036,39.4357,39.4648,140404.0
2024-10-31 15:50:00,40.66,40.68,40.6,40.62,230833.0,39.4648,39.4842,39.4066,39.426,230833.0
2024-10-31 15:55:00,40.62,40.68,40.59,40.61,367392.0,39.426,39.4842,39.3969,39.4163,367392.0
2024-11-01 09:30:00,40.77,40.86,40.39,40.65,230140.0,39.5716,39.6589,39.2028,39.4551,230140.0
2024-11-01 09:35:00,40.65,40.96,40.62,40.93,134479.0,39.4551,39.756,39.426,39.7269,134479.0
2024-11-01 09:40:00,40.9,40.96,40.81,40.9,118797.0,39.6978,39.756,39.6104,39.6978,118797.0
2024-11-01 09:45:00,40.91,41.09,40.78,41.08,135275.0,39.7075,39.8822,39.5813,39.8725,135275.0
2024-11-01 09:50:00,41.08,41.18,41.03,41.08,125251.0,39.8725,39.9695,39.8239,39.8725,125251.0
2024-11-01 09:55:00,41.09,41.1,41.0,41.09,60011.0,39.8822,39.8919,39.7948,39.8822,60011.0
2024-11-01 10:00:00,41.09,41.15,40.96,40.97,92919.0,39.8822,39.9404,39.756,39.7657,92919.0
2024-11-01 10:05:00,40.96,40.99,40.87,40.91,158173.0,39.756,39.7851,39.6686,39.7075,158173.0
2024-11-01 10:10:00,40.91,40.93,40.84,40.89,78589.0,39.7075,39.7269,39.6395,39.6881,78589.0
2024-11-01 10:15:00,40.89,40.9,40.75,40.84,114184.0,39.6881,39.6978,39.5522,39.6395,114184.0
2024-11-01 10:20:00,40.84,40.85,40.73,40.8,80367.0,39.6395,39.6492,39.5328,39.6007,80367.0
2024-11-01 10:25:00,40.81,40.87,40.8,40.85,84430.0,39.6104,39.6686,39.6007,39.6492,84430.0
2024-11-01 10:30:00,40.85,40.88,40.71,40.8,79631.0,39.6492,39.6784,39.5134,39.6007,79631.0
2024-11-01 10:35:00,40.8,40.84,40.69,40.73,56317.0,39.6007,39.6395,39.4939,39.5328,56317.0
2024-11-01 10:40:00,40.72,40.72,40.57,40.62,56207.0,39.5231,39.5231,39.3775,39.426,56207.0
2024-11-01 10:45:00,40.61,40.66,40.58,40.66,67850.0,39.4163,39.4648,39.3872,39.4648,67850.0
2024-11-01 10:50:00,40.65,40.74,40.61,40.72,39523.0,39.4551,39.5425,39.4163,39.5231,39523.0
2024-11-01 10:55:00,40.72,40.77,40.7,40.71,48486.0,39.5231,39.5716,39.5036,39.5134,48486.0
2024-11-01 11:00:00,40.72,40.72,40.68,40.72,18522.0,39.5231,39.5231,39.4842,39.5231,18522.0
2024-11-01 11:05:00,40.72,40.72,40.55,40.59,45460.0,39.5231,39.5231,39.3581,39.3969,45460.0
2024-11-01 11:10:00,40.59,40.64,40.58,40.59,46356.0,39.3969,39.4454,39.3872,39.3969,46356.0
2024-11-01 11:15:00,40.59,40.6,40.49,40.5,45489.0,39.3969,39.4066,39.2998,39.3095,45489.0
2024-11-01 11:20:00,40.49,40.53,40.48,40.52,26965.0,39.2998,39.3386,39.2901,39.3289,26965.0
2024-11-01 11:25:00,40.52,40.57,40.51,40.57,37036.0,39.3289,39.3775,39.3192,39.3775,37036.0
2024-11-01 11:30:00,40.57,40.61,40.54,40.59,30178.0,39.3775,39.4163,39.3483,39.3969,30178.0
2024-11-01 11:35:00,40.59,40.65,40.58,40.64,37033.0,39.3969,39.4551,39.3872,39.4454,37033.0
2024-11-01 11:40:00,40.64,40.68,40.63,40.66,35979.0,39.4454,39.4842,39.4357,39.4648,35979.0
2024-11-01 11:45:00,40.66,40.68,40.64,40.66,32304.0,39.4648,39.4842,39.4454,39.4648,32304.0
2024-11-01 11:50:00,40.66,40.68,40.6,40.65,15415.0,39.4648,39.4842,39.4066,39.4551,15415.0
2024-11-01 11:55:00,40.65,40.7,40.63,40.67,18509.0,39.4551,39.5036,39.4357,39.4745,18509.0
2024-11-01 12:00:00,40.68,40.75,40.67,40.74,35980.0,39.4842,39.5522,39.4745,39.5425,35980.0
2024-11-01 12:05:00,40.73,40.76,40.72,40.75,21722.0,39.5328,39.5619,39.5231,39.5522,21722.0
2024-11-01 12:10:00,40.76,40.76,40.68,40.68,42533.0,39.5619,39.5619,39.4842,39.4842,42533.0
2024-11-01 12:15:00,40.69,40.69,40.63,40.68,38981.0,39.4939,39.4939,39.4357,39.4842,38981.0
2024-11-01 12:20:00,40.68,40.69,40.64,40.66,30446.0,39.4842,39.4939,39.4454,39.4648,30446.0
2024-11-01 12:25:00,40.67,40.7,40.61,40.68,35471.0,39.4745,39.5036,39.4163,39.4842,35471.0
2024-11-01 12:30:00,40.68,40.75,40.66,40.74,42098.0,39.4842,39.5522,39.4648,39.5425,42098.0
2024-11-01 12:35:00,40.74,40.81,40.73,40.77,92252.0,39.5425,39.6104,39.5328,39.5716,92252.0
2024-11-01 12:40:00,40.78,40.8,40.72,40.72,60728.0,39.5813,39.6007,39.5231,39.5231,60728.0
2024-11-01 12:45:00,40.73,40.76,40.7,40.75,48840.0,39.5328,39.5619,39.5036,39.5522,48840.0
2024-11-01 12:50:00,40.74,40.82,40.73,40.78,33673.0,39.5425,39.6201,39.5328,39.5813,33673.0
2024-11-01 12:55:00,40.78,40.8,40.74,40.74,40369.0,39.5813,39.6007,39.5425,39.5425,40369.0
2024-11-01 13:00:00,40.75,40.78,40.72,40.77,19019.0,39.5522,39.5813,39.5231,39.5716,19019.0
2024-11-01 13:05:00,40.78,40.78,40.7,40.71,12345.0,39.5813,39.5813,39.5036,39.5134,12345.0
2024-11-01 13:10:00,40.71,40.77,40.7,40.75,31512.0,39.5134,39.5716,39.5036,39.5522,31512.0
2024-11-01 13:15:00,40.76,40.78,40.73,40.77,29818.0,39.5619,39.5813,39.5328,39.5716,29818.0
2024-11-01 13:20:00,40.77,40.78,40.74,40.77,23231.0,39.5716,39.5813,39.5425,39.5716,23231.0
2024-11-01 13:25:00,40.76,40.79,40.76,40.76,26378.0,39.5619,39.591,39.5619,39.5619,26378.0
2024-11-01 13:30:00,40.77,40.77,40.66,40.66,138527.0,39.5716,39.5716,39.4648,39.4648,138527.0
2024-11-01 13:35:00,40.66,40.66,40.57,40.58,70409.0,39.4648,39.4648,39.3775,39.3872,70409.0
2024-11-01 13:40:00,40.58,40.6,40.56,40.59,34832.0,39.3872,39.4066,39.3678,39.3969,34832.0
2024-11-01 13:45:00,40.6,40.61,40.58,40.59,20984.0,39.4066,39.4163,39.3872,39.3969,20984.0
2024-11-01 13:50:00,40.58,40.61,40.55,40.55,24822.0,39.3872,39.4163,39.3581,39.3581,24822.0
2024-11-01 13:55:00,40.55,40.55,40.5,40.51,41893.0,39.3581,39.3581,39.3095,39.3192,41893.0
2024-11-01 14:00:00,40.51,40.56,40.5,40.55,46484.0,39.3192,39.3678,39.3095,39.3581,46484.0
2024-11-01 14:05:00,40.54,40.54,40.47,40.48,27201.0,39.3483,39.3483,39.2804,39.2901,27201.0
2024-11-01 14:10:00,40.48,40.49,40.43,40.45,49022.0,39.2901,39.2998,39.2416,39.261,49022.0
2024-11-01 14:15:00,40.44,40.47,40.41,40.41,30855.0,39.2513,39.2804,39.2222,39.2222,30855.0
2024-11-01 14:20:00,40.41,40.44,40.39,40.43,37005.0,39.2222,39.2513,39.2028,39.2416,37005.0
2024-11-01 14:25:00,40.44,40.46,40.41,40.43,46161.0,39.2513,39.2707,39.2222,39.2416,46161.0
2024-11-01 14:30:00,40.41,40.47,40.4,40.47,32576.0,39.2222,39.2804,39.2125,39.2804,32576.0
2024-11-01 14:35:00,40.47,40.49,40.45,40.48,26720.0,39.2804,39.2998,39.261,39.2901,26720.0
2024-11-01 14:40:00,40.48,40.5,40.44,40.5,47089.0,39.2901,39.3095,39.2513,39.3095,47089.0
2024-11-01 14:45:00,40.49,40.51,40.46,40.47,25057.0,39.2998,39.3192,39.2707,39.2804,25057.0
2024-11-01 14:50:00,40.47,40.53,40.47,40.51,29920.0,39.2804,39.3386,39.2804,39.3192,29920.0
2024-11-01 14:55:00,40.52,40.54,40.48,40.54,30365.0,39.3289,39.3483,39.2901,39.3483,30365.0
2024-11-01 15:00:00,40.54,40.55,40.5,40.51,51222.0,39.3483,39.3581,39.3095,39.3192,51222.0
2024-11-01 15:05:00,40.51,40.53,40.5,40.52,20326.0,39.3192,39.3386,39.3095,39.3289,20326.0
2024-11-01 15:10:00,40.52,40.54,40.48,40.5,44282.0,39.3289,39.3483,39.2901,39.3095,44282.0
2024-11-01 15:15:00,40.49,40.5,40.47,40.47,45478.0,39.2998,39.3095,39.2804,39.2804,45478.0
2024-11-01 15:20:00,40.48,40.49,40.46,40.48,56635.0,39.2901,39.2998,39.2707,39.2901,56635.0
2024-11-01 15:25:00,40.49,40.52,40.47,40.48,61873.0,39.2998,39.3289,39.2804,39.2901,61873.0
2024-11-01 15:30:00,40.48,40.49,40.45,40.46,36940.0,39.2901,39.2998,39.261,39.2707,36940.0
2024-11-01 15:35:00,40.45,40.47,40.44,40.45,63213.0,39.261,39.2804,39.2513,39.261,63213.0
2024-11-01 15:40:00,40.45,40.45,40.4,40.43,45105.0,39.261,39.261,39.2125,39.2416,45105.0
2024-11-01 15:45:00,40.42,40.42,40.34,40.34,41684.0,39.2319,39.2319,39.1542,39.1542,41684.0
2024-11-01 15:50:00,40.35,40.42,40.33,40.41,174756.0,39.1639,39.2319,39.1445,39.2222,174756.0
2024-11-01 15:55:00,40.42,40.47,40.41,40.43,235760.0,39.2319,39.2804,39.2222,39.2416,235760.0
2024-11-04 09:30:00,40.27,40.58,40.15,40.48,381886.0,39.0863,39.3872,38.9698,39.2901,381886.0
2024-11-04 09:35:00,40.49,40.58,40.33,40.38,119063.0,39.2998,39.3872,39.1445,39.1931,119063.0
2024-11-04 09:40:00,40.38,40.92,40.34,40.82,185408.0,39.1931,39.7172,39.1542,39.6201,185408.0
2024-11-04 09:45:00,40.8,40.83,40.44,40.5,251720.0,39.6007,39.6298,39.2513,39.3095,251720.0
2024-11-04 09:50:00,40.5,40.64,40.5,40.52,72164.0,39.3095,39.4454,39.3095,39.3289,72164.0
2024-11-04 09:55:00,40.53,40.55,40.3,40.38,89900.0,39.3386,39.3581,39.1154,39.1931,89900.0
2024-11-04 10:00:00,40.39,40.4,40.22,40.25,112512.0,39.2028,39.2125,39.0378,39.0669,112512.0
2024-11-04 10:05:00,40.26,40.29,40.07,40.12,112113.0,39.0766,39.1057,38.8922,38.9407,112113.0
2024-11-04 10:10:00,40.11,40.24,40.06,40.17,84538.0,38.931,39.0572,38.8825,38.9892,84538.0
2024-11-04 10:15:00,40.16,40.26,40.12,40.23,76005.0,38.9795,39.0766,38.9407,39.0475,76005.0
2024-11-04 10:20:00,40.23,40.28,40.19,40.23,77230.0,39.0475,39.096,39.0086,39.0475,77230.0
2024-11-04 10:25:00,40.22,40.23,40.12,40.17,58676.0,39.0378,39.0475,38.9407,38.9892,58676.0
2024-11-04 10:30:00,40.18,40.28,40.18,40.23,64895.0,38.9989,39.096,38.9989,39.0475,64895.0
2024-11-04 10:35:00,40.23,40.37,40.21,40.36,101707.0,39.0475,39.1833,39.028,39.1736,101707.0
2024-11-04 10:40:00,40.36,40.42,40.3,40.34,91156.0,39.1736,39.2319,39.1154,39.1542,91156.0
2024-11-04 10:45:00,40.34,40.38,40.26,40.38,51584.0,39.1542,39.1931,39.0766,39.1931,51584.0
2024-11-04 10:50:00,40.38,40.5,40.38,40.48,97498.0,39.1931,39.3095,39.1931,39.2901,97498.0
2024-11-04 10:55:00,40.48,40.5,40.43,40.45,55362.0,39.2901,39.3095,39.2416,39.261,55362.0
2024-11-04 11:00:00,40.45,40.56,40.45,40.51,102425.0,39.261,39.3678,39.261,39.3192,102425.0
2024-11-04 11:05:00,40.51,40.54,40.45,40.49,115324.0,39.3192,39.3483,39.261,39.2998,115324.0
2024-11-04 11:10:00,40.49,40.53,40.47,40.53,58275.0,39.2998,39.3386,39.2804,39.3386,58275.0
2024-11-04 11:15:00,40.52,40.53,40.41,40.41,75951.0,39.3289,39.3386,39.2222,39.2222,75951.0
2024-11-04 11:20:00,40.41,40.42,40.32,40.38,97641.0,39.2222,39.2319,39.1348,39.1931,97641.0
2024-11-04 11:25:00,40.38,40.41,40.35,40.37,40396.0,39.1931,39.2222,39.1639,39.1833,40396.0
2024-11-04 11:30:00,40.37,40.4,40.35,40.37,48851.0,39.1833,39.2125,39.1639,39.1833,48851.0
2024-11-04 11:35:00,40.37,40.38,40.23,40.23,49865.0,39.1833,39.1931,39.0475,39.0475,49865.0
2024-11-04 11:40:00,40.23,40.28,40.19,40.23,41998.0,39.0475,39.096,39.0086,39.0475,41998.0
2024-11-04 11:45:00,40.23,40.24,40.15,40.16,27641.0,39.0475,39.0572,38.9698,38.9795,27641.0
2024-11-04 11:50:00,40.16,40.18,40.11,40.11,52177.0,38.9795,38.9989,38.931,38.931,52177.0
2024-11-04 11:55:00,40.11,40.11,40.01,40.09,71249.0,38.931,38.931,38.8339,38.9116,71249.0
2024-11-04 12:00:00,40.09,40.1,40.05,40.06,36941.0,38.9116,38.9213,38.8728,38.8825,36941.0
2024-11-04 12:05:00,40.06,40.06,39.97,39.98,76296.0,38.8825,38.8825,38.7951,38.8048,76296.0
2024-11-04 12:10:00,39.98,40.06,39.98,40.04,36742.0,38.8048,38.8825,38.8048,38.863,36742.0
2024-11-04 12:15:00,40.04,40.04,40.0,40.04,20361.0,38.863,38.863,38.8242,38.863,20361.0
2024-11-04 12:20:00,40.03,40.13,40.03,40.13,45629.0,38.8533,38.9504,38.8533,38.9504,45629.0
2024-11-04 12:25:00,40.12,40.12,40.03,40.03,34621.0,38.9407,38.9407,38.8533,38.8533,34621.0
2024-11-04 12:30:00,40.04,40.11,40.03,40.09,54884.0,38.863,38.931,38.8533,38.9116,54884.0
2024-11-04 12:35:00,40.09,40.13,40.09,40.11,20953.0,38.9116,38.9504,38.9116,38.931,20953.0
2024-11-04 12:40:00,40.11,40.11,40.04,40.07,56727.0,38.931,38.931,38.863,38.8922,56727.0
2024-11-04 12:45:00,40.07,40.09,40.03,40.05,27212.0,38.8922,38.9116,38.8533,38.8728,27212.0
2024-11-04 12:50:00,40.05,40.06,40.01,40.05,42064.0,38.8728,38.8825,38.8339,38.8728,42064.0
2024-11-04 12:55:00,40.05,40.06,39.97,40.0,50132.0,38.8728,38.8825,38.7951,38.8242,50132.0
2024-11-04 13:00:00,40.01,40.01,39.96,39.98,25041.0,38.8339,38.8339,38.7854,38.8048,25041.0
2024-11-04 13:05:00,39.98,39.99,39.9,39.92,98883.0,38.8048,38.8145,38.7272,38.7466,98883.0
2024-11-04 13:10:00,39.93,39.98,39.92,39.98,27748.0,38.7563,38.8048,38.7466,38.8048,27748.0
2024-11-04 13:15:00,39.98,40.02,39.97,39.98,16956.0,38.8048,38.8436,38.7951,38.8048,16956.0
2024-11-04 13:20:00,39.98,40.0,39.97,39.98,15771.0,38.8048,38.8242,38.7951,38.8048,15771.0
2024-11-04 13:25:00,39.98,40.04,39.98,40.02,23797.0,38.8048,38.863,38.8048,38.8436,23797.0
2024-11-04 13:30:00,40.02,40.04,39.99,40.02,30364.0,38.8436,38.863,38.8145,38.8436,30364.0
2024-11-04 13:35:00,40.01,40.04,40.0,40.03,31268.0,38.8339,38.863,38.8242,38.8533,31268.0
2024-11-04 13:40:00,40.03,40.07,40.01,40.05,43355.0,38.8533,38.8922,38.8339,38.8728,43355.0
2024-11-04 13:45:00,40.05,40.06,40.03,40.06,21554.0,38.8728,38.8825,38.8533,38.8825,21554.0
2024-11-04 13:50:00,40.07,40.08,40.05,40.05,17005.0,38.8922,38.9019,38.8728,38.8728,17005.0
2024-11-04 13:55:00,40.05,40.05,39.97,39.98,24052.0,38.8728,38.8728,38.7951,38.8048,24052.0
2024-11-04 14:00:00,39.99,40.01,39.98,39.98,17564.0,38.8145,38.8339,38.8048,38.8048,17564.0
2024-11-04 14:05:00,39.98,40.02,39.97,39.98,46524.0,38.8048,38.8436,38.7951,38.8048,46524.0
2024-11-04 14:10:00,39.98,39.99,39.96,39.98,35027.0,38.8048,38.8145,38.7854,38.8048,35027.0
2024-11-04 14:15:00,39.98,39.99,39.93,39.96,58965.0,38.8048,38.8145,38.7563,38.7854,58965.0
2024-11-04 14:20:00,39.97,39.99,39.94,39.94,18615.0,38.7951,38.8145,38.766,38.766,18615.0
2024-11-04 14:25:00,39.95,39.97,39.92,39.94,26287.0,38.7757,38.7951,38.7466,38.766,26287.0
2024-11-04 14:30:00,39.94,39.95,39.91,39.92,41609.0,38.766,38.7757,38.7369,38.7466,41609.0
2024-11-04 14:35:00,39.91,39.95,39.89,39.92,53754.0,38.7369,38.7757,38.7175,38.7466,53754.0
2024-11-04 14:40:00,39.92,39.95,39.89,39.9,48126.0,38.7466,38.7757,38.7175,38.7272,48126.0
2024-11-04 14:45:00,39.9,39.91,39.87,39.88,56631.0,38.7272,38.7369,38.698,38.7077,56631.0
2024-11-04 14:50:00,39.88,39.94,39.88,39.9,52674.0,38.7077,38.766,38.7077,38.7272,52674.0
2024-11-04 14:55:00,39.9,39.91,39.88,39.89,26545.0,38.7272,38.7369,38.7077,38.7175,26545.0
2024-11-04 15:00:00,39.88,39.9,39.85,39.85,43076.0,38.7077,38.7272,38.6786,38.6786,43076.0
2024-11-04 15:05:00,39.85,39.87,39.84,39.86,64089.0,38.6786,38.698,38.6689,38.6883,64089.0
2024-11-04 15:10:00,39.86,39.86,39.82,39.84,34226.0,38.6883,38.6883,38.6495,38.6689,34226.0
2024-11-04 15:15:00,39.84,39.86,39.82,39.84,55944.0,38.6689,38.6883,38.6495,38.6689,55944.0
2024-11-04 15:20:00,39.84,39.88,39.83,39.84,85969.0,38.6689,38.7077,38.6592,38.6689,85969.0
2024-11-04 15:25:00,39.84,39.87,39.84,39.86,75373.0,38.6689,38.698,38.6689,38.6883,75373.0
2024-11-04 15:30:00,39.87,39.95,39.85,39.88,81472.0,38.698,38.7757,38.6786,38.7077,81472.0
2024-11-04 15:35:00,39.89,39.91,39.83,39.84,86083.0,38.7175,38.7369,38.6592,38.6689,86083.0
2024-11-04 15:40:00,39.84,39.85,39.8,39.82,109619.0,38.6689,38.6786,38.6301,38.6495,109619.0
2024-11-04 15:45:00,39.82,39.84,39.78,39.84,102507.0,38.6495,38.6689,38.6107,38.6689,102507.0
2024-11-04 15:50:00,39.84,39.88,39.8,39.84,196285.0,38.6689,38.7077,38.6301,38.6689,196285.0
2024-11-04 15:55:00,39.84,39.88,39.82,39.85,297114.0,38.6689,38.7077,38.6495,38.6786,297114.0
2024-11-05 09:30:00,40.75,41.18,40.42,40.76,587598.0,39.5522,39.9695,39.2319,39.5619,587598.0
2024-11-05 09:35:00,40.73,40.78,40.46,40.47,116470.0,39.5328,39.5813,39.2707,39.2804,116470.0
2024-11-05 09:40:00,40.46,40.63,40.42,40.42,111862.0,39.2707,39.4357,39.2319,39.2319,111862.0
2024-11-05 09:45:00,40.43,40.52,40.31,40.5,102547.0,39.2416,39.3289,39.1251,39.3095,102547.0
2024-11-05 09:50:00,40.49,40.55,40.42,40.52,87887.0,39.2998,39.3581,39.2319,39.3289,87887.0
2024-11-05 09:55:00,40.52,40.57,40.43,40.55,134057.0,39.3289,39.3775,39.2416,39.3581,134057.0
2024-11-05 10:00:00,40.55,40.6,40.41,40.51,162888.0,39.3581,39.4066,39.2222,39.3192,162888.0
2024-11-05 10:05:00,40.53,40.53,40.3,40.34,121122.0,39.3386,39.3386,39.1154,39.1542,121122.0
2024-11-05 10:10:00,40.34,40.46,40.33,40.4,65346.0,39.1542,39.2707,39.1445,39.2125,65346.0
2024-11-05 10:15:00,40.39,40.4,40.27,40.29,96061.0,39.2028,39.2125,39.0863,39.1057,96061.0
2024-11-05 10:20:00,40.29,40.35,40.25,40.32,51182.0,39.1057,39.1639,39.0669,39.1348,51182.0
2024-11-05 10:25:00,40.32,40.35,40.26,40.27,49803.0,39.1348,39.1639,39.0766,39.0863,49803.0
2024-11-05 10:30:00,40.26,40.29,40.15,40.26,116514.0,39.0766,39.1057,38.9698,39.0766,116514.0
2024-11-05 10:35:00,40.26,40.42,40.24,40.41,70915.0,39.0766,39.2319,39.0572,39.2222,70915.0
2024-11-05 10:40:00,40.41,40.5,40.38,40.48,62919.0,39.2222,39.3095,39.1931,39.2901,62919.0
2024-11-05 10:45:00,40.48,40.54,40.43,40.53,114031.0,39.2901,39.3483,39.2416,39.3386,114031.0
2024-11-05 10:50:00,40.52,40.53,40.31,40.33,135843.0,39.3289,39.3386,39.1251,39.1445,135843.0
2024-11-05 10:55:00,40.33,40.45,40.31,40.43,65243.0,39.1445,39.261,39.1251,39.2416,65243.0
2024-11-05 11:00:00,40.42,40.43,40.33,40.36,49236.0,39.2319,39.2416,39.1445,39.1736,49236.0
2024-11-05 11:05:00,40.35,40.41,40.32,40.38,49600.0,39.1639,39.2222,39.1348,39.1931,49600.0
2024-11-05 11:10:00,40.39,40.44,40.36,40.43,45349.0,39.2028,39.2513,39.1736,39.2416,45349.0
2024-11-05 11:15:00,40.43,40.47,40.41,40.45,45709.0,39.2416,39.2804,39.2222,39.261,45709.0
2024-11-05 11:20:00,40.45,40.53,40.43,40.52,36156.0,39.261,39.3386,39.2416,39.3289,36156.0
2024-11-05 11:25:00,40.52,40.54,40.43,40.46,58070.0,39.3289,39.3483,39.2416,39.2707,58070.0
2024-11-05 11:30:00,40.46,40.47,40.4,40.41,52447.0,39.2707,39.2804,39.2125,39.2222,52447.0
2024-11-05 11:35:00,40.4,40.43,40.36,40.38,34687.0,39.2125,39.2416,39.1736,39.1931,34687.0
2024-11-05 11:40:00,40.38,40.41,40.33,40.33,26489.0,39.1931,39.2222,39.1445,39.1445,26489.0
2024-11-05 11:45:00,40.34,40.34,40.25,40.29,87597.0,39.1542,39.1542,39.0669,39.1057,87597.0
2024-11-05 11:50:00,40.29,40.35,40.25,40.31,69756.0,39.1057,39.1639,39.0669,39.1251,69756.0
2024-11-05 11:55:00,40.33,40.36,40.24,40.24,59170.0,39.1445,39.1736,39.0572,39.0572,59170.0
2024-11-05 12:00:00,40.23,40.29,40.18,40.19,63965.0,39.0475,39.1057,38.9989,39.0086,63965.0
2024-11-05 12:05:00,40.19,40.25,40.17,40.18,40707.0,39.0086,39.0669,38.9892,38.9989,40707.0
2024-11-05 12:10:00,40.19,40.2,40.1,40.13,45075.0,39.0086,39.0183,38.9213,38.9504,45075.0
2024-11-05 12:15:00,40.13,40.14,40.02,40.04,37172.0,38.9504,38.9601,38.8436,38.863,37172.0
2024-11-05 12:20:00,40.04,40.04,40.0,40.01,36965.0,38.863,38.863,38.8242,38.8339,36965.0
2024-11-05 12:25:00,40.01,40.15,40.0,40.12,103560.0,38.8339,38.9698,38.8242,38.9407,103560.0
2024-11-05 12:30:00,40.11,40.15,40.06,40.11,24642.0,38.931,38.9698,38.8825,38.931,24642.0
2024-11-05 12:35:00,40.12,40.16,40.09,40.15,32858.0,38.9407,38.9795,38.9116,38.9698,32858.0
2024-11-05 12:40:00,40.16,40.17,40.11,40.12,29288.0,38.9795,38.9892,38.931,38.9407,29288.0
2024-11-05 12:45:00,40.12,40.17,40.11,40.14,35778.0,38.9407,38.9892,38.931,38.9601,35778.0
2024-11-05 12:50:00,40.14,40.16,40.13,40.14,21770.0,38.9601,38.9795,38.9504,38.9601,21770.0
2024-11-05 12:55:00,40.14,40.14,40.09,40.1,36044.0,38.9601,38.9601,38.9116,38.9213,36044.0
2024-11-05 13:00:00,40.1,40.14,40.07,40.11,27909.0,38.9213,38.9601,38.8922,38.931,27909.0
2024-11-05 13:05:00,40.11,40.13,40.09,40.11,40636.0,38.931,38.9504,38.9116,38.931,40636.0
2024-11-05 13:10:00,40.11,40.15,40.06,40.12,49723.0,38.931,38.9698,38.8825,38.9407,49723.0
2024-11-05 13:15:00,40.12,40.15,40.11,40.14,39958.0,38.9407,38.9698,38.931,38.9601,39958.0
2024-11-05 13:20:00,40.15,40.15,40.1,40.11,21969.0,38.9698,38.9698,38.9213,38.931,21969.0
2024-11-05 13:25:00,40.11,40.13,40.09,40.13,42021.0,38.931,38.9504,38.9116,38.9504,42021.0
2024-11-05 13:30:00,40.13,40.16,40.07,40.09,100873.0,38.9504,38.9795,38.8922,38.9116,100873.0
2024-11-05 13:35:00,40.09,40.1,40.03,40.05,37035.0,38.9116,38.9213,38.8533,38.8728,37035.0
2024-11-05 13:40:00,40.05,40.1,40.05,40.08,22626.0,38.8728,38.9213,38.8728,38.9019,22626.0
2024-11-05 13:45:00,40.08,40.09,40.03,40.04,18252.0,38.9019,38.9116,38.8533,38.863,18252.0
2024-11-05 13:50:00,40.04,40.09,40.03,40.08,31182.0,38.863,38.9116,38.8533,38.9019,31182.0
2024-11-05 13:55:00,40.08,40.1,40.06,40.06,18129.0,38.9019,38.9213,38.8825,38.8825,18129.0
2024-11-05 14:00:00,40.07,40.11,40.07,40.08,28767.0,38.8922,38.931,38.8922,38.9019,28767.0
2024-11-05 14:05:00,40.08,40.13,40.05,40.12,21952.0,38.9019,38.9504,38.8728,38.9407,21952.0
2024-11-05 14:10:00,40.12,40.13,40.08,40.08,20636.0,38.9407,38.9504,38.9019,38.9019,20636.0
2024-11-05 14:15:00,40.09,40.1,40.05,40.09,30678.0,38.9116,38.9213,38.8728,38.9116,30678.0
2024-11-05 14:20:00,40.09,40.09,40.04,40.07,23972.0,38.9116,38.9116,38.863,38.8922,23972.0
2024-11-05 14:25:00,40.07,40.1,40.06,40.09,33601.0,38.8922,38.9213,38.8825,38.9116,33601.0
2024-11-05 14:30:00,40.09,40.12,40.05,40.11,58805.0,38.9116,38.9407,38.8728,38.931,58805.0
2024-11-05 14:35:00,40.11,40.13,40.1,40.13,24866.0,38.931,38.9504,38.9213,38.9504,24866.0
2024-11-05 14:40:00,40.12,40.15,40.1,40.14,31235.0,38.9407,38.9698,38.9213,38.9601,31235.0
2024-11-05 14:45:00,40.14,40.17,40.1,40.13,88948.0,38.9601,38.9892,38.9213,38.9504,88948.0
2024-11-05 14:50:00,40.13,40.13,39.99,40.02,66672.0,38.9504,38.9504,38.8145,38.8436,66672.0
2024-11-05 14:55:00,40.02,40.03,39.97,40.01,33431.0,38.8436,38.8533,38.7951,38.8339,33431.0
2024-11-05 15:00:00,40.02,40.03,39.99,40.02,26806.0,38.8436,38.8533,38.8145,38.8436,26806.0
2024-11-05 15:05:00,40.02,40.14,40.01,40.14,29152.0,38.8436,38.9601,38.8339,38.9601,29152.0
2024-11-05 15:10:00,40.14,40.14,40.08,40.13,35896.0,38.9601,38.9601,38.9019,38.9504,35896.0
2024-11-05 15:15:00,40.13,40.13,40.09,40.11,33393.0,38.9504,38.9504,38.9116,38.931,33393.0
2024-11-05 15:20:00,40.12,40.13,40.08,40.1,26320.0,38.9407,38.9504,38.9019,38.9213,26320.0
2024-11-05 15:25:00,40.11,40.13,40.09,40.12,40591.0,38.931,38.9504,38.9116,38.9407,40591.0
2024-11-05 15:30:00,40.12,40.14,40.1,40.12,45450.0,38.9407,38.9601,38.9213,38.9407,45450.0
2024-11-05 15:35:00,40.12,40.18,40.1,40.18,52817.0,38.9407,38.9989,38.9213,38.9989,52817.0
2024-11-05 15:40:00,40.18,40.18,40.14,40.16,54783.0,38.9989,38.9989,38.9601,38.9795,54783.0
2024-11-05 15:45:00,40.16,40.16,40.04,40.07,143587.0,38.9795,38.9795,38.863,38.8922,143587.0
2024-11-05 15:50:00,40.06,40.06,40.0,40.01,162389.0,38.8825,38.8825,38.8242,38.8339,162389.0
2024-11-05 15:55:00,40.01,40.04,39.94,40.04,343055.0,38.8339,38.863,38.766,38.863,343055.0
2024-11-06 09:30:00,38.07,38.31,36.93,37.02,1667604.0,36.951,37.1839,35.8445,35.9318,1667604.0
2024-11-06 09:35:00,37.02,38.04,37.02,37.89,705122.0,35.9318,36.9218,35.9318,36.7762,705122.0
2024-11-06 09:40:00,37.89,38.28,37.81,37.84,547614.0,36.7762,37.1548,36.6986,36.7277,547614.0
2024-11-06 09:45:00,37.84,38.24,37.81,38.19,555003.0,36.7277,37.116,36.6986,37.0674,555003.0
2024-11-06 09:50:00,38.16,38.27,38.03,38.27,259824.0,37.0383,37.1451,36.9121,37.1451,259824.0
2024-11-06 09:55:00,38.27,38.42,38.2,38.35,224358.0,37.1451,37.2907,37.0771,37.2227,224358.0
2024-11-06 10:00:00,38.36,38.69,38.29,38.69,224898.0,37.2324,37.5527,37.1645,37.5527,224898.0
2024-11-06 10:05:00,38.7,38.82,38.49,38.58,204292.0,37.5624,37.6789,37.3586,37.446,204292.0
2024-11-06 10:10:00,38.58,38.77,38.58,38.66,146290.0,37.446,37.6304,37.446,37.5236,146290.0
2024-11-06 10:15:00,38.66,38.78,38.53,38.63,201416.0,37.5236,37.6401,37.3974,37.4945,201416.0
2024-11-06 10:20:00,38.63,38.74,38.55,38.7,105023.0,37.4945,37.6013,37.4168,37.5624,105023.0
2024-11-06 10:25:00,38.69,38.83,38.68,38.8,110304.0,37.5527,37.6886,37.543,37.6595,110304.0
2024-11-06 10:30:00,38.8,38.84,38.7,38.72,138383.0,37.6595,37.6983,37.5624,37.5818,138383.0
2024-11-06 10:35:00,38.73,38.87,38.72,38.74,133910.0,37.5916,37.7274,37.5818,37.6013,133910.0
2024-11-06 10:40:00,38.76,38.92,38.6,38.65,156725.0,37.6207,37.776,37.4654,37.5139,156725.0
2024-11-06 10:45:00,38.65,38.75,38.56,38.68,154535.0,37.5139,37.611,37.4265,37.543,154535.0
2024-11-06 10:50:00,38.69,38.76,38.62,38.76,99534.0,37.5527,37.6207,37.4848,37.6207,99534.0
2024-11-06 10:55:00,38.76,38.81,38.71,38.78,77374.0,37.6207,37.6692,37.5721,37.6401,77374.0
2024-11-06 11:00:00,38.8,38.85,38.76,38.84,86110.0,37.6595,37.708,37.6207,37.6983,86110.0
2024-11-06 11:05:00,38.83,38.84,38.69,38.76,69569.0,37.6886,37.6983,37.5527,37.6207,69569.0
2024-11-06 11:10:00,38.75,38.82,38.73,38.81,74643.0,37.611,37.6789,37.5916,37.6692,74643.0
2024-11-06 11:15:00,38.81,38.83,38.74,38.75,129415.0,37.6692,37.6886,37.6013,37.611,129415.0
2024-11-06 11:20:00,38.74,38.74,38.53,38.55,145114.0,37.6013,37.6013,37.3974,37.4168,145114.0
2024-11-06 11:25:00,38.55,38.63,38.52,38.63,235999.0,37.4168,37.4945,37.3877,37.4945,235999.0
2024-11-06 11:30:00,38.64,38.74,38.54,38.58,108353.0,37.5042,37.6013,37.4071,37.446,108353.0
2024-11-06 11:35:00,38.58,38.68,38.55,38.57,66034.0,37.446,37.543,37.4168,37.4363,66034.0
2024-11-06 11:40:00,38.56,38.7,38.52,38.64,73656.0,37.4265,37.5624,37.3877,37.5042,73656.0
2024-11-06 11:45:00,38.65,38.7,38.6,38.65,75486.0,37.5139,37.5624,37.4654,37.5139,75486.0
2024-11-06 11:50:00,38.66,38.79,38.61,38.76,146664.0,37.5236,37.6498,37.4751,37.6207,146664.0
2024-11-06 11:55:00,38.76,39.03,38.69,38.79,467212.0,37.6207,37.8827,37.5527,37.6498,467212.0
2024-11-06 12:00:00,38.79,38.87,38.76,38.77,71319.0,37.6498,37.7274,37.6207,37.6304,71319.0
2024-11-06 12:05:00,38.77,38.87,38.74,38.79,68574.0,37.6304,37.7274,37.6013,37.6498,68574.0
2024-11-06 12:10:00,38.79,38.8,38.73,38.75,38000.0,37.6498,37.6595,37.5916,37.611,38000.0
2024-11-06 12:15:00,38.75,38.77,38.72,38.75,38115.0,37.611,37.6304,37.5818,37.611,38115.0
2024-11-06 12:20:00,38.75,38.81,38.74,38.8,50114.0,37.611,37.6692,37.6013,37.6595,50114.0
2024-11-06 12:25:00,38.8,38.84,38.79,38.84,53856.0,37.6595,37.6983,37.6498,37.6983,53856.0
2024-11-06 12:30:00,38.84,38.84,38.7,38.71,43554.0,37.6983,37.6983,37.5624,37.5721,43554.0
2024-11-06 12:35:00,38.71,38.76,38.69,38.74,33639.0,37.5721,37.6207,37.5527,37.6013,33639.0
2024-11-06 12:40:00,38.74,38.75,38.66,38.67,28416.0,37.6013,37.611,37.5236,37.5333,28416.0
2024-11-06 12:45:00,38.68,38.76,38.68,38.72,42609.0,37.543,37.6207,37.543,37.5818,42609.0
2024-11-06 12:50:00,38.73,38.76,38.71,38.76,25854.0,37.5916,37.6207,37.5721,37.6207,25854.0
2024-11-06 12:55:00,38.76,38.82,38.73,38.74,43802.0,37.6207,37.6789,37.5916,37.6013,43802.0
2024-11-06 13:00:00,38.75,38.79,38.74,38.77,36153.0,37.611,37.6498,37.6013,37.6304,36153.0
2024-11-06 13:05:00,38.77,38.8,38.75,38.77,26985.0,37.6304,37.6595,37.611,37.6304,26985.0
2024-11-06 13:10:00,38.78,38.81,38.76,38.8,41504.0,37.6401,37.6692,37.6207,37.6595,41504.0
2024-11-06 13:15:00,38.79,38.84,38.77,38.84,33807.0,37.6498,37.6983,37.6304,37.6983,33807.0
2024-11-06 13:20:00,38.84,38.89,38.83,38.86,34735.0,37.6983,37.7468,37.6886,37.7177,34735.0
2024-11-06 13:25:00,38.85,38.86,38.81,38.84,54103.0,37.708,37.7177,37.6692,37.6983,54103.0
2024-11-06 13:30:00,38.84,38.95,38.84,38.86,29643.0,37.6983,37.8051,37.6983,37.7177,29643.0
2024-11-06 13:35:00,38.86,38.88,38.83,38.84,50944.0,37.7177,37.7371,37.6886,37.6983,50944.0
2024-11-06 13:40:00,38.84,38.85,38.77,38.78,77077.0,37.6983,37.708,37.6304,37.6401,77077.0
2024-11-06 13:45:00,38.78,38.8,38.75,38.76,22132.0,37.6401,37.6595,37.611,37.6207,22132.0
2024-11-06 13:50:00,38.76,38.76,38.63,38.67,65688.0,37.6207,37.6207,37.4945,37.5333,65688.0
2024-11-06 13:55:00,38.68,38.79,38.67,38.77,44881.0,37.543,37.6498,37.5333,37.6304,44881.0
2024-11-06 14:00:00,38.77,38.79,38.74,38.77,45924.0,37.6304,37.6498,37.6013,37.6304,45924.0
2024-11-06 14:05:00,38.76,38.79,38.73,38.76,44216.0,37.6207,37.6498,37.5916,37.6207,44216.0
2024-11-06 14:10:00,38.76,38.77,38.69,38.71,46921.0,37.6207,37.6304,37.5527,37.5721,46921.0
2024-11-06 14:15:00,38.72,38.72,38.66,38.69,47021.0,37.5818,37.5818,37.5236,37.5527,47021.0
2024-11-06 14:20:00,38.69,38.77,38.68,38.76,41552.0,37.5527,37.6304,37.543,37.6207,41552.0
2024-11-06 14:25:00,38.76,38.76,38.71,38.75,55468.0,37.6207,37.6207,37.5721,37.611,55468.0
2024-11-06 14:30:00,38.75,38.76,38.61,38.62,83243.0,37.611,37.6207,37.4751,37.4848,83243.0
2024-11-06 14:35:00,38.61,38.62,38.55,38.59,57845.0,37.4751,37.4848,37.4168,37.4557,57845.0
2024-11-06 14:40:00,38.59,38.62,38.58,38.62,46453.0,37.4557,37.4848,37.446,37.4848,46453.0
2024-11-06 14:45:00,38.62,38.7,38.6,38.65,62044.0,37.4848,37.5624,37.4654,37.5139,62044.0
2024-11-06 14:50:00,38.65,38.69,38.64,38.68,48072.0,37.5139,37.5527,37.5042,37.543,48072.0
2024-11-06 14:55:00,38.68,38.74,38.66,38.72,62094.0,37.543,37.6013,37.5236,37.5818,62094.0
2024-11-06 15:00:00,38.72,38.76,38.71,38.72,45217.0,37.5818,37.6207,37.5721,37.5818,45217.0
2024-11-06 15:05:00,38.73,38.74,38.69,38.71,55786.0,37.5916,37.6013,37.5527,37.5721,55786.0
2024-11-06 15:10:00,38.71,38.71,38.59,38.63,77028.0,37.5721,37.5721,37.4557,37.4945,77028.0
2024-11-06 15:15:00,38.63,38.67,38.6,38.61,91662.0,37.4945,37.5333,37.4654,37.4751,91662.0
2024-11-06 15:20:00,38.61,38.66,38.58,38.66,113206.0,37.4751,37.5236,37.446,37.5236,113206.0
2024-11-06 15:25:00,38.66,38.66,38.6,38.64,77565.0,37.5236,37.5236,37.4654,37.5042,77565.0
2024-11-06 15:30:00,38.64,38.64,38.54,38.59,107807.0,37.5042,37.5042,37.4071,37.4557,107807.0
2024-11-06 15:35:00,38.59,38.62,38.53,38.57,112148.0,37.4557,37.4848,37.3974,37.4363,112148.0
2024-11-06 15:40:00,38.57,38.62,38.55,38.62,131396.0,37.4363,37.4848,37.4168,37.4848,131396.0
2024-11-06 15:45:00,38.62,38.67,38.6,38.67,141114.0,37.4848,37.5333,37.4654,37.5333,141114.0
2024-11-06 15:50:00,38.66,38.67,38.56,38.64,704321.0,37.5236,37.5333,37.4265,37.5042,704321.0
2024-11-06 15:55:00,38.64,38.74,38.62,38.66,688911.0,37.5042,37.6013,37.4848,37.5236,688911.0
2024-11-07 09:30:00,40.15,40.71,40.09,40.27,903523.0,38.9698,39.5134,38.9116,39.0863,903523.0
2024-11-07 09:35:00,40.27,40.7,40.07,40.65,318850.0,39.0863,39.5036,38.8922,39.4551,318850.0
2024-11-07 09:40:00,40.66,40.79,40.49,40.51,292250.0,39.4648,39.591,39.2998,39.3192,292250.0
2024-11-07 09:45:00,40.51,40.53,40.3,40.41,349911.0,39.3192,39.3386,39.1154,39.2222,349911.0
2024-11-07 09:50:00,40.41,40.63,40.4,40.58,275171.0,39.2222,39.4357,39.2125,39.3872,275171.0
2024-11-07 09:55:00,40.61,40.63,40.42,40.5,104342.0,39.4163,39.4357,39.2319,39.3095,104342.0
2024-11-07 10:00:00,40.49,40.55,40.27,40.44,185094.0,39.2998,39.3581,39.0863,39.2513,185094.0
2024-11-07 10:05:00,40.47,40.65,40.44,40.61,229804.0,39.2804,39.4551,39.2513,39.4163,229804.0
2024-11-07 10:10:00,40.61,40.68,40.47,40.66,222249.0,39.4163,39.4842,39.2804,39.4648,222249.0
2024-11-07 10:15:00,40.66,40.7,40.52,40.59,185011.0,39.4648,39.5036,39.3289,39.3969,185011.0
2024-11-07 10:20:00,40.59,40.72,40.55,40.72,133990.0,39.3969,39.5231,39.3581,39.5231,133990.0
2024-11-07 10:25:00,40.72,40.88,40.71,40.81,233806.0,39.5231,39.6784,39.5134,39.6104,233806.0
2024-11-07 10:30:00,40.79,40.83,40.65,40.78,270713.0,39.591,39.6298,39.4551,39.5813,270713.0
2024-11-07 10:35:00,40.78,40.99,40.77,40.9,230350.0,39.5813,39.7851,39.5716,39.6978,230350.0
2024-11-07 10:40:00,40.9,40.97,40.87,40.89,126242.0,39.6978,39.7657,39.6686,39.6881,126242.0
2024-11-07 10:45:00,40.89,40.92,40.83,40.85,135178.0,39.6881,39.7172,39.6298,39.6492,135178.0
2024-11-07 10:50:00,40.85,40.92,40.76,40.78,166841.0,39.6492,39.7172,39.5619,39.5813,166841.0
2024-11-07 10:55:00,40.78,40.88,40.76,40.76,149408.0,39.5813,39.6784,39.5619,39.5619,149408.0
2024-11-07 11:00:00,40.77,40.77,40.62,40.69,109409.0,39.5716,39.5716,39.426,39.4939,109409.0
2024-11-07 11:05:00,40.68,40.8,40.64,40.73,126074.0,39.4842,39.6007,39.4454,39.5328,126074.0
2024-11-07 11:10:00,40.73,40.8,40.69,40.77,59551.0,39.5328,39.6007,39.4939,39.5716,59551.0
2024-11-07 11:15:00,40.76,40.84,40.73,40.82,163256.0,39.5619,39.6395,39.5328,39.6201,163256.0
2024-11-07 11:20:00,40.82,40.94,40.78,40.89,404060.0,39.6201,39.7366,39.5813,39.6881,404060.0
2024-11-07 11:25:00,40.89,40.9,40.71,40.71,107349.0,39.6881,39.6978,39.5134,39.5134,107349.0
2024-11-07 11:30:00,40.71,40.79,40.64,40.79,171971.0,39.5134,39.591,39.4454,39.591,171971.0
2024-11-07 11:35:00,40.77,40.8,40.68,40.71,50929.0,39.5716,39.6007,39.4842,39.5134,50929.0
2024-11-07 11:40:00,40.7,40.74,40.67,40.68,66725.0,39.5036,39.5425,39.4745,39.4842,66725.0
2024-11-07 11:45:00,40.69,40.78,40.68,40.77,54917.0,39.4939,39.5813,39.4842,39.5716,54917.0
2024-11-07 11:50:00,40.78,40.84,40.75,40.77,78481.0,39.5813,39.6395,39.5522,39.5716,78481.0
2024-11-07 11:55:00,40.77,40.89,40.77,40.88,82654.0,39.5716,39.6881,39.5716,39.6784,82654.0
2024-11-07 12:00:00,40.88,40.9,40.8,40.82,50446.0,39.6784,39.6978,39.6007,39.6201,50446.0
2024-11-07 12:05:00,40.81,40.84,40.77,40.82,50379.0,39.6104,39.6395,39.5716,39.6201,50379.0
2024-11-07 12:10:00,40.81,40.9,40.8,40.89,44461.0,39.6104,39.6978,39.6007,39.6881,44461.0
2024-11-07 12:15:00,40.89,40.91,40.85,40.88,113932.0,39.6881,39.7075,39.6492,39.6784,113932.0
2024-11-07 12:20:00,40.88,40.96,40.86,40.92,168270.0,39.6784,39.756,39.6589,39.7172,168270.0
2024-11-07 12:25:00,40.91,40.99,40.88,40.99,368591.0,39.7075,39.7851,39.6784,39.7851,368591.0
2024-11-07 12:30:00,40.99,41.06,40.96,41.02,251716.0,39.7851,39.8531,39.756,39.8142,251716.0
2024-11-07 12:35:00,41.02,41.05,40.88,40.89,131340.0,39.8142,39.8434,39.6784,39.6881,131340.0
2024-11-07 12:40:00,40.89,40.89,40.83,40.86,89159.0,39.6881,39.6881,39.6298,39.6589,89159.0
2024-11-07 12:45:00,40.86,41.01,40.85,41.0,112121.0,39.6589,39.8045,39.6492,39.7948,112121.0
2024-11-07 12:50:00,41.0,41.16,40.99,41.14,113789.0,39.7948,39.9501,39.7851,39.9307,113789.0
2024-11-07 12:55:00,41.14,41.17,41.11,41.12,115474.0,39.9307,39.9598,39.9016,39.9113,115474.0
2024-11-07 13:00:00,41.13,41.13,40.98,41.05,62616.0,39.921,39.921,39.7754,39.8434,62616.0
2024-11-07 13:05:00,41.05,41.07,40.96,41.02,71491.0,39.8434,39.8628,39.756,39.8142,71491.0
2024-11-07 13:10:00,41.02,41.07,40.96,41.02,55677.0,39.8142,39.8628,39.756,39.8142,55677.0
2024-11-07 13:15:00,41.02,41.03,40.92,40.94,93285.0,39.8142,39.8239,39.7172,39.7366,93285.0
2024-11-07 13:20:00,40.94,41.03,40.93,40.99,100683.0,39.7366,39.8239,39.7269,39.7851,100683.0
2024-11-07 13:25:00,40.99,41.03,40.97,40.99,40305.0,39.7851,39.8239,39.7657,39.7851,40305.0
2024-11-07 13:30:00,41.0,41.0,40.9,40.92,45023.0,39.7948,39.7948,39.6978,39.7172,45023.0
2024-11-07 13:35:00,40.91,41.02,40.9,41.02,54925.0,39.7075,39.8142,39.6978,39.8142,54925.0
2024-11-07 13:40:00,41.02,41.07,40.96,41.06,179955.0,39.8142,39.8628,39.756,39.8531,179955.0
2024-11-07 13:45:00,41.06,41.08,40.91,40.93,130770.0,39.8531,39.8725,39.7075,39.7269,130770.0
2024-11-07 13:50:00,40.93,40.95,40.88,40.91,69873.0,39.7269,39.7463,39.6784,39.7075,69873.0
2024-11-07 13:55:00,40.91,40.93,40.86,40.87,54324.0,39.7075,39.7269,39.6589,39.6686,54324.0
2024-11-07 14:00:00,40.87,40.93,40.71,40.76,177497.0,39.6686,39.7269,39.5134,39.5619,177497.0
2024-11-07 14:05:00,40.76,41.0,40.76,40.97,94417.0,39.5619,39.7948,39.5619,39.7657,94417.0
2024-11-07 14:10:00,40.97,41.04,40.94,41.04,179756.0,39.7657,39.8337,39.7366,39.8337,179756.0
2024-11-07 14:15:00,41.04,41.07,41.01,41.05,312401.0,39.8337,39.8628,39.8045,39.8434,312401.0
2024-11-07 14:20:00,41.06,41.14,41.05,41.14,125397.0,39.8531,39.9307,39.8434,39.9307,125397.0
2024-11-07 14:25:00,41.14,41.3,41.13,41.23,231864.0,39.9307,40.086,39.921,40.0181,231864.0
2024-11-07 14:30:00,41.23,41.35,41.22,41.34,131822.0,40.0181,40.1345,40.0084,40.1248,131822.0
2024-11-07 14:35:00,41.34,41.39,41.31,41.32,140516.0,40.1248,40.1734,40.0957,40.1054,140516.0
2024-11-07 14:40:00,41.32,41.33,41.2,41.29,105692.0,40.1054,40.1151,39.9889,40.0763,105692.0
2024-11-07 14:45:00,41.29,41.37,41.26,41.3,86271.0,40.0763,40.154,40.0472,40.086,86271.0
2024-11-07 14:50:00,41.31,41.35,41.21,41.25,139921.0,40.0957,40.1345,39.9987,40.0375,139921.0
2024-11-07 14:55:00,41.26,41.35,41.25,41.32,89430.0,40.0472,40.1345,40.0375,40.1054,89430.0
2024-11-07 15:00:00,41.32,41.42,41.3,41.4,159013.0,40.1054,40.2025,40.086,40.1831,159013.0
2024-11-07 15:05:00,41.4,41.44,41.35,41.43,123762.0,40.1831,40.2219,40.1345,40.2122,123762.0
2024-11-07 15:10:00,41.43,41.47,41.36,41.47,157763.0,40.2122,40.251,40.1442,40.251,157763.0
2024-11-07 15:15:00,41.47,41.5,41.39,41.44,87788.0,40.251,40.2801,40.1734,40.2219,87788.0
2024-11-07 15:20:00,41.43,41.46,41.36,41.41,160009.0,40.2122,40.2413,40.1442,40.1928,160009.0
2024-11-07 15:25:00,41.41,41.43,41.32,41.38,144085.0,40.1928,40.2122,40.1054,40.1637,144085.0
2024-11-07 15:30:00,41.37,41.42,41.31,41.35,128994.0,40.154,40.2025,40.0957,40.1345,128994.0
2024-11-07 15:35:00,41.35,41.36,41.2,41.25,148203.0,40.1345,40.1442,39.9889,40.0375,148203.0
2024-11-07 15:40:00,41.25,41.27,41.19,41.2,138610.0,40.0375,40.0569,39.9792,39.9889,138610.0
2024-11-07 15:45:00,41.2,41.2,41.09,41.09,178119.0,39.9889,39.9889,39.8822,39.8822,178119.0
2024-11-07 15:50:00,41.1,41.19,41.04,41.19,322980.0,39.8919,39.9792,39.8337,39.9792,322980.0
2024-11-07 15:55:00,41.18,41.27,41.1,41.22,892381.0,39.9695,40.0569,39.8919,40.0084,892381.0
2024-11-08 09:30:00,39.79,40.2,39.32,39.68,1093465.0,38.6204,39.0183,38.1642,38.5136,1093465.0
2024-11-08 09:35:00,39.68,40.0,39.52,39.54,219724.0,38.5136,38.8242,38.3583,38.3777,219724.0
2024-11-08 09:40:00,39.55,39.65,39.28,39.43,205000.0,38.3874,38.4845,38.1254,38.271,205000.0
2024-11-08 09:45:00,39.41,39.41,39.24,39.4,184004.0,38.2516,38.2516,38.0866,38.2419,184004.0
2024-11-08 09:50:00,39.4,39.48,39.35,39.36,107177.0,38.2419,38.3195,38.1933,38.203,107177.0
2024-11-08 09:55:00,39.35,39.36,39.17,39.23,189297.0,38.1933,38.203,38.0186,38.0769,189297.0
2024-11-08 10:00:00,39.23,39.3,39.17,39.27,144049.0,38.0769,38.1448,38.0186,38.1157,144049.0
2024-11-08 10:05:00,39.27,39.41,39.21,39.39,174253.0,38.1157,38.2516,38.0574,38.2322,174253.0
2024-11-08 10:10:00,39.38,39.4,39.2,39.22,177152.0,38.2224,38.2419,38.0477,38.0671,177152.0
2024-11-08 10:15:00,39.22,39.23,39.06,39.19,172732.0,38.0671,38.0769,37.9119,38.038,172732.0
2024-11-08 10:20:00,39.19,39.24,39.12,39.15,114414.0,38.038,38.0866,37.9701,37.9992,114414.0
2024-11-08 10:25:00,39.16,39.16,38.98,39.0,155546.0,38.0089,38.0089,37.8342,37.8536,155546.0
2024-11-08 10:30:00,38.98,39.11,38.93,39.09,160204.0,37.8342,37.9604,37.7857,37.941,160204.0
2024-11-08 10:35:00,39.09,39.11,38.95,39.0,167808.0,37.941,37.9604,37.8051,37.8536,167808.0
2024-11-08 10:40:00,38.99,39.0,38.81,38.81,134915.0,37.8439,37.8536,37.6692,37.6692,134915.0
2024-11-08 10:45:00,38.81,38.87,38.77,38.77,169888.0,37.6692,37.7274,37.6304,37.6304,169888.0
2024-11-08 10:50:00,38.77,38.78,38.51,38.61,542642.0,37.6304,37.6401,37.378,37.4751,542642.0
2024-11-08 10:55:00,38.61,38.67,38.56,38.63,261994.0,37.4751,37.5333,37.4265,37.4945,261994.0
2024-11-08 11:00:00,38.62,38.63,38.41,38.56,230622.0,37.4848,37.4945,37.281,37.4265,230622.0
2024-11-08 11:05:00,38.57,38.59,38.44,38.47,224642.0,37.4363,37.4557,37.3101,37.3392,224642.0
2024-11-08 11:10:00,38.47,38.52,38.42,38.52,181615.0,37.3392,37.3877,37.2907,37.3877,181615.0
2024-11-08 11:15:00,38.52,38.55,38.46,38.53,207070.0,37.3877,37.4168,37.3295,37.3974,207070.0
2024-11-08 11:20:00,38.54,38.69,38.5,38.66,85031.0,37.4071,37.5527,37.3683,37.5236,85031.0
2024-11-08 11:25:00,38.66,38.68,38.56,38.58,96811.0,37.5236,37.543,37.4265,37.446,96811.0
2024-11-08 11:30:00,38.58,38.61,38.5,38.51,78191.0,37.446,37.4751,37.3683,37.378,78191.0
2024-11-08 11:35:00,38.52,38.52,38.36,38.36,148130.0,37.3877,37.3877,37.2324,37.2324,148130.0
2024-11-08 11:40:00,38.36,38.41,38.26,38.41,106164.0,37.2324,37.281,37.1354,37.281,106164.0
2024-11-08 11:45:00,38.41,38.48,38.41,38.45,61780.0,37.281,37.3489,37.281,37.3198,61780.0
2024-11-08 11:50:00,38.46,38.46,38.36,38.43,68846.0,37.3295,37.3295,37.2324,37.3004,68846.0
2024-11-08 11:55:00,38.43,38.45,38.15,38.17,144535.0,37.3004,37.3198,37.0286,37.048,144535.0
2024-11-08 12:00:00,38.17,38.36,38.17,38.26,130604.0,37.048,37.2324,37.048,37.1354,130604.0
2024-11-08 12:05:00,38.26,38.32,38.21,38.22,76744.0,37.1354,37.1936,37.0868,37.0965,76744.0
2024-11-08 12:10:00,38.22,38.23,38.14,38.17,106577.0,37.0965,37.1062,37.0189,37.048,106577.0
2024-11-08 12:15:00,38.16,38.29,38.16,38.22,64470.0,37.0383,37.1645,37.0383,37.0965,64470.0
2024-11-08 12:20:00,38.22,38.28,38.19,38.27,73173.0,37.0965,37.1548,37.0674,37.1451,73173.0
2024-11-08 12:25:00,38.27,38.35,38.26,38.34,56757.0,37.1451,37.2227,37.1354,37.213,56757.0
2024-11-08 12:30:00,38.33,38.41,38.32,38.4,115598.0,37.2033,37.281,37.1936,37.2713,115598.0
2024-11-08 12:35:00,38.4,38.4,38.28,38.29,60516.0,37.2713,37.2713,37.1548,37.1645,60516.0
2024-11-08 12:40:00,38.29,38.29,38.23,38.29,74564.0,37.1645,37.1645,37.1062,37.1645,74564.0
2024-11-08 12:45:00,38.28,38.31,38.26,38.27,54267.0,37.1548,37.1839,37.1354,37.1451,54267.0
2024-11-08 12:50:00,38.27,38.3,38.21,38.29,84776.0,37.1451,37.1742,37.0868,37.1645,84776.0
2024-11-08 12:55:00,38.29,38.32,38.26,38.29,64399.0,37.1645,37.1936,37.1354,37.1645,64399.0
2024-11-08 13:00:00,38.28,38.32,38.25,38.3,66485.0,37.1548,37.1936,37.1257,37.1742,66485.0
2024-11-08 13:05:00,38.29,38.33,38.28,38.29,36998.0,37.1645,37.2033,37.1548,37.1645,36998.0
2024-11-08 13:10:00,38.29,38.29,38.16,38.22,82394.0,37.1645,37.1645,37.0383,37.0965,82394.0
2024-11-08 13:15:00,38.23,38.23,38.17,38.21,62053.0,37.1062,37.1062,37.048,37.0868,62053.0
2024-11-08 13:20:00,38.22,38.24,38.19,38.23,49403.0,37.0965,37.116,37.0674,37.1062,49403.0
2024-11-08 13:25:00,38.23,38.26,38.19,38.22,62086.0,37.1062,37.1354,37.0674,37.0965,62086.0
2024-11-08 13:30:00,38.21,38.31,38.19,38.27,66721.0,37.0868,37.1839,37.0674,37.1451,66721.0
2024-11-08 13:35:00,38.27,38.29,38.25,38.25,32796.0,37.1451,37.1645,37.1257,37.1257,32796.0
2024-11-08 13:40:00,38.26,38.26,38.14,38.16,87374.0,37.1354,37.1354,37.0189,37.0383,87374.0
2024-11-08 13:45:00,38.15,38.18,38.15,38.16,60925.0,37.0286,37.0577,37.0286,37.0383,60925.0
2024-11-08 13:50:00,38.17,38.23,38.15,38.23,67293.0,37.048,37.1062,37.0286,37.1062,67293.0
2024-11-08 13:55:00,38.22,38.37,38.2,38.34,84415.0,37.0965,37.2421,37.0771,37.213,84415.0
2024-11-08 14:00:00,38.34,38.34,38.21,38.24,58954.0,37.213,37.213,37.0868,37.116,58954.0
2024-11-08 14:05:00,38.23,38.32,38.23,38.28,33365.0,37.1062,37.1936,37.1062,37.1548,33365.0
2024-11-08 14:10:00,38.28,38.29,38.22,38.23,104786.0,37.1548,37.1645,37.0965,37.1062,104786.0
2024-11-08 14:15:00,38.23,38.28,38.23,38.27,70291.0,37.1062,37.1548,37.1062,37.1451,70291.0
2024-11-08 14:20:00,38.27,38.29,38.26,38.27,29917.0,37.1451,37.1645,37.1354,37.1451,29917.0
2024-11-08 14:25:00,38.27,38.31,38.26,38.27,38059.0,37.1451,37.1839,37.1354,37.1451,38059.0
2024-11-08 14:30:00,38.27,38.31,38.24,38.27,97503.0,37.1451,37.1839,37.116,37.1451,97503.0
2024-11-08 14:35:00,38.27,38.36,38.27,38.32,91610.0,37.1451,37.2324,37.1451,37.1936,91610.0
2024-11-08 14:40:00,38.31,38.39,38.29,38.37,75078.0,37.1839,37.2615,37.1645,37.2421,75078.0
2024-11-08 14:45:00,38.37,38.38,38.33,38.38,43419.0,37.2421,37.2518,37.2033,37.2518,43419.0
2024-11-08 14:50:00,38.38,38.39,38.34,38.39,89976.0,37.2518,37.2615,37.213,37.2615,89976.0
2024-11-08 14:55:00,38.39,38.46,38.38,38.39,50014.0,37.2615,37.3295,37.2518,37.2615,50014.0
2024-11-08 15:00:00,38.39,38.42,38.35,38.4,47534.0,37.2615,37.2907,37.2227,37.2713,47534.0
2024-11-08 15:05:00,38.4,38.43,38.37,38.4,44591.0,37.2713,37.3004,37.2421,37.2713,44591.0
2024-11-08 15:10:00,38.4,38.45,38.38,38.43,45367.0,37.2713,37.3198,37.2518,37.3004,45367.0
2024-11-08 15:15:00,38.43,38.44,38.38,38.39,66474.0,37.3004,37.3101,37.2518,37.2615,66474.0
2024-11-08 15:20:00,38.39,38.41,38.36,38.41,84876.0,37.2615,37.281,37.2324,37.281,84876.0
2024-11-08 15:25:00,38.41,38.41,38.33,38.34,99349.0,37.281,37.281,37.2033,37.213,99349.0
2024-11-08 15:30:00,38.34,38.43,38.33,38.35,89732.0,37.213,37.3004,37.2033,37.2227,89732.0
2024-11-08 15:35:00,38.36,38.44,38.35,38.43,95006.0,37.2324,37.3101,37.2227,37.3004,95006.0
2024-11-08 15:40:00,38.43,38.48,38.42,38.47,125203.0,37.3004,37.3489,37.2907,37.3392,125203.0
2024-11-08 15:45:00,38.47,38.5,38.41,38.47,168249.0,37.3392,37.3683,37.281,37.3392,168249.0
2024-11-08 15:50:00,38.47,38.51,38.44,38.48,338285.0,37.3392,37.378,37.3101,37.3489,338285.0
2024-11-08 15:55:00,38.46,38.46,38.32,38.34,764391.0,37.3295,37.3295,37.1936,37.213,764391.0
2024-11-11 09:30:00,39.08,39.08,38.74,38.94,628743.0,37.9313,37.9313,37.6013,37.7954,628743.0
2024-11-11 09:35:00,38.94,39.03,38.86,39.01,285922.0,37.7954,37.8827,37.7177,37.8633,285922.0
2024-11-11 09:40:00,38.99,39.0,38.67,38.69,200826.0,37.8439,37.8536,37.5333,37.5527,200826.0
2024-11-11 09:45:00,38.69,38.9,38.66,38.86,213404.0,37.5527,37.7566,37.5236,37.7177,213404.0
2024-11-11 09:50:00,38.85,38.87,38.75,38.79,162864.0,37.708,37.7274,37.611,37.6498,162864.0
2024-11-11 09:55:00,38.79,38.85,38.61,38.77,131560.0,37.6498,37.708,37.4751,37.6304,131560.0
2024-11-11 10:00:00,38.79,39.14,38.78,39.02,239091.0,37.6498,37.9895,37.6401,37.873,239091.0
2024-11-11 10:05:00,39.03,39.15,39.0,39.09,151437.0,37.8827,37.9992,37.8536,37.941,151437.0
2024-11-11 10:10:00,39.09,39.18,39.05,39.07,174943.0,37.941,38.0283,37.9021,37.9216,174943.0
2024-11-11 10:15:00,39.08,39.14,39.01,39.09,146680.0,37.9313,37.9895,37.8633,37.941,146680.0
2024-11-11 10:20:00,39.09,39.14,39.05,39.11,107893.0,37.941,37.9895,37.9021,37.9604,107893.0
2024-11-11 10:25:00,39.11,39.11,39.02,39.03,81480.0,37.9604,37.9604,37.873,37.8827,81480.0
2024-11-11 10:30:00,39.04,39.07,38.98,39.06,120084.0,37.8924,37.9216,37.8342,37.9119,120084.0
2024-11-11 10:35:00,39.07,39.14,39.04,39.11,165686.0,37.9216,37.9895,37.8924,37.9604,165686.0
2024-11-11 10:40:00,39.11,39.13,39.03,39.08,80766.0,37.9604,37.9798,37.8827,37.9313,80766.0
2024-11-11 10:45:00,39.08,39.13,39.02,39.13,90515.0,37.9313,37.9798,37.873,37.9798,90515.0
2024-11-11 10:50:00,39.13,39.2,39.08,39.16,95944.0,37.9798,38.0477,37.9313,38.0089,95944.0
2024-11-11 10:55:00,39.16,39.2,39.11,39.19,88434.0,38.0089,38.0477,37.9604,38.038,88434.0
2024-11-11 11:00:00,39.18,39.2,39.12,39.14,72116.0,38.0283,38.0477,37.9701,37.9895,72116.0
2024-11-11 11:05:00,39.14,39.17,39.09,39.09,142764.0,37.9895,38.0186,37.941,37.941,142764.0
2024-11-11 11:10:00,39.09,39.12,38.94,38.94,138939.0,37.941,37.9701,37.7954,37.7954,138939.0
2024-11-11 11:15:00,38.93,39.05,38.91,39.01,108625.0,37.7857,37.9021,37.7663,37.8633,108625.0
2024-11-11 11:20:00,39.01,39.11,39.01,39.09,102550.0,37.8633,37.9604,37.8633,37.941,102550.0
2024-11-11 11:25:00,39.09,39.09,38.98,39.03,101214.0,37.941,37.941,37.8342,37.8827,101214.0
2024-11-11 11:30:00,39.03,39.06,38.91,38.94,83912.0,37.8827,37.9119,37.7663,37.7954,83912.0
2024-11-11 11:35:00,38.94,39.07,38.93,39.06,73875.0,37.7954,37.9216,37.7857,37.9119,73875.0
2024-11-11 11:40:00,39.06,39.1,39.02,39.08,57129.0,37.9119,37.9507,37.873,37.9313,57129.0
2024-11-11 11:45:00,39.08,39.17,39.07,39.16,81888.0,37.9313,38.0186,37.9216,38.0089,81888.0
2024-11-11 11:50:00,39.16,39.26,39.14,39.26,84487.0,38.0089,38.106,37.9895,38.106,84487.0
2024-11-11 11:55:00,39.27,39.29,39.17,39.19,107457.0,38.1157,38.1351,38.0186,38.038,107457.0
2024-11-11 12:00:00,39.19,39.2,39.12,39.16,66115.0,38.038,38.0477,37.9701,38.0089,66115.0
2024-11-11 12:05:00,39.16,39.18,39.14,39.16,64250.0,38.0089,38.0283,37.9895,38.0089,64250.0
2024-11-11 12:10:00,39.16,39.17,39.05,39.07,82610.0,38.0089,38.0186,37.9021,37.9216,82610.0
2024-11-11 12:15:00,39.08,39.17,39.06,39.16,84100.0,37.9313,38.0186,37.9119,38.0089,84100.0
2024-11-11 12:20:00,39.16,39.16,39.08,39.11,74505.0,38.0089,38.0089,37.9313,37.9604,74505.0
2024-11-11 12:25:00,39.11,39.11,39.07,39.09,45155.0,37.9604,37.9604,37.9216,37.941,45155.0
2024-11-11 12:30:00,39.09,39.25,39.09,39.24,92514.0,37.941,38.0963,37.941,38.0866,92514.0
2024-11-11 12:35:00,39.24,39.25,39.2,39.23,65659.0,38.0866,38.0963,38.0477,38.0769,65659.0
2024-11-11 12:40:00,39.22,39.24,39.15,39.23,68807.0,38.0671,38.0866,37.9992,38.0769,68807.0
2024-11-11 12:45:00,39.23,39.24,39.19,39.22,51846.0,38.0769,38.0866,38.038,38.0671,51846.0
2024-11-11 12:50:00,39.21,39.23,39.19,39.23,71771.0,38.0574,38.0769,38.038,38.0769,71771.0
2024-11-11 12:55:00,39.22,39.24,39.14,39.14,87950.0,38.0671,38.0866,37.9895,37.9895,87950.0
2024-11-11 13:00:00,39.14,39.16,39.09,39.1,62619.0,37.9895,38.0089,37.941,37.9507,62619.0
2024-11-11 13:05:00,39.11,39.12,39.07,39.11,41103.0,37.9604,37.9701,37.9216,37.9604,41103.0
2024-11-11 13:10:00,39.11,39.11,39.04,39.06,39693.0,37.9604,37.9604,37.8924,37.9119,39693.0
2024-11-11 13:15:00,39.07,39.08,39.03,39.04,42319.0,37.9216,37.9313,37.8827,37.8924,42319.0
2024-11-11 13:20:00,39.04,39.05,38.97,39.01,65626.0,37.8924,37.9021,37.8245,37.8633,65626.0
2024-11-11 13:25:00,39.0,39.03,38.99,39.02,41454.0,37.8536,37.8827,37.8439,37.873,41454.0
2024-11-11 13:30:00,39.02,39.02,38.95,38.97,44690.0,37.873,37.873,37.8051,37.8245,44690.0
2024-11-11 13:35:00,38.97,38.99,38.94,38.98,32204.0,37.8245,37.8439,37.7954,37.8342,32204.0
2024-11-11 13:40:00,38.98,39.01,38.97,39.01,31032.0,37.8342,37.8633,37.8245,37.8633,31032.0
2024-11-11 13:45:00,39.01,39.05,38.99,39.05,36954.0,37.8633,37.9021,37.8439,37.9021,36954.0
2024-11-11 13:50:00,39.04,39.08,39.04,39.08,22073.0,37.8924,37.9313,37.8924,37.9313,22073.0
2024-11-11 13:55:00,39.07,39.11,39.07,39.1,26213.0,37.9216,37.9604,37.9216,37.9507,26213.0
2024-11-11 14:00:00,39.09,39.15,39.06,39.15,42584.0,37.941,37.9992,37.9119,37.9992,42584.0
2024-11-11 14:05:00,39.15,39.17,39.13,39.15,37910.0,37.9992,38.0186,37.9798,37.9992,37910.0
2024-11-11 14:10:00,39.15,39.17,39.11,39.14,56004.0,37.9992,38.0186,37.9604,37.9895,56004.0
2024-11-11 14:15:00,39.13,39.16,39.12,39.14,40077.0,37.9798,38.0089,37.9701,37.9895,40077.0
2024-11-11 14:20:00,39.14,39.16,39.11,39.13,31040.0,37.9895,38.0089,37.9604,37.9798,31040.0
2024-11-11 14:25:00,39.15,39.17,39.07,39.07,37087.0,37.9992,38.0186,37.9216,37.9216,37087.0
2024-11-11 14:30:00,39.07,39.07,39.04,39.07,30185.0,37.9216,37.9216,37.8924,37.9216,30185.0
2024-11-11 14:35:00,39.07,39.1,39.05,39.1,41479.0,37.9216,37.9507,37.9021,37.9507,41479.0
2024-11-11 14:40:00,39.1,39.14,39.08,39.12,51005.0,37.9507,37.9895,37.9313,37.9701,51005.0
2024-11-11 14:45:00,39.12,39.14,39.09,39.12,25436.0,37.9701,37.9895,37.941,37.9701,25436.0
2024-11-11 14:50:00,39.12,39.12,39.07,39.1,34244.0,37.9701,37.9701,37.9216,37.9507,34244.0
2024-11-11 14:55:00,39.09,39.11,39.08,39.11,27974.0,37.941,37.9604,37.9313,37.9604,27974.0
2024-11-11 15:00:00,39.11,39.17,39.09,39.15,48571.0,37.9604,38.0186,37.941,37.9992,48571.0
2024-11-11 15:05:00,39.15,39.17,39.14,39.16,28306.0,37.9992,38.0186,37.9895,38.0089,28306.0
2024-11-11 15:10:00,39.16,39.19,39.14,39.16,27520.0,38.0089,38.038,37.9895,38.0089,27520.0
2024-11-11 15:15:00,39.16,39.17,39.09,39.11,83187.0,38.0089,38.0186,37.941,37.9604,83187.0
2024-11-11 15:20:00,39.11,39.16,39.1,39.13,45609.0,37.9604,38.0089,37.9507,37.9798,45609.0
2024-11-11 15:25:00,39.13,39.14,39.08,39.1,47025.0,37.9798,37.9895,37.9313,37.9507,47025.0
2024-11-11 15:30:00,39.09,39.15,39.06,39.15,102214.0,37.941,37.9992,37.9119,37.9992,102214.0
2024-11-11 15:35:00,39.15,39.15,39.05,39.09,120137.0,37.9992,37.9992,37.9021,37.941,120137.0
2024-11-11 15:40:00,39.09,39.1,39.06,39.07,126359.0,37.941,37.9507,37.9119,37.9216,126359.0
2024-11-11 15:45:00,39.07,39.07,39.02,39.04,104078.0,37.9216,37.9216,37.873,37.8924,104078.0
2024-11-11 15:50:00,39.04,39.14,39.04,39.08,335928.0,37.8924,37.9895,37.8924,37.9313,335928.0
2024-11-11 15:55:00,39.07,39.08,39.0,39.02,555372.0,37.9216,37.9313,37.8536,37.873,555372.0
2024-11-12 09:30:00,36.91,36.93,36.28,36.75,1317213.0,35.825,35.8445,35.2136,35.6698,1317213.0
2024-11-12 09:35:00,36.75,36.89,36.54,36.82,486633.0,35.6698,35.8056,35.4659,35.7377,486633.0
2024-11-12 09:40:00,36.83,36.91,36.6,36.67,496561.0,35.7474,35.825,35.5242,35.5921,496561.0
2024-11-12 09:45:00,36.65,36.73,36.55,36.7,400938.0,35.5727,35.6503,35.4756,35.6212,400938.0
2024-11-12 09:50:00,36.7,36.82,36.62,36.75,221767.0,35.6212,35.7377,35.5436,35.6698,221767.0
2024-11-12 09:55:00,36.75,36.85,36.61,36.62,339171.0,35.6698,35.7668,35.5339,35.5436,339171.0
2024-11-12 10:00:00,36.63,36.75,36.53,36.54,315921.0,35.5533,35.6698,35.4562,35.4659,315921.0
2024-11-12 10:05:00,36.55,36.72,36.41,36.67,352979.0,35.4756,35.6406,35.3397,35.5921,352979.0
2024-11-12 10:10:00,36.67,36.73,36.52,36.55,221321.0,35.5921,35.6503,35.4465,35.4756,221321.0
2024-11-12 10:15:00,36.55,36.64,36.45,36.49,209492.0,35.4756,35.563,35.3786,35.4174,209492.0
2024-11-12 10:20:00,36.49,36.65,36.46,36.47,179393.0,35.4174,35.5727,35.3883,35.398,179393.0
2024-11-12 10:25:00,36.47,36.56,36.4,36.45,213165.0,35.398,35.4853,35.33,35.3786,213165.0
2024-11-12 10:30:00,36.44,36.55,36.44,36.52,193062.0,35.3689,35.4756,35.3689,35.4465,193062.0
2024-11-12 10:35:00,36.52,36.71,36.51,36.65,175252.0,35.4465,35.6309,35.4368,35.5727,175252.0
2024-11-12 10:40:00,36.65,36.7,36.62,36.69,110334.0,35.5727,35.6212,35.5436,35.6115,110334.0
2024-11-12 10:45:00,36.68,36.77,36.64,36.7,181543.0,35.6018,35.6892,35.563,35.6212,181543.0
2024-11-12 10:50:00,36.7,36.72,36.55,36.6,160171.0,35.6212,35.6406,35.4756,35.5242,160171.0
2024-11-12 10:55:00,36.59,36.72,36.54,36.55,211893.0,35.5145,35.6406,35.4659,35.4756,211893.0
2024-11-12 11:00:00,36.55,36.61,36.54,36.57,129165.0,35.4756,35.5339,35.4659,35.495,129165.0
2024-11-12 11:05:00,36.57,36.58,36.45,36.45,116291.0,35.495,35.5048,35.3786,35.3786,116291.0
2024-11-12 11:10:00,36.45,36.46,36.24,36.36,475300.0,35.3786,35.3883,35.1747,35.2912,475300.0
2024-11-12 11:15:00,36.35,36.5,36.34,36.49,154655.0,35.2815,35.4271,35.2718,35.4174,154655.0
2024-11-12 11:20:00,36.48,36.51,36.43,36.46,87799.0,35.4077,35.4368,35.3592,35.3883,87799.0
2024-11-12 11:25:00,36.47,36.48,36.41,36.44,127731.0,35.398,35.4077,35.3397,35.3689,127731.0
2024-11-12 11:30:00,36.43,36.52,36.41,36.47,109257.0,35.3592,35.4465,35.3397,35.398,109257.0
2024-11-12 11:35:00,36.48,36.49,36.41,36.41,167001.0,35.4077,35.4174,35.3397,35.3397,167001.0
2024-11-12 11:40:00,36.41,36.47,36.36,36.36,170484.0,35.3397,35.398,35.2912,35.2912,170484.0
2024-11-12 11:45:00,36.36,36.37,36.15,36.25,272275.0,35.2912,35.3009,35.0874,35.1845,272275.0
2024-11-12 11:50:00,36.25,36.32,36.18,36.26,174935.0,35.1845,35.2524,35.1165,35.1942,174935.0
2024-11-12 11:55:00,36.25,36.28,36.22,36.27,128690.0,35.1845,35.2136,35.1553,35.2039,128690.0
2024-11-12 12:00:00,36.27,36.3,36.2,36.25,87958.0,35.2039,35.233,35.1359,35.1845,87958.0
2024-11-12 12:05:00,36.25,36.25,36.15,36.23,110362.0,35.1845,35.1845,35.0874,35.165,110362.0
2024-11-12 12:10:00,36.23,36.26,36.12,36.12,124623.0,35.165,35.1942,35.0583,35.0583,124623.0
2024-11-12 12:15:00,36.12,36.17,36.11,36.14,170458.0,35.0583,35.1068,35.0486,35.0777,170458.0
2024-11-12 12:20:00,36.13,36.14,36.02,36.04,119523.0,35.068,35.0777,34.9612,34.9806,119523.0
2024-11-12 12:25:00,36.04,36.1,36.01,36.09,120799.0,34.9806,35.0389,34.9515,35.0292,120799.0
2024-11-12 12:30:00,36.08,36.14,36.06,36.13,85041.0,35.0194,35.0777,35.0,35.068,85041.0
2024-11-12 12:35:00,36.13,36.16,36.1,36.15,89089.0,35.068,35.0971,35.0389,35.0874,89089.0
2024-11-12 12:40:00,36.15,36.16,36.08,36.11,69515.0,35.0874,35.0971,35.0194,35.0486,69515.0
2024-11-12 12:45:00,36.11,36.17,36.1,36.12,54376.0,35.0486,35.1068,35.0389,35.0583,54376.0
2024-11-12 12:50:00,36.13,36.28,36.12,36.24,101059.0,35.068,35.2136,35.0583,35.1747,101059.0
2024-11-12 12:55:00,36.24,36.27,36.19,36.19,99224.0,35.1747,35.2039,35.1262,35.1262,99224.0
2024-11-12 13:00:00,36.19,36.24,36.18,36.21,64015.0,35.1262,35.1747,35.1165,35.1456,64015.0
2024-11-12 13:05:00,36.21,36.24,36.17,36.23,76529.0,35.1456,35.1747,35.1068,35.165,76529.0
2024-11-12 13:10:00,36.23,36.27,36.21,36.23,69552.0,35.165,35.2039,35.1456,35.165,69552.0
2024-11-12 13:15:00,36.23,36.29,36.22,36.27,88423.0,35.165,35.2233,35.1553,35.2039,88423.0
2024-11-12 13:20:00,36.27,36.27,36.18,36.22,76958.0,35.2039,35.2039,35.1165,35.1553,76958.0
2024-11-12 13:25:00,36.21,36.24,36.19,36.23,75211.0,35.1456,35.1747,35.1262,35.165,75211.0
2024-11-12 13:30:00,36.23,36.25,36.21,36.24,50021.0,35.165,35.1845,35.1456,35.1747,50021.0
2024-11-12 13:35:00,36.23,36.28,36.23,36.24,68969.0,35.165,35.2136,35.165,35.1747,68969.0
2024-11-12 13:40:00,36.24,36.26,36.21,36.24,80005.0,35.1747,35.1942,35.1456,35.1747,80005.0
2024-11-12 13:45:00,36.25,36.25,36.17,36.19,67053.0,35.1845,35.1845,35.1068,35.1262,67053.0
2024-11-12 13:50:00,36.19,36.22,36.14,36.14,110882.0,35.1262,35.1553,35.0777,35.0777,110882.0
2024-11-12 13:55:00,36.13,36.17,36.09,36.13,123586.0,35.068,35.1068,35.0292,35.068,123586.0
2024-11-12 14:00:00,36.12,36.14,36.09,36.09,91246.0,35.0583,35.0777,35.0292,35.0292,91246.0
2024-11-12 14:05:00,36.09,36.16,36.07,36.16,113237.0,35.0292,35.0971,35.0097,35.0971,113237.0
2024-11-12 14:10:00,36.16,36.17,36.11,36.13,92294.0,35.0971,35.1068,35.0486,35.068,92294.0
2024-11-12 14:15:00,36.13,36.19,36.12,36.16,162333.0,35.068,35.1262,35.0583,35.0971,162333.0
2024-11-12 14:20:00,36.16,36.19,36.14,36.19,57799.0,35.0971,35.1262,35.0777,35.1262,57799.0
2024-11-12 14:25:00,36.19,36.21,36.11,36.16,127760.0,35.1262,35.1456,35.0486,35.0971,127760.0
2024-11-12 14:30:00,36.16,36.2,36.13,36.18,71502.0,35.0971,35.1359,35.068,35.1165,71502.0
2024-11-12 14:35:00,36.18,36.26,36.16,36.2,96016.0,35.1165,35.1942,35.0971,35.1359,96016.0
2024-11-12 14:40:00,36.2,36.25,36.18,36.25,90872.0,35.1359,35.1845,35.1165,35.1845,90872.0
2024-11-12 14:45:00,36.25,36.27,36.19,36.2,133849.0,35.1845,35.2039,35.1262,35.1359,133849.0
2024-11-12 14:50:00,36.2,36.25,36.17,36.25,106185.0,35.1359,35.1845,35.1068,35.1845,106185.0
2024-11-12 14:55:00,36.25,36.25,36.18,36.18,125795.0,35.1845,35.1845,35.1165,35.1165,125795.0
2024-11-12 15:00:00,36.19,36.24,36.17,36.17,117051.0,35.1262,35.1747,35.1068,35.1068,117051.0
2024-11-12 15:05:00,36.18,36.18,36.07,36.09,134443.0,35.1165,35.1165,35.0097,35.0292,134443.0
2024-11-12 15:10:00,36.09,36.14,36.08,36.13,109694.0,35.0292,35.0777,35.0194,35.068,109694.0
2024-11-12 15:15:00,36.13,36.26,36.12,36.25,127412.0,35.068,35.1942,35.0583,35.1845,127412.0
2024-11-12 15:20:00,36.25,36.27,36.15,36.2,105062.0,35.1845,35.2039,35.0874,35.1359,105062.0
2024-11-12 15:25:00,36.2,36.2,36.12,36.13,109262.0,35.1359,35.1359,35.0583,35.068,109262.0
2024-11-12 15:30:00,36.13,36.15,36.07,36.14,188994.0,35.068,35.0874,35.0097,35.0777,188994.0
2024-11-12 15:35:00,36.14,36.18,36.13,36.15,145292.0,35.0777,35.1165,35.068,35.0874,145292.0
2024-11-12 15:40:00,36.14,36.17,36.1,36.13,162223.0,35.0777,35.1068,35.0389,35.068,162223.0
2024-11-12 15:45:00,36.14,36.16,36.1,36.16,191854.0,35.0777,35.0971,35.0389,35.0971,191854.0
2024-11-12 15:50:00,36.15,36.19,36.12,36.13,331955.0,35.0874,35.1262,35.0583,35.068,331955.0
2024-11-12 15:55:00,36.12,36.15,36.06,36.08,864185.0,35.0583,35.0874,35.0,35.0194,864185.0
2024-11-13 09:30:00,36.54,36.82,36.27,36.54,654156.0,35.4659,35.7377,35.2039,35.4659,654156.0
2024-11-13 09:35:00,36.54,36.56,36.17,36.29,509715.0,35.4659,35.4853,35.1068,35.2233,509715.0
2024-11-13 09:40:00,36.29,36.4,36.2,36.22,476528.0,35.2233,35.33,35.1359,35.1553,476528.0
2024-11-13 09:45:00,36.22,36.32,36.08,36.27,473779.0,35.1553,35.2524,35.0194,35.2039,473779.0
2024-11-13 09:50:00,36.27,36.34,35.93,36.08,415605.0,35.2039,35.2718,34.8739,35.0194,415605.0
2024-11-13 09:55:00,36.07,36.18,36.03,36.15,248287.0,35.0097,35.1165,34.9709,35.0874,248287.0
2024-11-13 10:00:00,36.14,36.31,36.11,36.29,223767.0,35.0777,35.2427,35.0486,35.2233,223767.0
2024-11-13 10:05:00,36.29,36.34,36.14,36.28,279359.0,35.2233,35.2718,35.0777,35.2136,279359.0
2024-11-13 10:10:00,36.28,36.34,36.2,36.34,161414.0,35.2136,35.2718,35.1359,35.2718,161414.0
2024-11-13 10:15:00,36.34,36.45,36.3,36.31,179399.0,35.2718,35.3786,35.233,35.2427,179399.0
2024-11-13 10:20:00,36.32,36.36,36.29,36.36,71651.0,35.2524,35.2912,35.2233,35.2912,71651.0
2024-11-13 10:25:00,36.36,36.4,36.27,36.27,95854.0,35.2912,35.33,35.2039,35.2039,95854.0
2024-11-13 10:30:00,36.27,36.32,36.23,36.25,110039.0,35.2039,35.2524,35.165,35.1845,110039.0
2024-11-13 10:35:00,36.26,36.34,36.24,36.27,105696.0,35.1942,35.2718,35.1747,35.2039,105696.0
2024-11-13 10:40:00,36.27,36.33,36.15,36.27,185644.0,35.2039,35.2621,35.0874,35.2039,185644.0
2024-11-13 10:45:00,36.28,36.28,36.12,36.12,86338.0,35.2136,35.2136,35.0583,35.0583,86338.0
2024-11-13 10:50:00,36.13,36.15,36.05,36.09,141655.0,35.068,35.0874,34.9903,35.0292,141655.0
2024-11-13 10:55:00,36.09,36.12,36.0,36.02,100743.0,35.0292,35.0583,34.9418,34.9612,100743.0
2024-11-13 11:00:00,36.01,36.03,35.91,35.92,160630.0,34.9515,34.9709,34.8544,34.8642,160630.0
2024-11-13 11:05:00,35.92,36.01,35.89,35.92,132462.0,34.8642,34.9515,34.835,34.8642,132462.0
2024-11-13 11:10:00,35.91,36.04,35.9,36.02,114076.0,34.8544,34.9806,34.8447,34.9612,114076.0
2024-11-13 11:15:00,36.02,36.02,35.92,35.97,133117.0,34.9612,34.9612,34.8642,34.9127,133117.0
2024-11-13 11:20:00,35.97,36.0,35.9,35.9,93970.0,34.9127,34.9418,34.8447,34.8447,93970.0
2024-11-13 11:25:00,35.91,35.95,35.89,35.91,135133.0,34.8544,34.8933,34.835,34.8544,135133.0
2024-11-13 11:30:00,35.91,36.0,35.87,35.95,134693.0,34.8544,34.9418,34.8156,34.8933,134693.0
2024-11-13 11:35:00,35.96,35.99,35.87,35.87,87411.0,34.903,34.9321,34.8156,34.8156,87411.0
2024-11-13 11:40:00,35.87,35.87,35.78,35.81,75288.0,34.8156,34.8156,34.7283,34.7574,75288.0
2024-11-13 11:45:00,35.81,35.9,35.81,35.86,94333.0,34.7574,34.8447,34.7574,34.8059,94333.0
2024-11-13 11:50:00,35.86,35.87,35.83,35.86,68149.0,34.8059,34.8156,34.7768,34.8059,68149.0
2024-11-13 11:55:00,35.86,35.9,35.85,35.9,77650.0,34.8059,34.8447,34.7962,34.8447,77650.0
2024-11-13 12:00:00,35.89,35.89,35.83,35.83,64460.0,34.835,34.835,34.7768,34.7768,64460.0
2024-11-13 12:05:00,35.84,35.88,35.83,35.87,91013.0,34.7865,34.8253,34.7768,34.8156,91013.0
2024-11-13 12:10:00,35.87,35.95,35.87,35.91,87426.0,34.8156,34.8933,34.8156,34.8544,87426.0
2024-11-13 12:15:00,35.9,35.94,35.88,35.88,120058.0,34.8447,34.8836,34.8253,34.8253,120058.0
2024-11-13 12:20:00,35.89,35.9,35.83,35.84,103364.0,34.835,34.8447,34.7768,34.7865,103364.0
2024-11-13 12:25:00,35.84,35.85,35.79,35.8,96378.0,34.7865,34.7962,34.738,34.7477,96378.0
2024-11-13 12:30:00,35.8,35.85,35.77,35.79,143612.0,34.7477,34.7962,34.7186,34.738,143612.0
2024-11-13 12:35:00,35.78,35.88,35.78,35.87,115982.0,34.7283,34.8253,34.7283,34.8156,115982.0
2024-11-13 12:40:00,35.87,35.88,35.81,35.84,91656.0,34.8156,34.8253,34.7574,34.7865,91656.0
2024-11-13 12:45:00,35.84,35.89,35.82,35.85,79276.0,34.7865,34.835,34.7671,34.7962,79276.0
2024-11-13 12:50:00,35.85,35.91,35.85,35.87,77055.0,34.7962,34.8544,34.7962,34.8156,77055.0
2024-11-13 12:55:00,35.88,35.91,35.86,35.88,130755.0,34.8253,34.8544,34.8059,34.8253,130755.0
2024-11-13 13:00:00,35.88,35.9,35.85,35.89,78852.0,34.8253,34.8447,34.7962,34.835,78852.0
2024-11-13 13:05:00,35.89,35.89,35.83,35.88,81341.0,34.835,34.835,34.7768,34.8253,81341.0
2024-11-13 13:10:00,35.87,35.88,35.82,35.87,64033.0,34.8156,34.8253,34.7671,34.8156,64033.0
2024-11-13 13:15:00,35.86,35.9,35.84,35.84,84690.0,34.8059,34.8447,34.7865,34.7865,84690.0
2024-11-13 13:20:00,35.85,35.9,35.84,35.88,92477.0,34.7962,34.8447,34.7865,34.8253,92477.0
2024-11-13 13:25:00,35.87,35.87,35.81,35.83,89811.0,34.8156,34.8156,34.7574,34.7768,89811.0
2024-11-13 13:30:00,35.83,35.89,35.82,35.89,103627.0,34.7768,34.835,34.7671,34.835,103627.0
2024-11-13 13:35:00,35.89,35.92,35.84,35.84,65919.0,34.835,34.8642,34.7865,34.7865,65919.0
2024-11-13 13:40:00,35.84,35.85,35.8,35.84,82344.0,34.7865,34.7962,34.7477,34.7865,82344.0
2024-11-13 13:45:00,35.84,35.91,35.84,35.9,72086.0,34.7865,34.8544,34.7865,34.8447,72086.0
2024-11-13 13:50:00,35.9,35.9,35.84,35.88,79556.0,34.8447,34.8447,34.7865,34.8253,79556.0
2024-11-13 13:55:00,35.89,35.92,35.84,35.84,111075.0,34.835,34.8642,34.7865,34.7865,111075.0
2024-11-13 14:00:00,35.84,35.89,35.81,35.86,238219.0,34.7865,34.835,34.7574,34.8059,238219.0
2024-11-13 14:05:00,35.86,35.86,35.82,35.83,90039.0,34.8059,34.8059,34.7671,34.7768,90039.0
2024-11-13 14:10:00,35.83,35.84,35.77,35.79,123520.0,34.7768,34.7865,34.7186,34.738,123520.0
2024-11-13 14:15:00,35.79,35.79,35.74,35.77,78311.0,34.738,34.738,34.6894,34.7186,78311.0
2024-11-13 14:20:00,35.76,35.77,35.72,35.72,169106.0,34.7089,34.7186,34.67,34.67,169106.0
2024-11-13 14:25:00,35.72,35.77,35.66,35.72,213926.0,34.67,34.7186,34.6118,34.67,213926.0
2024-11-13 14:30:00,35.72,35.76,35.68,35.76,164555.0,34.67,34.7089,34.6312,34.7089,164555.0
2024-11-13 14:35:00,35.76,35.76,35.66,35.67,212821.0,34.7089,34.7089,34.6118,34.6215,212821.0
2024-11-13 14:40:00,35.68,35.68,35.59,35.59,304527.0,34.6312,34.6312,34.5439,34.5439,304527.0
2024-11-13 14:45:00,35.59,35.66,35.56,35.64,250791.0,34.5439,34.6118,34.5147,34.5924,250791.0
2024-11-13 14:50:00,35.64,35.66,35.61,35.61,229409.0,34.5924,34.6118,34.5633,34.5633,229409.0
2024-11-13 14:55:00,35.61,35.69,35.59,35.69,122277.0,34.5633,34.6409,34.5439,34.6409,122277.0
2024-11-13 15:00:00,35.69,35.76,35.64,35.73,198099.0,34.6409,34.7089,34.5924,34.6797,198099.0
2024-11-13 15:05:00,35.73,35.81,35.73,35.79,134735.0,34.6797,34.7574,34.6797,34.738,134735.0
2024-11-13 15:10:00,35.79,35.79,35.71,35.76,133463.0,34.738,34.738,34.6603,34.7089,133463.0
2024-11-13 15:15:00,35.76,35.84,35.74,35.82,122295.0,34.7089,34.7865,34.6894,34.7671,122295.0
2024-11-13 15:20:00,35.82,35.87,35.8,35.82,90827.0,34.7671,34.8156,34.7477,34.7671,90827.0
2024-11-13 15:25:00,35.82,35.86,35.81,35.84,133954.0,34.7671,34.8059,34.7574,34.7865,133954.0
2024-11-13 15:30:00,35.84,35.85,35.8,35.84,139512.0,34.7865,34.7962,34.7477,34.7865,139512.0
2024-11-13 15:35:00,35.85,35.88,35.82,35.86,270912.0,34.7962,34.8253,34.7671,34.8059,270912.0
2024-11-13 15:40:00,35.86,35.89,35.78,35.79,234843.0,34.8059,34.835,34.7283,34.738,234843.0
2024-11-13 15:45:00,35.79,35.79,35.65,35.68,552396.0,34.738,34.738,34.6021,34.6312,552396.0
2024-11-13 15:50:00,35.68,35.68,35.61,35.64,878552.0,34.6312,34.6312,34.5633,34.5924,878552.0
2024-11-13 15:55:00,35.63,35.74,35.6,35.7,1059554.0,34.5827,34.6894,34.5536,34.6506,1059554.0
2024-11-14 09:30:00,35.43,35.43,34.42,34.53,1625256.0,34.3886,34.3886,33.4082,33.515,1625256.0
2024-11-14 09:35:00,34.55,35.37,34.3,34.34,825987.0,33.5344,34.3303,33.2918,33.3306,825987.0
2024-11-14 09:40:00,34.33,34.46,34.0,34.0,1005404.0,33.3209,33.4471,33.0006,33.0006,1005404.0
2024-11-14 09:45:00,34.01,34.14,33.54,33.72,1001821.0,33.0103,33.1365,32.5541,32.7288,1001821.0
2024-11-14 09:50:00,33.72,33.77,33.32,33.42,1257320.0,32.7288,32.7773,32.3406,32.4376,1257320.0
2024-11-14 09:55:00,33.43,33.44,33.16,33.27,884855.0,32.4473,32.457,32.1853,32.292,884855.0
2024-11-14 10:00:00,33.29,34.18,33.27,34.14,947426.0,32.3115,33.1753,32.292,33.1365,947426.0
2024-11-14 10:05:00,34.15,34.25,33.95,34.09,691362.0,33.1462,33.2432,32.9521,33.0879,691362.0
2024-11-14 10:10:00,34.09,34.51,34.07,34.36,613506.0,33.0879,33.4956,33.0685,33.35,613506.0
2024-11-14 10:15:00,34.36,34.41,33.5,34.21,522102.0,33.35,33.3985,32.5153,33.2044,522102.0
2024-11-14 10:20:00,34.21,34.49,34.2,34.48,343592.0,33.2044,33.4762,33.1947,33.4665,343592.0
2024-11-14 10:25:00,34.48,34.63,34.43,34.47,453519.0,33.4665,33.6121,33.4179,33.4568,453519.0
2024-11-14 10:30:00,34.47,34.49,34.13,34.25,221900.0,33.4568,33.4762,33.1268,33.2432,221900.0
2024-11-14 10:35:00,34.25,34.42,34.2,34.34,247632.0,33.2432,33.4082,33.1947,33.3306,247632.0
2024-11-14 10:40:00,34.34,34.35,34.14,34.28,204322.0,33.3306,33.3403,33.1365,33.2724,204322.0
2024-11-14 10:45:00,34.28,34.33,34.18,34.24,157742.0,33.2724,33.3209,33.1753,33.2335,157742.0
2024-11-14 10:50:00,34.24,34.25,34.08,34.09,208023.0,33.2335,33.2432,33.0782,33.0879,208023.0
2024-11-14 10:55:00,34.09,34.12,33.84,33.88,310362.0,33.0879,33.1171,32.8453,32.8841,310362.0
2024-11-14 11:00:00,33.85,33.99,33.84,33.98,149407.0,32.855,32.9909,32.8453,32.9812,149407.0
2024-11-14 11:05:00,33.98,34.38,33.93,34.37,195743.0,32.9812,33.3694,32.9326,33.3597,195743.0
2024-11-14 11:10:00,34.38,34.38,34.18,34.19,108486.0,33.3694,33.3694,33.1753,33.185,108486.0
2024-11-14 11:15:00,34.18,34.34,34.18,34.26,101123.0,33.1753,33.3306,33.1753,33.2529,101123.0
2024-11-14 11:20:00,34.25,34.3,34.24,34.3,65921.0,33.2432,33.2918,33.2335,33.2918,65921.0
2024-11-14 11:25:00,34.3,34.38,34.24,34.28,109154.0,33.2918,33.3694,33.2335,33.2724,109154.0
2024-11-14 11:30:00,34.29,34.35,34.24,34.32,93873.0,33.2821,33.3403,33.2335,33.3112,93873.0
2024-11-14 11:35:00,34.32,34.33,34.18,34.19,119918.0,33.3112,33.3209,33.1753,33.185,119918.0
2024-11-14 11:40:00,34.18,34.24,34.09,34.14,133320.0,33.1753,33.2335,33.0879,33.1365,133320.0
2024-11-14 11:45:00,34.14,34.21,34.12,34.2,71445.0,33.1365,33.2044,33.1171,33.1947,71445.0
2024-11-14 11:50:00,34.21,34.29,34.18,34.19,103560.0,33.2044,33.2821,33.1753,33.185,103560.0
2024-11-14 11:55:00,34.18,34.24,34.17,34.19,70488.0,33.1753,33.2335,33.1656,33.185,70488.0
2024-11-14 12:00:00,34.19,34.24,34.12,34.19,99089.0,33.185,33.2335,33.1171,33.185,99089.0
2024-11-14 12:05:00,34.19,34.36,34.16,34.36,153265.0,33.185,33.35,33.1559,33.35,153265.0
2024-11-14 12:10:00,34.36,34.48,34.3,34.3,594117.0,33.35,33.4665,33.2918,33.2918,594117.0
2024-11-14 12:15:00,34.3,34.32,34.13,34.24,170121.0,33.2918,33.3112,33.1268,33.2335,170121.0
2024-11-14 12:20:00,34.23,34.27,34.21,34.24,65225.0,33.2238,33.2627,33.2044,33.2335,65225.0
2024-11-14 12:25:00,34.23,34.44,34.23,34.37,155642.0,33.2238,33.4277,33.2238,33.3597,155642.0
2024-11-14 12:30:00,34.37,34.37,34.17,34.19,128971.0,33.3597,33.3597,33.1656,33.185,128971.0
2024-11-14 12:35:00,34.19,34.3,34.17,34.24,89863.0,33.185,33.2918,33.1656,33.2335,89863.0
2024-11-14 12:40:00,34.25,34.26,34.14,34.18,107415.0,33.2432,33.2529,33.1365,33.1753,107415.0
2024-11-14 12:45:00,34.17,34.18,33.97,33.98,151903.0,33.1656,33.1753,32.9715,32.9812,151903.0
2024-11-14 12:50:00,33.98,34.11,33.98,34.09,114651.0,32.9812,33.1074,32.9812,33.0879,114651.0
2024-11-14 12:55:00,34.09,34.11,33.98,34.0,56177.0,33.0879,33.1074,32.9812,33.0006,56177.0
2024-11-14 13:00:00,34.0,34.23,33.95,34.22,122134.0,33.0006,33.2238,32.9521,33.2141,122134.0
2024-11-14 13:05:00,34.23,34.31,34.19,34.2,128724.0,33.2238,33.3015,33.185,33.1947,128724.0
2024-11-14 13:10:00,34.2,34.22,34.12,34.13,77234.0,33.1947,33.2141,33.1171,33.1268,77234.0
2024-11-14 13:15:00,34.13,34.13,34.0,34.02,122190.0,33.1268,33.1268,33.0006,33.02,122190.0
2024-11-14 13:20:00,34.02,34.03,33.95,34.03,99905.0,33.02,33.0297,32.9521,33.0297,99905.0
2024-11-14 13:25:00,34.02,34.07,34.01,34.02,58902.0,33.02,33.0685,33.0103,33.02,58902.0
2024-11-14 13:30:00,34.02,34.05,34.0,34.02,91649.0,33.02,33.0491,33.0006,33.02,91649.0
2024-11-14 13:35:00,34.02,34.14,34.01,34.11,71067.0,33.02,33.1365,33.0103,33.1074,71067.0
2024-11-14 13:40:00,34.11,34.11,34.04,34.09,102157.0,33.1074,33.1074,33.0394,33.0879,102157.0
2024-11-14 13:45:00,34.09,34.15,34.08,34.12,79486.0,33.0879,33.1462,33.0782,33.1171,79486.0
2024-11-14 13:50:00,34.12,34.13,34.05,34.05,98919.0,33.1171,33.1268,33.0491,33.0491,98919.0
2024-11-14 13:55:00,34.05,34.11,34.04,34.09,106351.0,33.0491,33.1074,33.0394,33.0879,106351.0
2024-11-14 14:00:00,34.09,34.12,34.07,34.08,63125.0,33.0879,33.1171,33.0685,33.0782,63125.0
2024-11-14 14:05:00,34.08,34.09,33.99,34.05,132563.0,33.0782,33.0879,32.9909,33.0491,132563.0
2024-11-14 14:10:00,34.05,34.13,34.05,34.12,60680.0,33.0491,33.1268,33.0491,33.1171,60680.0
2024-11-14 14:15:00,34.12,34.15,34.09,34.11,68218.0,33.1171,33.1462,33.0879,33.1074,68218.0
2024-11-14 14:20:00,34.12,34.12,34.07,34.08,62259.0,33.1171,33.1171,33.0685,33.0782,62259.0
2024-11-14 14:25:00,34.07,34.11,34.07,34.09,137501.0,33.0685,33.1074,33.0685,33.0879,137501.0
2024-11-14 14:30:00,34.09,34.13,34.05,34.12,98148.0,33.0879,33.1268,33.0491,33.1171,98148.0
2024-11-14 14:35:00,34.13,34.17,34.11,34.12,94320.0,33.1268,33.1656,33.1074,33.1171,94320.0
2024-11-14 14:40:00,34.12,34.15,34.09,34.12,58686.0,33.1171,33.1462,33.0879,33.1171,58686.0
2024-11-14 14:45:00,34.12,34.12,34.09,34.11,88220.0,33.1171,33.1171,33.0879,33.1074,88220.0
2024-11-14 14:50:00,34.11,34.14,34.02,34.07,205617.0,33.1074,33.1365,33.02,33.0685,205617.0
2024-11-14 14:55:00,34.07,34.08,33.94,33.95,134893.0,33.0685,33.0782,32.9424,32.9521,134893.0
2024-11-14 15:00:00,33.95,33.99,33.74,33.75,281573.0,32.9521,32.9909,32.7482,32.7579,281573.0
2024-11-14 15:05:00,33.74,33.75,33.59,33.6,242349.0,32.7482,32.7579,32.6026,32.6123,242349.0
2024-11-14 15:10:00,33.6,33.63,33.52,33.53,197383.0,32.6123,32.6415,32.5347,32.5444,197383.0
2024-11-14 15:15:00,33.53,33.65,33.53,33.64,240723.0,32.5444,32.6609,32.5444,32.6512,240723.0
2024-11-14 15:20:00,33.64,33.71,33.55,33.68,757557.0,32.6512,32.7191,32.5638,32.69,757557.0
2024-11-14 15:25:00,33.68,33.68,33.59,33.6,189177.0,32.69,32.69,32.6026,32.6123,189177.0
2024-11-14 15:30:00,33.6,33.61,33.44,33.51,302004.0,32.6123,32.6221,32.457,32.525,302004.0
2024-11-14 15:35:00,33.51,33.57,33.47,33.53,220050.0,32.525,32.5832,32.4862,32.5444,220050.0
2024-11-14 15:40:00,33.53,33.56,33.49,33.52,261000.0,32.5444,32.5735,32.5056,32.5347,261000.0
2024-11-14 15:45:00,33.52,33.55,33.43,33.47,446888.0,32.5347,32.5638,32.4473,32.4862,446888.0
2024-11-14 15:50:00,33.47,33.49,33.35,33.39,502256.0,32.4862,32.5056,32.3697,32.4085,502256.0
2024-11-14 15:55:00,33.38,33.39,33.31,33.33,1092037.0,32.3988,32.4085,32.3309,32.3503,1092037.0
2024-11-15 09:30:00,34.25,34.42,33.66,33.79,1374192.0,33.2432,33.4082,32.6706,32.7968,1374192.0
2024-11-15 09:35:00,33.79,34.08,33.68,34.04,396639.0,32.7968,33.0782,32.69,33.0394,396639.0
2024-11-15 09:40:00,34.05,34.23,33.94,34.23,387846.0,33.0491,33.2238,32.9424,33.2238,387846.0
2024-11-15 09:45:00,34.22,34.37,34.04,34.05,338642.0,33.2141,33.3597,33.0394,33.0491,338642.0
2024-11-15 09:50:00,34.06,34.15,33.98,34.1,208748.0,33.0588,33.1462,32.9812,33.0976,208748.0
2024-11-15 09:55:00,34.1,34.2,34.02,34.16,127447.0,33.0976,33.1947,33.02,33.1559,127447.0
2024-11-15 10:00:00,34.16,34.28,34.12,34.19,147370.0,33.1559,33.2724,33.1171,33.185,147370.0
2024-11-15 10:05:00,34.19,34.26,34.07,34.09,148389.0,33.185,33.2529,33.0685,33.0879,148389.0
2024-11-15 10:10:00,34.1,34.3,34.09,34.29,105405.0,33.0976,33.2918,33.0879,33.2821,105405.0
2024-11-15 10:15:00,34.3,34.33,34.17,34.2,179315.0,33.2918,33.3209,33.1656,33.1947,179315.0
2024-11-15 10:20:00,34.19,34.25,34.04,34.25,155588.0,33.185,33.2432,33.0394,33.2432,155588.0
2024-11-15 10:25:00,34.25,34.36,34.23,34.26,115184.0,33.2432,33.35,33.2238,33.2529,115184.0
2024-11-15 10:30:00,34.27,34.3,34.07,34.17,121918.0,33.2627,33.2918,33.0685,33.1656,121918.0
2024-11-15 10:35:00,34.16,34.17,33.93,33.97,338894.0,33.1559,33.1656,32.9326,32.9715,338894.0
2024-11-15 10:40:00,33.98,34.08,33.94,34.08,161009.0,32.9812,33.0782,32.9424,33.0782,161009.0
2024-11-15 10:45:00,34.07,34.13,34.06,34.09,104318.0,33.0685,33.1268,33.0588,33.0879,104318.0
2024-11-15 10:50:00,34.08,34.13,34.02,34.03,113597.0,33.0782,33.1268,33.02,33.0297,113597.0
2024-11-15 10:55:00,34.04,34.08,34.0,34.07,87036.0,33.0394,33.0782,33.0006,33.0685,87036.0
2024-11-15 11:00:00,34.07,34.18,34.01,34.16,80925.0,33.0685,33.1753,33.0103,33.1559,80925.0
2024-11-15 11:05:00,34.16,34.23,34.16,34.2,101557.0,33.1559,33.2238,33.1559,33.1947,101557.0
2024-11-15 11:10:00,34.2,34.34,34.19,34.32,114338.0,33.1947,33.3306,33.185,33.3112,114338.0
2024-11-15 11:15:00,34.32,34.36,34.26,34.28,101456.0,33.3112,33.35,33.2529,33.2724,101456.0
2024-11-15 11:20:00,34.29,34.3,34.22,34.29,70267.0,33.2821,33.2918,33.2141,33.2821,70267.0
2024-11-15 11:25:00,34.29,34.43,34.24,34.42,101894.0,33.2821,33.4179,33.2335,33.4082,101894.0
2024-11-15 11:30:00,34.43,34.47,34.4,34.44,122363.0,33.4179,33.4568,33.3888,33.4277,122363.0
2024-11-15 11:35:00,34.44,34.44,34.34,34.38,96574.0,33.4277,33.4277,33.3306,33.3694,96574.0
2024-11-15 11:40:00,34.39,34.45,34.37,34.43,88511.0,33.3791,33.4374,33.3597,33.4179,88511.0
2024-11-15 11:45:00,34.43,34.56,34.42,34.52,144136.0,33.4179,33.5441,33.4082,33.5053,144136.0
2024-11-15 11:50:00,34.52,34.6,34.51,34.59,90153.0,33.5053,33.583,33.4956,33.5732,90153.0
2024-11-15 11:55:00,34.59,34.6,34.39,34.42,81156.0,33.5732,33.583,33.3791,33.4082,81156.0
2024-11-15 12:00:00,34.41,34.43,34.26,34.26,106567.0,33.3985,33.4179,33.2529,33.2529,106567.0
2024-11-15 12:05:00,34.27,34.3,34.25,34.3,33770.0,33.2627,33.2918,33.2432,33.2918,33770.0
2024-11-15 12:10:00,34.3,34.31,34.26,34.3,33149.0,33.2918,33.3015,33.2529,33.2918,33149.0
2024-11-15 12:15:00,34.3,34.38,34.29,34.34,137543.0,33.2918,33.3694,33.2821,33.3306,137543.0
2024-11-15 12:20:00,34.34,34.5,34.33,34.49,97993.0,33.3306,33.4859,33.3209,33.4762,97993.0
2024-11-15 12:25:00,34.5,34.5,34.36,34.36,158635.0,33.4859,33.4859,33.35,33.35,158635.0
2024-11-15 12:30:00,34.36,34.41,34.35,34.4,59173.0,33.35,33.3985,33.3403,33.3888,59173.0
2024-11-15 12:35:00,34.4,34.41,34.33,34.4,70972.0,33.3888,33.3985,33.3209,33.3888,70972.0
2024-11-15 12:40:00,34.4,34.41,34.37,34.39,35410.0,33.3888,33.3985,33.3597,33.3791,35410.0
2024-11-15 12:45:00,34.38,34.39,34.34,34.34,63846.0,33.3694,33.3791,33.3306,33.3306,63846.0
2024-11-15 12:50:00,34.34,34.35,34.31,34.32,67629.0,33.3306,33.3403,33.3015,33.3112,67629.0
2024-11-15 12:55:00,34.32,34.42,34.31,34.41,76459.0,33.3112,33.4082,33.3015,33.3985,76459.0
2024-11-15 13:00:00,34.41,34.42,34.38,34.4,476957.0,33.3985,33.4082,33.3694,33.3888,476957.0
2024-11-15 13:05:00,34.41,34.45,34.39,34.44,28908.0,33.3985,33.4374,33.3791,33.4277,28908.0
2024-11-15 13:10:00,34.45,34.54,34.44,34.48,68665.0,33.4374,33.5247,33.4277,33.4665,68665.0
2024-11-15 13:15:00,34.48,34.53,34.48,34.52,58631.0,33.4665,33.515,33.4665,33.5053,58631.0
2024-11-15 13:20:00,34.52,34.53,34.49,34.51,43520.0,33.5053,33.515,33.4762,33.4956,43520.0
2024-11-15 13:25:00,34.51,34.54,34.48,34.54,89651.0,33.4956,33.5247,33.4665,33.5247,89651.0
2024-11-15 13:30:00,34.54,34.54,34.5,34.53,54432.0,33.5247,33.5247,33.4859,33.515,54432.0
2024-11-15 13:35:00,34.54,34.55,34.5,34.52,79736.0,33.5247,33.5344,33.4859,33.5053,79736.0
2024-11-15 13:40:00,34.52,34.54,34.49,34.5,105968.0,33.5053,33.5247,33.4762,33.4859,105968.0
2024-11-15 13:45:00,34.5,34.51,34.46,34.47,141994.0,33.4859,33.4956,33.4471,33.4568,141994.0
2024-11-15 13:50:00,34.47,34.48,34.41,34.47,60494.0,33.4568,33.4665,33.3985,33.4568,60494.0
2024-11-15 13:55:00,34.47,34.55,34.47,34.54,87915.0,33.4568,33.5344,33.4568,33.5247,87915.0
2024-11-15 14:00:00,34.55,34.64,34.54,34.6,301413.0,33.5344,33.6218,33.5247,33.583,301413.0
2024-11-15 14:05:00,34.61,34.71,34.6,34.68,96761.0,33.5927,33.6897,33.583,33.6606,96761.0
2024-11-15 14:10:00,34.69,34.84,34.67,34.84,235533.0,33.6703,33.8159,33.6509,33.8159,235533.0
2024-11-15 14:15:00,34.84,34.88,34.79,34.84,139043.0,33.8159,33.8547,33.7674,33.8159,139043.0
2024-11-15 14:20:00,34.85,34.85,34.62,34.65,184830.0,33.8256,33.8256,33.6024,33.6315,184830.0
2024-11-15 14:25:00,34.65,34.72,34.64,34.72,84646.0,33.6315,33.6994,33.6218,33.6994,84646.0
2024-11-15 14:30:00,34.72,34.72,34.62,34.66,81305.0,33.6994,33.6994,33.6024,33.6412,81305.0
2024-11-15 14:35:00,34.66,34.71,34.64,34.71,117054.0,33.6412,33.6897,33.6218,33.6897,117054.0
2024-11-15 14:40:00,34.73,34.83,34.72,34.83,106857.0,33.7091,33.8062,33.6994,33.8062,106857.0
2024-11-15 14:45:00,34.83,34.84,34.75,34.81,90562.0,33.8062,33.8159,33.7285,33.7868,90562.0
2024-11-15 14:50:00,34.8,34.85,34.79,34.82,416762.0,33.7771,33.8256,33.7674,33.7965,416762.0
2024-11-15 14:55:00,34.82,34.87,34.77,34.81,139704.0,33.7965,33.845,33.748,33.7868,139704.0
2024-11-15 15:00:00,34.81,35.05,34.8,34.98,223621.0,33.7868,34.0197,33.7771,33.9518,223621.0
2024-11-15 15:05:00,34.98,34.99,34.91,34.98,95889.0,33.9518,33.9615,33.8838,33.9518,95889.0
2024-11-15 15:10:00,34.98,35.16,34.92,35.14,142556.0,33.9518,34.1265,33.8935,34.1071,142556.0
2024-11-15 15:15:00,35.14,35.2,34.97,35.02,250734.0,34.1071,34.1653,33.9421,33.9906,250734.0
2024-11-15 15:20:00,35.02,35.03,34.95,35.03,158120.0,33.9906,34.0003,33.9227,34.0003,158120.0
2024-11-15 15:25:00,35.03,35.08,35.0,35.02,131735.0,34.0003,34.0488,33.9712,33.9906,131735.0
2024-11-15 15:30:00,35.02,35.04,34.96,35.02,146092.0,33.9906,34.01,33.9324,33.9906,146092.0
2024-11-15 15:35:00,35.02,35.09,35.01,35.08,160850.0,33.9906,34.0585,33.9809,34.0488,160850.0
2024-11-15 15:40:00,35.08,35.15,35.06,35.11,195965.0,34.0488,34.1168,34.0294,34.078,195965.0
2024-11-15 15:45:00,35.11,35.13,34.95,35.03,376049.0,34.078,34.0974,33.9227,34.0003,376049.0
2024-11-15 15:50:00,35.04,35.09,34.99,35.05,419752.0,34.01,34.0585,33.9615,34.0197,419752.0
2024-11-15 15:55:00,35.04,35.06,34.98,35.0,1010759.0,34.01,34.0294,33.9518,33.9712,1010759.0
2024-11-18 09:30:00,35.42,35.61,35.12,35.41,504828.0,34.3788,34.5633,34.0877,34.3691,504828.0
2024-11-18 09:35:00,35.41,35.64,35.26,35.64,261432.0,34.3691,34.5924,34.2236,34.5924,261432.0
2024-11-18 09:40:00,35.64,35.7,35.4,35.4,191091.0,34.5924,34.6506,34.3594,34.3594,191091.0
2024-11-18 09:45:00,35.4,35.54,35.31,35.39,204147.0,34.3594,34.4953,34.2721,34.3497,204147.0
2024-11-18 09:50:00,35.37,35.42,35.21,35.29,91099.0,34.3303,34.3788,34.175,34.2527,91099.0
2024-11-18 09:55:00,35.29,35.36,35.22,35.33,93769.0,34.2527,34.3206,34.1847,34.2915,93769.0
2024-11-18 10:00:00,35.33,35.38,35.2,35.22,73889.0,34.2915,34.34,34.1653,34.1847,73889.0
2024-11-18 10:05:00,35.22,35.28,35.17,35.23,197440.0,34.1847,34.243,34.1362,34.1944,197440.0
2024-11-18 10:10:00,35.23,35.32,35.19,35.2,76873.0,34.1944,34.2818,34.1556,34.1653,76873.0
2024-11-18 10:15:00,35.19,35.31,35.19,35.23,76688.0,34.1556,34.2721,34.1556,34.1944,76688.0
2024-11-18 10:20:00,35.23,35.23,35.11,35.15,71839.0,34.1944,34.1944,34.078,34.1168,71839.0
2024-11-18 10:25:00,35.15,35.22,35.07,35.12,120246.0,34.1168,34.1847,34.0391,34.0877,120246.0
2024-11-18 10:30:00,35.12,35.23,35.09,35.2,100367.0,34.0877,34.1944,34.0585,34.1653,100367.0
2024-11-18 10:35:00,35.22,35.3,35.19,35.28,76095.0,34.1847,34.2624,34.1556,34.243,76095.0
2024-11-18 10:40:00,35.28,35.31,35.22,35.23,79037.0,34.243,34.2721,34.1847,34.1944,79037.0
2024-11-18 10:45:00,35.23,35.32,35.17,35.18,80277.0,34.1944,34.2818,34.1362,34.1459,80277.0
2024-11-18 10:50:00,35.19,35.26,35.19,35.23,36239.0,34.1556,34.2236,34.1556,34.1944,36239.0
2024-11-18 10:55:00,35.22,35.22,35.13,35.13,117411.0,34.1847,34.1847,34.0974,34.0974,117411.0
2024-11-18 11:00:00,35.13,35.21,35.13,35.18,70541.0,34.0974,34.175,34.0974,34.1459,70541.0
2024-11-18 11:05:00,35.18,35.25,35.14,35.23,58121.0,34.1459,34.2138,34.1071,34.1944,58121.0
2024-11-18 11:10:00,35.23,35.29,35.22,35.26,55837.0,34.1944,34.2527,34.1847,34.2236,55837.0
2024-11-18 11:15:00,35.26,35.33,35.22,35.3,53482.0,34.2236,34.2915,34.1847,34.2624,53482.0
2024-11-18 11:20:00,35.3,35.33,35.28,35.3,62354.0,34.2624,34.2915,34.243,34.2624,62354.0
2024-11-18 11:25:00,35.3,35.3,35.08,35.09,104449.0,34.2624,34.2624,34.0488,34.0585,104449.0
2024-11-18 11:30:00,35.09,35.14,35.06,35.11,89859.0,34.0585,34.1071,34.0294,34.078,89859.0
2024-11-18 11:35:00,35.12,35.18,35.11,35.16,61726.0,34.0877,34.1459,34.078,34.1265,61726.0
2024-11-18 11:40:00,35.16,35.19,35.13,35.17,68684.0,34.1265,34.1556,34.0974,34.1362,68684.0
2024-11-18 11:45:00,35.18,35.18,35.11,35.12,36263.0,34.1459,34.1459,34.078,34.0877,36263.0
2024-11-18 11:50:00,35.12,35.17,35.11,35.16,26521.0,34.0877,34.1362,34.078,34.1265,26521.0
2024-11-18 11:55:00,35.17,35.17,35.11,35.16,31885.0,34.1362,34.1362,34.078,34.1265,31885.0
2024-11-18 12:00:00,35.16,35.19,35.15,35.16,38969.0,34.1265,34.1556,34.1168,34.1265,38969.0
2024-11-18 12:05:00,35.16,35.24,35.15,35.23,26631.0,34.1265,34.2041,34.1168,34.1944,26631.0
2024-11-18 12:10:00,35.23,35.26,35.21,35.24,150644.0,34.1944,34.2236,34.175,34.2041,150644.0
2024-11-18 12:15:00,35.24,35.24,35.17,35.2,43794.0,34.2041,34.2041,34.1362,34.1653,43794.0
2024-11-18 12:20:00,35.21,35.23,35.16,35.16,38200.0,34.175,34.1944,34.1265,34.1265,38200.0
2024-11-18 12:25:00,35.16,35.21,35.16,35.18,26792.0,34.1265,34.175,34.1265,34.1459,26792.0
2024-11-18 12:30:00,35.18,35.19,35.15,35.18,29883.0,34.1459,34.1556,34.1168,34.1459,29883.0
2024-11-18 12:35:00,35.18,35.22,35.17,35.2,27452.0,34.1459,34.1847,34.1362,34.1653,27452.0
2024-11-18 12:40:00,35.2,35.33,35.19,35.3,50547.0,34.1653,34.2915,34.1556,34.2624,50547.0
2024-11-18 12:45:00,35.29,35.33,35.27,35.32,29458.0,34.2527,34.2915,34.2333,34.2818,29458.0
2024-11-18 12:50:00,35.33,35.34,35.28,35.29,47576.0,34.2915,34.3012,34.243,34.2527,47576.0
2024-11-18 12:55:00,35.29,35.29,35.27,35.29,24664.0,34.2527,34.2527,34.2333,34.2527,24664.0
2024-11-18 13:00:00,35.29,35.3,35.23,35.26,40749.0,34.2527,34.2624,34.1944,34.2236,40749.0
2024-11-18 13:05:00,35.26,35.29,35.25,35.28,23438.0,34.2236,34.2527,34.2138,34.243,23438.0
2024-11-18 13:10:00,35.28,35.29,35.24,35.28,16456.0,34.243,34.2527,34.2041,34.243,16456.0
2024-11-18 13:15:00,35.28,35.43,35.28,35.38,109343.0,34.243,34.3886,34.243,34.34,109343.0
2024-11-18 13:20:00,35.38,35.38,35.33,35.33,30928.0,34.34,34.34,34.2915,34.2915,30928.0
2024-11-18 13:25:00,35.33,35.35,35.31,35.32,32950.0,34.2915,34.3109,34.2721,34.2818,32950.0
2024-11-18 13:30:00,35.32,35.32,35.24,35.26,30723.0,34.2818,34.2818,34.2041,34.2236,30723.0
2024-11-18 13:35:00,35.27,35.32,35.26,35.31,38434.0,34.2333,34.2818,34.2236,34.2721,38434.0
2024-11-18 13:40:00,35.31,35.33,35.27,35.27,34278.0,34.2721,34.2915,34.2333,34.2333,34278.0
2024-11-18 13:45:00,35.27,35.28,35.23,35.26,39076.0,34.2333,34.243,34.1944,34.2236,39076.0
2024-11-18 13:50:00,35.26,35.33,35.25,35.33,19979.0,34.2236,34.2915,34.2138,34.2915,19979.0
2024-11-18 13:55:00,35.33,35.35,35.28,35.32,69170.0,34.2915,34.3109,34.243,34.2818,69170.0
2024-11-18 14:00:00,35.32,35.34,35.3,35.32,22148.0,34.2818,34.3012,34.2624,34.2818,22148.0
2024-11-18 14:05:00,35.32,35.33,35.28,35.29,63221.0,34.2818,34.2915,34.243,34.2527,63221.0
2024-11-18 14:10:00,35.29,35.33,35.27,35.29,29719.0,34.2527,34.2915,34.2333,34.2527,29719.0
2024-11-18 14:15:00,35.28,35.33,35.28,35.32,16886.0,34.243,34.2915,34.243,34.2818,16886.0
2024-11-18 14:20:00,35.32,35.32,35.29,35.3,34956.0,34.2818,34.2818,34.2527,34.2624,34956.0
2024-11-18 14:25:00,35.3,35.31,35.27,35.29,15422.0,34.2624,34.2721,34.2333,34.2527,15422.0
2024-11-18 14:30:00,35.29,35.3,35.25,35.25,23267.0,34.2527,34.2624,34.2138,34.2138,23267.0
2024-11-18 14:35:00,35.25,35.3,35.24,35.29,32518.0,34.2138,34.2624,34.2041,34.2527,32518.0
2024-11-18 14:40:00,35.29,35.32,35.28,35.3,27274.0,34.2527,34.2818,34.243,34.2624,27274.0
2024-11-18 14:45:00,35.3,35.33,35.29,35.33,51281.0,34.2624,34.2915,34.2527,34.2915,51281.0
2024-11-18 14:50:00,35.33,35.38,35.32,35.37,46430.0,34.2915,34.34,34.2818,34.3303,46430.0
2024-11-18 14:55:00,35.37,35.42,35.36,35.4,38102.0,34.3303,34.3788,34.3206,34.3594,38102.0
2024-11-18 15:00:00,35.41,35.44,35.39,35.4,26890.0,34.3691,34.3983,34.3497,34.3594,26890.0
2024-11-18 15:05:00,35.39,35.41,35.38,35.38,33503.0,34.3497,34.3691,34.34,34.34,33503.0
2024-11-18 15:10:00,35.39,35.4,35.34,35.36,28766.0,34.3497,34.3594,34.3012,34.3206,28766.0
2024-11-18 15:15:00,35.36,35.37,35.34,35.36,44714.0,34.3206,34.3303,34.3012,34.3206,44714.0
2024-11-18 15:20:00,35.36,35.42,35.34,35.41,99515.0,34.3206,34.3788,34.3012,34.3691,99515.0
2024-11-18 15:25:00,35.4,35.4,35.36,35.38,58012.0,34.3594,34.3594,34.3206,34.34,58012.0
2024-11-18 15:30:00,35.37,35.38,35.29,35.3,77377.0,34.3303,34.34,34.2527,34.2624,77377.0
2024-11-18 15:35:00,35.29,35.33,35.28,35.33,51327.0,34.2527,34.2915,34.243,34.2915,51327.0
2024-11-18 15:40:00,35.33,35.35,35.32,35.34,101059.0,34.2915,34.3109,34.2818,34.3012,101059.0
2024-11-18 15:45:00,35.34,35.39,35.32,35.38,119671.0,34.3012,34.3497,34.2818,34.34,119671.0
2024-11-18 15:50:00,35.37,35.4,35.33,35.34,169605.0,34.3303,34.3594,34.2915,34.3012,169605.0
2024-11-18 15:55:00,35.33,35.34,35.29,35.33,382499.0,34.2915,34.3012,34.2527,34.2915,382499.0
2024-11-19 09:30:00,34.6,34.89,34.5,34.89,252573.0,33.583,33.8644,33.4859,33.8644,252573.0
2024-11-19 09:35:00,34.9,34.91,34.67,34.76,94945.0,33.8741,33.8838,33.6509,33.7382,94945.0
2024-11-19 09:40:00,34.75,34.88,34.69,34.88,163151.0,33.7285,33.8547,33.6703,33.8547,163151.0
2024-11-19 09:45:00,34.88,34.97,34.8,34.92,79597.0,33.8547,33.9421,33.7771,33.8935,79597.0
2024-11-19 09:50:00,34.92,35.04,34.87,34.98,100660.0,33.8935,34.01,33.845,33.9518,100660.0
2024-11-19 09:55:00,34.98,35.02,34.89,34.89,48967.0,33.9518,33.9906,33.8644,33.8644,48967.0
2024-11-19 10:00:00,34.9,34.92,34.8,34.82,64401.0,33.8741,33.8935,33.7771,33.7965,64401.0
2024-11-19 10:05:00,34.82,34.99,34.79,34.97,43156.0,33.7965,33.9615,33.7674,33.9421,43156.0
2024-11-19 10:10:00,34.96,34.99,34.87,34.89,39338.0,33.9324,33.9615,33.845,33.8644,39338.0
2024-11-19 10:15:00,34.89,34.9,34.79,34.84,36941.0,33.8644,33.8741,33.7674,33.8159,36941.0
2024-11-19 10:20:00,34.84,34.85,34.76,34.84,58500.0,33.8159,33.8256,33.7382,33.8159,58500.0
2024-11-19 10:25:00,34.84,34.98,34.83,34.97,58472.0,33.8159,33.9518,33.8062,33.9421,58472.0
2024-11-19 10:30:00,34.97,34.99,34.86,34.92,69662.0,33.9421,33.9615,33.8353,33.8935,69662.0
2024-11-19 10:35:00,34.92,35.04,34.92,35.04,94052.0,33.8935,34.01,33.8935,34.01,94052.0
2024-11-19 10:40:00,35.04,35.09,34.99,35.07,356914.0,34.01,34.0585,33.9615,34.0391,356914.0
2024-11-19 10:45:00,35.06,35.06,35.01,35.03,26707.0,34.0294,34.0294,33.9809,34.0003,26707.0
2024-11-19 10:50:00,35.03,35.07,34.99,35.07,155003.0,34.0003,34.0391,33.9615,34.0391,155003.0
2024-11-19 10:55:00,35.08,35.08,35.01,35.01,26478.0,34.0488,34.0488,33.9809,33.9809,26478.0
2024-11-19 11:00:00,35.01,35.03,34.96,35.02,146258.0,33.9809,34.0003,33.9324,33.9906,146258.0
2024-11-19 11:05:00,35.04,35.06,35.0,35.01,30644.0,34.01,34.0294,33.9712,33.9809,30644.0
2024-11-19 11:10:00,35.01,35.04,35.0,35.0,77274.0,33.9809,34.01,33.9712,33.9712,77274.0
2024-11-19 11:15:00,35.01,35.05,34.96,35.01,127401.0,33.9809,34.0197,33.9324,33.9809,127401.0
2024-11-19 11:20:00,35.0,35.05,34.97,35.02,39741.0,33.9712,34.0197,33.9421,33.9906,39741.0
2024-11-19 11:25:00,35.02,35.05,34.98,35.04,30466.0,33.9906,34.0197,33.9518,34.01,30466.0
2024-11-19 11:30:00,35.03,35.06,35.0,35.05,83421.0,34.0003,34.0294,33.9712,34.0197,83421.0
2024-11-19 11:35:00,35.05,35.06,35.02,35.05,44706.0,34.0197,34.0294,33.9906,34.0197,44706.0
2024-11-19 11:40:00,35.05,35.06,34.96,35.03,110910.0,34.0197,34.0294,33.9324,34.0003,110910.0
2024-11-19 11:45:00,35.03,35.04,35.0,35.0,38137.0,34.0003,34.01,33.9712,33.9712,38137.0
2024-11-19 11:50:00,35.0,35.0,34.95,34.98,37905.0,33.9712,33.9712,33.9227,33.9518,37905.0
2024-11-19 11:55:00,34.98,35.0,34.95,34.96,34447.0,33.9518,33.9712,33.9227,33.9324,34447.0
2024-11-19 12:00:00,34.95,34.99,34.93,34.98,61473.0,33.9227,33.9615,33.9033,33.9518,61473.0
2024-11-19 12:05:00,34.98,35.0,34.96,34.98,24748.0,33.9518,33.9712,33.9324,33.9518,24748.0
2024-11-19 12:10:00,34.98,35.0,34.96,35.0,22135.0,33.9518,33.9712,33.9324,33.9712,22135.0
2024-11-19 12:15:00,35.0,35.01,34.94,34.94,31509.0,33.9712,33.9809,33.913,33.913,31509.0
2024-11-19 12:20:00,34.95,34.99,34.94,34.98,79800.0,33.9227,33.9615,33.913,33.9518,79800.0
2024-11-19 12:25:00,34.99,35.0,34.97,34.97,36278.0,33.9615,33.9712,33.9421,33.9421,36278.0
2024-11-19 12:30:00,34.96,34.99,34.94,34.99,18247.0,33.9324,33.9615,33.913,33.9615,18247.0
2024-11-19 12:35:00,34.99,35.0,34.97,34.98,27122.0,33.9615,33.9712,33.9421,33.9518,27122.0
2024-11-19 12:40:00,34.98,35.02,34.97,34.98,31387.0,33.9518,33.9906,33.9421,33.9518,31387.0
2024-11-19 12:45:00,34.97,35.01,34.96,34.99,48940.0,33.9421,33.9809,33.9324,33.9615,48940.0
2024-11-19 12:50:00,35.0,35.01,34.97,34.99,38756.0,33.9712,33.9809,33.9421,33.9615,38756.0
2024-11-19 12:55:00,34.99,35.03,34.97,35.01,44354.0,33.9615,34.0003,33.9421,33.9809,44354.0
2024-11-19 13:00:00,35.0,35.03,34.99,35.02,40141.0,33.9712,34.0003,33.9615,33.9906,40141.0
2024-11-19 13:05:00,35.01,35.03,35.0,35.03,19622.0,33.9809,34.0003,33.9712,34.0003,19622.0
2024-11-19 13:10:00,35.02,35.03,35.0,35.01,54647.0,33.9906,34.0003,33.9712,33.9809,54647.0
2024-11-19 13:15:00,35.02,35.03,34.97,35.02,149091.0,33.9906,34.0003,33.9421,33.9906,149091.0
2024-11-19 13:20:00,35.02,35.03,35.0,35.0,24031.0,33.9906,34.0003,33.9712,33.9712,24031.0
2024-11-19 13:25:00,35.0,35.02,34.99,35.02,24013.0,33.9712,33.9906,33.9615,33.9906,24013.0
2024-11-19 13:30:00,35.01,35.02,34.99,35.01,25750.0,33.9809,33.9906,33.9615,33.9809,25750.0
2024-11-19 13:35:00,35.01,35.08,35.0,35.07,59697.0,33.9809,34.0488,33.9712,34.0391,59697.0
2024-11-19 13:40:00,35.07,35.09,35.06,35.08,57980.0,34.0391,34.0585,34.0294,34.0488,57980.0
2024-11-19 13:45:00,35.08,35.16,35.08,35.12,40771.0,34.0488,34.1265,34.0488,34.0877,40771.0
2024-11-19 13:50:00,35.13,35.15,35.11,35.15,38195.0,34.0974,34.1168,34.078,34.1168,38195.0
2024-11-19 13:55:00,35.14,35.17,35.12,35.13,24549.0,34.1071,34.1362,34.0877,34.0974,24549.0
2024-11-19 14:00:00,35.13,35.13,35.03,35.04,50206.0,34.0974,34.0974,34.0003,34.01,50206.0
2024-11-19 14:05:00,35.04,35.04,34.99,35.0,144377.0,34.01,34.01,33.9615,33.9712,144377.0
2024-11-19 14:10:00,35.01,35.01,34.99,35.01,168150.0,33.9809,33.9809,33.9615,33.9809,168150.0
2024-11-19 14:15:00,35.01,35.04,34.99,35.0,97429.0,33.9809,34.01,33.9615,33.9712,97429.0
2024-11-19 14:20:00,35.01,35.03,34.97,35.0,74728.0,33.9809,34.0003,33.9421,33.9712,74728.0
2024-11-19 14:25:00,35.0,35.02,34.95,35.01,197427.0,33.9712,33.9906,33.9227,33.9809,197427.0
2024-11-19 14:30:00,35.01,35.02,34.97,35.02,114772.0,33.9809,33.9906,33.9421,33.9906,114772.0
2024-11-19 14:35:00,35.01,35.01,34.95,34.96,38872.0,33.9809,33.9809,33.9227,33.9324,38872.0
2024-11-19 14:40:00,34.97,34.97,34.86,34.9,50842.0,33.9421,33.9421,33.8353,33.8741,50842.0
2024-11-19 14:45:00,34.9,34.93,34.87,34.92,43319.0,33.8741,33.9033,33.845,33.8935,43319.0
2024-11-19 14:50:00,34.93,34.93,34.89,34.93,25772.0,33.9033,33.9033,33.8644,33.9033,25772.0
2024-11-19 14:55:00,34.93,34.95,34.92,34.92,25688.0,33.9033,33.9227,33.8935,33.8935,25688.0
2024-11-19 15:00:00,34.93,34.95,34.89,34.92,118129.0,33.9033,33.9227,33.8644,33.8935,118129.0
2024-11-19 15:05:00,34.92,34.97,34.91,34.96,49092.0,33.8935,33.9421,33.8838,33.9324,49092.0
2024-11-19 15:10:00,34.96,34.97,34.95,34.95,22147.0,33.9324,33.9421,33.9227,33.9227,22147.0
2024-11-19 15:15:00,34.95,34.97,34.94,34.96,33393.0,33.9227,33.9421,33.913,33.9324,33393.0
2024-11-19 15:20:00,34.95,34.98,34.94,34.97,33754.0,33.9227,33.9518,33.913,33.9421,33754.0
2024-11-19 15:25:00,34.96,35.0,34.95,34.95,45676.0,33.9324,33.9712,33.9227,33.9227,45676.0
2024-11-19 15:30:00,34.96,34.97,34.93,34.95,105135.0,33.9324,33.9421,33.9033,33.9227,105135.0
2024-11-19 15:35:00,34.95,35.02,34.95,34.99,161525.0,33.9227,33.9906,33.9227,33.9615,161525.0
2024-11-19 15:40:00,34.98,35.03,34.98,35.02,90471.0,33.9518,34.0003,33.9518,33.9906,90471.0
2024-11-19 15:45:00,35.01,35.02,34.99,35.01,153736.0,33.9809,33.9906,33.9615,33.9809,153736.0
2024-11-19 15:50:00,35.01,35.11,35.01,35.07,199834.0,33.9809,34.078,33.9809,34.0391,199834.0
2024-11-19 15:55:00,35.07,35.19,35.06,35.18,684748.0,34.0391,34.1556,34.0294,34.1459,684748.0
2024-11-20 09:30:00,35.46,35.49,35.07,35.07,271185.0,34.4177,34.4468,34.0391,34.0391,271185.0
2024-11-20 09:35:00,35.06,35.19,34.98,35.14,116322.0,34.0294,34.1556,33.9518,34.1071,116322.0
2024-11-20 09:40:00,35.14,35.23,35.12,35.19,132087.0,34.1071,34.1944,34.0877,34.1556,132087.0
2024-11-20 09:45:00,35.19,35.34,35.13,35.26,102835.0,34.1556,34.3012,34.0974,34.2236,102835.0
2024-11-20 09:50:00,35.24,35.27,35.13,35.17,69167.0,34.2041,34.2333,34.0974,34.1362,69167.0
2024-11-20 09:55:00,35.17,35.18,35.03,35.06,72019.0,34.1362,34.1459,34.0003,34.0294,72019.0
2024-11-20 10:00:00,35.06,35.2,35.04,35.16,179432.0,34.0294,34.1653,34.01,34.1265,179432.0
2024-11-20 10:05:00,35.16,35.16,35.07,35.09,130046.0,34.1265,34.1265,34.0391,34.0585,130046.0
2024-11-20 10:10:00,35.09,35.15,35.05,35.12,87256.0,34.0585,34.1168,34.0197,34.0877,87256.0
2024-11-20 10:15:00,35.12,35.23,35.1,35.2,191629.0,34.0877,34.1944,34.0683,34.1653,191629.0
2024-11-20 10:20:00,35.19,35.19,35.04,35.14,102734.0,34.1556,34.1556,34.01,34.1071,102734.0
2024-11-20 10:25:00,35.13,35.2,35.12,35.17,41199.0,34.0974,34.1653,34.0877,34.1362,41199.0
2024-11-20 10:30:00,35.18,35.19,35.09,35.16,53730.0,34.1459,34.1556,34.0585,34.1265,53730.0
2024-11-20 10:35:00,35.16,35.16,35.08,35.09,50108.0,34.1265,34.1265,34.0488,34.0585,50108.0
2024-11-20 10:40:00,35.09,35.16,35.07,35.09,73303.0,34.0585,34.1265,34.0391,34.0585,73303.0
2024-11-20 10:45:00,35.09,35.13,35.05,35.11,54860.0,34.0585,34.0974,34.0197,34.078,54860.0
2024-11-20 10:50:00,35.11,35.11,35.01,35.07,40745.0,34.078,34.078,33.9809,34.0391,40745.0
2024-11-20 10:55:00,35.07,35.09,35.06,35.08,31257.0,34.0391,34.0585,34.0294,34.0488,31257.0
2024-11-20 11:00:00,35.07,35.07,34.97,34.97,53265.0,34.0391,34.0391,33.9421,33.9421,53265.0
2024-11-20 11:05:00,34.98,34.99,34.89,34.95,62327.0,33.9518,33.9615,33.8644,33.9227,62327.0
2024-11-20 11:10:00,34.95,35.04,34.93,35.04,75685.0,33.9227,34.01,33.9033,34.01,75685.0
2024-11-20 11:15:00,35.04,35.06,35.01,35.05,284332.0,34.01,34.0294,33.9809,34.0197,284332.0
2024-11-20 11:20:00,35.05,35.08,35.0,35.04,44312.0,34.0197,34.0488,33.9712,34.01,44312.0
2024-11-20 11:25:00,35.02,35.06,35.01,35.02,54409.0,33.9906,34.0294,33.9809,33.9906,54409.0
2024-11-20 11:30:00,35.03,35.07,35.0,35.04,58475.0,34.0003,34.0391,33.9712,34.01,58475.0
2024-11-20 11:35:00,35.04,35.06,34.99,35.02,43879.0,34.01,34.0294,33.9615,33.9906,43879.0
2024-11-20 11:40:00,35.02,35.04,34.98,35.04,36389.0,33.9906,34.01,33.9518,34.01,36389.0
2024-11-20 11:45:00,35.04,35.06,35.01,35.05,58068.0,34.01,34.0294,33.9809,34.0197,58068.0
2024-11-20 11:50:00,35.04,35.06,35.01,35.06,32894.0,34.01,34.0294,33.9809,34.0294,32894.0
2024-11-20 11:55:00,35.07,35.07,35.04,35.05,32352.0,34.0391,34.0391,34.01,34.0197,32352.0
2024-11-20 12:00:00,35.05,35.07,35.04,35.05,25595.0,34.0197,34.0391,34.01,34.0197,25595.0
2024-11-20 12:05:00,35.05,35.09,35.04,35.09,13185.0,34.0197,34.0585,34.01,34.0585,13185.0
2024-11-20 12:10:00,35.08,35.09,35.05,35.05,25063.0,34.0488,34.0585,34.0197,34.0197,25063.0
2024-11-20 12:15:00,35.05,35.09,35.05,35.09,11142.0,34.0197,34.0585,34.0197,34.0585,11142.0
2024-11-20 12:20:00,35.09,35.09,35.06,35.09,27774.0,34.0585,34.0585,34.0294,34.0585,27774.0
2024-11-20 12:25:00,35.09,35.11,35.07,35.1,24428.0,34.0585,34.078,34.0391,34.0683,24428.0
2024-11-20 12:30:00,35.09,35.1,35.08,35.09,18829.0,34.0585,34.0683,34.0488,34.0585,18829.0
2024-11-20 12:35:00,35.09,35.14,35.07,35.13,57401.0,34.0585,34.1071,34.0391,34.0974,57401.0
2024-11-20 12:40:00,35.13,35.13,35.09,35.11,23706.0,34.0974,34.0974,34.0585,34.078,23706.0
2024-11-20 12:45:00,35.11,35.13,35.09,35.11,16463.0,34.078,34.0974,34.0585,34.078,16463.0
2024-11-20 12:50:00,35.11,35.15,35.11,35.13,32356.0,34.078,34.1168,34.078,34.0974,32356.0
2024-11-20 12:55:00,35.13,35.16,35.12,35.16,22134.0,34.0974,34.1265,34.0877,34.1265,22134.0
2024-11-20 13:00:00,35.16,35.18,35.14,35.18,37833.0,34.1265,34.1459,34.1071,34.1459,37833.0
2024-11-20 13:05:00,35.18,35.19,35.13,35.13,34541.0,34.1459,34.1556,34.0974,34.0974,34541.0
2024-11-20 13:10:00,35.14,35.16,35.12,35.16,22413.0,34.1071,34.1265,34.0877,34.1265,22413.0
2024-11-20 13:15:00,35.16,35.2,35.15,35.19,33177.0,34.1265,34.1653,34.1168,34.1556,33177.0
2024-11-20 13:20:00,35.19,35.19,35.15,35.16,35877.0,34.1556,34.1556,34.1168,34.1265,35877.0
2024-11-20 13:25:00,35.16,35.21,35.16,35.2,41495.0,34.1265,34.175,34.1265,34.1653,41495.0
2024-11-20 13:30:00,35.2,35.21,35.14,35.15,47615.0,34.1653,34.175,34.1071,34.1168,47615.0
2024-11-20 13:35:00,35.15,35.15,35.13,35.15,34380.0,34.1168,34.1168,34.0974,34.1168,34380.0
2024-11-20 13:40:00,35.15,35.15,35.1,35.13,46170.0,34.1168,34.1168,34.0683,34.0974,46170.0
2024-11-20 13:45:00,35.13,35.16,35.12,35.14,75529.0,34.0974,34.1265,34.0877,34.1071,75529.0
2024-11-20 13:50:00,35.14,35.15,35.09,35.11,26806.0,34.1071,34.1168,34.0585,34.078,26806.0
2024-11-20 13:55:00,35.11,35.12,35.09,35.09,24848.0,34.078,34.0877,34.0585,34.0585,24848.0
2024-11-20 14:00:00,35.09,35.11,35.03,35.04,58773.0,34.0585,34.078,34.0003,34.01,58773.0
2024-11-20 14:05:00,35.04,35.04,34.95,34.95,53713.0,34.01,34.01,33.9227,33.9227,53713.0
2024-11-20 14:10:00,34.95,34.98,34.92,34.94,60025.0,33.9227,33.9518,33.8935,33.913,60025.0
2024-11-20 14:15:00,34.94,34.96,34.88,34.95,98524.0,33.913,33.9324,33.8547,33.9227,98524.0
2024-11-20 14:20:00,34.95,34.98,34.91,34.96,50773.0,33.9227,33.9518,33.8838,33.9324,50773.0
2024-11-20 14:25:00,34.95,34.99,34.95,34.98,29868.0,33.9227,33.9615,33.9227,33.9518,29868.0
2024-11-20 14:30:00,34.98,35.02,34.97,35.01,48602.0,33.9518,33.9906,33.9421,33.9809,48602.0
2024-11-20 14:35:00,35.02,35.07,35.01,35.05,22812.0,33.9906,34.0391,33.9809,34.0197,22812.0
2024-11-20 14:40:00,35.05,35.11,35.05,35.09,65649.0,34.0197,34.078,34.0197,34.0585,65649.0
2024-11-20 14:45:00,35.09,35.11,35.06,35.09,37317.0,34.0585,34.078,34.0294,34.0585,37317.0
2024-11-20 14:50:00,35.09,35.1,35.08,35.09,32116.0,34.0585,34.0683,34.0488,34.0585,32116.0
2024-11-20 14:55:00,35.1,35.13,35.09,35.09,38337.0,34.0683,34.0974,34.0585,34.0585,38337.0
2024-11-20 15:00:00,35.09,35.11,35.09,35.1,30117.0,34.0585,34.078,34.0585,34.0683,30117.0
2024-11-20 15:05:00,35.11,35.14,35.1,35.13,32529.0,34.078,34.1071,34.0683,34.0974,32529.0
2024-11-20 15:10:00,35.13,35.14,35.1,35.13,23581.0,34.0974,34.1071,34.0683,34.0974,23581.0
2024-11-20 15:15:00,35.12,35.13,35.09,35.09,43678.0,34.0877,34.0974,34.0585,34.0585,43678.0
2024-11-20 15:20:00,35.09,35.1,35.07,35.09,42449.0,34.0585,34.0683,34.0391,34.0585,42449.0
2024-11-20 15:25:00,35.09,35.13,35.08,35.12,43699.0,34.0585,34.0974,34.0488,34.0877,43699.0
2024-11-20 15:30:00,35.11,35.12,35.08,35.09,94093.0,34.078,34.0877,34.0488,34.0585,94093.0
2024-11-20 15:35:00,35.09,35.14,35.09,35.14,73721.0,34.0585,34.1071,34.0585,34.1071,73721.0
2024-11-20 15:40:00,35.14,35.16,35.11,35.15,121025.0,34.1071,34.1265,34.078,34.1168,121025.0
2024-11-20 15:45:00,35.16,35.18,35.15,35.16,74629.0,34.1265,34.1459,34.1168,34.1265,74629.0
2024-11-20 15:50:00,35.16,35.2,35.13,35.19,130637.0,34.1265,34.1653,34.0974,34.1556,130637.0
2024-11-20 15:55:00,35.18,35.23,35.17,35.18,381395.0,34.1459,34.1944,34.1362,34.1459,381395.0
2024-11-21 09:30:00,35.18,35.58,35.1,35.51,389780.0,34.1459,34.5341,34.0683,34.4662,389780.0
2024-11-21 09:35:00,35.5,35.56,35.35,35.48,208284.0,34.4565,34.5147,34.3109,34.4371,208284.0
2024-11-21 09:40:00,35.48,35.57,35.37,35.45,286869.0,34.4371,34.5244,34.3303,34.408,286869.0
2024-11-21 09:45:00,35.44,35.64,35.43,35.58,147973.0,34.3983,34.5924,34.3886,34.5341,147973.0
2024-11-21 09:50:00,35.58,35.67,35.53,35.61,99527.0,34.5341,34.6215,34.4856,34.5633,99527.0
2024-11-21 09:55:00,35.62,35.66,35.55,35.63,96416.0,34.573,34.6118,34.505,34.5827,96416.0
2024-11-21 10:00:00,35.63,35.73,35.55,35.7,129348.0,34.5827,34.6797,34.505,34.6506,129348.0
2024-11-21 10:05:00,35.7,35.73,35.58,35.7,143039.0,34.6506,34.6797,34.5341,34.6506,143039.0
2024-11-21 10:10:00,35.69,35.76,35.63,35.64,111133.0,34.6409,34.7089,34.5827,34.5924,111133.0
2024-11-21 10:15:00,35.64,35.66,35.54,35.56,76848.0,34.5924,34.6118,34.4953,34.5147,76848.0
2024-11-21 10:20:00,35.55,35.63,35.54,35.61,97775.0,34.505,34.5827,34.4953,34.5633,97775.0
2024-11-21 10:25:00,35.61,35.63,35.5,35.52,65926.0,34.5633,34.5827,34.4565,34.4759,65926.0
2024-11-21 10:30:00,35.53,35.57,35.48,35.56,46772.0,34.4856,34.5244,34.4371,34.5147,46772.0
2024-11-21 10:35:00,35.55,35.61,35.45,35.47,100463.0,34.505,34.5633,34.408,34.4274,100463.0
2024-11-21 10:40:00,35.47,35.48,35.35,35.36,53419.0,34.4274,34.4371,34.3109,34.3206,53419.0
2024-11-21 10:45:00,35.36,35.42,35.32,35.41,83509.0,34.3206,34.3788,34.2818,34.3691,83509.0
2024-11-21 10:50:00,35.41,35.42,35.33,35.41,36945.0,34.3691,34.3788,34.2915,34.3691,36945.0
2024-11-21 10:55:00,35.42,35.46,35.41,35.43,53920.0,34.3788,34.4177,34.3691,34.3886,53920.0
2024-11-21 11:00:00,35.43,35.47,35.36,35.45,217784.0,34.3886,34.4274,34.3206,34.408,217784.0
2024-11-21 11:05:00,35.44,35.5,35.41,35.43,60222.0,34.3983,34.4565,34.3691,34.3886,60222.0
2024-11-21 11:10:00,35.43,35.45,35.39,35.45,69442.0,34.3886,34.408,34.3497,34.408,69442.0
2024-11-21 11:15:00,35.45,35.48,35.42,35.48,59808.0,34.408,34.4371,34.3788,34.4371,59808.0
2024-11-21 11:20:00,35.48,35.55,35.47,35.53,65748.0,34.4371,34.505,34.4274,34.4856,65748.0
2024-11-21 11:25:00,35.52,35.53,35.48,35.51,50297.0,34.4759,34.4856,34.4371,34.4662,50297.0
2024-11-21 11:30:00,35.52,35.6,35.5,35.58,120773.0,34.4759,34.5536,34.4565,34.5341,120773.0
2024-11-21 11:35:00,35.57,35.58,35.48,35.48,143119.0,34.5244,34.5341,34.4371,34.4371,143119.0
2024-11-21 11:40:00,35.49,35.52,35.48,35.5,25297.0,34.4468,34.4759,34.4371,34.4565,25297.0
2024-11-21 11:45:00,35.49,35.49,35.41,35.43,51687.0,34.4468,34.4468,34.3691,34.3886,51687.0
2024-11-21 11:50:00,35.43,35.49,35.41,35.49,33957.0,34.3886,34.4468,34.3691,34.4468,33957.0
2024-11-21 11:55:00,35.5,35.5,35.46,35.47,26821.0,34.4565,34.4565,34.4177,34.4274,26821.0
2024-11-21 12:00:00,35.48,35.49,35.44,35.45,46074.0,34.4371,34.4468,34.3983,34.408,46074.0
2024-11-21 12:05:00,35.44,35.47,35.4,35.41,63975.0,34.3983,34.4274,34.3594,34.3691,63975.0
2024-11-21 12:10:00,35.41,35.45,35.41,35.45,32924.0,34.3691,34.408,34.3691,34.408,32924.0
2024-11-21 12:15:00,35.45,35.48,35.42,35.48,46335.0,34.408,34.4371,34.3788,34.4371,46335.0
2024-11-21 12:20:00,35.47,35.54,35.46,35.53,55564.0,34.4274,34.4953,34.4177,34.4856,55564.0
2024-11-21 12:25:00,35.53,35.55,35.52,35.54,30171.0,34.4856,34.505,34.4759,34.4953,30171.0
2024-11-21 12:30:00,35.54,35.61,35.52,35.59,94713.0,34.4953,34.5633,34.4759,34.5439,94713.0
2024-11-21 12:35:00,35.58,35.58,35.54,35.55,32108.0,34.5341,34.5341,34.4953,34.505,32108.0
2024-11-21 12:40:00,35.55,35.58,35.53,35.56,25614.0,34.505,34.5341,34.4856,34.5147,25614.0
2024-11-21 12:45:00,35.56,35.63,35.56,35.59,21284.0,34.5147,34.5827,34.5147,34.5439,21284.0
2024-11-21 12:50:00,35.59,35.62,35.58,35.62,18251.0,34.5439,34.573,34.5341,34.573,18251.0
2024-11-21 12:55:00,35.62,35.65,35.61,35.63,25307.0,34.573,34.6021,34.5633,34.5827,25307.0
2024-11-21 13:00:00,35.63,35.67,35.62,35.63,26079.0,34.5827,34.6215,34.573,34.5827,26079.0
2024-11-21 13:05:00,35.63,35.64,35.61,35.63,26643.0,34.5827,34.5924,34.5633,34.5827,26643.0
2024-11-21 13:10:00,35.63,35.66,35.62,35.64,25518.0,34.5827,34.6118,34.573,34.5924,25518.0
2024-11-21 13:15:00,35.63,35.66,35.62,35.64,25827.0,34.5827,34.6118,34.573,34.5924,25827.0
2024-11-21 13:20:00,35.64,35.67,35.64,35.65,30136.0,34.5924,34.6215,34.5924,34.6021,30136.0
2024-11-21 13:25:00,35.66,35.67,35.63,35.64,37688.0,34.6118,34.6215,34.5827,34.5924,37688.0
2024-11-21 13:30:00,35.64,35.66,35.6,35.61,91163.0,34.5924,34.6118,34.5536,34.5633,91163.0
2024-11-21 13:35:00,35.6,35.65,35.6,35.6,22116.0,34.5536,34.6021,34.5536,34.5536,22116.0
2024-11-21 13:40:00,35.61,35.65,35.6,35.62,28773.0,34.5633,34.6021,34.5536,34.573,28773.0
2024-11-21 13:45:00,35.62,35.64,35.6,35.61,41794.0,34.573,34.5924,34.5536,34.5633,41794.0
2024-11-21 13:50:00,35.6,35.66,35.59,35.63,36037.0,34.5536,34.6118,34.5439,34.5827,36037.0
2024-11-21 13:55:00,35.63,35.64,35.62,35.62,21626.0,34.5827,34.5924,34.573,34.573,21626.0
2024-11-21 14:00:00,35.63,35.64,35.56,35.57,38960.0,34.5827,34.5924,34.5147,34.5244,38960.0
2024-11-21 14:05:00,35.58,35.59,35.55,35.55,28966.0,34.5341,34.5439,34.505,34.505,28966.0
2024-11-21 14:10:00,35.55,35.55,35.46,35.46,33486.0,34.505,34.505,34.4177,34.4177,33486.0
2024-11-21 14:15:00,35.46,35.47,35.41,35.43,46525.0,34.4177,34.4274,34.3691,34.3886,46525.0
2024-11-21 14:20:00,35.44,35.44,35.4,35.41,25575.0,34.3983,34.3983,34.3594,34.3691,25575.0
2024-11-21 14:25:00,35.41,35.52,35.41,35.48,76387.0,34.3691,34.4759,34.3691,34.4371,76387.0
2024-11-21 14:30:00,35.47,35.49,35.44,35.45,38665.0,34.4274,34.4468,34.3983,34.408,38665.0
2024-11-21 14:35:00,35.45,35.46,35.42,35.43,23623.0,34.408,34.4177,34.3788,34.3886,23623.0
2024-11-21 14:40:00,35.42,35.46,35.42,35.44,33762.0,34.3788,34.4177,34.3788,34.3983,33762.0
2024-11-21 14:45:00,35.45,35.45,35.41,35.43,25485.0,34.408,34.408,34.3691,34.3886,25485.0
2024-11-21 14:50:00,35.44,35.45,35.42,35.45,26624.0,34.3983,34.408,34.3788,34.408,26624.0
2024-11-21 14:55:00,35.45,35.51,35.42,35.44,62733.0,34.408,34.4662,34.3788,34.3983,62733.0
2024-11-21 15:00:00,35.43,35.47,35.41,35.45,44713.0,34.3886,34.4274,34.3691,34.408,44713.0
2024-11-21 15:05:00,35.45,35.46,35.4,35.4,33514.0,34.408,34.4177,34.3594,34.3594,33514.0
2024-11-21 15:10:00,35.41,35.45,35.38,35.43,54465.0,34.3691,34.408,34.34,34.3886,54465.0
2024-11-21 15:15:00,35.43,35.45,35.41,35.42,50067.0,34.3886,34.408,34.3691,34.3788,50067.0
2024-11-21 15:20:00,35.43,35.44,35.4,35.4,36103.0,34.3886,34.3983,34.3594,34.3594,36103.0
2024-11-21 15:25:00,35.41,35.44,35.39,35.43,39925.0,34.3691,34.3983,34.3497,34.3886,39925.0
2024-11-21 15:30:00,35.43,35.44,35.4,35.42,63991.0,34.3886,34.3983,34.3594,34.3788,63991.0
2024-11-21 15:35:00,35.41,35.41,35.35,35.37,68534.0,34.3691,34.3691,34.3109,34.3303,68534.0
2024-11-21 15:40:00,35.36,35.4,35.27,35.27,149680.0,34.3206,34.3594,34.2333,34.2333,149680.0
2024-11-21 15:45:00,35.27,35.35,35.27,35.34,114216.0,34.2333,34.3109,34.2333,34.3012,114216.0
2024-11-21 15:50:00,35.33,35.36,35.31,35.33,141719.0,34.2915,34.3206,34.2721,34.2915,141719.0
2024-11-21 15:55:00,35.34,35.4,35.32,35.38,299345.0,34.3012,34.3594,34.2818,34.34,299345.0
2024-11-22 09:30:00,35.2,35.4,35.12,35.19,327639.0,34.1653,34.3594,34.0877,34.1556,327639.0
2024-11-22 09:35:00,35.21,35.28,35.12,35.19,125807.0,34.175,34.243,34.0877,34.1556,125807.0
2024-11-22 09:40:00,35.19,35.22,35.01,35.09,149352.0,34.1556,34.1847,33.9809,34.0585,149352.0
2024-11-22 09:45:00,35.08,35.12,34.98,35.02,191132.0,34.0488,34.0877,33.9518,33.9906,191132.0
2024-11-22 09:50:00,35.02,35.04,34.94,34.99,182641.0,33.9906,34.01,33.913,33.9615,182641.0
2024-11-22 09:55:00,34.99,35.01,34.9,34.91,158860.0,33.9615,33.9809,33.8741,33.8838,158860.0
2024-11-22 10:00:00,34.91,34.97,34.81,34.95,220655.0,33.8838,33.9421,33.7868,33.9227,220655.0
2024-11-22 10:05:00,34.96,35.03,34.63,34.72,258943.0,33.9324,34.0003,33.6121,33.6994,258943.0
2024-11-22 10:10:00,34.71,34.9,34.71,34.83,121847.0,33.6897,33.8741,33.6897,33.8062,121847.0
2024-11-22 10:15:00,34.85,34.88,34.72,34.77,222820.0,33.8256,33.8547,33.6994,33.748,222820.0
2024-11-22 10:20:00,34.78,34.8,34.61,34.76,220299.0,33.7577,33.7771,33.5927,33.7382,220299.0
2024-11-22 10:25:00,34.76,34.83,34.72,34.77,128981.0,33.7382,33.8062,33.6994,33.748,128981.0
2024-11-22 10:30:00,34.78,34.83,34.72,34.77,99015.0,33.7577,33.8062,33.6994,33.748,99015.0
2024-11-22 10:35:00,34.77,34.93,34.76,34.89,190062.0,33.748,33.9033,33.7382,33.8644,190062.0
2024-11-22 10:40:00,34.91,34.91,34.78,34.82,92045.0,33.8838,33.8838,33.7577,33.7965,92045.0
2024-11-22 10:45:00,34.82,34.83,34.7,34.71,129741.0,33.7965,33.8062,33.68,33.6897,129741.0
2024-11-22 10:50:00,34.71,34.72,34.65,34.66,129638.0,33.6897,33.6994,33.6315,33.6412,129638.0
2024-11-22 10:55:00,34.67,34.69,34.62,34.66,151838.0,33.6509,33.6703,33.6024,33.6412,151838.0
2024-11-22 11:00:00,34.67,34.74,34.64,34.73,80018.0,33.6509,33.7188,33.6218,33.7091,80018.0
2024-11-22 11:05:00,34.73,34.75,34.68,34.72,60198.0,33.7091,33.7285,33.6606,33.6994,60198.0
2024-11-22 11:10:00,34.73,34.77,34.71,34.76,71126.0,33.7091,33.748,33.6897,33.7382,71126.0
2024-11-22 11:15:00,34.75,34.75,34.64,34.65,50729.0,33.7285,33.7285,33.6218,33.6315,50729.0
2024-11-22 11:20:00,34.64,34.68,34.64,34.68,93170.0,33.6218,33.6606,33.6218,33.6606,93170.0
2024-11-22 11:25:00,34.68,34.69,34.63,34.66,69809.0,33.6606,33.6703,33.6121,33.6412,69809.0
2024-11-22 11:30:00,34.65,34.66,34.56,34.63,155850.0,33.6315,33.6412,33.5441,33.6121,155850.0
2024-11-22 11:35:00,34.63,34.65,34.6,34.63,48884.0,33.6121,33.6315,33.583,33.6121,48884.0
2024-11-22 11:40:00,34.64,34.67,34.62,34.66,44169.0,33.6218,33.6509,33.6024,33.6412,44169.0
2024-11-22 11:45:00,34.66,34.66,34.61,34.65,76181.0,33.6412,33.6412,33.5927,33.6315,76181.0
2024-11-22 11:50:00,34.64,34.71,34.64,34.7,57157.0,33.6218,33.6897,33.6218,33.68,57157.0
2024-11-22 11:55:00,34.7,34.77,34.68,34.77,57980.0,33.68,33.748,33.6606,33.748,57980.0
2024-11-22 12:00:00,34.76,34.8,34.73,34.79,59293.0,33.7382,33.7771,33.7091,33.7674,59293.0
2024-11-22 12:05:00,34.79,34.8,34.74,34.77,32321.0,33.7674,33.7771,33.7188,33.748,32321.0
2024-11-22 12:10:00,34.77,34.83,34.77,34.82,212336.0,33.748,33.8062,33.748,33.7965,212336.0
2024-11-22 12:15:00,34.81,34.81,34.78,34.79,39211.0,33.7868,33.7868,33.7577,33.7674,39211.0
2024-11-22 12:20:00,34.79,34.8,34.74,34.77,41506.0,33.7674,33.7771,33.7188,33.748,41506.0
2024-11-22 12:25:00,34.77,34.77,34.71,34.72,48868.0,33.748,33.748,33.6897,33.6994,48868.0
2024-11-22 12:30:00,34.71,34.79,34.7,34.77,43067.0,33.6897,33.7674,33.68,33.748,43067.0
2024-11-22 12:35:00,34.77,34.78,34.74,34.75,27390.0,33.748,33.7577,33.7188,33.7285,27390.0
2024-11-22 12:40:00,34.74,34.76,34.7,34.76,37485.0,33.7188,33.7382,33.68,33.7382,37485.0
2024-11-22 12:45:00,34.75,34.76,34.71,34.73,32811.0,33.7285,33.7382,33.6897,33.7091,32811.0
2024-11-22 12:50:00,34.73,34.76,34.73,34.76,33153.0,33.7091,33.7382,33.7091,33.7382,33153.0
2024-11-22 12:55:00,34.76,34.78,34.74,34.77,34590.0,33.7382,33.7577,33.7188,33.748,34590.0
2024-11-22 13:00:00,34.77,34.79,34.76,34.79,28188.0,33.748,33.7674,33.7382,33.7674,28188.0
2024-11-22 13:05:00,34.79,34.82,34.77,34.79,77981.0,33.7674,33.7965,33.748,33.7674,77981.0
2024-11-22 13:10:00,34.79,34.81,34.76,34.77,88410.0,33.7674,33.7868,33.7382,33.748,88410.0
2024-11-22 13:15:00,34.77,34.81,34.77,34.8,60735.0,33.748,33.7868,33.748,33.7771,60735.0
2024-11-22 13:20:00,34.8,34.81,34.77,34.78,61014.0,33.7771,33.7868,33.748,33.7577,61014.0
2024-11-22 13:25:00,34.77,34.78,34.72,34.75,61379.0,33.748,33.7577,33.6994,33.7285,61379.0
2024-11-22 13:30:00,34.75,34.76,34.66,34.66,94670.0,33.7285,33.7382,33.6412,33.6412,94670.0
2024-11-22 13:35:00,34.66,34.7,34.65,34.69,44769.0,33.6412,33.68,33.6315,33.6703,44769.0
2024-11-22 13:40:00,34.7,34.7,34.64,34.66,44640.0,33.68,33.68,33.6218,33.6412,44640.0
2024-11-22 13:45:00,34.66,34.83,34.64,34.8,135049.0,33.6412,33.8062,33.6218,33.7771,135049.0
2024-11-22 13:50:00,34.8,34.81,34.76,34.77,38362.0,33.7771,33.7868,33.7382,33.748,38362.0
2024-11-22 13:55:00,34.75,34.78,34.74,34.76,27490.0,33.7285,33.7577,33.7188,33.7382,27490.0
2024-11-22 14:00:00,34.75,34.75,34.69,34.7,31558.0,33.7285,33.7285,33.6703,33.68,31558.0
2024-11-22 14:05:00,34.71,34.71,34.66,34.67,42160.0,33.6897,33.6897,33.6412,33.6509,42160.0
2024-11-22 14:10:00,34.68,34.7,34.67,34.7,39703.0,33.6606,33.68,33.6509,33.68,39703.0
2024-11-22 14:15:00,34.7,34.72,34.68,34.7,34343.0,33.68,33.6994,33.6606,33.68,34343.0
2024-11-22 14:20:00,34.7,34.73,34.69,34.71,35010.0,33.68,33.7091,33.6703,33.6897,35010.0
2024-11-22 14:25:00,34.71,34.75,34.7,34.72,43338.0,33.6897,33.7285,33.68,33.6994,43338.0
2024-11-22 14:30:00,34.72,34.79,34.7,34.77,54504.0,33.6994,33.7674,33.68,33.748,54504.0
2024-11-22 14:35:00,34.77,34.79,34.74,34.78,31701.0,33.748,33.7674,33.7188,33.7577,31701.0
2024-11-22 14:40:00,34.78,34.78,34.74,34.75,34759.0,33.7577,33.7577,33.7188,33.7285,34759.0
2024-11-22 14:45:00,34.75,34.76,34.7,34.71,29193.0,33.7285,33.7382,33.68,33.6897,29193.0
2024-11-22 14:50:00,34.71,34.73,34.63,34.64,60243.0,33.6897,33.7091,33.6121,33.6218,60243.0
2024-11-22 14:55:00,34.64,34.67,34.63,34.63,49511.0,33.6218,33.6509,33.6121,33.6121,49511.0
2024-11-22 15:00:00,34.63,34.65,34.6,34.64,80648.0,33.6121,33.6315,33.583,33.6218,80648.0
2024-11-22 15:05:00,34.64,34.65,34.6,34.62,51006.0,33.6218,33.6315,33.583,33.6024,51006.0
2024-11-22 15:10:00,34.63,34.68,34.61,34.66,43752.0,33.6121,33.6606,33.5927,33.6412,43752.0
2024-11-22 15:15:00,34.66,34.73,34.65,34.73,68734.0,33.6412,33.7091,33.6315,33.7091,68734.0
2024-11-22 15:20:00,34.73,34.73,34.66,34.66,69274.0,33.7091,33.7091,33.6412,33.6412,69274.0
2024-11-22 15:25:00,34.66,34.68,34.6,34.61,60307.0,33.6412,33.6606,33.583,33.5927,60307.0
2024-11-22 15:30:00,34.61,34.62,34.54,34.6,159147.0,33.5927,33.6024,33.5247,33.583,159147.0
2024-11-22 15:35:00,34.6,34.67,34.59,34.66,110622.0,33.583,33.6509,33.5732,33.6412,110622.0
2024-11-22 15:40:00,34.66,34.74,34.65,34.73,114082.0,33.6412,33.7188,33.6315,33.7091,114082.0
2024-11-22 15:45:00,34.73,34.74,34.62,34.63,134893.0,33.7091,33.7188,33.6024,33.6121,134893.0
2024-11-22 15:50:00,34.62,34.71,34.62,34.69,182721.0,33.6024,33.6897,33.6024,33.6703,182721.0
2024-11-22 15:55:00,34.69,34.7,34.61,34.68,563852.0,33.6703,33.68,33.5927,33.6606,563852.0
2024-11-25 09:30:00,34.28,34.52,34.03,34.51,385069.0,33.2724,33.5053,33.0297,33.4956,385069.0
2024-11-25 09:35:00,34.52,34.52,34.36,34.5,184009.0,33.5053,33.5053,33.35,33.4859,184009.0
2024-11-25 09:40:00,34.49,34.65,34.48,34.59,188155.0,33.4762,33.6315,33.4665,33.5732,188155.0
2024-11-25 09:45:00,34.59,34.62,34.44,34.44,176017.0,33.5732,33.6024,33.4277,33.4277,176017.0
2024-11-25 09:50:00,34.44,34.62,34.44,34.5,111282.0,33.4277,33.6024,33.4277,33.4859,111282.0
2024-11-25 09:55:00,34.5,34.56,34.41,34.49,285032.0,33.4859,33.5441,33.3985,33.4762,285032.0
2024-11-25 10:00:00,34.49,34.53,34.35,34.35,251912.0,33.4762,33.515,33.3403,33.3403,251912.0
2024-11-25 10:05:00,34.34,34.36,34.25,34.32,87299.0,33.3306,33.35,33.2432,33.3112,87299.0
2024-11-25 10:10:00,34.32,34.37,34.27,34.35,90192.0,33.3112,33.3597,33.2627,33.3403,90192.0
2024-11-25 10:15:00,34.35,34.4,34.31,34.37,95979.0,33.3403,33.3888,33.3015,33.3597,95979.0
2024-11-25 10:20:00,34.37,34.41,34.34,34.34,77133.0,33.3597,33.3985,33.3306,33.3306,77133.0
2024-11-25 10:25:00,34.35,34.36,34.26,34.36,105000.0,33.3403,33.35,33.2529,33.35,105000.0
2024-11-25 10:30:00,34.36,34.41,34.32,34.32,99291.0,33.35,33.3985,33.3112,33.3112,99291.0
2024-11-25 10:35:00,34.33,34.33,34.21,34.22,139200.0,33.3209,33.3209,33.2044,33.2141,139200.0
2024-11-25 10:40:00,34.22,34.27,34.21,34.27,68568.0,33.2141,33.2627,33.2044,33.2627,68568.0
2024-11-25 10:45:00,34.26,34.26,34.17,34.2,73305.0,33.2529,33.2529,33.1656,33.1947,73305.0
2024-11-25 10:50:00,34.2,34.21,34.11,34.13,152449.0,33.1947,33.2044,33.1074,33.1268,152449.0
2024-11-25 10:55:00,34.13,34.24,34.13,34.23,127046.0,33.1268,33.2335,33.1268,33.2238,127046.0
2024-11-25 11:00:00,34.23,34.42,34.23,34.42,120822.0,33.2238,33.4082,33.2238,33.4082,120822.0
2024-11-25 11:05:00,34.42,34.49,34.34,34.35,41593.0,33.4082,33.4762,33.3306,33.3403,41593.0
2024-11-25 11:10:00,34.35,34.36,34.23,34.25,80971.0,33.3403,33.35,33.2238,33.2432,80971.0
2024-11-25 11:15:00,34.25,34.3,34.19,34.3,159996.0,33.2432,33.2918,33.185,33.2918,159996.0
2024-11-25 11:20:00,34.3,34.35,34.28,34.32,112829.0,33.2918,33.3403,33.2724,33.3112,112829.0
2024-11-25 11:25:00,34.32,34.34,34.21,34.22,54477.0,33.3112,33.3306,33.2044,33.2141,54477.0
2024-11-25 11:30:00,34.23,34.26,34.13,34.24,108783.0,33.2238,33.2529,33.1268,33.2335,108783.0
2024-11-25 11:35:00,34.24,34.27,34.22,34.23,31979.0,33.2335,33.2627,33.2141,33.2238,31979.0
2024-11-25 11:40:00,34.23,34.27,34.2,34.21,42311.0,33.2238,33.2627,33.1947,33.2044,42311.0
2024-11-25 11:45:00,34.2,34.26,34.2,34.25,39432.0,33.1947,33.2529,33.1947,33.2432,39432.0
2024-11-25 11:50:00,34.25,34.29,34.21,34.29,24820.0,33.2432,33.2821,33.2044,33.2821,24820.0
2024-11-25 11:55:00,34.29,34.32,34.27,34.29,18829.0,33.2821,33.3112,33.2627,33.2821,18829.0
2024-11-25 12:00:00,34.29,34.34,34.28,34.33,26588.0,33.2821,33.3306,33.2724,33.3209,26588.0
2024-11-25 12:05:00,34.34,34.37,34.32,34.37,40649.0,33.3306,33.3597,33.3112,33.3597,40649.0
2024-11-25 12:10:00,34.37,34.37,34.25,34.27,22961.0,33.3597,33.3597,33.2432,33.2627,22961.0
2024-11-25 12:15:00,34.27,34.29,34.25,34.27,25659.0,33.2627,33.2821,33.2432,33.2627,25659.0
2024-11-25 12:20:00,34.27,34.28,34.2,34.22,34709.0,33.2627,33.2724,33.1947,33.2141,34709.0
2024-11-25 12:25:00,34.22,34.22,34.18,34.2,35729.0,33.2141,33.2141,33.1753,33.1947,35729.0
2024-11-25 12:30:00,34.21,34.22,34.16,34.16,46045.0,33.2044,33.2141,33.1559,33.1559,46045.0
2024-11-25 12:35:00,34.16,34.17,34.14,34.15,26409.0,33.1559,33.1656,33.1365,33.1462,26409.0
2024-11-25 12:40:00,34.15,34.17,34.14,34.16,21381.0,33.1462,33.1656,33.1365,33.1559,21381.0
2024-11-25 12:45:00,34.17,34.23,34.14,34.22,16961.0,33.1656,33.2238,33.1365,33.2141,16961.0
2024-11-25 12:50:00,34.22,34.29,34.22,34.29,22117.0,33.2141,33.2821,33.2141,33.2821,22117.0
2024-11-25 12:55:00,34.3,34.33,34.26,34.3,58536.0,33.2918,33.3209,33.2529,33.2918,58536.0
2024-11-25 13:00:00,34.3,34.35,34.29,34.34,15516.0,33.2918,33.3403,33.2821,33.3306,15516.0
2024-11-25 13:05:00,34.34,34.35,34.31,34.32,12494.0,33.3306,33.3403,33.3015,33.3112,12494.0
2024-11-25 13:10:00,34.32,34.33,34.29,34.3,15268.0,33.3112,33.3209,33.2821,33.2918,15268.0
2024-11-25 13:15:00,34.3,34.32,34.29,34.31,20508.0,33.2918,33.3112,33.2821,33.3015,20508.0
2024-11-25 13:20:00,34.3,34.34,34.3,34.33,22049.0,33.2918,33.3306,33.2918,33.3209,22049.0
2024-11-25 13:25:00,34.33,34.34,34.3,34.33,71602.0,33.3209,33.3306,33.2918,33.3209,71602.0
2024-11-25 13:30:00,34.34,34.38,34.34,34.36,39285.0,33.3306,33.3694,33.3306,33.35,39285.0
2024-11-25 13:35:00,34.36,34.43,34.35,34.41,33791.0,33.35,33.4179,33.3403,33.3985,33791.0
2024-11-25 13:40:00,34.41,34.43,34.38,34.43,62658.0,33.3985,33.4179,33.3694,33.4179,62658.0
2024-11-25 13:45:00,34.43,34.47,34.4,34.46,45546.0,33.4179,33.4568,33.3888,33.4471,45546.0
2024-11-25 13:50:00,34.45,34.47,34.41,34.42,26294.0,33.4374,33.4568,33.3985,33.4082,26294.0
2024-11-25 13:55:00,34.41,34.46,34.39,34.43,41808.0,33.3985,33.4471,33.3791,33.4179,41808.0
2024-11-25 14:00:00,34.43,34.47,34.42,34.43,30432.0,33.4179,33.4568,33.4082,33.4179,30432.0
2024-11-25 14:05:00,34.43,34.48,34.43,34.45,43689.0,33.4179,33.4665,33.4179,33.4374,43689.0
2024-11-25 14:10:00,34.45,34.47,34.41,34.45,28817.0,33.4374,33.4568,33.3985,33.4374,28817.0
2024-11-25 14:15:00,34.46,34.49,34.45,34.49,33968.0,33.4471,33.4762,33.4374,33.4762,33968.0
2024-11-25 14:20:00,34.49,34.5,34.46,34.5,24553.0,33.4762,33.4859,33.4471,33.4859,24553.0
2024-11-25 14:25:00,34.5,34.54,34.49,34.53,31668.0,33.4859,33.5247,33.4762,33.515,31668.0
2024-11-25 14:30:00,34.52,34.53,34.5,34.52,28199.0,33.5053,33.515,33.4859,33.5053,28199.0
2024-11-25 14:35:00,34.53,34.53,34.5,34.52,19197.0,33.515,33.515,33.4859,33.5053,19197.0
2024-11-25 14:40:00,34.52,34.52,34.46,34.47,34945.0,33.5053,33.5053,33.4471,33.4568,34945.0
2024-11-25 14:45:00,34.47,34.55,34.46,34.55,38300.0,33.4568,33.5344,33.4471,33.5344,38300.0
2024-11-25 14:50:00,34.55,34.58,34.54,34.57,31739.0,33.5344,33.5635,33.5247,33.5538,31739.0
2024-11-25 14:55:00,34.57,34.6,34.52,34.56,89308.0,33.5538,33.583,33.5053,33.5441,89308.0
2024-11-25 15:00:00,34.56,34.57,34.51,34.52,32738.0,33.5441,33.5538,33.4956,33.5053,32738.0
2024-11-25 15:05:00,34.53,34.6,34.52,34.55,78746.0,33.515,33.583,33.5053,33.5344,78746.0
2024-11-25 15:10:00,34.55,34.57,34.53,34.54,35798.0,33.5344,33.5538,33.515,33.5247,35798.0
2024-11-25 15:15:00,34.54,34.55,34.51,34.52,31064.0,33.5247,33.5344,33.4956,33.5053,31064.0
2024-11-25 15:20:00,34.51,34.55,34.5,34.52,34350.0,33.4956,33.5344,33.4859,33.5053,34350.0
2024-11-25 15:25:00,34.52,34.53,34.46,34.47,34962.0,33.5053,33.515,33.4471,33.4568,34962.0
2024-11-25 15:30:00,34.47,34.55,34.46,34.52,46355.0,33.4568,33.5344,33.4471,33.5053,46355.0
2024-11-25 15:35:00,34.52,34.53,34.48,34.52,41898.0,33.5053,33.515,33.4665,33.5053,41898.0
2024-11-25 15:40:00,34.52,34.57,34.5,34.57,73275.0,33.5053,33.5538,33.4859,33.5538,73275.0
2024-11-25 15:45:00,34.57,34.57,34.5,34.52,86174.0,33.5538,33.5538,33.4859,33.5053,86174.0
2024-11-25 15:50:00,34.52,34.56,34.51,34.54,125049.0,33.5053,33.5441,33.4956,33.5247,125049.0
2024-11-25 15:55:00,34.54,34.57,34.47,34.48,367619.0,33.5247,33.5538,33.4568,33.4665,367619.0
2024-11-26 09:30:00,35.21,35.27,34.8,34.95,355196.0,34.175,34.2333,33.7771,33.9227,355196.0
2024-11-26 09:35:00,34.95,35.09,34.88,34.89,166783.0,33.9227,34.0585,33.8547,33.8644,166783.0
2024-11-26 09:40:00,34.87,35.06,34.87,34.98,199134.0,33.845,34.0294,33.845,33.9518,199134.0
2024-11-26 09:45:00,34.97,34.97,34.81,34.92,143383.0,33.9421,33.9421,33.7868,33.8935,143383.0
2024-11-26 09:50:00,34.91,34.95,34.84,34.87,76488.0,33.8838,33.9227,33.8159,33.845,76488.0
2024-11-26 09:55:00,34.86,34.92,34.85,34.9,55104.0,33.8353,33.8935,33.8256,33.8741,55104.0
2024-11-26 10:00:00,34.9,34.98,34.88,34.91,70337.0,33.8741,33.9518,33.8547,33.8838,70337.0
2024-11-26 10:05:00,34.91,34.95,34.82,34.83,90051.0,33.8838,33.9227,33.7965,33.8062,90051.0
2024-11-26 10:10:00,34.82,34.86,34.77,34.86,88809.0,33.7965,33.8353,33.748,33.8353,88809.0
2024-11-26 10:15:00,34.85,34.86,34.79,34.79,66002.0,33.8256,33.8353,33.7674,33.7674,66002.0
2024-11-26 10:20:00,34.8,34.87,34.79,34.82,35495.0,33.7771,33.845,33.7674,33.7965,35495.0
2024-11-26 10:25:00,34.82,34.84,34.77,34.77,75689.0,33.7965,33.8159,33.748,33.748,75689.0
2024-11-26 10:30:00,34.77,34.84,34.73,34.84,128054.0,33.748,33.8159,33.7091,33.8159,128054.0
2024-11-26 10:35:00,34.84,34.95,34.82,34.88,130718.0,33.8159,33.9227,33.7965,33.8547,130718.0
2024-11-26 10:40:00,34.88,35.0,34.85,35.0,306372.0,33.8547,33.9712,33.8256,33.9712,306372.0
2024-11-26 10:45:00,35.0,35.08,34.99,35.08,126135.0,33.9712,34.0488,33.9615,34.0488,126135.0
2024-11-26 10:50:00,35.08,35.08,34.97,34.98,99073.0,34.0488,34.0488,33.9421,33.9518,99073.0
2024-11-26 10:55:00,34.98,35.05,34.98,34.98,59449.0,33.9518,34.0197,33.9518,33.9518,59449.0
2024-11-26 11:00:00,34.99,35.05,34.97,34.98,133291.0,33.9615,34.0197,33.9421,33.9518,133291.0
2024-11-26 11:05:00,34.98,35.02,34.96,34.98,85826.0,33.9518,33.9906,33.9324,33.9518,85826.0
2024-11-26 11:10:00,34.98,35.03,34.98,35.01,110211.0,33.9518,34.0003,33.9518,33.9809,110211.0
2024-11-26 11:15:00,35.01,35.14,35.0,35.14,159614.0,33.9809,34.1071,33.9712,34.1071,159614.0
2024-11-26 11:20:00,35.14,35.23,35.12,35.2,152573.0,34.1071,34.1944,34.0877,34.1653,152573.0
2024-11-26 11:25:00,35.21,35.27,35.18,35.2,144193.0,34.175,34.2333,34.1459,34.1653,144193.0
2024-11-26 11:30:00,35.21,35.37,35.2,35.34,113929.0,34.175,34.3303,34.1653,34.3012,113929.0
2024-11-26 11:35:00,35.34,35.41,35.34,35.39,145745.0,34.3012,34.3691,34.3012,34.3497,145745.0
2024-11-26 11:40:00,35.39,35.39,35.3,35.32,113138.0,34.3497,34.3497,34.2624,34.2818,113138.0
2024-11-26 11:45:00,35.32,35.36,35.32,35.36,79877.0,34.2818,34.3206,34.2818,34.3206,79877.0
2024-11-26 11:50:00,35.36,35.37,35.32,35.37,67598.0,34.3206,34.3303,34.2818,34.3303,67598.0
2024-11-26 11:55:00,35.37,35.38,35.27,35.32,58075.0,34.3303,34.34,34.2333,34.2818,58075.0
2024-11-26 12:00:00,35.32,35.36,35.32,35.34,50247.0,34.2818,34.3206,34.2818,34.3012,50247.0
2024-11-26 12:05:00,35.35,35.36,35.3,35.34,76495.0,34.3109,34.3206,34.2624,34.3012,76495.0
2024-11-26 12:10:00,35.34,35.38,35.27,35.3,65753.0,34.3012,34.34,34.2333,34.2624,65753.0
2024-11-26 12:15:00,35.3,35.32,35.24,35.25,57204.0,34.2624,34.2818,34.2041,34.2138,57204.0
2024-11-26 12:20:00,35.25,35.3,35.25,35.29,34686.0,34.2138,34.2624,34.2138,34.2527,34686.0
2024-11-26 12:25:00,35.29,35.36,35.28,35.34,50546.0,34.2527,34.3206,34.243,34.3012,50546.0
2024-11-26 12:30:00,35.34,35.37,35.34,35.36,70602.0,34.3012,34.3303,34.3012,34.3206,70602.0
2024-11-26 12:35:00,35.36,35.36,35.33,35.34,42854.0,34.3206,34.3206,34.2915,34.3012,42854.0
2024-11-26 12:40:00,35.34,35.35,35.31,35.33,42376.0,34.3012,34.3109,34.2721,34.2915,42376.0
2024-11-26 12:45:00,35.33,35.34,35.3,35.33,49756.0,34.2915,34.3012,34.2624,34.2915,49756.0
2024-11-26 12:50:00,35.33,35.34,35.28,35.28,47805.0,34.2915,34.3012,34.243,34.243,47805.0
2024-11-26 12:55:00,35.29,35.31,35.25,35.29,47373.0,34.2527,34.2721,34.2138,34.2527,47373.0
2024-11-26 13:00:00,35.28,35.3,35.25,35.26,46027.0,34.243,34.2624,34.2138,34.2236,46027.0
2024-11-26 13:05:00,35.26,35.27,35.19,35.2,52276.0,34.2236,34.2333,34.1556,34.1653,52276.0
2024-11-26 13:10:00,35.2,35.21,35.16,35.18,51296.0,34.1653,34.175,34.1265,34.1459,51296.0
2024-11-26 13:15:00,35.18,35.26,35.17,35.21,60823.0,34.1459,34.2236,34.1362,34.175,60823.0
2024-11-26 13:20:00,35.2,35.23,35.2,35.23,32894.0,34.1653,34.1944,34.1653,34.1944,32894.0
2024-11-26 13:25:00,35.23,35.23,35.2,35.21,31618.0,34.1944,34.1944,34.1653,34.175,31618.0
2024-11-26 13:30:00,35.2,35.22,35.19,35.22,52295.0,34.1653,34.1847,34.1556,34.1847,52295.0
2024-11-26 13:35:00,35.22,35.25,35.21,35.22,85808.0,34.1847,34.2138,34.175,34.1847,85808.0
2024-11-26 13:40:00,35.21,35.27,35.21,35.26,28754.0,34.175,34.2333,34.175,34.2236,28754.0
2024-11-26 13:45:00,35.26,35.3,35.25,35.3,44686.0,34.2236,34.2624,34.2138,34.2624,44686.0
2024-11-26 13:50:00,35.3,35.32,35.26,35.27,47950.0,34.2624,34.2818,34.2236,34.2333,47950.0
2024-11-26 13:55:00,35.27,35.3,35.26,35.3,39681.0,34.2333,34.2624,34.2236,34.2624,39681.0
2024-11-26 14:00:00,35.3,35.31,35.26,35.27,36543.0,34.2624,34.2721,34.2236,34.2333,36543.0
2024-11-26 14:05:00,35.27,35.28,35.26,35.28,50261.0,34.2333,34.243,34.2236,34.243,50261.0
2024-11-26 14:10:00,35.27,35.34,35.26,35.32,46448.0,34.2333,34.3012,34.2236,34.2818,46448.0
2024-11-26 14:15:00,35.32,35.33,35.3,35.31,55333.0,34.2818,34.2915,34.2624,34.2721,55333.0
2024-11-26 14:20:00,35.32,35.33,35.26,35.29,58058.0,34.2818,34.2915,34.2236,34.2527,58058.0
2024-11-26 14:25:00,35.29,35.33,35.27,35.33,65471.0,34.2527,34.2915,34.2333,34.2915,65471.0
2024-11-26 14:30:00,35.33,35.33,35.27,35.3,38315.0,34.2915,34.2915,34.2333,34.2624,38315.0
2024-11-26 14:35:00,35.3,35.35,35.3,35.34,34774.0,34.2624,34.3109,34.2624,34.3012,34774.0
2024-11-26 14:40:00,35.34,35.38,35.33,35.37,38199.0,34.3012,34.34,34.2915,34.3303,38199.0
2024-11-26 14:45:00,35.37,35.38,35.35,35.36,53187.0,34.3303,34.34,34.3109,34.3206,53187.0
2024-11-26 14:50:00,35.35,35.38,35.33,35.37,67313.0,34.3109,34.34,34.2915,34.3303,67313.0
2024-11-26 14:55:00,35.36,35.41,35.36,35.41,52762.0,34.3206,34.3691,34.3206,34.3691,52762.0
2024-11-26 15:00:00,35.41,35.45,35.4,35.44,71025.0,34.3691,34.408,34.3594,34.3983,71025.0
2024-11-26 15:05:00,35.43,35.48,35.42,35.46,81614.0,34.3886,34.4371,34.3788,34.4177,81614.0
2024-11-26 15:10:00,35.47,35.49,35.46,35.49,90847.0,34.4274,34.4468,34.4177,34.4468,90847.0
2024-11-26 15:15:00,35.49,35.49,35.45,35.45,76004.0,34.4468,34.4468,34.408,34.408,76004.0
2024-11-26 15:20:00,35.45,35.48,35.44,35.47,102418.0,34.408,34.4371,34.3983,34.4274,102418.0
2024-11-26 15:25:00,35.47,35.5,35.44,35.45,99789.0,34.4274,34.4565,34.3983,34.408,99789.0
2024-11-26 15:30:00,35.45,35.45,35.41,35.41,111598.0,34.408,34.408,34.3691,34.3691,111598.0
2024-11-26 15:35:00,35.41,35.42,35.31,35.31,104999.0,34.3691,34.3788,34.2721,34.2721,104999.0
2024-11-26 15:40:00,35.32,35.39,35.31,35.37,158609.0,34.2818,34.3497,34.2721,34.3303,158609.0
2024-11-26 15:45:00,35.37,35.41,35.34,35.34,152257.0,34.3303,34.3691,34.3012,34.3012,152257.0
2024-11-26 15:50:00,35.34,35.35,35.28,35.3,266587.0,34.3012,34.3109,34.243,34.2624,266587.0
2024-11-26 15:55:00,35.3,35.35,35.24,35.34,606874.0,34.2624,34.3109,34.2041,34.3012,606874.0
2024-11-27 09:30:00,36.65,37.02,36.62,36.69,916310.0,35.5727,35.9318,35.5436,35.6115,916310.0
2024-11-27 09:35:00,36.7,36.82,36.57,36.81,380529.0,35.6212,35.7377,35.495,35.728,380529.0
2024-11-27 09:40:00,36.8,36.98,36.74,36.97,250842.0,35.7183,35.893,35.66,35.8833,250842.0
2024-11-27 09:45:00,36.96,37.07,36.9,37.04,345938.0,35.8736,35.9803,35.8153,35.9512,345938.0
2024-11-27 09:50:00,37.04,37.28,37.04,37.25,348787.0,35.9512,36.1842,35.9512,36.1551,348787.0
2024-11-27 09:55:00,37.25,37.25,37.04,37.12,283759.0,36.1551,36.1551,35.9512,36.0289,283759.0
2024-11-27 10:00:00,37.13,37.15,36.99,37.15,309620.0,36.0386,36.058,35.9027,36.058,309620.0
2024-11-27 10:05:00,37.15,37.2,37.0,37.05,193719.0,36.058,36.1065,35.9124,35.9609,193719.0
2024-11-27 10:10:00,37.04,37.07,36.99,37.05,154365.0,35.9512,35.9803,35.9027,35.9609,154365.0
2024-11-27 10:15:00,37.06,37.09,37.0,37.09,110295.0,35.9706,35.9998,35.9124,35.9998,110295.0
2024-11-27 10:20:00,37.09,37.15,37.02,37.03,158245.0,35.9998,36.058,35.9318,35.9415,158245.0
2024-11-27 10:25:00,37.04,37.06,36.9,36.91,164074.0,35.9512,35.9706,35.8153,35.825,164074.0
2024-11-27 10:30:00,36.91,36.93,36.85,36.91,127030.0,35.825,35.8445,35.7668,35.825,127030.0
2024-11-27 10:35:00,36.91,36.98,36.9,36.91,77858.0,35.825,35.893,35.8153,35.825,77858.0
2024-11-27 10:40:00,36.91,36.95,36.87,36.87,131821.0,35.825,35.8639,35.7862,35.7862,131821.0
2024-11-27 10:45:00,36.88,36.94,36.87,36.93,105094.0,35.7959,35.8542,35.7862,35.8445,105094.0
2024-11-27 10:50:00,36.93,37.15,36.91,37.13,164683.0,35.8445,36.058,35.825,36.0386,164683.0
2024-11-27 10:55:00,37.13,37.14,36.99,37.01,80796.0,36.0386,36.0483,35.9027,35.9221,80796.0
2024-11-27 11:00:00,37.0,37.01,36.88,36.9,58980.0,35.9124,35.9221,35.7959,35.8153,58980.0
2024-11-27 11:05:00,36.9,36.9,36.78,36.8,90001.0,35.8153,35.8153,35.6989,35.7183,90001.0
2024-11-27 11:10:00,36.79,36.82,36.76,36.8,69343.0,35.7086,35.7377,35.6795,35.7183,69343.0
2024-11-27 11:15:00,36.8,36.83,36.75,36.82,98377.0,35.7183,35.7474,35.6698,35.7377,98377.0
2024-11-27 11:20:00,36.82,36.85,36.8,36.83,52870.0,35.7377,35.7668,35.7183,35.7474,52870.0
2024-11-27 11:25:00,36.83,36.9,36.81,36.84,77136.0,35.7474,35.8153,35.728,35.7571,77136.0
2024-11-27 11:30:00,36.83,36.95,36.83,36.91,61049.0,35.7474,35.8639,35.7474,35.825,61049.0
2024-11-27 11:35:00,36.92,36.95,36.91,36.94,43166.0,35.8348,35.8639,35.825,35.8542,43166.0
2024-11-27 11:40:00,36.94,36.99,36.94,36.97,67229.0,35.8542,35.9027,35.8542,35.8833,67229.0
2024-11-27 11:45:00,36.97,36.98,36.92,36.96,71991.0,35.8833,35.893,35.8348,35.8736,71991.0
2024-11-27 11:50:00,36.97,36.98,36.92,36.95,58654.0,35.8833,35.893,35.8348,35.8639,58654.0
2024-11-27 11:55:00,36.95,36.96,36.9,36.92,42206.0,35.8639,35.8736,35.8153,35.8348,42206.0
2024-11-27 12:00:00,36.93,36.94,36.84,36.9,70337.0,35.8445,35.8542,35.7571,35.8153,70337.0
2024-11-27 12:05:00,36.9,36.91,36.84,36.86,43289.0,35.8153,35.825,35.7571,35.7765,43289.0
2024-11-27 12:10:00,36.86,36.89,36.83,36.86,42143.0,35.7765,35.8056,35.7474,35.7765,42143.0
2024-11-27 12:15:00,36.86,36.91,36.85,36.91,61641.0,35.7765,35.825,35.7668,35.825,61641.0
2024-11-27 12:20:00,36.91,36.95,36.88,36.94,59292.0,35.825,35.8639,35.7959,35.8542,59292.0
2024-11-27 12:25:00,36.94,36.95,36.88,36.89,48341.0,35.8542,35.8639,35.7959,35.8056,48341.0
2024-11-27 12:30:00,36.89,36.92,36.87,36.92,31848.0,35.8056,35.8348,35.7862,35.8348,31848.0
2024-11-27 12:35:00,36.92,36.99,36.91,36.98,54319.0,35.8348,35.9027,35.825,35.893,54319.0
2024-11-27 12:40:00,36.98,37.01,36.97,37.01,57657.0,35.893,35.9221,35.8833,35.9221,57657.0
2024-11-27 12:45:00,37.01,37.03,36.97,37.01,295758.0,35.9221,35.9415,35.8833,35.9221,295758.0
2024-11-27 12:50:00,37.01,37.02,36.95,36.98,67503.0,35.9221,35.9318,35.8639,35.893,67503.0
2024-11-27 12:55:00,36.98,37.04,36.97,37.04,42009.0,35.893,35.9512,35.8833,35.9512,42009.0
2024-11-27 13:00:00,37.04,37.06,37.01,37.06,45053.0,35.9512,35.9706,35.9221,35.9706,45053.0
2024-11-27 13:05:00,37.05,37.07,37.02,37.04,71422.0,35.9609,35.9803,35.9318,35.9512,71422.0
2024-11-27 13:10:00,37.04,37.06,37.0,37.02,26586.0,35.9512,35.9706,35.9124,35.9318,26586.0
2024-11-27 13:15:00,37.02,37.04,37.01,37.02,34662.0,35.9318,35.9512,35.9221,35.9318,34662.0
2024-11-27 13:20:00,37.02,37.05,37.02,37.04,35735.0,35.9318,35.9609,35.9318,35.9512,35735.0
2024-11-27 13:25:00,37.04,37.06,37.03,37.04,45841.0,35.9512,35.9706,35.9415,35.9512,45841.0
2024-11-27 13:30:00,37.04,37.1,37.02,37.09,87611.0,35.9512,36.0095,35.9318,35.9998,87611.0
2024-11-27 13:35:00,37.09,37.13,37.09,37.11,45889.0,35.9998,36.0386,35.9998,36.0192,45889.0
2024-11-27 13:40:00,37.11,37.12,37.1,37.12,44584.0,36.0192,36.0289,36.0095,36.0289,44584.0
2024-11-27 13:45:00,37.12,37.16,37.11,37.13,80340.0,36.0289,36.0677,36.0192,36.0386,80340.0
2024-11-27 13:50:00,37.12,37.18,37.11,37.16,99594.0,36.0289,36.0871,36.0192,36.0677,99594.0
2024-11-27 13:55:00,37.16,37.2,37.16,37.16,55465.0,36.0677,36.1065,36.0677,36.0677,55465.0
2024-11-27 14:00:00,37.15,37.16,37.09,37.09,61825.0,36.058,36.0677,35.9998,35.9998,61825.0
2024-11-27 14:05:00,37.09,37.16,37.09,37.16,108453.0,35.9998,36.0677,35.9998,36.0677,108453.0
2024-11-27 14:10:00,37.16,37.19,37.14,37.15,73797.0,36.0677,36.0968,36.0483,36.058,73797.0
2024-11-27 14:15:00,37.15,37.17,37.14,37.16,51170.0,36.058,36.0774,36.0483,36.0677,51170.0
2024-11-27 14:20:00,37.16,37.19,37.14,37.19,77029.0,36.0677,36.0968,36.0483,36.0968,77029.0
2024-11-27 14:25:00,37.19,37.19,37.16,37.18,62449.0,36.0968,36.0968,36.0677,36.0871,62449.0
2024-11-27 14:30:00,37.17,37.19,37.16,37.16,62734.0,36.0774,36.0968,36.0677,36.0677,62734.0
2024-11-27 14:35:00,37.16,37.17,37.15,37.16,59975.0,36.0677,36.0774,36.058,36.0677,59975.0
2024-11-27 14:40:00,37.16,37.18,37.15,37.18,59794.0,36.0677,36.0871,36.058,36.0871,59794.0
2024-11-27 14:45:00,37.18,37.2,37.16,37.2,53735.0,36.0871,36.1065,36.0677,36.1065,53735.0
2024-11-27 14:50:00,37.2,37.22,37.19,37.2,71580.0,36.1065,36.1259,36.0968,36.1065,71580.0
2024-11-27 14:55:00,37.21,37.23,37.19,37.23,88893.0,36.1162,36.1356,36.0968,36.1356,88893.0
2024-11-27 15:00:00,37.23,37.24,37.2,37.23,65747.0,36.1356,36.1453,36.1065,36.1356,65747.0
2024-11-27 15:05:00,37.24,37.31,37.23,37.31,134684.0,36.1453,36.2133,36.1356,36.2133,134684.0
2024-11-27 15:10:00,37.31,37.31,37.23,37.23,149925.0,36.2133,36.2133,36.1356,36.1356,149925.0
2024-11-27 15:15:00,37.23,37.26,37.2,37.22,118711.0,36.1356,36.1648,36.1065,36.1259,118711.0
2024-11-27 15:20:00,37.22,37.24,37.21,37.23,96434.0,36.1259,36.1453,36.1162,36.1356,96434.0
2024-11-27 15:25:00,37.23,37.3,37.22,37.3,146182.0,36.1356,36.2036,36.1259,36.2036,146182.0
2024-11-27 15:30:00,37.3,37.31,37.28,37.3,130737.0,36.2036,36.2133,36.1842,36.2036,130737.0
2024-11-27 15:35:00,37.3,37.31,37.27,37.29,197888.0,36.2036,36.2133,36.1745,36.1939,197888.0
2024-11-27 15:40:00,37.29,37.3,37.22,37.25,176166.0,36.1939,36.2036,36.1259,36.1551,176166.0
2024-11-27 15:45:00,37.25,37.26,37.22,37.25,170580.0,36.1551,36.1648,36.1259,36.1551,170580.0
2024-11-27 15:50:00,37.24,37.25,37.18,37.2,307744.0,36.1453,36.1551,36.0871,36.1065,307744.0
2024-11-27 15:55:00,37.2,37.21,37.15,37.2,685212.0,36.1065,36.1162,36.058,36.1065,685212.0
2024-11-29 09:30:00,37.16,37.33,36.97,37.06,482458.0,36.0677,36.2327,35.8833,35.9706,482458.0
2024-11-29 09:35:00,37.05,37.21,37.02,37.13,258111.0,35.9609,36.1162,35.9318,36.0386,258111.0
2024-11-29 09:40:00,37.13,37.15,36.82,36.89,264141.0,36.0386,36.058,35.7377,35.8056,264141.0
2024-11-29 09:45:00,36.89,37.05,36.84,36.98,150915.0,35.8056,35.9609,35.7571,35.893,150915.0
2024-11-29 09:50:00,36.98,37.05,36.93,37.03,106654.0,35.893,35.9609,35.8445,35.9415,106654.0
2024-11-29 09:55:00,37.03,37.04,36.9,36.96,103441.0,35.9415,35.9512,35.8153,35.8736,103441.0
2024-11-29 10:00:00,36.96,37.08,36.93,37.04,166519.0,35.8736,35.9901,35.8445,35.9512,166519.0
2024-11-29 10:05:00,37.03,37.07,36.99,37.0,63218.0,35.9415,35.9803,35.9027,35.9124,63218.0
2024-11-29 10:10:00,37.01,37.04,36.9,37.01,117788.0,35.9221,35.9512,35.8153,35.9221,117788.0
2024-11-29 10:15:00,37.02,37.02,36.89,36.93,94384.0,35.9318,35.9318,35.8056,35.8445,94384.0
2024-11-29 10:20:00,36.92,36.92,36.76,36.83,146598.0,35.8348,35.8348,35.6795,35.7474,146598.0
2024-11-29 10:25:00,36.84,36.94,36.83,36.91,122332.0,35.7571,35.8542,35.7474,35.825,122332.0
2024-11-29 10:30:00,36.91,37.15,36.89,37.11,198771.0,35.825,36.058,35.8056,36.0192,198771.0
2024-11-29 10:35:00,37.11,37.11,36.98,37.09,89827.0,36.0192,36.0192,35.893,35.9998,89827.0
2024-11-29 10:40:00,37.1,37.11,36.93,36.93,79022.0,36.0095,36.0192,35.8445,35.8445,79022.0
2024-11-29 10:45:00,36.94,36.98,36.89,36.92,130814.0,35.8542,35.893,35.8056,35.8348,130814.0
2024-11-29 10:50:00,36.93,37.13,36.92,37.12,66847.0,35.8445,36.0386,35.8348,36.0289,66847.0
2024-11-29 10:55:00,37.12,37.14,37.07,37.13,67096.0,36.0289,36.0483,35.9803,36.0386,67096.0
2024-11-29 11:00:00,37.14,37.16,37.06,37.14,107540.0,36.0483,36.0677,35.9706,36.0483,107540.0
2024-11-29 11:05:00,37.14,37.16,37.09,37.11,110145.0,36.0483,36.0677,35.9998,36.0192,110145.0
2024-11-29 11:10:00,37.11,37.15,37.09,37.09,92186.0,36.0192,36.058,35.9998,35.9998,92186.0
2024-11-29 11:15:00,37.1,37.19,37.07,37.19,65143.0,36.0095,36.0968,35.9803,36.0968,65143.0
2024-11-29 11:20:00,37.19,37.2,37.11,37.11,91819.0,36.0968,36.1065,36.0192,36.0192,91819.0
2024-11-29 11:25:00,37.1,37.18,37.08,37.17,61909.0,36.0095,36.0871,35.9901,36.0774,61909.0
2024-11-29 11:30:00,37.17,37.17,37.07,37.09,42364.0,36.0774,36.0774,35.9803,35.9998,42364.0
2024-11-29 11:35:00,37.09,37.16,37.07,37.14,40224.0,35.9998,36.0677,35.9803,36.0483,40224.0
2024-11-29 11:40:00,37.15,37.21,37.15,37.2,51345.0,36.058,36.1162,36.058,36.1065,51345.0
2024-11-29 11:45:00,37.2,37.21,37.15,37.16,33780.0,36.1065,36.1162,36.058,36.0677,33780.0
2024-11-29 11:50:00,37.16,37.21,37.16,37.19,52119.0,36.0677,36.1162,36.0677,36.0968,52119.0
2024-11-29 11:55:00,37.19,37.22,37.19,37.2,31882.0,36.0968,36.1259,36.0968,36.1065,31882.0
2024-11-29 12:00:00,37.2,37.25,37.19,37.24,117712.0,36.1065,36.1551,36.0968,36.1453,117712.0
2024-11-29 12:05:00,37.24,37.25,37.2,37.24,49046.0,36.1453,36.1551,36.1065,36.1453,49046.0
2024-11-29 12:10:00,37.23,37.24,37.2,37.22,39013.0,36.1356,36.1453,36.1065,36.1259,39013.0
2024-11-29 12:15:00,37.22,37.26,37.21,37.24,45146.0,36.1259,36.1648,36.1162,36.1453,45146.0
2024-11-29 12:20:00,37.24,37.31,37.22,37.27,91721.0,36.1453,36.2133,36.1259,36.1745,91721.0
2024-11-29 12:25:00,37.28,37.32,37.26,37.29,57357.0,36.1842,36.223,36.1648,36.1939,57357.0
2024-11-29 12:30:00,37.28,37.32,37.26,37.32,61688.0,36.1842,36.223,36.1648,36.223,61688.0
2024-11-29 12:35:00,37.32,37.35,37.3,37.32,54580.0,36.223,36.2521,36.2036,36.223,54580.0
2024-11-29 12:40:00,37.32,37.34,37.31,37.31,51619.0,36.223,36.2424,36.2133,36.2133,51619.0
2024-11-29 12:45:00,37.32,37.33,37.28,37.31,87523.0,36.223,36.2327,36.1842,36.2133,87523.0
2024-11-29 12:50:00,37.31,37.38,37.31,37.36,190036.0,36.2133,36.2812,36.2133,36.2618,190036.0
2024-11-29 12:55:00,37.37,37.41,37.35,37.38,352558.0,36.2715,36.3104,36.2521,36.2812,352558.0
2024-12-02 09:30:00,38.0,38.1,37.78,37.94,301805.0,36.883,36.9801,36.6695,36.8248,301805.0
2024-12-02 09:35:00,37.94,38.04,37.63,37.7,321088.0,36.8248,36.9218,36.5239,36.5918,321088.0
2024-12-02 09:40:00,37.68,37.69,37.55,37.63,130534.0,36.5724,36.5821,36.4462,36.5239,130534.0
2024-12-02 09:45:00,37.63,37.76,37.57,37.73,107160.0,36.5239,36.6501,36.4656,36.6209,107160.0
2024-12-02 09:50:00,37.73,37.77,37.62,37.67,154467.0,36.6209,36.6598,36.5142,36.5627,154467.0
2024-12-02 09:55:00,37.65,37.71,37.6,37.63,94610.0,36.5433,36.6015,36.4948,36.5239,94610.0
2024-12-02 10:00:00,37.61,37.71,37.61,37.71,69440.0,36.5045,36.6015,36.5045,36.6015,69440.0
2024-12-02 10:05:00,37.71,37.75,37.67,37.7,67915.0,36.6015,36.6404,36.5627,36.5918,67915.0
2024-12-02 10:10:00,37.71,37.74,37.67,37.69,49191.0,36.6015,36.6307,36.5627,36.5821,49191.0
2024-12-02 10:15:00,37.68,37.69,37.6,37.65,86769.0,36.5724,36.5821,36.4948,36.5433,86769.0
2024-12-02 10:20:00,37.65,37.65,37.53,37.57,62477.0,36.5433,36.5433,36.4268,36.4656,62477.0
2024-12-02 10:25:00,37.57,37.57,37.46,37.47,81084.0,36.4656,36.4656,36.3589,36.3686,81084.0
2024-12-02 10:30:00,37.46,37.47,37.24,37.41,182463.0,36.3589,36.3686,36.1453,36.3104,182463.0
2024-12-02 10:35:00,37.42,37.43,37.37,37.38,62986.0,36.3201,36.3298,36.2715,36.2812,62986.0
2024-12-02 10:40:00,37.38,37.41,37.34,37.36,74727.0,36.2812,36.3104,36.2424,36.2618,74727.0
2024-12-02 10:45:00,37.36,37.41,37.33,37.38,70882.0,36.2618,36.3104,36.2327,36.2812,70882.0
2024-12-02 10:50:00,37.38,37.41,37.35,37.4,43008.0,36.2812,36.3104,36.2521,36.3006,43008.0
2024-12-02 10:55:00,37.4,37.59,37.4,37.48,115839.0,36.3006,36.4851,36.3006,36.3783,115839.0
2024-12-02 11:00:00,37.47,37.49,37.37,37.39,48830.0,36.3686,36.388,36.2715,36.2909,48830.0
2024-12-02 11:05:00,37.39,37.51,37.37,37.43,80340.0,36.2909,36.4074,36.2715,36.3298,80340.0
2024-12-02 11:10:00,37.43,37.47,37.4,37.41,26125.0,36.3298,36.3686,36.3006,36.3104,26125.0
2024-12-02 11:15:00,37.42,37.49,37.4,37.48,40601.0,36.3201,36.388,36.3006,36.3783,40601.0
2024-12-02 11:20:00,37.48,37.53,37.45,37.48,81820.0,36.3783,36.4268,36.3492,36.3783,81820.0
2024-12-02 11:25:00,37.48,37.53,37.46,37.48,31607.0,36.3783,36.4268,36.3589,36.3783,31607.0
2024-12-02 11:30:00,37.48,37.51,37.45,37.48,61572.0,36.3783,36.4074,36.3492,36.3783,61572.0
2024-12-02 11:35:00,37.49,37.51,37.46,37.5,35822.0,36.388,36.4074,36.3589,36.3977,35822.0
2024-12-02 11:40:00,37.51,37.53,37.49,37.5,64484.0,36.4074,36.4268,36.388,36.3977,64484.0
2024-12-02 11:45:00,37.5,37.56,37.47,37.53,36384.0,36.3977,36.4559,36.3686,36.4268,36384.0
2024-12-02 11:50:00,37.53,37.55,37.43,37.45,43974.0,36.4268,36.4462,36.3298,36.3492,43974.0
2024-12-02 11:55:00,37.45,37.45,37.39,37.4,36341.0,36.3492,36.3492,36.2909,36.3006,36341.0
2024-12-02 12:00:00,37.4,37.42,37.36,37.42,55678.0,36.3006,36.3201,36.2618,36.3201,55678.0
2024-12-02 12:05:00,37.42,37.45,37.41,37.41,37433.0,36.3201,36.3492,36.3104,36.3104,37433.0
2024-12-02 12:10:00,37.42,37.47,37.41,37.46,30218.0,36.3201,36.3686,36.3104,36.3589,30218.0
2024-12-02 12:15:00,37.47,37.5,37.46,37.47,18156.0,36.3686,36.3977,36.3589,36.3686,18156.0
2024-12-02 12:20:00,37.47,37.48,37.43,37.45,33771.0,36.3686,36.3783,36.3298,36.3492,33771.0
2024-12-02 12:25:00,37.45,37.45,37.42,37.44,32911.0,36.3492,36.3492,36.3201,36.3395,32911.0
2024-12-02 12:30:00,37.44,37.44,37.41,37.41,29435.0,36.3395,36.3395,36.3104,36.3104,29435.0
2024-12-02 12:35:00,37.41,37.46,37.41,37.45,33984.0,36.3104,36.3589,36.3104,36.3492,33984.0
2024-12-02 12:40:00,37.44,37.46,37.43,37.45,21525.0,36.3395,36.3589,36.3298,36.3492,21525.0
2024-12-02 12:45:00,37.46,37.46,37.37,37.41,65088.0,36.3589,36.3589,36.2715,36.3104,65088.0
2024-12-02 12:50:00,37.41,37.45,37.38,37.45,33422.0,36.3104,36.3492,36.2812,36.3492,33422.0
2024-12-02 12:55:00,37.45,37.46,37.42,37.45,52806.0,36.3492,36.3589,36.3201,36.3492,52806.0
2024-12-02 13:00:00,37.45,37.45,37.42,37.44,22766.0,36.3492,36.3492,36.3201,36.3395,22766.0
2024-12-02 13:05:00,37.43,37.46,37.43,37.43,21272.0,36.3298,36.3589,36.3298,36.3298,21272.0
2024-12-02 13:10:00,37.43,37.48,37.42,37.45,22150.0,36.3298,36.3783,36.3201,36.3492,22150.0
2024-12-02 13:15:00,37.45,37.47,37.44,37.45,19857.0,36.3492,36.3686,36.3395,36.3492,19857.0
2024-12-02 13:20:00,37.45,37.45,37.4,37.43,19533.0,36.3492,36.3492,36.3006,36.3298,19533.0
2024-12-02 13:25:00,37.43,37.45,37.39,37.45,40702.0,36.3298,36.3492,36.2909,36.3492,40702.0
2024-12-02 13:30:00,37.45,37.48,37.42,37.45,27403.0,36.3492,36.3783,36.3201,36.3492,27403.0
2024-12-02 13:35:00,37.45,37.48,37.42,37.46,34863.0,36.3492,36.3783,36.3201,36.3589,34863.0
2024-12-02 13:40:00,37.46,37.49,37.45,37.48,21764.0,36.3589,36.388,36.3492,36.3783,21764.0
2024-12-02 13:45:00,37.48,37.5,37.47,37.48,23189.0,36.3783,36.3977,36.3686,36.3783,23189.0
2024-12-02 13:50:00,37.48,37.51,37.47,37.5,29210.0,36.3783,36.4074,36.3686,36.3977,29210.0
2024-12-02 13:55:00,37.49,37.56,37.49,37.54,53170.0,36.388,36.4559,36.388,36.4365,53170.0
2024-12-02 14:00:00,37.54,37.55,37.51,37.51,51072.0,36.4365,36.4462,36.4074,36.4074,51072.0
2024-12-02 14:05:00,37.51,37.52,37.47,37.48,21477.0,36.4074,36.4171,36.3686,36.3783,21477.0
2024-12-02 14:10:00,37.47,37.51,37.47,37.51,30158.0,36.3686,36.4074,36.3686,36.4074,30158.0
2024-12-02 14:15:00,37.51,37.52,37.48,37.51,43240.0,36.4074,36.4171,36.3783,36.4074,43240.0
2024-12-02 14:20:00,37.49,37.51,37.47,37.47,20366.0,36.388,36.4074,36.3686,36.3686,20366.0
2024-12-02 14:25:00,37.47,37.52,37.47,37.52,44499.0,36.3686,36.4171,36.3686,36.4171,44499.0
2024-12-02 14:30:00,37.52,37.53,37.49,37.5,27966.0,36.4171,36.4268,36.388,36.3977,27966.0
2024-12-02 14:35:00,37.51,37.53,37.49,37.52,26903.0,36.4074,36.4268,36.388,36.4171,26903.0
2024-12-02 14:40:00,37.53,37.54,37.52,37.54,46827.0,36.4268,36.4365,36.4171,36.4365,46827.0
2024-12-02 14:45:00,37.54,37.57,37.52,37.57,39299.0,36.4365,36.4656,36.4171,36.4656,39299.0
2024-12-02 14:50:00,37.57,37.58,37.51,37.53,27698.0,36.4656,36.4754,36.4074,36.4268,27698.0
2024-12-02 14:55:00,37.52,37.53,37.47,37.5,38680.0,36.4171,36.4268,36.3686,36.3977,38680.0
2024-12-02 15:00:00,37.5,37.5,37.49,37.5,21554.0,36.3977,36.3977,36.388,36.3977,21554.0
2024-12-02 15:05:00,37.5,37.51,37.48,37.5,42689.0,36.3977,36.4074,36.3783,36.3977,42689.0
2024-12-02 15:10:00,37.5,37.52,37.47,37.51,33825.0,36.3977,36.4171,36.3686,36.4074,33825.0
2024-12-02 15:15:00,37.51,37.62,37.51,37.6,65254.0,36.4074,36.5142,36.4074,36.4948,65254.0
2024-12-02 15:20:00,37.59,37.61,37.55,37.55,31725.0,36.4851,36.5045,36.4462,36.4462,31725.0
2024-12-02 15:25:00,37.55,37.61,37.54,37.6,55633.0,36.4462,36.5045,36.4365,36.4948,55633.0
2024-12-02 15:30:00,37.59,37.62,37.58,37.61,61181.0,36.4851,36.5142,36.4754,36.5045,61181.0
2024-12-02 15:35:00,37.6,37.62,37.53,37.55,115578.0,36.4948,36.5142,36.4268,36.4462,115578.0
2024-12-02 15:40:00,37.55,37.58,37.54,37.55,67261.0,36.4462,36.4754,36.4365,36.4462,67261.0
2024-12-02 15:45:00,37.55,37.56,37.46,37.5,133913.0,36.4462,36.4559,36.3589,36.3977,133913.0
2024-12-02 15:50:00,37.5,37.58,37.47,37.52,149725.0,36.3977,36.4754,36.3686,36.4171,149725.0
2024-12-02 15:55:00,37.53,37.55,37.46,37.47,375221.0,36.4268,36.4462,36.3589,36.3686,375221.0
2024-12-03 09:30:00,37.08,37.61,36.94,37.57,266751.0,35.9901,36.5045,35.8542,36.4656,266751.0
2024-12-03 09:35:00,37.56,37.58,37.21,37.23,90851.0,36.4559,36.4754,36.1162,36.1356,90851.0
2024-12-03 09:40:00,37.23,37.37,37.16,37.35,80357.0,36.1356,36.2715,36.0677,36.2521,80357.0
2024-12-03 09:45:00,37.33,37.5,37.33,37.43,70800.0,36.2327,36.3977,36.2327,36.3298,70800.0
2024-12-03 09:50:00,37.42,37.52,37.38,37.51,88175.0,36.3201,36.4171,36.2812,36.4074,88175.0
2024-12-03 09:55:00,37.5,37.51,37.42,37.42,37078.0,36.3977,36.4074,36.3201,36.3201,37078.0
2024-12-03 10:00:00,37.42,37.43,37.32,37.38,69971.0,36.3201,36.3298,36.223,36.2812,69971.0
2024-12-03 10:05:00,37.36,37.39,37.24,37.25,48939.0,36.2618,36.2909,36.1453,36.1551,48939.0
2024-12-03 10:10:00,37.25,37.26,37.08,37.09,101164.0,36.1551,36.1648,35.9901,35.9998,101164.0
2024-12-03 10:15:00,37.08,37.22,37.07,37.17,103898.0,35.9901,36.1259,35.9803,36.0774,103898.0
2024-12-03 10:20:00,37.17,37.2,37.14,37.14,46214.0,36.0774,36.1065,36.0483,36.0483,46214.0
2024-12-03 10:25:00,37.14,37.2,37.1,37.12,41227.0,36.0483,36.1065,36.0095,36.0289,41227.0
2024-12-03 10:30:00,37.11,37.26,37.11,37.24,56193.0,36.0192,36.1648,36.0192,36.1453,56193.0
2024-12-03 10:35:00,37.23,37.24,37.15,37.15,36765.0,36.1356,36.1453,36.058,36.058,36765.0
2024-12-03 10:40:00,37.16,37.19,37.11,37.19,15619.0,36.0677,36.0968,36.0192,36.0968,15619.0
2024-12-03 10:45:00,37.2,37.21,37.16,37.16,17373.0,36.1065,36.1162,36.0677,36.0677,17373.0
2024-12-03 10:50:00,37.16,37.25,37.16,37.25,31605.0,36.0677,36.1551,36.0677,36.1551,31605.0
2024-12-03 10:55:00,37.25,37.26,37.19,37.19,35733.0,36.1551,36.1648,36.0968,36.0968,35733.0
2024-12-03 11:00:00,37.19,37.34,37.19,37.29,59104.0,36.0968,36.2424,36.0968,36.1939,59104.0
2024-12-03 11:05:00,37.29,37.33,37.28,37.29,28738.0,36.1939,36.2327,36.1842,36.1939,28738.0
2024-12-03 11:10:00,37.28,37.31,37.25,37.28,14853.0,36.1842,36.2133,36.1551,36.1842,14853.0
2024-12-03 11:15:00,37.29,37.44,37.29,37.43,61139.0,36.1939,36.3395,36.1939,36.3298,61139.0
2024-12-03 11:20:00,37.44,37.54,37.43,37.5,35563.0,36.3395,36.4365,36.3298,36.3977,35563.0
2024-12-03 11:25:00,37.49,37.54,37.48,37.52,69633.0,36.388,36.4365,36.3783,36.4171,69633.0
2024-12-03 11:30:00,37.52,37.57,37.46,37.5,37149.0,36.4171,36.4656,36.3589,36.3977,37149.0
2024-12-03 11:35:00,37.49,37.49,37.4,37.41,23194.0,36.388,36.388,36.3006,36.3104,23194.0
2024-12-03 11:40:00,37.42,37.49,37.41,37.41,27325.0,36.3201,36.388,36.3104,36.3104,27325.0
2024-12-03 11:45:00,37.41,37.42,37.35,37.39,18034.0,36.3104,36.3201,36.2521,36.2909,18034.0
2024-12-03 11:50:00,37.39,37.42,37.38,37.4,17286.0,36.2909,36.3201,36.2812,36.3006,17286.0
2024-12-03 11:55:00,37.41,37.42,37.39,37.41,16977.0,36.3104,36.3201,36.2909,36.3104,16977.0
2024-12-03 12:00:00,37.41,37.43,37.37,37.38,16089.0,36.3104,36.3298,36.2715,36.2812,16089.0
2024-12-03 12:05:00,37.38,37.39,37.34,37.34,11995.0,36.2812,36.2909,36.2424,36.2424,11995.0
2024-12-03 12:10:00,37.34,37.39,37.34,37.38,25591.0,36.2424,36.2909,36.2424,36.2812,25591.0
2024-12-03 12:15:00,37.38,37.4,37.37,37.38,23552.0,36.2812,36.3006,36.2715,36.2812,23552.0
2024-12-03 12:20:00,37.39,37.4,37.36,37.36,8678.0,36.2909,36.3006,36.2618,36.2618,8678.0
2024-12-03 12:25:00,37.37,37.37,37.34,37.36,39875.0,36.2715,36.2715,36.2424,36.2618,39875.0
2024-12-03 12:30:00,37.35,37.39,37.34,37.36,32800.0,36.2521,36.2909,36.2424,36.2618,32800.0
2024-12-03 12:35:00,37.36,37.4,37.33,37.38,26967.0,36.2618,36.3006,36.2327,36.2812,26967.0
2024-12-03 12:40:00,37.36,37.37,37.32,37.32,11821.0,36.2618,36.2715,36.223,36.223,11821.0
2024-12-03 12:45:00,37.32,37.36,37.31,37.34,24615.0,36.223,36.2618,36.2133,36.2424,24615.0
2024-12-03 12:50:00,37.34,37.4,37.33,37.39,19798.0,36.2424,36.3006,36.2327,36.2909,19798.0
2024-12-03 12:55:00,37.39,37.42,37.38,37.39,33696.0,36.2909,36.3201,36.2812,36.2909,33696.0
2024-12-03 13:00:00,37.39,37.4,37.35,37.36,17775.0,36.2909,36.3006,36.2521,36.2618,17775.0
2024-12-03 13:05:00,37.36,37.37,37.35,37.35,13701.0,36.2618,36.2715,36.2521,36.2521,13701.0
2024-12-03 13:10:00,37.36,37.37,37.32,37.33,11563.0,36.2618,36.2715,36.223,36.2327,11563.0
2024-12-03 13:15:00,37.34,37.38,37.32,37.34,30306.0,36.2424,36.2812,36.223,36.2424,30306.0
2024-12-03 13:20:00,37.35,37.39,37.34,37.37,20406.0,36.2521,36.2909,36.2424,36.2715,20406.0
2024-12-03 13:25:00,37.36,37.39,37.35,37.36,15556.0,36.2618,36.2909,36.2521,36.2618,15556.0
2024-12-03 13:30:00,37.36,37.38,37.35,37.36,11737.0,36.2618,36.2812,36.2521,36.2618,11737.0
2024-12-03 13:35:00,37.36,37.37,37.34,37.36,12991.0,36.2618,36.2715,36.2424,36.2618,12991.0
2024-12-03 13:40:00,37.36,37.36,37.26,37.3,40927.0,36.2618,36.2618,36.1648,36.2036,40927.0
2024-12-03 13:45:00,37.3,37.3,37.27,37.27,15610.0,36.2036,36.2036,36.1745,36.1745,15610.0
2024-12-03 13:50:00,37.27,37.29,37.25,37.28,32589.0,36.1745,36.1939,36.1551,36.1842,32589.0
2024-12-03 13:55:00,37.28,37.28,37.21,37.23,63491.0,36.1842,36.1842,36.1162,36.1356,63491.0
2024-12-03 14:00:00,37.23,37.23,37.17,37.2,41960.0,36.1356,36.1356,36.0774,36.1065,41960.0
2024-12-03 14:05:00,37.2,37.23,37.2,37.2,12769.0,36.1065,36.1356,36.1065,36.1065,12769.0
2024-12-03 14:10:00,37.2,37.2,37.16,37.16,22709.0,36.1065,36.1065,36.0677,36.0677,22709.0
2024-12-03 14:15:00,37.16,37.17,37.13,37.14,38442.0,36.0677,36.0774,36.0386,36.0483,38442.0
2024-12-03 14:20:00,37.15,37.21,37.14,37.17,40694.0,36.058,36.1162,36.0483,36.0774,40694.0
2024-12-03 14:25:00,37.18,37.21,37.14,37.17,37732.0,36.0871,36.1162,36.0483,36.0774,37732.0
2024-12-03 14:30:00,37.18,37.19,37.16,37.17,33615.0,36.0871,36.0968,36.0677,36.0774,33615.0
2024-12-03 14:35:00,37.17,37.18,37.15,37.16,11553.0,36.0774,36.0871,36.058,36.0677,11553.0
2024-12-03 14:40:00,37.16,37.17,37.12,37.14,29316.0,36.0677,36.0774,36.0289,36.0483,29316.0
2024-12-03 14:45:00,37.13,37.14,37.09,37.09,22947.0,36.0386,36.0483,35.9998,35.9998,22947.0
2024-12-03 14:50:00,37.09,37.11,37.08,37.09,19555.0,35.9998,36.0192,35.9901,35.9998,19555.0
2024-12-03 14:55:00,37.09,37.12,37.07,37.09,29615.0,35.9998,36.0289,35.9803,35.9998,29615.0
2024-12-03 15:00:00,37.09,37.09,37.04,37.05,28602.0,35.9998,35.9998,35.9512,35.9609,28602.0
2024-12-03 15:05:00,37.05,37.1,37.05,37.08,28341.0,35.9609,36.0095,35.9609,35.9901,28341.0
2024-12-03 15:10:00,37.08,37.09,37.05,37.08,28159.0,35.9901,35.9998,35.9609,35.9901,28159.0
2024-12-03 15:15:00,37.09,37.12,37.07,37.1,17367.0,35.9998,36.0289,35.9803,36.0095,17367.0
2024-12-03 15:20:00,37.09,37.1,37.06,37.06,40431.0,35.9998,36.0095,35.9706,35.9706,40431.0
2024-12-03 15:25:00,37.07,37.13,37.06,37.12,22540.0,35.9803,36.0386,35.9706,36.0289,22540.0
2024-12-03 15:30:00,37.12,37.12,37.09,37.11,29449.0,36.0289,36.0289,35.9998,36.0192,29449.0
2024-12-03 15:35:00,37.1,37.11,37.01,37.05,97571.0,36.0095,36.0192,35.9221,35.9609,97571.0
2024-12-03 15:40:00,37.05,37.08,37.01,37.05,86690.0,35.9609,35.9901,35.9221,35.9609,86690.0
2024-12-03 15:45:00,37.05,37.08,37.04,37.08,98854.0,35.9609,35.9901,35.9512,35.9901,98854.0
2024-12-03 15:50:00,37.08,37.11,37.06,37.07,136132.0,35.9901,36.0192,35.9706,35.9803,136132.0
2024-12-03 15:55:00,37.08,37.11,37.03,37.1,253225.0,35.9901,36.0192,35.9415,36.0095,253225.0
2024-12-04 09:30:00,36.47,36.57,36.29,36.36,365758.0,35.398,35.495,35.2233,35.2912,365758.0
2024-12-04 09:35:00,36.37,36.37,35.94,36.03,483969.0,35.3009,35.3009,34.8836,34.9709,483969.0
2024-12-04 09:40:00,36.03,36.03,35.75,35.78,381440.0,34.9709,34.9709,34.6991,34.7283,381440.0
2024-12-04 09:45:00,35.77,35.86,35.68,35.84,356630.0,34.7186,34.8059,34.6312,34.7865,356630.0
2024-12-04 09:50:00,35.85,35.86,35.7,35.8,293067.0,34.7962,34.8059,34.6506,34.7477,293067.0
2024-12-04 09:55:00,35.79,35.83,35.75,35.77,128898.0,34.738,34.7768,34.6991,34.7186,128898.0
2024-12-04 10:00:00,35.78,35.82,35.7,35.76,156292.0,34.7283,34.7671,34.6506,34.7089,156292.0
2024-12-04 10:05:00,35.76,35.82,35.73,35.76,146489.0,34.7089,34.7671,34.6797,34.7089,146489.0
2024-12-04 10:10:00,35.75,35.76,35.64,35.7,252762.0,34.6991,34.7089,34.5924,34.6506,252762.0
2024-12-04 10:15:00,35.7,35.73,35.61,35.65,180531.0,34.6506,34.6797,34.5633,34.6021,180531.0
2024-12-04 10:20:00,35.65,35.73,35.63,35.67,150119.0,34.6021,34.6797,34.5827,34.6215,150119.0
2024-12-04 10:25:00,35.66,35.7,35.6,35.61,98084.0,34.6118,34.6506,34.5536,34.5633,98084.0
2024-12-04 10:30:00,35.61,35.64,35.57,35.62,116920.0,34.5633,34.5924,34.5244,34.573,116920.0
2024-12-04 10:35:00,35.62,35.79,35.61,35.79,125667.0,34.573,34.738,34.5633,34.738,125667.0
2024-12-04 10:40:00,35.79,35.85,35.78,35.84,106834.0,34.738,34.7962,34.7283,34.7865,106834.0
2024-12-04 10:45:00,35.84,35.84,35.59,35.62,130701.0,34.7865,34.7865,34.5439,34.573,130701.0
2024-12-04 10:50:00,35.62,35.77,35.61,35.76,87957.0,34.573,34.7186,34.5633,34.7089,87957.0
2024-12-04 10:55:00,35.75,35.77,35.65,35.68,93112.0,34.6991,34.7186,34.6021,34.6312,93112.0
2024-12-04 11:00:00,35.69,35.69,35.65,35.66,62948.0,34.6409,34.6409,34.6021,34.6118,62948.0
2024-12-04 11:05:00,35.66,35.67,35.58,35.63,86230.0,34.6118,34.6215,34.5341,34.5827,86230.0
2024-12-04 11:10:00,35.63,35.7,35.61,35.66,121117.0,34.5827,34.6506,34.5633,34.6118,121117.0
2024-12-04 11:15:00,35.66,35.66,35.55,35.55,106578.0,34.6118,34.6118,34.505,34.505,106578.0
2024-12-04 11:20:00,35.56,35.64,35.56,35.63,56324.0,34.5147,34.5924,34.5147,34.5827,56324.0
2024-12-04 11:25:00,35.64,35.73,35.63,35.69,67929.0,34.5924,34.6797,34.5827,34.6409,67929.0
2024-12-04 11:30:00,35.7,35.7,35.62,35.63,70973.0,34.6506,34.6506,34.573,34.5827,70973.0
2024-12-04 11:35:00,35.62,35.63,35.6,35.63,39434.0,34.573,34.5827,34.5536,34.5827,39434.0
2024-12-04 11:40:00,35.62,35.63,35.6,35.62,48829.0,34.573,34.5827,34.5536,34.573,48829.0
2024-12-04 11:45:00,35.63,35.64,35.62,35.64,31617.0,34.5827,34.5924,34.573,34.5924,31617.0
2024-12-04 11:50:00,35.63,35.64,35.6,35.64,69470.0,34.5827,34.5924,34.5536,34.5924,69470.0
2024-12-04 11:55:00,35.63,35.68,35.63,35.66,41623.0,34.5827,34.6312,34.5827,34.6118,41623.0
2024-12-04 12:00:00,35.66,35.7,35.66,35.7,47086.0,34.6118,34.6506,34.6118,34.6506,47086.0
2024-12-04 12:05:00,35.7,35.79,35.69,35.75,92612.0,34.6506,34.738,34.6409,34.6991,92612.0
2024-12-04 12:10:00,35.75,35.78,35.73,35.76,114594.0,34.6991,34.7283,34.6797,34.7089,114594.0
2024-12-04 12:15:00,35.76,35.83,35.75,35.82,46043.0,34.7089,34.7768,34.6991,34.7671,46043.0
2024-12-04 12:20:00,35.82,35.84,35.79,35.82,52184.0,34.7671,34.7865,34.738,34.7671,52184.0
2024-12-04 12:25:00,35.83,35.86,35.81,35.82,66293.0,34.7768,34.8059,34.7574,34.7671,66293.0
2024-12-04 12:30:00,35.82,35.82,35.79,35.8,73983.0,34.7671,34.7671,34.738,34.7477,73983.0
2024-12-04 12:35:00,35.8,35.83,35.78,35.83,36414.0,34.7477,34.7768,34.7283,34.7768,36414.0
2024-12-04 12:40:00,35.83,35.85,35.81,35.82,56327.0,34.7768,34.7962,34.7574,34.7671,56327.0
2024-12-04 12:45:00,35.83,35.87,35.82,35.87,46608.0,34.7768,34.8156,34.7671,34.8156,46608.0
2024-12-04 12:50:00,35.87,35.9,35.85,35.9,35872.0,34.8156,34.8447,34.7962,34.8447,35872.0
2024-12-04 12:55:00,35.89,35.9,35.86,35.87,40765.0,34.835,34.8447,34.8059,34.8156,40765.0
2024-12-04 13:00:00,35.86,35.88,35.81,35.82,60139.0,34.8059,34.8253,34.7574,34.7671,60139.0
2024-12-04 13:05:00,35.82,35.82,35.77,35.77,45703.0,34.7671,34.7671,34.7186,34.7186,45703.0
2024-12-04 13:10:00,35.77,35.88,35.77,35.84,83505.0,34.7186,34.8253,34.7186,34.7865,83505.0
2024-12-04 13:15:00,35.83,35.84,35.78,35.79,36908.0,34.7768,34.7865,34.7283,34.738,36908.0
2024-12-04 13:20:00,35.78,35.79,35.73,35.76,49253.0,34.7283,34.738,34.6797,34.7089,49253.0
2024-12-04 13:25:00,35.75,35.77,35.72,35.75,47377.0,34.6991,34.7186,34.67,34.6991,47377.0
2024-12-04 13:30:00,35.75,35.76,35.72,35.74,47324.0,34.6991,34.7089,34.67,34.6894,47324.0
2024-12-04 13:35:00,35.74,35.78,35.73,35.77,33611.0,34.6894,34.7283,34.6797,34.7186,33611.0
2024-12-04 13:40:00,35.77,35.78,35.74,35.75,40457.0,34.7186,34.7283,34.6894,34.6991,40457.0
2024-12-04 13:45:00,35.75,35.75,35.7,35.72,51807.0,34.6991,34.6991,34.6506,34.67,51807.0
2024-12-04 13:50:00,35.72,35.74,35.69,35.7,58907.0,34.67,34.6894,34.6409,34.6506,58907.0
2024-12-04 13:55:00,35.7,35.73,35.69,35.7,35790.0,34.6506,34.6797,34.6409,34.6506,35790.0
2024-12-04 14:00:00,35.69,35.7,35.62,35.63,77621.0,34.6409,34.6506,34.573,34.5827,77621.0
2024-12-04 14:05:00,35.64,35.65,35.62,35.64,52382.0,34.5924,34.6021,34.573,34.5924,52382.0
2024-12-04 14:10:00,35.64,35.69,35.64,35.68,40403.0,34.5924,34.6409,34.5924,34.6312,40403.0
2024-12-04 14:15:00,35.68,35.7,35.66,35.7,56150.0,34.6312,34.6506,34.6118,34.6506,56150.0
2024-12-04 14:20:00,35.7,35.7,35.66,35.67,48085.0,34.6506,34.6506,34.6118,34.6215,48085.0
2024-12-04 14:25:00,35.66,35.68,35.58,35.58,66084.0,34.6118,34.6312,34.5341,34.5341,66084.0
2024-12-04 14:30:00,35.58,35.6,35.56,35.58,95595.0,34.5341,34.5536,34.5147,34.5341,95595.0
2024-12-04 14:35:00,35.57,35.6,35.57,35.59,86360.0,34.5244,34.5536,34.5244,34.5439,86360.0
2024-12-04 14:40:00,35.58,35.62,35.58,35.61,40325.0,34.5341,34.573,34.5341,34.5633,40325.0
2024-12-04 14:45:00,35.6,35.61,35.57,35.57,44011.0,34.5536,34.5633,34.5244,34.5244,44011.0
2024-12-04 14:50:00,35.58,35.63,35.57,35.63,78767.0,34.5341,34.5827,34.5244,34.5827,78767.0
2024-12-04 14:55:00,35.63,35.63,35.62,35.62,28215.0,34.5827,34.5827,34.573,34.573,28215.0
2024-12-04 15:00:00,35.63,35.63,35.58,35.58,65885.0,34.5827,34.5827,34.5341,34.5341,65885.0
2024-12-04 15:05:00,35.58,35.62,35.58,35.61,50196.0,34.5341,34.573,34.5341,34.5633,50196.0
2024-12-04 15:10:00,35.61,35.62,35.58,35.59,44671.0,34.5633,34.573,34.5341,34.5439,44671.0
2024-12-04 15:15:00,35.59,35.6,35.56,35.57,44916.0,34.5439,34.5536,34.5147,34.5244,44916.0
2024-12-04 15:20:00,35.56,35.61,35.56,35.61,46470.0,34.5147,34.5633,34.5147,34.5633,46470.0
2024-12-04 15:25:00,35.61,35.62,35.59,35.61,157185.0,34.5633,34.573,34.5439,34.5633,157185.0
2024-12-04 15:30:00,35.6,35.65,35.59,35.63,167504.0,34.5536,34.6021,34.5439,34.5827,167504.0
2024-12-04 15:35:00,35.63,35.65,35.61,35.65,112310.0,34.5827,34.6021,34.5633,34.6021,112310.0
2024-12-04 15:40:00,35.65,35.7,35.64,35.68,90553.0,34.6021,34.6506,34.5924,34.6312,90553.0
2024-12-04 15:45:00,35.69,35.71,35.66,35.7,89924.0,34.6409,34.6603,34.6118,34.6506,89924.0
2024-12-04 15:50:00,35.7,35.75,35.69,35.73,258229.0,34.6506,34.6991,34.6409,34.6797,258229.0
2024-12-04 15:55:00,35.72,35.76,35.71,35.72,460040.0,34.67,34.7089,34.6603,34.67,460040.0
2024-12-05 09:30:00,36.41,36.63,36.31,36.62,470561.0,35.3397,35.5533,35.2427,35.5436,470561.0
2024-12-05 09:35:00,36.62,36.69,36.42,36.43,327958.0,35.5436,35.6115,35.3495,35.3592,327958.0
2024-12-05 09:40:00,36.42,36.5,36.32,36.48,118175.0,35.3495,35.4271,35.2524,35.4077,118175.0
2024-12-05 09:45:00,36.47,36.47,36.37,36.38,122281.0,35.398,35.398,35.3009,35.3106,122281.0
2024-12-05 09:50:00,36.38,36.46,36.32,36.45,62359.0,35.3106,35.3883,35.2524,35.3786,62359.0
2024-12-05 09:55:00,36.45,36.58,36.45,36.57,76183.0,35.3786,35.5048,35.3786,35.495,76183.0
2024-12-05 10:00:00,36.56,36.59,36.48,36.58,132582.0,35.4853,35.5145,35.4077,35.5048,132582.0
2024-12-05 10:05:00,36.59,36.73,36.58,36.62,103561.0,35.5145,35.6503,35.5048,35.5436,103561.0
2024-12-05 10:10:00,36.63,36.64,36.54,36.56,86916.0,35.5533,35.563,35.4659,35.4853,86916.0
2024-12-05 10:15:00,36.56,36.68,36.55,36.68,71446.0,35.4853,35.6018,35.4756,35.6018,71446.0
2024-12-05 10:20:00,36.67,36.72,36.6,36.72,114962.0,35.5921,35.6406,35.5242,35.6406,114962.0
2024-12-05 10:25:00,36.72,36.74,36.59,36.64,113332.0,35.6406,35.66,35.5145,35.563,113332.0
2024-12-05 10:30:00,36.65,36.65,36.55,36.59,57597.0,35.5727,35.5727,35.4756,35.5145,57597.0
2024-12-05 10:35:00,36.59,36.62,36.56,36.58,43672.0,35.5145,35.5436,35.4853,35.5048,43672.0
2024-12-05 10:40:00,36.58,36.58,36.51,36.58,38155.0,35.5048,35.5048,35.4368,35.5048,38155.0
2024-12-05 10:45:00,36.58,36.59,36.5,36.53,48094.0,35.5048,35.5145,35.4271,35.4562,48094.0
2024-12-05 10:50:00,36.54,36.59,36.53,36.57,32205.0,35.4659,35.5145,35.4562,35.495,32205.0
2024-12-05 10:55:00,36.57,36.61,36.52,36.54,65721.0,35.495,35.5339,35.4465,35.4659,65721.0
2024-12-05 11:00:00,36.54,36.59,36.52,36.56,37820.0,35.4659,35.5145,35.4465,35.4853,37820.0
2024-12-05 11:05:00,36.57,36.64,36.57,36.58,22438.0,35.495,35.563,35.495,35.5048,22438.0
2024-12-05 11:10:00,36.58,36.58,36.52,36.54,32272.0,35.5048,35.5048,35.4465,35.4659,32272.0
2024-12-05 11:15:00,36.54,36.57,36.52,36.54,46925.0,35.4659,35.495,35.4465,35.4659,46925.0
2024-12-05 11:20:00,36.53,36.55,36.46,36.54,57282.0,35.4562,35.4756,35.3883,35.4659,57282.0
2024-12-05 11:25:00,36.53,36.54,36.5,36.52,36125.0,35.4562,35.4659,35.4271,35.4465,36125.0
2024-12-05 11:30:00,36.52,36.62,36.49,36.59,43333.0,35.4465,35.5436,35.4174,35.5145,43333.0
2024-12-05 11:35:00,36.6,36.64,36.58,36.62,34732.0,35.5242,35.563,35.5048,35.5436,34732.0
2024-12-05 11:40:00,36.63,36.64,36.6,36.61,27223.0,35.5533,35.563,35.5242,35.5339,27223.0
2024-12-05 11:45:00,36.6,36.6,36.54,36.56,26333.0,35.5242,35.5242,35.4659,35.4853,26333.0
2024-12-05 11:50:00,36.56,36.59,36.55,36.56,16762.0,35.4853,35.5145,35.4756,35.4853,16762.0
2024-12-05 11:55:00,36.56,36.56,36.53,36.54,31136.0,35.4853,35.4853,35.4562,35.4659,31136.0
2024-12-05 12:00:00,36.53,36.53,36.47,36.49,33111.0,35.4562,35.4562,35.398,35.4174,33111.0
2024-12-05 12:05:00,36.5,36.5,36.46,36.47,17984.0,35.4271,35.4271,35.3883,35.398,17984.0
2024-12-05 12:10:00,36.47,36.49,36.43,36.45,21748.0,35.398,35.4174,35.3592,35.3786,21748.0
2024-12-05 12:15:00,36.45,36.45,36.42,36.43,17147.0,35.3786,35.3786,35.3495,35.3592,17147.0
2024-12-05 12:20:00,36.43,36.43,36.4,36.41,18764.0,35.3592,35.3592,35.33,35.3397,18764.0
2024-12-05 12:25:00,36.41,36.41,36.37,36.39,33175.0,35.3397,35.3397,35.3009,35.3203,33175.0
2024-12-05 12:30:00,36.38,36.38,36.35,36.38,14541.0,35.3106,35.3106,35.2815,35.3106,14541.0
2024-12-05 12:35:00,36.38,36.39,36.35,36.37,16576.0,35.3106,35.3203,35.2815,35.3009,16576.0
2024-12-05 12:40:00,36.37,36.42,36.33,36.41,50240.0,35.3009,35.3495,35.2621,35.3397,50240.0
2024-12-05 12:45:00,36.42,36.44,36.41,36.41,25643.0,35.3495,35.3689,35.3397,35.3397,25643.0
2024-12-05 12:50:00,36.41,36.45,36.4,36.43,26664.0,35.3397,35.3786,35.33,35.3592,26664.0
2024-12-05 12:55:00,36.44,36.45,36.41,36.43,31820.0,35.3689,35.3786,35.3397,35.3592,31820.0
2024-12-05 13:00:00,36.43,36.46,36.42,36.44,11930.0,35.3592,35.3883,35.3495,35.3689,11930.0
2024-12-05 13:05:00,36.44,36.47,36.41,36.45,24764.0,35.3689,35.398,35.3397,35.3786,24764.0
2024-12-05 13:10:00,36.45,36.45,36.42,36.44,7197.0,35.3786,35.3786,35.3495,35.3689,7197.0
2024-12-05 13:15:00,36.44,36.51,36.43,36.48,53035.0,35.3689,35.4368,35.3592,35.4077,53035.0
2024-12-05 13:20:00,36.47,36.48,36.41,36.42,32076.0,35.398,35.4077,35.3397,35.3495,32076.0
2024-12-05 13:25:00,36.42,36.42,36.34,36.35,50720.0,35.3495,35.3495,35.2718,35.2815,50720.0
2024-12-05 13:30:00,36.34,36.38,36.32,36.37,35198.0,35.2718,35.3106,35.2524,35.3009,35198.0
2024-12-05 13:35:00,36.38,36.43,36.37,36.43,18558.0,35.3106,35.3592,35.3009,35.3592,18558.0
2024-12-05 13:40:00,36.43,36.44,36.4,36.4,9488.0,35.3592,35.3689,35.33,35.33,9488.0
2024-12-05 13:45:00,36.41,36.43,36.4,36.4,17849.0,35.3397,35.3592,35.33,35.33,17849.0
2024-12-05 13:50:00,36.39,36.46,36.38,36.43,35411.0,35.3203,35.3883,35.3106,35.3592,35411.0
2024-12-05 13:55:00,36.43,36.48,36.42,36.46,45120.0,35.3592,35.4077,35.3495,35.3883,45120.0
2024-12-05 14:00:00,36.45,36.47,36.43,36.45,63933.0,35.3786,35.398,35.3592,35.3786,63933.0
2024-12-05 14:05:00,36.45,36.51,36.45,36.5,38411.0,35.3786,35.4368,35.3786,35.4271,38411.0
2024-12-05 14:10:00,36.5,36.53,36.48,36.53,48661.0,35.4271,35.4562,35.4077,35.4562,48661.0
2024-12-05 14:15:00,36.52,36.53,36.51,36.52,27963.0,35.4465,35.4562,35.4368,35.4465,27963.0
2024-12-05 14:20:00,36.52,36.58,36.52,36.54,63365.0,35.4465,35.5048,35.4465,35.4659,63365.0
2024-12-05 14:25:00,36.54,36.54,36.47,36.49,56667.0,35.4659,35.4659,35.398,35.4174,56667.0
2024-12-05 14:30:00,36.48,36.48,36.46,36.48,20908.0,35.4077,35.4077,35.3883,35.4077,20908.0
2024-12-05 14:35:00,36.48,36.52,36.47,36.5,55279.0,35.4077,35.4465,35.398,35.4271,55279.0
2024-12-05 14:40:00,36.51,36.52,36.48,36.48,39867.0,35.4368,35.4465,35.4077,35.4077,39867.0
2024-12-05 14:45:00,36.48,36.53,36.48,36.52,34998.0,35.4077,35.4562,35.4077,35.4465,34998.0
2024-12-05 14:50:00,36.52,36.55,36.51,36.54,63849.0,35.4465,35.4756,35.4368,35.4659,63849.0
2024-12-05 14:55:00,36.54,36.54,36.48,36.48,64883.0,35.4659,35.4659,35.4077,35.4077,64883.0
2024-12-05 15:00:00,36.49,36.5,36.46,36.48,35128.0,35.4174,35.4271,35.3883,35.4077,35128.0
2024-12-05 15:05:00,36.49,36.52,36.48,36.52,35489.0,35.4174,35.4465,35.4077,35.4465,35489.0
2024-12-05 15:10:00,36.52,36.52,36.48,36.48,25271.0,35.4465,35.4465,35.4077,35.4077,25271.0
2024-12-05 15:15:00,36.49,36.52,36.49,36.52,25491.0,35.4174,35.4465,35.4174,35.4465,25491.0
2024-12-05 15:20:00,36.52,36.53,36.48,36.5,57601.0,35.4465,35.4562,35.4077,35.4271,57601.0
2024-12-05 15:25:00,36.5,36.52,36.48,36.51,63666.0,35.4271,35.4465,35.4077,35.4368,63666.0
2024-12-05 15:30:00,36.51,36.53,36.49,36.52,82922.0,35.4368,35.4562,35.4174,35.4465,82922.0
2024-12-05 15:35:00,36.52,36.52,36.47,36.5,52695.0,35.4465,35.4465,35.398,35.4271,52695.0
2024-12-05 15:40:00,36.5,36.53,36.49,36.52,141680.0,35.4271,35.4562,35.4174,35.4465,141680.0
2024-12-05 15:45:00,36.53,36.56,36.52,36.54,144803.0,35.4562,35.4853,35.4465,35.4659,144803.0
2024-12-05 15:50:00,36.54,36.54,36.48,36.5,218786.0,35.4659,35.4659,35.4077,35.4271,218786.0
2024-12-05 15:55:00,36.49,36.49,36.4,36.43,455053.0,35.4174,35.4174,35.33,35.3592,455053.0
2024-12-06 09:30:00,37.62,37.96,37.41,37.89,594327.0,36.5142,36.8442,36.3104,36.7762,594327.0
2024-12-06 09:35:00,37.89,37.92,37.74,37.85,203295.0,36.7762,36.8054,36.6307,36.7374,203295.0
2024-12-06 09:40:00,37.85,37.85,37.67,37.83,171368.0,36.7374,36.7374,36.5627,36.718,171368.0
2024-12-06 09:45:00,37.83,37.87,37.65,37.8,165613.0,36.718,36.7568,36.5433,36.6889,165613.0
2024-12-06 09:50:00,37.81,37.82,37.73,37.8,138141.0,36.6986,36.7083,36.6209,36.6889,138141.0
2024-12-06 09:55:00,37.81,37.82,37.67,37.69,104247.0,36.6986,36.7083,36.5627,36.5821,104247.0
2024-12-06 10:00:00,37.69,37.69,37.58,37.66,106194.0,36.5821,36.5821,36.4754,36.553,106194.0
2024-12-06 10:05:00,37.67,37.72,37.53,37.65,158015.0,36.5627,36.6112,36.4268,36.5433,158015.0
2024-12-06 10:10:00,37.68,37.68,37.5,37.58,95456.0,36.5724,36.5724,36.3977,36.4754,95456.0
2024-12-06 10:15:00,37.58,37.58,37.4,37.47,82785.0,36.4754,36.4754,36.3006,36.3686,82785.0
2024-12-06 10:20:00,37.46,37.57,37.43,37.55,41270.0,36.3589,36.4656,36.3298,36.4462,41270.0
2024-12-06 10:25:00,37.55,37.75,37.54,37.74,78421.0,36.4462,36.6404,36.4365,36.6307,78421.0
2024-12-06 10:30:00,37.75,37.75,37.62,37.65,112024.0,36.6404,36.6404,36.5142,36.5433,112024.0
2024-12-06 10:35:00,37.64,37.71,37.62,37.66,53971.0,36.5336,36.6015,36.5142,36.553,53971.0
2024-12-06 10:40:00,37.66,37.8,37.63,37.8,82900.0,36.553,36.6889,36.5239,36.6889,82900.0
2024-12-06 10:45:00,37.8,37.98,37.78,37.94,103736.0,36.6889,36.8636,36.6695,36.8248,103736.0
2024-12-06 10:50:00,37.95,37.95,37.84,37.84,39144.0,36.8345,36.8345,36.7277,36.7277,39144.0
2024-12-06 10:55:00,37.85,37.89,37.72,37.75,125691.0,36.7374,36.7762,36.6112,36.6404,125691.0
2024-12-06 11:00:00,37.76,37.79,37.69,37.72,66172.0,36.6501,36.6792,36.5821,36.6112,66172.0
2024-12-06 11:05:00,37.72,37.72,37.58,37.62,67101.0,36.6112,36.6112,36.4754,36.5142,67101.0
2024-12-06 11:10:00,37.61,37.63,37.55,37.63,55843.0,36.5045,36.5239,36.4462,36.5239,55843.0
2024-12-06 11:15:00,37.62,37.64,37.55,37.63,61131.0,36.5142,36.5336,36.4462,36.5239,61131.0
2024-12-06 11:20:00,37.63,37.64,37.57,37.57,37599.0,36.5239,36.5336,36.4656,36.4656,37599.0
2024-12-06 11:25:00,37.58,37.62,37.56,37.56,52615.0,36.4754,36.5142,36.4559,36.4559,52615.0
2024-12-06 11:30:00,37.57,37.61,37.54,37.61,54643.0,36.4656,36.5045,36.4365,36.5045,54643.0
2024-12-06 11:35:00,37.61,37.67,37.6,37.64,75052.0,36.5045,36.5627,36.4948,36.5336,75052.0
2024-12-06 11:40:00,37.64,37.64,37.57,37.59,47698.0,36.5336,36.5336,36.4656,36.4851,47698.0
2024-12-06 11:45:00,37.6,37.64,37.58,37.64,46474.0,36.4948,36.5336,36.4754,36.5336,46474.0
2024-12-06 11:50:00,37.63,37.64,37.54,37.55,86157.0,36.5239,36.5336,36.4365,36.4462,86157.0
2024-12-06 11:55:00,37.55,37.64,37.55,37.59,73091.0,36.4462,36.5336,36.4462,36.4851,73091.0
2024-12-06 12:00:00,37.59,37.59,37.51,37.52,74256.0,36.4851,36.4851,36.4074,36.4171,74256.0
2024-12-06 12:05:00,37.52,37.53,37.47,37.5,37241.0,36.4171,36.4268,36.3686,36.3977,37241.0
2024-12-06 12:10:00,37.49,37.51,37.45,37.46,68306.0,36.388,36.4074,36.3492,36.3589,68306.0
2024-12-06 12:15:00,37.47,37.47,37.37,37.4,75535.0,36.3686,36.3686,36.2715,36.3006,75535.0
2024-12-06 12:20:00,37.4,37.46,37.4,37.46,63138.0,36.3006,36.3589,36.3006,36.3589,63138.0
2024-12-06 12:25:00,37.46,37.47,37.4,37.42,36464.0,36.3589,36.3686,36.3006,36.3201,36464.0
2024-12-06 12:30:00,37.42,37.49,37.41,37.49,44321.0,36.3201,36.388,36.3104,36.388,44321.0
2024-12-06 12:35:00,37.49,37.5,37.46,37.48,38628.0,36.388,36.3977,36.3589,36.3783,38628.0
2024-12-06 12:40:00,37.48,37.48,37.37,37.41,73051.0,36.3783,36.3783,36.2715,36.3104,73051.0
2024-12-06 12:45:00,37.41,37.43,37.38,37.4,57037.0,36.3104,36.3298,36.2812,36.3006,57037.0
2024-12-06 12:50:00,37.4,37.4,37.35,37.37,49475.0,36.3006,36.3006,36.2521,36.2715,49475.0
2024-12-06 12:55:00,37.37,37.37,37.33,37.34,48444.0,36.2715,36.2715,36.2327,36.2424,48444.0
2024-12-06 13:00:00,37.33,37.39,37.31,37.32,63867.0,36.2327,36.2909,36.2133,36.223,63867.0
2024-12-06 13:05:00,37.32,37.37,37.31,37.37,77810.0,36.223,36.2715,36.2133,36.2715,77810.0
2024-12-06 13:10:00,37.37,37.41,37.36,37.41,48573.0,36.2715,36.3104,36.2618,36.3104,48573.0
2024-12-06 13:15:00,37.4,37.42,37.37,37.39,25323.0,36.3006,36.3201,36.2715,36.2909,25323.0
2024-12-06 13:20:00,37.38,37.4,37.37,37.38,25125.0,36.2812,36.3006,36.2715,36.2812,25125.0
2024-12-06 13:25:00,37.38,37.4,37.35,37.35,31575.0,36.2812,36.3006,36.2521,36.2521,31575.0
2024-12-06 13:30:00,37.35,37.37,37.31,37.33,26466.0,36.2521,36.2715,36.2133,36.2327,26466.0
2024-12-06 13:35:00,37.33,37.35,37.31,37.34,70456.0,36.2327,36.2521,36.2133,36.2424,70456.0
2024-12-06 13:40:00,37.34,37.35,37.31,37.32,28201.0,36.2424,36.2521,36.2133,36.223,28201.0
2024-12-06 13:45:00,37.32,37.33,37.29,37.32,24124.0,36.223,36.2327,36.1939,36.223,24124.0
2024-12-06 13:50:00,37.31,37.33,37.3,37.3,38924.0,36.2133,36.2327,36.2036,36.2036,38924.0
2024-12-06 13:55:00,37.3,37.33,37.3,37.32,20729.0,36.2036,36.2327,36.2036,36.223,20729.0
2024-12-06 14:00:00,37.32,37.42,37.31,37.41,64189.0,36.223,36.3201,36.2133,36.3104,64189.0
2024-12-06 14:05:00,37.41,37.44,37.4,37.44,38046.0,36.3104,36.3395,36.3006,36.3395,38046.0
2024-12-06 14:10:00,37.43,37.44,37.39,37.41,55238.0,36.3298,36.3395,36.2909,36.3104,55238.0
2024-12-06 14:15:00,37.41,37.46,37.41,37.45,44691.0,36.3104,36.3589,36.3104,36.3492,44691.0
2024-12-06 14:20:00,37.45,37.48,37.42,37.43,56308.0,36.3492,36.3783,36.3201,36.3298,56308.0
2024-12-06 14:25:00,37.43,37.44,37.37,37.37,47557.0,36.3298,36.3395,36.2715,36.2715,47557.0
2024-12-06 14:30:00,37.37,37.43,37.37,37.41,49275.0,36.2715,36.3298,36.2715,36.3104,49275.0
2024-12-06 14:35:00,37.41,37.42,37.38,37.39,34195.0,36.3104,36.3201,36.2812,36.2909,34195.0
2024-12-06 14:40:00,37.39,37.4,37.36,37.37,49542.0,36.2909,36.3006,36.2618,36.2715,49542.0
2024-12-06 14:45:00,37.37,37.42,37.36,37.41,55487.0,36.2715,36.3201,36.2618,36.3104,55487.0
2024-12-06 14:50:00,37.41,37.41,37.34,37.35,81133.0,36.3104,36.3104,36.2424,36.2521,81133.0
2024-12-06 14:55:00,37.35,37.35,37.32,37.33,54459.0,36.2521,36.2521,36.223,36.2327,54459.0
2024-12-06 15:00:00,37.32,37.34,37.26,37.27,55152.0,36.223,36.2424,36.1648,36.1745,55152.0
2024-12-06 15:05:00,37.27,37.28,37.25,37.26,31636.0,36.1745,36.1842,36.1551,36.1648,31636.0
2024-12-06 15:10:00,37.27,37.27,37.24,37.25,62002.0,36.1745,36.1745,36.1453,36.1551,62002.0
2024-12-06 15:15:00,37.25,37.26,37.19,37.19,51788.0,36.1551,36.1648,36.0968,36.0968,51788.0
2024-12-06 15:20:00,37.2,37.25,37.19,37.23,60071.0,36.1065,36.1551,36.0968,36.1356,60071.0
2024-12-06 15:25:00,37.24,37.26,37.22,37.23,62660.0,36.1453,36.1648,36.1259,36.1356,62660.0
2024-12-06 15:30:00,37.23,37.24,37.19,37.2,61655.0,36.1356,36.1453,36.0968,36.1065,61655.0
2024-12-06 15:35:00,37.2,37.25,37.19,37.25,92812.0,36.1065,36.1551,36.0968,36.1551,92812.0
2024-12-06 15:40:00,37.24,37.26,37.19,37.22,94633.0,36.1453,36.1648,36.0968,36.1259,94633.0
2024-12-06 15:45:00,37.22,37.27,37.18,37.23,166151.0,36.1259,36.1745,36.0871,36.1356,166151.0
2024-12-06 15:50:00,37.24,37.3,37.19,37.2,257661.0,36.1453,36.2036,36.0968,36.1065,257661.0
2024-12-06 15:55:00,37.2,37.22,37.16,37.19,359787.0,36.1065,36.1259,36.0677,36.0968,359787.0
2024-12-09 09:30:00,40.62,41.15,40.52,41.04,1817488.0,39.426,39.9404,39.3289,39.8337,1817488.0
2024-12-09 09:35:00,41.04,41.23,40.8,41.07,944454.0,39.8337,40.0181,39.6007,39.8628,944454.0
2024-12-09 09:40:00,41.08,41.86,41.06,41.77,1170544.0,39.8725,40.6295,39.8531,40.5422,1170544.0
2024-12-09 09:45:00,41.78,41.9,41.61,41.83,769793.0,40.5519,40.6684,40.3869,40.6004,769793.0
2024-12-09 09:50:00,41.83,42.2,41.82,42.06,1002840.0,40.6004,40.9596,40.5907,40.8237,1002840.0
2024-12-09 09:55:00,42.06,42.34,42.04,42.32,565442.0,40.8237,41.0954,40.8043,41.076,565442.0
2024-12-09 10:00:00,42.3,42.73,42.29,42.41,1088326.0,41.0566,41.474,41.0469,41.1634,1088326.0
2024-12-09 10:05:00,42.41,42.47,42.15,42.29,413654.0,41.1634,41.2216,40.911,41.0469,413654.0
2024-12-09 10:10:00,42.28,42.28,41.85,41.97,379529.0,41.0372,41.0372,40.6198,40.7363,379529.0
2024-12-09 10:15:00,41.97,41.97,41.63,41.63,551619.0,40.7363,40.7363,40.4063,40.4063,551619.0
2024-12-09 10:20:00,41.62,42.08,41.56,42.04,481664.0,40.3966,40.8431,40.3384,40.8043,481664.0
2024-12-09 10:25:00,42.01,42.12,41.69,41.72,443261.0,40.7751,40.8819,40.4645,40.4937,443261.0
2024-12-09 10:30:00,41.7,41.93,41.7,41.79,236108.0,40.4743,40.6975,40.4743,40.5616,236108.0
2024-12-09 10:35:00,41.79,42.0,41.65,41.97,262258.0,40.5616,40.7654,40.4257,40.7363,262258.0
2024-12-09 10:40:00,41.96,42.33,41.95,42.29,302160.0,40.7266,41.0857,40.7169,41.0469,302160.0
2024-12-09 10:45:00,42.28,42.3,42.13,42.15,173045.0,41.0372,41.0566,40.8916,40.911,173045.0
2024-12-09 10:50:00,42.15,42.43,42.13,42.3,293421.0,40.911,41.1828,40.8916,41.0566,293421.0
2024-12-09 10:55:00,42.29,42.38,42.14,42.17,331554.0,41.0469,41.1343,40.9013,40.9304,331554.0
2024-12-09 11:00:00,42.16,42.3,41.91,41.96,504340.0,40.9207,41.0566,40.6781,40.7266,504340.0
2024-12-09 11:05:00,41.97,42.15,41.95,42.07,439016.0,40.7363,40.911,40.7169,40.8334,439016.0
2024-12-09 11:10:00,42.07,42.07,41.78,41.8,235831.0,40.8334,40.8334,40.5519,40.5713,235831.0
2024-12-09 11:15:00,41.78,41.95,41.73,41.78,106262.0,40.5519,40.7169,40.5034,40.5519,106262.0
2024-12-09 11:20:00,41.78,41.78,41.61,41.66,219221.0,40.5519,40.5519,40.3869,40.4354,219221.0
2024-12-09 11:25:00,41.66,41.86,41.66,41.71,155141.0,40.4354,40.6295,40.4354,40.484,155141.0
2024-12-09 11:30:00,41.71,41.84,41.63,41.69,110486.0,40.484,40.6101,40.4063,40.4645,110486.0
2024-12-09 11:35:00,41.69,42.03,41.66,41.99,161565.0,40.4645,40.7946,40.4354,40.7557,161565.0
2024-12-09 11:40:00,41.99,42.04,41.87,41.96,279134.0,40.7557,40.8043,40.6393,40.7266,279134.0
2024-12-09 11:45:00,41.97,42.14,41.96,42.11,360828.0,40.7363,40.9013,40.7266,40.8722,360828.0
2024-12-09 11:50:00,42.09,42.16,42.05,42.07,360810.0,40.8528,40.9207,40.814,40.8334,360810.0
2024-12-09 11:55:00,42.08,42.17,42.01,42.02,230249.0,40.8431,40.9304,40.7751,40.7848,230249.0
2024-12-09 12:00:00,42.01,42.12,42.0,42.1,86072.0,40.7751,40.8819,40.7654,40.8625,86072.0
2024-12-09 12:05:00,42.11,42.17,42.04,42.04,131830.0,40.8722,40.9304,40.8043,40.8043,131830.0
2024-12-09 12:10:00,42.04,42.07,41.94,42.07,148581.0,40.8043,40.8334,40.7072,40.8334,148581.0
2024-12-09 12:15:00,42.07,42.15,42.05,42.13,89206.0,40.8334,40.911,40.814,40.8916,89206.0
2024-12-09 12:20:00,42.12,42.14,42.0,42.05,148075.0,40.8819,40.9013,40.7654,40.814,148075.0
2024-12-09 12:25:00,42.05,42.11,42.01,42.02,68011.0,40.814,40.8722,40.7751,40.7848,68011.0
2024-12-09 12:30:00,42.02,42.11,42.02,42.05,71484.0,40.7848,40.8722,40.7848,40.814,71484.0
2024-12-09 12:35:00,42.06,42.14,42.02,42.03,128858.0,40.8237,40.9013,40.7848,40.7946,128858.0
2024-12-09 12:40:00,42.02,42.07,42.0,42.05,101707.0,40.7848,40.8334,40.7654,40.814,101707.0
2024-12-09 12:45:00,42.05,42.1,42.01,42.05,81575.0,40.814,40.8625,40.7751,40.814,81575.0
2024-12-09 12:50:00,42.05,42.1,41.96,42.01,177109.0,40.814,40.8625,40.7266,40.7751,177109.0
2024-12-09 12:55:00,42.01,42.08,41.94,41.95,94607.0,40.7751,40.8431,40.7072,40.7169,94607.0
2024-12-09 13:00:00,41.94,41.94,41.78,41.79,96510.0,40.7072,40.7072,40.5519,40.5616,96510.0
2024-12-09 13:05:00,41.79,41.83,41.72,41.73,151042.0,40.5616,40.6004,40.4937,40.5034,151042.0
2024-12-09 13:10:00,41.73,41.91,41.67,41.81,82191.0,40.5034,40.6781,40.4451,40.581,82191.0
2024-12-09 13:15:00,41.81,41.87,41.8,41.86,33441.0,40.581,40.6393,40.5713,40.6295,33441.0
2024-12-09 13:20:00,41.88,41.88,41.75,41.82,50363.0,40.649,40.649,40.5228,40.5907,50363.0
2024-12-09 13:25:00,41.82,41.83,41.72,41.76,57782.0,40.5907,40.6004,40.4937,40.5325,57782.0
2024-12-09 13:30:00,41.75,41.83,41.67,41.78,134382.0,40.5228,40.6004,40.4451,40.5519,134382.0
2024-12-09 13:35:00,41.77,41.81,41.74,41.75,52124.0,40.5422,40.581,40.5131,40.5228,52124.0
2024-12-09 13:40:00,41.75,41.81,41.73,41.77,49682.0,40.5228,40.581,40.5034,40.5422,49682.0
2024-12-09 13:45:00,41.77,41.83,41.76,41.81,111306.0,40.5422,40.6004,40.5325,40.581,111306.0
2024-12-09 13:50:00,41.82,41.95,41.8,41.94,67099.0,40.5907,40.7169,40.5713,40.7072,67099.0
2024-12-09 13:55:00,41.95,41.97,41.92,41.96,52192.0,40.7169,40.7363,40.6878,40.7266,52192.0
2024-12-09 14:00:00,41.95,41.96,41.92,41.94,64300.0,40.7169,40.7266,40.6878,40.7072,64300.0
2024-12-09 14:05:00,41.93,41.93,41.8,41.81,81532.0,40.6975,40.6975,40.5713,40.581,81532.0
2024-12-09 14:10:00,41.82,41.83,41.69,41.73,100536.0,40.5907,40.6004,40.4645,40.5034,100536.0
2024-12-09 14:15:00,41.73,41.83,41.73,41.82,79753.0,40.5034,40.6004,40.5034,40.5907,79753.0
2024-12-09 14:20:00,41.83,41.85,41.8,41.8,43630.0,40.6004,40.6198,40.5713,40.5713,43630.0
2024-12-09 14:25:00,41.8,41.81,41.7,41.75,94181.0,40.5713,40.581,40.4743,40.5228,94181.0
2024-12-09 14:30:00,41.75,41.77,41.68,41.76,109503.0,40.5228,40.5422,40.4548,40.5325,109503.0
2024-12-09 14:35:00,41.77,41.8,41.67,41.68,252617.0,40.5422,40.5713,40.4451,40.4548,252617.0
2024-12-09 14:40:00,41.68,41.68,41.39,41.44,179826.0,40.4548,40.4548,40.1734,40.2219,179826.0
2024-12-09 14:45:00,41.44,41.45,41.33,41.34,104353.0,40.2219,40.2316,40.1151,40.1248,104353.0
2024-12-09 14:50:00,41.34,41.4,41.26,41.36,120232.0,40.1248,40.1831,40.0472,40.1442,120232.0
2024-12-09 14:55:00,41.36,41.41,41.32,41.4,76707.0,40.1442,40.1928,40.1054,40.1831,76707.0
2024-12-09 15:00:00,41.39,41.43,41.25,41.25,113844.0,40.1734,40.2122,40.0375,40.0375,113844.0
2024-12-09 15:05:00,41.26,41.39,41.23,41.34,101713.0,40.0472,40.1734,40.0181,40.1248,101713.0
2024-12-09 15:10:00,41.34,41.39,41.32,41.34,97925.0,40.1248,40.1734,40.1054,40.1248,97925.0
2024-12-09 15:15:00,41.34,41.34,41.24,41.27,111393.0,40.1248,40.1248,40.0278,40.0569,111393.0
2024-12-09 15:20:00,41.27,41.29,41.09,41.19,176229.0,40.0569,40.0763,39.8822,39.9792,176229.0
2024-12-09 15:25:00,41.2,41.31,41.14,41.31,109448.0,39.9889,40.0957,39.9307,40.0957,109448.0
2024-12-09 15:30:00,41.31,41.43,41.27,41.3,185172.0,40.0957,40.2122,40.0569,40.086,185172.0
2024-12-09 15:35:00,41.3,41.37,41.27,41.31,208817.0,40.086,40.154,40.0569,40.0957,208817.0
2024-12-09 15:40:00,41.32,41.4,41.25,41.25,178816.0,40.1054,40.1831,40.0375,40.0375,178816.0
2024-12-09 15:45:00,41.26,41.28,41.21,41.27,181254.0,40.0472,40.0666,39.9987,40.0569,181254.0
2024-12-09 15:50:00,41.27,41.34,41.18,41.27,410618.0,40.0569,40.1248,39.9695,40.0569,410618.0
2024-12-09 15:55:00,41.27,41.31,41.16,41.29,819477.0,40.0569,40.0957,39.9501,40.0763,819477.0
2024-12-10 09:30:00,39.79,40.09,39.52,40.06,650444.0,38.6204,38.9116,38.3583,38.8825,650444.0
2024-12-10 09:35:00,40.07,40.16,39.85,40.0,428067.0,38.8922,38.9795,38.6786,38.8242,428067.0
2024-12-10 09:40:00,39.99,39.99,39.64,39.76,260468.0,38.8145,38.8145,38.4748,38.5913,260468.0
2024-12-10 09:45:00,39.73,39.73,39.48,39.52,205521.0,38.5622,38.5622,38.3195,38.3583,205521.0
2024-12-10 09:50:00,39.52,39.54,39.35,39.43,171203.0,38.3583,38.3777,38.1933,38.271,171203.0
2024-12-10 09:55:00,39.43,39.6,39.34,39.41,160319.0,38.271,38.436,38.1836,38.2516,160319.0
2024-12-10 10:00:00,39.4,39.64,39.38,39.64,169874.0,38.2419,38.4748,38.2224,38.4748,169874.0
2024-12-10 10:05:00,39.64,39.74,39.6,39.66,126797.0,38.4748,38.5719,38.436,38.4942,126797.0
2024-12-10 10:10:00,39.67,39.68,39.58,39.61,250429.0,38.5039,38.5136,38.4166,38.4457,250429.0
2024-12-10 10:15:00,39.6,39.69,39.58,39.64,133657.0,38.436,38.5233,38.4166,38.4748,133657.0
2024-12-10 10:20:00,39.64,39.68,39.59,39.6,91388.0,38.4748,38.5136,38.4263,38.436,91388.0
2024-12-10 10:25:00,39.6,39.6,39.43,39.49,83809.0,38.436,38.436,38.271,38.3292,83809.0
2024-12-10 10:30:00,39.5,39.65,39.48,39.65,74085.0,38.3389,38.4845,38.3195,38.4845,74085.0
2024-12-10 10:35:00,39.65,39.65,39.56,39.57,73623.0,38.4845,38.4845,38.3972,38.4069,73623.0
2024-12-10 10:40:00,39.59,39.72,39.58,39.63,55448.0,38.4263,38.5525,38.4166,38.4651,55448.0
2024-12-10 10:45:00,39.63,39.84,39.62,39.81,78075.0,38.4651,38.6689,38.4554,38.6398,78075.0
2024-12-10 10:50:00,39.8,39.83,39.72,39.73,70954.0,38.6301,38.6592,38.5525,38.5622,70954.0
2024-12-10 10:55:00,39.73,39.73,39.62,39.63,73621.0,38.5622,38.5622,38.4554,38.4651,73621.0
2024-12-10 11:00:00,39.63,39.7,39.58,39.69,193464.0,38.4651,38.533,38.4166,38.5233,193464.0
2024-12-10 11:05:00,39.68,39.72,39.55,39.63,160435.0,38.5136,38.5525,38.3874,38.4651,160435.0
2024-12-10 11:10:00,39.64,39.64,39.53,39.55,53072.0,38.4748,38.4748,38.368,38.3874,53072.0
2024-12-10 11:15:00,39.55,39.65,39.54,39.65,58981.0,38.3874,38.4845,38.3777,38.4845,58981.0
2024-12-10 11:20:00,39.66,39.73,39.62,39.66,55760.0,38.4942,38.5622,38.4554,38.4942,55760.0
2024-12-10 11:25:00,39.67,39.7,39.57,39.57,133776.0,38.5039,38.533,38.4069,38.4069,133776.0
2024-12-10 11:30:00,39.58,39.65,39.55,39.61,57181.0,38.4166,38.4845,38.3874,38.4457,57181.0
2024-12-10 11:35:00,39.61,39.69,39.6,39.65,69226.0,38.4457,38.5233,38.436,38.4845,69226.0
2024-12-10 11:40:00,39.64,39.68,39.63,39.66,94624.0,38.4748,38.5136,38.4651,38.4942,94624.0
2024-12-10 11:45:00,39.66,39.69,39.63,39.65,38337.0,38.4942,38.5233,38.4651,38.4845,38337.0
2024-12-10 11:50:00,39.65,39.69,39.62,39.66,51503.0,38.4845,38.5233,38.4554,38.4942,51503.0
2024-12-10 11:55:00,39.67,39.7,39.62,39.67,58533.0,38.5039,38.533,38.4554,38.5039,58533.0
2024-12-10 12:00:00,39.67,39.67,39.61,39.63,23550.0,38.5039,38.5039,38.4457,38.4651,23550.0
2024-12-10 12:05:00,39.63,39.65,39.55,39.55,24207.0,38.4651,38.4845,38.3874,38.3874,24207.0
2024-12-10 12:10:00,39.55,39.56,39.52,39.54,27905.0,38.3874,38.3972,38.3583,38.3777,27905.0
2024-12-10 12:15:00,39.55,39.55,39.51,39.54,40351.0,38.3874,38.3874,38.3486,38.3777,40351.0
2024-12-10 12:20:00,39.54,39.55,39.51,39.55,31188.0,38.3777,38.3874,38.3486,38.3874,31188.0
2024-12-10 12:25:00,39.55,39.58,39.53,39.57,47353.0,38.3874,38.4166,38.368,38.4069,47353.0
2024-12-10 12:30:00,39.57,39.58,39.55,39.56,55749.0,38.4069,38.4166,38.3874,38.3972,55749.0
2024-12-10 12:35:00,39.55,39.57,39.54,39.57,35133.0,38.3874,38.4069,38.3777,38.4069,35133.0
2024-12-10 12:40:00,39.57,39.58,39.54,39.57,30446.0,38.4069,38.4166,38.3777,38.4069,30446.0
2024-12-10 12:45:00,39.58,39.6,39.55,39.57,46158.0,38.4166,38.436,38.3874,38.4069,46158.0
2024-12-10 12:50:00,39.58,39.64,39.57,39.62,52106.0,38.4166,38.4748,38.4069,38.4554,52106.0
2024-12-10 12:55:00,39.63,39.66,39.62,39.62,42522.0,38.4651,38.4942,38.4554,38.4554,42522.0
2024-12-10 13:00:00,39.62,39.69,39.61,39.64,126089.0,38.4554,38.5233,38.4457,38.4748,126089.0
2024-12-10 13:05:00,39.65,39.66,39.61,39.63,27026.0,38.4845,38.4942,38.4457,38.4651,27026.0
2024-12-10 13:10:00,39.63,39.67,39.62,39.66,23775.0,38.4651,38.5039,38.4554,38.4942,23775.0
2024-12-10 13:15:00,39.66,39.7,39.65,39.68,54718.0,38.4942,38.533,38.4845,38.5136,54718.0
2024-12-10 13:20:00,39.69,39.75,39.68,39.75,79145.0,38.5233,38.5816,38.5136,38.5816,79145.0
2024-12-10 13:25:00,39.75,39.82,39.75,39.76,53521.0,38.5816,38.6495,38.5816,38.5913,53521.0
2024-12-10 13:30:00,39.76,39.76,39.65,39.69,29507.0,38.5913,38.5913,38.4845,38.5233,29507.0
2024-12-10 13:35:00,39.69,39.71,39.67,39.69,29429.0,38.5233,38.5427,38.5039,38.5233,29429.0
2024-12-10 13:40:00,39.68,39.69,39.67,39.69,21206.0,38.5136,38.5233,38.5039,38.5233,21206.0
2024-12-10 13:45:00,39.68,39.69,39.64,39.67,35882.0,38.5136,38.5233,38.4748,38.5039,35882.0
2024-12-10 13:50:00,39.67,39.7,39.65,39.66,40586.0,38.5039,38.533,38.4845,38.4942,40586.0
2024-12-10 13:55:00,39.66,39.7,39.66,39.69,27807.0,38.4942,38.533,38.4942,38.5233,27807.0
2024-12-10 14:00:00,39.69,39.69,39.68,39.68,11192.0,38.5233,38.5233,38.5136,38.5136,11192.0
2024-12-10 14:05:00,39.69,39.69,39.64,39.64,23982.0,38.5233,38.5233,38.4748,38.4748,23982.0
2024-12-10 14:10:00,39.65,39.65,39.63,39.64,23326.0,38.4845,38.4845,38.4651,38.4748,23326.0
2024-12-10 14:15:00,39.63,39.66,39.62,39.65,27943.0,38.4651,38.4942,38.4554,38.4845,27943.0
2024-12-10 14:20:00,39.65,39.66,39.64,39.64,25145.0,38.4845,38.4942,38.4748,38.4748,25145.0
2024-12-10 14:25:00,39.61,39.63,39.58,39.61,42161.0,38.4457,38.4651,38.4166,38.4457,42161.0
2024-12-10 14:30:00,39.61,39.62,39.56,39.58,32900.0,38.4457,38.4554,38.3972,38.4166,32900.0
2024-12-10 14:35:00,39.57,39.59,39.55,39.57,28088.0,38.4069,38.4263,38.3874,38.4069,28088.0
2024-12-10 14:40:00,39.58,39.6,39.57,39.59,32524.0,38.4166,38.436,38.4069,38.4263,32524.0
2024-12-10 14:45:00,39.59,39.6,39.56,39.57,24324.0,38.4263,38.436,38.3972,38.4069,24324.0
2024-12-10 14:50:00,39.57,39.58,39.54,39.55,29428.0,38.4069,38.4166,38.3777,38.3874,29428.0
2024-12-10 14:55:00,39.54,39.6,39.51,39.59,48927.0,38.3777,38.436,38.3486,38.4263,48927.0
2024-12-10 15:00:00,39.6,39.63,39.58,39.59,34405.0,38.436,38.4651,38.4166,38.4263,34405.0
2024-12-10 15:05:00,39.58,39.59,39.53,39.59,47847.0,38.4166,38.4263,38.368,38.4263,47847.0
2024-12-10 15:10:00,39.58,39.63,39.57,39.62,30410.0,38.4166,38.4651,38.4069,38.4554,30410.0
2024-12-10 15:15:00,39.62,39.65,39.61,39.64,54439.0,38.4554,38.4845,38.4457,38.4748,54439.0
2024-12-10 15:20:00,39.63,39.64,39.56,39.59,60602.0,38.4651,38.4748,38.3972,38.4263,60602.0
2024-12-10 15:25:00,39.6,39.62,39.53,39.55,92353.0,38.436,38.4554,38.368,38.3874,92353.0
2024-12-10 15:30:00,39.54,39.56,39.5,39.55,76776.0,38.3777,38.3972,38.3389,38.3874,76776.0
2024-12-10 15:35:00,39.55,39.57,39.49,39.55,58906.0,38.3874,38.4069,38.3292,38.3874,58906.0
2024-12-10 15:40:00,39.54,39.55,39.51,39.55,63567.0,38.3777,38.3874,38.3486,38.3874,63567.0
2024-12-10 15:45:00,39.55,39.6,39.53,39.58,161461.0,38.3874,38.436,38.368,38.4166,161461.0
2024-12-10 15:50:00,39.58,39.66,39.58,39.63,242808.0,38.4166,38.4942,38.4166,38.4651,242808.0
2024-12-10 15:55:00,39.63,39.68,39.56,39.56,547696.0,38.4651,38.5136,38.3972,38.3972,547696.0
2024-12-11 09:30:00,38.3,38.46,38.11,38.28,537300.0,37.1742,37.3295,36.9898,37.1548,537300.0
2024-12-11 09:35:00,38.27,38.35,38.02,38.04,233547.0,37.1451,37.2227,36.9024,36.9218,233547.0
2024-12-11 09:40:00,38.04,38.15,37.95,38.09,313590.0,36.9218,37.0286,36.8345,36.9704,313590.0
2024-12-11 09:45:00,38.09,38.14,37.95,38.1,234101.0,36.9704,37.0189,36.8345,36.9801,234101.0
2024-12-11 09:50:00,38.11,38.22,38.07,38.16,125856.0,36.9898,37.0965,36.951,37.0383,125856.0
2024-12-11 09:55:00,38.16,38.19,38.03,38.09,127591.0,37.0383,37.0674,36.9121,36.9704,127591.0
2024-12-11 10:00:00,38.09,38.09,37.96,38.02,210743.0,36.9704,36.9704,36.8442,36.9024,210743.0
2024-12-11 10:05:00,38.02,38.03,37.95,38.02,173545.0,36.9024,36.9121,36.8345,36.9024,173545.0
2024-12-11 10:10:00,38.02,38.04,37.95,38.03,139851.0,36.9024,36.9218,36.8345,36.9121,139851.0
2024-12-11 10:15:00,38.04,38.1,37.97,37.98,118895.0,36.9218,36.9801,36.8539,36.8636,118895.0
2024-12-11 10:20:00,37.98,38.26,37.97,38.09,160224.0,36.8636,37.1354,36.8539,36.9704,160224.0
2024-12-11 10:25:00,38.09,38.29,38.06,38.25,113898.0,36.9704,37.1645,36.9412,37.1257,113898.0
2024-12-11 10:30:00,38.24,38.25,38.1,38.17,91912.0,37.116,37.1257,36.9801,37.048,91912.0
2024-12-11 10:35:00,38.16,38.17,37.99,38.08,144170.0,37.0383,37.048,36.8733,36.9607,144170.0
2024-12-11 10:40:00,38.09,38.11,37.93,37.95,106322.0,36.9704,36.9898,36.8151,36.8345,106322.0
2024-12-11 10:45:00,37.97,37.97,37.85,37.88,233277.0,36.8539,36.8539,36.7374,36.7665,233277.0
2024-12-11 10:50:00,37.88,37.96,37.87,37.96,91541.0,36.7665,36.8442,36.7568,36.8442,91541.0
2024-12-11 10:55:00,37.95,38.17,37.95,38.12,90483.0,36.8345,37.048,36.8345,36.9995,90483.0
2024-12-11 11:00:00,38.13,38.25,38.07,38.25,116822.0,37.0092,37.1257,36.951,37.1257,116822.0
2024-12-11 11:05:00,38.26,38.27,38.08,38.12,71206.0,37.1354,37.1451,36.9607,36.9995,71206.0
2024-12-11 11:10:00,38.12,38.17,38.1,38.16,71055.0,36.9995,37.048,36.9801,37.0383,71055.0
2024-12-11 11:15:00,38.15,38.24,38.13,38.22,95078.0,37.0286,37.116,37.0092,37.0965,95078.0
2024-12-11 11:20:00,38.21,38.22,38.15,38.21,109600.0,37.0868,37.0965,37.0286,37.0868,109600.0
2024-12-11 11:25:00,38.22,38.25,38.11,38.25,91133.0,37.0965,37.1257,36.9898,37.1257,91133.0
2024-12-11 11:30:00,38.25,38.35,38.24,38.28,101668.0,37.1257,37.2227,37.116,37.1548,101668.0
2024-12-11 11:35:00,38.27,38.3,38.21,38.27,51125.0,37.1451,37.1742,37.0868,37.1451,51125.0
2024-12-11 11:40:00,38.27,38.38,38.27,38.37,67476.0,37.1451,37.2518,37.1451,37.2421,67476.0
2024-12-11 11:45:00,38.37,38.4,38.27,38.27,57133.0,37.2421,37.2713,37.1451,37.1451,57133.0
2024-12-11 11:50:00,38.27,38.28,38.21,38.24,30781.0,37.1451,37.1548,37.0868,37.116,30781.0
2024-12-11 11:55:00,38.25,38.28,38.22,38.27,23159.0,37.1257,37.1548,37.0965,37.1451,23159.0
2024-12-11 12:00:00,38.27,38.28,38.18,38.19,38954.0,37.1451,37.1548,37.0577,37.0674,38954.0
2024-12-11 12:05:00,38.19,38.23,38.15,38.18,27995.0,37.0674,37.1062,37.0286,37.0577,27995.0
2024-12-11 12:10:00,38.18,38.32,38.17,38.2,142940.0,37.0577,37.1936,37.048,37.0771,142940.0
2024-12-11 12:15:00,38.2,38.21,38.15,38.19,55406.0,37.0771,37.0868,37.0286,37.0674,55406.0
2024-12-11 12:20:00,38.18,38.23,38.16,38.22,30558.0,37.0577,37.1062,37.0383,37.0965,30558.0
2024-12-11 12:25:00,38.23,38.25,38.2,38.23,43700.0,37.1062,37.1257,37.0771,37.1062,43700.0
2024-12-11 12:30:00,38.23,38.28,38.22,38.27,36737.0,37.1062,37.1548,37.0965,37.1451,36737.0
2024-12-11 12:35:00,38.26,38.42,38.26,38.39,128074.0,37.1354,37.2907,37.1354,37.2615,128074.0
2024-12-11 12:40:00,38.39,38.41,38.25,38.25,110808.0,37.2615,37.281,37.1257,37.1257,110808.0
2024-12-11 12:45:00,38.25,38.3,38.24,38.25,136925.0,37.1257,37.1742,37.116,37.1257,136925.0
2024-12-11 12:50:00,38.26,38.29,38.22,38.25,69350.0,37.1354,37.1645,37.0965,37.1257,69350.0
2024-12-11 12:55:00,38.24,38.28,38.23,38.26,49147.0,37.116,37.1548,37.1062,37.1354,49147.0
2024-12-11 13:00:00,38.26,38.32,38.25,38.27,35222.0,37.1354,37.1936,37.1257,37.1451,35222.0
2024-12-11 13:05:00,38.27,38.29,38.23,38.26,39957.0,37.1451,37.1645,37.1062,37.1354,39957.0
2024-12-11 13:10:00,38.27,38.27,38.22,38.26,46352.0,37.1451,37.1451,37.0965,37.1354,46352.0
2024-12-11 13:15:00,38.27,38.28,38.25,38.27,24902.0,37.1451,37.1548,37.1257,37.1451,24902.0
2024-12-11 13:20:00,38.27,38.28,38.17,38.18,60112.0,37.1451,37.1548,37.048,37.0577,60112.0
2024-12-11 13:25:00,38.17,38.21,38.17,38.19,47753.0,37.048,37.0868,37.048,37.0674,47753.0
2024-12-11 13:30:00,38.18,38.21,38.15,38.16,53492.0,37.0577,37.0868,37.0286,37.0383,53492.0
2024-12-11 13:35:00,38.16,38.19,38.13,38.13,36253.0,37.0383,37.0674,37.0092,37.0092,36253.0
2024-12-11 13:40:00,38.14,38.17,38.11,38.15,58336.0,37.0189,37.048,36.9898,37.0286,58336.0
2024-12-11 13:45:00,38.15,38.18,38.14,38.18,27479.0,37.0286,37.0577,37.0189,37.0577,27479.0
2024-12-11 13:50:00,38.18,38.2,38.15,38.18,23650.0,37.0577,37.0771,37.0286,37.0577,23650.0
2024-12-11 13:55:00,38.18,38.21,38.16,38.19,40901.0,37.0577,37.0868,37.0383,37.0674,40901.0
2024-12-11 14:00:00,38.2,38.22,38.16,38.18,34832.0,37.0771,37.0965,37.0383,37.0577,34832.0
2024-12-11 14:05:00,38.19,38.19,38.12,38.16,51884.0,37.0674,37.0674,36.9995,37.0383,51884.0
2024-12-11 14:10:00,38.16,38.24,38.14,38.23,38036.0,37.0383,37.116,37.0189,37.1062,38036.0
2024-12-11 14:15:00,38.23,38.23,38.19,38.19,20895.0,37.1062,37.1062,37.0674,37.0674,20895.0
2024-12-11 14:20:00,38.19,38.21,38.17,38.2,28908.0,37.0674,37.0868,37.048,37.0771,28908.0
2024-12-11 14:25:00,38.2,38.22,38.16,38.19,33745.0,37.0771,37.0965,37.0383,37.0674,33745.0
2024-12-11 14:30:00,38.19,38.24,38.14,38.24,38160.0,37.0674,37.116,37.0189,37.116,38160.0
2024-12-11 14:35:00,38.23,38.28,38.2,38.22,62241.0,37.1062,37.1548,37.0771,37.0965,62241.0
2024-12-11 14:40:00,38.22,38.22,38.16,38.21,60224.0,37.0965,37.0965,37.0383,37.0868,60224.0
2024-12-11 14:45:00,38.2,38.24,38.19,38.22,68799.0,37.0771,37.116,37.0674,37.0965,68799.0
2024-12-11 14:50:00,38.21,38.23,38.19,38.2,44760.0,37.0868,37.1062,37.0674,37.0771,44760.0
2024-12-11 14:55:00,38.2,38.36,38.2,38.34,85564.0,37.0771,37.2324,37.0771,37.213,85564.0
2024-12-11 15:00:00,38.34,38.34,38.26,38.3,64195.0,37.213,37.213,37.1354,37.1742,64195.0
2024-12-11 15:05:00,38.3,38.32,38.26,38.27,45262.0,37.1742,37.1936,37.1354,37.1451,45262.0
2024-12-11 15:10:00,38.27,38.3,38.25,38.28,51818.0,37.1451,37.1742,37.1257,37.1548,51818.0
2024-12-11 15:15:00,38.28,38.28,38.21,38.27,64412.0,37.1548,37.1548,37.0868,37.1451,64412.0
2024-12-11 15:20:00,38.25,38.26,38.22,38.23,51941.0,37.1257,37.1354,37.0965,37.1062,51941.0
2024-12-11 15:25:00,38.23,38.25,38.2,38.22,65833.0,37.1062,37.1257,37.0771,37.0965,65833.0
2024-12-11 15:30:00,38.21,38.27,38.21,38.25,44944.0,37.0868,37.1451,37.0868,37.1257,44944.0
2024-12-11 15:35:00,38.24,38.26,38.21,38.26,78010.0,37.116,37.1354,37.0868,37.1354,78010.0
2024-12-11 15:40:00,38.26,38.26,38.16,38.16,153272.0,37.1354,37.1354,37.0383,37.0383,153272.0
2024-12-11 15:45:00,38.16,38.26,38.12,38.26,205775.0,37.0383,37.1354,36.9995,37.1354,205775.0
2024-12-11 15:50:00,38.26,38.32,38.22,38.29,438606.0,37.1354,37.1936,37.0965,37.1645,438606.0
2024-12-11 15:55:00,38.3,38.32,38.11,38.23,542627.0,37.1742,37.1936,36.9898,37.1062,542627.0
2024-12-12 09:30:00,37.41,37.5,37.19,37.24,685388.0,36.3104,36.3977,36.0968,36.1453,685388.0
2024-12-12 09:35:00,37.24,37.41,37.01,37.39,487657.0,36.1453,36.3104,35.9221,36.2909,487657.0
2024-12-12 09:40:00,37.39,37.63,37.34,37.63,257147.0,36.2909,36.5239,36.2424,36.5239,257147.0
2024-12-12 09:45:00,37.63,37.8,37.62,37.63,257624.0,36.5239,36.6889,36.5142,36.5239,257624.0
2024-12-12 09:50:00,37.63,37.66,37.5,37.52,145809.0,36.5239,36.553,36.3977,36.4171,145809.0
2024-12-12 09:55:00,37.52,37.56,37.44,37.54,114914.0,36.4171,36.4559,36.3395,36.4365,114914.0
2024-12-12 10:00:00,37.54,37.55,37.47,37.48,89628.0,36.4365,36.4462,36.3686,36.3783,89628.0
2024-12-12 10:05:00,37.48,37.55,37.32,37.33,164974.0,36.3783,36.4462,36.223,36.2327,164974.0
2024-12-12 10:10:00,37.34,37.52,37.26,37.51,137887.0,36.2424,36.4171,36.1648,36.4074,137887.0
2024-12-12 10:15:00,37.5,37.52,37.41,37.5,98175.0,36.3977,36.4171,36.3104,36.3977,98175.0
2024-12-12 10:20:00,37.5,37.6,37.46,37.57,65924.0,36.3977,36.4948,36.3589,36.4656,65924.0
2024-12-12 10:25:00,37.56,37.58,37.48,37.5,109756.0,36.4559,36.4754,36.3783,36.3977,109756.0
2024-12-12 10:30:00,37.49,37.5,37.32,37.33,105259.0,36.388,36.3977,36.223,36.2327,105259.0
2024-12-12 10:35:00,37.33,37.47,37.27,37.45,85432.0,36.2327,36.3686,36.1745,36.3492,85432.0
2024-12-12 10:40:00,37.45,37.53,37.43,37.51,30013.0,36.3492,36.4268,36.3298,36.4074,30013.0
2024-12-12 10:45:00,37.51,37.63,37.47,37.62,79799.0,36.4074,36.5239,36.3686,36.5142,79799.0
2024-12-12 10:50:00,37.61,37.65,37.57,37.64,51214.0,36.5045,36.5433,36.4656,36.5336,51214.0
2024-12-12 10:55:00,37.63,37.67,37.62,37.65,51313.0,36.5239,36.5627,36.5142,36.5433,51313.0
2024-12-12 11:00:00,37.66,37.72,37.65,37.68,69160.0,36.553,36.6112,36.5433,36.5724,69160.0
2024-12-12 11:05:00,37.68,37.79,37.68,37.76,66444.0,36.5724,36.6792,36.5724,36.6501,66444.0
2024-12-12 11:10:00,37.76,37.77,37.7,37.73,42123.0,36.6501,36.6598,36.5918,36.6209,42123.0
2024-12-12 11:15:00,37.74,37.8,37.74,37.79,40397.0,36.6307,36.6889,36.6307,36.6792,40397.0
2024-12-12 11:20:00,37.79,37.8,37.76,37.8,37378.0,36.6792,36.6889,36.6501,36.6889,37378.0
2024-12-12 11:25:00,37.8,37.86,37.78,37.86,59073.0,36.6889,36.7471,36.6695,36.7471,59073.0
2024-12-12 11:30:00,37.88,37.88,37.82,37.87,52586.0,36.7665,36.7665,36.7083,36.7568,52586.0
2024-12-12 11:35:00,37.87,37.9,37.84,37.85,75753.0,36.7568,36.7859,36.7277,36.7374,75753.0
2024-12-12 11:40:00,37.84,37.89,37.82,37.88,75026.0,36.7277,36.7762,36.7083,36.7665,75026.0
2024-12-12 11:45:00,37.88,37.89,37.8,37.84,75447.0,36.7665,36.7762,36.6889,36.7277,75447.0
2024-12-12 11:50:00,37.84,37.85,37.82,37.84,18354.0,36.7277,36.7374,36.7083,36.7277,18354.0
2024-12-12 11:55:00,37.84,37.86,37.81,37.84,37142.0,36.7277,36.7471,36.6986,36.7277,37142.0
2024-12-12 12:00:00,37.84,37.95,37.81,37.93,86974.0,36.7277,36.8345,36.6986,36.8151,86974.0
2024-12-12 12:05:00,37.93,37.97,37.9,37.91,195405.0,36.8151,36.8539,36.7859,36.7957,195405.0
2024-12-12 12:10:00,37.91,37.96,37.89,37.95,124248.0,36.7957,36.8442,36.7762,36.8345,124248.0
2024-12-12 12:15:00,37.95,37.97,37.86,37.87,83370.0,36.8345,36.8539,36.7471,36.7568,83370.0
2024-12-12 12:20:00,37.87,37.89,37.84,37.89,39146.0,36.7568,36.7762,36.7277,36.7762,39146.0
2024-12-12 12:25:00,37.88,37.93,37.84,37.92,30122.0,36.7665,36.8151,36.7277,36.8054,30122.0
2024-12-12 12:30:00,37.93,37.98,37.93,37.97,43229.0,36.8151,36.8636,36.8151,36.8539,43229.0
2024-12-12 12:35:00,37.97,37.98,37.91,37.93,36806.0,36.8539,36.8636,36.7957,36.8151,36806.0
2024-12-12 12:40:00,37.93,37.93,37.89,37.92,27202.0,36.8151,36.8151,36.7762,36.8054,27202.0
2024-12-12 12:45:00,37.92,37.93,37.91,37.93,17492.0,36.8054,36.8151,36.7957,36.8151,17492.0
2024-12-12 12:50:00,37.92,37.95,37.87,37.88,38716.0,36.8054,36.8345,36.7568,36.7665,38716.0
2024-12-12 12:55:00,37.88,37.96,37.86,37.96,256057.0,36.7665,36.8442,36.7471,36.8442,256057.0
2024-12-12 13:00:00,37.96,37.98,37.91,37.93,56796.0,36.8442,36.8636,36.7957,36.8151,56796.0
2024-12-12 13:05:00,37.93,37.96,37.92,37.95,33478.0,36.8151,36.8442,36.8054,36.8345,33478.0
2024-12-12 13:10:00,37.95,37.96,37.89,37.92,29800.0,36.8345,36.8442,36.7762,36.8054,29800.0
2024-12-12 13:15:00,37.93,38.04,37.92,38.01,70728.0,36.8151,36.9218,36.8054,36.8927,70728.0
2024-12-12 13:20:00,38.01,38.02,37.92,37.93,46533.0,36.8927,36.9024,36.8054,36.8151,46533.0
2024-12-12 13:25:00,37.94,37.99,37.93,37.97,15999.0,36.8248,36.8733,36.8151,36.8539,15999.0
2024-12-12 13:30:00,37.97,38.0,37.95,37.95,40452.0,36.8539,36.883,36.8345,36.8345,40452.0
2024-12-12 13:35:00,37.95,38.01,37.93,37.99,47560.0,36.8345,36.8927,36.8151,36.8733,47560.0
2024-12-12 13:40:00,37.98,38.0,37.95,37.95,40165.0,36.8636,36.883,36.8345,36.8345,40165.0
2024-12-12 13:45:00,37.95,37.99,37.95,37.96,26190.0,36.8345,36.8733,36.8345,36.8442,26190.0
2024-12-12 13:50:00,37.97,38.0,37.94,37.97,24963.0,36.8539,36.883,36.8248,36.8539,24963.0
2024-12-12 13:55:00,37.97,37.99,37.95,37.95,55961.0,36.8539,36.8733,36.8345,36.8345,55961.0
2024-12-12 14:00:00,37.94,37.94,37.86,37.91,42103.0,36.8248,36.8248,36.7471,36.7957,42103.0
2024-12-12 14:05:00,37.9,37.94,37.88,37.94,19962.0,36.7859,36.8248,36.7665,36.8248,19962.0
2024-12-12 14:10:00,37.94,37.98,37.91,37.96,67786.0,36.8248,36.8636,36.7957,36.8442,67786.0
2024-12-12 14:15:00,37.96,37.97,37.92,37.95,32150.0,36.8442,36.8539,36.8054,36.8345,32150.0
2024-12-12 14:20:00,37.95,37.97,37.93,37.93,39582.0,36.8345,36.8539,36.8151,36.8151,39582.0
2024-12-12 14:25:00,37.93,37.94,37.91,37.92,28076.0,36.8151,36.8248,36.7957,36.8054,28076.0
2024-12-12 14:30:00,37.92,37.93,37.87,37.88,62144.0,36.8054,36.8151,36.7568,36.7665,62144.0
2024-12-12 14:35:00,37.88,37.9,37.87,37.88,31004.0,36.7665,36.7859,36.7568,36.7665,31004.0
2024-12-12 14:40:00,37.88,37.89,37.85,37.87,44369.0,36.7665,36.7762,36.7374,36.7568,44369.0
2024-12-12 14:45:00,37.87,37.9,37.86,37.9,28060.0,36.7568,36.7859,36.7471,36.7859,28060.0
2024-12-12 14:50:00,37.9,37.9,37.83,37.84,52137.0,36.7859,36.7859,36.718,36.7277,52137.0
2024-12-12 14:55:00,37.85,37.89,37.84,37.88,32403.0,36.7374,36.7762,36.7277,36.7665,32403.0
2024-12-12 15:00:00,37.87,37.89,37.85,37.87,35943.0,36.7568,36.7762,36.7374,36.7568,35943.0
2024-12-12 15:05:00,37.87,37.88,37.84,37.84,37068.0,36.7568,36.7665,36.7277,36.7277,37068.0
2024-12-12 15:10:00,37.84,37.86,37.83,37.84,44701.0,36.7277,36.7471,36.718,36.7277,44701.0
2024-12-12 15:15:00,37.84,37.88,37.83,37.87,40289.0,36.7277,36.7665,36.718,36.7568,40289.0
2024-12-12 15:20:00,37.87,37.88,37.85,37.88,55810.0,36.7568,36.7665,36.7374,36.7665,55810.0
2024-12-12 15:25:00,37.88,37.93,37.87,37.93,32936.0,36.7665,36.8151,36.7568,36.8151,32936.0
2024-12-12 15:30:00,37.93,37.96,37.92,37.95,70173.0,36.8151,36.8442,36.8054,36.8345,70173.0
2024-12-12 15:35:00,37.95,37.98,37.93,37.97,39614.0,36.8345,36.8636,36.8151,36.8539,39614.0
2024-12-12 15:40:00,37.96,37.99,37.95,37.98,71493.0,36.8442,36.8733,36.8345,36.8636,71493.0
2024-12-12 15:45:00,37.98,38.02,37.95,37.98,127687.0,36.8636,36.9024,36.8345,36.8636,127687.0
2024-12-12 15:50:00,37.98,38.09,37.96,38.09,205564.0,36.8636,36.9704,36.8442,36.9704,205564.0
2024-12-12 15:55:00,38.09,38.12,38.05,38.09,571898.0,36.9704,36.9995,36.9315,36.9704,571898.0
2024-12-13 09:30:00,37.41,37.51,37.15,37.16,344584.0,36.3104,36.4074,36.058,36.0677,344584.0
2024-12-13 09:35:00,37.15,37.17,37.05,37.08,204863.0,36.058,36.0774,35.9609,35.9901,204863.0
2024-12-13 09:40:00,37.08,37.18,36.97,37.17,281876.0,35.9901,36.0871,35.8833,36.0774,281876.0
2024-12-13 09:45:00,37.16,37.2,37.07,37.08,125845.0,36.0677,36.1065,35.9803,35.9901,125845.0
2024-12-13 09:50:00,37.08,37.17,37.05,37.1,101390.0,35.9901,36.0774,35.9609,36.0095,101390.0
2024-12-13 09:55:00,37.11,37.18,36.99,36.99,114073.0,36.0192,36.0871,35.9027,35.9027,114073.0
2024-12-13 10:00:00,36.99,37.12,36.96,37.02,115122.0,35.9027,36.0289,35.8736,35.9318,115122.0
2024-12-13 10:05:00,37.02,37.04,36.92,37.0,160066.0,35.9318,35.9512,35.8348,35.9124,160066.0
2024-12-13 10:10:00,37.0,37.12,36.97,37.09,77728.0,35.9124,36.0289,35.8833,35.9998,77728.0
2024-12-13 10:15:00,37.09,37.2,37.09,37.15,69408.0,35.9998,36.1065,35.9998,36.058,69408.0
2024-12-13 10:20:00,37.15,37.17,37.11,37.14,37473.0,36.058,36.0774,36.0192,36.0483,37473.0
2024-12-13 10:25:00,37.14,37.17,37.12,37.14,35645.0,36.0483,36.0774,36.0289,36.0483,35645.0
2024-12-13 10:30:00,37.12,37.15,37.04,37.09,97601.0,36.0289,36.058,35.9512,35.9998,97601.0
2024-12-13 10:35:00,37.09,37.15,37.08,37.09,53519.0,35.9998,36.058,35.9901,35.9998,53519.0
2024-12-13 10:40:00,37.1,37.15,37.08,37.12,60678.0,36.0095,36.058,35.9901,36.0289,60678.0
2024-12-13 10:45:00,37.11,37.17,37.1,37.15,29946.0,36.0192,36.0774,36.0095,36.058,29946.0
2024-12-13 10:50:00,37.15,37.18,37.1,37.14,41228.0,36.058,36.0871,36.0095,36.0483,41228.0
2024-12-13 10:55:00,37.14,37.15,37.04,37.05,49636.0,36.0483,36.058,35.9512,35.9609,49636.0
2024-12-13 11:00:00,37.05,37.06,36.91,36.94,144817.0,35.9609,35.9706,35.825,35.8542,144817.0
2024-12-13 11:05:00,36.94,36.99,36.92,36.93,90367.0,35.8542,35.9027,35.8348,35.8445,90367.0
2024-12-13 11:10:00,36.95,37.07,36.93,37.02,57471.0,35.8639,35.9803,35.8445,35.9318,57471.0
2024-12-13 11:15:00,37.03,37.06,37.01,37.02,23656.0,35.9415,35.9706,35.9221,35.9318,23656.0
2024-12-13 11:20:00,37.02,37.05,37.01,37.05,34324.0,35.9318,35.9609,35.9221,35.9609,34324.0
2024-12-13 11:25:00,37.05,37.09,37.04,37.05,22661.0,35.9609,35.9998,35.9512,35.9609,22661.0
2024-12-13 11:30:00,37.05,37.18,37.05,37.15,63895.0,35.9609,36.0871,35.9609,36.058,63895.0
2024-12-13 11:35:00,37.15,37.23,37.14,37.2,78392.0,36.058,36.1356,36.0483,36.1065,78392.0
2024-12-13 11:40:00,37.19,37.23,37.16,37.2,42164.0,36.0968,36.1356,36.0677,36.1065,42164.0
2024-12-13 11:45:00,37.2,37.24,37.14,37.15,43482.0,36.1065,36.1453,36.0483,36.058,43482.0
2024-12-13 11:50:00,37.15,37.2,37.12,37.12,38056.0,36.058,36.1065,36.0289,36.0289,38056.0
2024-12-13 11:55:00,37.13,37.14,37.08,37.09,42737.0,36.0386,36.0483,35.9901,35.9998,42737.0
2024-12-13 12:00:00,37.09,37.16,37.07,37.12,19807.0,35.9998,36.0677,35.9803,36.0289,19807.0
2024-12-13 12:05:00,37.12,37.15,37.09,37.11,24819.0,36.0289,36.058,35.9998,36.0192,24819.0
2024-12-13 12:10:00,37.11,37.16,37.11,37.12,23556.0,36.0192,36.0677,36.0192,36.0289,23556.0
2024-12-13 12:15:00,37.13,37.13,37.09,37.1,21508.0,36.0386,36.0386,35.9998,36.0095,21508.0
2024-12-13 12:20:00,37.1,37.15,37.09,37.15,18013.0,36.0095,36.058,35.9998,36.058,18013.0
2024-12-13 12:25:00,37.15,37.15,37.13,37.14,10769.0,36.058,36.058,36.0386,36.0483,10769.0
2024-12-13 12:30:00,37.14,37.15,37.1,37.13,34407.0,36.0483,36.058,36.0095,36.0386,34407.0
2024-12-13 12:35:00,37.13,37.14,37.11,37.14,36292.0,36.0386,36.0483,36.0192,36.0483,36292.0
2024-12-13 12:40:00,37.14,37.19,37.12,37.19,31394.0,36.0483,36.0968,36.0289,36.0968,31394.0
2024-12-13 12:45:00,37.18,37.2,37.15,37.18,21349.0,36.0871,36.1065,36.058,36.0871,21349.0
2024-12-13 12:50:00,37.19,37.19,37.15,37.15,10217.0,36.0968,36.0968,36.058,36.058,10217.0
2024-12-13 12:55:00,37.16,37.16,37.12,37.13,15152.0,36.0677,36.0677,36.0289,36.0386,15152.0
2024-12-13 13:00:00,37.14,37.15,37.12,37.15,23671.0,36.0483,36.058,36.0289,36.058,23671.0
2024-12-13 13:05:00,37.15,37.17,37.11,37.15,24066.0,36.058,36.0774,36.0192,36.058,24066.0
2024-12-13 13:10:00,37.15,37.18,37.14,37.16,15644.0,36.058,36.0871,36.0483,36.0677,15644.0
2024-12-13 13:15:00,37.17,37.21,37.16,37.21,45657.0,36.0774,36.1162,36.0677,36.1162,45657.0
2024-12-13 13:20:00,37.2,37.21,37.18,37.19,24250.0,36.1065,36.1162,36.0871,36.0968,24250.0
2024-12-13 13:25:00,37.19,37.25,37.18,37.22,17910.0,36.0968,36.1551,36.0871,36.1259,17910.0
2024-12-13 13:30:00,37.22,37.23,37.19,37.23,19884.0,36.1259,36.1356,36.0968,36.1356,19884.0
2024-12-13 13:35:00,37.23,37.24,37.17,37.18,31172.0,36.1356,36.1453,36.0774,36.0871,31172.0
2024-12-13 13:40:00,37.19,37.19,37.15,37.18,23796.0,36.0968,36.0968,36.058,36.0871,23796.0
2024-12-13 13:45:00,37.18,37.19,37.16,37.18,22626.0,36.0871,36.0968,36.0677,36.0871,22626.0
2024-12-13 13:50:00,37.18,37.19,37.16,37.16,19202.0,36.0871,36.0968,36.0677,36.0677,19202.0
2024-12-13 13:55:00,37.16,37.2,37.15,37.18,47692.0,36.0677,36.1065,36.058,36.0871,47692.0
2024-12-13 14:00:00,37.18,37.18,37.16,37.18,13863.0,36.0871,36.0871,36.0677,36.0871,13863.0
2024-12-13 14:05:00,37.17,37.18,37.15,37.16,18077.0,36.0774,36.0871,36.058,36.0677,18077.0
2024-12-13 14:10:00,37.16,37.18,37.15,37.17,27905.0,36.0677,36.0871,36.058,36.0774,27905.0
2024-12-13 14:15:00,37.16,37.18,37.15,37.16,18477.0,36.0677,36.0871,36.058,36.0677,18477.0
2024-12-13 14:20:00,37.16,37.19,37.16,37.19,32935.0,36.0677,36.0968,36.0677,36.0968,32935.0
2024-12-13 14:25:00,37.19,37.26,37.17,37.26,43566.0,36.0968,36.1648,36.0774,36.1648,43566.0
2024-12-13 14:30:00,37.26,37.27,37.24,37.26,30080.0,36.1648,36.1745,36.1453,36.1648,30080.0
2024-12-13 14:35:00,37.27,37.31,37.25,37.3,31141.0,36.1745,36.2133,36.1551,36.2036,31141.0
2024-12-13 14:40:00,37.31,37.31,37.28,37.3,27493.0,36.2133,36.2133,36.1842,36.2036,27493.0
2024-12-13 14:45:00,37.3,37.31,37.26,37.27,15466.0,36.2036,36.2133,36.1648,36.1745,15466.0
2024-12-13 14:50:00,37.27,37.27,37.23,37.24,20511.0,36.1745,36.1745,36.1356,36.1453,20511.0
2024-12-13 14:55:00,37.25,37.26,37.21,37.21,28036.0,36.1551,36.1648,36.1162,36.1162,28036.0
2024-12-13 15:00:00,37.22,37.22,37.18,37.2,31219.0,36.1259,36.1259,36.0871,36.1065,31219.0
2024-12-13 15:05:00,37.2,37.22,37.19,37.19,47412.0,36.1065,36.1259,36.0968,36.0968,47412.0
2024-12-13 15:10:00,37.2,37.25,37.19,37.23,14950.0,36.1065,36.1551,36.0968,36.1356,14950.0
2024-12-13 15:15:00,37.23,37.24,37.22,37.23,14951.0,36.1356,36.1453,36.1259,36.1356,14951.0
2024-12-13 15:20:00,37.24,37.28,37.23,37.26,30964.0,36.1453,36.1842,36.1356,36.1648,30964.0
2024-12-13 15:25:00,37.26,37.28,37.24,37.26,32786.0,36.1648,36.1842,36.1453,36.1648,32786.0
2024-12-13 15:30:00,37.26,37.27,37.21,37.27,49163.0,36.1648,36.1745,36.1162,36.1745,49163.0
2024-12-13 15:35:00,37.26,37.26,37.19,37.2,67152.0,36.1648,36.1648,36.0968,36.1065,67152.0
2024-12-13 15:40:00,37.2,37.21,37.16,37.17,46460.0,36.1065,36.1162,36.0677,36.0774,46460.0
2024-12-13 15:45:00,37.17,37.2,37.15,37.2,62334.0,36.0774,36.1065,36.058,36.1065,62334.0
2024-12-13 15:50:00,37.2,37.28,37.19,37.24,134317.0,36.1065,36.1842,36.0968,36.1453,134317.0
2024-12-13 15:55:00,37.24,37.29,37.23,37.29,284826.0,36.1453,36.1939,36.1356,36.1939,284826.0
2024-12-16 09:30:00,36.74,36.92,36.56,36.83,267681.0,35.66,35.8348,35.4853,35.7474,267681.0
2024-12-16 09:35:00,36.83,36.98,36.82,36.95,91704.0,35.7474,35.893,35.7377,35.8639,91704.0
2024-12-16 09:40:00,36.95,36.96,36.82,36.89,48041.0,35.8639,35.8736,35.7377,35.8056,48041.0
2024-12-16 09:45:00,36.88,36.93,36.83,36.9,90522.0,35.7959,35.8445,35.7474,35.8153,90522.0
2024-12-16 09:50:00,36.89,36.9,36.79,36.82,89013.0,35.8056,35.8153,35.7086,35.7377,89013.0
2024-12-16 09:55:00,36.82,36.95,36.78,36.9,141817.0,35.7377,35.8639,35.6989,35.8153,141817.0
2024-12-16 10:00:00,36.91,36.92,36.81,36.89,128076.0,35.825,35.8348,35.728,35.8056,128076.0
2024-12-16 10:05:00,36.89,36.93,36.85,36.87,86354.0,35.8056,35.8445,35.7668,35.7862,86354.0
2024-12-16 10:10:00,36.87,36.87,36.74,36.77,69001.0,35.7862,35.7862,35.66,35.6892,69001.0
2024-12-16 10:15:00,36.77,36.78,36.72,36.75,29209.0,35.6892,35.6989,35.6406,35.6698,29209.0
2024-12-16 10:20:00,36.75,36.81,36.72,36.77,68378.0,35.6698,35.728,35.6406,35.6892,68378.0
2024-12-16 10:25:00,36.77,36.81,36.74,36.76,44725.0,35.6892,35.728,35.66,35.6795,44725.0
2024-12-16 10:30:00,36.76,36.76,36.65,36.68,77499.0,35.6795,35.6795,35.5727,35.6018,77499.0
2024-12-16 10:35:00,36.68,36.81,36.64,36.8,101943.0,35.6018,35.728,35.563,35.7183,101943.0
2024-12-16 10:40:00,36.81,36.82,36.77,36.8,38844.0,35.728,35.7377,35.6892,35.7183,38844.0
2024-12-16 10:45:00,36.8,36.85,36.76,36.79,64772.0,35.7183,35.7668,35.6795,35.7086,64772.0
2024-12-16 10:50:00,36.79,36.82,36.73,36.81,37221.0,35.7086,35.7377,35.6503,35.728,37221.0
2024-12-16 10:55:00,36.81,36.84,36.77,36.79,66898.0,35.728,35.7571,35.6892,35.7086,66898.0
2024-12-16 11:00:00,36.78,36.8,36.63,36.65,92099.0,35.6989,35.7183,35.5533,35.5727,92099.0
2024-12-16 11:05:00,36.65,36.68,36.61,36.68,61219.0,35.5727,35.6018,35.5339,35.6018,61219.0
2024-12-16 11:10:00,36.67,36.74,36.62,36.63,34692.0,35.5921,35.66,35.5436,35.5533,34692.0
2024-12-16 11:15:00,36.63,36.64,36.6,36.62,42088.0,35.5533,35.563,35.5242,35.5436,42088.0
2024-12-16 11:20:00,36.62,36.62,36.51,36.62,322829.0,35.5436,35.5436,35.4368,35.5436,322829.0
2024-12-16 11:25:00,36.62,36.63,36.57,36.63,27050.0,35.5436,35.5533,35.495,35.5533,27050.0
2024-12-16 11:30:00,36.64,36.7,36.62,36.67,37958.0,35.563,35.6212,35.5436,35.5921,37958.0
2024-12-16 11:35:00,36.67,36.68,36.63,36.66,35217.0,35.5921,35.6018,35.5533,35.5824,35217.0
2024-12-16 11:40:00,36.66,36.67,36.64,36.66,17935.0,35.5824,35.5921,35.563,35.5824,17935.0
2024-12-16 11:45:00,36.66,36.68,36.65,36.68,14343.0,35.5824,35.6018,35.5727,35.6018,14343.0
2024-12-16 11:50:00,36.68,36.69,36.66,36.68,20940.0,35.6018,35.6115,35.5824,35.6018,20940.0
2024-12-16 11:55:00,36.68,36.68,36.65,36.66,13653.0,35.6018,35.6018,35.5727,35.5824,13653.0
2024-12-16 12:00:00,36.67,36.7,36.67,36.68,19036.0,35.5921,35.6212,35.5921,35.6018,19036.0
2024-12-16 12:05:00,36.68,36.75,36.67,36.75,15273.0,35.6018,35.6698,35.5921,35.6698,15273.0
2024-12-16 12:10:00,36.75,36.78,36.71,36.72,51970.0,35.6698,35.6989,35.6309,35.6406,51970.0
2024-12-16 12:15:00,36.72,36.76,36.68,36.7,26133.0,35.6406,35.6795,35.6018,35.6212,26133.0
2024-12-16 12:20:00,36.7,36.7,36.68,36.69,12823.0,35.6212,35.6212,35.6018,35.6115,12823.0
2024-12-16 12:25:00,36.69,36.7,36.67,36.69,21291.0,35.6115,35.6212,35.5921,35.6115,21291.0
2024-12-16 12:30:00,36.68,36.74,36.67,36.7,26765.0,35.6018,35.66,35.5921,35.6212,26765.0
2024-12-16 12:35:00,36.7,36.71,36.67,36.69,18797.0,35.6212,35.6309,35.5921,35.6115,18797.0
2024-12-16 12:40:00,36.69,36.7,36.66,36.7,25167.0,35.6115,35.6212,35.5824,35.6212,25167.0
2024-12-16 12:45:00,36.69,36.7,36.66,36.66,25414.0,35.6115,35.6212,35.5824,35.5824,25414.0
2024-12-16 12:50:00,36.67,36.67,36.65,36.66,21991.0,35.5921,35.5921,35.5727,35.5824,21991.0
2024-12-16 12:55:00,36.66,36.68,36.65,36.68,11389.0,35.5824,35.6018,35.5727,35.6018,11389.0
2024-12-16 13:00:00,36.67,36.67,36.62,36.62,25397.0,35.5921,35.5921,35.5436,35.5436,25397.0
2024-12-16 13:05:00,36.63,36.64,36.59,36.6,58989.0,35.5533,35.563,35.5145,35.5242,58989.0
2024-12-16 13:10:00,36.6,36.61,36.56,36.57,30732.0,35.5242,35.5339,35.4853,35.495,30732.0
2024-12-16 13:15:00,36.57,36.57,36.55,36.56,27659.0,35.495,35.495,35.4756,35.4853,27659.0
2024-12-16 13:20:00,36.56,36.56,36.53,36.54,28036.0,35.4853,35.4853,35.4562,35.4659,28036.0
2024-12-16 13:25:00,36.53,36.54,36.51,36.51,17593.0,35.4562,35.4659,35.4368,35.4368,17593.0
2024-12-16 13:30:00,36.52,36.52,36.48,36.51,46626.0,35.4465,35.4465,35.4077,35.4368,46626.0
2024-12-16 13:35:00,36.51,36.51,36.48,36.49,32457.0,35.4368,35.4368,35.4077,35.4174,32457.0
2024-12-16 13:40:00,36.5,36.54,36.48,36.54,25631.0,35.4271,35.4659,35.4077,35.4659,25631.0
2024-12-16 13:45:00,36.53,36.57,36.53,36.55,25603.0,35.4562,35.495,35.4562,35.4756,25603.0
2024-12-16 13:50:00,36.55,36.62,36.55,36.6,93391.0,35.4756,35.5436,35.4756,35.5242,93391.0
2024-12-16 13:55:00,36.61,36.65,36.6,36.65,97033.0,35.5339,35.5727,35.5242,35.5727,97033.0
2024-12-16 14:00:00,36.65,36.66,36.57,36.58,41384.0,35.5727,35.5824,35.495,35.5048,41384.0
2024-12-16 14:05:00,36.57,36.62,36.57,36.58,18087.0,35.495,35.5436,35.495,35.5048,18087.0
2024-12-16 14:10:00,36.57,36.58,36.55,36.57,34698.0,35.495,35.5048,35.4756,35.495,34698.0
2024-12-16 14:15:00,36.57,36.58,36.54,36.54,15236.0,35.495,35.5048,35.4659,35.4659,15236.0
2024-12-16 14:20:00,36.54,36.66,36.53,36.65,73112.0,35.4659,35.5824,35.4562,35.5727,73112.0
2024-12-16 14:25:00,36.65,36.71,36.63,36.68,202403.0,35.5727,35.6309,35.5533,35.6018,202403.0
2024-12-16 14:30:00,36.68,36.74,36.67,36.72,25495.0,35.6018,35.66,35.5921,35.6406,25495.0
2024-12-16 14:35:00,36.72,36.73,36.69,36.72,18890.0,35.6406,35.6503,35.6115,35.6406,18890.0
2024-12-16 14:40:00,36.72,36.73,36.7,36.7,24470.0,35.6406,35.6503,35.6212,35.6212,24470.0
2024-12-16 14:45:00,36.7,36.72,36.67,36.72,50861.0,35.6212,35.6406,35.5921,35.6406,50861.0
2024-12-16 14:50:00,36.71,36.71,36.67,36.68,24290.0,35.6309,35.6309,35.5921,35.6018,24290.0
2024-12-16 14:55:00,36.69,36.69,36.67,36.68,21425.0,35.6115,35.6115,35.5921,35.6018,21425.0
2024-12-16 15:00:00,36.68,36.68,36.64,36.65,24095.0,35.6018,35.6018,35.563,35.5727,24095.0
2024-12-16 15:05:00,36.65,36.7,36.64,36.69,26379.0,35.5727,35.6212,35.563,35.6115,26379.0
2024-12-16 15:10:00,36.69,36.7,36.66,36.66,28124.0,35.6115,35.6212,35.5824,35.5824,28124.0
2024-12-16 15:15:00,36.66,36.69,36.65,36.69,67152.0,35.5824,35.6115,35.5727,35.6115,67152.0
2024-12-16 15:20:00,36.69,36.69,36.65,36.66,33954.0,35.6115,35.6115,35.5727,35.5824,33954.0
2024-12-16 15:25:00,36.66,36.7,36.65,36.68,52739.0,35.5824,35.6212,35.5727,35.6018,52739.0
2024-12-16 15:30:00,36.68,36.71,36.65,36.68,70359.0,35.6018,35.6309,35.5727,35.6018,70359.0
2024-12-16 15:35:00,36.67,36.7,36.66,36.68,52511.0,35.5921,35.6212,35.5824,35.6018,52511.0
2024-12-16 15:40:00,36.67,36.71,36.66,36.69,108240.0,35.5921,35.6309,35.5824,35.6115,108240.0
2024-12-16 15:45:00,36.68,36.71,36.61,36.69,376803.0,35.6018,35.6309,35.5339,35.6115,376803.0
2024-12-16 15:50:00,36.68,36.71,36.64,36.7,404773.0,35.6018,35.6309,35.563,35.6212,404773.0
2024-12-16 15:55:00,36.7,36.71,36.68,36.7,515333.0,35.6212,35.6309,35.6018,35.6212,515333.0
2024-12-17 09:30:00,36.63,36.86,36.47,36.84,171677.0,35.5533,35.7765,35.398,35.7571,171677.0
2024-12-17 09:35:00,36.84,36.87,36.57,36.63,123099.0,35.7571,35.7862,35.495,35.5533,123099.0
2024-12-17 09:40:00,36.62,36.82,36.62,36.73,150354.0,35.5436,35.7377,35.5436,35.6503,150354.0
2024-12-17 09:45:00,36.73,36.78,36.7,36.75,79348.0,35.6503,35.6989,35.6212,35.6698,79348.0
2024-12-17 09:50:00,36.74,36.78,36.63,36.75,90107.0,35.66,35.6989,35.5533,35.6698,90107.0
2024-12-17 09:55:00,36.76,36.8,36.71,36.72,36902.0,35.6795,35.7183,35.6309,35.6406,36902.0
2024-12-17 10:00:00,36.73,36.75,36.63,36.64,36304.0,35.6503,35.6698,35.5533,35.563,36304.0
2024-12-17 10:05:00,36.64,36.78,36.64,36.78,92506.0,35.563,35.6989,35.563,35.6989,92506.0
2024-12-17 10:10:00,36.77,36.81,36.74,36.8,45092.0,35.6892,35.728,35.66,35.7183,45092.0
2024-12-17 10:15:00,36.81,36.92,36.8,36.9,87672.0,35.728,35.8348,35.7183,35.8153,87672.0
2024-12-17 10:20:00,36.88,36.99,36.83,36.98,54581.0,35.7959,35.9027,35.7474,35.893,54581.0
2024-12-17 10:25:00,36.98,37.07,36.96,36.98,140043.0,35.893,35.9803,35.8736,35.893,140043.0
2024-12-17 10:30:00,36.97,37.06,36.96,37.05,72892.0,35.8833,35.9706,35.8736,35.9609,72892.0
2024-12-17 10:35:00,37.05,37.14,37.02,37.14,58714.0,35.9609,36.0483,35.9318,36.0483,58714.0
2024-12-17 10:40:00,37.14,37.2,37.08,37.12,76139.0,36.0483,36.1065,35.9901,36.0289,76139.0
2024-12-17 10:45:00,37.11,37.18,37.07,37.08,143199.0,36.0192,36.0871,35.9803,35.9901,143199.0
2024-12-17 10:50:00,37.09,37.15,37.08,37.13,67681.0,35.9998,36.058,35.9901,36.0386,67681.0
2024-12-17 10:55:00,37.13,37.3,37.07,37.28,72204.0,36.0386,36.2036,35.9803,36.1842,72204.0
2024-12-17 11:00:00,37.27,37.31,37.22,37.29,79641.0,36.1745,36.2133,36.1259,36.1939,79641.0
2024-12-17 11:05:00,37.29,37.36,37.23,37.26,116809.0,36.1939,36.2618,36.1356,36.1648,116809.0
2024-12-17 11:10:00,37.26,37.29,37.18,37.23,63019.0,36.1648,36.1939,36.0871,36.1356,63019.0
2024-12-17 11:15:00,37.23,37.27,37.17,37.18,54954.0,36.1356,36.1745,36.0774,36.0871,54954.0
2024-12-17 11:20:00,37.19,37.21,37.12,37.2,29110.0,36.0968,36.1162,36.0289,36.1065,29110.0
2024-12-17 11:25:00,37.2,37.21,37.14,37.19,36578.0,36.1065,36.1162,36.0483,36.0968,36578.0
2024-12-17 11:30:00,37.18,37.23,37.14,37.2,41972.0,36.0871,36.1356,36.0483,36.1065,41972.0
2024-12-17 11:35:00,37.19,37.19,37.15,37.17,39067.0,36.0968,36.0968,36.058,36.0774,39067.0
2024-12-17 11:40:00,37.19,37.19,37.15,37.18,19171.0,36.0968,36.0968,36.058,36.0871,19171.0
2024-12-17 11:45:00,37.19,37.26,37.17,37.25,25003.0,36.0968,36.1648,36.0774,36.1551,25003.0
2024-12-17 11:50:00,37.25,37.25,37.21,37.23,26857.0,36.1551,36.1551,36.1162,36.1356,26857.0
2024-12-17 11:55:00,37.23,37.36,37.23,37.34,170305.0,36.1356,36.2618,36.1356,36.2424,170305.0
2024-12-17 12:00:00,37.34,37.4,37.31,37.39,19888.0,36.2424,36.3006,36.2133,36.2909,19888.0
2024-12-17 12:05:00,37.38,37.4,37.34,37.37,24993.0,36.2812,36.3006,36.2424,36.2715,24993.0
2024-12-17 12:10:00,37.37,37.38,37.28,37.32,37395.0,36.2715,36.2812,36.1842,36.223,37395.0
2024-12-17 12:15:00,37.31,37.34,37.3,37.31,17990.0,36.2133,36.2424,36.2036,36.2133,17990.0
2024-12-17 12:20:00,37.31,37.32,37.29,37.32,13889.0,36.2133,36.223,36.1939,36.223,13889.0
2024-12-17 12:25:00,37.32,37.33,37.3,37.32,8512.0,36.223,36.2327,36.2036,36.223,8512.0
2024-12-17 12:30:00,37.31,37.36,37.29,37.34,34918.0,36.2133,36.2618,36.1939,36.2424,34918.0
2024-12-17 12:35:00,37.34,37.36,37.32,37.36,12978.0,36.2424,36.2618,36.223,36.2618,12978.0
2024-12-17 12:40:00,37.36,37.44,37.36,37.43,30661.0,36.2618,36.3395,36.2618,36.3298,30661.0
2024-12-17 12:45:00,37.43,37.47,37.4,37.42,37129.0,36.3298,36.3686,36.3006,36.3201,37129.0
2024-12-17 12:50:00,37.43,37.43,37.4,37.42,21159.0,36.3298,36.3298,36.3006,36.3201,21159.0
2024-12-17 12:55:00,37.42,37.49,37.42,37.49,52055.0,36.3201,36.388,36.3201,36.388,52055.0
2024-12-17 13:00:00,37.5,37.5,37.44,37.45,14137.0,36.3977,36.3977,36.3395,36.3492,14137.0
2024-12-17 13:05:00,37.44,37.47,37.41,37.41,20474.0,36.3395,36.3686,36.3104,36.3104,20474.0
2024-12-17 13:10:00,37.42,37.44,37.39,37.42,53517.0,36.3201,36.3395,36.2909,36.3201,53517.0
2024-12-17 13:15:00,37.43,37.45,37.41,37.45,66625.0,36.3298,36.3492,36.3104,36.3492,66625.0
2024-12-17 13:20:00,37.43,37.47,37.42,37.47,49699.0,36.3298,36.3686,36.3201,36.3686,49699.0
2024-12-17 13:25:00,37.47,37.48,37.46,37.48,61886.0,36.3686,36.3783,36.3589,36.3783,61886.0
2024-12-17 13:30:00,37.48,37.5,37.47,37.48,68690.0,36.3783,36.3977,36.3686,36.3783,68690.0
2024-12-17 13:35:00,37.48,37.52,37.44,37.51,103518.0,36.3783,36.4171,36.3395,36.4074,103518.0
2024-12-17 13:40:00,37.51,37.51,37.45,37.46,36473.0,36.4074,36.4074,36.3492,36.3589,36473.0
2024-12-17 13:45:00,37.46,37.48,37.4,37.41,17458.0,36.3589,36.3783,36.3006,36.3104,17458.0
2024-12-17 13:50:00,37.41,37.41,37.33,37.34,15173.0,36.3104,36.3104,36.2327,36.2424,15173.0
2024-12-17 13:55:00,37.34,37.35,37.3,37.32,35111.0,36.2424,36.2521,36.2036,36.223,35111.0
2024-12-17 14:00:00,37.32,37.34,37.29,37.3,30620.0,36.223,36.2424,36.1939,36.2036,30620.0
2024-12-17 14:05:00,37.3,37.38,37.3,37.34,56004.0,36.2036,36.2812,36.2036,36.2424,56004.0
2024-12-17 14:10:00,37.34,37.39,37.34,37.37,16936.0,36.2424,36.2909,36.2424,36.2715,16936.0
2024-12-17 14:15:00,37.39,37.4,37.35,37.36,10478.0,36.2909,36.3006,36.2521,36.2618,10478.0
2024-12-17 14:20:00,37.36,37.39,37.35,37.37,22726.0,36.2618,36.2909,36.2521,36.2715,22726.0
2024-12-17 14:25:00,37.37,37.39,37.36,37.39,21203.0,36.2715,36.2909,36.2618,36.2909,21203.0
2024-12-17 14:30:00,37.39,37.39,37.32,37.34,58540.0,36.2909,36.2909,36.223,36.2424,58540.0
2024-12-17 14:35:00,37.34,37.37,37.32,37.36,33193.0,36.2424,36.2715,36.223,36.2618,33193.0
2024-12-17 14:40:00,37.36,37.36,37.33,37.36,15873.0,36.2618,36.2618,36.2327,36.2618,15873.0
2024-12-17 14:45:00,37.35,37.37,37.34,37.37,16191.0,36.2521,36.2715,36.2424,36.2715,16191.0
2024-12-17 14:50:00,37.36,37.36,37.34,37.34,15555.0,36.2618,36.2618,36.2424,36.2424,15555.0
2024-12-17 14:55:00,37.35,37.35,37.3,37.3,18362.0,36.2521,36.2521,36.2036,36.2036,18362.0
2024-12-17 15:00:00,37.3,37.3,37.25,37.26,33949.0,36.2036,36.2036,36.1551,36.1648,33949.0
2024-12-17 15:05:00,37.27,37.3,37.27,37.3,22659.0,36.1745,36.2036,36.1745,36.2036,22659.0
2024-12-17 15:10:00,37.3,37.31,37.28,37.31,16693.0,36.2036,36.2133,36.1842,36.2133,16693.0
2024-12-17 15:15:00,37.32,37.33,37.31,37.32,27130.0,36.223,36.2327,36.2133,36.223,27130.0
2024-12-17 15:20:00,37.32,37.35,37.31,37.33,47215.0,36.223,36.2521,36.2133,36.2327,47215.0
2024-12-17 15:25:00,37.32,37.33,37.3,37.32,29964.0,36.223,36.2327,36.2036,36.223,29964.0
2024-12-17 15:30:00,37.32,37.32,37.26,37.3,38866.0,36.223,36.223,36.1648,36.2036,38866.0
2024-12-17 15:35:00,37.3,37.33,37.3,37.3,31390.0,36.2036,36.2327,36.2036,36.2036,31390.0
2024-12-17 15:40:00,37.3,37.31,37.27,37.3,67759.0,36.2036,36.2133,36.1745,36.2036,67759.0
2024-12-17 15:45:00,37.3,37.34,37.29,37.31,53765.0,36.2036,36.2424,36.1939,36.2133,53765.0
2024-12-17 15:50:00,37.31,37.35,37.27,37.33,140370.0,36.2133,36.2521,36.1745,36.2327,140370.0
2024-12-17 15:55:00,37.32,37.32,37.26,37.27,308036.0,36.223,36.223,36.1648,36.1745,308036.0
2024-12-18 09:30:00,36.97,37.42,36.97,37.24,200341.0,35.8833,36.3201,35.8833,36.1453,200341.0
2024-12-18 09:35:00,37.23,37.47,37.23,37.4,75944.0,36.1356,36.3686,36.1356,36.3006,75944.0
2024-12-18 09:40:00,37.4,37.4,37.2,37.2,85038.0,36.3006,36.3006,36.1065,36.1065,85038.0
2024-12-18 09:45:00,37.21,37.3,37.19,37.22,87294.0,36.1162,36.2036,36.0968,36.1259,87294.0
2024-12-18 09:50:00,37.22,37.27,37.09,37.09,107934.0,36.1259,36.1745,35.9998,35.9998,107934.0
2024-12-18 09:55:00,37.1,37.1,36.96,37.0,93616.0,36.0095,36.0095,35.8736,35.9124,93616.0
2024-12-18 10:00:00,37.0,37.05,36.92,37.05,105871.0,35.9124,35.9609,35.8348,35.9609,105871.0
2024-12-18 10:05:00,37.04,37.09,37.02,37.04,41158.0,35.9512,35.9998,35.9318,35.9512,41158.0
2024-12-18 10:10:00,37.04,37.18,37.03,37.16,54018.0,35.9512,36.0871,35.9415,36.0677,54018.0
2024-12-18 10:15:00,37.17,37.17,37.12,37.17,29458.0,36.0774,36.0774,36.0289,36.0774,29458.0
2024-12-18 10:20:00,37.17,37.24,37.16,37.18,48295.0,36.0774,36.1453,36.0677,36.0871,48295.0
2024-12-18 10:25:00,37.18,37.28,37.16,37.27,71325.0,36.0871,36.1842,36.0677,36.1745,71325.0
2024-12-18 10:30:00,37.27,37.3,37.24,37.29,32863.0,36.1745,36.2036,36.1453,36.1939,32863.0
2024-12-18 10:35:00,37.29,37.34,37.28,37.3,64828.0,36.1939,36.2424,36.1842,36.2036,64828.0
2024-12-18 10:40:00,37.3,37.34,37.26,37.33,98750.0,36.2036,36.2424,36.1648,36.2327,98750.0
2024-12-18 10:45:00,37.32,37.32,37.24,37.27,39459.0,36.223,36.223,36.1453,36.1745,39459.0
2024-12-18 10:50:00,37.27,37.31,37.26,37.27,16817.0,36.1745,36.2133,36.1648,36.1745,16817.0
2024-12-18 10:55:00,37.25,37.32,37.25,37.3,25668.0,36.1551,36.223,36.1551,36.2036,25668.0
2024-12-18 11:00:00,37.3,37.3,37.23,37.23,28178.0,36.2036,36.2036,36.1356,36.1356,28178.0
2024-12-18 11:05:00,37.23,37.28,37.22,37.28,46362.0,36.1356,36.1842,36.1259,36.1842,46362.0
2024-12-18 11:10:00,37.27,37.32,37.26,37.32,26685.0,36.1745,36.223,36.1648,36.223,26685.0
2024-12-18 11:15:00,37.32,37.32,37.26,37.28,21979.0,36.223,36.223,36.1648,36.1842,21979.0
2024-12-18 11:20:00,37.29,37.32,37.27,37.31,17795.0,36.1939,36.223,36.1745,36.2133,17795.0
2024-12-18 11:25:00,37.31,37.31,37.26,37.28,27484.0,36.2133,36.2133,36.1648,36.1842,27484.0
2024-12-18 11:30:00,37.27,37.28,37.2,37.22,16853.0,36.1745,36.1842,36.1065,36.1259,16853.0
2024-12-18 11:35:00,37.21,37.22,37.16,37.16,46572.0,36.1162,36.1259,36.0677,36.0677,46572.0
2024-12-18 11:40:00,37.16,37.17,37.07,37.09,59462.0,36.0677,36.0774,35.9803,35.9998,59462.0
2024-12-18 11:45:00,37.09,37.1,37.05,37.06,29218.0,35.9998,36.0095,35.9609,35.9706,29218.0
2024-12-18 11:50:00,37.06,37.16,37.06,37.15,40644.0,35.9706,36.0677,35.9706,36.058,40644.0
2024-12-18 11:55:00,37.15,37.19,37.12,37.18,18475.0,36.058,36.0968,36.0289,36.0871,18475.0
2024-12-18 12:00:00,37.18,37.2,37.16,37.2,49705.0,36.0871,36.1065,36.0677,36.1065,49705.0
2024-12-18 12:05:00,37.2,37.2,37.13,37.14,18360.0,36.1065,36.1065,36.0386,36.0483,18360.0
2024-12-18 12:10:00,37.14,37.15,37.07,37.1,44230.0,36.0483,36.058,35.9803,36.0095,44230.0
2024-12-18 12:15:00,37.1,37.16,37.08,37.16,28295.0,36.0095,36.0677,35.9901,36.0677,28295.0
2024-12-18 12:20:00,37.16,37.2,37.13,37.19,15774.0,36.0677,36.1065,36.0386,36.0968,15774.0
2024-12-18 12:25:00,37.2,37.2,37.17,37.19,18234.0,36.1065,36.1065,36.0774,36.0968,18234.0
2024-12-18 12:30:00,37.19,37.19,37.15,37.19,14794.0,36.0968,36.0968,36.058,36.0968,14794.0
2024-12-18 12:35:00,37.2,37.2,37.14,37.14,21609.0,36.1065,36.1065,36.0483,36.0483,21609.0
2024-12-18 12:40:00,37.15,37.16,37.12,37.15,10607.0,36.058,36.0677,36.0289,36.058,10607.0
2024-12-18 12:45:00,37.14,37.15,37.1,37.11,20647.0,36.0483,36.058,36.0095,36.0192,20647.0
2024-12-18 12:50:00,37.1,37.19,37.1,37.17,30187.0,36.0095,36.0968,36.0095,36.0774,30187.0
2024-12-18 12:55:00,37.18,37.19,37.16,37.16,17489.0,36.0871,36.0968,36.0677,36.0677,17489.0
2024-12-18 13:00:00,37.16,37.2,37.16,37.18,16876.0,36.0677,36.1065,36.0677,36.0871,16876.0
2024-12-18 13:05:00,37.18,37.19,37.14,37.15,20567.0,36.0871,36.0968,36.0483,36.058,20567.0
2024-12-18 13:10:00,37.15,37.19,37.15,37.19,13450.0,36.058,36.0968,36.058,36.0968,13450.0
2024-12-18 13:15:00,37.18,37.19,37.16,37.18,11480.0,36.0871,36.0968,36.0677,36.0871,11480.0
2024-12-18 13:20:00,37.18,37.19,37.16,37.19,10431.0,36.0871,36.0968,36.0677,36.0968,10431.0
2024-12-18 13:25:00,37.19,37.2,37.16,37.18,29636.0,36.0968,36.1065,36.0677,36.0871,29636.0
2024-12-18 13:30:00,37.18,37.18,37.16,37.16,9132.0,36.0871,36.0871,36.0677,36.0677,9132.0
2024-12-18 13:35:00,37.17,37.18,37.13,37.15,13624.0,36.0774,36.0871,36.0386,36.058,13624.0
2024-12-18 13:40:00,37.15,37.16,37.12,37.13,15174.0,36.058,36.0677,36.0289,36.0386,15174.0
2024-12-18 13:45:00,37.14,37.16,37.13,37.16,15706.0,36.0483,36.0677,36.0386,36.0677,15706.0
2024-12-18 13:50:00,37.15,37.18,37.15,37.17,19490.0,36.058,36.0871,36.058,36.0774,19490.0
2024-12-18 13:55:00,37.18,37.2,37.16,37.18,24827.0,36.0871,36.1065,36.0677,36.0871,24827.0
2024-12-18 14:00:00,37.18,37.19,37.08,37.1,46867.0,36.0871,36.0968,35.9901,36.0095,46867.0
2024-12-18 14:05:00,37.1,37.12,37.0,37.03,63227.0,36.0095,36.0289,35.9124,35.9415,63227.0
2024-12-18 14:10:00,37.01,37.02,36.96,36.98,60139.0,35.9221,35.9318,35.8736,35.893,60139.0
2024-12-18 14:15:00,36.98,36.98,36.91,36.94,27988.0,35.893,35.893,35.825,35.8542,27988.0
2024-12-18 14:20:00,36.94,37.02,36.94,37.0,44687.0,35.8542,35.9318,35.8542,35.9124,44687.0
2024-12-18 14:25:00,37.0,37.0,36.92,36.92,32303.0,35.9124,35.9124,35.8348,35.8348,32303.0
2024-12-18 14:30:00,36.93,37.0,36.89,36.97,33484.0,35.8445,35.9124,35.8056,35.8833,33484.0
2024-12-18 14:35:00,36.97,36.98,36.87,36.9,25007.0,35.8833,35.893,35.7862,35.8153,25007.0
2024-12-18 14:40:00,36.9,36.97,36.84,36.85,66711.0,35.8153,35.8833,35.7571,35.7668,66711.0
2024-12-18 14:45:00,36.85,36.86,36.75,36.8,53019.0,35.7668,35.7765,35.6698,35.7183,53019.0
2024-12-18 14:50:00,36.79,36.8,36.69,36.71,65164.0,35.7086,35.7183,35.6115,35.6309,65164.0
2024-12-18 14:55:00,36.7,36.71,36.58,36.63,102638.0,35.6212,35.6309,35.5048,35.5533,102638.0
2024-12-18 15:00:00,36.64,36.68,36.58,36.59,80286.0,35.563,35.6018,35.5048,35.5145,80286.0
2024-12-18 15:05:00,36.59,36.68,36.56,36.66,47868.0,35.5145,35.6018,35.4853,35.5824,47868.0
2024-12-18 15:10:00,36.65,36.67,36.61,36.65,70676.0,35.5727,35.5921,35.5339,35.5727,70676.0
2024-12-18 15:15:00,36.64,36.65,36.53,36.55,92868.0,35.563,35.5727,35.4562,35.4756,92868.0
2024-12-18 15:20:00,36.56,36.68,36.56,36.66,44662.0,35.4853,35.6018,35.4853,35.5824,44662.0
2024-12-18 15:25:00,36.66,36.67,36.51,36.52,72726.0,35.5824,35.5921,35.4368,35.4465,72726.0
2024-12-18 15:30:00,36.53,36.55,36.43,36.46,136729.0,35.4562,35.4756,35.3592,35.3883,136729.0
2024-12-18 15:35:00,36.46,36.51,36.44,36.45,220854.0,35.3883,35.4368,35.3689,35.3786,220854.0
2024-12-18 15:40:00,36.44,36.45,36.34,36.38,226876.0,35.3689,35.3786,35.2718,35.3106,226876.0
2024-12-18 15:45:00,36.37,36.54,36.31,36.54,200668.0,35.3009,35.4659,35.2427,35.4659,200668.0
2024-12-18 15:50:00,36.55,36.61,36.52,36.57,210025.0,35.4756,35.5339,35.4465,35.495,210025.0
2024-12-18 15:55:00,36.57,36.61,36.43,36.44,402230.0,35.495,35.5339,35.3592,35.3689,402230.0
2024-12-19 09:30:00,36.56,36.71,36.45,36.61,249671.0,35.4853,35.6309,35.3786,35.5339,249671.0
2024-12-19 09:35:00,36.6,36.61,36.32,36.41,304725.0,35.5242,35.5339,35.2524,35.3397,304725.0
2024-12-19 09:40:00,36.41,36.59,36.36,36.59,162230.0,35.3397,35.5145,35.2912,35.5145,162230.0
2024-12-19 09:45:00,36.59,36.67,36.44,36.66,145865.0,35.5145,35.5921,35.3689,35.5824,145865.0
2024-12-19 09:50:00,36.67,36.73,36.63,36.63,106289.0,35.5921,35.6503,35.5533,35.5533,106289.0
2024-12-19 09:55:00,36.63,36.68,36.57,36.64,55170.0,35.5533,35.6018,35.495,35.563,55170.0
2024-12-19 10:00:00,36.64,36.67,36.53,36.54,56997.0,35.563,35.5921,35.4562,35.4659,56997.0
2024-12-19 10:05:00,36.54,36.6,36.51,36.59,90633.0,35.4659,35.5242,35.4368,35.5145,90633.0
2024-12-19 10:10:00,36.59,36.64,36.55,36.59,29975.0,35.5145,35.563,35.4756,35.5145,29975.0
2024-12-19 10:15:00,36.59,36.62,36.53,36.57,31602.0,35.5145,35.5436,35.4562,35.495,31602.0
2024-12-19 10:20:00,36.57,36.57,36.44,36.44,61660.0,35.495,35.495,35.3689,35.3689,61660.0
2024-12-19 10:25:00,36.44,36.45,36.32,36.34,49407.0,35.3689,35.3786,35.2524,35.2718,49407.0
2024-12-19 10:30:00,36.34,36.36,36.3,36.34,56327.0,35.2718,35.2912,35.233,35.2718,56327.0
2024-12-19 10:35:00,36.34,36.35,36.11,36.12,75587.0,35.2718,35.2815,35.0486,35.0583,75587.0
2024-12-19 10:40:00,36.11,36.3,36.11,36.3,265162.0,35.0486,35.233,35.0486,35.233,265162.0
2024-12-19 10:45:00,36.29,36.3,36.2,36.21,60238.0,35.2233,35.233,35.1359,35.1456,60238.0
2024-12-19 10:50:00,36.22,36.3,36.19,36.28,92667.0,35.1553,35.233,35.1262,35.2136,92667.0
2024-12-19 10:55:00,36.28,36.39,36.27,36.36,56229.0,35.2136,35.3203,35.2039,35.2912,56229.0
2024-12-19 11:00:00,36.37,36.46,36.36,36.36,46631.0,35.3009,35.3883,35.2912,35.2912,46631.0
2024-12-19 11:05:00,36.37,36.48,36.36,36.46,22769.0,35.3009,35.4077,35.2912,35.3883,22769.0
2024-12-19 11:10:00,36.46,36.47,36.38,36.38,40289.0,35.3883,35.398,35.3106,35.3106,40289.0
2024-12-19 11:15:00,36.38,36.4,36.34,36.39,56537.0,35.3106,35.33,35.2718,35.3203,56537.0
2024-12-19 11:20:00,36.39,36.42,36.37,36.38,48626.0,35.3203,35.3495,35.3009,35.3106,48626.0
2024-12-19 11:25:00,36.37,36.39,36.32,36.34,36745.0,35.3009,35.3203,35.2524,35.2718,36745.0
2024-12-19 11:30:00,36.33,36.36,36.27,36.36,43367.0,35.2621,35.2912,35.2039,35.2912,43367.0
2024-12-19 11:35:00,36.35,36.48,36.35,36.45,28056.0,35.2815,35.4077,35.2815,35.3786,28056.0
2024-12-19 11:40:00,36.44,36.48,36.42,36.47,29332.0,35.3689,35.4077,35.3495,35.398,29332.0
2024-12-19 11:45:00,36.46,36.47,36.43,36.44,21912.0,35.3883,35.398,35.3592,35.3689,21912.0
2024-12-19 11:50:00,36.45,36.45,36.38,36.38,21277.0,35.3786,35.3786,35.3106,35.3106,21277.0
2024-12-19 11:55:00,36.39,36.42,36.38,36.4,35240.0,35.3203,35.3495,35.3106,35.33,35240.0
2024-12-19 12:00:00,36.4,36.42,36.37,36.4,14131.0,35.33,35.3495,35.3009,35.33,14131.0
2024-12-19 12:05:00,36.4,36.43,36.37,36.39,19769.0,35.33,35.3592,35.3009,35.3203,19769.0
2024-12-19 12:10:00,36.39,36.39,36.3,36.3,27526.0,35.3203,35.3203,35.233,35.233,27526.0
2024-12-19 12:15:00,36.31,36.34,36.3,36.34,22485.0,35.2427,35.2718,35.233,35.2718,22485.0
2024-12-19 12:20:00,36.34,36.34,36.29,36.31,19202.0,35.2718,35.2718,35.2233,35.2427,19202.0
2024-12-19 12:25:00,36.32,36.33,36.25,36.26,48611.0,35.2524,35.2621,35.1845,35.1942,48611.0
2024-12-19 12:30:00,36.27,36.27,36.21,36.23,100396.0,35.2039,35.2039,35.1456,35.165,100396.0
2024-12-19 12:35:00,36.23,36.25,36.18,36.18,28252.0,35.165,35.1845,35.1165,35.1165,28252.0
2024-12-19 12:40:00,36.18,36.2,36.17,36.17,13591.0,35.1165,35.1359,35.1068,35.1068,13591.0
2024-12-19 12:45:00,36.18,36.19,36.13,36.17,43740.0,35.1165,35.1262,35.068,35.1068,43740.0
2024-12-19 12:50:00,36.18,36.19,36.13,36.16,40038.0,35.1165,35.1262,35.068,35.0971,40038.0
2024-12-19 12:55:00,36.16,36.17,36.13,36.14,44526.0,35.0971,35.1068,35.068,35.0777,44526.0
2024-12-19 13:00:00,36.13,36.15,36.1,36.1,50348.0,35.068,35.0874,35.0389,35.0389,50348.0
2024-12-19 13:05:00,36.11,36.16,36.09,36.16,37578.0,35.0486,35.0971,35.0292,35.0971,37578.0
2024-12-19 13:10:00,36.16,36.18,36.15,36.18,23935.0,35.0971,35.1165,35.0874,35.1165,23935.0
2024-12-19 13:15:00,36.18,36.21,36.17,36.21,14739.0,35.1165,35.1456,35.1068,35.1456,14739.0
2024-12-19 13:20:00,36.22,36.25,36.2,36.24,48216.0,35.1553,35.1845,35.1359,35.1747,48216.0
2024-12-19 13:25:00,36.23,36.23,36.2,36.22,16487.0,35.165,35.165,35.1359,35.1553,16487.0
2024-12-19 13:30:00,36.23,36.26,36.2,36.24,28836.0,35.165,35.1942,35.1359,35.1747,28836.0
2024-12-19 13:35:00,36.23,36.28,36.23,36.24,15724.0,35.165,35.2136,35.165,35.1747,15724.0
2024-12-19 13:40:00,36.25,36.26,36.23,36.24,11759.0,35.1845,35.1942,35.165,35.1747,11759.0
2024-12-19 13:45:00,36.23,36.25,36.2,36.2,16664.0,35.165,35.1845,35.1359,35.1359,16664.0
2024-12-19 13:50:00,36.2,36.23,36.18,36.19,11569.0,35.1359,35.165,35.1165,35.1262,11569.0
2024-12-19 13:55:00,36.19,36.24,36.18,36.23,30314.0,35.1262,35.1747,35.1165,35.165,30314.0
2024-12-19 14:00:00,36.23,36.23,36.2,36.2,11841.0,35.165,35.165,35.1359,35.1359,11841.0
2024-12-19 14:05:00,36.2,36.22,36.16,36.16,31570.0,35.1359,35.1553,35.0971,35.0971,31570.0
2024-12-19 14:10:00,36.17,36.17,36.1,36.1,49455.0,35.1068,35.1068,35.0389,35.0389,49455.0
2024-12-19 14:15:00,36.11,36.12,36.09,36.12,21418.0,35.0486,35.0583,35.0292,35.0583,21418.0
2024-12-19 14:20:00,36.12,36.15,36.11,36.13,27750.0,35.0583,35.0874,35.0486,35.068,27750.0
2024-12-19 14:25:00,36.14,36.14,36.1,36.12,9097.0,35.0777,35.0777,35.0389,35.0583,9097.0
2024-12-19 14:30:00,36.13,36.13,36.08,36.09,16362.0,35.068,35.068,35.0194,35.0292,16362.0
2024-12-19 14:35:00,36.09,36.09,36.07,36.08,10405.0,35.0292,35.0292,35.0097,35.0194,10405.0
2024-12-19 14:40:00,36.08,36.08,36.04,36.05,27577.0,35.0194,35.0194,34.9806,34.9903,27577.0
2024-12-19 14:45:00,36.05,36.06,36.01,36.05,18594.0,34.9903,35.0,34.9515,34.9903,18594.0
2024-12-19 14:50:00,36.05,36.08,36.04,36.05,19280.0,34.9903,35.0194,34.9806,34.9903,19280.0
2024-12-19 14:55:00,36.05,36.09,36.03,36.05,238913.0,34.9903,35.0292,34.9709,34.9903,238913.0
2024-12-19 15:00:00,36.05,36.05,36.02,36.05,14569.0,34.9903,34.9903,34.9612,34.9903,14569.0
2024-12-19 15:05:00,36.05,36.06,36.03,36.05,13914.0,34.9903,35.0,34.9709,34.9903,13914.0
2024-12-19 15:10:00,36.05,36.06,36.03,36.05,20389.0,34.9903,35.0,34.9709,34.9903,20389.0
2024-12-19 15:15:00,36.05,36.09,36.05,36.08,35920.0,34.9903,35.0292,34.9903,35.0194,35920.0
2024-12-19 15:20:00,36.08,36.08,35.98,36.01,63769.0,35.0194,35.0194,34.9224,34.9515,63769.0
2024-12-19 15:25:00,36.01,36.03,35.96,36.02,62364.0,34.9515,34.9709,34.903,34.9612,62364.0
2024-12-19 15:30:00,36.02,36.04,35.99,36.02,57988.0,34.9612,34.9806,34.9321,34.9612,57988.0
2024-12-19 15:35:00,36.02,36.04,36.0,36.02,79187.0,34.9612,34.9806,34.9418,34.9612,79187.0
2024-12-19 15:40:00,36.02,36.03,35.98,36.0,65908.0,34.9612,34.9709,34.9224,34.9418,65908.0
2024-12-19 15:45:00,36.0,36.0,35.95,35.96,78558.0,34.9418,34.9418,34.8933,34.903,78558.0
2024-12-19 15:50:00,35.95,36.02,35.95,35.97,225721.0,34.8933,34.9612,34.8933,34.9127,225721.0
2024-12-19 15:55:00,35.97,36.03,35.89,35.91,430068.0,34.9127,34.9709,34.835,34.8544,430068.0
2024-12-20 09:30:00,35.4,35.58,35.05,35.5,758516.0,34.3594,34.5341,34.0197,34.4565,758516.0
2024-12-20 09:35:00,35.51,35.63,35.43,35.58,235321.0,34.4662,34.5827,34.3886,34.5341,235321.0
2024-12-20 09:40:00,35.57,35.69,35.42,35.48,103027.0,34.5244,34.6409,34.3788,34.4371,103027.0
2024-12-20 09:45:00,35.49,35.52,35.41,35.43,92074.0,34.4468,34.4759,34.3691,34.3886,92074.0
2024-12-20 09:50:00,35.43,35.51,35.4,35.49,91981.0,34.3886,34.4662,34.3594,34.4468,91981.0
2024-12-20 09:55:00,35.49,35.52,35.36,35.39,117745.0,34.4468,34.4759,34.3206,34.3497,117745.0
2024-12-20 10:00:00,35.39,35.55,35.39,35.51,217605.0,34.3497,34.505,34.3497,34.4662,217605.0
2024-12-20 10:05:00,35.5,35.57,35.5,35.51,65287.0,34.4565,34.5244,34.4565,34.4662,65287.0
2024-12-20 10:10:00,35.51,35.51,35.44,35.48,84512.0,34.4662,34.4662,34.3983,34.4371,84512.0
2024-12-20 10:15:00,35.48,35.58,35.46,35.55,82779.0,34.4371,34.5341,34.4177,34.505,82779.0
2024-12-20 10:20:00,35.54,35.64,35.53,35.59,112078.0,34.4953,34.5924,34.4856,34.5439,112078.0
2024-12-20 10:25:00,35.58,35.6,35.55,35.55,75818.0,34.5341,34.5536,34.505,34.505,75818.0
2024-12-20 10:30:00,35.56,35.69,35.55,35.64,103842.0,34.5147,34.6409,34.505,34.5924,103842.0
2024-12-20 10:35:00,35.65,35.65,35.53,35.57,108407.0,34.6021,34.6021,34.4856,34.5244,108407.0
2024-12-20 10:40:00,35.57,35.66,35.53,35.64,87067.0,34.5244,34.6118,34.4856,34.5924,87067.0
2024-12-20 10:45:00,35.64,35.64,35.56,35.59,61222.0,34.5924,34.5924,34.5147,34.5439,61222.0
2024-12-20 10:50:00,35.59,35.61,35.56,35.57,61508.0,34.5439,34.5633,34.5147,34.5244,61508.0
2024-12-20 10:55:00,35.57,35.67,35.55,35.65,79270.0,34.5244,34.6215,34.505,34.6021,79270.0
2024-12-20 11:00:00,35.64,35.7,35.61,35.68,57188.0,34.5924,34.6506,34.5633,34.6312,57188.0
2024-12-20 11:05:00,35.68,35.68,35.55,35.57,64493.0,34.6312,34.6312,34.505,34.5244,64493.0
2024-12-20 11:10:00,35.56,35.66,35.55,35.66,93600.0,34.5147,34.6118,34.505,34.6118,93600.0
2024-12-20 11:15:00,35.66,35.74,35.65,35.73,51553.0,34.6118,34.6894,34.6021,34.6797,51553.0
2024-12-20 11:20:00,35.74,35.75,35.69,35.7,42023.0,34.6894,34.6991,34.6409,34.6506,42023.0
2024-12-20 11:25:00,35.7,35.74,35.68,35.69,42711.0,34.6506,34.6894,34.6312,34.6409,42711.0
2024-12-20 11:30:00,35.69,35.71,35.66,35.7,68542.0,34.6409,34.6603,34.6118,34.6506,68542.0
2024-12-20 11:35:00,35.69,35.73,35.67,35.73,47002.0,34.6409,34.6797,34.6215,34.6797,47002.0
2024-12-20 11:40:00,35.73,35.83,35.71,35.75,82579.0,34.6797,34.7768,34.6603,34.6991,82579.0
2024-12-20 11:45:00,35.75,35.77,35.72,35.73,63881.0,34.6991,34.7186,34.67,34.6797,63881.0
2024-12-20 11:50:00,35.73,35.8,35.72,35.73,51684.0,34.6797,34.7477,34.67,34.6797,51684.0
2024-12-20 11:55:00,35.73,35.74,35.69,35.7,38055.0,34.6797,34.6894,34.6409,34.6506,38055.0
2024-12-20 12:00:00,35.7,35.83,35.69,35.81,33341.0,34.6506,34.7768,34.6409,34.7574,33341.0
2024-12-20 12:05:00,35.82,35.85,35.81,35.82,34491.0,34.7671,34.7962,34.7574,34.7671,34491.0
2024-12-20 12:10:00,35.83,35.85,35.82,35.84,38838.0,34.7768,34.7962,34.7671,34.7865,38838.0
2024-12-20 12:15:00,35.84,35.86,35.81,35.86,35005.0,34.7865,34.8059,34.7574,34.8059,35005.0
2024-12-20 12:20:00,35.85,35.85,35.78,35.83,37979.0,34.7962,34.7962,34.7283,34.7768,37979.0
2024-12-20 12:25:00,35.83,35.83,35.8,35.83,19570.0,34.7768,34.7768,34.7477,34.7768,19570.0
2024-12-20 12:30:00,35.83,35.85,35.74,35.78,39624.0,34.7768,34.7962,34.6894,34.7283,39624.0
2024-12-20 12:35:00,35.78,35.88,35.77,35.87,43171.0,34.7283,34.8253,34.7186,34.8156,43171.0
2024-12-20 12:40:00,35.87,35.87,35.82,35.84,29178.0,34.8156,34.8156,34.7671,34.7865,29178.0
2024-12-20 12:45:00,35.84,35.85,35.82,35.85,25816.0,34.7865,34.7962,34.7671,34.7962,25816.0
2024-12-20 12:50:00,35.84,35.85,35.81,35.83,20495.0,34.7865,34.7962,34.7574,34.7768,20495.0
2024-12-20 12:55:00,35.83,35.83,35.77,35.8,15020.0,34.7768,34.7768,34.7186,34.7477,15020.0
2024-12-20 13:00:00,35.79,35.8,35.68,35.68,49718.0,34.738,34.7477,34.6312,34.6312,49718.0
2024-12-20 13:05:00,35.68,35.69,35.65,35.66,34470.0,34.6312,34.6409,34.6021,34.6118,34470.0
2024-12-20 13:10:00,35.66,35.69,35.64,35.68,55129.0,34.6118,34.6409,34.5924,34.6312,55129.0
2024-12-20 13:15:00,35.68,35.69,35.64,35.68,37986.0,34.6312,34.6409,34.5924,34.6312,37986.0
2024-12-20 13:20:00,35.69,35.76,35.64,35.75,94106.0,34.6409,34.7089,34.5924,34.6991,94106.0
2024-12-20 13:25:00,35.75,35.76,35.68,35.69,40005.0,34.6991,34.7089,34.6312,34.6409,40005.0
2024-12-20 13:30:00,35.68,35.68,35.65,35.67,28625.0,34.6312,34.6312,34.6021,34.6215,28625.0
2024-12-20 13:35:00,35.66,35.74,35.66,35.74,34275.0,34.6118,34.6894,34.6118,34.6894,34275.0
2024-12-20 13:40:00,35.74,35.82,35.73,35.8,102081.0,34.6894,34.7671,34.6797,34.7477,102081.0
2024-12-20 13:45:00,35.8,35.8,35.76,35.76,17592.0,34.7477,34.7477,34.7089,34.7089,17592.0
2024-12-20 13:50:00,35.76,35.79,35.75,35.79,22911.0,34.7089,34.738,34.6991,34.738,22911.0
2024-12-20 13:55:00,35.78,35.79,35.75,35.76,27327.0,34.7283,34.738,34.6991,34.7089,27327.0
2024-12-20 14:00:00,35.75,35.75,35.7,35.71,26134.0,34.6991,34.6991,34.6506,34.6603,26134.0
2024-12-20 14:05:00,35.71,35.72,35.68,35.72,23578.0,34.6603,34.67,34.6312,34.67,23578.0
2024-12-20 14:10:00,35.72,35.76,35.69,35.76,35584.0,34.67,34.7089,34.6409,34.7089,35584.0
2024-12-20 14:15:00,35.76,35.78,35.74,35.75,24225.0,34.7089,34.7283,34.6894,34.6991,24225.0
2024-12-20 14:20:00,35.75,35.78,35.74,35.77,29055.0,34.6991,34.7283,34.6894,34.7186,29055.0
2024-12-20 14:25:00,35.77,35.81,35.76,35.8,24021.0,34.7186,34.7574,34.7089,34.7477,24021.0
2024-12-20 14:30:00,35.79,35.8,35.75,35.8,43700.0,34.738,34.7477,34.6991,34.7477,43700.0
2024-12-20 14:35:00,35.8,35.81,35.78,35.78,33890.0,34.7477,34.7574,34.7283,34.7283,33890.0
2024-12-20 14:40:00,35.78,35.79,35.75,35.76,29278.0,34.7283,34.738,34.6991,34.7089,29278.0
2024-12-20 14:45:00,35.76,35.77,35.73,35.75,29427.0,34.7089,34.7186,34.6797,34.6991,29427.0
2024-12-20 14:50:00,35.75,35.77,35.74,35.77,31565.0,34.6991,34.7186,34.6894,34.7186,31565.0
2024-12-20 14:55:00,35.76,35.79,35.75,35.76,25029.0,34.7089,34.738,34.6991,34.7089,25029.0
2024-12-20 15:00:00,35.76,35.77,35.71,35.72,26410.0,34.7089,34.7186,34.6603,34.67,26410.0
2024-12-20 15:05:00,35.72,35.73,35.7,35.72,35783.0,34.67,34.6797,34.6506,34.67,35783.0
2024-12-20 15:10:00,35.72,35.74,35.71,35.73,25844.0,34.67,34.6894,34.6603,34.6797,25844.0
2024-12-20 15:15:00,35.73,35.75,35.72,35.73,29062.0,34.6797,34.6991,34.67,34.6797,29062.0
2024-12-20 15:20:00,35.73,35.75,35.71,35.73,108824.0,34.6797,34.6991,34.6603,34.6797,108824.0
2024-12-20 15:25:00,35.73,35.78,35.72,35.73,59745.0,34.6797,34.7283,34.67,34.6797,59745.0
2024-12-20 15:30:00,35.74,35.75,35.68,35.69,50141.0,34.6894,34.6991,34.6312,34.6409,50141.0
2024-12-20 15:35:00,35.69,35.76,35.68,35.75,79162.0,34.6409,34.7089,34.6312,34.6991,79162.0
2024-12-20 15:40:00,35.74,35.76,35.72,35.73,75826.0,34.6894,34.7089,34.67,34.6797,75826.0
2024-12-20 15:45:00,35.73,35.75,35.65,35.66,74589.0,34.6797,34.6991,34.6021,34.6118,74589.0
2024-12-20 15:50:00,35.66,35.86,35.63,35.64,302845.0,34.6118,34.8059,34.5827,34.5924,302845.0
2024-12-20 15:55:00,35.64,35.7,35.61,35.62,465222.0,34.5924,34.6506,34.5633,34.573,465222.0
2024-12-23 09:30:00,35.73,36.1,35.67,36.04,337346.0,34.6797,35.0389,34.6215,34.9806,337346.0
2024-12-23 09:35:00,36.04,36.06,35.91,36.01,152761.0,34.9806,35.0,34.8544,34.9515,152761.0
2024-12-23 09:40:00,36.0,36.07,35.88,35.91,198054.0,34.9418,35.0097,34.8253,34.8544,198054.0
2024-12-23 09:45:00,35.91,36.06,35.89,36.03,163003.0,34.8544,35.0,34.835,34.9709,163003.0
2024-12-23 09:50:00,36.04,36.05,35.87,35.92,183266.0,34.9806,34.9903,34.8156,34.8642,183266.0
2024-12-23 09:55:00,35.91,36.05,35.9,35.93,65269.0,34.8544,34.9903,34.8447,34.8739,65269.0
2024-12-23 10:00:00,35.92,36.05,35.92,36.0,135032.0,34.8642,34.9903,34.8642,34.9418,135032.0
2024-12-23 10:05:00,35.99,36.05,35.94,35.97,168153.0,34.9321,34.9903,34.8836,34.9127,168153.0
2024-12-23 10:10:00,35.97,36.05,35.82,35.94,121391.0,34.9127,34.9903,34.7671,34.8836,121391.0
2024-12-23 10:15:00,35.93,36.05,35.92,35.99,75558.0,34.8739,34.9903,34.8642,34.9321,75558.0
2024-12-23 10:20:00,35.98,36.05,35.94,36.02,40292.0,34.9224,34.9903,34.8836,34.9612,40292.0
2024-12-23 10:25:00,36.02,36.13,36.0,36.12,67223.0,34.9612,35.068,34.9418,35.0583,67223.0
2024-12-23 10:30:00,36.13,36.16,36.07,36.07,146118.0,35.068,35.0971,35.0097,35.0097,146118.0
2024-12-23 10:35:00,36.07,36.08,36.0,36.07,47572.0,35.0097,35.0194,34.9418,35.0097,47572.0
2024-12-23 10:40:00,36.06,36.12,36.05,36.07,82558.0,35.0,35.0583,34.9903,35.0097,82558.0
2024-12-23 10:45:00,36.07,36.07,35.99,36.05,59194.0,35.0097,35.0097,34.9321,34.9903,59194.0
2024-12-23 10:50:00,36.06,36.06,36.02,36.06,35617.0,35.0,35.0,34.9612,35.0,35617.0
2024-12-23 10:55:00,36.07,36.14,36.02,36.06,43896.0,35.0097,35.0777,34.9612,35.0,43896.0
2024-12-23 11:00:00,36.06,36.08,36.02,36.07,34276.0,35.0,35.0194,34.9612,35.0097,34276.0
2024-12-23 11:05:00,36.06,36.08,35.95,35.98,99190.0,35.0,35.0194,34.8933,34.9224,99190.0
2024-12-23 11:10:00,35.98,36.03,35.97,36.01,21740.0,34.9224,34.9709,34.9127,34.9515,21740.0
2024-12-23 11:15:00,36.02,36.03,35.97,36.01,40993.0,34.9612,34.9709,34.9127,34.9515,40993.0
2024-12-23 11:20:00,36.01,36.08,35.99,36.05,21334.0,34.9515,35.0194,34.9321,34.9903,21334.0
2024-12-23 11:25:00,36.05,36.1,36.04,36.07,38574.0,34.9903,35.0389,34.9806,35.0097,38574.0
2024-12-23 11:30:00,36.07,36.09,36.04,36.04,53561.0,35.0097,35.0292,34.9806,34.9806,53561.0
2024-12-23 11:35:00,36.05,36.14,36.04,36.12,40574.0,34.9903,35.0777,34.9806,35.0583,40574.0
2024-12-23 11:40:00,36.11,36.11,36.05,36.06,38474.0,35.0486,35.0486,34.9903,35.0,38474.0
2024-12-23 11:45:00,36.06,36.07,36.02,36.02,30902.0,35.0,35.0097,34.9612,34.9612,30902.0
2024-12-23 11:50:00,36.02,36.05,36.0,36.03,41689.0,34.9612,34.9903,34.9418,34.9709,41689.0
2024-12-23 11:55:00,36.03,36.09,36.02,36.08,38848.0,34.9709,35.0292,34.9612,35.0194,38848.0
2024-12-23 12:00:00,36.08,36.11,36.06,36.09,63941.0,35.0194,35.0486,35.0,35.0292,63941.0
2024-12-23 12:05:00,36.09,36.1,36.07,36.1,69540.0,35.0292,35.0389,35.0097,35.0389,69540.0
2024-12-23 12:10:00,36.1,36.11,36.02,36.03,79075.0,35.0389,35.0486,34.9612,34.9709,79075.0
2024-12-23 12:15:00,36.03,36.08,36.01,36.07,20108.0,34.9709,35.0194,34.9515,35.0097,20108.0
2024-12-23 12:20:00,36.08,36.1,36.05,36.05,13628.0,35.0194,35.0389,34.9903,34.9903,13628.0
2024-12-23 12:25:00,36.05,36.1,36.03,36.08,19277.0,34.9903,35.0389,34.9709,35.0194,19277.0
2024-12-23 12:30:00,36.08,36.11,36.07,36.1,9617.0,35.0194,35.0486,35.0097,35.0389,9617.0
2024-12-23 12:35:00,36.11,36.14,36.1,36.14,16881.0,35.0486,35.0777,35.0389,35.0777,16881.0
2024-12-23 12:40:00,36.14,36.14,36.12,36.13,23257.0,35.0777,35.0777,35.0583,35.068,23257.0
2024-12-23 12:45:00,36.14,36.19,36.13,36.19,20226.0,35.0777,35.1262,35.068,35.1262,20226.0
2024-12-23 12:50:00,36.19,36.19,36.17,36.18,9770.0,35.1262,35.1262,35.1068,35.1165,9770.0
2024-12-23 12:55:00,36.18,36.18,36.15,36.16,26030.0,35.1165,35.1165,35.0874,35.0971,26030.0
2024-12-23 13:00:00,36.16,36.16,36.14,36.15,16447.0,35.0971,35.0971,35.0777,35.0874,16447.0
2024-12-23 13:05:00,36.15,36.17,36.12,36.14,28342.0,35.0874,35.1068,35.0583,35.0777,28342.0
2024-12-23 13:10:00,36.14,36.18,36.14,36.16,14780.0,35.0777,35.1165,35.0777,35.0971,14780.0
2024-12-23 13:15:00,36.17,36.17,36.12,36.15,19922.0,35.1068,35.1068,35.0583,35.0874,19922.0
2024-12-23 13:20:00,36.16,36.16,36.12,36.13,21459.0,35.0971,35.0971,35.0583,35.068,21459.0
2024-12-23 13:25:00,36.13,36.14,36.12,36.14,29648.0,35.068,35.0777,35.0583,35.0777,29648.0
2024-12-23 13:30:00,36.13,36.14,36.12,36.14,12074.0,35.068,35.0777,35.0583,35.0777,12074.0
2024-12-23 13:35:00,36.14,36.18,36.12,36.15,56659.0,35.0777,35.1165,35.0583,35.0874,56659.0
2024-12-23 13:40:00,36.14,36.17,36.12,36.16,50748.0,35.0777,35.1068,35.0583,35.0971,50748.0
2024-12-23 13:45:00,36.16,36.16,36.11,36.14,23876.0,35.0971,35.0971,35.0486,35.0777,23876.0
2024-12-23 13:50:00,36.14,36.15,36.12,36.13,14709.0,35.0777,35.0874,35.0583,35.068,14709.0
2024-12-23 13:55:00,36.13,36.15,36.12,36.13,16396.0,35.068,35.0874,35.0583,35.068,16396.0
2024-12-23 14:00:00,36.12,36.13,36.1,36.12,36057.0,35.0583,35.068,35.0389,35.0583,36057.0
2024-12-23 14:05:00,36.12,36.15,36.12,36.15,23620.0,35.0583,35.0874,35.0583,35.0874,23620.0
2024-12-23 14:10:00,36.15,36.15,36.13,36.14,12050.0,35.0874,35.0874,35.068,35.0777,12050.0
2024-12-23 14:15:00,36.14,36.19,36.13,36.19,41195.0,35.0777,35.1262,35.068,35.1262,41195.0
2024-12-23 14:20:00,36.19,36.2,36.18,36.19,15962.0,35.1262,35.1359,35.1165,35.1262,15962.0
2024-12-23 14:25:00,36.19,36.19,36.16,36.18,30281.0,35.1262,35.1262,35.0971,35.1165,30281.0
2024-12-23 14:30:00,36.19,36.22,36.18,36.21,24548.0,35.1262,35.1553,35.1165,35.1456,24548.0
2024-12-23 14:35:00,36.22,36.24,36.19,36.21,48968.0,35.1553,35.1747,35.1262,35.1456,48968.0
2024-12-23 14:40:00,36.21,36.28,36.2,36.28,27028.0,35.1456,35.2136,35.1359,35.2136,27028.0
2024-12-23 14:45:00,36.28,36.3,36.25,36.27,28131.0,35.2136,35.233,35.1845,35.2039,28131.0
2024-12-23 14:50:00,36.27,36.3,36.26,36.29,30140.0,35.2039,35.233,35.1942,35.2233,30140.0
2024-12-23 14:55:00,36.29,36.34,36.29,36.3,51029.0,35.2233,35.2718,35.2233,35.233,51029.0
2024-12-23 15:00:00,36.3,36.34,36.29,36.32,39566.0,35.233,35.2718,35.2233,35.2524,39566.0
2024-12-23 15:05:00,36.32,36.32,36.25,36.26,46076.0,35.2524,35.2524,35.1845,35.1942,46076.0
2024-12-23 15:10:00,36.26,36.29,36.26,36.29,24352.0,35.1942,35.2233,35.1942,35.2233,24352.0
2024-12-23 15:15:00,36.29,36.3,36.25,36.27,44703.0,35.2233,35.233,35.1845,35.2039,44703.0
2024-12-23 15:20:00,36.27,36.32,36.27,36.3,27140.0,35.2039,35.2524,35.2039,35.233,27140.0
2024-12-23 15:25:00,36.31,36.33,36.29,36.32,47154.0,35.2427,35.2621,35.2233,35.2524,47154.0
2024-12-23 15:30:00,36.32,36.33,36.3,36.31,48590.0,35.2524,35.2621,35.233,35.2427,48590.0
2024-12-23 15:35:00,36.31,36.37,36.3,36.33,86177.0,35.2427,35.3009,35.233,35.2621,86177.0
2024-12-23 15:40:00,36.33,36.35,36.28,36.29,85307.0,35.2621,35.2815,35.2136,35.2233,85307.0
2024-12-23 15:45:00,36.29,36.29,36.25,36.27,59106.0,35.2233,35.2233,35.1845,35.2039,59106.0
2024-12-23 15:50:00,36.27,36.31,36.24,36.25,177539.0,35.2039,35.2427,35.1747,35.1845,177539.0
2024-12-23 15:55:00,36.25,36.31,36.24,36.29,425571.0,35.1845,35.2427,35.1747,35.2233,425571.0
2024-12-24 09:30:00,36.49,36.49,36.23,36.28,158682.0,35.4174,35.4174,35.165,35.2136,158682.0
2024-12-24 09:35:00,36.27,36.33,36.17,36.28,54672.0,35.2039,35.2621,35.1068,35.2136,54672.0
2024-12-24 09:40:00,36.28,36.38,36.24,36.37,75500.0,35.2136,35.3106,35.1747,35.3009,75500.0
2024-12-24 09:45:00,36.37,36.38,36.27,36.33,32891.0,35.3009,35.3106,35.2039,35.2621,32891.0
2024-12-24 09:50:00,36.32,36.32,36.22,36.23,19621.0,35.2524,35.2524,35.1553,35.165,19621.0
2024-12-24 09:55:00,36.23,36.28,36.21,36.24,36005.0,35.165,35.2136,35.1456,35.1747,36005.0
2024-12-24 10:00:00,36.23,36.24,36.21,36.24,20005.0,35.165,35.1747,35.1456,35.1747,20005.0
2024-12-24 10:05:00,36.24,36.29,36.23,36.24,34534.0,35.1747,35.2233,35.165,35.1747,34534.0
2024-12-24 10:10:00,36.25,36.26,36.21,36.26,12627.0,35.1845,35.1942,35.1456,35.1942,12627.0
2024-12-24 10:15:00,36.26,36.31,36.26,36.3,25518.0,35.1942,35.2427,35.1942,35.233,25518.0
2024-12-24 10:20:00,36.3,36.31,36.28,36.3,16217.0,35.233,35.2427,35.2136,35.233,16217.0
2024-12-24 10:25:00,36.31,36.37,36.29,36.3,46102.0,35.2427,35.3009,35.2233,35.233,46102.0
2024-12-24 10:30:00,36.3,36.31,36.26,36.27,38545.0,35.233,35.2427,35.1942,35.2039,38545.0
2024-12-24 10:35:00,36.26,36.27,36.22,36.25,16200.0,35.1942,35.2039,35.1553,35.1845,16200.0
2024-12-24 10:40:00,36.26,36.27,36.23,36.24,15669.0,35.1942,35.2039,35.165,35.1747,15669.0
2024-12-24 10:45:00,36.25,36.29,36.22,36.25,16527.0,35.1845,35.2233,35.1553,35.1845,16527.0
2024-12-24 10:50:00,36.25,36.26,36.2,36.24,20129.0,35.1845,35.1942,35.1359,35.1747,20129.0
2024-12-24 10:55:00,36.25,36.28,36.24,36.25,15013.0,35.1845,35.2136,35.1747,35.1845,15013.0
2024-12-24 11:00:00,36.26,36.3,36.26,36.27,13421.0,35.1942,35.233,35.1942,35.2039,13421.0
2024-12-24 11:05:00,36.27,36.31,36.27,36.31,14818.0,35.2039,35.2427,35.2039,35.2427,14818.0
2024-12-24 11:10:00,36.31,36.34,36.3,36.34,14753.0,35.2427,35.2718,35.233,35.2718,14753.0
2024-12-24 11:15:00,36.34,36.37,36.33,36.34,11164.0,35.2718,35.3009,35.2621,35.2718,11164.0
2024-12-24 11:20:00,36.34,36.35,36.34,36.35,23664.0,35.2718,35.2815,35.2718,35.2815,23664.0
2024-12-24 11:25:00,36.34,36.34,36.32,36.33,8758.0,35.2718,35.2718,35.2524,35.2621,8758.0
2024-12-24 11:30:00,36.33,36.36,36.31,36.31,35705.0,35.2621,35.2912,35.2427,35.2427,35705.0
2024-12-24 11:35:00,36.3,36.36,36.28,36.34,26729.0,35.233,35.2912,35.2136,35.2718,26729.0
2024-12-24 11:40:00,36.34,36.35,36.31,36.33,18122.0,35.2718,35.2815,35.2427,35.2621,18122.0
2024-12-24 11:45:00,36.33,36.33,36.31,36.32,9819.0,35.2621,35.2621,35.2427,35.2524,9819.0
2024-12-24 11:50:00,36.33,36.35,36.32,36.35,11506.0,35.2621,35.2815,35.2524,35.2815,11506.0
2024-12-24 11:55:00,36.35,36.37,36.34,36.35,9831.0,35.2815,35.3009,35.2718,35.2815,9831.0
2024-12-24 12:00:00,36.35,36.39,36.34,36.38,8942.0,35.2815,35.3203,35.2718,35.3106,8942.0
2024-12-24 12:05:00,36.39,36.46,36.38,36.45,41760.0,35.3203,35.3883,35.3106,35.3786,41760.0
2024-12-24 12:10:00,36.45,36.45,36.43,36.44,20262.0,35.3786,35.3786,35.3592,35.3689,20262.0
2024-12-24 12:15:00,36.44,36.46,36.43,36.44,22377.0,35.3689,35.3883,35.3592,35.3689,22377.0
2024-12-24 12:20:00,36.44,36.45,36.43,36.44,7323.0,35.3689,35.3786,35.3592,35.3689,7323.0
2024-12-24 12:25:00,36.44,36.45,36.4,36.41,12826.0,35.3689,35.3786,35.33,35.3397,12826.0
2024-12-24 12:30:00,36.41,36.43,36.38,36.43,24446.0,35.3397,35.3592,35.3106,35.3592,24446.0
2024-12-24 12:35:00,36.42,36.45,36.42,36.44,26506.0,35.3495,35.3786,35.3495,35.3689,26506.0
2024-12-24 12:40:00,36.43,36.45,36.41,36.41,13440.0,35.3592,35.3786,35.3397,35.3397,13440.0
2024-12-24 12:45:00,36.41,36.42,36.37,36.38,40780.0,35.3397,35.3495,35.3009,35.3106,40780.0
2024-12-24 12:50:00,36.37,36.39,36.34,36.36,40956.0,35.3009,35.3203,35.2718,35.2912,40956.0
2024-12-24 12:55:00,36.35,36.49,36.34,36.46,168121.0,35.2815,35.4174,35.2718,35.3883,168121.0
2024-12-26 09:30:00,36.19,36.44,36.09,36.39,373525.0,35.1262,35.3689,35.0292,35.3203,373525.0
2024-12-26 09:35:00,36.39,36.45,36.35,36.43,122564.0,35.3203,35.3786,35.2815,35.3592,122564.0
2024-12-26 09:40:00,36.41,36.62,36.4,36.55,189960.0,35.3397,35.5436,35.33,35.4756,189960.0
2024-12-26 09:45:00,36.55,36.55,36.42,36.46,88381.0,35.4756,35.4756,35.3495,35.3883,88381.0
2024-12-26 09:50:00,36.47,36.55,36.32,36.32,48866.0,35.398,35.4756,35.2524,35.2524,48866.0
2024-12-26 09:55:00,36.32,36.35,36.28,36.35,34969.0,35.2524,35.2815,35.2136,35.2815,34969.0
2024-12-26 10:00:00,36.34,36.34,36.22,36.32,130842.0,35.2718,35.2718,35.1553,35.2524,130842.0
2024-12-26 10:05:00,36.33,36.37,36.25,36.27,45646.0,35.2621,35.3009,35.1845,35.2039,45646.0
2024-12-26 10:10:00,36.27,36.29,36.24,36.28,28794.0,35.2039,35.2233,35.1747,35.2136,28794.0
2024-12-26 10:15:00,36.29,36.29,36.2,36.25,113297.0,35.2233,35.2233,35.1359,35.1845,113297.0
2024-12-26 10:20:00,36.25,36.26,36.21,36.22,24715.0,35.1845,35.1942,35.1456,35.1553,24715.0
2024-12-26 10:25:00,36.21,36.26,36.2,36.2,36803.0,35.1456,35.1942,35.1359,35.1359,36803.0
2024-12-26 10:30:00,36.2,36.24,36.18,36.23,55391.0,35.1359,35.1747,35.1165,35.165,55391.0
2024-12-26 10:35:00,36.23,36.27,36.23,36.26,22497.0,35.165,35.2039,35.165,35.1942,22497.0
2024-12-26 10:40:00,36.25,36.29,36.22,36.25,37977.0,35.1845,35.2233,35.1553,35.1845,37977.0
2024-12-26 10:45:00,36.25,36.27,36.23,36.26,34928.0,35.1845,35.2039,35.165,35.1942,34928.0
2024-12-26 10:50:00,36.26,36.3,36.24,36.27,51629.0,35.1942,35.233,35.1747,35.2039,51629.0
2024-12-26 10:55:00,36.27,36.3,36.25,36.29,79836.0,35.2039,35.233,35.1845,35.2233,79836.0
2024-12-26 11:00:00,36.29,36.32,36.24,36.25,34726.0,35.2233,35.2524,35.1747,35.1845,34726.0
2024-12-26 11:05:00,36.25,36.26,36.22,36.23,129794.0,35.1845,35.1942,35.1553,35.165,129794.0
2024-12-26 11:10:00,36.23,36.25,36.22,36.24,28503.0,35.165,35.1845,35.1553,35.1747,28503.0
2024-12-26 11:15:00,36.24,36.24,36.15,36.19,165400.0,35.1747,35.1747,35.0874,35.1262,165400.0
2024-12-26 11:20:00,36.2,36.22,36.15,36.18,39967.0,35.1359,35.1553,35.0874,35.1165,39967.0
2024-12-26 11:25:00,36.18,36.23,36.16,36.22,21146.0,35.1165,35.165,35.0971,35.1553,21146.0
2024-12-26 11:30:00,36.21,36.22,36.19,36.21,34742.0,35.1456,35.1553,35.1262,35.1456,34742.0
2024-12-26 11:35:00,36.21,36.23,36.21,36.22,8892.0,35.1456,35.165,35.1456,35.1553,8892.0
2024-12-26 11:40:00,36.22,36.22,36.19,36.2,14286.0,35.1553,35.1553,35.1262,35.1359,14286.0
2024-12-26 11:45:00,36.2,36.22,36.19,36.21,13325.0,35.1359,35.1553,35.1262,35.1456,13325.0
2024-12-26 11:50:00,36.21,36.22,36.17,36.19,17020.0,35.1456,35.1553,35.1068,35.1262,17020.0
2024-12-26 11:55:00,36.19,36.23,36.19,36.22,18649.0,35.1262,35.165,35.1262,35.1553,18649.0
2024-12-26 12:00:00,36.22,36.22,36.19,36.21,10794.0,35.1553,35.1553,35.1262,35.1456,10794.0
2024-12-26 12:05:00,36.2,36.21,36.19,36.2,16735.0,35.1359,35.1456,35.1262,35.1359,16735.0
2024-12-26 12:10:00,36.2,36.23,36.2,36.21,16081.0,35.1359,35.165,35.1359,35.1456,16081.0
2024-12-26 12:15:00,36.22,36.26,36.21,36.26,32832.0,35.1553,35.1942,35.1456,35.1942,32832.0
2024-12-26 12:20:00,36.26,36.26,36.22,36.25,13837.0,35.1942,35.1942,35.1553,35.1845,13837.0
2024-12-26 12:25:00,36.25,36.28,36.24,36.27,8284.0,35.1845,35.2136,35.1747,35.2039,8284.0
2024-12-26 12:30:00,36.28,36.32,36.27,36.31,17406.0,35.2136,35.2524,35.2039,35.2427,17406.0
2024-12-26 12:35:00,36.31,36.32,36.27,36.29,27172.0,35.2427,35.2524,35.2039,35.2233,27172.0
2024-12-26 12:40:00,36.29,36.32,36.28,36.29,9116.0,35.2233,35.2524,35.2136,35.2233,9116.0
2024-12-26 12:45:00,36.29,36.29,36.25,36.25,31970.0,35.2233,35.2233,35.1845,35.1845,31970.0
2024-12-26 12:50:00,36.25,36.25,36.23,36.24,16703.0,35.1845,35.1845,35.165,35.1747,16703.0
2024-12-26 12:55:00,36.24,36.24,36.21,36.22,9839.0,35.1747,35.1747,35.1456,35.1553,9839.0
2024-12-26 13:00:00,36.22,36.24,36.2,36.2,39376.0,35.1553,35.1747,35.1359,35.1359,39376.0
2024-12-26 13:05:00,36.2,36.22,36.19,36.2,20241.0,35.1359,35.1553,35.1262,35.1359,20241.0
2024-12-26 13:10:00,36.2,36.2,36.12,36.13,55915.0,35.1359,35.1359,35.0583,35.068,55915.0
2024-12-26 13:15:00,36.13,36.15,36.12,36.12,21725.0,35.068,35.0874,35.0583,35.0583,21725.0
2024-12-26 13:20:00,36.13,36.18,36.12,36.14,45835.0,35.068,35.1165,35.0583,35.0777,45835.0
2024-12-26 13:25:00,36.15,36.2,36.15,36.16,19902.0,35.0874,35.1359,35.0874,35.0971,19902.0
2024-12-26 13:30:00,36.17,36.17,36.11,36.14,28083.0,35.1068,35.1068,35.0486,35.0777,28083.0
2024-12-26 13:35:00,36.14,36.15,36.13,36.14,8689.0,35.0777,35.0874,35.068,35.0777,8689.0
2024-12-26 13:40:00,36.14,36.14,36.1,36.12,23738.0,35.0777,35.0777,35.0389,35.0583,23738.0
2024-12-26 13:45:00,36.12,36.12,36.1,36.11,9169.0,35.0583,35.0583,35.0389,35.0486,9169.0
2024-12-26 13:50:00,36.12,36.12,36.09,36.11,15760.0,35.0583,35.0583,35.0292,35.0486,15760.0
2024-12-26 13:55:00,36.11,36.13,36.1,36.13,10533.0,35.0486,35.068,35.0389,35.068,10533.0
2024-12-26 14:00:00,36.13,36.13,36.11,36.13,15680.0,35.068,35.068,35.0486,35.068,15680.0
2024-12-26 14:05:00,36.12,36.12,36.08,36.11,16256.0,35.0583,35.0583,35.0194,35.0486,16256.0
2024-12-26 14:10:00,36.1,36.12,36.1,36.1,9764.0,35.0389,35.0583,35.0389,35.0389,9764.0
2024-12-26 14:15:00,36.1,36.1,36.08,36.09,22100.0,35.0389,35.0389,35.0194,35.0292,22100.0
2024-12-26 14:20:00,36.1,36.12,36.09,36.12,27709.0,35.0389,35.0583,35.0292,35.0583,27709.0
2024-12-26 14:25:00,36.12,36.12,36.1,36.12,20053.0,35.0583,35.0583,35.0389,35.0583,20053.0
2024-12-26 14:30:00,36.11,36.13,36.1,36.13,24754.0,35.0486,35.068,35.0389,35.068,24754.0
2024-12-26 14:35:00,36.13,36.13,36.11,36.11,8500.0,35.068,35.068,35.0486,35.0486,8500.0
2024-12-26 14:40:00,36.12,36.14,36.11,36.14,22833.0,35.0583,35.0777,35.0486,35.0777,22833.0
2024-12-26 14:45:00,36.14,36.15,36.12,36.13,12965.0,35.0777,35.0874,35.0583,35.068,12965.0
2024-12-26 14:50:00,36.13,36.14,36.12,36.14,13341.0,35.068,35.0777,35.0583,35.0777,13341.0
2024-12-26 14:55:00,36.14,36.14,36.12,36.14,20583.0,35.0777,35.0777,35.0583,35.0777,20583.0
2024-12-26 15:00:00,36.14,36.16,36.12,36.15,37862.0,35.0777,35.0971,35.0583,35.0874,37862.0
2024-12-26 15:05:00,36.15,36.16,36.14,36.15,16197.0,35.0874,35.0971,35.0777,35.0874,16197.0
2024-12-26 15:10:00,36.15,36.16,36.14,36.15,10706.0,35.0874,35.0971,35.0777,35.0874,10706.0
2024-12-26 15:15:00,36.15,36.17,36.14,36.16,18582.0,35.0874,35.1068,35.0777,35.0971,18582.0
2024-12-26 15:20:00,36.16,36.16,36.13,36.15,28167.0,35.0971,35.0971,35.068,35.0874,28167.0
2024-12-26 15:25:00,36.15,36.15,36.12,36.13,29228.0,35.0874,35.0874,35.0583,35.068,29228.0
2024-12-26 15:30:00,36.13,36.13,36.1,36.11,32923.0,35.068,35.068,35.0389,35.0486,32923.0
2024-12-26 15:35:00,36.11,36.12,36.06,36.08,61126.0,35.0486,35.0583,35.0,35.0194,61126.0
2024-12-26 15:40:00,36.09,36.1,36.06,36.1,76916.0,35.0292,35.0389,35.0,35.0389,76916.0
2024-12-26 15:45:00,36.09,36.12,36.08,36.11,75517.0,35.0292,35.0583,35.0194,35.0486,75517.0
2024-12-26 15:50:00,36.11,36.15,36.1,36.14,142653.0,35.0486,35.0874,35.0389,35.0777,142653.0
2024-12-26 15:55:00,36.14,36.16,36.11,36.12,344858.0,35.0777,35.0971,35.0486,35.0583,344858.0
2024-12-27 09:30:00,35.2,35.26,34.91,34.97,669184.0,34.1653,34.2236,33.8838,33.9421,669184.0
2024-12-27 09:35:00,34.97,34.98,34.82,34.88,238553.0,33.9421,33.9518,33.7965,33.8547,238553.0
2024-12-27 09:40:00,34.88,34.9,34.83,34.87,203630.0,33.8547,33.8741,33.8062,33.845,203630.0
2024-12-27 09:45:00,34.87,34.95,34.85,34.94,107644.0,33.845,33.9227,33.8256,33.913,107644.0
2024-12-27 09:50:00,34.93,34.97,34.89,34.95,102235.0,33.9033,33.9421,33.8644,33.9227,102235.0
2024-12-27 09:55:00,34.94,34.98,34.91,34.91,86649.0,33.913,33.9518,33.8838,33.8838,86649.0
2024-12-27 10:00:00,34.91,34.93,34.78,34.79,179466.0,33.8838,33.9033,33.7577,33.7674,179466.0
2024-12-27 10:05:00,34.79,34.87,34.74,34.86,120027.0,33.7674,33.845,33.7188,33.8353,120027.0
2024-12-27 10:10:00,34.86,34.86,34.71,34.74,113812.0,33.8353,33.8353,33.6897,33.7188,113812.0
2024-12-27 10:15:00,34.74,34.76,34.67,34.69,121272.0,33.7188,33.7382,33.6509,33.6703,121272.0
2024-12-27 10:20:00,34.7,34.85,34.68,34.79,75752.0,33.68,33.8256,33.6606,33.7674,75752.0
2024-12-27 10:25:00,34.79,34.88,34.76,34.87,93417.0,33.7674,33.8547,33.7382,33.845,93417.0
2024-12-27 10:30:00,34.86,34.9,34.84,34.89,68737.0,33.8353,33.8741,33.8159,33.8644,68737.0
2024-12-27 10:35:00,34.89,34.95,34.87,34.95,57683.0,33.8644,33.9227,33.845,33.9227,57683.0
2024-12-27 10:40:00,34.95,34.98,34.92,34.98,64090.0,33.9227,33.9518,33.8935,33.9518,64090.0
2024-12-27 10:45:00,34.98,35.06,34.97,35.04,74043.0,33.9518,34.0294,33.9421,34.01,74043.0
2024-12-27 10:50:00,35.04,35.04,34.99,34.99,43043.0,34.01,34.01,33.9615,33.9615,43043.0
2024-12-27 10:55:00,35.0,35.01,34.95,34.96,60751.0,33.9712,33.9809,33.9227,33.9324,60751.0
2024-12-27 11:00:00,34.95,34.97,34.93,34.95,45862.0,33.9227,33.9421,33.9033,33.9227,45862.0
2024-12-27 11:05:00,34.95,35.0,34.95,34.96,38545.0,33.9227,33.9712,33.9227,33.9324,38545.0
2024-12-27 11:10:00,34.95,35.01,34.95,34.97,31045.0,33.9227,33.9809,33.9227,33.9421,31045.0
2024-12-27 11:15:00,34.96,34.97,34.93,34.95,46263.0,33.9324,33.9421,33.9033,33.9227,46263.0
2024-12-27 11:20:00,34.95,34.99,34.93,34.95,68241.0,33.9227,33.9615,33.9033,33.9227,68241.0
2024-12-27 11:25:00,34.96,35.0,34.95,35.0,27133.0,33.9324,33.9712,33.9227,33.9712,27133.0
2024-12-27 11:30:00,34.99,35.0,34.98,35.0,31127.0,33.9615,33.9712,33.9518,33.9712,31127.0
2024-12-27 11:35:00,35.0,35.02,34.99,35.0,28924.0,33.9712,33.9906,33.9615,33.9712,28924.0
2024-12-27 11:40:00,35.01,35.02,34.98,35.0,37816.0,33.9809,33.9906,33.9518,33.9712,37816.0
2024-12-27 11:45:00,35.0,35.0,34.96,34.98,40344.0,33.9712,33.9712,33.9324,33.9518,40344.0
2024-12-27 11:50:00,34.98,34.99,34.95,34.95,20968.0,33.9518,33.9615,33.9227,33.9227,20968.0
2024-12-27 11:55:00,34.95,34.98,34.94,34.95,54006.0,33.9227,33.9518,33.913,33.9227,54006.0
2024-12-27 12:00:00,34.96,34.97,34.94,34.95,23767.0,33.9324,33.9421,33.913,33.9227,23767.0
2024-12-27 12:05:00,34.95,34.96,34.91,34.94,27952.0,33.9227,33.9324,33.8838,33.913,27952.0
2024-12-27 12:10:00,34.94,34.97,34.91,34.92,48064.0,33.913,33.9421,33.8838,33.8935,48064.0
2024-12-27 12:15:00,34.92,34.93,34.91,34.91,24030.0,33.8935,33.9033,33.8838,33.8838,24030.0
2024-12-27 12:20:00,34.91,34.96,34.91,34.95,26632.0,33.8838,33.9324,33.8838,33.9227,26632.0
2024-12-27 12:25:00,34.95,34.99,34.94,34.95,40036.0,33.9227,33.9615,33.913,33.9227,40036.0
2024-12-27 12:30:00,34.96,35.0,34.96,34.99,38590.0,33.9324,33.9712,33.9324,33.9615,38590.0
2024-12-27 12:35:00,34.99,35.03,34.99,35.01,37564.0,33.9615,34.0003,33.9615,33.9809,37564.0
2024-12-27 12:40:00,35.02,35.06,35.01,35.02,22539.0,33.9906,34.0294,33.9809,33.9906,22539.0
2024-12-27 12:45:00,35.02,35.03,34.98,35.0,22519.0,33.9906,34.0003,33.9518,33.9712,22519.0
2024-12-27 12:50:00,35.01,35.02,34.99,34.99,17230.0,33.9809,33.9906,33.9615,33.9615,17230.0
2024-12-27 12:55:00,35.0,35.01,34.98,34.99,21542.0,33.9712,33.9809,33.9518,33.9615,21542.0
2024-12-27 13:00:00,35.0,35.02,34.99,35.02,32173.0,33.9712,33.9906,33.9615,33.9906,32173.0
2024-12-27 13:05:00,35.02,35.02,34.98,35.0,23852.0,33.9906,33.9906,33.9518,33.9712,23852.0
2024-12-27 13:10:00,34.99,35.01,34.98,35.0,37736.0,33.9615,33.9809,33.9518,33.9712,37736.0
2024-12-27 13:15:00,35.0,35.02,34.99,35.01,23349.0,33.9712,33.9906,33.9615,33.9809,23349.0
2024-12-27 13:20:00,35.01,35.03,35.0,35.02,27809.0,33.9809,34.0003,33.9712,33.9906,27809.0
2024-12-27 13:25:00,35.02,35.03,34.98,34.99,31849.0,33.9906,34.0003,33.9518,33.9615,31849.0
2024-12-27 13:30:00,35.0,35.01,34.98,35.0,27856.0,33.9712,33.9809,33.9518,33.9712,27856.0
2024-12-27 13:35:00,35.0,35.02,34.99,35.0,26638.0,33.9712,33.9906,33.9615,33.9712,26638.0
2024-12-27 13:40:00,35.0,35.05,34.99,35.03,36338.0,33.9712,34.0197,33.9615,34.0003,36338.0
2024-12-27 13:45:00,35.04,35.05,34.99,35.0,16152.0,34.01,34.0197,33.9615,33.9712,16152.0
2024-12-27 13:50:00,35.0,35.03,34.99,35.02,40965.0,33.9712,34.0003,33.9615,33.9906,40965.0
2024-12-27 13:55:00,35.02,35.04,35.01,35.02,30928.0,33.9906,34.01,33.9809,33.9906,30928.0
2024-12-27 14:00:00,35.02,35.03,34.99,35.0,22773.0,33.9906,34.0003,33.9615,33.9712,22773.0
2024-12-27 14:05:00,35.01,35.05,35.0,35.04,43828.0,33.9809,34.0197,33.9712,34.01,43828.0
2024-12-27 14:10:00,35.04,35.05,35.01,35.02,26545.0,34.01,34.0197,33.9809,33.9906,26545.0
2024-12-27 14:15:00,35.02,35.05,35.0,35.05,24308.0,33.9906,34.0197,33.9712,34.0197,24308.0
2024-12-27 14:20:00,35.05,35.05,35.01,35.02,20792.0,34.0197,34.0197,33.9809,33.9906,20792.0
2024-12-27 14:25:00,35.02,35.03,35.01,35.02,26465.0,33.9906,34.0003,33.9809,33.9906,26465.0
2024-12-27 14:30:00,35.01,35.02,34.99,35.02,27917.0,33.9809,33.9906,33.9615,33.9906,27917.0
2024-12-27 14:35:00,35.02,35.02,35.0,35.01,18213.0,33.9906,33.9906,33.9712,33.9809,18213.0
2024-12-27 14:40:00,35.01,35.03,35.01,35.02,17667.0,33.9809,34.0003,33.9809,33.9906,17667.0
2024-12-27 14:45:00,35.02,35.03,35.01,35.02,22453.0,33.9906,34.0003,33.9809,33.9906,22453.0
2024-12-27 14:50:00,35.02,35.03,34.97,35.0,53663.0,33.9906,34.0003,33.9421,33.9712,53663.0
2024-12-27 14:55:00,35.0,35.04,34.99,35.04,23875.0,33.9712,34.01,33.9615,34.01,23875.0
2024-12-27 15:00:00,35.04,35.04,35.0,35.0,26944.0,34.01,34.01,33.9712,33.9712,26944.0
2024-12-27 15:05:00,35.0,35.02,34.97,35.02,39781.0,33.9712,33.9906,33.9421,33.9906,39781.0
2024-12-27 15:10:00,35.02,35.02,34.98,35.0,49356.0,33.9906,33.9906,33.9518,33.9712,49356.0
2024-12-27 15:15:00,35.0,35.0,34.97,34.98,39815.0,33.9712,33.9712,33.9421,33.9518,39815.0
2024-12-27 15:20:00,34.98,34.99,34.95,34.98,34305.0,33.9518,33.9615,33.9227,33.9518,34305.0
2024-12-27 15:25:00,34.98,34.98,34.96,34.97,66372.0,33.9518,33.9518,33.9324,33.9421,66372.0
2024-12-27 15:30:00,34.98,35.01,34.95,35.01,73099.0,33.9518,33.9809,33.9227,33.9809,73099.0
2024-12-27 15:35:00,35.01,35.01,34.99,35.0,55989.0,33.9809,33.9809,33.9615,33.9712,55989.0
2024-12-27 15:40:00,34.99,35.0,34.96,34.97,87514.0,33.9615,33.9712,33.9324,33.9421,87514.0
2024-12-27 15:45:00,34.97,34.98,34.95,34.95,126411.0,33.9421,33.9518,33.9227,33.9227,126411.0
2024-12-27 15:50:00,34.96,35.01,34.96,34.98,142219.0,33.9324,33.9809,33.9324,33.9518,142219.0
2024-12-27 15:55:00,34.98,34.99,34.94,34.98,340172.0,33.9518,33.9615,33.913,33.9518,340172.0
2024-12-30 09:30:00,34.65,34.68,34.07,34.37,374519.0,33.6315,33.6606,33.0685,33.3597,374519.0
2024-12-30 09:35:00,34.36,34.44,34.31,34.35,168806.0,33.35,33.4277,33.3015,33.3403,168806.0
2024-12-30 09:40:00,34.36,34.37,34.11,34.13,132229.0,33.35,33.3597,33.1074,33.1268,132229.0
2024-12-30 09:45:00,34.13,34.17,34.07,34.09,132310.0,33.1268,33.1656,33.0685,33.0879,132310.0
2024-12-30 09:50:00,34.09,34.1,34.04,34.07,91197.0,33.0879,33.0976,33.0394,33.0685,91197.0
2024-12-30 09:55:00,34.07,34.11,34.04,34.07,99359.0,33.0685,33.1074,33.0394,33.0685,99359.0
2024-12-30 10:00:00,34.06,34.17,34.06,34.12,132938.0,33.0588,33.1656,33.0588,33.1171,132938.0
2024-12-30 10:05:00,34.12,34.26,34.11,34.15,120797.0,33.1171,33.2529,33.1074,33.1462,120797.0
2024-12-30 10:10:00,34.14,34.2,34.11,34.2,110159.0,33.1365,33.1947,33.1074,33.1947,110159.0
2024-12-30 10:15:00,34.19,34.19,34.11,34.14,50076.0,33.185,33.185,33.1074,33.1365,50076.0
2024-12-30 10:20:00,34.14,34.17,34.07,34.07,70236.0,33.1365,33.1656,33.0685,33.0685,70236.0
2024-12-30 10:25:00,34.07,34.11,34.06,34.07,62990.0,33.0685,33.1074,33.0588,33.0685,62990.0
2024-12-30 10:30:00,34.07,34.12,34.06,34.11,93300.0,33.0685,33.1171,33.0588,33.1074,93300.0
2024-12-30 10:35:00,34.1,34.17,34.09,34.16,62439.0,33.0976,33.1656,33.0879,33.1559,62439.0
2024-12-30 10:40:00,34.16,34.2,34.11,34.16,65270.0,33.1559,33.1947,33.1074,33.1559,65270.0
2024-12-30 10:45:00,34.16,34.29,34.16,34.27,87811.0,33.1559,33.2821,33.1559,33.2627,87811.0
2024-12-30 10:50:00,34.27,34.3,34.26,34.29,62680.0,33.2627,33.2918,33.2529,33.2821,62680.0
2024-12-30 10:55:00,34.29,34.39,34.27,34.34,132231.0,33.2821,33.3791,33.2627,33.3306,132231.0
2024-12-30 11:00:00,34.34,34.38,34.3,34.3,54288.0,33.3306,33.3694,33.2918,33.2918,54288.0
2024-12-30 11:05:00,34.3,34.36,34.3,34.35,48684.0,33.2918,33.35,33.2918,33.3403,48684.0
2024-12-30 11:10:00,34.36,34.36,34.31,34.33,48233.0,33.35,33.35,33.3015,33.3209,48233.0
2024-12-30 11:15:00,34.33,34.37,34.32,34.35,63831.0,33.3209,33.3597,33.3112,33.3403,63831.0
2024-12-30 11:20:00,34.36,34.36,34.28,34.29,55487.0,33.35,33.35,33.2724,33.2821,55487.0
2024-12-30 11:25:00,34.29,34.32,34.29,34.32,47774.0,33.2821,33.3112,33.2821,33.3112,47774.0
2024-12-30 11:30:00,34.32,34.33,34.25,34.27,55050.0,33.3112,33.3209,33.2432,33.2627,55050.0
2024-12-30 11:35:00,34.26,34.27,34.24,34.27,51122.0,33.2529,33.2627,33.2335,33.2627,51122.0
2024-12-30 11:40:00,34.27,34.31,34.26,34.3,28284.0,33.2627,33.3015,33.2529,33.2918,28284.0
2024-12-30 11:45:00,34.29,34.3,34.22,34.22,49266.0,33.2821,33.2918,33.2141,33.2141,49266.0
2024-12-30 11:50:00,34.22,34.26,34.21,34.25,68499.0,33.2141,33.2529,33.2044,33.2432,68499.0
2024-12-30 11:55:00,34.26,34.3,34.25,34.28,25835.0,33.2529,33.2918,33.2432,33.2724,25835.0
2024-12-30 12:00:00,34.29,34.31,34.27,34.27,32924.0,33.2821,33.3015,33.2627,33.2627,32924.0
2024-12-30 12:05:00,34.28,34.3,34.25,34.26,33137.0,33.2724,33.2918,33.2432,33.2529,33137.0
2024-12-30 12:10:00,34.26,34.29,34.25,34.26,46676.0,33.2529,33.2821,33.2432,33.2529,46676.0
2024-12-30 12:15:00,34.26,34.27,34.24,34.26,30189.0,33.2529,33.2627,33.2335,33.2529,30189.0
2024-12-30 12:20:00,34.26,34.33,34.25,34.32,39580.0,33.2529,33.3209,33.2432,33.3112,39580.0
2024-12-30 12:25:00,34.31,34.33,34.29,34.31,39401.0,33.3015,33.3209,33.2821,33.3015,39401.0
2024-12-30 12:30:00,34.3,34.33,34.28,34.32,35439.0,33.2918,33.3209,33.2724,33.3112,35439.0
2024-12-30 12:35:00,34.32,34.34,34.3,34.34,33887.0,33.3112,33.3306,33.2918,33.3306,33887.0
2024-12-30 12:40:00,34.34,34.38,34.32,34.37,40801.0,33.3306,33.3694,33.3112,33.3597,40801.0
2024-12-30 12:45:00,34.37,34.38,34.34,34.34,30119.0,33.3597,33.3694,33.3306,33.3306,30119.0
2024-12-30 12:50:00,34.35,34.36,34.33,34.34,21881.0,33.3403,33.35,33.3209,33.3306,21881.0
2024-12-30 12:55:00,34.34,34.35,34.3,34.33,44873.0,33.3306,33.3403,33.2918,33.3209,44873.0
2024-12-30 13:00:00,34.32,34.32,34.28,34.3,16731.0,33.3112,33.3112,33.2724,33.2918,16731.0
2024-12-30 13:05:00,34.3,34.32,34.29,34.32,18171.0,33.2918,33.3112,33.2821,33.3112,18171.0
2024-12-30 13:10:00,34.32,34.33,34.3,34.31,24641.0,33.3112,33.3209,33.2918,33.3015,24641.0
2024-12-30 13:15:00,34.31,34.32,34.27,34.29,100723.0,33.3015,33.3112,33.2627,33.2821,100723.0
2024-12-30 13:20:00,34.28,34.3,34.27,34.29,49792.0,33.2724,33.2918,33.2627,33.2821,49792.0
2024-12-30 13:25:00,34.29,34.3,34.27,34.29,71546.0,33.2821,33.2918,33.2627,33.2821,71546.0
2024-12-30 13:30:00,34.28,34.3,34.27,34.29,20850.0,33.2724,33.2918,33.2627,33.2821,20850.0
2024-12-30 13:35:00,34.28,34.3,34.27,34.3,28506.0,33.2724,33.2918,33.2627,33.2918,28506.0
2024-12-30 13:40:00,34.3,34.33,34.29,34.33,23396.0,33.2918,33.3209,33.2821,33.3209,23396.0
2024-12-30 13:45:00,34.32,34.34,34.31,34.33,35251.0,33.3112,33.3306,33.3015,33.3209,35251.0
2024-12-30 13:50:00,34.33,34.35,34.31,34.34,26669.0,33.3209,33.3403,33.3015,33.3306,26669.0
2024-12-30 13:55:00,34.35,34.46,34.34,34.41,115217.0,33.3403,33.4471,33.3306,33.3985,115217.0
2024-12-30 14:00:00,34.41,34.46,34.41,34.44,37847.0,33.3985,33.4471,33.3985,33.4277,37847.0
2024-12-30 14:05:00,34.44,34.47,34.39,34.4,28978.0,33.4277,33.4568,33.3791,33.3888,28978.0
2024-12-30 14:10:00,34.41,34.42,34.29,34.39,125321.0,33.3985,33.4082,33.2821,33.3791,125321.0
2024-12-30 14:15:00,34.39,34.4,34.37,34.38,52191.0,33.3791,33.3888,33.3597,33.3694,52191.0
2024-12-30 14:20:00,34.38,34.39,34.32,34.34,39574.0,33.3694,33.3791,33.3112,33.3306,39574.0
2024-12-30 14:25:00,34.34,34.37,34.33,34.34,29260.0,33.3306,33.3597,33.3209,33.3306,29260.0
2024-12-30 14:30:00,34.34,34.36,34.33,34.33,19923.0,33.3306,33.35,33.3209,33.3209,19923.0
2024-12-30 14:35:00,34.33,34.34,34.29,34.32,49351.0,33.3209,33.3306,33.2821,33.3112,49351.0
2024-12-30 14:40:00,34.32,34.35,34.32,34.33,31227.0,33.3112,33.3403,33.3112,33.3209,31227.0
2024-12-30 14:45:00,34.34,34.4,34.33,34.4,45380.0,33.3306,33.3888,33.3209,33.3888,45380.0
2024-12-30 14:50:00,34.4,34.42,34.39,34.4,23966.0,33.3888,33.4082,33.3791,33.3888,23966.0
2024-12-30 14:55:00,34.4,34.42,34.39,34.41,43672.0,33.3888,33.4082,33.3791,33.3985,43672.0
2024-12-30 15:00:00,34.41,34.43,34.4,34.41,30237.0,33.3985,33.4179,33.3888,33.3985,30237.0
2024-12-30 15:05:00,34.41,34.43,34.4,34.43,41705.0,33.3985,33.4179,33.3888,33.4179,41705.0
2024-12-30 15:10:00,34.43,34.46,34.42,34.45,25392.0,33.4179,33.4471,33.4082,33.4374,25392.0
2024-12-30 15:15:00,34.45,34.45,34.39,34.41,80706.0,33.4374,33.4374,33.3791,33.3985,80706.0
2024-12-30 15:20:00,34.4,34.42,34.38,34.39,83437.0,33.3888,33.4082,33.3694,33.3791,83437.0
2024-12-30 15:25:00,34.39,34.41,34.37,34.37,45785.0,33.3791,33.3985,33.3597,33.3597,45785.0
2024-12-30 15:30:00,34.38,34.43,34.37,34.4,68521.0,33.3694,33.4179,33.3597,33.3888,68521.0
2024-12-30 15:35:00,34.4,34.4,34.33,34.34,98295.0,33.3888,33.3888,33.3209,33.3306,98295.0
2024-12-30 15:40:00,34.34,34.4,34.33,34.36,131247.0,33.3306,33.3888,33.3209,33.35,131247.0
2024-12-30 15:45:00,34.37,34.39,34.35,34.37,87733.0,33.3597,33.3791,33.3403,33.3597,87733.0
2024-12-30 15:50:00,34.37,34.42,34.29,34.3,305725.0,33.3597,33.4082,33.2821,33.2918,305725.0
2024-12-30 15:55:00,34.3,34.32,34.24,34.24,555922.0,33.2918,33.3112,33.2335,33.2335,555922.0
2024-12-31 09:30:00,34.86,34.88,34.47,34.78,420923.0,33.8353,33.8547,33.4568,33.7577,420923.0
2024-12-31 09:35:00,34.77,34.79,34.58,34.65,158609.0,33.748,33.7674,33.5635,33.6315,158609.0
2024-12-31 09:40:00,34.65,34.83,34.64,34.81,113134.0,33.6315,33.8062,33.6218,33.7868,113134.0
2024-12-31 09:45:00,34.82,34.9,34.81,34.88,87393.0,33.7965,33.8741,33.7868,33.8547,87393.0
2024-12-31 09:50:00,34.88,35.0,34.87,34.95,221425.0,33.8547,33.9712,33.845,33.9227,221425.0
2024-12-31 09:55:00,34.96,35.02,34.95,34.98,79831.0,33.9324,33.9906,33.9227,33.9518,79831.0
2024-12-31 10:00:00,34.99,35.04,34.91,35.02,75703.0,33.9615,34.01,33.8838,33.9906,75703.0
2024-12-31 10:05:00,35.01,35.03,34.92,34.95,99877.0,33.9809,34.0003,33.8935,33.9227,99877.0
2024-12-31 10:10:00,34.95,35.08,34.93,35.07,92770.0,33.9227,34.0488,33.9033,34.0391,92770.0
2024-12-31 10:15:00,35.07,35.18,35.05,35.15,62427.0,34.0391,34.1459,34.0197,34.1168,62427.0
2024-12-31 10:20:00,35.14,35.24,35.14,35.22,54520.0,34.1071,34.2041,34.1071,34.1847,54520.0
2024-12-31 10:25:00,35.23,35.23,35.11,35.13,69840.0,34.1944,34.1944,34.078,34.0974,69840.0
2024-12-31 10:30:00,35.13,35.13,35.03,35.04,32616.0,34.0974,34.0974,34.0003,34.01,32616.0
2024-12-31 10:35:00,35.04,35.16,35.04,35.16,67670.0,34.01,34.1265,34.01,34.1265,67670.0
2024-12-31 10:40:00,35.16,35.16,35.04,35.05,39330.0,34.1265,34.1265,34.01,34.0197,39330.0
2024-12-31 10:45:00,35.05,35.15,35.03,35.09,46364.0,34.0197,34.1168,34.0003,34.0585,46364.0
2024-12-31 10:50:00,35.09,35.2,35.09,35.17,149608.0,34.0585,34.1653,34.0585,34.1362,149608.0
2024-12-31 10:55:00,35.16,35.17,35.03,35.04,53173.0,34.1265,34.1362,34.0003,34.01,53173.0
2024-12-31 11:00:00,35.04,35.1,35.02,35.05,48960.0,34.01,34.0683,33.9906,34.0197,48960.0
2024-12-31 11:05:00,35.05,35.05,34.97,35.0,42212.0,34.0197,34.0197,33.9421,33.9712,42212.0
2024-12-31 11:10:00,35.0,35.02,34.98,35.0,55014.0,33.9712,33.9906,33.9518,33.9712,55014.0
2024-12-31 11:15:00,35.0,35.0,34.94,34.94,31960.0,33.9712,33.9712,33.913,33.913,31960.0
2024-12-31 11:20:00,34.94,34.96,34.88,34.9,77978.0,33.913,33.9324,33.8547,33.8741,77978.0
2024-12-31 11:25:00,34.9,34.92,34.84,34.86,25967.0,33.8741,33.8935,33.8159,33.8353,25967.0
2024-12-31 11:30:00,34.85,34.87,34.82,34.83,29322.0,33.8256,33.845,33.7965,33.8062,29322.0
2024-12-31 11:35:00,34.83,34.85,34.81,34.84,16234.0,33.8062,33.8256,33.7868,33.8159,16234.0
2024-12-31 11:40:00,34.84,34.89,34.83,34.86,26582.0,33.8159,33.8644,33.8062,33.8353,26582.0
2024-12-31 11:45:00,34.86,34.88,34.82,34.82,23781.0,33.8353,33.8547,33.7965,33.7965,23781.0
2024-12-31 11:50:00,34.83,34.85,34.8,34.8,27905.0,33.8062,33.8256,33.7771,33.7771,27905.0
2024-12-31 11:55:00,34.8,34.83,34.79,34.82,73958.0,33.7771,33.8062,33.7674,33.7965,73958.0
2024-12-31 12:00:00,34.82,34.86,34.78,34.84,111095.0,33.7965,33.8353,33.7577,33.8159,111095.0
2024-12-31 12:05:00,34.84,34.86,34.82,34.85,22890.0,33.8159,33.8353,33.7965,33.8256,22890.0
2024-12-31 12:10:00,34.85,34.85,34.8,34.83,34916.0,33.8256,33.8256,33.7771,33.8062,34916.0
2024-12-31 12:15:00,34.83,34.83,34.79,34.8,26196.0,33.8062,33.8062,33.7674,33.7771,26196.0
2024-12-31 12:20:00,34.8,34.84,34.77,34.82,37620.0,33.7771,33.8159,33.748,33.7965,37620.0
2024-12-31 12:25:00,34.82,34.84,34.8,34.8,15712.0,33.7965,33.8159,33.7771,33.7771,15712.0
2024-12-31 12:30:00,34.8,34.81,34.79,34.79,13749.0,33.7771,33.7868,33.7674,33.7674,13749.0
2024-12-31 12:35:00,34.79,34.79,34.75,34.76,43118.0,33.7674,33.7674,33.7285,33.7382,43118.0
2024-12-31 12:40:00,34.76,34.77,34.75,34.77,28695.0,33.7382,33.748,33.7285,33.748,28695.0
2024-12-31 12:45:00,34.77,34.78,34.76,34.77,19282.0,33.748,33.7577,33.7382,33.748,19282.0
2024-12-31 12:50:00,34.77,34.79,34.73,34.77,53398.0,33.748,33.7674,33.7091,33.748,53398.0
2024-12-31 12:55:00,34.77,34.79,34.75,34.76,22810.0,33.748,33.7674,33.7285,33.7382,22810.0
2024-12-31 13:00:00,34.75,34.77,34.73,34.75,31132.0,33.7285,33.748,33.7091,33.7285,31132.0
2024-12-31 13:05:00,34.76,34.77,34.74,34.75,22591.0,33.7382,33.748,33.7188,33.7285,22591.0
2024-12-31 13:10:00,34.75,34.76,34.72,34.73,26777.0,33.7285,33.7382,33.6994,33.7091,26777.0
2024-12-31 13:15:00,34.73,34.77,34.72,34.73,32556.0,33.7091,33.748,33.6994,33.7091,32556.0
2024-12-31 13:20:00,34.73,34.74,34.64,34.64,41792.0,33.7091,33.7188,33.6218,33.6218,41792.0
2024-12-31 13:25:00,34.65,34.67,34.63,34.66,28069.0,33.6315,33.6509,33.6121,33.6412,28069.0
2024-12-31 13:30:00,34.66,34.68,34.65,34.66,26634.0,33.6412,33.6606,33.6315,33.6412,26634.0
2024-12-31 13:35:00,34.66,34.68,34.65,34.68,21926.0,33.6412,33.6606,33.6315,33.6606,21926.0
2024-12-31 13:40:00,34.68,34.7,34.67,34.69,19799.0,33.6606,33.68,33.6509,33.6703,19799.0
2024-12-31 13:45:00,34.69,34.69,34.66,34.69,15344.0,33.6703,33.6703,33.6412,33.6703,15344.0
2024-12-31 13:50:00,34.69,34.71,34.68,34.7,18128.0,33.6703,33.6897,33.6606,33.68,18128.0
2024-12-31 13:55:00,34.71,34.75,34.7,34.75,17140.0,33.6897,33.7285,33.68,33.7285,17140.0
2024-12-31 14:00:00,34.75,34.76,34.7,34.73,17595.0,33.7285,33.7382,33.68,33.7091,17595.0
2024-12-31 14:05:00,34.73,34.75,34.72,34.73,17430.0,33.7091,33.7285,33.6994,33.7091,17430.0
2024-12-31 14:10:00,34.73,34.74,34.71,34.72,25255.0,33.7091,33.7188,33.6897,33.6994,25255.0
2024-12-31 14:15:00,34.72,34.72,34.66,34.66,29608.0,33.6994,33.6994,33.6412,33.6412,29608.0
2024-12-31 14:20:00,34.66,34.67,34.64,34.65,23971.0,33.6412,33.6509,33.6218,33.6315,23971.0
2024-12-31 14:25:00,34.65,34.67,34.64,34.65,18808.0,33.6315,33.6509,33.6218,33.6315,18808.0
2024-12-31 14:30:00,34.65,34.65,34.62,34.62,14344.0,33.6315,33.6315,33.6024,33.6024,14344.0
2024-12-31 14:35:00,34.63,34.65,34.62,34.64,29840.0,33.6121,33.6315,33.6024,33.6218,29840.0
2024-12-31 14:40:00,34.64,34.64,34.6,34.62,24492.0,33.6218,33.6218,33.583,33.6024,24492.0
2024-12-31 14:45:00,34.62,34.62,34.59,34.6,22001.0,33.6024,33.6024,33.5732,33.583,22001.0
2024-12-31 14:50:00,34.61,34.63,34.6,34.62,25755.0,33.5927,33.6121,33.583,33.6024,25755.0
2024-12-31 14:55:00,34.62,34.69,34.61,34.68,50699.0,33.6024,33.6703,33.5927,33.6606,50699.0
2024-12-31 15:00:00,34.68,34.68,34.64,34.66,20473.0,33.6606,33.6606,33.6218,33.6412,20473.0
2024-12-31 15:05:00,34.66,34.7,34.66,34.66,26311.0,33.6412,33.68,33.6412,33.6412,26311.0
2024-12-31 15:10:00,34.66,34.68,34.64,34.66,22121.0,33.6412,33.6606,33.6218,33.6412,22121.0
2024-12-31 15:15:00,34.65,34.69,34.65,34.68,32523.0,33.6315,33.6703,33.6315,33.6606,32523.0
2024-12-31 15:20:00,34.68,34.73,34.67,34.71,36247.0,33.6606,33.7091,33.6509,33.6897,36247.0
2024-12-31 15:25:00,34.71,34.77,34.7,34.73,60943.0,33.6897,33.748,33.68,33.7091,60943.0
2024-12-31 15:30:00,34.73,34.74,34.69,34.7,43207.0,33.7091,33.7188,33.6703,33.68,43207.0
2024-12-31 15:35:00,34.7,34.74,34.68,34.69,55994.0,33.68,33.7188,33.6606,33.6703,55994.0
2024-12-31 15:40:00,34.7,34.71,34.67,34.69,56272.0,33.68,33.6897,33.6509,33.6703,56272.0
2024-12-31 15:45:00,34.68,34.7,34.66,34.7,86431.0,33.6606,33.68,33.6412,33.68,86431.0
2024-12-31 15:50:00,34.7,34.7,34.64,34.66,134021.0,33.68,33.68,33.6218,33.6412,134021.0
2024-12-31 15:55:00,34.66,34.67,34.61,34.66,301829.0,33.6412,33.6509,33.5927,33.6412,301829.0
2025-01-02 09:30:00,34.17,34.7,34.09,34.62,355672.0,33.1656,33.68,33.0879,33.6024,355672.0
2025-01-02 09:35:00,34.62,34.77,34.61,34.63,184760.0,33.6024,33.748,33.5927,33.6121,184760.0
2025-01-02 09:40:00,34.62,34.82,34.62,34.7,149970.0,33.6024,33.7965,33.6024,33.68,149970.0
2025-01-02 09:45:00,34.7,34.77,34.52,34.52,160330.0,33.68,33.748,33.5053,33.5053,160330.0
2025-01-02 09:50:00,34.52,34.53,34.4,34.51,111644.0,33.5053,33.515,33.3888,33.4956,111644.0
2025-01-02 09:55:00,34.5,34.5,34.39,34.5,68267.0,33.4859,33.4859,33.3791,33.4859,68267.0
2025-01-02 10:00:00,34.5,34.5,34.28,34.36,83701.0,33.4859,33.4859,33.2724,33.35,83701.0
2025-01-02 10:05:00,34.38,34.49,34.36,34.38,77408.0,33.3694,33.4762,33.35,33.3694,77408.0
2025-01-02 10:10:00,34.38,34.44,34.36,34.39,116987.0,33.3694,33.4277,33.35,33.3791,116987.0
2025-01-02 10:15:00,34.4,34.48,34.39,34.41,63594.0,33.3888,33.4665,33.3791,33.3985,63594.0
2025-01-02 10:20:00,34.41,34.46,34.33,34.45,84847.0,33.3985,33.4471,33.3209,33.4374,84847.0
2025-01-02 10:25:00,34.44,34.55,34.42,34.47,71412.0,33.4277,33.5344,33.4082,33.4568,71412.0
2025-01-02 10:30:00,34.45,34.49,34.42,34.47,52307.0,33.4374,33.4762,33.4082,33.4568,52307.0
2025-01-02 10:35:00,34.47,34.59,34.45,34.58,54831.0,33.4568,33.5732,33.4374,33.5635,54831.0
2025-01-02 10:40:00,34.58,34.61,34.5,34.5,52452.0,33.5635,33.5927,33.4859,33.4859,52452.0
2025-01-02 10:45:00,34.5,34.57,34.48,34.56,35351.0,33.4859,33.5538,33.4665,33.5441,35351.0
2025-01-02 10:50:00,34.57,34.6,34.52,34.56,31974.0,33.5538,33.583,33.5053,33.5441,31974.0
2025-01-02 10:55:00,34.56,34.56,34.42,34.45,77669.0,33.5441,33.5441,33.4082,33.4374,77669.0
2025-01-02 11:00:00,34.45,34.54,34.42,34.51,58905.0,33.4374,33.5247,33.4082,33.4956,58905.0
2025-01-02 11:05:00,34.5,34.55,34.5,34.52,31789.0,33.4859,33.5344,33.4859,33.5053,31789.0
2025-01-02 11:10:00,34.52,34.52,34.44,34.46,42359.0,33.5053,33.5053,33.4277,33.4471,42359.0
2025-01-02 11:15:00,34.46,34.51,34.45,34.5,23172.0,33.4471,33.4956,33.4374,33.4859,23172.0
2025-01-02 11:20:00,34.5,34.51,34.38,34.48,77026.0,33.4859,33.4956,33.3694,33.4665,77026.0
2025-01-02 11:25:00,34.47,34.56,34.47,34.53,88554.0,33.4568,33.5441,33.4568,33.515,88554.0
2025-01-02 11:30:00,34.54,34.58,34.46,34.54,40501.0,33.5247,33.5635,33.4471,33.5247,40501.0
2025-01-02 11:35:00,34.55,34.58,34.53,34.55,36102.0,33.5344,33.5635,33.515,33.5344,36102.0
2025-01-02 11:40:00,34.55,34.6,34.55,34.59,20015.0,33.5344,33.583,33.5344,33.5732,20015.0
2025-01-02 11:45:00,34.59,34.62,34.58,34.62,14988.0,33.5732,33.6024,33.5635,33.6024,14988.0
2025-01-02 11:50:00,34.62,34.62,34.58,34.61,74896.0,33.6024,33.6024,33.5635,33.5927,74896.0
2025-01-02 11:55:00,34.61,34.63,34.53,34.55,17993.0,33.5927,33.6121,33.515,33.5344,17993.0
2025-01-02 12:00:00,34.55,34.55,34.48,34.53,18438.0,33.5344,33.5344,33.4665,33.515,18438.0
2025-01-02 12:05:00,34.53,34.54,34.49,34.52,27646.0,33.515,33.5247,33.4762,33.5053,27646.0
2025-01-02 12:10:00,34.52,34.56,34.5,34.56,11512.0,33.5053,33.5441,33.4859,33.5441,11512.0
2025-01-02 12:15:00,34.56,34.58,34.53,34.54,8876.0,33.5441,33.5635,33.515,33.5247,8876.0
2025-01-02 12:20:00,34.54,34.55,34.47,34.48,22569.0,33.5247,33.5344,33.4568,33.4665,22569.0
2025-01-02 12:25:00,34.47,34.48,34.39,34.39,26312.0,33.4568,33.4665,33.3791,33.3791,26312.0
2025-01-02 12:30:00,34.4,34.4,34.35,34.39,27602.0,33.3888,33.3888,33.3403,33.3791,27602.0
2025-01-02 12:35:00,34.38,34.39,34.32,34.33,75603.0,33.3694,33.3791,33.3112,33.3209,75603.0
2025-01-02 12:40:00,34.34,34.36,34.31,34.33,64970.0,33.3306,33.35,33.3015,33.3209,64970.0
2025-01-02 12:45:00,34.34,34.38,34.3,34.31,31704.0,33.3306,33.3694,33.2918,33.3015,31704.0
2025-01-02 12:50:00,34.31,34.35,34.29,34.32,49786.0,33.3015,33.3403,33.2821,33.3112,49786.0
2025-01-02 12:55:00,34.33,34.37,34.32,34.35,54156.0,33.3209,33.3597,33.3112,33.3403,54156.0
2025-01-02 13:00:00,34.35,34.37,34.28,34.28,32303.0,33.3403,33.3597,33.2724,33.2724,32303.0
2025-01-02 13:05:00,34.28,34.38,34.27,34.34,43727.0,33.2724,33.3694,33.2627,33.3306,43727.0
2025-01-02 13:10:00,34.34,34.35,34.27,34.32,41660.0,33.3306,33.3403,33.2627,33.3112,41660.0
2025-01-02 13:15:00,34.32,34.33,34.29,34.3,24824.0,33.3112,33.3209,33.2821,33.2918,24824.0
2025-01-02 13:20:00,34.31,34.32,34.27,34.3,22986.0,33.3015,33.3112,33.2627,33.2918,22986.0
2025-01-02 13:25:00,34.3,34.32,34.29,34.3,15872.0,33.2918,33.3112,33.2821,33.2918,15872.0
2025-01-02 13:30:00,34.3,34.31,34.25,34.25,15651.0,33.2918,33.3015,33.2432,33.2432,15651.0
2025-01-02 13:35:00,34.26,34.26,34.22,34.23,44414.0,33.2529,33.2529,33.2141,33.2238,44414.0
2025-01-02 13:40:00,34.23,34.27,34.22,34.26,32018.0,33.2238,33.2627,33.2141,33.2529,32018.0
2025-01-02 13:45:00,34.26,34.3,34.24,34.26,25818.0,33.2529,33.2918,33.2335,33.2529,25818.0
2025-01-02 13:50:00,34.26,34.28,34.23,34.23,20949.0,33.2529,33.2724,33.2238,33.2238,20949.0
2025-01-02 13:55:00,34.23,34.29,34.23,34.27,35354.0,33.2238,33.2821,33.2238,33.2627,35354.0
2025-01-02 14:00:00,34.27,34.28,34.21,34.27,23873.0,33.2627,33.2724,33.2044,33.2627,23873.0
2025-01-02 14:05:00,34.27,34.28,34.22,34.22,25371.0,33.2627,33.2724,33.2141,33.2141,25371.0
2025-01-02 14:10:00,34.22,34.24,34.2,34.22,39596.0,33.2141,33.2335,33.1947,33.2141,39596.0
2025-01-02 14:15:00,34.22,34.27,34.2,34.22,102725.0,33.2141,33.2627,33.1947,33.2141,102725.0
2025-01-02 14:20:00,34.22,34.26,34.21,34.23,35473.0,33.2141,33.2529,33.2044,33.2238,35473.0
2025-01-02 14:25:00,34.23,34.25,34.21,34.23,32175.0,33.2238,33.2432,33.2044,33.2238,32175.0
2025-01-02 14:30:00,34.23,34.23,34.2,34.21,23719.0,33.2238,33.2238,33.1947,33.2044,23719.0
2025-01-02 14:35:00,34.22,34.22,34.17,34.18,55743.0,33.2141,33.2141,33.1656,33.1753,55743.0
2025-01-02 14:40:00,34.18,34.2,34.15,34.16,53439.0,33.1753,33.1947,33.1462,33.1559,53439.0
2025-01-02 14:45:00,34.16,34.2,34.15,34.2,39582.0,33.1559,33.1947,33.1462,33.1947,39582.0
2025-01-02 14:50:00,34.2,34.24,34.18,34.23,20296.0,33.1947,33.2335,33.1753,33.2238,20296.0
2025-01-02 14:55:00,34.23,34.24,34.18,34.19,44629.0,33.2238,33.2335,33.1753,33.185,44629.0
2025-01-02 15:00:00,34.19,34.23,34.18,34.23,43866.0,33.185,33.2238,33.1753,33.2238,43866.0
2025-01-02 15:05:00,34.23,34.24,34.21,34.23,17435.0,33.2238,33.2335,33.2044,33.2238,17435.0
2025-01-02 15:10:00,34.23,34.26,34.21,34.25,44268.0,33.2238,33.2529,33.2044,33.2432,44268.0
2025-01-02 15:15:00,34.25,34.25,34.23,34.25,24632.0,33.2432,33.2432,33.2238,33.2432,24632.0
2025-01-02 15:20:00,34.25,34.29,34.25,34.27,40403.0,33.2432,33.2821,33.2432,33.2627,40403.0
2025-01-02 15:25:00,34.27,34.28,34.24,34.25,24622.0,33.2627,33.2724,33.2335,33.2432,24622.0
2025-01-02 15:30:00,34.25,34.29,34.22,34.23,63753.0,33.2432,33.2821,33.2141,33.2238,63753.0
2025-01-02 15:35:00,34.23,34.24,34.17,34.2,111941.0,33.2238,33.2335,33.1656,33.1947,111941.0
2025-01-02 15:40:00,34.2,34.23,34.19,34.22,44910.0,33.1947,33.2238,33.185,33.2141,44910.0
2025-01-02 15:45:00,34.22,34.25,34.21,34.23,70266.0,33.2141,33.2432,33.2044,33.2238,70266.0
2025-01-02 15:50:00,34.24,34.27,34.23,34.25,128570.0,33.2335,33.2627,33.2238,33.2432,128570.0
2025-01-02 15:55:00,34.24,34.25,34.21,34.23,206629.0,33.2335,33.2432,33.2044,33.2238,206629.0
2025-01-03 09:30:00,34.67,35.04,34.67,34.98,446921.0,33.6509,34.01,33.6509,33.9518,446921.0
2025-01-03 09:35:00,34.98,34.99,34.67,34.9,200950.0,33.9518,33.9615,33.6509,33.8741,200950.0
2025-01-03 09:40:00,34.9,35.05,34.89,35.0,122554.0,33.8741,34.0197,33.8644,33.9712,122554.0
2025-01-03 09:45:00,35.0,35.02,34.84,34.91,116769.0,33.9712,33.9906,33.8159,33.8838,116769.0
2025-01-03 09:50:00,34.91,34.92,34.8,34.91,124346.0,33.8838,33.8935,33.7771,33.8838,124346.0
2025-01-03 09:55:00,34.91,34.92,34.77,34.83,72114.0,33.8838,33.8935,33.748,33.8062,72114.0
2025-01-03 10:00:00,34.83,34.91,34.79,34.9,243480.0,33.8062,33.8838,33.7674,33.8741,243480.0
2025-01-03 10:05:00,34.91,34.99,34.9,34.91,118826.0,33.8838,33.9615,33.8741,33.8838,118826.0
2025-01-03 10:10:00,34.91,35.01,34.88,34.98,120350.0,33.8838,33.9809,33.8547,33.9518,120350.0
2025-01-03 10:15:00,34.97,35.05,34.97,35.02,86894.0,33.9421,34.0197,33.9421,33.9906,86894.0
2025-01-03 10:20:00,35.02,35.07,34.99,35.01,73431.0,33.9906,34.0391,33.9615,33.9809,73431.0
2025-01-03 10:25:00,35.0,35.04,34.97,35.02,71730.0,33.9712,34.01,33.9421,33.9906,71730.0
2025-01-03 10:30:00,35.01,35.07,34.98,35.06,52067.0,33.9809,34.0391,33.9518,34.0294,52067.0
2025-01-03 10:35:00,35.06,35.08,35.03,35.08,54260.0,34.0294,34.0488,34.0003,34.0488,54260.0
2025-01-03 10:40:00,35.07,35.12,35.05,35.06,86412.0,34.0391,34.0877,34.0197,34.0294,86412.0
2025-01-03 10:45:00,35.07,35.08,35.01,35.03,49801.0,34.0391,34.0488,33.9809,34.0003,49801.0
2025-01-03 10:50:00,35.04,35.1,35.03,35.05,31555.0,34.01,34.0683,34.0003,34.0197,31555.0
2025-01-03 10:55:00,35.05,35.15,35.05,35.15,27178.0,34.0197,34.1168,34.0197,34.1168,27178.0
2025-01-03 11:00:00,35.15,35.17,35.13,35.16,56865.0,34.1168,34.1362,34.0974,34.1265,56865.0
2025-01-03 11:05:00,35.15,35.16,35.09,35.13,42310.0,34.1168,34.1265,34.0585,34.0974,42310.0
2025-01-03 11:10:00,35.13,35.14,35.09,35.12,39843.0,34.0974,34.1071,34.0585,34.0877,39843.0
2025-01-03 11:15:00,35.12,35.15,35.1,35.14,33944.0,34.0877,34.1168,34.0683,34.1071,33944.0
2025-01-03 11:20:00,35.14,35.16,35.12,35.14,88047.0,34.1071,34.1265,34.0877,34.1071,88047.0
2025-01-03 11:25:00,35.15,35.18,35.14,35.17,41472.0,34.1168,34.1459,34.1071,34.1362,41472.0
2025-01-03 11:30:00,35.16,35.19,35.12,35.14,52454.0,34.1265,34.1556,34.0877,34.1071,52454.0
2025-01-03 11:35:00,35.14,35.14,35.1,35.11,39573.0,34.1071,34.1071,34.0683,34.078,39573.0
2025-01-03 11:40:00,35.12,35.13,35.1,35.11,48504.0,34.0877,34.0974,34.0683,34.078,48504.0
2025-01-03 11:45:00,35.11,35.12,35.06,35.06,37179.0,34.078,34.0877,34.0294,34.0294,37179.0
2025-01-03 11:50:00,35.07,35.13,35.06,35.12,34904.0,34.0391,34.0974,34.0294,34.0877,34904.0
2025-01-03 11:55:00,35.12,35.13,35.11,35.13,22899.0,34.0877,34.0974,34.078,34.0974,22899.0
2025-01-03 12:00:00,35.12,35.13,35.09,35.12,28572.0,34.0877,34.0974,34.0585,34.0877,28572.0
2025-01-03 12:05:00,35.12,35.15,35.11,35.15,20692.0,34.0877,34.1168,34.078,34.1168,20692.0
2025-01-03 12:10:00,35.14,35.18,35.13,35.18,28471.0,34.1071,34.1459,34.0974,34.1459,28471.0
2025-01-03 12:15:00,35.18,35.19,35.13,35.14,47977.0,34.1459,34.1556,34.0974,34.1071,47977.0
2025-01-03 12:20:00,35.13,35.15,35.09,35.13,53285.0,34.0974,34.1168,34.0585,34.0974,53285.0
2025-01-03 12:25:00,35.13,35.15,35.03,35.05,62555.0,34.0974,34.1168,34.0003,34.0197,62555.0
2025-01-03 12:30:00,35.06,35.15,35.06,35.15,56898.0,34.0294,34.1168,34.0294,34.1168,56898.0
2025-01-03 12:35:00,35.15,35.16,35.12,35.16,64421.0,34.1168,34.1265,34.0877,34.1265,64421.0
2025-01-03 12:40:00,35.16,35.27,35.16,35.26,67074.0,34.1265,34.2333,34.1265,34.2236,67074.0
2025-01-03 12:45:00,35.25,35.26,35.21,35.22,27987.0,34.2138,34.2236,34.175,34.1847,27987.0
2025-01-03 12:50:00,35.22,35.22,35.16,35.16,42726.0,34.1847,34.1847,34.1265,34.1265,42726.0
2025-01-03 12:55:00,35.16,35.19,35.16,35.19,24136.0,34.1265,34.1556,34.1265,34.1556,24136.0
2025-01-03 13:00:00,35.19,35.21,35.17,35.18,44516.0,34.1556,34.175,34.1362,34.1459,44516.0
2025-01-03 13:05:00,35.19,35.21,35.19,35.19,30646.0,34.1556,34.175,34.1556,34.1556,30646.0
2025-01-03 13:10:00,35.19,35.22,35.18,35.21,58771.0,34.1556,34.1847,34.1459,34.175,58771.0
2025-01-03 13:15:00,35.21,35.22,35.11,35.16,36708.0,34.175,34.1847,34.078,34.1265,36708.0
2025-01-03 13:20:00,35.16,35.19,35.15,35.19,21788.0,34.1265,34.1556,34.1168,34.1556,21788.0
2025-01-03 13:25:00,35.19,35.22,35.16,35.22,30771.0,34.1556,34.1847,34.1265,34.1847,30771.0
2025-01-03 13:30:00,35.22,35.26,35.17,35.22,113201.0,34.1847,34.2236,34.1362,34.1847,113201.0
2025-01-03 13:35:00,35.22,35.22,35.17,35.18,39832.0,34.1847,34.1847,34.1362,34.1459,39832.0
2025-01-03 13:40:00,35.19,35.2,35.17,35.18,26875.0,34.1556,34.1653,34.1362,34.1459,26875.0
2025-01-03 13:45:00,35.17,35.19,35.1,35.12,40080.0,34.1362,34.1556,34.0683,34.0877,40080.0
2025-01-03 13:50:00,35.12,35.12,35.1,35.11,11518.0,34.0877,34.0877,34.0683,34.078,11518.0
2025-01-03 13:55:00,35.11,35.14,35.11,35.12,32471.0,34.078,34.1071,34.078,34.0877,32471.0
2025-01-03 14:00:00,35.13,35.14,35.11,35.12,26276.0,34.0974,34.1071,34.078,34.0877,26276.0
2025-01-03 14:05:00,35.11,35.13,35.11,35.12,26206.0,34.078,34.0974,34.078,34.0877,26206.0
2025-01-03 14:10:00,35.13,35.18,35.12,35.16,26990.0,34.0974,34.1459,34.0877,34.1265,26990.0
2025-01-03 14:15:00,35.17,35.19,35.15,35.16,25958.0,34.1362,34.1556,34.1168,34.1265,25958.0
2025-01-03 14:20:00,35.16,35.19,35.16,35.16,17706.0,34.1265,34.1556,34.1265,34.1265,17706.0
2025-01-03 14:25:00,35.16,35.17,35.14,35.15,27153.0,34.1265,34.1362,34.1071,34.1168,27153.0
2025-01-03 14:30:00,35.15,35.19,35.14,35.18,37240.0,34.1168,34.1556,34.1071,34.1459,37240.0
2025-01-03 14:35:00,35.17,35.19,35.17,35.18,19180.0,34.1362,34.1556,34.1362,34.1459,19180.0
2025-01-03 14:40:00,35.18,35.22,35.17,35.22,56214.0,34.1459,34.1847,34.1362,34.1847,56214.0
2025-01-03 14:45:00,35.22,35.24,35.21,35.23,32397.0,34.1847,34.2041,34.175,34.1944,32397.0
2025-01-03 14:50:00,35.23,35.26,35.23,35.24,25774.0,34.1944,34.2236,34.1944,34.2041,25774.0
2025-01-03 14:55:00,35.23,35.27,35.23,35.27,55967.0,34.1944,34.2333,34.1944,34.2333,55967.0
2025-01-03 15:00:00,35.26,35.27,35.2,35.2,45877.0,34.2236,34.2333,34.1653,34.1653,45877.0
2025-01-03 15:05:00,35.21,35.24,35.19,35.24,56776.0,34.175,34.2041,34.1556,34.2041,56776.0
2025-01-03 15:10:00,35.23,35.28,35.23,35.28,51470.0,34.1944,34.243,34.1944,34.243,51470.0
2025-01-03 15:15:00,35.28,35.33,35.27,35.33,41052.0,34.243,34.2915,34.2333,34.2915,41052.0
2025-01-03 15:20:00,35.33,35.36,35.3,35.33,73248.0,34.2915,34.3206,34.2624,34.2915,73248.0
2025-01-03 15:25:00,35.33,35.35,35.31,35.32,66256.0,34.2915,34.3109,34.2721,34.2818,66256.0
2025-01-03 15:30:00,35.31,35.33,35.29,35.3,59554.0,34.2721,34.2915,34.2527,34.2624,59554.0
2025-01-03 15:35:00,35.3,35.34,35.29,35.34,82802.0,34.2624,34.3012,34.2527,34.3012,82802.0
2025-01-03 15:40:00,35.34,35.34,35.29,35.29,109257.0,34.3012,34.3012,34.2527,34.2527,109257.0
2025-01-03 15:45:00,35.3,35.3,35.25,35.27,98571.0,34.2624,34.2624,34.2138,34.2333,98571.0
2025-01-03 15:50:00,35.27,35.32,35.24,35.3,250998.0,34.2333,34.2818,34.2041,34.2624,250998.0
2025-01-03 15:55:00,35.3,35.36,35.29,35.34,458538.0,34.2624,34.3206,34.2527,34.3012,458538.0
2025-01-06 09:30:00,35.65,35.94,35.6,35.67,442494.0,34.6021,34.8836,34.5536,34.6215,442494.0
2025-01-06 09:35:00,35.67,35.68,35.47,35.57,194286.0,34.6215,34.6312,34.4274,34.5244,194286.0
2025-01-06 09:40:00,35.56,35.69,35.5,35.64,305949.0,34.5147,34.6409,34.4565,34.5924,305949.0
2025-01-06 09:45:00,35.64,35.73,35.6,35.65,245399.0,34.5924,34.6797,34.5536,34.6021,245399.0
2025-01-06 09:50:00,35.65,35.79,35.58,35.77,137852.0,34.6021,34.738,34.5341,34.7186,137852.0
2025-01-06 09:55:00,35.77,35.83,35.68,35.72,129513.0,34.7186,34.7768,34.6312,34.67,129513.0
2025-01-06 10:00:00,35.72,35.78,35.67,35.73,107120.0,34.67,34.7283,34.6215,34.6797,107120.0
2025-01-06 10:05:00,35.74,35.78,35.72,35.76,69649.0,34.6894,34.7283,34.67,34.7089,69649.0
2025-01-06 10:10:00,35.76,35.83,35.72,35.81,85608.0,34.7089,34.7768,34.67,34.7574,85608.0
2025-01-06 10:15:00,35.82,35.9,35.75,35.9,114786.0,34.7671,34.8447,34.6991,34.8447,114786.0
2025-01-06 10:20:00,35.89,35.95,35.84,35.93,166421.0,34.835,34.8933,34.7865,34.8739,166421.0
2025-01-06 10:25:00,35.93,35.96,35.89,35.93,135934.0,34.8739,34.903,34.835,34.8739,135934.0
2025-01-06 10:30:00,35.92,35.93,35.58,35.6,229591.0,34.8642,34.8739,34.5341,34.5536,229591.0
2025-01-06 10:35:00,35.6,35.61,35.33,35.38,184187.0,34.5536,34.5633,34.2915,34.34,184187.0
2025-01-06 10:40:00,35.38,35.46,35.3,35.33,189846.0,34.34,34.4177,34.2624,34.2915,189846.0
2025-01-06 10:45:00,35.32,35.33,35.12,35.17,174950.0,34.2818,34.2915,34.0877,34.1362,174950.0
2025-01-06 10:50:00,35.18,35.3,35.11,35.28,202577.0,34.1459,34.2624,34.078,34.243,202577.0
2025-01-06 10:55:00,35.27,35.42,35.27,35.39,70113.0,34.2333,34.3788,34.2333,34.3497,70113.0
2025-01-06 11:00:00,35.4,35.47,35.39,35.44,55602.0,34.3594,34.4274,34.3497,34.3983,55602.0
2025-01-06 11:05:00,35.44,35.45,35.35,35.37,44590.0,34.3983,34.408,34.3109,34.3303,44590.0
2025-01-06 11:10:00,35.38,35.4,35.28,35.28,47540.0,34.34,34.3594,34.243,34.243,47540.0
2025-01-06 11:15:00,35.28,35.31,35.2,35.26,74592.0,34.243,34.2721,34.1653,34.2236,74592.0
2025-01-06 11:20:00,35.26,35.34,35.24,35.34,44267.0,34.2236,34.3012,34.2041,34.3012,44267.0
2025-01-06 11:25:00,35.34,35.39,35.33,35.37,34947.0,34.3012,34.3497,34.2915,34.3303,34947.0
2025-01-06 11:30:00,35.37,35.45,35.35,35.41,64992.0,34.3303,34.408,34.3109,34.3691,64992.0
2025-01-06 11:35:00,35.41,35.41,35.33,35.36,31447.0,34.3691,34.3691,34.2915,34.3206,31447.0
2025-01-06 11:40:00,35.35,35.36,35.26,35.29,37723.0,34.3109,34.3206,34.2236,34.2527,37723.0
2025-01-06 11:45:00,35.28,35.31,35.25,35.27,32134.0,34.243,34.2721,34.2138,34.2333,32134.0
2025-01-06 11:50:00,35.28,35.28,35.2,35.23,63244.0,34.243,34.243,34.1653,34.1944,63244.0
2025-01-06 11:55:00,35.24,35.33,35.22,35.3,36207.0,34.2041,34.2915,34.1847,34.2624,36207.0
2025-01-06 12:00:00,35.3,35.31,35.21,35.26,87344.0,34.2624,34.2721,34.175,34.2236,87344.0
2025-01-06 12:05:00,35.26,35.27,35.22,35.23,26994.0,34.2236,34.2333,34.1847,34.1944,26994.0
2025-01-06 12:10:00,35.22,35.24,35.14,35.15,30492.0,34.1847,34.2041,34.1071,34.1168,30492.0
2025-01-06 12:15:00,35.15,35.15,35.11,35.12,35364.0,34.1168,34.1168,34.078,34.0877,35364.0
2025-01-06 12:20:00,35.12,35.14,35.1,35.12,28034.0,34.0877,34.1071,34.0683,34.0877,28034.0
2025-01-06 12:25:00,35.11,35.13,35.07,35.09,33286.0,34.078,34.0974,34.0391,34.0585,33286.0
2025-01-06 12:30:00,35.09,35.1,35.04,35.05,27930.0,34.0585,34.0683,34.01,34.0197,27930.0
2025-01-06 12:35:00,35.05,35.06,35.0,35.03,82329.0,34.0197,34.0294,33.9712,34.0003,82329.0
2025-01-06 12:40:00,35.04,35.06,35.0,35.0,72174.0,34.01,34.0294,33.9712,33.9712,72174.0
2025-01-06 12:45:00,35.0,35.03,34.96,35.0,90438.0,33.9712,34.0003,33.9324,33.9712,90438.0
2025-01-06 12:50:00,35.01,35.03,34.98,35.0,40873.0,33.9809,34.0003,33.9518,33.9712,40873.0
2025-01-06 12:55:00,34.99,35.05,34.98,35.03,82150.0,33.9615,34.0197,33.9518,34.0003,82150.0
2025-01-06 13:00:00,35.03,35.04,34.95,35.02,50310.0,34.0003,34.01,33.9227,33.9906,50310.0
2025-01-06 13:05:00,35.02,35.06,34.96,34.98,150616.0,33.9906,34.0294,33.9324,33.9518,150616.0
2025-01-06 13:10:00,34.98,35.0,34.93,34.97,124805.0,33.9518,33.9712,33.9033,33.9421,124805.0
2025-01-06 13:15:00,34.97,35.04,34.96,34.99,139709.0,33.9421,34.01,33.9324,33.9615,139709.0
2025-01-06 13:20:00,35.0,35.04,34.99,35.03,36238.0,33.9712,34.01,33.9615,34.0003,36238.0
2025-01-06 13:25:00,35.02,35.09,35.01,35.07,25953.0,33.9906,34.0585,33.9809,34.0391,25953.0
2025-01-06 13:30:00,35.07,35.09,35.03,35.08,23990.0,34.0391,34.0585,34.0003,34.0488,23990.0
2025-01-06 13:35:00,35.09,35.13,35.08,35.12,15071.0,34.0585,34.0974,34.0488,34.0877,15071.0
2025-01-06 13:40:00,35.12,35.15,35.09,35.13,21394.0,34.0877,34.1168,34.0585,34.0974,21394.0
2025-01-06 13:45:00,35.13,35.13,35.09,35.09,16662.0,34.0974,34.0974,34.0585,34.0585,16662.0
2025-01-06 13:50:00,35.1,35.14,35.09,35.12,13539.0,34.0683,34.1071,34.0585,34.0877,13539.0
2025-01-06 13:55:00,35.11,35.14,35.09,35.1,15462.0,34.078,34.1071,34.0585,34.0683,15462.0
2025-01-06 14:00:00,35.1,35.11,35.07,35.09,108583.0,34.0683,34.078,34.0391,34.0585,108583.0
2025-01-06 14:05:00,35.1,35.17,35.09,35.16,36065.0,34.0683,34.1362,34.0585,34.1265,36065.0
2025-01-06 14:10:00,35.16,35.19,35.14,35.16,28877.0,34.1265,34.1556,34.1071,34.1265,28877.0
2025-01-06 14:15:00,35.16,35.18,35.14,35.15,15856.0,34.1265,34.1459,34.1071,34.1168,15856.0
2025-01-06 14:20:00,35.15,35.16,35.12,35.13,32528.0,34.1168,34.1265,34.0877,34.0974,32528.0
2025-01-06 14:25:00,35.12,35.15,35.11,35.14,31483.0,34.0877,34.1168,34.078,34.1071,31483.0
2025-01-06 14:30:00,35.14,35.15,35.11,35.15,28156.0,34.1071,34.1168,34.078,34.1168,28156.0
2025-01-06 14:35:00,35.14,35.15,35.13,35.15,19620.0,34.1071,34.1168,34.0974,34.1168,19620.0
2025-01-06 14:40:00,35.15,35.16,35.11,35.13,34633.0,34.1168,34.1265,34.078,34.0974,34633.0
2025-01-06 14:45:00,35.13,35.16,35.13,35.14,24422.0,34.0974,34.1265,34.0974,34.1071,24422.0
2025-01-06 14:50:00,35.14,35.15,35.12,35.15,14356.0,34.1071,34.1168,34.0877,34.1168,14356.0
2025-01-06 14:55:00,35.14,35.16,35.13,35.14,19315.0,34.1071,34.1265,34.0974,34.1071,19315.0
2025-01-06 15:00:00,35.13,35.15,35.12,35.14,40710.0,34.0974,34.1168,34.0877,34.1071,40710.0
2025-01-06 15:05:00,35.14,35.2,35.13,35.19,24309.0,34.1071,34.1653,34.0974,34.1556,24309.0
2025-01-06 15:10:00,35.18,35.19,35.16,35.17,17649.0,34.1459,34.1556,34.1265,34.1362,17649.0
2025-01-06 15:15:00,35.16,35.17,35.14,35.15,13924.0,34.1265,34.1362,34.1071,34.1168,13924.0
2025-01-06 15:20:00,35.15,35.17,35.14,35.16,28008.0,34.1168,34.1362,34.1071,34.1265,28008.0
2025-01-06 15:25:00,35.15,35.16,35.12,35.12,48662.0,34.1168,34.1265,34.0877,34.0877,48662.0
2025-01-06 15:30:00,35.13,35.15,35.1,35.15,49811.0,34.0974,34.1168,34.0683,34.1168,49811.0
2025-01-06 15:35:00,35.15,35.17,35.14,35.16,45657.0,34.1168,34.1362,34.1071,34.1265,45657.0
2025-01-06 15:40:00,35.16,35.18,35.13,35.15,75280.0,34.1265,34.1459,34.0974,34.1168,75280.0
2025-01-06 15:45:00,35.15,35.16,35.1,35.12,53188.0,34.1168,34.1265,34.0683,34.0877,53188.0
2025-01-06 15:50:00,35.12,35.18,35.1,35.13,122413.0,34.0877,34.1459,34.0683,34.0974,122413.0
2025-01-06 15:55:00,35.12,35.16,35.1,35.14,356559.0,34.0877,34.1265,34.0683,34.1071,356559.0
2025-01-07 09:30:00,34.87,35.14,34.87,35.07,237885.0,33.845,34.1071,33.845,34.0391,237885.0
2025-01-07 09:35:00,35.06,35.17,34.98,34.98,104049.0,34.0294,34.1362,33.9518,33.9518,104049.0
2025-01-07 09:40:00,34.99,35.12,34.98,35.02,124502.0,33.9615,34.0877,33.9518,33.9906,124502.0
2025-01-07 09:45:00,35.02,35.19,35.01,35.15,62623.0,33.9906,34.1556,33.9809,34.1168,62623.0
2025-01-07 09:50:00,35.15,35.21,35.13,35.14,51379.0,34.1168,34.175,34.0974,34.1071,51379.0
2025-01-07 09:55:00,35.15,35.16,35.08,35.1,103171.0,34.1168,34.1265,34.0488,34.0683,103171.0
2025-01-07 10:00:00,35.1,35.12,34.99,35.05,91517.0,34.0683,34.0877,33.9615,34.0197,91517.0
2025-01-07 10:05:00,35.05,35.12,35.0,35.01,115267.0,34.0197,34.0877,33.9712,33.9809,115267.0
2025-01-07 10:10:00,35.0,35.11,34.98,35.08,78678.0,33.9712,34.078,33.9518,34.0488,78678.0
2025-01-07 10:15:00,35.07,35.13,35.03,35.08,75510.0,34.0391,34.0974,34.0003,34.0488,75510.0
2025-01-07 10:20:00,35.09,35.22,35.04,35.21,113866.0,34.0585,34.1847,34.01,34.175,113866.0
2025-01-07 10:25:00,35.21,35.29,35.17,35.22,73467.0,34.175,34.2527,34.1362,34.1847,73467.0
2025-01-07 10:30:00,35.22,35.28,35.18,35.2,58118.0,34.1847,34.243,34.1459,34.1653,58118.0
2025-01-07 10:35:00,35.2,35.3,35.16,35.17,51845.0,34.1653,34.2624,34.1265,34.1362,51845.0
2025-01-07 10:40:00,35.18,35.19,35.11,35.18,52038.0,34.1459,34.1556,34.078,34.1459,52038.0
2025-01-07 10:45:00,35.19,35.19,35.05,35.11,65506.0,34.1556,34.1556,34.0197,34.078,65506.0
2025-01-07 10:50:00,35.14,35.2,35.14,35.17,33732.0,34.1071,34.1653,34.1071,34.1362,33732.0
2025-01-07 10:55:00,35.16,35.18,35.14,35.18,29121.0,34.1265,34.1459,34.1071,34.1459,29121.0
2025-01-07 11:00:00,35.18,35.18,35.09,35.16,31764.0,34.1459,34.1459,34.0585,34.1265,31764.0
2025-01-07 11:05:00,35.16,35.24,35.14,35.19,18191.0,34.1265,34.2041,34.1071,34.1556,18191.0
2025-01-07 11:10:00,35.2,35.22,35.14,35.2,42449.0,34.1653,34.1847,34.1071,34.1653,42449.0
2025-01-07 11:15:00,35.2,35.24,35.19,35.21,29062.0,34.1653,34.2041,34.1556,34.175,29062.0
2025-01-07 11:20:00,35.22,35.24,35.15,35.19,28916.0,34.1847,34.2041,34.1168,34.1556,28916.0
2025-01-07 11:25:00,35.19,35.25,35.18,35.23,13921.0,34.1556,34.2138,34.1459,34.1944,13921.0
2025-01-07 11:30:00,35.23,35.25,35.18,35.19,17938.0,34.1944,34.2138,34.1459,34.1556,17938.0
2025-01-07 11:35:00,35.19,35.22,35.15,35.22,28515.0,34.1556,34.1847,34.1168,34.1847,28515.0
2025-01-07 11:40:00,35.21,35.23,35.16,35.2,24603.0,34.175,34.1944,34.1265,34.1653,24603.0
2025-01-07 11:45:00,35.19,35.24,35.19,35.22,19582.0,34.1556,34.2041,34.1556,34.1847,19582.0
2025-01-07 11:50:00,35.2,35.22,35.11,35.12,46344.0,34.1653,34.1847,34.078,34.0877,46344.0
2025-01-07 11:55:00,35.12,35.18,35.12,35.17,22879.0,34.0877,34.1459,34.0877,34.1362,22879.0
2025-01-07 12:00:00,35.18,35.22,35.1,35.1,34908.0,34.1459,34.1847,34.0683,34.0683,34908.0
2025-01-07 12:05:00,35.11,35.12,35.08,35.09,17213.0,34.078,34.0877,34.0488,34.0585,17213.0
2025-01-07 12:10:00,35.09,35.12,35.08,35.09,19935.0,34.0585,34.0877,34.0488,34.0585,19935.0
2025-01-07 12:15:00,35.09,35.14,35.08,35.12,40947.0,34.0585,34.1071,34.0488,34.0877,40947.0
2025-01-07 12:20:00,35.09,35.11,35.06,35.08,26127.0,34.0585,34.078,34.0294,34.0488,26127.0
2025-01-07 12:25:00,35.08,35.08,35.06,35.08,8770.0,34.0488,34.0488,34.0294,34.0488,8770.0
2025-01-07 12:30:00,35.08,35.13,35.07,35.09,20266.0,34.0488,34.0974,34.0391,34.0585,20266.0
2025-01-07 12:35:00,35.09,35.09,35.05,35.07,19126.0,34.0585,34.0585,34.0197,34.0391,19126.0
2025-01-07 12:40:00,35.07,35.09,35.06,35.07,8588.0,34.0391,34.0585,34.0294,34.0391,8588.0
2025-01-07 12:45:00,35.07,35.09,35.06,35.09,11051.0,34.0391,34.0585,34.0294,34.0585,11051.0
2025-01-07 12:50:00,35.09,35.09,35.03,35.07,21469.0,34.0585,34.0585,34.0003,34.0391,21469.0
2025-01-07 12:55:00,35.08,35.1,35.07,35.09,7249.0,34.0488,34.0683,34.0391,34.0585,7249.0
2025-01-07 13:00:00,35.09,35.11,35.08,35.09,10189.0,34.0585,34.078,34.0488,34.0585,10189.0
2025-01-07 13:05:00,35.11,35.13,35.08,35.08,18553.0,34.078,34.0974,34.0488,34.0488,18553.0
2025-01-07 13:10:00,35.09,35.09,35.05,35.06,11141.0,34.0585,34.0585,34.0197,34.0294,11141.0
2025-01-07 13:15:00,35.06,35.06,35.03,35.06,10650.0,34.0294,34.0294,34.0003,34.0294,10650.0
2025-01-07 13:20:00,35.06,35.1,35.05,35.09,5513.0,34.0294,34.0683,34.0197,34.0585,5513.0
2025-01-07 13:25:00,35.08,35.08,35.03,35.05,96436.0,34.0488,34.0488,34.0003,34.0197,96436.0
2025-01-07 13:30:00,35.05,35.05,34.98,35.0,27362.0,34.0197,34.0197,33.9518,33.9712,27362.0
2025-01-07 13:35:00,35.0,35.0,34.99,35.0,15036.0,33.9712,33.9712,33.9615,33.9712,15036.0
2025-01-07 13:40:00,35.0,35.0,34.97,34.98,20495.0,33.9712,33.9712,33.9421,33.9518,20495.0
2025-01-07 13:45:00,34.99,35.02,34.97,34.98,18042.0,33.9615,33.9906,33.9421,33.9518,18042.0
2025-01-07 13:50:00,34.99,35.01,34.98,35.0,24662.0,33.9615,33.9809,33.9518,33.9712,24662.0
2025-01-07 13:55:00,35.01,35.01,34.99,35.0,14447.0,33.9809,33.9809,33.9615,33.9712,14447.0
2025-01-07 14:00:00,35.0,35.03,34.99,35.03,25216.0,33.9712,34.0003,33.9615,34.0003,25216.0
2025-01-07 14:05:00,35.03,35.05,35.02,35.04,26696.0,34.0003,34.0197,33.9906,34.01,26696.0
2025-01-07 14:10:00,35.04,35.08,35.03,35.05,9469.0,34.01,34.0488,34.0003,34.0197,9469.0
2025-01-07 14:15:00,35.05,35.08,35.05,35.07,14662.0,34.0197,34.0488,34.0197,34.0391,14662.0
2025-01-07 14:20:00,35.07,35.1,35.05,35.07,13843.0,34.0391,34.0683,34.0197,34.0391,13843.0
2025-01-07 14:25:00,35.07,35.08,35.05,35.05,12328.0,34.0391,34.0488,34.0197,34.0197,12328.0
2025-01-07 14:30:00,35.05,35.06,35.02,35.05,29431.0,34.0197,34.0294,33.9906,34.0197,29431.0
2025-01-07 14:35:00,35.05,35.06,35.02,35.04,20892.0,34.0197,34.0294,33.9906,34.01,20892.0
2025-01-07 14:40:00,35.04,35.05,34.99,35.04,101386.0,34.01,34.0197,33.9615,34.01,101386.0
2025-01-07 14:45:00,35.04,35.05,35.02,35.05,23343.0,34.01,34.0197,33.9906,34.0197,23343.0
2025-01-07 14:50:00,35.06,35.08,35.05,35.07,16265.0,34.0294,34.0488,34.0197,34.0391,16265.0
2025-01-07 14:55:00,35.07,35.08,35.03,35.04,23672.0,34.0391,34.0488,34.0003,34.01,23672.0
2025-01-07 15:00:00,35.04,35.05,35.0,35.02,22681.0,34.01,34.0197,33.9712,33.9906,22681.0
2025-01-07 15:05:00,35.02,35.03,35.0,35.01,19032.0,33.9906,34.0003,33.9712,33.9809,19032.0
2025-01-07 15:10:00,35.0,35.0,34.93,34.93,32057.0,33.9712,33.9712,33.9033,33.9033,32057.0
2025-01-07 15:15:00,34.94,34.96,34.93,34.96,45115.0,33.913,33.9324,33.9033,33.9324,45115.0
2025-01-07 15:20:00,34.95,34.96,34.92,34.93,39589.0,33.9227,33.9324,33.8935,33.9033,39589.0
2025-01-07 15:25:00,34.93,34.94,34.91,34.93,40384.0,33.9033,33.913,33.8838,33.9033,40384.0
2025-01-07 15:30:00,34.93,34.93,34.89,34.91,35208.0,33.9033,33.9033,33.8644,33.8838,35208.0
2025-01-07 15:35:00,34.91,34.93,34.88,34.9,75300.0,33.8838,33.9033,33.8547,33.8741,75300.0
2025-01-07 15:40:00,34.89,34.93,34.89,34.9,79953.0,33.8644,33.9033,33.8644,33.8741,79953.0
2025-01-07 15:45:00,34.9,34.98,34.88,34.98,73873.0,33.8741,33.9518,33.8547,33.9518,73873.0
2025-01-07 15:50:00,34.98,35.02,34.97,34.99,111314.0,33.9518,33.9906,33.9421,33.9615,111314.0
2025-01-07 15:55:00,35.0,35.01,34.96,34.96,252707.0,33.9712,33.9809,33.9324,33.9324,252707.0
2025-01-08 09:30:00,34.62,34.86,34.48,34.52,494278.0,33.6024,33.8353,33.4665,33.5053,494278.0
2025-01-08 09:35:00,34.51,34.67,34.48,34.54,143147.0,33.4956,33.6509,33.4665,33.5247,143147.0
2025-01-08 09:40:00,34.53,34.55,34.32,34.36,113187.0,33.515,33.5344,33.3112,33.35,113187.0
2025-01-08 09:45:00,34.35,34.44,34.29,34.43,66026.0,33.3403,33.4277,33.2821,33.4179,66026.0
2025-01-08 09:50:00,34.43,34.5,34.4,34.43,122082.0,33.4179,33.4859,33.3888,33.4179,122082.0
2025-01-08 09:55:00,34.44,34.47,34.37,34.41,111861.0,33.4277,33.4568,33.3597,33.3985,111861.0
2025-01-08 10:00:00,34.41,34.54,34.39,34.54,195957.0,33.3985,33.5247,33.3791,33.5247,195957.0
2025-01-08 10:05:00,34.54,34.56,34.41,34.43,114947.0,33.5247,33.5441,33.3985,33.4179,114947.0
2025-01-08 10:10:00,34.44,34.48,34.36,34.36,134770.0,33.4277,33.4665,33.35,33.35,134770.0
2025-01-08 10:15:00,34.36,34.37,34.32,34.34,61187.0,33.35,33.3597,33.3112,33.3306,61187.0
2025-01-08 10:20:00,34.34,34.38,34.31,34.36,99528.0,33.3306,33.3694,33.3015,33.35,99528.0
2025-01-08 10:25:00,34.37,34.39,34.35,34.39,46219.0,33.3597,33.3791,33.3403,33.3791,46219.0
2025-01-08 10:30:00,34.39,34.46,34.38,34.4,73370.0,33.3791,33.4471,33.3694,33.3888,73370.0
2025-01-08 10:35:00,34.4,34.49,34.4,34.44,70688.0,33.3888,33.4762,33.3888,33.4277,70688.0
2025-01-08 10:40:00,34.43,34.45,34.4,34.45,76921.0,33.4179,33.4374,33.3888,33.4374,76921.0
2025-01-08 10:45:00,34.44,34.45,34.42,34.44,114699.0,33.4277,33.4374,33.4082,33.4277,114699.0
2025-01-08 10:50:00,34.44,34.49,34.43,34.48,78932.0,33.4277,33.4762,33.4179,33.4665,78932.0
2025-01-08 10:55:00,34.48,34.53,34.47,34.51,191116.0,33.4665,33.515,33.4568,33.4956,191116.0
2025-01-08 11:00:00,34.51,34.51,34.47,34.49,78082.0,33.4956,33.4956,33.4568,33.4762,78082.0
2025-01-08 11:05:00,34.49,34.53,34.48,34.51,126939.0,33.4762,33.515,33.4665,33.4956,126939.0
2025-01-08 11:10:00,34.51,34.55,34.48,34.49,70745.0,33.4956,33.5344,33.4665,33.4762,70745.0
2025-01-08 11:15:00,34.48,34.54,34.48,34.54,50626.0,33.4665,33.5247,33.4665,33.5247,50626.0
2025-01-08 11:20:00,34.54,34.58,34.53,34.58,99045.0,33.5247,33.5635,33.515,33.5635,99045.0
2025-01-08 11:25:00,34.57,34.58,34.55,34.58,23773.0,33.5538,33.5635,33.5344,33.5635,23773.0
2025-01-08 11:30:00,34.58,34.66,34.58,34.66,56104.0,33.5635,33.6412,33.5635,33.6412,56104.0
2025-01-08 11:35:00,34.66,34.7,34.65,34.7,27787.0,33.6412,33.68,33.6315,33.68,27787.0
2025-01-08 11:40:00,34.7,34.72,34.69,34.7,21440.0,33.68,33.6994,33.6703,33.68,21440.0
2025-01-08 11:45:00,34.7,34.74,34.7,34.73,12022.0,33.68,33.7188,33.68,33.7091,12022.0
2025-01-08 11:50:00,34.74,34.74,34.68,34.69,36399.0,33.7188,33.7188,33.6606,33.6703,36399.0
2025-01-08 11:55:00,34.69,34.7,34.65,34.66,87669.0,33.6703,33.68,33.6315,33.6412,87669.0
2025-01-08 12:00:00,34.66,34.68,34.62,34.63,22441.0,33.6412,33.6606,33.6024,33.6121,22441.0
2025-01-08 12:05:00,34.62,34.63,34.59,34.59,11148.0,33.6024,33.6121,33.5732,33.5732,11148.0
2025-01-08 12:10:00,34.59,34.6,34.56,34.58,22231.0,33.5732,33.583,33.5441,33.5635,22231.0
2025-01-08 12:15:00,34.58,34.63,34.58,34.61,36457.0,33.5635,33.6121,33.5635,33.5927,36457.0
2025-01-08 12:20:00,34.62,34.64,34.59,34.6,47667.0,33.6024,33.6218,33.5732,33.583,47667.0
2025-01-08 12:25:00,34.59,34.61,34.52,34.52,19234.0,33.5732,33.5927,33.5053,33.5053,19234.0
2025-01-08 12:30:00,34.52,34.57,34.51,34.56,18491.0,33.5053,33.5538,33.4956,33.5441,18491.0
2025-01-08 12:35:00,34.55,34.56,34.52,34.55,17466.0,33.5344,33.5441,33.5053,33.5344,17466.0
2025-01-08 12:40:00,34.55,34.58,34.54,34.58,18462.0,33.5344,33.5635,33.5247,33.5635,18462.0
2025-01-08 12:45:00,34.58,34.58,34.53,34.54,34873.0,33.5635,33.5635,33.515,33.5247,34873.0
2025-01-08 12:50:00,34.54,34.65,34.53,34.65,60428.0,33.5247,33.6315,33.515,33.6315,60428.0
2025-01-08 12:55:00,34.65,34.66,34.63,34.64,23276.0,33.6315,33.6412,33.6121,33.6218,23276.0
2025-01-08 13:00:00,34.64,34.69,34.63,34.68,15093.0,33.6218,33.6703,33.6121,33.6606,15093.0
2025-01-08 13:05:00,34.68,34.68,34.65,34.66,10988.0,33.6606,33.6606,33.6315,33.6412,10988.0
2025-01-08 13:10:00,34.66,34.67,34.63,34.63,27495.0,33.6412,33.6509,33.6121,33.6121,27495.0
2025-01-08 13:15:00,34.64,34.66,34.63,34.65,11542.0,33.6218,33.6412,33.6121,33.6315,11542.0
2025-01-08 13:20:00,34.66,34.71,34.65,34.7,22298.0,33.6412,33.6897,33.6315,33.68,22298.0
2025-01-08 13:25:00,34.7,34.75,34.7,34.72,9721.0,33.68,33.7285,33.68,33.6994,9721.0
2025-01-08 13:30:00,34.72,34.72,34.65,34.66,13209.0,33.6994,33.6994,33.6315,33.6412,13209.0
2025-01-08 13:35:00,34.66,34.7,34.66,34.69,11392.0,33.6412,33.68,33.6412,33.6703,11392.0
2025-01-08 13:40:00,34.68,34.7,34.67,34.7,13252.0,33.6606,33.68,33.6509,33.68,13252.0
2025-01-08 13:45:00,34.69,34.7,34.67,34.69,10422.0,33.6703,33.68,33.6509,33.6703,10422.0
2025-01-08 13:50:00,34.68,34.71,34.65,34.65,17676.0,33.6606,33.6897,33.6315,33.6315,17676.0
2025-01-08 13:55:00,34.66,34.67,34.63,34.65,27157.0,33.6412,33.6509,33.6121,33.6315,27157.0
2025-01-08 14:00:00,34.65,34.67,34.64,34.66,12995.0,33.6315,33.6509,33.6218,33.6412,12995.0
2025-01-08 14:05:00,34.67,34.68,34.64,34.68,29254.0,33.6509,33.6606,33.6218,33.6606,29254.0
2025-01-08 14:10:00,34.68,34.68,34.63,34.64,23356.0,33.6606,33.6606,33.6121,33.6218,23356.0
2025-01-08 14:15:00,34.64,34.67,34.63,34.66,20289.0,33.6218,33.6509,33.6121,33.6412,20289.0
2025-01-08 14:20:00,34.66,34.71,34.66,34.7,17747.0,33.6412,33.6897,33.6412,33.68,17747.0
2025-01-08 14:25:00,34.7,34.73,34.69,34.71,27163.0,33.68,33.7091,33.6703,33.6897,27163.0
2025-01-08 14:30:00,34.7,34.72,34.66,34.66,28615.0,33.68,33.6994,33.6412,33.6412,28615.0
2025-01-08 14:35:00,34.66,34.68,34.66,34.66,11608.0,33.6412,33.6606,33.6412,33.6412,11608.0
2025-01-08 14:40:00,34.66,34.7,34.65,34.7,27217.0,33.6412,33.68,33.6315,33.68,27217.0
2025-01-08 14:45:00,34.7,34.71,34.68,34.7,18305.0,33.68,33.6897,33.6606,33.68,18305.0
2025-01-08 14:50:00,34.7,34.7,34.67,34.7,32797.0,33.68,33.68,33.6509,33.68,32797.0
2025-01-08 14:55:00,34.7,34.7,34.68,34.7,14429.0,33.68,33.68,33.6606,33.68,14429.0
2025-01-08 15:00:00,34.7,34.71,34.69,34.7,19356.0,33.68,33.6897,33.6703,33.68,19356.0
2025-01-08 15:05:00,34.7,34.71,34.66,34.66,19659.0,33.68,33.6897,33.6412,33.6412,19659.0
2025-01-08 15:10:00,34.67,34.69,34.64,34.65,45190.0,33.6509,33.6703,33.6218,33.6315,45190.0
2025-01-08 15:15:00,34.64,34.68,34.64,34.68,32796.0,33.6218,33.6606,33.6218,33.6606,32796.0
2025-01-08 15:20:00,34.67,34.69,34.67,34.68,48821.0,33.6509,33.6703,33.6509,33.6606,48821.0
2025-01-08 15:25:00,34.68,34.69,34.66,34.69,24183.0,33.6606,33.6703,33.6412,33.6703,24183.0
2025-01-08 15:30:00,34.69,34.71,34.68,34.7,37108.0,33.6703,33.6897,33.6606,33.68,37108.0
2025-01-08 15:35:00,34.69,34.7,34.67,34.68,27547.0,33.6703,33.68,33.6509,33.6606,27547.0
2025-01-08 15:40:00,34.68,34.69,34.67,34.69,68158.0,33.6606,33.6703,33.6509,33.6703,68158.0
2025-01-08 15:45:00,34.69,34.72,34.68,34.7,86652.0,33.6703,33.6994,33.6606,33.68,86652.0
2025-01-08 15:50:00,34.7,34.78,34.69,34.75,122876.0,33.68,33.7577,33.6703,33.7285,122876.0
2025-01-08 15:55:00,34.74,34.78,34.71,34.71,305273.0,33.7188,33.7577,33.6897,33.6897,305273.0
2025-01-10 09:30:00,33.69,33.69,33.27,33.45,668005.0,32.6997,32.6997,32.292,32.4668,668005.0
2025-01-10 09:35:00,33.46,33.5,33.29,33.33,186997.0,32.4765,32.5153,32.3115,32.3503,186997.0
2025-01-10 09:40:00,33.34,33.38,33.25,33.3,269778.0,32.36,32.3988,32.2726,32.3212,269778.0
2025-01-10 09:45:00,33.3,33.43,33.3,33.31,397631.0,32.3212,32.4473,32.3212,32.3309,397631.0
2025-01-10 09:50:00,33.3,33.3,33.22,33.26,279720.0,32.3212,32.3212,32.2435,32.2823,279720.0
2025-01-10 09:55:00,33.27,33.3,33.21,33.25,241559.0,32.292,32.3212,32.2338,32.2726,241559.0
2025-01-10 10:00:00,33.25,33.26,33.17,33.22,247972.0,32.2726,32.2823,32.195,32.2435,247972.0
2025-01-10 10:05:00,33.22,33.27,33.12,33.18,248328.0,32.2435,32.292,32.1465,32.2047,248328.0
2025-01-10 10:10:00,33.18,33.23,33.14,33.2,228503.0,32.2047,32.2532,32.1659,32.2241,228503.0
2025-01-10 10:15:00,33.2,33.29,33.18,33.25,199337.0,32.2241,32.3115,32.2047,32.2726,199337.0
2025-01-10 10:20:00,33.25,33.27,33.2,33.26,130927.0,32.2726,32.292,32.2241,32.2823,130927.0
2025-01-10 10:25:00,33.26,33.28,33.22,33.26,210408.0,32.2823,32.3018,32.2435,32.2823,210408.0
2025-01-10 10:30:00,33.26,33.26,33.21,33.23,144766.0,32.2823,32.2823,32.2338,32.2532,144766.0
2025-01-10 10:35:00,33.22,33.22,33.14,33.16,122877.0,32.2435,32.2435,32.1659,32.1853,122877.0
2025-01-10 10:40:00,33.17,33.18,33.03,33.05,184926.0,32.195,32.2047,32.0591,32.0785,184926.0
2025-01-10 10:45:00,33.05,33.09,33.04,33.06,95266.0,32.0785,32.1173,32.0688,32.0882,95266.0
2025-01-10 10:50:00,33.05,33.06,33.02,33.02,89706.0,32.0785,32.0882,32.0494,32.0494,89706.0
2025-01-10 10:55:00,33.02,33.04,32.98,32.99,242349.0,32.0494,32.0688,32.0106,32.0203,242349.0
2025-01-10 11:00:00,33.0,33.02,32.95,32.97,92186.0,32.03,32.0494,31.9815,32.0009,92186.0
2025-01-10 11:05:00,32.97,32.98,32.92,32.97,78959.0,32.0009,32.0106,31.9523,32.0009,78959.0
2025-01-10 11:10:00,32.97,33.05,32.94,33.04,108886.0,32.0009,32.0785,31.9717,32.0688,108886.0
2025-01-10 11:15:00,33.04,33.06,32.99,32.99,77056.0,32.0688,32.0882,32.0203,32.0203,77056.0
2025-01-10 11:20:00,33.0,33.02,32.96,32.98,44938.0,32.03,32.0494,31.9912,32.0106,44938.0
2025-01-10 11:25:00,32.98,33.0,32.95,32.98,163421.0,32.0106,32.03,31.9815,32.0106,163421.0
2025-01-10 11:30:00,32.97,32.99,32.96,32.98,71195.0,32.0009,32.0203,31.9912,32.0106,71195.0
2025-01-10 11:35:00,32.97,32.98,32.87,32.91,139946.0,32.0009,32.0106,31.9038,31.9426,139946.0
2025-01-10 11:40:00,32.91,32.95,32.91,32.94,77097.0,31.9426,31.9815,31.9426,31.9717,77097.0
2025-01-10 11:45:00,32.94,32.94,32.9,32.9,63082.0,31.9717,31.9717,31.9329,31.9329,63082.0
2025-01-10 11:50:00,32.9,32.92,32.82,32.84,103552.0,31.9329,31.9523,31.8553,31.8747,103552.0
2025-01-10 11:55:00,32.83,32.84,32.78,32.79,203376.0,31.865,31.8747,31.8164,31.8262,203376.0
2025-01-10 12:00:00,32.8,32.84,32.79,32.81,104372.0,31.8359,31.8747,31.8262,31.8456,104372.0
2025-01-10 12:05:00,32.82,32.88,32.81,32.88,49544.0,31.8553,31.9135,31.8456,31.9135,49544.0
2025-01-10 12:10:00,32.88,32.92,32.87,32.91,75837.0,31.9135,31.9523,31.9038,31.9426,75837.0
2025-01-10 12:15:00,32.91,32.94,32.87,32.91,115729.0,31.9426,31.9717,31.9038,31.9426,115729.0
2025-01-10 12:20:00,32.91,33.0,32.89,32.98,128095.0,31.9426,32.03,31.9232,32.0106,128095.0
2025-01-10 12:25:00,32.98,33.01,32.96,33.0,78916.0,32.0106,32.0397,31.9912,32.03,78916.0
2025-01-10 12:30:00,33.0,33.02,32.99,33.02,50428.0,32.03,32.0494,32.0203,32.0494,50428.0
2025-01-10 12:35:00,33.01,33.05,33.0,33.01,85504.0,32.0397,32.0785,32.03,32.0397,85504.0
2025-01-10 12:40:00,33.0,33.04,33.0,33.03,35789.0,32.03,32.0688,32.03,32.0591,35789.0
2025-01-10 12:45:00,33.02,33.02,32.99,33.0,67069.0,32.0494,32.0494,32.0203,32.03,67069.0
2025-01-10 12:50:00,33.0,33.04,33.0,33.04,57302.0,32.03,32.0688,32.03,32.0688,57302.0
2025-01-10 12:55:00,33.04,33.11,33.03,33.07,107799.0,32.0688,32.1367,32.0591,32.0979,107799.0
2025-01-10 13:00:00,33.07,33.09,33.04,33.06,66743.0,32.0979,32.1173,32.0688,32.0882,66743.0
2025-01-10 13:05:00,33.05,33.06,33.01,33.02,24479.0,32.0785,32.0882,32.0397,32.0494,24479.0
2025-01-10 13:10:00,33.02,33.04,33.01,33.01,48917.0,32.0494,32.0688,32.0397,32.0397,48917.0
2025-01-10 13:15:00,33.01,33.08,32.99,33.08,104698.0,32.0397,32.1076,32.0203,32.1076,104698.0
2025-01-10 13:20:00,33.08,33.15,33.08,33.14,102375.0,32.1076,32.1756,32.1076,32.1659,102375.0
2025-01-10 13:25:00,33.13,33.13,33.09,33.11,30430.0,32.1562,32.1562,32.1173,32.1367,30430.0
2025-01-10 13:30:00,33.11,33.13,33.09,33.12,53425.0,32.1367,32.1562,32.1173,32.1465,53425.0
2025-01-10 13:35:00,33.13,33.14,33.11,33.14,51227.0,32.1562,32.1659,32.1367,32.1659,51227.0
2025-01-10 13:40:00,33.13,33.14,33.13,33.14,11809.0,32.1562,32.1659,32.1562,32.1659,11809.0
2025-01-10 13:45:00,33.14,33.14,33.12,33.12,41035.0,32.1659,32.1659,32.1465,32.1465,41035.0
2025-01-10 13:50:00,33.12,33.13,33.1,33.12,35958.0,32.1465,32.1562,32.127,32.1465,35958.0
2025-01-10 13:55:00,33.11,33.15,33.11,33.15,76299.0,32.1367,32.1756,32.1367,32.1756,76299.0
2025-01-10 14:00:00,33.14,33.15,33.12,33.12,20775.0,32.1659,32.1756,32.1465,32.1465,20775.0
2025-01-10 14:05:00,33.13,33.22,33.12,33.19,225141.0,32.1562,32.2435,32.1465,32.2144,225141.0
2025-01-10 14:10:00,33.19,33.21,33.18,33.2,58599.0,32.2144,32.2338,32.2047,32.2241,58599.0
2025-01-10 14:15:00,33.2,33.21,33.18,33.18,35965.0,32.2241,32.2338,32.2047,32.2047,35965.0
2025-01-10 14:20:00,33.19,33.2,33.16,33.2,41115.0,32.2144,32.2241,32.1853,32.2241,41115.0
2025-01-10 14:25:00,33.2,33.25,33.19,33.21,42593.0,32.2241,32.2726,32.2144,32.2338,42593.0
2025-01-10 14:30:00,33.21,33.22,33.19,33.21,44984.0,32.2338,32.2435,32.2144,32.2338,44984.0
2025-01-10 14:35:00,33.21,33.21,33.18,33.2,33783.0,32.2338,32.2338,32.2047,32.2241,33783.0
2025-01-10 14:40:00,33.2,33.23,33.19,33.2,48483.0,32.2241,32.2532,32.2144,32.2241,48483.0
2025-01-10 14:45:00,33.2,33.21,33.17,33.18,24541.0,32.2241,32.2338,32.195,32.2047,24541.0
2025-01-10 14:50:00,33.18,33.21,33.17,33.2,32049.0,32.2047,32.2338,32.195,32.2241,32049.0
2025-01-10 14:55:00,33.2,33.21,33.19,33.2,39897.0,32.2241,32.2338,32.2144,32.2241,39897.0
2025-01-10 15:00:00,33.2,33.22,33.19,33.2,93557.0,32.2241,32.2435,32.2144,32.2241,93557.0
2025-01-10 15:05:00,33.2,33.22,33.19,33.2,49425.0,32.2241,32.2435,32.2144,32.2241,49425.0
2025-01-10 15:10:00,33.2,33.21,33.13,33.15,156026.0,32.2241,32.2338,32.1562,32.1756,156026.0
2025-01-10 15:15:00,33.15,33.2,33.11,33.18,219737.0,32.1756,32.2241,32.1367,32.2047,219737.0
2025-01-10 15:20:00,33.18,33.23,33.17,33.2,161545.0,32.2047,32.2532,32.195,32.2241,161545.0
2025-01-10 15:25:00,33.19,33.22,33.16,33.22,80903.0,32.2144,32.2435,32.1853,32.2435,80903.0
2025-01-10 15:30:00,33.22,33.22,33.19,33.2,97738.0,32.2435,32.2435,32.2144,32.2241,97738.0
2025-01-10 15:35:00,33.2,33.24,33.19,33.23,170183.0,32.2241,32.2629,32.2144,32.2532,170183.0
2025-01-10 15:40:00,33.22,33.23,33.2,33.22,98867.0,32.2435,32.2532,32.2241,32.2435,98867.0
2025-01-10 15:45:00,33.22,33.22,33.19,33.2,177820.0,32.2435,32.2435,32.2144,32.2241,177820.0
2025-01-10 15:50:00,33.21,33.23,33.18,33.2,351418.0,32.2338,32.2532,32.2047,32.2241,351418.0
2025-01-10 15:55:00,33.19,33.19,33.08,33.09,546861.0,32.2144,32.2144,32.1076,32.1173,546861.0
2025-01-13 09:30:00,32.99,33.45,32.99,33.44,416065.0,32.0203,32.4668,32.0203,32.457,416065.0
2025-01-13 09:35:00,33.44,33.54,33.38,33.39,401023.0,32.457,32.5541,32.3988,32.4085,401023.0
2025-01-13 09:40:00,33.39,33.5,33.32,33.49,280053.0,32.4085,32.5153,32.3406,32.5056,280053.0
2025-01-13 09:45:00,33.49,33.49,33.41,33.47,151358.0,32.5056,32.5056,32.4279,32.4862,151358.0
2025-01-13 09:50:00,33.46,33.46,33.33,33.41,93763.0,32.4765,32.4765,32.3503,32.4279,93763.0
2025-01-13 09:55:00,33.41,33.55,33.4,33.49,85956.0,32.4279,32.5638,32.4182,32.5056,85956.0
2025-01-13 10:00:00,33.48,33.54,33.45,33.46,111339.0,32.4959,32.5541,32.4668,32.4765,111339.0
2025-01-13 10:05:00,33.45,33.48,33.42,33.46,123855.0,32.4668,32.4959,32.4376,32.4765,123855.0
2025-01-13 10:10:00,33.46,33.46,33.39,33.44,74406.0,32.4765,32.4765,32.4085,32.457,74406.0
2025-01-13 10:15:00,33.44,33.47,33.4,33.44,51705.0,32.457,32.4862,32.4182,32.457,51705.0
2025-01-13 10:20:00,33.45,33.46,33.42,33.42,45063.0,32.4668,32.4765,32.4376,32.4376,45063.0
2025-01-13 10:25:00,33.42,33.44,33.35,33.39,55292.0,32.4376,32.457,32.3697,32.4085,55292.0
2025-01-13 10:30:00,33.4,33.45,33.39,33.43,58019.0,32.4182,32.4668,32.4085,32.4473,58019.0
2025-01-13 10:35:00,33.43,33.48,33.43,33.46,60640.0,32.4473,32.4959,32.4473,32.4765,60640.0
2025-01-13 10:40:00,33.47,33.52,33.43,33.48,125981.0,32.4862,32.5347,32.4473,32.4959,125981.0
2025-01-13 10:45:00,33.48,33.5,33.43,33.45,67125.0,32.4959,32.5153,32.4473,32.4668,67125.0
2025-01-13 10:50:00,33.45,33.46,33.42,33.44,69067.0,32.4668,32.4765,32.4376,32.457,69067.0
2025-01-13 10:55:00,33.43,33.44,33.35,33.35,39303.0,32.4473,32.457,32.3697,32.3697,39303.0
2025-01-13 11:00:00,33.36,33.39,33.34,33.37,21781.0,32.3794,32.4085,32.36,32.3891,21781.0
2025-01-13 11:05:00,33.36,33.42,33.36,33.4,73566.0,32.3794,32.4376,32.3794,32.4182,73566.0
2025-01-13 11:10:00,33.41,33.41,33.34,33.35,41443.0,32.4279,32.4279,32.36,32.3697,41443.0
2025-01-13 11:15:00,33.36,33.4,33.35,33.36,40928.0,32.3794,32.4182,32.3697,32.3794,40928.0
2025-01-13 11:20:00,33.36,33.38,33.34,33.34,32219.0,32.3794,32.3988,32.36,32.36,32219.0
2025-01-13 11:25:00,33.34,33.36,33.33,33.34,32332.0,32.36,32.3794,32.3503,32.36,32332.0
2025-01-13 11:30:00,33.34,33.35,33.3,33.33,32570.0,32.36,32.3697,32.3212,32.3503,32570.0
2025-01-13 11:35:00,33.33,33.34,33.28,33.3,80417.0,32.3503,32.36,32.3018,32.3212,80417.0
2025-01-13 11:40:00,33.31,33.39,33.31,33.37,48445.0,32.3309,32.4085,32.3309,32.3891,48445.0
2025-01-13 11:45:00,33.37,33.37,33.32,33.36,37073.0,32.3891,32.3891,32.3406,32.3794,37073.0
2025-01-13 11:50:00,33.36,33.37,33.33,33.34,29371.0,32.3794,32.3891,32.3503,32.36,29371.0
2025-01-13 11:55:00,33.34,33.34,33.31,33.32,46288.0,32.36,32.36,32.3309,32.3406,46288.0
2025-01-13 12:00:00,33.32,33.35,33.31,33.34,14315.0,32.3406,32.3697,32.3309,32.36,14315.0
2025-01-13 12:05:00,33.34,33.43,33.34,33.43,81456.0,32.36,32.4473,32.36,32.4473,81456.0
2025-01-13 12:10:00,33.43,33.45,33.39,33.4,38172.0,32.4473,32.4668,32.4085,32.4182,38172.0
2025-01-13 12:15:00,33.4,33.43,33.39,33.43,24641.0,32.4182,32.4473,32.4085,32.4473,24641.0
2025-01-13 12:20:00,33.43,33.44,33.4,33.43,67305.0,32.4473,32.457,32.4182,32.4473,67305.0
2025-01-13 12:25:00,33.43,33.43,33.4,33.43,38131.0,32.4473,32.4473,32.4182,32.4473,38131.0
2025-01-13 12:30:00,33.42,33.43,33.41,33.42,32143.0,32.4376,32.4473,32.4279,32.4376,32143.0
2025-01-13 12:35:00,33.42,33.45,33.41,33.43,24396.0,32.4376,32.4668,32.4279,32.4473,24396.0
2025-01-13 12:40:00,33.43,33.46,33.42,33.42,47902.0,32.4473,32.4765,32.4376,32.4376,47902.0
2025-01-13 12:45:00,33.43,33.45,33.42,33.44,35581.0,32.4473,32.4668,32.4376,32.457,35581.0
2025-01-13 12:50:00,33.44,33.47,33.44,33.44,73094.0,32.457,32.4862,32.457,32.457,73094.0
2025-01-13 12:55:00,33.45,33.46,33.44,33.45,26736.0,32.4668,32.4765,32.457,32.4668,26736.0
2025-01-13 13:00:00,33.45,33.46,33.43,33.44,30099.0,32.4668,32.4765,32.4473,32.457,30099.0
2025-01-13 13:05:00,33.44,33.47,33.44,33.45,28026.0,32.457,32.4862,32.457,32.4668,28026.0
2025-01-13 13:10:00,33.45,33.56,33.44,33.52,62919.0,32.4668,32.5735,32.457,32.5347,62919.0
2025-01-13 13:15:00,33.52,33.56,33.51,33.54,44615.0,32.5347,32.5735,32.525,32.5541,44615.0
2025-01-13 13:20:00,33.53,33.54,33.49,33.5,24306.0,32.5444,32.5541,32.5056,32.5153,24306.0
2025-01-13 13:25:00,33.51,33.54,33.5,33.54,42692.0,32.525,32.5541,32.5153,32.5541,42692.0
2025-01-13 13:30:00,33.53,33.58,33.53,33.57,26121.0,32.5444,32.5929,32.5444,32.5832,26121.0
2025-01-13 13:35:00,33.57,33.58,33.53,33.58,47279.0,32.5832,32.5929,32.5444,32.5929,47279.0
2025-01-13 13:40:00,33.58,33.59,33.55,33.58,145162.0,32.5929,32.6026,32.5638,32.5929,145162.0
2025-01-13 13:45:00,33.58,33.6,33.56,33.59,55521.0,32.5929,32.6123,32.5735,32.6026,55521.0
2025-01-13 13:50:00,33.59,33.6,33.57,33.58,33564.0,32.6026,32.6123,32.5832,32.5929,33564.0
2025-01-13 13:55:00,33.58,33.58,33.56,33.56,20567.0,32.5929,32.5929,32.5735,32.5735,20567.0
2025-01-13 14:00:00,33.56,33.57,33.51,33.52,14597.0,32.5735,32.5832,32.525,32.5347,14597.0
2025-01-13 14:05:00,33.52,33.54,33.51,33.51,28008.0,32.5347,32.5541,32.525,32.525,28008.0
2025-01-13 14:10:00,33.51,33.53,33.5,33.52,27867.0,32.525,32.5444,32.5153,32.5347,27867.0
2025-01-13 14:15:00,33.51,33.51,33.46,33.47,22176.0,32.525,32.525,32.4765,32.4862,22176.0
2025-01-13 14:20:00,33.47,33.5,33.46,33.48,20678.0,32.4862,32.5153,32.4765,32.4959,20678.0
2025-01-13 14:25:00,33.49,33.52,33.48,33.52,15269.0,32.5056,32.5347,32.4959,32.5347,15269.0
2025-01-13 14:30:00,33.52,33.52,33.5,33.5,21418.0,32.5347,32.5347,32.5153,32.5153,21418.0
2025-01-13 14:35:00,33.5,33.54,33.49,33.54,24968.0,32.5153,32.5541,32.5056,32.5541,24968.0
2025-01-13 14:40:00,33.54,33.55,33.53,33.54,23361.0,32.5541,32.5638,32.5444,32.5541,23361.0
2025-01-13 14:45:00,33.54,33.54,33.5,33.51,31973.0,32.5541,32.5541,32.5153,32.525,31973.0
2025-01-13 14:50:00,33.51,33.52,33.49,33.5,33181.0,32.525,32.5347,32.5056,32.5153,33181.0
2025-01-13 14:55:00,33.5,33.52,33.49,33.5,18850.0,32.5153,32.5347,32.5056,32.5153,18850.0
2025-01-13 15:00:00,33.5,33.5,33.46,33.48,38270.0,32.5153,32.5153,32.4765,32.4959,38270.0
2025-01-13 15:05:00,33.48,33.49,33.47,33.47,19173.0,32.4959,32.5056,32.4862,32.4862,19173.0
2025-01-13 15:10:00,33.47,33.5,33.46,33.5,34820.0,32.4862,32.5153,32.4765,32.5153,34820.0
2025-01-13 15:15:00,33.49,33.52,33.48,33.51,52435.0,32.5056,32.5347,32.4959,32.525,52435.0
2025-01-13 15:20:00,33.51,33.51,33.48,33.48,30567.0,32.525,32.525,32.4959,32.4959,30567.0
2025-01-13 15:25:00,33.48,33.5,33.47,33.5,66604.0,32.4959,32.5153,32.4862,32.5153,66604.0
2025-01-13 15:30:00,33.5,33.5,33.47,33.5,49444.0,32.5153,32.5153,32.4862,32.5153,49444.0
2025-01-13 15:35:00,33.5,33.52,33.49,33.5,60464.0,32.5153,32.5347,32.5056,32.5153,60464.0
2025-01-13 15:40:00,33.5,33.51,33.45,33.47,69678.0,32.5153,32.525,32.4668,32.4862,69678.0
2025-01-13 15:45:00,33.47,33.47,33.45,33.45,54572.0,32.4862,32.4862,32.4668,32.4668,54572.0
2025-01-13 15:50:00,33.45,33.45,33.38,33.4,197862.0,32.4668,32.4668,32.3988,32.4182,197862.0
2025-01-13 15:55:00,33.4,33.41,33.36,33.4,445841.0,32.4182,32.4279,32.3794,32.4182,445841.0
2025-01-14 09:30:00,35.1,35.34,34.85,34.86,734256.0,34.0683,34.3012,33.8256,33.8353,734256.0
2025-01-14 09:35:00,34.87,34.93,34.8,34.84,230883.0,33.845,33.9033,33.7771,33.8159,230883.0
2025-01-14 09:40:00,34.84,34.86,34.67,34.83,524964.0,33.8159,33.8353,33.6509,33.8062,524964.0
2025-01-14 09:45:00,34.83,34.92,34.75,34.82,255565.0,33.8062,33.8935,33.7285,33.7965,255565.0
2025-01-14 09:50:00,34.81,34.85,34.7,34.8,206904.0,33.7868,33.8256,33.68,33.7771,206904.0
2025-01-14 09:55:00,34.79,34.81,34.72,34.73,121716.0,33.7674,33.7868,33.6994,33.7091,121716.0
2025-01-14 10:00:00,34.72,34.79,34.69,34.77,248596.0,33.6994,33.7674,33.6703,33.748,248596.0
2025-01-14 10:05:00,34.77,34.81,34.73,34.76,137323.0,33.748,33.7868,33.7091,33.7382,137323.0
2025-01-14 10:10:00,34.76,34.8,34.72,34.77,165150.0,33.7382,33.7771,33.6994,33.748,165150.0
2025-01-14 10:15:00,34.77,34.78,34.74,34.75,110451.0,33.748,33.7577,33.7188,33.7285,110451.0
2025-01-14 10:20:00,34.75,34.82,34.69,34.82,142680.0,33.7285,33.7965,33.6703,33.7965,142680.0
2025-01-14 10:25:00,34.81,34.82,34.72,34.75,61749.0,33.7868,33.7965,33.6994,33.7285,61749.0
2025-01-14 10:30:00,34.75,34.8,34.72,34.79,53520.0,33.7285,33.7771,33.6994,33.7674,53520.0
2025-01-14 10:35:00,34.79,34.94,34.78,34.88,162205.0,33.7674,33.913,33.7577,33.8547,162205.0
2025-01-14 10:40:00,34.88,34.92,34.83,34.9,82188.0,33.8547,33.8935,33.8062,33.8741,82188.0
2025-01-14 10:45:00,34.9,34.9,34.85,34.87,49774.0,33.8741,33.8741,33.8256,33.845,49774.0
2025-01-14 10:50:00,34.87,34.91,34.81,34.89,77032.0,33.845,33.8838,33.7868,33.8644,77032.0
2025-01-14 10:55:00,34.89,34.91,34.81,34.82,49702.0,33.8644,33.8838,33.7868,33.7965,49702.0
2025-01-14 11:00:00,34.82,34.84,34.74,34.77,50958.0,33.7965,33.8159,33.7188,33.748,50958.0
2025-01-14 11:05:00,34.76,34.79,34.74,34.77,53817.0,33.7382,33.7674,33.7188,33.748,53817.0
2025-01-14 11:10:00,34.77,34.81,34.76,34.8,57707.0,33.748,33.7868,33.7382,33.7771,57707.0
2025-01-14 11:15:00,34.8,34.9,34.8,34.87,62439.0,33.7771,33.8741,33.7771,33.845,62439.0
2025-01-14 11:20:00,34.86,34.88,34.85,34.88,40767.0,33.8353,33.8547,33.8256,33.8547,40767.0
2025-01-14 11:25:00,34.87,34.88,34.8,34.84,48697.0,33.845,33.8547,33.7771,33.8159,48697.0
2025-01-14 11:30:00,34.84,34.86,34.82,34.84,48671.0,33.8159,33.8353,33.7965,33.8159,48671.0
2025-01-14 11:35:00,34.84,34.85,34.8,34.82,41585.0,33.8159,33.8256,33.7771,33.7965,41585.0
2025-01-14 11:40:00,34.82,34.91,34.79,34.91,94154.0,33.7965,33.8838,33.7674,33.8838,94154.0
2025-01-14 11:45:00,34.91,34.93,34.89,34.92,43138.0,33.8838,33.9033,33.8644,33.8935,43138.0
2025-01-14 11:50:00,34.91,34.93,34.89,34.9,37274.0,33.8838,33.9033,33.8644,33.8741,37274.0
2025-01-14 11:55:00,34.9,34.91,34.89,34.9,46698.0,33.8741,33.8838,33.8644,33.8741,46698.0
2025-01-14 12:00:00,34.9,34.92,34.89,34.91,42222.0,33.8741,33.8935,33.8644,33.8838,42222.0
2025-01-14 12:05:00,34.91,34.95,34.91,34.94,34654.0,33.8838,33.9227,33.8838,33.913,34654.0
2025-01-14 12:10:00,34.95,34.98,34.94,34.96,27441.0,33.9227,33.9518,33.913,33.9324,27441.0
2025-01-14 12:15:00,34.97,35.02,34.96,34.99,84152.0,33.9421,33.9906,33.9324,33.9615,84152.0
2025-01-14 12:20:00,34.98,34.99,34.89,34.91,54616.0,33.9518,33.9615,33.8644,33.8838,54616.0
2025-01-14 12:25:00,34.91,34.94,34.91,34.91,36782.0,33.8838,33.913,33.8838,33.8838,36782.0
2025-01-14 12:30:00,34.91,34.94,34.89,34.93,45712.0,33.8838,33.913,33.8644,33.9033,45712.0
2025-01-14 12:35:00,34.92,34.96,34.91,34.95,17699.0,33.8935,33.9324,33.8838,33.9227,17699.0
2025-01-14 12:40:00,34.96,35.0,34.96,34.98,66275.0,33.9324,33.9712,33.9324,33.9518,66275.0
2025-01-14 12:45:00,34.97,34.98,34.94,34.95,19098.0,33.9421,33.9518,33.913,33.9227,19098.0
2025-01-14 12:50:00,34.95,34.95,34.93,34.95,28087.0,33.9227,33.9227,33.9033,33.9227,28087.0
2025-01-14 12:55:00,34.95,34.99,34.94,34.98,38867.0,33.9227,33.9615,33.913,33.9518,38867.0
2025-01-14 13:00:00,34.98,35.01,34.97,35.01,38461.0,33.9518,33.9809,33.9421,33.9809,38461.0
2025-01-14 13:05:00,35.01,35.03,35.0,35.02,19758.0,33.9809,34.0003,33.9712,33.9906,19758.0
2025-01-14 13:10:00,35.02,35.03,35.0,35.0,35737.0,33.9906,34.0003,33.9712,33.9712,35737.0
2025-01-14 13:15:00,35.0,35.01,34.98,34.98,85985.0,33.9712,33.9809,33.9518,33.9518,85985.0
2025-01-14 13:20:00,34.98,34.99,34.94,34.97,55972.0,33.9518,33.9615,33.913,33.9421,55972.0
2025-01-14 13:25:00,34.96,34.98,34.96,34.98,33418.0,33.9324,33.9518,33.9324,33.9518,33418.0
2025-01-14 13:30:00,34.98,34.98,34.94,34.95,65224.0,33.9518,33.9518,33.913,33.9227,65224.0
2025-01-14 13:35:00,34.96,35.0,34.95,34.98,45804.0,33.9324,33.9712,33.9227,33.9518,45804.0
2025-01-14 13:40:00,34.98,35.0,34.96,34.96,26069.0,33.9518,33.9712,33.9324,33.9324,26069.0
2025-01-14 13:45:00,34.96,34.98,34.96,34.97,71000.0,33.9324,33.9518,33.9324,33.9421,71000.0
2025-01-14 13:50:00,34.96,34.97,34.9,34.91,30491.0,33.9324,33.9421,33.8741,33.8838,30491.0
2025-01-14 13:55:00,34.9,34.92,34.89,34.91,60415.0,33.8741,33.8935,33.8644,33.8838,60415.0
2025-01-14 14:00:00,34.9,34.91,34.86,34.89,35721.0,33.8741,33.8838,33.8353,33.8644,35721.0
2025-01-14 14:05:00,34.89,34.91,34.88,34.9,47710.0,33.8644,33.8838,33.8547,33.8741,47710.0
2025-01-14 14:10:00,34.9,34.91,34.89,34.91,39954.0,33.8741,33.8838,33.8644,33.8838,39954.0
2025-01-14 14:15:00,34.9,34.93,34.9,34.93,36726.0,33.8741,33.9033,33.8741,33.9033,36726.0
2025-01-14 14:20:00,34.93,34.97,34.91,34.94,54101.0,33.9033,33.9421,33.8838,33.913,54101.0
2025-01-14 14:25:00,34.94,34.94,34.89,34.9,52432.0,33.913,33.913,33.8644,33.8741,52432.0
2025-01-14 14:30:00,34.9,34.91,34.89,34.91,22772.0,33.8741,33.8838,33.8644,33.8838,22772.0
2025-01-14 14:35:00,34.91,34.91,34.89,34.9,30910.0,33.8838,33.8838,33.8644,33.8741,30910.0
2025-01-14 14:40:00,34.9,34.91,34.89,34.9,40464.0,33.8741,33.8838,33.8644,33.8741,40464.0
2025-01-14 14:45:00,34.91,34.91,34.82,34.84,138673.0,33.8838,33.8838,33.7965,33.8159,138673.0
2025-01-14 14:50:00,34.83,34.84,34.77,34.77,35804.0,33.8062,33.8159,33.748,33.748,35804.0
2025-01-14 14:55:00,34.77,34.78,34.73,34.77,39820.0,33.748,33.7577,33.7091,33.748,39820.0
2025-01-14 15:00:00,34.77,34.78,34.7,34.7,70246.0,33.748,33.7577,33.68,33.68,70246.0
2025-01-14 15:05:00,34.7,34.75,34.7,34.71,95244.0,33.68,33.7285,33.68,33.6897,95244.0
2025-01-14 15:10:00,34.71,34.72,34.69,34.7,36377.0,33.6897,33.6994,33.6703,33.68,36377.0
2025-01-14 15:15:00,34.7,34.73,34.7,34.72,63095.0,33.68,33.7091,33.68,33.6994,63095.0
2025-01-14 15:20:00,34.73,34.75,34.71,34.75,43652.0,33.7091,33.7285,33.6897,33.7285,43652.0
2025-01-14 15:25:00,34.75,34.75,34.72,34.73,46304.0,33.7285,33.7285,33.6994,33.7091,46304.0
2025-01-14 15:30:00,34.73,34.75,34.69,34.72,82186.0,33.7091,33.7285,33.6703,33.6994,82186.0
2025-01-14 15:35:00,34.72,34.72,34.69,34.71,104515.0,33.6994,33.6994,33.6703,33.6897,104515.0
2025-01-14 15:40:00,34.7,34.8,34.7,34.8,123346.0,33.68,33.7771,33.68,33.7771,123346.0
2025-01-14 15:45:00,34.8,34.82,34.77,34.77,125853.0,33.7771,33.7965,33.748,33.748,125853.0
2025-01-14 15:50:00,34.77,34.79,34.71,34.75,214880.0,33.748,33.7674,33.6897,33.7285,214880.0
2025-01-14 15:55:00,34.75,34.78,34.73,34.75,461610.0,33.7285,33.7577,33.7091,33.7285,461610.0
2025-01-15 09:30:00,35.68,35.7,35.33,35.41,458223.0,34.6312,34.6506,34.2915,34.3691,458223.0
2025-01-15 09:35:00,35.38,35.42,35.29,35.4,130655.0,34.34,34.3788,34.2527,34.3594,130655.0
2025-01-15 09:40:00,35.38,35.42,35.29,35.3,74665.0,34.34,34.3788,34.2527,34.2624,74665.0
2025-01-15 09:45:00,35.29,35.34,35.24,35.32,94318.0,34.2527,34.3012,34.2041,34.2818,94318.0
2025-01-15 09:50:00,35.32,35.47,35.3,35.41,126058.0,34.2818,34.4274,34.2624,34.3691,126058.0
2025-01-15 09:55:00,35.4,35.46,35.39,35.42,106434.0,34.3594,34.4177,34.3497,34.3788,106434.0
2025-01-15 10:00:00,35.43,35.45,35.39,35.43,86255.0,34.3886,34.408,34.3497,34.3886,86255.0
2025-01-15 10:05:00,35.43,35.56,35.43,35.53,135987.0,34.3886,34.5147,34.3886,34.4856,135987.0
2025-01-15 10:10:00,35.53,35.6,35.5,35.6,110896.0,34.4856,34.5536,34.4565,34.5536,110896.0
2025-01-15 10:15:00,35.6,35.61,35.5,35.53,96326.0,34.5536,34.5633,34.4565,34.4856,96326.0
2025-01-15 10:20:00,35.52,35.53,35.48,35.52,58942.0,34.4759,34.4856,34.4371,34.4759,58942.0
2025-01-15 10:25:00,35.52,35.53,35.5,35.51,50489.0,34.4759,34.4856,34.4565,34.4662,50489.0
2025-01-15 10:30:00,35.52,35.56,35.51,35.56,38289.0,34.4759,34.5147,34.4662,34.5147,38289.0
2025-01-15 10:35:00,35.56,35.59,35.54,35.59,34888.0,34.5147,34.5439,34.4953,34.5439,34888.0
2025-01-15 10:40:00,35.58,35.62,35.57,35.58,96762.0,34.5341,34.573,34.5244,34.5341,96762.0
2025-01-15 10:45:00,35.59,35.59,35.5,35.5,60016.0,34.5439,34.5439,34.4565,34.4565,60016.0
2025-01-15 10:50:00,35.5,35.52,35.47,35.48,57741.0,34.4565,34.4759,34.4274,34.4371,57741.0
2025-01-15 10:55:00,35.48,35.49,35.44,35.44,46180.0,34.4371,34.4468,34.3983,34.3983,46180.0
2025-01-15 11:00:00,35.45,35.47,35.39,35.4,61327.0,34.408,34.4274,34.3497,34.3594,61327.0
2025-01-15 11:05:00,35.41,35.47,35.4,35.43,62108.0,34.3691,34.4274,34.3594,34.3886,62108.0
2025-01-15 11:10:00,35.43,35.46,35.41,35.45,39992.0,34.3886,34.4177,34.3691,34.408,39992.0
2025-01-15 11:15:00,35.45,35.46,35.39,35.4,75561.0,34.408,34.4177,34.3497,34.3594,75561.0
2025-01-15 11:20:00,35.4,35.49,35.39,35.47,41921.0,34.3594,34.4468,34.3497,34.4274,41921.0
2025-01-15 11:25:00,35.46,35.47,35.44,35.45,37610.0,34.4177,34.4274,34.3983,34.408,37610.0
2025-01-15 11:30:00,35.45,35.46,35.33,35.33,123774.0,34.408,34.4177,34.2915,34.2915,123774.0
2025-01-15 11:35:00,35.34,35.37,35.33,35.37,41612.0,34.3012,34.3303,34.2915,34.3303,41612.0
2025-01-15 11:40:00,35.36,35.38,35.31,35.32,28647.0,34.3206,34.34,34.2721,34.2818,28647.0
2025-01-15 11:45:00,35.32,35.37,35.31,35.36,21577.0,34.2818,34.3303,34.2721,34.3206,21577.0
2025-01-15 11:50:00,35.37,35.39,35.34,35.37,17244.0,34.3303,34.3497,34.3012,34.3303,17244.0
2025-01-15 11:55:00,35.36,35.39,35.36,35.38,22826.0,34.3206,34.3497,34.3206,34.34,22826.0
2025-01-15 12:00:00,35.38,35.46,35.38,35.44,22391.0,34.34,34.4177,34.34,34.3983,22391.0
2025-01-15 12:05:00,35.43,35.44,35.39,35.41,23160.0,34.3886,34.3983,34.3497,34.3691,23160.0
2025-01-15 12:10:00,35.41,35.42,35.39,35.41,17769.0,34.3691,34.3788,34.3497,34.3691,17769.0
2025-01-15 12:15:00,35.41,35.45,35.41,35.42,12932.0,34.3691,34.408,34.3691,34.3788,12932.0
2025-01-15 12:20:00,35.43,35.44,35.41,35.41,9204.0,34.3886,34.3983,34.3691,34.3691,9204.0
2025-01-15 12:25:00,35.42,35.42,35.39,35.41,15320.0,34.3788,34.3788,34.3497,34.3691,15320.0
2025-01-15 12:30:00,35.41,35.44,35.4,35.44,16625.0,34.3691,34.3983,34.3594,34.3983,16625.0
2025-01-15 12:35:00,35.44,35.45,35.43,35.44,11908.0,34.3983,34.408,34.3886,34.3983,11908.0
2025-01-15 12:40:00,35.44,35.44,35.42,35.42,28946.0,34.3983,34.3983,34.3788,34.3788,28946.0
2025-01-15 12:45:00,35.43,35.45,35.41,35.45,22896.0,34.3886,34.408,34.3691,34.408,22896.0
2025-01-15 12:50:00,35.45,35.45,35.43,35.45,25329.0,34.408,34.408,34.3886,34.408,25329.0
2025-01-15 12:55:00,35.45,35.48,35.45,35.47,60638.0,34.408,34.4371,34.408,34.4274,60638.0
2025-01-15 13:00:00,35.48,35.51,35.47,35.5,28939.0,34.4371,34.4662,34.4274,34.4565,28939.0
2025-01-15 13:05:00,35.5,35.5,35.47,35.48,34297.0,34.4565,34.4565,34.4274,34.4371,34297.0
2025-01-15 13:10:00,35.48,35.49,35.44,35.48,42133.0,34.4371,34.4468,34.3983,34.4371,42133.0
2025-01-15 13:15:00,35.48,35.5,35.46,35.5,18683.0,34.4371,34.4565,34.4177,34.4565,18683.0
2025-01-15 13:20:00,35.5,35.5,35.44,35.45,44363.0,34.4565,34.4565,34.3983,34.408,44363.0
2025-01-15 13:25:00,35.45,35.47,35.44,35.46,27839.0,34.408,34.4274,34.3983,34.4177,27839.0
2025-01-15 13:30:00,35.46,35.47,35.44,35.45,15666.0,34.4177,34.4274,34.3983,34.408,15666.0
2025-01-15 13:35:00,35.45,35.45,35.42,35.43,21446.0,34.408,34.408,34.3788,34.3886,21446.0
2025-01-15 13:40:00,35.43,35.45,35.42,35.44,23134.0,34.3886,34.408,34.3788,34.3983,23134.0
2025-01-15 13:45:00,35.45,35.46,35.44,35.45,12293.0,34.408,34.4177,34.3983,34.408,12293.0
2025-01-15 13:50:00,35.45,35.48,35.44,35.45,30159.0,34.408,34.4371,34.3983,34.408,30159.0
2025-01-15 13:55:00,35.45,35.45,35.41,35.42,28040.0,34.408,34.408,34.3691,34.3788,28040.0
2025-01-15 14:00:00,35.43,35.44,35.42,35.44,12161.0,34.3886,34.3983,34.3788,34.3983,12161.0
2025-01-15 14:05:00,35.44,35.44,35.43,35.44,16051.0,34.3983,34.3983,34.3886,34.3983,16051.0
2025-01-15 14:10:00,35.44,35.44,35.4,35.4,32840.0,34.3983,34.3983,34.3594,34.3594,32840.0
2025-01-15 14:15:00,35.4,35.42,35.38,35.41,58877.0,34.3594,34.3788,34.34,34.3691,58877.0
2025-01-15 14:20:00,35.41,35.41,35.35,35.37,27330.0,34.3691,34.3691,34.3109,34.3303,27330.0
2025-01-15 14:25:00,35.37,35.43,35.36,35.43,28056.0,34.3303,34.3886,34.3206,34.3886,28056.0
2025-01-15 14:30:00,35.43,35.43,35.4,35.4,25000.0,34.3886,34.3886,34.3594,34.3594,25000.0
2025-01-15 14:35:00,35.4,35.43,35.39,35.43,30118.0,34.3594,34.3886,34.3497,34.3886,30118.0
2025-01-15 14:40:00,35.43,35.43,35.39,35.4,20085.0,34.3886,34.3886,34.3497,34.3594,20085.0
2025-01-15 14:45:00,35.4,35.41,35.38,35.4,20481.0,34.3594,34.3691,34.34,34.3594,20481.0
2025-01-15 14:50:00,35.4,35.41,35.39,35.4,22801.0,34.3594,34.3691,34.3497,34.3594,22801.0
2025-01-15 14:55:00,35.41,35.42,35.4,35.41,30987.0,34.3691,34.3788,34.3594,34.3691,30987.0
2025-01-15 15:00:00,35.41,35.42,35.39,35.4,26354.0,34.3691,34.3788,34.3497,34.3594,26354.0
2025-01-15 15:05:00,35.4,35.42,35.39,35.4,39206.0,34.3594,34.3788,34.3497,34.3594,39206.0
2025-01-15 15:10:00,35.4,35.42,35.39,35.41,39015.0,34.3594,34.3788,34.3497,34.3691,39015.0
2025-01-15 15:15:00,35.41,35.43,35.4,35.41,28053.0,34.3691,34.3886,34.3594,34.3691,28053.0
2025-01-15 15:20:00,35.42,35.47,35.42,35.47,32057.0,34.3788,34.4274,34.3788,34.4274,32057.0
2025-01-15 15:25:00,35.47,35.47,35.42,35.43,41275.0,34.4274,34.4274,34.3788,34.3886,41275.0
2025-01-15 15:30:00,35.43,35.44,35.41,35.43,45273.0,34.3886,34.3983,34.3691,34.3886,45273.0
2025-01-15 15:35:00,35.43,35.44,35.4,35.41,43741.0,34.3886,34.3983,34.3594,34.3691,43741.0
2025-01-15 15:40:00,35.42,35.43,35.38,35.39,43792.0,34.3788,34.3886,34.34,34.3497,43792.0
2025-01-15 15:45:00,35.39,35.4,35.36,35.4,77144.0,34.3497,34.3594,34.3206,34.3594,77144.0
2025-01-15 15:50:00,35.39,35.4,35.33,35.35,145520.0,34.3497,34.3594,34.2915,34.3109,145520.0
2025-01-15 15:55:00,35.35,35.38,35.34,35.37,333300.0,34.3109,34.34,34.3012,34.3303,333300.0
2025-01-16 09:30:00,35.7,35.94,35.66,35.81,359155.0,34.6506,34.8836,34.6118,34.7574,359155.0
2025-01-16 09:35:00,35.8,35.84,35.54,35.55,112330.0,34.7477,34.7865,34.4953,34.505,112330.0
2025-01-16 09:40:00,35.54,35.67,35.48,35.62,138511.0,34.4953,34.6215,34.4371,34.573,138511.0
2025-01-16 09:45:00,35.6,35.61,35.55,35.56,93040.0,34.5536,34.5633,34.505,34.5147,93040.0
2025-01-16 09:50:00,35.57,35.61,35.56,35.58,55207.0,34.5244,34.5633,34.5147,34.5341,55207.0
2025-01-16 09:55:00,35.58,35.67,35.58,35.59,47553.0,34.5341,34.6215,34.5341,34.5439,47553.0
2025-01-16 10:00:00,35.59,35.59,35.52,35.56,71289.0,34.5439,34.5439,34.4759,34.5147,71289.0
2025-01-16 10:05:00,35.57,35.61,35.5,35.52,77793.0,34.5244,34.5633,34.4565,34.4759,77793.0
2025-01-16 10:10:00,35.52,35.53,35.45,35.51,65486.0,34.4759,34.4856,34.408,34.4662,65486.0
2025-01-16 10:15:00,35.52,35.54,35.49,35.54,35609.0,34.4759,34.4953,34.4468,34.4953,35609.0
2025-01-16 10:20:00,35.54,35.6,35.47,35.5,64923.0,34.4953,34.5536,34.4274,34.4565,64923.0
2025-01-16 10:25:00,35.5,35.53,35.44,35.44,37889.0,34.4565,34.4856,34.3983,34.3983,37889.0
2025-01-16 10:30:00,35.45,35.5,35.43,35.47,33977.0,34.408,34.4565,34.3886,34.4274,33977.0
2025-01-16 10:35:00,35.48,35.49,35.45,35.49,39405.0,34.4371,34.4468,34.408,34.4468,39405.0
2025-01-16 10:40:00,35.48,35.56,35.47,35.5,152088.0,34.4371,34.5147,34.4274,34.4565,152088.0
2025-01-16 10:45:00,35.5,35.5,35.4,35.41,111043.0,34.4565,34.4565,34.3594,34.3691,111043.0
2025-01-16 10:50:00,35.41,35.43,35.39,35.41,84826.0,34.3691,34.3886,34.3497,34.3691,84826.0
2025-01-16 10:55:00,35.4,35.45,35.4,35.41,69273.0,34.3594,34.408,34.3594,34.3691,69273.0
2025-01-16 11:00:00,35.41,35.5,35.4,35.5,269133.0,34.3691,34.4565,34.3594,34.4565,269133.0
2025-01-16 11:05:00,35.5,35.54,35.46,35.52,30280.0,34.4565,34.4953,34.4177,34.4759,30280.0
2025-01-16 11:10:00,35.52,35.54,35.48,35.52,86352.0,34.4759,34.4953,34.4371,34.4759,86352.0
2025-01-16 11:15:00,35.51,35.54,35.46,35.48,42379.0,34.4662,34.4953,34.4177,34.4371,42379.0
2025-01-16 11:20:00,35.49,35.52,35.47,35.52,50205.0,34.4468,34.4759,34.4274,34.4759,50205.0
2025-01-16 11:25:00,35.52,35.52,35.47,35.5,53282.0,34.4759,34.4759,34.4274,34.4565,53282.0
2025-01-16 11:30:00,35.5,35.53,35.49,35.51,24734.0,34.4565,34.4856,34.4468,34.4662,24734.0
2025-01-16 11:35:00,35.49,35.49,35.45,35.45,17842.0,34.4468,34.4468,34.408,34.408,17842.0
2025-01-16 11:40:00,35.45,35.51,35.45,35.51,25012.0,34.408,34.4662,34.408,34.4662,25012.0
2025-01-16 11:45:00,35.51,35.51,35.49,35.5,13874.0,34.4662,34.4662,34.4468,34.4565,13874.0
2025-01-16 11:50:00,35.51,35.51,35.48,35.5,31135.0,34.4662,34.4662,34.4371,34.4565,31135.0
2025-01-16 11:55:00,35.5,35.53,35.48,35.53,34505.0,34.4565,34.4856,34.4371,34.4856,34505.0
2025-01-16 12:00:00,35.52,35.54,35.48,35.48,44774.0,34.4759,34.4953,34.4371,34.4371,44774.0
2025-01-16 12:05:00,35.48,35.49,35.44,35.47,34500.0,34.4371,34.4468,34.3983,34.4274,34500.0
2025-01-16 12:10:00,35.47,35.5,35.47,35.48,30130.0,34.4274,34.4565,34.4274,34.4371,30130.0
2025-01-16 12:15:00,35.48,35.51,35.46,35.51,41319.0,34.4371,34.4662,34.4177,34.4662,41319.0
2025-01-16 12:20:00,35.5,35.58,35.5,35.58,27322.0,34.4565,34.5341,34.4565,34.5341,27322.0
2025-01-16 12:25:00,35.58,35.58,35.54,35.56,29039.0,34.5341,34.5341,34.4953,34.5147,29039.0
2025-01-16 12:30:00,35.55,35.56,35.52,35.52,16822.0,34.505,34.5147,34.4759,34.4759,16822.0
2025-01-16 12:35:00,35.52,35.62,35.52,35.6,59790.0,34.4759,34.573,34.4759,34.5536,59790.0
2025-01-16 12:40:00,35.61,35.64,35.6,35.64,26770.0,34.5633,34.5924,34.5536,34.5924,26770.0
2025-01-16 12:45:00,35.64,35.65,35.59,35.6,21471.0,34.5924,34.6021,34.5439,34.5536,21471.0
2025-01-16 12:50:00,35.6,35.6,35.55,35.57,24044.0,34.5536,34.5536,34.505,34.5244,24044.0
2025-01-16 12:55:00,35.56,35.57,35.54,35.55,17367.0,34.5147,34.5244,34.4953,34.505,17367.0
2025-01-16 13:00:00,35.55,35.55,35.51,35.52,61825.0,34.505,34.505,34.4662,34.4759,61825.0
2025-01-16 13:05:00,35.52,35.53,35.51,35.52,13460.0,34.4759,34.4856,34.4662,34.4759,13460.0
2025-01-16 13:10:00,35.52,35.54,35.51,35.53,12529.0,34.4759,34.4953,34.4662,34.4856,12529.0
2025-01-16 13:15:00,35.53,35.54,35.51,35.52,15810.0,34.4856,34.4953,34.4662,34.4759,15810.0
2025-01-16 13:20:00,35.52,35.53,35.51,35.52,7890.0,34.4759,34.4856,34.4662,34.4759,7890.0
2025-01-16 13:25:00,35.51,35.53,35.5,35.52,41566.0,34.4662,34.4856,34.4565,34.4759,41566.0
2025-01-16 13:30:00,35.51,35.51,35.47,35.48,18811.0,34.4662,34.4662,34.4274,34.4371,18811.0
2025-01-16 13:35:00,35.48,35.49,35.45,35.45,15429.0,34.4371,34.4468,34.408,34.408,15429.0
2025-01-16 13:40:00,35.45,35.49,35.43,35.44,40075.0,34.408,34.4468,34.3886,34.3983,40075.0
2025-01-16 13:45:00,35.44,35.46,35.42,35.45,45933.0,34.3983,34.4177,34.3788,34.408,45933.0
2025-01-16 13:50:00,35.46,35.48,35.45,35.46,22841.0,34.4177,34.4371,34.408,34.4177,22841.0
2025-01-16 13:55:00,35.46,35.47,35.43,35.45,18984.0,34.4177,34.4274,34.3886,34.408,18984.0
2025-01-16 14:00:00,35.45,35.45,35.43,35.44,14100.0,34.408,34.408,34.3886,34.3983,14100.0
2025-01-16 14:05:00,35.44,35.47,35.44,35.45,20730.0,34.3983,34.4274,34.3983,34.408,20730.0
2025-01-16 14:10:00,35.45,35.5,35.45,35.48,17882.0,34.408,34.4565,34.408,34.4371,17882.0
2025-01-16 14:15:00,35.48,35.48,35.44,35.45,23554.0,34.4371,34.4371,34.3983,34.408,23554.0
2025-01-16 14:20:00,35.45,35.45,35.4,35.41,19683.0,34.408,34.408,34.3594,34.3691,19683.0
2025-01-16 14:25:00,35.41,35.43,35.41,35.43,16233.0,34.3691,34.3886,34.3691,34.3886,16233.0
2025-01-16 14:30:00,35.43,35.43,35.41,35.43,12120.0,34.3886,34.3886,34.3691,34.3886,12120.0
2025-01-16 14:35:00,35.43,35.45,35.42,35.45,22450.0,34.3886,34.408,34.3788,34.408,22450.0
2025-01-16 14:40:00,35.45,35.46,35.43,35.44,12981.0,34.408,34.4177,34.3886,34.3983,12981.0
2025-01-16 14:45:00,35.44,35.46,35.43,35.45,21725.0,34.3983,34.4177,34.3886,34.408,21725.0
2025-01-16 14:50:00,35.45,35.46,35.42,35.45,18658.0,34.408,34.4177,34.3788,34.408,18658.0
2025-01-16 14:55:00,35.45,35.47,35.45,35.46,7810.0,34.408,34.4274,34.408,34.4177,7810.0
2025-01-16 15:00:00,35.47,35.5,35.46,35.5,36500.0,34.4274,34.4565,34.4177,34.4565,36500.0
2025-01-16 15:05:00,35.5,35.53,35.49,35.52,25066.0,34.4565,34.4856,34.4468,34.4759,25066.0
2025-01-16 15:10:00,35.52,35.52,35.49,35.5,18045.0,34.4759,34.4759,34.4468,34.4565,18045.0
2025-01-16 15:15:00,35.5,35.5,35.42,35.42,51613.0,34.4565,34.4565,34.3788,34.3788,51613.0
2025-01-16 15:20:00,35.42,35.43,35.4,35.42,54721.0,34.3788,34.3886,34.3594,34.3788,54721.0
2025-01-16 15:25:00,35.42,35.45,35.41,35.41,68774.0,34.3788,34.408,34.3691,34.3691,68774.0
2025-01-16 15:30:00,35.41,35.46,35.41,35.45,33283.0,34.3691,34.4177,34.3691,34.408,33283.0
2025-01-16 15:35:00,35.45,35.47,35.44,35.45,21290.0,34.408,34.4274,34.3983,34.408,21290.0
2025-01-16 15:40:00,35.44,35.47,35.42,35.43,45219.0,34.3983,34.4274,34.3788,34.3886,45219.0
2025-01-16 15:45:00,35.43,35.45,35.42,35.44,71277.0,34.3886,34.408,34.3788,34.3983,71277.0
2025-01-16 15:50:00,35.43,35.45,35.42,35.43,132161.0,34.3886,34.408,34.3788,34.3886,132161.0
2025-01-16 15:55:00,35.43,35.43,35.38,35.41,312068.0,34.3886,34.3886,34.34,34.3691,312068.0
2025-01-17 09:30:00,37.37,37.54,37.21,37.48,885104.0,36.2715,36.4365,36.1162,36.3783,885104.0
2025-01-17 09:35:00,37.48,37.7,37.47,37.64,468566.0,36.3783,36.5918,36.3686,36.5336,468566.0
2025-01-17 09:40:00,37.64,38.17,37.62,38.12,877596.0,36.5336,37.048,36.5142,36.9995,877596.0
2025-01-17 09:45:00,38.12,38.47,38.12,38.45,871636.0,36.9995,37.3392,36.9995,37.3198,871636.0
2025-01-17 09:50:00,38.45,38.76,38.41,38.58,824291.0,37.3198,37.6207,37.281,37.446,824291.0
2025-01-17 09:55:00,38.58,39.11,38.57,39.0,1058856.0,37.446,37.9604,37.4363,37.8536,1058856.0
2025-01-17 10:00:00,39.0,39.07,38.84,39.0,871419.0,37.8536,37.9216,37.6983,37.8536,871419.0
2025-01-17 10:05:00,38.99,39.06,38.7,38.7,575619.0,37.8439,37.9119,37.5624,37.5624,575619.0
2025-01-17 10:10:00,38.7,38.88,38.6,38.61,619280.0,37.5624,37.7371,37.4654,37.4751,619280.0
2025-01-17 10:15:00,38.61,38.73,38.53,38.54,419914.0,37.4751,37.5916,37.3974,37.4071,419914.0
2025-01-17 10:20:00,38.54,38.62,38.44,38.54,897677.0,37.4071,37.4848,37.3101,37.4071,897677.0
2025-01-17 10:25:00,38.53,38.79,38.4,38.54,551277.0,37.3974,37.6498,37.2713,37.4071,551277.0
2025-01-17 10:30:00,38.54,38.64,38.43,38.46,233350.0,37.4071,37.5042,37.3004,37.3295,233350.0
2025-01-17 10:35:00,38.47,38.56,38.44,38.47,212020.0,37.3392,37.4265,37.3101,37.3392,212020.0
2025-01-17 10:40:00,38.47,38.5,38.35,38.5,348813.0,37.3392,37.3683,37.2227,37.3683,348813.0
2025-01-17 10:45:00,38.49,38.56,38.42,38.5,214799.0,37.3586,37.4265,37.2907,37.3683,214799.0
2025-01-17 10:50:00,38.5,38.6,38.47,38.56,235726.0,37.3683,37.4654,37.3392,37.4265,235726.0
2025-01-17 10:55:00,38.55,38.75,38.55,38.73,445258.0,37.4168,37.611,37.4168,37.5916,445258.0
2025-01-17 11:00:00,38.71,38.76,38.58,38.65,253223.0,37.5721,37.6207,37.446,37.5139,253223.0
2025-01-17 11:05:00,38.66,38.68,38.45,38.66,261811.0,37.5236,37.543,37.3198,37.5236,261811.0
2025-01-17 11:10:00,38.66,38.71,38.6,38.68,175891.0,37.5236,37.5721,37.4654,37.543,175891.0
2025-01-17 11:15:00,38.67,38.67,38.58,38.59,143790.0,37.5333,37.5333,37.446,37.4557,143790.0
2025-01-17 11:20:00,38.59,38.76,38.59,38.73,207826.0,37.4557,37.6207,37.4557,37.5916,207826.0
2025-01-17 11:25:00,38.73,38.76,38.63,38.64,259973.0,37.5916,37.6207,37.4945,37.5042,259973.0
2025-01-17 11:30:00,38.64,38.64,38.47,38.51,290118.0,37.5042,37.5042,37.3392,37.378,290118.0
2025-01-17 11:35:00,38.5,38.56,38.47,38.54,138516.0,37.3683,37.4265,37.3392,37.4071,138516.0
2025-01-17 11:40:00,38.54,38.59,38.49,38.57,338543.0,37.4071,37.4557,37.3586,37.4363,338543.0
2025-01-17 11:45:00,38.57,38.6,38.5,38.54,142290.0,37.4363,37.4654,37.3683,37.4071,142290.0
2025-01-17 11:50:00,38.54,38.55,38.48,38.54,89108.0,37.4071,37.4168,37.3489,37.4071,89108.0
2025-01-17 11:55:00,38.54,38.55,38.46,38.54,135993.0,37.4071,37.4168,37.3295,37.4071,135993.0
2025-01-17 12:00:00,38.54,38.57,38.47,38.49,132299.0,37.4071,37.4363,37.3392,37.3586,132299.0
2025-01-17 12:05:00,38.48,38.5,38.41,38.48,141002.0,37.3489,37.3683,37.281,37.3489,141002.0
2025-01-17 12:10:00,38.48,38.6,38.48,38.59,164334.0,37.3489,37.4654,37.3489,37.4557,164334.0
2025-01-17 12:15:00,38.59,38.66,38.55,38.64,567785.0,37.4557,37.5236,37.4168,37.5042,567785.0
2025-01-17 12:20:00,38.64,38.67,38.56,38.59,199918.0,37.5042,37.5333,37.4265,37.4557,199918.0
2025-01-17 12:25:00,38.59,38.65,38.57,38.62,187653.0,37.4557,37.5139,37.4363,37.4848,187653.0
2025-01-17 12:30:00,38.62,38.75,38.6,38.75,117480.0,37.4848,37.611,37.4654,37.611,117480.0
2025-01-17 12:35:00,38.74,38.75,38.65,38.67,114105.0,37.6013,37.611,37.5139,37.5333,114105.0
2025-01-17 12:40:00,38.66,38.67,38.62,38.66,101635.0,37.5236,37.5333,37.4848,37.5236,101635.0
2025-01-17 12:45:00,38.66,38.66,38.55,38.55,95260.0,37.5236,37.5236,37.4168,37.4168,95260.0
2025-01-17 12:50:00,38.56,38.59,38.56,38.58,104853.0,37.4265,37.4557,37.4265,37.446,104853.0
2025-01-17 12:55:00,38.58,38.58,38.51,38.52,89529.0,37.446,37.446,37.378,37.3877,89529.0
2025-01-17 13:00:00,38.52,38.61,38.52,38.57,191510.0,37.3877,37.4751,37.3877,37.4363,191510.0
2025-01-17 13:05:00,38.56,38.6,38.5,38.54,123949.0,37.4265,37.4654,37.3683,37.4071,123949.0
2025-01-17 13:10:00,38.54,38.6,38.53,38.59,98794.0,37.4071,37.4654,37.3974,37.4557,98794.0
2025-01-17 13:15:00,38.59,38.63,38.58,38.63,96407.0,37.4557,37.4945,37.446,37.4945,96407.0
2025-01-17 13:20:00,38.63,38.65,38.6,38.63,90286.0,37.4945,37.5139,37.4654,37.4945,90286.0
2025-01-17 13:25:00,38.63,38.64,38.61,38.62,40839.0,37.4945,37.5042,37.4751,37.4848,40839.0
2025-01-17 13:30:00,38.62,38.64,38.59,38.59,63215.0,37.4848,37.5042,37.4557,37.4557,63215.0
2025-01-17 13:35:00,38.59,38.62,38.56,38.6,132287.0,37.4557,37.4848,37.4265,37.4654,132287.0
2025-01-17 13:40:00,38.61,38.63,38.57,38.61,90560.0,37.4751,37.4945,37.4363,37.4751,90560.0
2025-01-17 13:45:00,38.61,38.71,38.6,38.65,155320.0,37.4751,37.5721,37.4654,37.5139,155320.0
2025-01-17 13:50:00,38.65,38.65,38.58,38.6,81199.0,37.5139,37.5139,37.446,37.4654,81199.0
2025-01-17 13:55:00,38.59,38.6,38.53,38.58,287778.0,37.4557,37.4654,37.3974,37.446,287778.0
2025-01-17 14:00:00,38.58,38.75,38.57,38.73,77649.0,37.446,37.611,37.4363,37.5916,77649.0
2025-01-17 14:05:00,38.73,38.85,38.73,38.83,126850.0,37.5916,37.708,37.5916,37.6886,126850.0
2025-01-17 14:10:00,38.83,38.84,38.79,38.8,148641.0,37.6886,37.6983,37.6498,37.6595,148641.0
2025-01-17 14:15:00,38.8,38.82,38.65,38.69,138372.0,37.6595,37.6789,37.5139,37.5527,138372.0
2025-01-17 14:20:00,38.69,38.75,38.68,38.75,54426.0,37.5527,37.611,37.543,37.611,54426.0
2025-01-17 14:25:00,38.75,38.82,38.74,38.79,398684.0,37.611,37.6789,37.6013,37.6498,398684.0
2025-01-17 14:30:00,38.8,38.82,38.77,38.82,134321.0,37.6595,37.6789,37.6304,37.6789,134321.0
2025-01-17 14:35:00,38.81,38.87,38.77,38.86,96329.0,37.6692,37.7274,37.6304,37.7177,96329.0
2025-01-17 14:40:00,38.86,38.92,38.85,38.86,127582.0,37.7177,37.776,37.708,37.7177,127582.0
2025-01-17 14:45:00,38.87,38.88,38.84,38.84,81202.0,37.7274,37.7371,37.6983,37.6983,81202.0
2025-01-17 14:50:00,38.84,38.89,38.84,38.87,61295.0,37.6983,37.7468,37.6983,37.7274,61295.0
2025-01-17 14:55:00,38.87,38.88,38.85,38.87,86533.0,37.7274,37.7371,37.708,37.7274,86533.0
2025-01-17 15:00:00,38.87,38.88,38.83,38.83,133570.0,37.7274,37.7371,37.6886,37.6886,133570.0
2025-01-17 15:05:00,38.83,38.88,38.82,38.88,148748.0,37.6886,37.7371,37.6789,37.7371,148748.0
2025-01-17 15:10:00,38.87,38.97,38.86,38.94,131581.0,37.7274,37.8245,37.7177,37.7954,131581.0
2025-01-17 15:15:00,38.95,38.98,38.94,38.97,144999.0,37.8051,37.8342,37.7954,37.8245,144999.0
2025-01-17 15:20:00,38.97,39.05,38.96,39.02,225386.0,37.8245,37.9021,37.8148,37.873,225386.0
2025-01-17 15:25:00,39.02,39.03,38.89,38.9,269343.0,37.873,37.8827,37.7468,37.7566,269343.0
2025-01-17 15:30:00,38.9,38.98,38.79,38.96,321063.0,37.7566,37.8342,37.6498,37.8148,321063.0
2025-01-17 15:35:00,38.96,39.07,38.95,39.02,363621.0,37.8148,37.9216,37.8051,37.873,363621.0
2025-01-17 15:40:00,39.02,39.07,38.97,39.02,246330.0,37.873,37.9216,37.8245,37.873,246330.0
2025-01-17 15:45:00,39.03,39.2,39.02,39.2,329657.0,37.8827,38.0477,37.873,38.0477,329657.0
2025-01-17 15:50:00,39.2,39.24,39.17,39.2,610607.0,38.0477,38.0866,38.0186,38.0477,610607.0
2025-01-17 15:55:00,39.2,39.2,39.0,39.01,1304051.0,38.0477,38.0477,37.8536,37.8633,1304051.0
2025-01-21 09:30:00,40.03,40.22,39.46,39.47,784892.0,38.8533,39.0378,38.3001,38.3098,784892.0
2025-01-21 09:35:00,39.47,39.5,39.22,39.24,419877.0,38.3098,38.3389,38.0671,38.0866,419877.0
2025-01-21 09:40:00,39.22,39.24,38.83,38.88,642976.0,38.0671,38.0866,37.6886,37.7371,642976.0
2025-01-21 09:45:00,38.88,39.03,38.68,39.01,459221.0,37.7371,37.8827,37.543,37.8633,459221.0
2025-01-21 09:50:00,39.0,39.0,38.87,38.9,190557.0,37.8536,37.8536,37.7274,37.7566,190557.0
2025-01-21 09:55:00,38.9,39.0,38.76,38.83,202303.0,37.7566,37.8536,37.6207,37.6886,202303.0
2025-01-21 10:00:00,38.83,38.85,38.76,38.84,121306.0,37.6886,37.708,37.6207,37.6983,121306.0
2025-01-21 10:05:00,38.84,38.88,38.69,38.71,223305.0,37.6983,37.7371,37.5527,37.5721,223305.0
2025-01-21 10:10:00,38.72,38.8,38.68,38.71,151117.0,37.5818,37.6595,37.543,37.5721,151117.0
2025-01-21 10:15:00,38.7,38.72,38.52,38.59,263065.0,37.5624,37.5818,37.3877,37.4557,263065.0
2025-01-21 10:20:00,38.59,38.73,38.57,38.71,154685.0,37.4557,37.5916,37.4363,37.5721,154685.0
2025-01-21 10:25:00,38.71,38.74,38.47,38.48,264712.0,37.5721,37.6013,37.3392,37.3489,264712.0
2025-01-21 10:30:00,38.48,38.56,38.4,38.52,299396.0,37.3489,37.4265,37.2713,37.3877,299396.0
2025-01-21 10:35:00,38.52,38.74,38.5,38.73,309369.0,37.3877,37.6013,37.3683,37.5916,309369.0
2025-01-21 10:40:00,38.74,38.78,38.63,38.63,154103.0,37.6013,37.6401,37.4945,37.4945,154103.0
2025-01-21 10:45:00,38.62,38.7,38.6,38.69,76424.0,37.4848,37.5624,37.4654,37.5527,76424.0
2025-01-21 10:50:00,38.69,38.69,38.55,38.56,95645.0,37.5527,37.5527,37.4168,37.4265,95645.0
2025-01-21 10:55:00,38.55,38.56,38.43,38.48,108294.0,37.4168,37.4265,37.3004,37.3489,108294.0
2025-01-21 11:00:00,38.47,38.59,38.45,38.58,100215.0,37.3392,37.4557,37.3198,37.446,100215.0
2025-01-21 11:05:00,38.59,38.62,38.56,38.58,128929.0,37.4557,37.4848,37.4265,37.446,128929.0
2025-01-21 11:10:00,38.57,38.58,38.45,38.48,84006.0,37.4363,37.446,37.3198,37.3489,84006.0
2025-01-21 11:15:00,38.48,38.66,38.47,38.64,186397.0,37.3489,37.5236,37.3392,37.5042,186397.0
2025-01-21 11:20:00,38.64,38.67,38.6,38.61,193881.0,37.5042,37.5333,37.4654,37.4751,193881.0
2025-01-21 11:25:00,38.61,38.62,38.5,38.54,81107.0,37.4751,37.4848,37.3683,37.4071,81107.0
2025-01-21 11:30:00,38.55,38.59,38.51,38.58,156685.0,37.4168,37.4557,37.378,37.446,156685.0
2025-01-21 11:35:00,38.57,38.61,38.53,38.56,131961.0,37.4363,37.4751,37.3974,37.4265,131961.0
2025-01-21 11:40:00,38.55,38.57,38.43,38.47,82887.0,37.4168,37.4363,37.3004,37.3392,82887.0
2025-01-21 11:45:00,38.46,38.58,38.45,38.55,47904.0,37.3295,37.446,37.3198,37.4168,47904.0
2025-01-21 11:50:00,38.55,38.59,38.53,38.58,47153.0,37.4168,37.4557,37.3974,37.446,47153.0
2025-01-21 11:55:00,38.58,38.63,38.57,38.62,75570.0,37.446,37.4945,37.4363,37.4848,75570.0
2025-01-21 12:00:00,38.61,38.62,38.57,38.6,44844.0,37.4751,37.4848,37.4363,37.4654,44844.0
2025-01-21 12:05:00,38.6,38.65,38.6,38.64,53401.0,37.4654,37.5139,37.4654,37.5042,53401.0
2025-01-21 12:10:00,38.64,38.64,38.58,38.59,52490.0,37.5042,37.5042,37.446,37.4557,52490.0
2025-01-21 12:15:00,38.59,38.62,38.55,38.61,72176.0,37.4557,37.4848,37.4168,37.4751,72176.0
2025-01-21 12:20:00,38.61,38.62,38.56,38.6,59752.0,37.4751,37.4848,37.4265,37.4654,59752.0
2025-01-21 12:25:00,38.59,38.61,38.56,38.57,74454.0,37.4557,37.4751,37.4265,37.4363,74454.0
2025-01-21 12:30:00,38.56,38.58,38.52,38.57,109947.0,37.4265,37.446,37.3877,37.4363,109947.0
2025-01-21 12:35:00,38.57,38.59,38.53,38.54,62566.0,37.4363,37.4557,37.3974,37.4071,62566.0
2025-01-21 12:40:00,38.54,38.57,38.51,38.54,92388.0,37.4071,37.4363,37.378,37.4071,92388.0
2025-01-21 12:45:00,38.54,38.55,38.49,38.51,87671.0,37.4071,37.4168,37.3586,37.378,87671.0
2025-01-21 12:50:00,38.51,38.51,38.48,38.5,55764.0,37.378,37.378,37.3489,37.3683,55764.0
2025-01-21 12:55:00,38.5,38.51,38.47,38.48,58223.0,37.3683,37.378,37.3392,37.3489,58223.0
2025-01-21 13:00:00,38.48,38.54,38.47,38.52,73809.0,37.3489,37.4071,37.3392,37.3877,73809.0
2025-01-21 13:05:00,38.52,38.6,38.52,38.59,61224.0,37.3877,37.4654,37.3877,37.4557,61224.0
2025-01-21 13:10:00,38.59,38.61,38.59,38.61,57617.0,37.4557,37.4751,37.4557,37.4751,57617.0
2025-01-21 13:15:00,38.6,38.61,38.55,38.55,94896.0,37.4654,37.4751,37.4168,37.4168,94896.0
2025-01-21 13:20:00,38.55,38.61,38.55,38.61,49226.0,37.4168,37.4751,37.4168,37.4751,49226.0
2025-01-21 13:25:00,38.6,38.63,38.59,38.63,68713.0,37.4654,37.4945,37.4557,37.4945,68713.0
2025-01-21 13:30:00,38.63,38.63,38.58,38.61,59823.0,37.4945,37.4945,37.446,37.4751,59823.0
2025-01-21 13:35:00,38.61,38.61,38.56,38.57,61046.0,37.4751,37.4751,37.4265,37.4363,61046.0
2025-01-21 13:40:00,38.57,38.62,38.56,38.62,131013.0,37.4363,37.4848,37.4265,37.4848,131013.0
2025-01-21 13:45:00,38.62,38.62,38.52,38.55,423285.0,37.4848,37.4848,37.3877,37.4168,423285.0
2025-01-21 13:50:00,38.56,38.58,38.52,38.55,117048.0,37.4265,37.446,37.3877,37.4168,117048.0
2025-01-21 13:55:00,38.54,38.56,38.5,38.55,83456.0,37.4071,37.4265,37.3683,37.4168,83456.0
2025-01-21 14:00:00,38.55,38.61,38.52,38.58,131112.0,37.4168,37.4751,37.3877,37.446,131112.0
2025-01-21 14:05:00,38.59,38.61,38.56,38.58,41492.0,37.4557,37.4751,37.4265,37.446,41492.0
2025-01-21 14:10:00,38.58,38.61,38.57,38.59,93072.0,37.446,37.4751,37.4363,37.4557,93072.0
2025-01-21 14:15:00,38.59,38.64,38.51,38.52,62348.0,37.4557,37.5042,37.378,37.3877,62348.0
2025-01-21 14:20:00,38.52,38.53,38.48,38.49,44736.0,37.3877,37.3974,37.3489,37.3586,44736.0
2025-01-21 14:25:00,38.49,38.56,38.48,38.55,33975.0,37.3586,37.4265,37.3489,37.4168,33975.0
2025-01-21 14:30:00,38.54,38.56,38.52,38.55,40281.0,37.4071,37.4265,37.3877,37.4168,40281.0
2025-01-21 14:35:00,38.55,38.57,38.52,38.57,45579.0,37.4168,37.4363,37.3877,37.4363,45579.0
2025-01-21 14:40:00,38.57,38.63,38.56,38.63,58816.0,37.4363,37.4945,37.4265,37.4945,58816.0
2025-01-21 14:45:00,38.63,38.63,38.57,38.61,76644.0,37.4945,37.4945,37.4363,37.4751,76644.0
2025-01-21 14:50:00,38.61,38.61,38.56,38.58,38996.0,37.4751,37.4751,37.4265,37.446,38996.0
2025-01-21 14:55:00,38.58,38.61,38.55,38.59,32806.0,37.446,37.4751,37.4168,37.4557,32806.0
2025-01-21 15:00:00,38.59,38.63,38.58,38.61,72234.0,37.4557,37.4945,37.446,37.4751,72234.0
2025-01-21 15:05:00,38.61,38.64,38.59,38.63,62826.0,37.4751,37.5042,37.4557,37.4945,62826.0
2025-01-21 15:10:00,38.63,38.64,38.61,38.63,63152.0,37.4945,37.5042,37.4751,37.4945,63152.0
2025-01-21 15:15:00,38.63,38.63,38.58,38.61,86489.0,37.4945,37.4945,37.446,37.4751,86489.0
2025-01-21 15:20:00,38.61,38.61,38.59,38.61,61534.0,37.4751,37.4751,37.4557,37.4751,61534.0
2025-01-21 15:25:00,38.61,38.63,38.52,38.54,111627.0,37.4751,37.4945,37.3877,37.4071,111627.0
2025-01-21 15:30:00,38.54,38.55,38.51,38.55,75961.0,37.4071,37.4168,37.378,37.4168,75961.0
2025-01-21 15:35:00,38.55,38.61,38.52,38.59,98428.0,37.4168,37.4751,37.3877,37.4557,98428.0
2025-01-21 15:40:00,38.59,38.61,38.57,38.59,121083.0,37.4557,37.4751,37.4363,37.4557,121083.0
2025-01-21 15:45:00,38.59,38.61,38.57,38.59,182473.0,37.4557,37.4751,37.4363,37.4557,182473.0
2025-01-21 15:50:00,38.59,38.64,38.58,38.62,322928.0,37.4557,37.5042,37.446,37.4848,322928.0
2025-01-21 15:55:00,38.62,38.62,38.48,38.49,998565.0,37.4848,37.4848,37.3489,37.3586,998565.0
2025-01-22 09:30:00,39.15,39.17,38.8,38.93,399636.0,37.9992,38.0186,37.6595,37.7857,399636.0
2025-01-22 09:35:00,38.93,38.94,38.67,38.78,224588.0,37.7857,37.7954,37.5333,37.6401,224588.0
2025-01-22 09:40:00,38.77,39.06,38.68,38.84,231897.0,37.6304,37.9119,37.543,37.6983,231897.0
2025-01-22 09:45:00,38.84,39.08,38.81,39.08,71518.0,37.6983,37.9313,37.6692,37.9313,71518.0
2025-01-22 09:50:00,39.09,39.14,39.03,39.11,91647.0,37.941,37.9895,37.8827,37.9604,91647.0
2025-01-22 09:55:00,39.11,39.2,39.06,39.12,132914.0,37.9604,38.0477,37.9119,37.9701,132914.0
2025-01-22 10:00:00,39.12,39.39,39.11,39.34,270197.0,37.9701,38.2322,37.9604,38.1836,270197.0
2025-01-22 10:05:00,39.34,39.4,39.26,39.3,158516.0,38.1836,38.2419,38.106,38.1448,158516.0
2025-01-22 10:10:00,39.3,39.35,39.28,39.33,280441.0,38.1448,38.1933,38.1254,38.1739,280441.0
2025-01-22 10:15:00,39.33,39.36,39.23,39.27,160487.0,38.1739,38.203,38.0769,38.1157,160487.0
2025-01-22 10:20:00,39.27,39.37,39.23,39.29,441893.0,38.1157,38.2127,38.0769,38.1351,441893.0
2025-01-22 10:25:00,39.29,39.31,39.22,39.26,84738.0,38.1351,38.1545,38.0671,38.106,84738.0
2025-01-22 10:30:00,39.26,39.26,39.17,39.19,109608.0,38.106,38.106,38.0186,38.038,109608.0
2025-01-22 10:35:00,39.19,39.19,39.07,39.09,235513.0,38.038,38.038,37.9216,37.941,235513.0
2025-01-22 10:40:00,39.09,39.14,39.06,39.09,80142.0,37.941,37.9895,37.9119,37.941,80142.0
2025-01-22 10:45:00,39.09,39.12,39.03,39.09,90650.0,37.941,37.9701,37.8827,37.941,90650.0
2025-01-22 10:50:00,39.09,39.09,39.01,39.09,144904.0,37.941,37.941,37.8633,37.941,144904.0
2025-01-22 10:55:00,39.09,39.13,39.06,39.09,88659.0,37.941,37.9798,37.9119,37.941,88659.0
2025-01-22 11:00:00,39.09,39.11,39.06,39.1,43476.0,37.941,37.9604,37.9119,37.9507,43476.0
2025-01-22 11:05:00,39.11,39.15,39.1,39.15,87454.0,37.9604,37.9992,37.9507,37.9992,87454.0
2025-01-22 11:10:00,39.15,39.15,39.06,39.08,55977.0,37.9992,37.9992,37.9119,37.9313,55977.0
2025-01-22 11:15:00,39.08,39.11,39.07,39.1,21546.0,37.9313,37.9604,37.9216,37.9507,21546.0
2025-01-22 11:20:00,39.09,39.13,39.09,39.12,64153.0,37.941,37.9798,37.941,37.9701,64153.0
2025-01-22 11:25:00,39.12,39.16,39.1,39.14,82935.0,37.9701,38.0089,37.9507,37.9895,82935.0
2025-01-22 11:30:00,39.14,39.2,39.13,39.18,61228.0,37.9895,38.0477,37.9798,38.0283,61228.0
2025-01-22 11:35:00,39.19,39.21,39.13,39.16,51702.0,38.038,38.0574,37.9798,38.0089,51702.0
2025-01-22 11:40:00,39.17,39.2,39.14,39.18,77420.0,38.0186,38.0477,37.9895,38.0283,77420.0
2025-01-22 11:45:00,39.17,39.2,39.16,39.18,49390.0,38.0186,38.0477,38.0089,38.0283,49390.0
2025-01-22 11:50:00,39.19,39.21,39.18,39.19,46121.0,38.038,38.0574,38.0283,38.038,46121.0
2025-01-22 11:55:00,39.18,39.21,39.18,39.19,74653.0,38.0283,38.0574,38.0283,38.038,74653.0
2025-01-22 12:00:00,39.18,39.19,39.14,39.15,73926.0,38.0283,38.038,37.9895,37.9992,73926.0
2025-01-22 12:05:00,39.15,39.18,39.14,39.18,66508.0,37.9992,38.0283,37.9895,38.0283,66508.0
2025-01-22 12:10:00,39.18,39.19,39.15,39.16,65780.0,38.0283,38.038,37.9992,38.0089,65780.0
2025-01-22 12:15:00,39.16,39.18,39.15,39.16,47976.0,38.0089,38.0283,37.9992,38.0089,47976.0
2025-01-22 12:20:00,39.16,39.18,39.13,39.17,94312.0,38.0089,38.0283,37.9798,38.0186,94312.0
2025-01-22 12:25:00,39.17,39.2,39.16,39.17,64475.0,38.0186,38.0477,38.0089,38.0186,64475.0
2025-01-22 12:30:00,39.16,39.17,39.12,39.16,74824.0,38.0089,38.0186,37.9701,38.0089,74824.0
2025-01-22 12:35:00,39.17,39.18,39.14,39.17,88654.0,38.0186,38.0283,37.9895,38.0186,88654.0
2025-01-22 12:40:00,39.16,39.17,39.1,39.12,31017.0,38.0089,38.0186,37.9507,37.9701,31017.0
2025-01-22 12:45:00,39.12,39.16,39.11,39.16,23778.0,37.9701,38.0089,37.9604,38.0089,23778.0
2025-01-22 12:50:00,39.16,39.18,39.15,39.18,38950.0,38.0089,38.0283,37.9992,38.0283,38950.0
2025-01-22 12:55:00,39.17,39.18,39.14,39.16,46650.0,38.0186,38.0283,37.9895,38.0089,46650.0
2025-01-22 13:00:00,39.16,39.2,39.14,39.15,62315.0,38.0089,38.0477,37.9895,37.9992,62315.0
2025-01-22 13:05:00,39.16,39.18,39.14,39.17,32725.0,38.0089,38.0283,37.9895,38.0186,32725.0
2025-01-22 13:10:00,39.16,39.22,39.16,39.2,97557.0,38.0089,38.0671,38.0089,38.0477,97557.0
2025-01-22 13:15:00,39.2,39.26,39.19,39.25,80897.0,38.0477,38.106,38.038,38.0963,80897.0
2025-01-22 13:20:00,39.25,39.26,39.22,39.23,49304.0,38.0963,38.106,38.0671,38.0769,49304.0
2025-01-22 13:25:00,39.23,39.24,39.19,39.21,50496.0,38.0769,38.0866,38.038,38.0574,50496.0
2025-01-22 13:30:00,39.2,39.25,39.2,39.24,36881.0,38.0477,38.0963,38.0477,38.0866,36881.0
2025-01-22 13:35:00,39.25,39.26,39.2,39.21,58205.0,38.0963,38.106,38.0477,38.0574,58205.0
2025-01-22 13:40:00,39.21,39.25,39.2,39.23,77715.0,38.0574,38.0963,38.0477,38.0769,77715.0
2025-01-22 13:45:00,39.23,39.25,39.21,39.22,43418.0,38.0769,38.0963,38.0574,38.0671,43418.0
2025-01-22 13:50:00,39.21,39.21,39.19,39.2,33346.0,38.0574,38.0574,38.038,38.0477,33346.0
2025-01-22 13:55:00,39.2,39.22,39.17,39.2,47285.0,38.0477,38.0671,38.0186,38.0477,47285.0
2025-01-22 14:00:00,39.2,39.2,39.14,39.16,66235.0,38.0477,38.0477,37.9895,38.0089,66235.0
2025-01-22 14:05:00,39.16,39.16,39.14,39.16,40119.0,38.0089,38.0089,37.9895,38.0089,40119.0
2025-01-22 14:10:00,39.15,39.18,39.14,39.16,28505.0,37.9992,38.0283,37.9895,38.0089,28505.0
2025-01-22 14:15:00,39.16,39.18,39.14,39.16,41048.0,38.0089,38.0283,37.9895,38.0089,41048.0
2025-01-22 14:20:00,39.16,39.17,39.12,39.13,37959.0,38.0089,38.0186,37.9701,37.9798,37959.0
2025-01-22 14:25:00,39.14,39.16,39.12,39.14,25471.0,37.9895,38.0089,37.9701,37.9895,25471.0
2025-01-22 14:30:00,39.14,39.17,39.12,39.14,32683.0,37.9895,38.0186,37.9701,37.9895,32683.0
2025-01-22 14:35:00,39.14,39.15,39.1,39.13,40506.0,37.9895,37.9992,37.9507,37.9798,40506.0
2025-01-22 14:40:00,39.13,39.15,39.12,39.14,29137.0,37.9798,37.9992,37.9701,37.9895,29137.0
2025-01-22 14:45:00,39.14,39.14,39.07,39.08,35401.0,37.9895,37.9895,37.9216,37.9313,35401.0
2025-01-22 14:50:00,39.08,39.11,39.06,39.07,26037.0,37.9313,37.9604,37.9119,37.9216,26037.0
2025-01-22 14:55:00,39.07,39.11,39.06,39.09,28233.0,37.9216,37.9604,37.9119,37.941,28233.0
2025-01-22 15:00:00,39.09,39.1,39.03,39.07,31285.0,37.941,37.9507,37.8827,37.9216,31285.0
2025-01-22 15:05:00,39.07,39.09,39.05,39.08,45421.0,37.9216,37.941,37.9021,37.9313,45421.0
2025-01-22 15:10:00,39.08,39.11,39.07,39.11,60396.0,37.9313,37.9604,37.9216,37.9604,60396.0
2025-01-22 15:15:00,39.11,39.13,39.08,39.09,37722.0,37.9604,37.9798,37.9313,37.941,37722.0
2025-01-22 15:20:00,39.09,39.12,39.08,39.12,50938.0,37.941,37.9701,37.9313,37.9701,50938.0
2025-01-22 15:25:00,39.12,39.16,39.1,39.16,56511.0,37.9701,38.0089,37.9507,38.0089,56511.0
2025-01-22 15:30:00,39.15,39.16,39.11,39.15,66660.0,37.9992,38.0089,37.9604,37.9992,66660.0
2025-01-22 15:35:00,39.15,39.15,39.12,39.15,71603.0,37.9992,37.9992,37.9701,37.9992,71603.0
2025-01-22 15:40:00,39.15,39.16,39.12,39.16,69313.0,37.9992,38.0089,37.9701,38.0089,69313.0
2025-01-22 15:45:00,39.15,39.16,39.12,39.14,97177.0,37.9992,38.0089,37.9701,37.9895,97177.0
2025-01-22 15:50:00,39.13,39.15,39.03,39.04,171717.0,37.9798,37.9992,37.8827,37.8924,171717.0
2025-01-22 15:55:00,39.04,39.14,39.02,39.12,446679.0,37.8924,37.9895,37.873,37.9701,446679.0
2025-01-23 09:30:00,38.86,38.9,38.54,38.63,225085.0,37.7177,37.7566,37.4071,37.4945,225085.0
2025-01-23 09:35:00,38.63,38.8,38.58,38.72,125126.0,37.4945,37.6595,37.446,37.5818,125126.0
2025-01-23 09:40:00,38.7,38.71,38.46,38.61,136905.0,37.5624,37.5721,37.3295,37.4751,136905.0
2025-01-23 09:45:00,38.61,38.65,38.53,38.61,74743.0,37.4751,37.5139,37.3974,37.4751,74743.0
2025-01-23 09:50:00,38.62,38.64,38.57,38.59,56586.0,37.4848,37.5042,37.4363,37.4557,56586.0
2025-01-23 09:55:00,38.57,38.65,38.55,38.64,213018.0,37.4363,37.5139,37.4168,37.5042,213018.0
2025-01-23 10:00:00,38.64,38.7,38.53,38.58,285291.0,37.5042,37.5624,37.3974,37.446,285291.0
2025-01-23 10:05:00,38.59,38.59,38.4,38.46,136682.0,37.4557,37.4557,37.2713,37.3295,136682.0
2025-01-23 10:10:00,38.46,38.53,38.44,38.53,180363.0,37.3295,37.3974,37.3101,37.3974,180363.0
2025-01-23 10:15:00,38.53,38.57,38.46,38.53,154741.0,37.3974,37.4363,37.3295,37.3974,154741.0
2025-01-23 10:20:00,38.53,38.62,38.47,38.48,151918.0,37.3974,37.4848,37.3392,37.3489,151918.0
2025-01-23 10:25:00,38.48,38.49,38.44,38.47,62962.0,37.3489,37.3586,37.3101,37.3392,62962.0
2025-01-23 10:30:00,38.45,38.51,38.42,38.5,54428.0,37.3198,37.378,37.2907,37.3683,54428.0
2025-01-23 10:35:00,38.5,38.51,38.46,38.47,48908.0,37.3683,37.378,37.3295,37.3392,48908.0
2025-01-23 10:40:00,38.47,38.49,38.45,38.48,45591.0,37.3392,37.3586,37.3198,37.3489,45591.0
2025-01-23 10:45:00,38.48,38.49,38.43,38.48,35601.0,37.3489,37.3586,37.3004,37.3489,35601.0
2025-01-23 10:50:00,38.48,38.49,38.45,38.48,31632.0,37.3489,37.3586,37.3198,37.3489,31632.0
2025-01-23 10:55:00,38.48,38.51,38.45,38.46,52907.0,37.3489,37.378,37.3198,37.3295,52907.0
2025-01-23 11:00:00,38.45,38.46,38.39,38.42,56252.0,37.3198,37.3295,37.2615,37.2907,56252.0
2025-01-23 11:05:00,38.41,38.42,38.35,38.37,66345.0,37.281,37.2907,37.2227,37.2421,66345.0
2025-01-23 11:10:00,38.38,38.39,38.3,38.38,46452.0,37.2518,37.2615,37.1742,37.2518,46452.0
2025-01-23 11:15:00,38.37,38.4,38.35,38.37,27952.0,37.2421,37.2713,37.2227,37.2421,27952.0
2025-01-23 11:20:00,38.37,38.41,38.37,38.38,38173.0,37.2421,37.281,37.2421,37.2518,38173.0
2025-01-23 11:25:00,38.37,38.41,38.32,38.39,39748.0,37.2421,37.281,37.1936,37.2615,39748.0
2025-01-23 11:30:00,38.39,38.51,38.38,38.47,45984.0,37.2615,37.378,37.2518,37.3392,45984.0
2025-01-23 11:35:00,38.46,38.47,38.39,38.4,34348.0,37.3295,37.3392,37.2615,37.2713,34348.0
2025-01-23 11:40:00,38.4,38.52,38.39,38.49,51692.0,37.2713,37.3877,37.2615,37.3586,51692.0
2025-01-23 11:45:00,38.49,38.74,38.48,38.72,206511.0,37.3586,37.6013,37.3489,37.5818,206511.0
2025-01-23 11:50:00,38.7,38.7,38.51,38.54,96276.0,37.5624,37.5624,37.378,37.4071,96276.0
2025-01-23 11:55:00,38.54,38.56,38.44,38.48,37290.0,37.4071,37.4265,37.3101,37.3489,37290.0
2025-01-23 12:00:00,38.48,38.52,38.43,38.48,42908.0,37.3489,37.3877,37.3004,37.3489,42908.0
2025-01-23 12:05:00,38.48,38.51,38.46,38.47,27160.0,37.3489,37.378,37.3295,37.3392,27160.0
2025-01-23 12:10:00,38.47,38.49,38.46,38.47,15413.0,37.3392,37.3586,37.3295,37.3392,15413.0
2025-01-23 12:15:00,38.47,38.51,38.46,38.49,24396.0,37.3392,37.378,37.3295,37.3586,24396.0
2025-01-23 12:20:00,38.5,38.51,38.46,38.47,42924.0,37.3683,37.378,37.3295,37.3392,42924.0
2025-01-23 12:25:00,38.47,38.5,38.46,38.48,31041.0,37.3392,37.3683,37.3295,37.3489,31041.0
2025-01-23 12:30:00,38.48,38.53,38.48,38.5,20980.0,37.3489,37.3974,37.3489,37.3683,20980.0
2025-01-23 12:35:00,38.5,38.54,38.49,38.52,22826.0,37.3683,37.4071,37.3586,37.3877,22826.0
2025-01-23 12:40:00,38.52,38.57,38.51,38.57,16888.0,37.3877,37.4363,37.378,37.4363,16888.0
2025-01-23 12:45:00,38.57,38.58,38.54,38.55,19221.0,37.4363,37.446,37.4071,37.4168,19221.0
2025-01-23 12:50:00,38.55,38.58,38.54,38.58,15138.0,37.4168,37.446,37.4071,37.446,15138.0
2025-01-23 12:55:00,38.58,38.59,38.54,38.55,20863.0,37.446,37.4557,37.4071,37.4168,20863.0
2025-01-23 13:00:00,38.55,38.57,38.53,38.55,26274.0,37.4168,37.4363,37.3974,37.4168,26274.0
2025-01-23 13:05:00,38.56,38.57,38.52,38.56,17355.0,37.4265,37.4363,37.3877,37.4265,17355.0
2025-01-23 13:10:00,38.56,38.62,38.55,38.62,23472.0,37.4265,37.4848,37.4168,37.4848,23472.0
2025-01-23 13:15:00,38.62,38.63,38.59,38.63,22335.0,37.4848,37.4945,37.4557,37.4945,22335.0
2025-01-23 13:20:00,38.63,38.66,38.58,38.65,28114.0,37.4945,37.5236,37.446,37.5139,28114.0
2025-01-23 13:25:00,38.65,38.67,38.6,38.62,133248.0,37.5139,37.5333,37.4654,37.4848,133248.0
2025-01-23 13:30:00,38.62,38.65,38.61,38.64,21647.0,37.4848,37.5139,37.4751,37.5042,21647.0
2025-01-23 13:35:00,38.65,38.67,38.63,38.67,31399.0,37.5139,37.5333,37.4945,37.5333,31399.0
2025-01-23 13:40:00,38.67,38.67,38.62,38.65,26572.0,37.5333,37.5333,37.4848,37.5139,26572.0
2025-01-23 13:45:00,38.65,38.67,38.63,38.66,21691.0,37.5139,37.5333,37.4945,37.5236,21691.0
2025-01-23 13:50:00,38.66,38.69,38.64,38.68,19633.0,37.5236,37.5527,37.5042,37.543,19633.0
2025-01-23 13:55:00,38.69,38.69,38.64,38.65,29338.0,37.5527,37.5527,37.5042,37.5139,29338.0
2025-01-23 14:00:00,38.65,38.68,38.64,38.66,27527.0,37.5139,37.543,37.5042,37.5236,27527.0
2025-01-23 14:05:00,38.66,38.66,38.64,38.66,20944.0,37.5236,37.5236,37.5042,37.5236,20944.0
2025-01-23 14:10:00,38.65,38.67,38.61,38.63,38846.0,37.5139,37.5333,37.4751,37.4945,38846.0
2025-01-23 14:15:00,38.63,38.65,38.62,38.64,25259.0,37.4945,37.5139,37.4848,37.5042,25259.0
2025-01-23 14:20:00,38.64,38.68,38.62,38.67,25602.0,37.5042,37.543,37.4848,37.5333,25602.0
2025-01-23 14:25:00,38.66,38.67,38.64,38.65,15553.0,37.5236,37.5333,37.5042,37.5139,15553.0
2025-01-23 14:30:00,38.65,38.7,38.63,38.7,26521.0,37.5139,37.5624,37.4945,37.5624,26521.0
2025-01-23 14:35:00,38.7,38.71,38.66,38.67,30931.0,37.5624,37.5721,37.5236,37.5333,30931.0
2025-01-23 14:40:00,38.66,38.69,38.66,38.68,24995.0,37.5236,37.5527,37.5236,37.543,24995.0
2025-01-23 14:45:00,38.68,38.69,38.67,38.69,19109.0,37.543,37.5527,37.5333,37.5527,19109.0
2025-01-23 14:50:00,38.69,38.71,38.68,38.7,25612.0,37.5527,37.5721,37.543,37.5624,25612.0
2025-01-23 14:55:00,38.7,38.7,38.67,38.68,18308.0,37.5624,37.5624,37.5333,37.543,18308.0
2025-01-23 15:00:00,38.68,38.69,38.66,38.69,35072.0,37.543,37.5527,37.5236,37.5527,35072.0
2025-01-23 15:05:00,38.69,38.71,38.68,38.71,40974.0,37.5527,37.5721,37.543,37.5721,40974.0
2025-01-23 15:10:00,38.71,38.72,38.69,38.72,72039.0,37.5721,37.5818,37.5527,37.5818,72039.0
2025-01-23 15:15:00,38.72,38.78,38.71,38.72,109048.0,37.5818,37.6401,37.5721,37.5818,109048.0
2025-01-23 15:20:00,38.72,38.73,38.67,38.67,51765.0,37.5818,37.5916,37.5333,37.5333,51765.0
2025-01-23 15:25:00,38.68,38.68,38.64,38.66,68568.0,37.543,37.543,37.5042,37.5236,68568.0
2025-01-23 15:30:00,38.65,38.68,38.62,38.66,52761.0,37.5139,37.543,37.4848,37.5236,52761.0
2025-01-23 15:35:00,38.66,38.71,38.65,38.66,65073.0,37.5236,37.5721,37.5139,37.5236,65073.0
2025-01-23 15:40:00,38.67,38.7,38.66,38.69,47683.0,37.5333,37.5624,37.5236,37.5527,47683.0
2025-01-23 15:45:00,38.69,38.7,38.65,38.66,68353.0,37.5527,37.5624,37.5139,37.5236,68353.0
2025-01-23 15:50:00,38.66,38.74,38.66,38.66,140802.0,37.5236,37.6013,37.5236,37.5236,140802.0
2025-01-23 15:55:00,38.66,38.71,38.66,38.69,383404.0,37.5236,37.5721,37.5236,37.5527,383404.0
2025-01-24 09:30:00,39.8,40.04,39.7,39.92,761939.0,38.6301,38.863,38.533,38.7466,761939.0
2025-01-24 09:35:00,39.93,40.02,39.81,39.89,231504.0,38.7563,38.8436,38.6398,38.7175,231504.0
2025-01-24 09:40:00,39.89,39.89,39.77,39.79,152095.0,38.7175,38.7175,38.601,38.6204,152095.0
2025-01-24 09:45:00,39.79,39.82,39.68,39.7,134305.0,38.6204,38.6495,38.5136,38.533,134305.0
2025-01-24 09:50:00,39.7,39.8,39.69,39.78,82287.0,38.533,38.6301,38.5233,38.6107,82287.0
2025-01-24 09:55:00,39.78,39.83,39.73,39.74,126100.0,38.6107,38.6592,38.5622,38.5719,126100.0
2025-01-24 10:00:00,39.74,39.76,39.69,39.75,103133.0,38.5719,38.5913,38.5233,38.5816,103133.0
2025-01-24 10:05:00,39.75,39.83,39.74,39.8,117635.0,38.5816,38.6592,38.5719,38.6301,117635.0
2025-01-24 10:10:00,39.8,39.85,39.79,39.82,135837.0,38.6301,38.6786,38.6204,38.6495,135837.0
2025-01-24 10:15:00,39.82,39.84,39.75,39.76,76583.0,38.6495,38.6689,38.5816,38.5913,76583.0
2025-01-24 10:20:00,39.76,39.77,39.68,39.76,76799.0,38.5913,38.601,38.5136,38.5913,76799.0
2025-01-24 10:25:00,39.76,39.77,39.72,39.73,64002.0,38.5913,38.601,38.5525,38.5622,64002.0
2025-01-24 10:30:00,39.73,39.76,39.68,39.7,139915.0,38.5622,38.5913,38.5136,38.533,139915.0
2025-01-24 10:35:00,39.69,39.71,39.6,39.62,82218.0,38.5233,38.5427,38.436,38.4554,82218.0
2025-01-24 10:40:00,39.62,39.67,39.61,39.65,39057.0,38.4554,38.5039,38.4457,38.4845,39057.0
2025-01-24 10:45:00,39.64,39.71,39.57,39.7,66745.0,38.4748,38.5427,38.4069,38.533,66745.0
2025-01-24 10:50:00,39.71,39.86,39.69,39.8,138269.0,38.5427,38.6883,38.5233,38.6301,138269.0
2025-01-24 10:55:00,39.79,39.82,39.73,39.79,70092.0,38.6204,38.6495,38.5622,38.6204,70092.0
2025-01-24 11:00:00,39.79,39.94,39.77,39.84,161072.0,38.6204,38.766,38.601,38.6689,161072.0
2025-01-24 11:05:00,39.84,39.87,39.77,39.87,65124.0,38.6689,38.698,38.601,38.698,65124.0
2025-01-24 11:10:00,39.87,40.01,39.87,39.94,122610.0,38.698,38.8339,38.698,38.766,122610.0
2025-01-24 11:15:00,39.95,39.98,39.84,39.87,151732.0,38.7757,38.8048,38.6689,38.698,151732.0
2025-01-24 11:20:00,39.86,40.13,39.86,40.12,188342.0,38.6883,38.9504,38.6883,38.9407,188342.0
2025-01-24 11:25:00,40.13,40.13,39.96,40.05,110089.0,38.9504,38.9504,38.7854,38.8728,110089.0
2025-01-24 11:30:00,40.05,40.23,40.05,40.21,162879.0,38.8728,39.0475,38.8728,39.028,162879.0
2025-01-24 11:35:00,40.2,40.23,40.17,40.21,122974.0,39.0183,39.0475,38.9892,39.028,122974.0
2025-01-24 11:40:00,40.21,40.22,40.08,40.08,87652.0,39.028,39.0378,38.9019,38.9019,87652.0
2025-01-24 11:45:00,40.06,40.15,40.0,40.13,152131.0,38.8825,38.9698,38.8242,38.9504,152131.0
2025-01-24 11:50:00,40.14,40.23,40.11,40.16,68572.0,38.9601,39.0475,38.931,38.9795,68572.0
2025-01-24 11:55:00,40.17,40.3,40.13,40.26,267151.0,38.9892,39.1154,38.9504,39.0766,267151.0
2025-01-24 12:00:00,40.26,40.29,40.18,40.2,89185.0,39.0766,39.1057,38.9989,39.0183,89185.0
2025-01-24 12:05:00,40.21,40.35,40.19,40.34,56204.0,39.028,39.1639,39.0086,39.1542,56204.0
2025-01-24 12:10:00,40.35,40.4,40.33,40.37,104726.0,39.1639,39.2125,39.1445,39.1833,104726.0
2025-01-24 12:15:00,40.38,40.4,40.34,40.37,92477.0,39.1931,39.2125,39.1542,39.1833,92477.0
2025-01-24 12:20:00,40.36,40.45,40.35,40.43,80097.0,39.1736,39.261,39.1639,39.2416,80097.0
2025-01-24 12:25:00,40.43,40.44,40.31,40.36,50997.0,39.2416,39.2513,39.1251,39.1736,50997.0
2025-01-24 12:30:00,40.35,40.4,40.34,40.38,19199.0,39.1639,39.2125,39.1542,39.1931,19199.0
2025-01-24 12:35:00,40.38,40.42,40.36,40.41,35414.0,39.1931,39.2319,39.1736,39.2222,35414.0
2025-01-24 12:40:00,40.41,40.56,40.4,40.55,136631.0,39.2222,39.3678,39.2125,39.3581,136631.0
2025-01-24 12:45:00,40.56,40.68,40.5,40.51,139017.0,39.3678,39.4842,39.3095,39.3192,139017.0
2025-01-24 12:50:00,40.51,40.55,40.46,40.52,76608.0,39.3192,39.3581,39.2707,39.3289,76608.0
2025-01-24 12:55:00,40.52,40.52,40.45,40.47,53802.0,39.3289,39.3289,39.261,39.2804,53802.0
2025-01-24 13:00:00,40.46,40.53,40.45,40.5,58233.0,39.2707,39.3386,39.261,39.3095,58233.0
2025-01-24 13:05:00,40.5,40.5,40.42,40.5,51781.0,39.3095,39.3095,39.2319,39.3095,51781.0
2025-01-24 13:10:00,40.49,40.59,40.48,40.54,91289.0,39.2998,39.3969,39.2901,39.3483,91289.0
2025-01-24 13:15:00,40.54,40.59,40.49,40.51,42764.0,39.3483,39.3969,39.2998,39.3192,42764.0
2025-01-24 13:20:00,40.51,40.57,40.49,40.5,44791.0,39.3192,39.3775,39.2998,39.3095,44791.0
2025-01-24 13:25:00,40.48,40.49,40.35,40.35,111555.0,39.2901,39.2998,39.1639,39.1639,111555.0
2025-01-24 13:30:00,40.35,40.35,40.29,40.29,78553.0,39.1639,39.1639,39.1057,39.1057,78553.0
2025-01-24 13:35:00,40.3,40.5,40.29,40.48,42649.0,39.1154,39.3095,39.1057,39.2901,42649.0
2025-01-24 13:40:00,40.48,40.49,40.37,40.43,43659.0,39.2901,39.2998,39.1833,39.2416,43659.0
2025-01-24 13:45:00,40.42,40.44,40.36,40.37,57872.0,39.2319,39.2513,39.1736,39.1833,57872.0
2025-01-24 13:50:00,40.37,40.37,40.33,40.34,25334.0,39.1833,39.1833,39.1445,39.1542,25334.0
2025-01-24 13:55:00,40.34,40.39,40.31,40.36,47636.0,39.1542,39.2028,39.1251,39.1736,47636.0
2025-01-24 14:00:00,40.35,40.37,40.29,40.3,31358.0,39.1639,39.1833,39.1057,39.1154,31358.0
2025-01-24 14:05:00,40.3,40.31,40.24,40.3,65857.0,39.1154,39.1251,39.0572,39.1154,65857.0
2025-01-24 14:10:00,40.31,40.38,40.31,40.35,24874.0,39.1251,39.1931,39.1251,39.1639,24874.0
2025-01-24 14:15:00,40.35,40.36,40.32,40.34,22021.0,39.1639,39.1736,39.1348,39.1542,22021.0
2025-01-24 14:20:00,40.34,40.36,40.3,40.34,29806.0,39.1542,39.1736,39.1154,39.1542,29806.0
2025-01-24 14:25:00,40.33,40.37,40.31,40.33,23639.0,39.1445,39.1833,39.1251,39.1445,23639.0
2025-01-24 14:30:00,40.34,40.42,40.33,40.41,51510.0,39.1542,39.2319,39.1445,39.2222,51510.0
2025-01-24 14:35:00,40.41,40.44,40.4,40.44,34648.0,39.2222,39.2513,39.2125,39.2513,34648.0
2025-01-24 14:40:00,40.44,40.48,40.44,40.46,33525.0,39.2513,39.2901,39.2513,39.2707,33525.0
2025-01-24 14:45:00,40.47,40.55,40.46,40.55,59481.0,39.2804,39.3581,39.2707,39.3581,59481.0
2025-01-24 14:50:00,40.55,40.65,40.54,40.59,125955.0,39.3581,39.4551,39.3483,39.3969,125955.0
2025-01-24 14:55:00,40.59,40.68,40.58,40.67,56211.0,39.3969,39.4842,39.3872,39.4745,56211.0
2025-01-24 15:00:00,40.67,40.69,40.61,40.62,102478.0,39.4745,39.4939,39.4163,39.426,102478.0
2025-01-24 15:05:00,40.62,40.65,40.56,40.57,49085.0,39.426,39.4551,39.3678,39.3775,49085.0
2025-01-24 15:10:00,40.57,40.63,40.57,40.62,43474.0,39.3775,39.4357,39.3775,39.426,43474.0
2025-01-24 15:15:00,40.62,40.7,40.61,40.66,94175.0,39.426,39.5036,39.4163,39.4648,94175.0
2025-01-24 15:20:00,40.67,40.73,40.65,40.73,113597.0,39.4745,39.5328,39.4551,39.5328,113597.0
2025-01-24 15:25:00,40.72,40.76,40.66,40.68,123800.0,39.5231,39.5619,39.4648,39.4842,123800.0
2025-01-24 15:30:00,40.68,40.73,40.62,40.7,93087.0,39.4842,39.5328,39.426,39.5036,93087.0
2025-01-24 15:35:00,40.7,40.76,40.69,40.76,134577.0,39.5036,39.5619,39.4939,39.5619,134577.0
2025-01-24 15:40:00,40.76,40.77,40.71,40.77,108473.0,39.5619,39.5716,39.5134,39.5716,108473.0
2025-01-24 15:45:00,40.76,40.77,40.7,40.72,169758.0,39.5619,39.5716,39.5036,39.5231,169758.0
2025-01-24 15:50:00,40.72,40.73,40.63,40.7,377085.0,39.5231,39.5328,39.4357,39.5036,377085.0
2025-01-24 15:55:00,40.69,40.78,40.68,40.72,647930.0,39.4939,39.5813,39.4842,39.5231,647930.0
2025-01-27 09:30:00,40.6,40.72,40.18,40.22,337991.0,39.4066,39.5231,38.9989,39.0378,337991.0
2025-01-27 09:35:00,40.23,40.38,40.01,40.03,213531.0,39.0475,39.1931,38.8339,38.8533,213531.0
2025-01-27 09:40:00,40.04,40.16,39.95,40.01,243247.0,38.863,38.9795,38.7757,38.8339,243247.0
2025-01-27 09:45:00,40.0,40.16,39.93,40.13,202923.0,38.8242,38.9795,38.7563,38.9504,202923.0
2025-01-27 09:50:00,40.15,40.15,40.0,40.1,90156.0,38.9698,38.9698,38.8242,38.9213,90156.0
2025-01-27 09:55:00,40.1,40.17,40.0,40.16,58421.0,38.9213,38.9892,38.8242,38.9795,58421.0
2025-01-27 10:00:00,40.18,40.21,40.08,40.15,82460.0,38.9989,39.028,38.9019,38.9698,82460.0
2025-01-27 10:05:00,40.14,40.2,40.07,40.2,130429.0,38.9601,39.0183,38.8922,39.0183,130429.0
2025-01-27 10:10:00,40.19,40.24,40.07,40.12,67451.0,39.0086,39.0572,38.8922,38.9407,67451.0
2025-01-27 10:15:00,40.13,40.19,40.1,40.13,56429.0,38.9504,39.0086,38.9213,38.9504,56429.0
2025-01-27 10:20:00,40.13,40.2,40.1,40.16,72364.0,38.9504,39.0183,38.9213,38.9795,72364.0
2025-01-27 10:25:00,40.16,40.21,40.14,40.15,89059.0,38.9795,39.028,38.9601,38.9698,89059.0
2025-01-27 10:30:00,40.15,40.26,40.12,40.25,78400.0,38.9698,39.0766,38.9407,39.0669,78400.0
2025-01-27 10:35:00,40.25,40.36,40.19,40.32,64456.0,39.0669,39.1736,39.0086,39.1348,64456.0
2025-01-27 10:40:00,40.32,40.43,40.31,40.37,118414.0,39.1348,39.2416,39.1251,39.1833,118414.0
2025-01-27 10:45:00,40.36,40.38,40.29,40.37,56866.0,39.1736,39.1931,39.1057,39.1833,56866.0
2025-01-27 10:50:00,40.37,40.52,40.36,40.5,115433.0,39.1833,39.3289,39.1736,39.3095,115433.0
2025-01-27 10:55:00,40.5,40.53,40.42,40.48,254474.0,39.3095,39.3386,39.2319,39.2901,254474.0
2025-01-27 11:00:00,40.48,40.5,40.4,40.47,62307.0,39.2901,39.3095,39.2125,39.2804,62307.0
2025-01-27 11:05:00,40.47,40.53,40.43,40.51,56145.0,39.2804,39.3386,39.2416,39.3192,56145.0
2025-01-27 11:10:00,40.51,40.55,40.45,40.48,132727.0,39.3192,39.3581,39.261,39.2901,132727.0
2025-01-27 11:15:00,40.48,40.57,40.47,40.53,37252.0,39.2901,39.3775,39.2804,39.3386,37252.0
2025-01-27 11:20:00,40.52,40.53,40.46,40.52,94528.0,39.3289,39.3386,39.2707,39.3289,94528.0
2025-01-27 11:25:00,40.52,40.58,40.49,40.53,53840.0,39.3289,39.3872,39.2998,39.3386,53840.0
2025-01-27 11:30:00,40.53,40.55,40.36,40.38,50240.0,39.3386,39.3581,39.1736,39.1931,50240.0
2025-01-27 11:35:00,40.39,40.47,40.39,40.41,62846.0,39.2028,39.2804,39.2028,39.2222,62846.0
2025-01-27 11:40:00,40.42,40.43,40.35,40.4,29822.0,39.2319,39.2416,39.1639,39.2125,29822.0
2025-01-27 11:45:00,40.4,40.41,40.38,40.39,30629.0,39.2125,39.2222,39.1931,39.2028,30629.0
2025-01-27 11:50:00,40.39,40.4,40.32,40.34,32554.0,39.2028,39.2125,39.1348,39.1542,32554.0
2025-01-27 11:55:00,40.35,40.38,40.3,40.34,41188.0,39.1639,39.1931,39.1154,39.1542,41188.0
2025-01-27 12:00:00,40.35,40.43,40.34,40.42,22722.0,39.1639,39.2416,39.1542,39.2319,22722.0
2025-01-27 12:05:00,40.43,40.49,40.41,40.49,32070.0,39.2416,39.2998,39.2222,39.2998,32070.0
2025-01-27 12:10:00,40.48,40.57,40.45,40.55,131050.0,39.2901,39.3775,39.261,39.3581,131050.0
2025-01-27 12:15:00,40.56,40.58,40.49,40.52,48546.0,39.3678,39.3872,39.2998,39.3289,48546.0
2025-01-27 12:20:00,40.52,40.53,40.47,40.49,25580.0,39.3289,39.3386,39.2804,39.2998,25580.0
2025-01-27 12:25:00,40.48,40.53,40.46,40.51,34064.0,39.2901,39.3386,39.2707,39.3192,34064.0
2025-01-27 12:30:00,40.5,40.53,40.45,40.52,75281.0,39.3095,39.3386,39.261,39.3289,75281.0
2025-01-27 12:35:00,40.52,40.55,40.49,40.53,22150.0,39.3289,39.3581,39.2998,39.3386,22150.0
2025-01-27 12:40:00,40.54,40.54,40.5,40.51,29844.0,39.3483,39.3483,39.3095,39.3192,29844.0
2025-01-27 12:45:00,40.52,40.52,40.45,40.48,60707.0,39.3289,39.3289,39.261,39.2901,60707.0
2025-01-27 12:50:00,40.46,40.47,40.41,40.46,26805.0,39.2707,39.2804,39.2222,39.2707,26805.0
2025-01-27 12:55:00,40.46,40.48,40.36,40.36,46257.0,39.2707,39.2901,39.1736,39.1736,46257.0
2025-01-27 13:00:00,40.36,40.49,40.35,40.48,42934.0,39.1736,39.2998,39.1639,39.2901,42934.0
2025-01-27 13:05:00,40.47,40.64,40.46,40.62,59618.0,39.2804,39.4454,39.2707,39.426,59618.0
2025-01-27 13:10:00,40.62,40.62,40.52,40.56,72512.0,39.426,39.426,39.3289,39.3678,72512.0
2025-01-27 13:15:00,40.55,40.64,40.55,40.58,73354.0,39.3581,39.4454,39.3581,39.3872,73354.0
2025-01-27 13:20:00,40.58,40.6,40.56,40.59,20057.0,39.3872,39.4066,39.3678,39.3969,20057.0
2025-01-27 13:25:00,40.59,40.6,40.56,40.58,31064.0,39.3969,39.4066,39.3678,39.3872,31064.0
2025-01-27 13:30:00,40.57,40.61,40.55,40.58,75009.0,39.3775,39.4163,39.3581,39.3872,75009.0
2025-01-27 13:35:00,40.58,40.6,40.54,40.55,27536.0,39.3872,39.4066,39.3483,39.3581,27536.0
2025-01-27 13:40:00,40.56,40.67,40.55,40.65,159690.0,39.3678,39.4745,39.3581,39.4551,159690.0
2025-01-27 13:45:00,40.65,40.68,40.63,40.64,60815.0,39.4551,39.4842,39.4357,39.4454,60815.0
2025-01-27 13:50:00,40.65,40.68,40.62,40.67,43885.0,39.4551,39.4842,39.426,39.4745,43885.0
2025-01-27 13:55:00,40.66,40.67,40.61,40.63,30449.0,39.4648,39.4745,39.4163,39.4357,30449.0
2025-01-27 14:00:00,40.63,40.66,40.62,40.65,45544.0,39.4357,39.4648,39.426,39.4551,45544.0
2025-01-27 14:05:00,40.65,40.66,40.58,40.59,33971.0,39.4551,39.4648,39.3872,39.3969,33971.0
2025-01-27 14:10:00,40.59,40.61,40.51,40.52,34298.0,39.3969,39.4163,39.3192,39.3289,34298.0
2025-01-27 14:15:00,40.51,40.6,40.46,40.59,48907.0,39.3192,39.4066,39.2707,39.3969,48907.0
2025-01-27 14:20:00,40.59,40.61,40.54,40.58,73774.0,39.3969,39.4163,39.3483,39.3872,73774.0
2025-01-27 14:25:00,40.58,40.59,40.56,40.59,66795.0,39.3872,39.3969,39.3678,39.3969,66795.0
2025-01-27 14:30:00,40.59,40.61,40.49,40.5,103680.0,39.3969,39.4163,39.2998,39.3095,103680.0
2025-01-27 14:35:00,40.5,40.58,40.49,40.5,47416.0,39.3095,39.3872,39.2998,39.3095,47416.0
2025-01-27 14:40:00,40.5,40.54,40.45,40.46,100054.0,39.3095,39.3483,39.261,39.2707,100054.0
2025-01-27 14:45:00,40.47,40.47,40.43,40.44,39181.0,39.2804,39.2804,39.2416,39.2513,39181.0
2025-01-27 14:50:00,40.44,40.46,40.37,40.39,69387.0,39.2513,39.2707,39.1833,39.2028,69387.0
2025-01-27 14:55:00,40.39,40.44,40.38,40.4,45136.0,39.2028,39.2513,39.1931,39.2125,45136.0
2025-01-27 15:00:00,40.39,40.45,40.34,40.4,188269.0,39.2028,39.261,39.1542,39.2125,188269.0
2025-01-27 15:05:00,40.4,40.4,40.16,40.21,282782.0,39.2125,39.2125,38.9795,39.028,282782.0
2025-01-27 15:10:00,40.21,40.25,40.18,40.23,90320.0,39.028,39.0669,38.9989,39.0475,90320.0
2025-01-27 15:15:00,40.23,40.24,40.14,40.23,88940.0,39.0475,39.0572,38.9601,39.0475,88940.0
2025-01-27 15:20:00,40.23,40.32,40.21,40.3,118792.0,39.0475,39.1348,39.028,39.1154,118792.0
2025-01-27 15:25:00,40.3,40.32,40.25,40.28,49217.0,39.1154,39.1348,39.0669,39.096,49217.0
2025-01-27 15:30:00,40.29,40.36,40.28,40.35,50713.0,39.1057,39.1736,39.096,39.1639,50713.0
2025-01-27 15:35:00,40.34,40.43,40.34,40.37,71301.0,39.1542,39.2416,39.1542,39.1833,71301.0
2025-01-27 15:40:00,40.38,40.43,40.36,40.42,82173.0,39.1931,39.2416,39.1736,39.2319,82173.0
2025-01-27 15:45:00,40.42,40.46,40.4,40.41,83685.0,39.2319,39.2707,39.2125,39.2222,83685.0
2025-01-27 15:50:00,40.4,40.46,40.31,40.34,231804.0,39.2125,39.2707,39.1251,39.1542,231804.0
2025-01-27 15:55:00,40.34,40.35,40.28,40.31,375056.0,39.1542,39.1639,39.096,39.1251,375056.0
2025-01-28 09:30:00,40.28,40.47,39.96,40.06,191686.0,39.096,39.2804,38.7854,38.8825,191686.0
2025-01-28 09:35:00,40.03,40.12,40.0,40.04,214624.0,38.8533,38.9407,38.8242,38.863,214624.0
2025-01-28 09:40:00,40.05,40.1,39.95,39.96,171251.0,38.8728,38.9213,38.7757,38.7854,171251.0
2025-01-28 09:45:00,39.97,40.15,39.95,40.14,265080.0,38.7951,38.9698,38.7757,38.9601,265080.0
2025-01-28 09:50:00,40.14,40.24,40.11,40.23,121068.0,38.9601,39.0572,38.931,39.0475,121068.0
2025-01-28 09:55:00,40.24,40.39,40.22,40.35,84991.0,39.0572,39.2028,39.0378,39.1639,84991.0
2025-01-28 10:00:00,40.36,40.39,40.23,40.28,155676.0,39.1736,39.2028,39.0475,39.096,155676.0
2025-01-28 10:05:00,40.28,40.29,40.06,40.07,37119.0,39.096,39.1057,38.8825,38.8922,37119.0
2025-01-28 10:10:00,40.08,40.21,40.07,40.08,92111.0,38.9019,39.028,38.8922,38.9019,92111.0
2025-01-28 10:15:00,40.09,40.15,40.01,40.14,113864.0,38.9116,38.9698,38.8339,38.9601,113864.0
2025-01-28 10:20:00,40.13,40.15,40.08,40.12,56744.0,38.9504,38.9698,38.9019,38.9407,56744.0
2025-01-28 10:25:00,40.12,40.27,40.12,40.21,43611.0,38.9407,39.0863,38.9407,39.028,43611.0
2025-01-28 10:30:00,40.2,40.21,40.06,40.08,61567.0,39.0183,39.028,38.8825,38.9019,61567.0
2025-01-28 10:35:00,40.08,40.1,40.04,40.09,40894.0,38.9019,38.9213,38.863,38.9116,40894.0
2025-01-28 10:40:00,40.09,40.09,40.0,40.05,67939.0,38.9116,38.9116,38.8242,38.8728,67939.0
2025-01-28 10:45:00,40.05,40.1,40.02,40.05,47374.0,38.8728,38.9213,38.8436,38.8728,47374.0
2025-01-28 10:50:00,40.04,40.05,39.99,40.04,96902.0,38.863,38.8728,38.8145,38.863,96902.0
2025-01-28 10:55:00,40.04,40.04,39.94,39.96,82033.0,38.863,38.863,38.766,38.7854,82033.0
2025-01-28 11:00:00,39.96,39.96,39.83,39.88,133049.0,38.7854,38.7854,38.6592,38.7077,133049.0
2025-01-28 11:05:00,39.88,40.03,39.87,39.95,78151.0,38.7077,38.8533,38.698,38.7757,78151.0
2025-01-28 11:10:00,39.95,40.02,39.92,40.01,54691.0,38.7757,38.8436,38.7466,38.8339,54691.0
2025-01-28 11:15:00,40.02,40.04,39.96,39.98,76337.0,38.8436,38.863,38.7854,38.8048,76337.0
2025-01-28 11:20:00,39.99,40.01,39.96,39.98,79212.0,38.8145,38.8339,38.7854,38.8048,79212.0
2025-01-28 11:25:00,39.98,40.0,39.92,39.94,56995.0,38.8048,38.8242,38.7466,38.766,56995.0
2025-01-28 11:30:00,39.94,39.98,39.89,39.9,75818.0,38.766,38.8048,38.7175,38.7272,75818.0
2025-01-28 11:35:00,39.91,39.92,39.85,39.91,67834.0,38.7369,38.7466,38.6786,38.7369,67834.0
2025-01-28 11:40:00,39.92,39.96,39.88,39.95,85304.0,38.7466,38.7854,38.7077,38.7757,85304.0
2025-01-28 11:45:00,39.95,40.02,39.94,40.0,30102.0,38.7757,38.8436,38.766,38.8242,30102.0
2025-01-28 11:50:00,40.0,40.03,39.96,40.02,35502.0,38.8242,38.8533,38.7854,38.8436,35502.0
2025-01-28 11:55:00,40.02,40.07,39.99,40.01,28162.0,38.8436,38.8922,38.8145,38.8339,28162.0
2025-01-28 12:00:00,40.0,40.03,39.98,40.01,85569.0,38.8242,38.8533,38.8048,38.8339,85569.0
2025-01-28 12:05:00,40.02,40.04,40.01,40.04,15564.0,38.8436,38.863,38.8339,38.863,15564.0
2025-01-28 12:10:00,40.03,40.04,40.0,40.02,18987.0,38.8533,38.863,38.8242,38.8436,18987.0
2025-01-28 12:15:00,40.02,40.03,39.99,40.02,21479.0,38.8436,38.8533,38.8145,38.8436,21479.0
2025-01-28 12:20:00,40.03,40.03,39.96,39.98,60591.0,38.8533,38.8533,38.7854,38.8048,60591.0
2025-01-28 12:25:00,39.98,40.09,39.98,40.09,71057.0,38.8048,38.9116,38.8048,38.9116,71057.0
2025-01-28 12:30:00,40.08,40.08,40.05,40.08,20923.0,38.9019,38.9019,38.8728,38.9019,20923.0
2025-01-28 12:35:00,40.08,40.09,40.05,40.06,76175.0,38.9019,38.9116,38.8728,38.8825,76175.0
2025-01-28 12:40:00,40.06,40.08,40.05,40.05,32165.0,38.8825,38.9019,38.8728,38.8728,32165.0
2025-01-28 12:45:00,40.05,40.09,40.04,40.06,23432.0,38.8728,38.9116,38.863,38.8825,23432.0
2025-01-28 12:50:00,40.07,40.08,40.05,40.08,16973.0,38.8922,38.9019,38.8728,38.9019,16973.0
2025-01-28 12:55:00,40.08,40.11,40.07,40.08,32263.0,38.9019,38.931,38.8922,38.9019,32263.0
2025-01-28 13:00:00,40.09,40.1,40.08,40.09,23361.0,38.9116,38.9213,38.9019,38.9116,23361.0
2025-01-28 13:05:00,40.09,40.1,39.99,40.05,132742.0,38.9116,38.9213,38.8145,38.8728,132742.0
2025-01-28 13:10:00,40.05,40.07,40.02,40.04,18771.0,38.8728,38.8922,38.8436,38.863,18771.0
2025-01-28 13:15:00,40.04,40.06,40.01,40.01,14346.0,38.863,38.8825,38.8339,38.8339,14346.0
2025-01-28 13:20:00,40.01,40.02,39.99,40.01,22570.0,38.8339,38.8436,38.8145,38.8339,22570.0
2025-01-28 13:25:00,40.01,40.02,39.99,40.02,28555.0,38.8339,38.8436,38.8145,38.8436,28555.0
2025-01-28 13:30:00,40.01,40.1,40.0,40.1,21418.0,38.8339,38.9213,38.8242,38.9213,21418.0
2025-01-28 13:35:00,40.1,40.12,40.07,40.07,24438.0,38.9213,38.9407,38.8922,38.8922,24438.0
2025-01-28 13:40:00,40.06,40.1,40.06,40.08,13933.0,38.8825,38.9213,38.8825,38.9019,13933.0
2025-01-28 13:45:00,40.08,40.09,40.07,40.08,8285.0,38.9019,38.9116,38.8922,38.9019,8285.0
2025-01-28 13:50:00,40.09,40.15,40.08,40.14,15155.0,38.9116,38.9698,38.9019,38.9601,15155.0
2025-01-28 13:55:00,40.14,40.15,40.12,40.14,14368.0,38.9601,38.9698,38.9407,38.9601,14368.0
2025-01-28 14:00:00,40.13,40.16,40.13,40.15,13473.0,38.9504,38.9795,38.9504,38.9698,13473.0
2025-01-28 14:05:00,40.14,40.14,40.1,40.1,17221.0,38.9601,38.9601,38.9213,38.9213,17221.0
2025-01-28 14:10:00,40.09,40.1,40.07,40.08,63812.0,38.9116,38.9213,38.8922,38.9019,63812.0
2025-01-28 14:15:00,40.08,40.09,40.06,40.09,13205.0,38.9019,38.9116,38.8825,38.9116,13205.0
2025-01-28 14:20:00,40.09,40.1,40.08,40.09,8634.0,38.9116,38.9213,38.9019,38.9116,8634.0
2025-01-28 14:25:00,40.09,40.1,40.07,40.09,21365.0,38.9116,38.9213,38.8922,38.9116,21365.0
2025-01-28 14:30:00,40.08,40.22,40.08,40.17,49645.0,38.9019,39.0378,38.9019,38.9892,49645.0
2025-01-28 14:35:00,40.18,40.28,40.17,40.26,56525.0,38.9989,39.096,38.9892,39.0766,56525.0
2025-01-28 14:40:00,40.26,40.45,40.24,40.45,73432.0,39.0766,39.261,39.0572,39.261,73432.0
2025-01-28 14:45:00,40.46,40.55,40.42,40.5,81475.0,39.2707,39.3581,39.2319,39.3095,81475.0
2025-01-28 14:50:00,40.5,40.5,40.39,40.43,58522.0,39.3095,39.3095,39.2028,39.2416,58522.0
2025-01-28 14:55:00,40.44,40.64,40.41,40.63,76207.0,39.2513,39.4454,39.2222,39.4357,76207.0
2025-01-28 15:00:00,40.62,40.72,40.58,40.72,197173.0,39.426,39.5231,39.3872,39.5231,197173.0
2025-01-28 15:05:00,40.74,40.97,40.73,40.91,212949.0,39.5425,39.7657,39.5328,39.7075,212949.0
2025-01-28 15:10:00,40.9,40.92,40.81,40.81,165082.0,39.6978,39.7172,39.6104,39.6104,165082.0
2025-01-28 15:15:00,40.81,40.92,40.75,40.87,106844.0,39.6104,39.7172,39.5522,39.6686,106844.0
2025-01-28 15:20:00,40.86,40.86,40.75,40.84,90160.0,39.6589,39.6589,39.5522,39.6395,90160.0
2025-01-28 15:25:00,40.84,40.9,40.8,40.85,110015.0,39.6395,39.6978,39.6007,39.6492,110015.0
2025-01-28 15:30:00,40.84,40.94,40.8,40.86,141304.0,39.6395,39.7366,39.6007,39.6589,141304.0
2025-01-28 15:35:00,40.86,40.91,40.81,40.89,87611.0,39.6589,39.7075,39.6104,39.6881,87611.0
2025-01-28 15:40:00,40.89,40.97,40.84,40.96,127931.0,39.6881,39.7657,39.6395,39.756,127931.0
2025-01-28 15:45:00,40.96,40.98,40.87,40.93,194924.0,39.756,39.7754,39.6686,39.7269,194924.0
2025-01-28 15:50:00,40.92,41.11,40.91,41.06,330889.0,39.7172,39.9016,39.7075,39.8531,330889.0
2025-01-28 15:55:00,41.07,41.14,41.03,41.08,419156.0,39.8628,39.9307,39.8239,39.8725,419156.0
2025-01-29 09:30:00,41.11,41.42,40.95,41.07,268923.0,39.9016,40.2025,39.7463,39.8628,268923.0
2025-01-29 09:35:00,41.07,41.23,41.0,41.18,472993.0,39.8628,40.0181,39.7948,39.9695,472993.0
2025-01-29 09:40:00,41.19,41.47,41.12,41.21,169370.0,39.9792,40.251,39.9113,39.9987,169370.0
2025-01-29 09:45:00,41.2,41.21,40.8,40.87,292746.0,39.9889,39.9987,39.6007,39.6686,292746.0
2025-01-29 09:50:00,40.87,41.11,40.84,41.06,88354.0,39.6686,39.9016,39.6395,39.8531,88354.0
2025-01-29 09:55:00,41.07,41.25,41.07,41.21,71041.0,39.8628,40.0375,39.8628,39.9987,71041.0
2025-01-29 10:00:00,41.21,41.31,41.18,41.23,77311.0,39.9987,40.0957,39.9695,40.0181,77311.0
2025-01-29 10:05:00,41.23,41.33,41.15,41.31,50388.0,40.0181,40.1151,39.9404,40.0957,50388.0
2025-01-29 10:10:00,41.31,41.32,41.2,41.27,74982.0,40.0957,40.1054,39.9889,40.0569,74982.0
2025-01-29 10:15:00,41.26,41.29,41.23,41.23,77308.0,40.0472,40.0763,40.0181,40.0181,77308.0
2025-01-29 10:20:00,41.23,41.29,41.18,41.21,125158.0,40.0181,40.0763,39.9695,39.9987,125158.0
2025-01-29 10:25:00,41.2,41.26,41.07,41.1,84457.0,39.9889,40.0472,39.8628,39.8919,84457.0
2025-01-29 10:30:00,41.1,41.14,40.97,41.13,74906.0,39.8919,39.9307,39.7657,39.921,74906.0
2025-01-29 10:35:00,41.12,41.14,40.97,40.98,53755.0,39.9113,39.9307,39.7657,39.7754,53755.0
2025-01-29 10:40:00,40.98,41.18,40.95,41.14,91017.0,39.7754,39.9695,39.7463,39.9307,91017.0
2025-01-29 10:45:00,41.15,41.35,41.1,41.32,66093.0,39.9404,40.1345,39.8919,40.1054,66093.0
2025-01-29 10:50:00,41.33,41.39,41.26,41.33,241545.0,40.1151,40.1734,40.0472,40.1151,241545.0
2025-01-29 10:55:00,41.34,41.37,41.1,41.2,85897.0,40.1248,40.154,39.8919,39.9889,85897.0
2025-01-29 11:00:00,41.21,41.32,41.18,41.21,97302.0,39.9987,40.1054,39.9695,39.9987,97302.0
2025-01-29 11:05:00,41.21,41.22,40.9,40.99,132258.0,39.9987,40.0084,39.6978,39.7851,132258.0
2025-01-29 11:10:00,40.99,41.0,40.76,40.79,95748.0,39.7851,39.7948,39.5619,39.591,95748.0
2025-01-29 11:15:00,40.8,40.84,40.68,40.75,88955.0,39.6007,39.6395,39.4842,39.5522,88955.0
2025-01-29 11:20:00,40.75,40.88,40.75,40.82,77067.0,39.5522,39.6784,39.5522,39.6201,77067.0
2025-01-29 11:25:00,40.82,40.83,40.75,40.77,66439.0,39.6201,39.6298,39.5522,39.5716,66439.0
2025-01-29 11:30:00,40.75,40.75,40.53,40.58,142273.0,39.5522,39.5522,39.3386,39.3872,142273.0
2025-01-29 11:35:00,40.58,40.63,40.5,40.52,59442.0,39.3872,39.4357,39.3095,39.3289,59442.0
2025-01-29 11:40:00,40.51,40.52,40.35,40.39,119619.0,39.3192,39.3289,39.1639,39.2028,119619.0
2025-01-29 11:45:00,40.39,40.47,40.32,40.43,109731.0,39.2028,39.2804,39.1348,39.2416,109731.0
2025-01-29 11:50:00,40.44,40.44,40.26,40.3,86991.0,39.2513,39.2513,39.0766,39.1154,86991.0
2025-01-29 11:55:00,40.3,40.34,40.23,40.3,89310.0,39.1154,39.1542,39.0475,39.1154,89310.0
2025-01-29 12:00:00,40.3,40.42,40.26,40.3,113022.0,39.1154,39.2319,39.0766,39.1154,113022.0
2025-01-29 12:05:00,40.31,40.36,40.23,40.24,40432.0,39.1251,39.1736,39.0475,39.0572,40432.0
2025-01-29 12:10:00,40.26,40.29,40.17,40.19,79626.0,39.0766,39.1057,38.9892,39.0086,79626.0
2025-01-29 12:15:00,40.19,40.37,40.18,40.35,84574.0,39.0086,39.1833,38.9989,39.1639,84574.0
2025-01-29 12:20:00,40.35,40.54,40.34,40.5,92018.0,39.1639,39.3483,39.1542,39.3095,92018.0
2025-01-29 12:25:00,40.5,40.53,40.43,40.46,56635.0,39.3095,39.3386,39.2416,39.2707,56635.0
2025-01-29 12:30:00,40.46,40.48,40.44,40.47,43187.0,39.2707,39.2901,39.2513,39.2804,43187.0
2025-01-29 12:35:00,40.47,40.53,40.45,40.48,41232.0,39.2804,39.3386,39.261,39.2901,41232.0
2025-01-29 12:40:00,40.48,40.52,40.44,40.5,36152.0,39.2901,39.3289,39.2513,39.3095,36152.0
2025-01-29 12:45:00,40.51,40.54,40.49,40.52,30937.0,39.3192,39.3483,39.2998,39.3289,30937.0
2025-01-29 12:50:00,40.52,40.61,40.5,40.6,25726.0,39.3289,39.4163,39.3095,39.4066,25726.0
2025-01-29 12:55:00,40.6,40.6,40.48,40.52,87206.0,39.4066,39.4066,39.2901,39.3289,87206.0
2025-01-29 13:00:00,40.52,40.53,40.15,40.21,124276.0,39.3289,39.3386,38.9698,39.028,124276.0
2025-01-29 13:05:00,40.22,40.49,40.19,40.47,73223.0,39.0378,39.2998,39.0086,39.2804,73223.0
2025-01-29 13:10:00,40.47,40.5,40.41,40.48,42786.0,39.2804,39.3095,39.2222,39.2901,42786.0
2025-01-29 13:15:00,40.47,40.48,40.41,40.43,25560.0,39.2804,39.2901,39.2222,39.2416,25560.0
2025-01-29 13:20:00,40.44,40.48,40.42,40.48,29915.0,39.2513,39.2901,39.2319,39.2901,29915.0
2025-01-29 13:25:00,40.48,40.51,40.45,40.47,31725.0,39.2901,39.3192,39.261,39.2804,31725.0
2025-01-29 13:30:00,40.47,40.56,40.45,40.52,116323.0,39.2804,39.3678,39.261,39.3289,116323.0
2025-01-29 13:35:00,40.52,40.53,40.43,40.44,34226.0,39.3289,39.3386,39.2416,39.2513,34226.0
2025-01-29 13:40:00,40.44,40.52,40.42,40.52,24648.0,39.2513,39.3289,39.2319,39.3289,24648.0
2025-01-29 13:45:00,40.52,40.53,40.49,40.52,28177.0,39.3289,39.3386,39.2998,39.3289,28177.0
2025-01-29 13:50:00,40.53,40.54,40.51,40.53,28903.0,39.3386,39.3483,39.3192,39.3386,28903.0
2025-01-29 13:55:00,40.52,40.56,40.51,40.52,39769.0,39.3289,39.3678,39.3192,39.3289,39769.0
2025-01-29 14:00:00,40.5,40.51,40.37,40.43,35413.0,39.3095,39.3192,39.1833,39.2416,35413.0
2025-01-29 14:05:00,40.43,40.48,40.39,40.43,38545.0,39.2416,39.2901,39.2028,39.2416,38545.0
2025-01-29 14:10:00,40.43,40.43,40.33,40.33,44863.0,39.2416,39.2416,39.1445,39.1445,44863.0
2025-01-29 14:15:00,40.33,40.35,40.24,40.29,50733.0,39.1445,39.1639,39.0572,39.1057,50733.0
2025-01-29 14:20:00,40.3,40.31,40.25,40.29,54398.0,39.1154,39.1251,39.0669,39.1057,54398.0
2025-01-29 14:25:00,40.29,40.32,40.24,40.3,77092.0,39.1057,39.1348,39.0572,39.1154,77092.0
2025-01-29 14:30:00,40.3,40.38,40.27,40.35,51517.0,39.1154,39.1931,39.0863,39.1639,51517.0
2025-01-29 14:35:00,40.35,40.39,40.26,40.37,56260.0,39.1639,39.2028,39.0766,39.1833,56260.0
2025-01-29 14:40:00,40.36,40.45,40.36,40.41,44209.0,39.1736,39.261,39.1736,39.2222,44209.0
2025-01-29 14:45:00,40.43,40.43,40.37,40.41,57547.0,39.2416,39.2416,39.1833,39.2222,57547.0
2025-01-29 14:50:00,40.41,40.51,40.39,40.48,49815.0,39.2222,39.3192,39.2028,39.2901,49815.0
2025-01-29 14:55:00,40.48,40.51,40.41,40.45,70862.0,39.2901,39.3192,39.2222,39.261,70862.0
2025-01-29 15:00:00,40.45,40.45,40.34,40.36,57318.0,39.261,39.261,39.1542,39.1736,57318.0
2025-01-29 15:05:00,40.36,40.4,40.33,40.34,35649.0,39.1736,39.2125,39.1445,39.1542,35649.0
2025-01-29 15:10:00,40.34,40.37,40.24,40.29,32975.0,39.1542,39.1833,39.0572,39.1057,32975.0
2025-01-29 15:15:00,40.29,40.31,40.26,40.3,47667.0,39.1057,39.1251,39.0766,39.1154,47667.0
2025-01-29 15:20:00,40.3,40.4,40.3,40.37,39119.0,39.1154,39.2125,39.1154,39.1833,39119.0
2025-01-29 15:25:00,40.37,40.4,40.35,40.39,50910.0,39.1833,39.2125,39.1639,39.2028,50910.0
2025-01-29 15:30:00,40.39,40.4,40.34,40.36,72310.0,39.2028,39.2125,39.1542,39.1736,72310.0
2025-01-29 15:35:00,40.37,40.37,40.27,40.28,52591.0,39.1833,39.1833,39.0863,39.096,52591.0
2025-01-29 15:40:00,40.29,40.3,40.18,40.21,116846.0,39.1057,39.1154,38.9989,39.028,116846.0
2025-01-29 15:45:00,40.21,40.29,40.18,40.27,77822.0,39.028,39.1057,38.9989,39.0863,77822.0
2025-01-29 15:50:00,40.27,40.31,40.19,40.29,127680.0,39.0863,39.1251,39.0086,39.1057,127680.0
2025-01-29 15:55:00,40.29,40.29,40.24,40.25,260010.0,39.1057,39.1057,39.0572,39.0669,260010.0
2025-01-30 09:30:00,40.15,40.56,40.12,40.49,230372.0,38.9698,39.3678,38.9407,39.2998,230372.0
2025-01-30 09:35:00,40.51,40.65,40.5,40.6,55243.0,39.3192,39.4551,39.3095,39.4066,55243.0
2025-01-30 09:40:00,40.6,40.66,40.45,40.65,65693.0,39.4066,39.4648,39.261,39.4551,65693.0
2025-01-30 09:45:00,40.64,40.75,40.6,40.64,79230.0,39.4454,39.5522,39.4066,39.4454,79230.0
2025-01-30 09:50:00,40.64,40.65,40.53,40.62,31419.0,39.4454,39.4551,39.3386,39.426,31419.0
2025-01-30 09:55:00,40.63,40.72,40.56,40.72,56693.0,39.4357,39.5231,39.3678,39.5231,56693.0
2025-01-30 10:00:00,40.71,40.76,40.65,40.75,52740.0,39.5134,39.5619,39.4551,39.5522,52740.0
2025-01-30 10:05:00,40.75,40.88,40.74,40.83,205010.0,39.5522,39.6784,39.5425,39.6298,205010.0
2025-01-30 10:10:00,40.83,40.85,40.73,40.77,45010.0,39.6298,39.6492,39.5328,39.5716,45010.0
2025-01-30 10:15:00,40.77,40.88,40.77,40.79,86800.0,39.5716,39.6784,39.5716,39.591,86800.0
2025-01-30 10:20:00,40.79,41.04,40.78,41.03,84670.0,39.591,39.8337,39.5813,39.8239,84670.0
2025-01-30 10:25:00,41.02,41.18,40.95,40.95,125325.0,39.8142,39.9695,39.7463,39.7463,125325.0
2025-01-30 10:30:00,40.94,41.21,40.93,41.2,86689.0,39.7366,39.9987,39.7269,39.9889,86689.0
2025-01-30 10:35:00,41.21,41.27,41.17,41.23,100064.0,39.9987,40.0569,39.9598,40.0181,100064.0
2025-01-30 10:40:00,41.23,41.31,41.2,41.26,84931.0,40.0181,40.0957,39.9889,40.0472,84931.0
2025-01-30 10:45:00,41.26,41.47,41.22,41.42,77133.0,40.0472,40.251,40.0084,40.2025,77133.0
2025-01-30 10:50:00,41.43,41.52,41.41,41.44,102177.0,40.2122,40.2995,40.1928,40.2219,102177.0
2025-01-30 10:55:00,41.44,41.49,41.3,41.34,50355.0,40.2219,40.2704,40.086,40.1248,50355.0
2025-01-30 11:00:00,41.34,41.45,41.3,41.41,60280.0,40.1248,40.2316,40.086,40.1928,60280.0
2025-01-30 11:05:00,41.41,41.48,41.38,41.45,49057.0,40.1928,40.2607,40.1637,40.2316,49057.0
2025-01-30 11:10:00,41.45,41.49,41.39,41.41,44782.0,40.2316,40.2704,40.1734,40.1928,44782.0
2025-01-30 11:15:00,41.41,41.51,41.41,41.48,89446.0,40.1928,40.2898,40.1928,40.2607,89446.0
2025-01-30 11:20:00,41.48,41.71,41.48,41.71,86045.0,40.2607,40.484,40.2607,40.484,86045.0
2025-01-30 11:25:00,41.71,41.89,41.66,41.89,134670.0,40.484,40.6587,40.4354,40.6587,134670.0
2025-01-30 11:30:00,41.89,41.92,41.82,41.9,97136.0,40.6587,40.6878,40.5907,40.6684,97136.0
2025-01-30 11:35:00,41.9,42.2,41.89,42.16,328585.0,40.6684,40.9596,40.6587,40.9207,328585.0
2025-01-30 11:40:00,42.16,42.18,42.04,42.13,84729.0,40.9207,40.9401,40.8043,40.8916,84729.0
2025-01-30 11:45:00,42.13,42.13,41.95,42.05,108253.0,40.8916,40.8916,40.7169,40.814,108253.0
2025-01-30 11:50:00,42.06,42.12,41.99,42.08,73120.0,40.8237,40.8819,40.7557,40.8431,73120.0
2025-01-30 11:55:00,42.08,42.19,42.08,42.16,72843.0,40.8431,40.9498,40.8431,40.9207,72843.0
2025-01-30 12:00:00,42.15,42.17,41.97,41.98,90410.0,40.911,40.9304,40.7363,40.746,90410.0
2025-01-30 12:05:00,41.97,42.04,41.94,41.97,68816.0,40.7363,40.8043,40.7072,40.7363,68816.0
2025-01-30 12:10:00,41.96,41.97,41.91,41.92,48419.0,40.7266,40.7363,40.6781,40.6878,48419.0
2025-01-30 12:15:00,41.91,41.94,41.8,41.9,61576.0,40.6781,40.7072,40.5713,40.6684,61576.0
2025-01-30 12:20:00,41.89,41.9,41.79,41.8,62443.0,40.6587,40.6684,40.5616,40.5713,62443.0
2025-01-30 12:25:00,41.8,41.84,41.74,41.81,26173.0,40.5713,40.6101,40.5131,40.581,26173.0
2025-01-30 12:30:00,41.81,41.91,41.8,41.91,41224.0,40.581,40.6781,40.5713,40.6781,41224.0
2025-01-30 12:35:00,41.91,42.0,41.87,41.93,66655.0,40.6781,40.7654,40.6393,40.6975,66655.0
2025-01-30 12:40:00,41.93,41.97,41.9,41.92,38571.0,40.6975,40.7363,40.6684,40.6878,38571.0
2025-01-30 12:45:00,41.93,42.05,41.92,42.02,101874.0,40.6975,40.814,40.6878,40.7848,101874.0
2025-01-30 12:50:00,42.0,42.03,41.92,41.95,29330.0,40.7654,40.7946,40.6878,40.7169,29330.0
2025-01-30 12:55:00,41.95,41.95,41.91,41.92,27919.0,40.7169,40.7169,40.6781,40.6878,27919.0
2025-01-30 13:00:00,41.92,41.99,41.91,41.98,22829.0,40.6878,40.7557,40.6781,40.746,22829.0
2025-01-30 13:05:00,41.98,42.04,41.98,42.02,64183.0,40.746,40.8043,40.746,40.7848,64183.0
2025-01-30 13:10:00,42.03,42.05,42.01,42.04,25316.0,40.7946,40.814,40.7751,40.8043,25316.0
2025-01-30 13:15:00,42.04,42.07,41.98,42.0,31586.0,40.8043,40.8334,40.746,40.7654,31586.0
2025-01-30 13:20:00,42.0,42.07,41.99,42.07,35307.0,40.7654,40.8334,40.7557,40.8334,35307.0
2025-01-30 13:25:00,42.07,42.1,42.05,42.09,36019.0,40.8334,40.8625,40.814,40.8528,36019.0
2025-01-30 13:30:00,42.09,42.14,42.08,42.13,44835.0,40.8528,40.9013,40.8431,40.8916,44835.0
2025-01-30 13:35:00,42.13,42.18,42.1,42.18,35849.0,40.8916,40.9401,40.8625,40.9401,35849.0
2025-01-30 13:40:00,42.18,42.26,42.16,42.25,60743.0,40.9401,41.0178,40.9207,41.0081,60743.0
2025-01-30 13:45:00,42.25,42.26,42.2,42.23,113489.0,41.0081,41.0178,40.9596,40.9887,113489.0
2025-01-30 13:50:00,42.23,42.3,42.23,42.25,76740.0,40.9887,41.0566,40.9887,41.0081,76740.0
2025-01-30 13:55:00,42.25,42.33,42.23,42.3,76182.0,41.0081,41.0857,40.9887,41.0566,76182.0
2025-01-30 14:00:00,42.3,42.35,42.26,42.33,67846.0,41.0566,41.1051,41.0178,41.0857,67846.0
2025-01-30 14:05:00,42.32,42.35,42.31,42.32,81169.0,41.076,41.1051,41.0663,41.076,81169.0
2025-01-30 14:10:00,42.32,42.33,42.2,42.2,94137.0,41.076,41.0857,40.9596,40.9596,94137.0
2025-01-30 14:15:00,42.2,42.24,42.19,42.21,80723.0,40.9596,40.9984,40.9498,40.9693,80723.0
2025-01-30 14:20:00,42.21,42.23,42.17,42.18,111522.0,40.9693,40.9887,40.9304,40.9401,111522.0
2025-01-30 14:25:00,42.18,42.19,42.15,42.18,60569.0,40.9401,40.9498,40.911,40.9401,60569.0
2025-01-30 14:30:00,42.18,42.21,42.17,42.18,167832.0,40.9401,40.9693,40.9304,40.9401,167832.0
2025-01-30 14:35:00,42.18,42.3,42.17,42.29,66711.0,40.9401,41.0566,40.9304,41.0469,66711.0
2025-01-30 14:40:00,42.29,42.36,42.27,42.36,96071.0,41.0469,41.1149,41.0275,41.1149,96071.0
2025-01-30 14:45:00,42.36,42.41,42.35,42.41,72659.0,41.1149,41.1634,41.1051,41.1634,72659.0
2025-01-30 14:50:00,42.4,42.44,42.39,42.39,70296.0,41.1537,41.1925,41.144,41.144,70296.0
2025-01-30 14:55:00,42.4,42.42,42.3,42.4,85228.0,41.1537,41.1731,41.0566,41.1537,85228.0
2025-01-30 15:00:00,42.4,42.41,42.34,42.35,169047.0,41.1537,41.1634,41.0954,41.1051,169047.0
2025-01-30 15:05:00,42.36,42.42,42.24,42.24,104433.0,41.1149,41.1731,40.9984,40.9984,104433.0
2025-01-30 15:10:00,42.25,42.32,42.19,42.21,100935.0,41.0081,41.076,40.9498,40.9693,100935.0
2025-01-30 15:15:00,42.21,42.24,42.16,42.21,104174.0,40.9693,40.9984,40.9207,40.9693,104174.0
2025-01-30 15:20:00,42.21,42.22,42.19,42.22,75270.0,40.9693,40.979,40.9498,40.979,75270.0
2025-01-30 15:25:00,42.21,42.34,42.2,42.28,92254.0,40.9693,41.0954,40.9596,41.0372,92254.0
2025-01-30 15:30:00,42.3,42.32,42.22,42.28,102786.0,41.0566,41.076,40.979,41.0372,102786.0
2025-01-30 15:35:00,42.28,42.31,41.98,42.04,294451.0,41.0372,41.0663,40.746,40.8043,294451.0
2025-01-30 15:40:00,42.05,42.18,41.93,42.03,230834.0,40.814,40.9401,40.6975,40.7946,230834.0
2025-01-30 15:45:00,42.02,42.06,41.84,42.03,438698.0,40.7848,40.8237,40.6101,40.7946,438698.0
2025-01-30 15:50:00,42.03,42.19,42.01,42.19,338726.0,40.7946,40.9498,40.7751,40.9498,338726.0
2025-01-30 15:55:00,42.19,42.33,42.17,42.32,823119.0,40.9498,41.0857,40.9304,41.076,823119.0
2025-01-31 09:30:00,41.84,42.02,41.64,41.86,312213.0,40.6101,40.7848,40.416,40.6295,312213.0
2025-01-31 09:35:00,41.86,41.86,41.56,41.6,91063.0,40.6295,40.6295,40.3384,40.3772,91063.0
2025-01-31 09:40:00,41.59,41.68,41.37,41.41,158739.0,40.3675,40.4548,40.154,40.1928,158739.0
2025-01-31 09:45:00,41.43,41.69,41.4,41.52,104472.0,40.2122,40.4645,40.1831,40.2995,104472.0
2025-01-31 09:50:00,41.53,41.6,41.42,41.59,66505.0,40.3092,40.3772,40.2025,40.3675,66505.0
2025-01-31 09:55:00,41.59,41.6,41.48,41.51,55825.0,40.3675,40.3772,40.2607,40.2898,55825.0
2025-01-31 10:00:00,41.5,41.54,41.42,41.46,153041.0,40.2801,40.319,40.2025,40.2413,153041.0
2025-01-31 10:05:00,41.46,41.46,41.2,41.2,111009.0,40.2413,40.2413,39.9889,39.9889,111009.0
2025-01-31 10:10:00,41.21,41.35,41.17,41.32,116022.0,39.9987,40.1345,39.9598,40.1054,116022.0
2025-01-31 10:15:00,41.32,41.33,41.17,41.18,107728.0,40.1054,40.1151,39.9598,39.9695,107728.0
2025-01-31 10:20:00,41.17,41.22,41.11,41.18,78878.0,39.9598,40.0084,39.9016,39.9695,78878.0
2025-01-31 10:25:00,41.18,41.18,41.05,41.1,159473.0,39.9695,39.9695,39.8434,39.8919,159473.0
2025-01-31 10:30:00,41.1,41.23,41.09,41.23,83482.0,39.8919,40.0181,39.8822,40.0181,83482.0
2025-01-31 10:35:00,41.22,41.36,41.22,41.32,116584.0,40.0084,40.1442,40.0084,40.1054,116584.0
2025-01-31 10:40:00,41.33,41.37,41.26,41.34,57216.0,40.1151,40.154,40.0472,40.1248,57216.0
2025-01-31 10:45:00,41.34,41.42,41.33,41.38,63053.0,40.1248,40.2025,40.1151,40.1637,63053.0
2025-01-31 10:50:00,41.37,41.4,41.3,41.34,237965.0,40.154,40.1831,40.086,40.1248,237965.0
2025-01-31 10:55:00,41.34,41.37,41.27,41.27,348685.0,40.1248,40.154,40.0569,40.0569,348685.0
2025-01-31 11:00:00,41.27,41.31,41.23,41.26,66237.0,40.0569,40.0957,40.0181,40.0472,66237.0
2025-01-31 11:05:00,41.27,41.34,41.22,41.33,65172.0,40.0569,40.1248,40.0084,40.1151,65172.0
2025-01-31 11:10:00,41.33,41.37,41.27,41.37,65261.0,40.1151,40.154,40.0569,40.154,65261.0
2025-01-31 11:15:00,41.36,41.4,41.33,41.38,47935.0,40.1442,40.1831,40.1151,40.1637,47935.0
2025-01-31 11:20:00,41.38,41.48,41.38,41.46,57954.0,40.1637,40.2607,40.1637,40.2413,57954.0
2025-01-31 11:25:00,41.45,41.47,41.42,41.45,59119.0,40.2316,40.251,40.2025,40.2316,59119.0
2025-01-31 11:30:00,41.45,41.55,41.44,41.54,34828.0,40.2316,40.3287,40.2219,40.319,34828.0
2025-01-31 11:35:00,41.54,41.6,41.51,41.59,38708.0,40.319,40.3772,40.2898,40.3675,38708.0
2025-01-31 11:40:00,41.58,41.6,41.5,41.55,35721.0,40.3578,40.3772,40.2801,40.3287,35721.0
2025-01-31 11:45:00,41.55,41.6,41.54,41.59,29332.0,40.3287,40.3772,40.319,40.3675,29332.0
2025-01-31 11:50:00,41.59,41.6,41.57,41.59,15233.0,40.3675,40.3772,40.3481,40.3675,15233.0
2025-01-31 11:55:00,41.59,41.63,41.48,41.5,57304.0,40.3675,40.4063,40.2607,40.2801,57304.0
2025-01-31 12:00:00,41.5,41.55,41.49,41.52,44203.0,40.2801,40.3287,40.2704,40.2995,44203.0
2025-01-31 12:05:00,41.52,41.56,41.45,41.54,60538.0,40.2995,40.3384,40.2316,40.319,60538.0
2025-01-31 12:10:00,41.55,41.73,41.52,41.63,105102.0,40.3287,40.5034,40.2995,40.4063,105102.0
2025-01-31 12:15:00,41.63,41.63,41.44,41.55,53970.0,40.4063,40.4063,40.2219,40.3287,53970.0
2025-01-31 12:20:00,41.54,41.57,41.48,41.49,44687.0,40.319,40.3481,40.2607,40.2704,44687.0
2025-01-31 12:25:00,41.5,41.54,41.44,41.53,39711.0,40.2801,40.319,40.2219,40.3092,39711.0
2025-01-31 12:30:00,41.53,41.57,41.47,41.55,24466.0,40.3092,40.3481,40.251,40.3287,24466.0
2025-01-31 12:35:00,41.54,41.56,41.5,41.51,26261.0,40.319,40.3384,40.2801,40.2898,26261.0
2025-01-31 12:40:00,41.5,41.53,41.48,41.52,26651.0,40.2801,40.3092,40.2607,40.2995,26651.0
2025-01-31 12:45:00,41.52,41.52,41.44,41.44,19593.0,40.2995,40.2995,40.2219,40.2219,19593.0
2025-01-31 12:50:00,41.43,41.47,41.36,41.44,43344.0,40.2122,40.251,40.1442,40.2219,43344.0
2025-01-31 12:55:00,41.43,41.46,41.38,41.41,19757.0,40.2122,40.2413,40.1637,40.1928,19757.0
2025-01-31 13:00:00,41.4,41.41,41.36,41.4,26646.0,40.1831,40.1928,40.1442,40.1831,26646.0
2025-01-31 13:05:00,41.4,41.46,41.39,41.45,41135.0,40.1831,40.2413,40.1734,40.2316,41135.0
2025-01-31 13:10:00,41.45,41.45,41.39,41.41,22791.0,40.2316,40.2316,40.1734,40.1928,22791.0
2025-01-31 13:15:00,41.4,41.42,41.28,41.28,36578.0,40.1831,40.2025,40.0666,40.0666,36578.0
2025-01-31 13:20:00,41.28,41.31,40.82,40.91,376467.0,40.0666,40.0957,39.6201,39.7075,376467.0
2025-01-31 13:25:00,40.91,40.91,40.7,40.74,188592.0,39.7075,39.7075,39.5036,39.5425,188592.0
2025-01-31 13:30:00,40.73,40.88,40.6,40.61,252909.0,39.5328,39.6784,39.4066,39.4163,252909.0
2025-01-31 13:35:00,40.6,40.77,40.49,40.75,254459.0,39.4066,39.5716,39.2998,39.5522,254459.0
2025-01-31 13:40:00,40.75,40.85,40.71,40.76,84495.0,39.5522,39.6492,39.5134,39.5619,84495.0
2025-01-31 13:45:00,40.75,40.88,40.69,40.84,105487.0,39.5522,39.6784,39.4939,39.6395,105487.0
2025-01-31 13:50:00,40.84,40.85,40.66,40.7,73852.0,39.6395,39.6492,39.4648,39.5036,73852.0
2025-01-31 13:55:00,40.7,40.75,40.64,40.68,72382.0,39.5036,39.5522,39.4454,39.4842,72382.0
2025-01-31 14:00:00,40.67,40.74,40.62,40.63,80537.0,39.4745,39.5425,39.426,39.4357,80537.0
2025-01-31 14:05:00,40.64,40.64,40.52,40.54,93458.0,39.4454,39.4454,39.3289,39.3483,93458.0
2025-01-31 14:10:00,40.54,40.73,40.52,40.71,76479.0,39.3483,39.5328,39.3289,39.5134,76479.0
2025-01-31 14:15:00,40.72,40.73,40.58,40.59,52554.0,39.5231,39.5328,39.3872,39.3969,52554.0
2025-01-31 14:20:00,40.58,40.66,40.57,40.65,43452.0,39.3872,39.4648,39.3775,39.4551,43452.0
2025-01-31 14:25:00,40.66,40.73,40.65,40.72,51779.0,39.4648,39.5328,39.4551,39.5231,51779.0
2025-01-31 14:30:00,40.72,40.76,40.69,40.7,54892.0,39.5231,39.5619,39.4939,39.5036,54892.0
2025-01-31 14:35:00,40.7,40.71,40.64,40.7,38359.0,39.5036,39.5134,39.4454,39.5036,38359.0
2025-01-31 14:40:00,40.7,40.74,40.65,40.66,37307.0,39.5036,39.5425,39.4551,39.4648,37307.0
2025-01-31 14:45:00,40.67,40.68,40.58,40.65,75904.0,39.4745,39.4842,39.3872,39.4551,75904.0
2025-01-31 14:50:00,40.67,40.77,40.67,40.77,34888.0,39.4745,39.5716,39.4745,39.5716,34888.0
2025-01-31 14:55:00,40.77,40.83,40.71,40.73,63858.0,39.5716,39.6298,39.5134,39.5328,63858.0
2025-01-31 15:00:00,40.7,40.7,40.49,40.49,41221.0,39.5036,39.5036,39.2998,39.2998,41221.0
2025-01-31 15:05:00,40.5,40.54,40.48,40.53,37746.0,39.3095,39.3483,39.2901,39.3386,37746.0
2025-01-31 15:10:00,40.53,40.58,40.52,40.54,34268.0,39.3386,39.3872,39.3289,39.3483,34268.0
2025-01-31 15:15:00,40.54,40.57,40.51,40.52,37050.0,39.3483,39.3775,39.3192,39.3289,37050.0
2025-01-31 15:20:00,40.52,40.56,40.48,40.54,50347.0,39.3289,39.3678,39.2901,39.3483,50347.0
2025-01-31 15:25:00,40.53,40.53,40.45,40.52,51649.0,39.3386,39.3386,39.261,39.3289,51649.0
2025-01-31 15:30:00,40.52,40.55,40.45,40.54,87625.0,39.3289,39.3581,39.261,39.3483,87625.0
2025-01-31 15:35:00,40.54,40.64,40.51,40.62,59402.0,39.3483,39.4454,39.3192,39.426,59402.0
2025-01-31 15:40:00,40.62,40.74,40.61,40.73,87590.0,39.426,39.5425,39.4163,39.5328,87590.0
2025-01-31 15:45:00,40.74,40.86,40.74,40.84,124173.0,39.5425,39.6589,39.5425,39.6395,124173.0
2025-01-31 15:50:00,40.84,40.88,40.69,40.72,361592.0,39.6395,39.6784,39.4939,39.5231,361592.0
2025-01-31 15:55:00,40.72,40.73,40.66,40.72,348022.0,39.5231,39.5328,39.4648,39.5231,348022.0
2025-02-03 09:30:00,38.94,39.78,38.89,39.77,567568.0,37.7954,38.6107,37.7468,38.601,567568.0
2025-02-03 09:35:00,39.77,40.08,39.76,40.0,215681.0,38.601,38.9019,38.5913,38.8242,215681.0
2025-02-03 09:40:00,40.03,40.29,39.96,40.2,133777.0,38.8533,39.1057,38.7854,39.0183,133777.0
2025-02-03 09:45:00,40.2,40.2,39.93,40.04,167300.0,39.0183,39.0183,38.7563,38.863,167300.0
2025-02-03 09:50:00,40.05,40.12,39.92,40.04,147290.0,38.8728,38.9407,38.7466,38.863,147290.0
2025-02-03 09:55:00,40.02,40.16,39.92,40.02,105168.0,38.8436,38.9795,38.7466,38.8436,105168.0
2025-02-03 10:00:00,40.0,40.18,39.89,39.93,138271.0,38.8242,38.9989,38.7175,38.7563,138271.0
2025-02-03 10:05:00,39.93,40.09,39.91,40.02,62184.0,38.7563,38.9116,38.7369,38.8436,62184.0
2025-02-03 10:10:00,40.03,40.08,39.94,40.06,98193.0,38.8533,38.9019,38.766,38.8825,98193.0
2025-02-03 10:15:00,40.07,40.07,39.92,39.93,78558.0,38.8922,38.8922,38.7466,38.7563,78558.0
2025-02-03 10:20:00,39.94,40.55,39.93,40.53,175510.0,38.766,39.3581,38.7563,39.3386,175510.0
2025-02-03 10:25:00,40.55,40.8,40.42,40.7,128979.0,39.3581,39.6007,39.2319,39.5036,128979.0
2025-02-03 10:30:00,40.67,40.67,40.42,40.51,79220.0,39.4745,39.4745,39.2319,39.3192,79220.0
2025-02-03 10:35:00,40.52,40.7,40.46,40.52,51371.0,39.3289,39.5036,39.2707,39.3289,51371.0
2025-02-03 10:40:00,40.54,40.7,40.46,40.53,55973.0,39.3483,39.5036,39.2707,39.3386,55973.0
2025-02-03 10:45:00,40.49,40.59,40.38,40.4,91792.0,39.2998,39.3969,39.1931,39.2125,91792.0
2025-02-03 10:50:00,40.41,40.66,40.41,40.65,248870.0,39.2222,39.4648,39.2222,39.4551,248870.0
2025-02-03 10:55:00,40.65,40.71,40.59,40.65,217347.0,39.4551,39.5134,39.3969,39.4551,217347.0
2025-02-03 11:00:00,40.66,40.83,40.55,40.67,302121.0,39.4648,39.6298,39.3581,39.4745,302121.0
2025-02-03 11:05:00,40.67,40.83,40.6,40.78,175861.0,39.4745,39.6298,39.4066,39.5813,175861.0
2025-02-03 11:10:00,40.79,40.87,40.67,40.73,137364.0,39.591,39.6686,39.4745,39.5328,137364.0
2025-02-03 11:15:00,40.73,40.86,40.72,40.82,122782.0,39.5328,39.6589,39.5231,39.6201,122782.0
2025-02-03 11:20:00,40.82,40.85,40.77,40.84,97867.0,39.6201,39.6492,39.5716,39.6395,97867.0
2025-02-03 11:25:00,40.85,40.92,40.76,40.86,102898.0,39.6492,39.7172,39.5619,39.6589,102898.0
2025-02-03 11:30:00,40.86,40.92,40.8,40.91,129207.0,39.6589,39.7172,39.6007,39.7075,129207.0
2025-02-03 11:35:00,40.91,40.94,40.84,40.85,81503.0,39.7075,39.7366,39.6395,39.6492,81503.0
2025-02-03 11:40:00,40.85,40.86,40.68,40.75,150138.0,39.6492,39.6589,39.4842,39.5522,150138.0
2025-02-03 11:45:00,40.75,40.76,40.59,40.71,250256.0,39.5522,39.5619,39.3969,39.5134,250256.0
2025-02-03 11:50:00,40.71,40.77,40.7,40.73,59229.0,39.5134,39.5716,39.5036,39.5328,59229.0
2025-02-03 11:55:00,40.73,40.73,40.53,40.57,272836.0,39.5328,39.5328,39.3386,39.3775,272836.0
2025-02-03 12:00:00,40.56,40.56,40.45,40.52,92349.0,39.3678,39.3678,39.261,39.3289,92349.0
2025-02-03 12:05:00,40.51,40.58,40.51,40.57,41185.0,39.3192,39.3872,39.3192,39.3775,41185.0
2025-02-03 12:10:00,40.57,40.6,40.55,40.58,36525.0,39.3775,39.4066,39.3581,39.3872,36525.0
2025-02-03 12:15:00,40.57,40.59,40.5,40.55,178507.0,39.3775,39.3969,39.3095,39.3581,178507.0
2025-02-03 12:20:00,40.55,40.68,40.53,40.68,44364.0,39.3581,39.4842,39.3386,39.4842,44364.0
2025-02-03 12:25:00,40.69,40.69,40.6,40.61,32042.0,39.4939,39.4939,39.4066,39.4163,32042.0
2025-02-03 12:30:00,40.61,40.61,40.5,40.5,31066.0,39.4163,39.4163,39.3095,39.3095,31066.0
2025-02-03 12:35:00,40.5,40.54,40.46,40.47,67939.0,39.3095,39.3483,39.2707,39.2804,67939.0
2025-02-03 12:40:00,40.46,40.49,40.42,40.48,32836.0,39.2707,39.2998,39.2319,39.2901,32836.0
2025-02-03 12:45:00,40.47,40.49,40.42,40.44,36729.0,39.2804,39.2998,39.2319,39.2513,36729.0
2025-02-03 12:50:00,40.44,40.58,40.43,40.57,25269.0,39.2513,39.3872,39.2416,39.3775,25269.0
2025-02-03 12:55:00,40.56,40.56,40.16,40.27,254629.0,39.3678,39.3678,38.9795,39.0863,254629.0
2025-02-03 13:00:00,40.26,40.36,40.15,40.33,134085.0,39.0766,39.1736,38.9698,39.1445,134085.0
2025-02-03 13:05:00,40.33,40.38,40.3,40.32,29955.0,39.1445,39.1931,39.1154,39.1348,29955.0
2025-02-03 13:10:00,40.32,40.37,40.28,40.3,34965.0,39.1348,39.1833,39.096,39.1154,34965.0
2025-02-03 13:15:00,40.3,40.35,40.29,40.31,32704.0,39.1154,39.1639,39.1057,39.1251,32704.0
2025-02-03 13:20:00,40.31,40.34,40.27,40.29,30575.0,39.1251,39.1542,39.0863,39.1057,30575.0
2025-02-03 13:25:00,40.27,40.29,40.23,40.23,40873.0,39.0863,39.1057,39.0475,39.0475,40873.0
2025-02-03 13:30:00,40.24,40.27,40.21,40.25,25775.0,39.0572,39.0863,39.028,39.0669,25775.0
2025-02-03 13:35:00,40.23,40.26,40.2,40.26,31658.0,39.0475,39.0766,39.0183,39.0766,31658.0
2025-02-03 13:40:00,40.27,40.27,40.2,40.21,52309.0,39.0863,39.0863,39.0183,39.028,52309.0
2025-02-03 13:45:00,40.21,40.24,40.19,40.21,42899.0,39.028,39.0572,39.0086,39.028,42899.0
2025-02-03 13:50:00,40.21,40.24,40.19,40.23,24602.0,39.028,39.0572,39.0086,39.0475,24602.0
2025-02-03 13:55:00,40.23,40.23,40.16,40.19,44767.0,39.0475,39.0475,38.9795,39.0086,44767.0
2025-02-03 14:00:00,40.18,40.2,40.15,40.2,39457.0,38.9989,39.0183,38.9698,39.0183,39457.0
2025-02-03 14:05:00,40.2,40.2,40.17,40.17,60398.0,39.0183,39.0183,38.9892,38.9892,60398.0
2025-02-03 14:10:00,40.17,40.23,40.17,40.21,33647.0,38.9892,39.0475,38.9892,39.028,33647.0
2025-02-03 14:15:00,40.22,40.22,40.19,40.22,22483.0,39.0378,39.0378,39.0086,39.0378,22483.0
2025-02-03 14:20:00,40.21,40.26,40.2,40.26,33901.0,39.028,39.0766,39.0183,39.0766,33901.0
2025-02-03 14:25:00,40.26,40.26,40.2,40.21,30627.0,39.0766,39.0766,39.0183,39.028,30627.0
2025-02-03 14:30:00,40.2,40.23,40.17,40.18,40477.0,39.0183,39.0475,38.9892,38.9989,40477.0
2025-02-03 14:35:00,40.18,40.18,40.13,40.14,37053.0,38.9989,38.9989,38.9504,38.9601,37053.0
2025-02-03 14:40:00,40.13,40.16,40.06,40.07,65413.0,38.9504,38.9795,38.8825,38.8922,65413.0
2025-02-03 14:45:00,40.06,40.08,40.03,40.05,48359.0,38.8825,38.9019,38.8533,38.8728,48359.0
2025-02-03 14:50:00,40.04,40.13,40.04,40.12,49278.0,38.863,38.9504,38.863,38.9407,49278.0
2025-02-03 14:55:00,40.12,40.12,40.02,40.05,25330.0,38.9407,38.9407,38.8436,38.8728,25330.0
2025-02-03 15:00:00,40.05,40.08,40.02,40.05,54121.0,38.8728,38.9019,38.8436,38.8728,54121.0
2025-02-03 15:05:00,40.05,40.06,40.01,40.05,86332.0,38.8728,38.8825,38.8339,38.8728,86332.0
2025-02-03 15:10:00,40.04,40.05,40.02,40.02,43372.0,38.863,38.8728,38.8436,38.8436,43372.0
2025-02-03 15:15:00,40.02,40.04,40.01,40.04,38017.0,38.8436,38.863,38.8339,38.863,38017.0
2025-02-03 15:20:00,40.04,40.07,40.02,40.05,55211.0,38.863,38.8922,38.8436,38.8728,55211.0
2025-02-03 15:25:00,40.05,40.06,40.0,40.02,45448.0,38.8728,38.8825,38.8242,38.8436,45448.0
2025-02-03 15:30:00,40.02,40.05,40.01,40.04,36365.0,38.8436,38.8728,38.8339,38.863,36365.0
2025-02-03 15:35:00,40.04,40.09,40.03,40.07,60194.0,38.863,38.9116,38.8533,38.8922,60194.0
2025-02-03 15:40:00,40.07,40.08,40.04,40.08,98348.0,38.8922,38.9019,38.863,38.9019,98348.0
2025-02-03 15:45:00,40.08,40.08,40.02,40.06,84065.0,38.9019,38.9019,38.8436,38.8825,84065.0
2025-02-03 15:50:00,40.07,40.11,40.0,40.0,290425.0,38.8922,38.931,38.8242,38.8242,290425.0
2025-02-03 15:55:00,40.01,40.07,40.0,40.02,510174.0,38.8339,38.8922,38.8242,38.8436,510174.0
2025-02-04 09:30:00,41.65,41.99,41.6,41.86,520255.0,40.4257,40.7557,40.3772,40.6295,520255.0
2025-02-04 09:35:00,41.87,41.89,41.59,41.63,224483.0,40.6393,40.6587,40.3675,40.4063,224483.0
2025-02-04 09:40:00,41.65,41.86,41.63,41.76,176763.0,40.4257,40.6295,40.4063,40.5325,176763.0
2025-02-04 09:45:00,41.75,41.8,41.59,41.63,100568.0,40.5228,40.5713,40.3675,40.4063,100568.0
2025-02-04 09:50:00,41.62,41.76,41.58,41.75,90362.0,40.3966,40.5325,40.3578,40.5228,90362.0
2025-02-04 09:55:00,41.75,41.87,41.72,41.73,119148.0,40.5228,40.6393,40.4937,40.5034,119148.0
2025-02-04 10:00:00,41.73,41.83,41.68,41.73,141531.0,40.5034,40.6004,40.4548,40.5034,141531.0
2025-02-04 10:05:00,41.74,41.79,41.56,41.58,74390.0,40.5131,40.5616,40.3384,40.3578,74390.0
2025-02-04 10:10:00,41.59,41.72,41.44,41.68,108706.0,40.3675,40.4937,40.2219,40.4548,108706.0
2025-02-04 10:15:00,41.68,41.8,41.66,41.79,79097.0,40.4548,40.5713,40.4354,40.5616,79097.0
2025-02-04 10:20:00,41.79,41.79,41.63,41.64,131331.0,40.5616,40.5616,40.4063,40.416,131331.0
2025-02-04 10:25:00,41.64,41.96,41.62,41.95,134722.0,40.416,40.7266,40.3966,40.7169,134722.0
2025-02-04 10:30:00,41.96,42.14,41.91,42.05,459278.0,40.7266,40.9013,40.6781,40.814,459278.0
2025-02-04 10:35:00,42.05,42.13,42.01,42.09,110537.0,40.814,40.8916,40.7751,40.8528,110537.0
2025-02-04 10:40:00,42.1,42.22,42.1,42.16,212936.0,40.8625,40.979,40.8625,40.9207,212936.0
2025-02-04 10:45:00,42.16,42.18,41.94,42.02,145493.0,40.9207,40.9401,40.7072,40.7848,145493.0
2025-02-04 10:50:00,42.03,42.22,42.01,42.18,120295.0,40.7946,40.979,40.7751,40.9401,120295.0
2025-02-04 10:55:00,42.19,42.2,42.04,42.08,137865.0,40.9498,40.9596,40.8043,40.8431,137865.0
2025-02-04 11:00:00,42.09,42.12,42.01,42.12,71863.0,40.8528,40.8819,40.7751,40.8819,71863.0
2025-02-04 11:05:00,42.13,42.21,42.09,42.16,78089.0,40.8916,40.9693,40.8528,40.9207,78089.0
2025-02-04 11:10:00,42.16,42.18,42.06,42.12,72955.0,40.9207,40.9401,40.8237,40.8819,72955.0
2025-02-04 11:15:00,42.13,42.25,42.12,42.15,169925.0,40.8916,41.0081,40.8819,40.911,169925.0
2025-02-04 11:20:00,42.14,42.17,41.94,41.97,116450.0,40.9013,40.9304,40.7072,40.7363,116450.0
2025-02-04 11:25:00,41.97,42.15,41.97,42.13,76791.0,40.7363,40.911,40.7363,40.8916,76791.0
2025-02-04 11:30:00,42.12,42.13,41.91,41.92,82889.0,40.8819,40.8916,40.6781,40.6878,82889.0
2025-02-04 11:35:00,41.93,41.99,41.8,41.81,191745.0,40.6975,40.7557,40.5713,40.581,191745.0
2025-02-04 11:40:00,41.81,41.91,41.77,41.84,113108.0,40.581,40.6781,40.5422,40.6101,113108.0
2025-02-04 11:45:00,41.84,41.93,41.78,41.89,88745.0,40.6101,40.6975,40.5519,40.6587,88745.0
2025-02-04 11:50:00,41.88,41.95,41.82,41.91,57828.0,40.649,40.7169,40.5907,40.6781,57828.0
2025-02-04 11:55:00,41.9,41.94,41.89,41.9,32301.0,40.6684,40.7072,40.6587,40.6684,32301.0
2025-02-04 12:00:00,41.91,41.93,41.83,41.85,25751.0,40.6781,40.6975,40.6004,40.6198,25751.0
2025-02-04 12:05:00,41.85,41.92,41.84,41.85,50704.0,40.6198,40.6878,40.6101,40.6198,50704.0
2025-02-04 12:10:00,41.87,41.87,41.8,41.84,58085.0,40.6393,40.6393,40.5713,40.6101,58085.0
2025-02-04 12:15:00,41.84,41.86,41.51,41.54,199995.0,40.6101,40.6295,40.2898,40.319,199995.0
2025-02-04 12:20:00,41.54,41.7,41.47,41.62,133846.0,40.319,40.4743,40.251,40.3966,133846.0
2025-02-04 12:25:00,41.63,41.64,41.5,41.51,58695.0,40.4063,40.416,40.2801,40.2898,58695.0
2025-02-04 12:30:00,41.52,41.71,41.52,41.68,63902.0,40.2995,40.484,40.2995,40.4548,63902.0
2025-02-04 12:35:00,41.69,41.74,41.65,41.73,52853.0,40.4645,40.5131,40.4257,40.5034,52853.0
2025-02-04 12:40:00,41.71,41.81,41.7,41.8,44315.0,40.484,40.581,40.4743,40.5713,44315.0
2025-02-04 12:45:00,41.8,41.86,41.8,41.86,38640.0,40.5713,40.6295,40.5713,40.6295,38640.0
2025-02-04 12:50:00,41.86,41.88,41.76,41.81,37641.0,40.6295,40.649,40.5325,40.581,37641.0
2025-02-04 12:55:00,41.81,41.84,41.79,41.81,42053.0,40.581,40.6101,40.5616,40.581,42053.0
2025-02-04 13:00:00,41.82,41.82,41.73,41.74,67056.0,40.5907,40.5907,40.5034,40.5131,67056.0
2025-02-04 13:05:00,41.73,41.8,41.73,41.75,23512.0,40.5034,40.5713,40.5034,40.5228,23512.0
2025-02-04 13:10:00,41.75,41.79,41.73,41.73,31896.0,40.5228,40.5616,40.5034,40.5034,31896.0
2025-02-04 13:15:00,41.74,41.79,41.7,41.75,45428.0,40.5131,40.5616,40.4743,40.5228,45428.0
2025-02-04 13:20:00,41.75,41.78,41.74,41.77,41560.0,40.5228,40.5519,40.5131,40.5422,41560.0
2025-02-04 13:25:00,41.76,41.78,41.72,41.76,40167.0,40.5325,40.5519,40.4937,40.5325,40167.0
2025-02-04 13:30:00,41.76,41.77,41.64,41.68,42122.0,40.5325,40.5422,40.416,40.4548,42122.0
2025-02-04 13:35:00,41.68,41.72,41.65,41.71,137110.0,40.4548,40.4937,40.4257,40.484,137110.0
2025-02-04 13:40:00,41.71,41.72,41.66,41.7,25070.0,40.484,40.4937,40.4354,40.4743,25070.0
2025-02-04 13:45:00,41.7,41.72,41.67,41.7,28215.0,40.4743,40.4937,40.4451,40.4743,28215.0
2025-02-04 13:50:00,41.69,41.7,41.6,41.66,80682.0,40.4645,40.4743,40.3772,40.4354,80682.0
2025-02-04 13:55:00,41.66,41.69,41.63,41.63,64338.0,40.4354,40.4645,40.4063,40.4063,64338.0
2025-02-04 14:00:00,41.64,41.64,41.56,41.59,30712.0,40.416,40.416,40.3384,40.3675,30712.0
2025-02-04 14:05:00,41.59,41.67,41.58,41.66,387323.0,40.3675,40.4451,40.3578,40.4354,387323.0
2025-02-04 14:10:00,41.67,41.73,41.66,41.68,47162.0,40.4451,40.5034,40.4354,40.4548,47162.0
2025-02-04 14:15:00,41.68,41.71,41.66,41.69,46368.0,40.4548,40.484,40.4354,40.4645,46368.0
2025-02-04 14:20:00,41.7,41.75,41.69,41.73,35167.0,40.4743,40.5228,40.4645,40.5034,35167.0
2025-02-04 14:25:00,41.74,41.74,41.63,41.65,38706.0,40.5131,40.5131,40.4063,40.4257,38706.0
2025-02-04 14:30:00,41.66,41.69,41.66,41.66,23433.0,40.4354,40.4645,40.4354,40.4354,23433.0
2025-02-04 14:35:00,41.66,41.7,41.62,41.62,26854.0,40.4354,40.4743,40.3966,40.3966,26854.0
2025-02-04 14:40:00,41.62,41.62,41.56,41.56,54952.0,40.3966,40.3966,40.3384,40.3384,54952.0
2025-02-04 14:45:00,41.57,41.58,41.5,41.55,55525.0,40.3481,40.3578,40.2801,40.3287,55525.0
2025-02-04 14:50:00,41.55,41.62,41.54,41.57,76784.0,40.3287,40.3966,40.319,40.3481,76784.0
2025-02-04 14:55:00,41.57,41.62,41.44,41.52,158987.0,40.3481,40.3966,40.2219,40.2995,158987.0
2025-02-04 15:00:00,41.52,41.57,41.45,41.53,159421.0,40.2995,40.3481,40.2316,40.3092,159421.0
2025-02-04 15:05:00,41.52,41.57,41.51,41.55,50511.0,40.2995,40.3481,40.2898,40.3287,50511.0
2025-02-04 15:10:00,41.55,41.56,41.51,41.52,71952.0,40.3287,40.3384,40.2898,40.2995,71952.0
2025-02-04 15:15:00,41.52,41.53,41.46,41.48,63379.0,40.2995,40.3092,40.2413,40.2607,63379.0
2025-02-04 15:20:00,41.48,41.49,41.4,41.4,47445.0,40.2607,40.2704,40.1831,40.1831,47445.0
2025-02-04 15:25:00,41.41,41.42,41.31,41.32,56376.0,40.1928,40.2025,40.0957,40.1054,56376.0
2025-02-04 15:30:00,41.3,41.39,41.29,41.38,78869.0,40.086,40.1734,40.0763,40.1637,78869.0
2025-02-04 15:35:00,41.38,41.42,41.36,41.37,74722.0,40.1637,40.2025,40.1442,40.154,74722.0
2025-02-04 15:40:00,41.37,41.41,41.35,41.38,74335.0,40.154,40.1928,40.1345,40.1637,74335.0
2025-02-04 15:45:00,41.38,41.39,41.3,41.33,133107.0,40.1637,40.1734,40.086,40.1151,133107.0
2025-02-04 15:50:00,41.32,41.34,41.19,41.21,269335.0,40.1054,40.1248,39.9792,39.9987,269335.0
2025-02-04 15:55:00,41.21,41.21,41.12,41.17,565266.0,39.9987,39.9987,39.9113,39.9598,565266.0
2025-02-05 09:30:00,40.29,40.41,39.95,40.21,448181.0,39.1057,39.2222,38.7757,39.028,448181.0
2025-02-05 09:35:00,40.22,40.43,40.14,40.41,128326.0,39.0378,39.2416,38.9601,39.2222,128326.0
2025-02-05 09:40:00,40.4,40.49,40.28,40.46,128183.0,39.2125,39.2998,39.096,39.2707,128183.0
2025-02-05 09:45:00,40.46,40.55,40.35,40.36,98463.0,39.2707,39.3581,39.1639,39.1736,98463.0
2025-02-05 09:50:00,40.37,40.38,40.26,40.27,171249.0,39.1833,39.1931,39.0766,39.0863,171249.0
2025-02-05 09:55:00,40.27,40.36,40.25,40.34,77095.0,39.0863,39.1736,39.0669,39.1542,77095.0
2025-02-05 10:00:00,40.35,40.55,40.3,40.3,97916.0,39.1639,39.3581,39.1154,39.1154,97916.0
2025-02-05 10:05:00,40.3,40.31,40.22,40.26,130737.0,39.1154,39.1251,39.0378,39.0766,130737.0
2025-02-05 10:10:00,40.26,40.3,40.12,40.15,85025.0,39.0766,39.1154,38.9407,38.9698,85025.0
2025-02-05 10:15:00,40.15,40.28,40.13,40.23,51858.0,38.9698,39.096,38.9504,39.0475,51858.0
2025-02-05 10:20:00,40.23,40.31,40.22,40.3,47693.0,39.0475,39.1251,39.0378,39.1154,47693.0
2025-02-05 10:25:00,40.3,40.32,40.23,40.27,44319.0,39.1154,39.1348,39.0475,39.0863,44319.0
2025-02-05 10:30:00,40.26,40.32,40.25,40.3,111359.0,39.0766,39.1348,39.0669,39.1154,111359.0
2025-02-05 10:35:00,40.3,40.33,40.27,40.27,59834.0,39.1154,39.1445,39.0863,39.0863,59834.0
2025-02-05 10:40:00,40.27,40.32,40.23,40.32,72601.0,39.0863,39.1348,39.0475,39.1348,72601.0
2025-02-05 10:45:00,40.31,40.31,40.19,40.23,70916.0,39.1251,39.1251,39.0086,39.0475,70916.0
2025-02-05 10:50:00,40.23,40.34,40.22,40.29,129027.0,39.0475,39.1542,39.0378,39.1057,129027.0
2025-02-05 10:55:00,40.28,40.29,40.2,40.23,95766.0,39.096,39.1057,39.0183,39.0475,95766.0
2025-02-05 11:00:00,40.23,40.23,40.05,40.11,94448.0,39.0475,39.0475,38.8728,38.931,94448.0
2025-02-05 11:05:00,40.1,40.16,40.07,40.08,128265.0,38.9213,38.9795,38.8922,38.9019,128265.0
2025-02-05 11:10:00,40.08,40.1,39.96,39.98,96589.0,38.9019,38.9213,38.7854,38.8048,96589.0
2025-02-05 11:15:00,39.98,39.99,39.8,39.94,116586.0,38.8048,38.8145,38.6301,38.766,116586.0
2025-02-05 11:20:00,39.94,40.05,39.91,40.02,73274.0,38.766,38.8728,38.7369,38.8436,73274.0
2025-02-05 11:25:00,40.02,40.09,40.0,40.01,40929.0,38.8436,38.9116,38.8242,38.8339,40929.0
2025-02-05 11:30:00,40.02,40.03,39.88,39.96,255333.0,38.8436,38.8533,38.7077,38.7854,255333.0
2025-02-05 11:35:00,39.97,40.09,39.95,40.08,59186.0,38.7951,38.9116,38.7757,38.9019,59186.0
2025-02-05 11:40:00,40.07,40.1,39.93,39.93,46123.0,38.8922,38.9213,38.7563,38.7563,46123.0
2025-02-05 11:45:00,39.94,39.96,39.89,39.94,21349.0,38.766,38.7854,38.7175,38.766,21349.0
2025-02-05 11:50:00,39.94,39.99,39.92,39.93,29281.0,38.766,38.8145,38.7466,38.7563,29281.0
2025-02-05 11:55:00,39.93,39.99,39.92,39.98,38667.0,38.7563,38.8145,38.7466,38.8048,38667.0
2025-02-05 12:00:00,39.97,40.0,39.93,40.0,32738.0,38.7951,38.8242,38.7563,38.8242,32738.0
2025-02-05 12:05:00,39.99,39.99,39.94,39.95,38385.0,38.8145,38.8145,38.766,38.7757,38385.0
2025-02-05 12:10:00,39.94,40.0,39.91,39.98,36952.0,38.766,38.8242,38.7369,38.8048,36952.0
2025-02-05 12:15:00,39.97,39.98,39.9,39.91,38421.0,38.7951,38.8048,38.7272,38.7369,38421.0
2025-02-05 12:20:00,39.92,39.94,39.89,39.91,39477.0,38.7466,38.766,38.7175,38.7369,39477.0
2025-02-05 12:25:00,39.91,39.92,39.87,39.88,45467.0,38.7369,38.7466,38.698,38.7077,45467.0
2025-02-05 12:30:00,39.88,39.91,39.87,39.89,37183.0,38.7077,38.7369,38.698,38.7175,37183.0
2025-02-05 12:35:00,39.9,39.92,39.88,39.91,34780.0,38.7272,38.7466,38.7077,38.7369,34780.0
2025-02-05 12:40:00,39.91,39.93,39.9,39.93,29590.0,38.7369,38.7563,38.7272,38.7563,29590.0
2025-02-05 12:45:00,39.93,39.96,39.9,39.96,193676.0,38.7563,38.7854,38.7272,38.7854,193676.0
2025-02-05 12:50:00,39.96,39.99,39.94,39.99,38434.0,38.7854,38.8145,38.766,38.8145,38434.0
2025-02-05 12:55:00,39.99,40.02,39.98,40.0,25555.0,38.8145,38.8436,38.8048,38.8242,25555.0
2025-02-05 13:00:00,40.0,40.02,39.98,39.98,29043.0,38.8242,38.8436,38.8048,38.8048,29043.0
2025-02-05 13:05:00,39.98,40.0,39.97,39.98,41055.0,38.8048,38.8242,38.7951,38.8048,41055.0
2025-02-05 13:10:00,39.99,40.03,39.96,39.99,73417.0,38.8145,38.8533,38.7854,38.8145,73417.0
2025-02-05 13:15:00,40.0,40.02,39.98,40.01,33500.0,38.8242,38.8436,38.8048,38.8339,33500.0
2025-02-05 13:20:00,40.01,40.13,40.0,40.12,55443.0,38.8339,38.9504,38.8242,38.9407,55443.0
2025-02-05 13:25:00,40.12,40.12,40.07,40.09,141730.0,38.9407,38.9407,38.8922,38.9116,141730.0
2025-02-05 13:30:00,40.09,40.09,39.98,39.99,52621.0,38.9116,38.9116,38.8048,38.8145,52621.0
2025-02-05 13:35:00,39.98,40.01,39.98,40.01,28071.0,38.8048,38.8339,38.8048,38.8339,28071.0
2025-02-05 13:40:00,40.01,40.01,39.97,39.98,39865.0,38.8339,38.8339,38.7951,38.8048,39865.0
2025-02-05 13:45:00,39.97,39.97,39.94,39.95,29226.0,38.7951,38.7951,38.766,38.7757,29226.0
2025-02-05 13:50:00,39.96,39.96,39.92,39.95,29383.0,38.7854,38.7854,38.7466,38.7757,29383.0
2025-02-05 13:55:00,39.95,39.97,39.94,39.97,25995.0,38.7757,38.7951,38.766,38.7951,25995.0
2025-02-05 14:00:00,39.97,40.0,39.95,39.96,27254.0,38.7951,38.8242,38.7757,38.7854,27254.0
2025-02-05 14:05:00,39.96,40.02,39.95,40.02,49489.0,38.7854,38.8436,38.7757,38.8436,49489.0
2025-02-05 14:10:00,40.02,40.04,40.01,40.04,26961.0,38.8436,38.863,38.8339,38.863,26961.0
2025-02-05 14:15:00,40.04,40.05,39.98,39.98,116410.0,38.863,38.8728,38.8048,38.8048,116410.0
2025-02-05 14:20:00,39.98,40.02,39.96,39.99,61880.0,38.8048,38.8436,38.7854,38.8145,61880.0
2025-02-05 14:25:00,39.99,39.99,39.89,39.9,74768.0,38.8145,38.8145,38.7175,38.7272,74768.0
2025-02-05 14:30:00,39.9,39.92,39.89,39.92,48760.0,38.7272,38.7466,38.7175,38.7466,48760.0
2025-02-05 14:35:00,39.92,39.94,39.88,39.89,52275.0,38.7466,38.766,38.7077,38.7175,52275.0
2025-02-05 14:40:00,39.89,39.92,39.88,39.89,33572.0,38.7175,38.7466,38.7077,38.7175,33572.0
2025-02-05 14:45:00,39.89,39.89,39.84,39.86,36095.0,38.7175,38.7175,38.6689,38.6883,36095.0
2025-02-05 14:50:00,39.86,39.88,39.84,39.84,31699.0,38.6883,38.7077,38.6689,38.6689,31699.0
2025-02-05 14:55:00,39.85,39.86,39.79,39.8,116027.0,38.6786,38.6883,38.6204,38.6301,116027.0
2025-02-05 15:00:00,39.8,39.86,39.79,39.81,51010.0,38.6301,38.6883,38.6204,38.6398,51010.0
2025-02-05 15:05:00,39.8,39.83,39.78,39.79,56060.0,38.6301,38.6592,38.6107,38.6204,56060.0
2025-02-05 15:10:00,39.79,39.8,39.73,39.75,90100.0,38.6204,38.6301,38.5622,38.5816,90100.0
2025-02-05 15:15:00,39.75,39.78,39.74,39.74,63505.0,38.5816,38.6107,38.5719,38.5719,63505.0
2025-02-05 15:20:00,39.75,39.79,39.73,39.77,56011.0,38.5816,38.6204,38.5622,38.601,56011.0
2025-02-05 15:25:00,39.77,39.77,39.7,39.73,87220.0,38.601,38.601,38.533,38.5622,87220.0
2025-02-05 15:30:00,39.72,39.79,39.71,39.79,83401.0,38.5525,38.6204,38.5427,38.6204,83401.0
2025-02-05 15:35:00,39.78,39.79,39.75,39.77,53141.0,38.6107,38.6204,38.5816,38.601,53141.0
2025-02-05 15:40:00,39.78,39.79,39.72,39.73,73673.0,38.6107,38.6204,38.5525,38.5622,73673.0
2025-02-05 15:45:00,39.73,39.76,39.72,39.73,140917.0,38.5622,38.5913,38.5525,38.5622,140917.0
2025-02-05 15:50:00,39.74,39.75,39.68,39.71,218700.0,38.5719,38.5816,38.5136,38.5427,218700.0
2025-02-05 15:55:00,39.71,39.85,39.7,39.8,607138.0,38.5427,38.6786,38.533,38.6301,607138.0
2025-02-06 09:30:00,40.45,40.64,40.24,40.25,274826.0,39.261,39.4454,39.0572,39.0669,274826.0
2025-02-06 09:35:00,40.25,40.33,40.11,40.15,120034.0,39.0669,39.1445,38.931,38.9698,120034.0
2025-02-06 09:40:00,40.15,40.25,40.12,40.13,61464.0,38.9698,39.0669,38.9407,38.9504,61464.0
2025-02-06 09:45:00,40.13,40.21,40.05,40.21,29004.0,38.9504,39.028,38.8728,39.028,29004.0
2025-02-06 09:50:00,40.2,40.28,40.17,40.17,64173.0,39.0183,39.096,38.9892,38.9892,64173.0
2025-02-06 09:55:00,40.17,40.21,40.09,40.15,110547.0,38.9892,39.028,38.9116,38.9698,110547.0
2025-02-06 10:00:00,40.14,40.26,40.11,40.12,40305.0,38.9601,39.0766,38.931,38.9407,40305.0
2025-02-06 10:05:00,40.13,40.22,40.13,40.21,34427.0,38.9504,39.0378,38.9504,39.028,34427.0
2025-02-06 10:10:00,40.19,40.19,40.06,40.07,31463.0,39.0086,39.0086,38.8825,38.8922,31463.0
2025-02-06 10:15:00,40.07,40.16,40.06,40.09,31837.0,38.8922,38.9795,38.8825,38.9116,31837.0
2025-02-06 10:20:00,40.09,40.19,40.04,40.14,40621.0,38.9116,39.0086,38.863,38.9601,40621.0
2025-02-06 10:25:00,40.14,40.33,40.14,40.3,44370.0,38.9601,39.1445,38.9601,39.1154,44370.0
2025-02-06 10:30:00,40.29,40.37,40.25,40.31,35599.0,39.1057,39.1833,39.0669,39.1251,35599.0
2025-02-06 10:35:00,40.32,40.43,40.26,40.26,44331.0,39.1348,39.2416,39.0766,39.0766,44331.0
2025-02-06 10:40:00,40.27,40.31,40.18,40.19,25752.0,39.0863,39.1251,38.9989,39.0086,25752.0
2025-02-06 10:45:00,40.18,40.29,40.17,40.29,22484.0,38.9989,39.1057,38.9892,39.1057,22484.0
2025-02-06 10:50:00,40.29,40.32,40.24,40.28,39338.0,39.1057,39.1348,39.0572,39.096,39338.0
2025-02-06 10:55:00,40.27,40.29,40.16,40.21,53071.0,39.0863,39.1057,38.9795,39.028,53071.0
2025-02-06 11:00:00,40.21,40.24,40.16,40.23,29237.0,39.028,39.0572,38.9795,39.0475,29237.0
2025-02-06 11:05:00,40.21,40.27,40.2,40.26,24142.0,39.028,39.0863,39.0183,39.0766,24142.0
2025-02-06 11:10:00,40.27,40.27,40.18,40.2,22251.0,39.0863,39.0863,38.9989,39.0183,22251.0
2025-02-06 11:15:00,40.2,40.2,40.15,40.16,39897.0,39.0183,39.0183,38.9698,38.9795,39897.0
2025-02-06 11:20:00,40.16,40.16,40.12,40.13,26103.0,38.9795,38.9795,38.9407,38.9504,26103.0
2025-02-06 11:25:00,40.13,40.14,40.07,40.09,23317.0,38.9504,38.9601,38.8922,38.9116,23317.0
2025-02-06 11:30:00,40.09,40.1,40.03,40.04,23102.0,38.9116,38.9213,38.8533,38.863,23102.0
2025-02-06 11:35:00,40.05,40.07,40.01,40.07,21253.0,38.8728,38.8922,38.8339,38.8922,21253.0
2025-02-06 11:40:00,40.06,40.07,40.03,40.05,31228.0,38.8825,38.8922,38.8533,38.8728,31228.0
2025-02-06 11:45:00,40.04,40.04,39.98,40.02,24961.0,38.863,38.863,38.8048,38.8436,24961.0
2025-02-06 11:50:00,40.02,40.05,39.99,40.04,16990.0,38.8436,38.8728,38.8145,38.863,16990.0
2025-02-06 11:55:00,40.03,40.04,39.96,39.97,29670.0,38.8533,38.863,38.7854,38.7951,29670.0
2025-02-06 12:00:00,39.97,39.97,39.91,39.94,37147.0,38.7951,38.7951,38.7369,38.766,37147.0
2025-02-06 12:05:00,39.94,39.96,39.92,39.93,15378.0,38.766,38.7854,38.7466,38.7563,15378.0
2025-02-06 12:10:00,39.93,39.95,39.9,39.93,25761.0,38.7563,38.7757,38.7272,38.7563,25761.0
2025-02-06 12:15:00,39.93,39.99,39.92,39.96,14423.0,38.7563,38.8145,38.7466,38.7854,14423.0
2025-02-06 12:20:00,39.96,40.01,39.96,39.99,12233.0,38.7854,38.8339,38.7854,38.8145,12233.0
2025-02-06 12:25:00,39.98,40.0,39.96,39.96,17735.0,38.8048,38.8242,38.7854,38.7854,17735.0
2025-02-06 12:30:00,39.97,39.97,39.94,39.97,20123.0,38.7951,38.7951,38.766,38.7951,20123.0
2025-02-06 12:35:00,39.97,40.05,39.96,40.03,31096.0,38.7951,38.8728,38.7854,38.8533,31096.0
2025-02-06 12:40:00,40.03,40.04,40.0,40.01,12486.0,38.8533,38.863,38.8242,38.8339,12486.0
2025-02-06 12:45:00,40.02,40.06,40.01,40.04,14248.0,38.8436,38.8825,38.8339,38.863,14248.0
2025-02-06 12:50:00,40.04,40.04,40.0,40.01,17091.0,38.863,38.863,38.8242,38.8339,17091.0
2025-02-06 12:55:00,40.02,40.05,40.0,40.02,19603.0,38.8436,38.8728,38.8242,38.8436,19603.0
2025-02-06 13:00:00,40.03,40.1,40.03,40.07,29269.0,38.8533,38.9213,38.8533,38.8922,29269.0
2025-02-06 13:05:00,40.07,40.08,40.0,40.02,22569.0,38.8922,38.9019,38.8242,38.8436,22569.0
2025-02-06 13:10:00,40.02,40.04,39.98,40.0,23143.0,38.8436,38.863,38.8048,38.8242,23143.0
2025-02-06 13:15:00,39.99,40.03,39.98,40.02,19557.0,38.8145,38.8533,38.8048,38.8436,19557.0
2025-02-06 13:20:00,40.02,40.03,40.0,40.02,8994.0,38.8436,38.8533,38.8242,38.8436,8994.0
2025-02-06 13:25:00,40.02,40.05,40.01,40.05,15235.0,38.8436,38.8728,38.8339,38.8728,15235.0
2025-02-06 13:30:00,40.05,40.05,40.01,40.02,11710.0,38.8728,38.8728,38.8339,38.8436,11710.0
2025-02-06 13:35:00,40.02,40.05,39.99,40.02,31895.0,38.8436,38.8728,38.8145,38.8436,31895.0
2025-02-06 13:40:00,40.02,40.17,40.01,40.15,115223.0,38.8436,38.9892,38.8339,38.9698,115223.0
2025-02-06 13:45:00,40.14,40.17,40.12,40.13,40612.0,38.9601,38.9892,38.9407,38.9504,40612.0
2025-02-06 13:50:00,40.13,40.14,40.11,40.13,18334.0,38.9504,38.9601,38.931,38.9504,18334.0
2025-02-06 13:55:00,40.13,40.13,40.05,40.05,17140.0,38.9504,38.9504,38.8728,38.8728,17140.0
2025-02-06 14:00:00,40.05,40.11,40.05,40.11,30502.0,38.8728,38.931,38.8728,38.931,30502.0
2025-02-06 14:05:00,40.1,40.11,40.09,40.09,26028.0,38.9213,38.931,38.9116,38.9116,26028.0
2025-02-06 14:10:00,40.1,40.12,40.1,40.1,19106.0,38.9213,38.9407,38.9213,38.9213,19106.0
2025-02-06 14:15:00,40.11,40.12,40.09,40.09,29591.0,38.931,38.9407,38.9116,38.9116,29591.0
2025-02-06 14:20:00,40.09,40.1,40.05,40.05,15824.0,38.9116,38.9213,38.8728,38.8728,15824.0
2025-02-06 14:25:00,40.05,40.06,40.0,40.02,13502.0,38.8728,38.8825,38.8242,38.8436,13502.0
2025-02-06 14:30:00,40.01,40.01,39.91,39.95,31636.0,38.8339,38.8339,38.7369,38.7757,31636.0
2025-02-06 14:35:00,39.94,39.95,39.92,39.94,20462.0,38.766,38.7757,38.7466,38.766,20462.0
2025-02-06 14:40:00,39.93,39.94,39.83,39.84,41117.0,38.7563,38.766,38.6592,38.6689,41117.0
2025-02-06 14:45:00,39.84,39.91,39.83,39.91,25834.0,38.6689,38.7369,38.6592,38.7369,25834.0
2025-02-06 14:50:00,39.91,39.92,39.9,39.91,20383.0,38.7369,38.7466,38.7272,38.7369,20383.0
2025-02-06 14:55:00,39.91,39.92,39.88,39.89,36085.0,38.7369,38.7466,38.7077,38.7175,36085.0
2025-02-06 15:00:00,39.89,39.9,39.83,39.85,56641.0,38.7175,38.7272,38.6592,38.6786,56641.0
2025-02-06 15:05:00,39.84,39.93,39.84,39.92,41890.0,38.6689,38.7563,38.6689,38.7466,41890.0
2025-02-06 15:10:00,39.91,39.92,39.88,39.91,29772.0,38.7369,38.7466,38.7077,38.7369,29772.0
2025-02-06 15:15:00,39.91,39.94,39.9,39.93,36277.0,38.7369,38.766,38.7272,38.7563,36277.0
2025-02-06 15:20:00,39.93,39.95,39.91,39.94,33183.0,38.7563,38.7757,38.7369,38.766,33183.0
2025-02-06 15:25:00,39.94,39.94,39.89,39.91,65772.0,38.766,38.766,38.7175,38.7369,65772.0
2025-02-06 15:30:00,39.91,39.96,39.9,39.95,41521.0,38.7369,38.7854,38.7272,38.7757,41521.0
2025-02-06 15:35:00,39.95,39.99,39.94,39.96,77338.0,38.7757,38.8145,38.766,38.7854,77338.0
2025-02-06 15:40:00,39.96,39.96,39.92,39.96,41354.0,38.7854,38.7854,38.7466,38.7854,41354.0
2025-02-06 15:45:00,39.96,39.97,39.93,39.95,52255.0,38.7854,38.7951,38.7563,38.7757,52255.0
2025-02-06 15:50:00,39.95,40.0,39.94,39.98,99075.0,38.7757,38.8242,38.766,38.8048,99075.0
2025-02-06 15:55:00,39.98,40.03,39.94,40.02,314820.0,38.8048,38.8533,38.766,38.8436,314820.0
2025-02-07 09:30:00,40.6,41.33,40.6,41.2,410564.0,39.4066,40.1151,39.4066,39.9889,410564.0
2025-02-07 09:35:00,41.21,41.32,40.63,40.66,218490.0,39.9987,40.1054,39.4357,39.4648,218490.0
2025-02-07 09:40:00,40.65,40.88,40.51,40.85,111846.0,39.4551,39.6784,39.3192,39.6492,111846.0
2025-02-07 09:45:00,40.85,41.22,40.84,41.2,189130.0,39.6492,40.0084,39.6395,39.9889,189130.0
2025-02-07 09:50:00,41.19,41.22,40.96,40.96,82399.0,39.9792,40.0084,39.756,39.756,82399.0
2025-02-07 09:55:00,40.95,41.08,40.83,40.92,105824.0,39.7463,39.8725,39.6298,39.7172,105824.0
2025-02-07 10:00:00,40.91,40.92,40.7,40.8,110176.0,39.7075,39.7172,39.5036,39.6007,110176.0
2025-02-07 10:05:00,40.79,40.87,40.69,40.71,244907.0,39.591,39.6686,39.4939,39.5134,244907.0
2025-02-07 10:10:00,40.71,40.82,40.66,40.79,89971.0,39.5134,39.6201,39.4648,39.591,89971.0
2025-02-07 10:15:00,40.8,40.83,40.68,40.77,105053.0,39.6007,39.6298,39.4842,39.5716,105053.0
2025-02-07 10:20:00,40.77,40.81,40.72,40.74,107513.0,39.5716,39.6104,39.5231,39.5425,107513.0
2025-02-07 10:25:00,40.74,40.86,40.74,40.83,76343.0,39.5425,39.6589,39.5425,39.6298,76343.0
2025-02-07 10:30:00,40.84,41.0,40.82,40.9,53773.0,39.6395,39.7948,39.6201,39.6978,53773.0
2025-02-07 10:35:00,40.9,40.94,40.8,40.91,90022.0,39.6978,39.7366,39.6007,39.7075,90022.0
2025-02-07 10:40:00,40.91,41.07,40.91,40.98,88416.0,39.7075,39.8628,39.7075,39.7754,88416.0
2025-02-07 10:45:00,40.98,41.03,40.95,40.97,65462.0,39.7754,39.8239,39.7463,39.7657,65462.0
2025-02-07 10:50:00,40.98,41.07,40.54,40.63,217402.0,39.7754,39.8628,39.3483,39.4357,217402.0
2025-02-07 10:55:00,40.64,40.71,40.33,40.65,284183.0,39.4454,39.5134,39.1445,39.4551,284183.0
2025-02-07 11:00:00,40.66,40.67,40.36,40.39,221558.0,39.4648,39.4745,39.1736,39.2028,221558.0
2025-02-07 11:05:00,40.38,40.5,40.23,40.48,154643.0,39.1931,39.3095,39.0475,39.2901,154643.0
2025-02-07 11:10:00,40.48,40.49,40.26,40.32,42274.0,39.2901,39.2998,39.0766,39.1348,42274.0
2025-02-07 11:15:00,40.31,40.41,40.2,40.3,153954.0,39.1251,39.2222,39.0183,39.1154,153954.0
2025-02-07 11:20:00,40.26,40.36,40.21,40.26,76556.0,39.0766,39.1736,39.028,39.0766,76556.0
2025-02-07 11:25:00,40.25,40.26,40.2,40.23,56978.0,39.0669,39.0766,39.0183,39.0475,56978.0
2025-02-07 11:30:00,40.24,40.35,40.22,40.26,54112.0,39.0572,39.1639,39.0378,39.0766,54112.0
2025-02-07 11:35:00,40.24,40.24,40.06,40.12,89666.0,39.0572,39.0572,38.8825,38.9407,89666.0
2025-02-07 11:40:00,40.12,40.17,40.06,40.07,49851.0,38.9407,38.9892,38.8825,38.8922,49851.0
2025-02-07 11:45:00,40.07,40.1,39.97,39.99,76575.0,38.8922,38.9213,38.7951,38.8145,76575.0
2025-02-07 11:50:00,39.99,40.02,39.93,39.95,61025.0,38.8145,38.8436,38.7563,38.7757,61025.0
2025-02-07 11:55:00,39.96,40.03,39.88,39.88,113542.0,38.7854,38.8533,38.7077,38.7077,113542.0
2025-02-07 12:00:00,39.87,40.0,39.86,39.98,59068.0,38.698,38.8242,38.6883,38.8048,59068.0
2025-02-07 12:05:00,39.98,40.23,39.92,40.14,171159.0,38.8048,39.0475,38.7466,38.9601,171159.0
2025-02-07 12:10:00,40.13,40.25,40.09,40.22,46739.0,38.9504,39.0669,38.9116,39.0378,46739.0
2025-02-07 12:15:00,40.23,40.23,40.03,40.08,49627.0,39.0475,39.0475,38.8533,38.9019,49627.0
2025-02-07 12:20:00,40.07,40.28,40.01,40.11,128058.0,38.8922,39.096,38.8339,38.931,128058.0
2025-02-07 12:25:00,40.11,40.11,40.01,40.03,27718.0,38.931,38.931,38.8339,38.8533,27718.0
2025-02-07 12:30:00,40.02,40.11,40.01,40.11,26800.0,38.8436,38.931,38.8339,38.931,26800.0
2025-02-07 12:35:00,40.1,40.19,40.07,40.15,33103.0,38.9213,39.0086,38.8922,38.9698,33103.0
2025-02-07 12:40:00,40.16,40.23,40.12,40.18,35088.0,38.9795,39.0475,38.9407,38.9989,35088.0
2025-02-07 12:45:00,40.18,40.29,40.17,40.27,73171.0,38.9989,39.1057,38.9892,39.0863,73171.0
2025-02-07 12:50:00,40.27,40.33,40.25,40.32,59758.0,39.0863,39.1445,39.0669,39.1348,59758.0
2025-02-07 12:55:00,40.32,40.35,40.29,40.3,34533.0,39.1348,39.1639,39.1057,39.1154,34533.0
2025-02-07 13:00:00,40.3,40.35,40.28,40.34,32601.0,39.1154,39.1639,39.096,39.1542,32601.0
2025-02-07 13:05:00,40.34,40.41,40.33,40.36,28574.0,39.1542,39.2222,39.1445,39.1736,28574.0
2025-02-07 13:10:00,40.35,40.37,40.32,40.33,41098.0,39.1639,39.1833,39.1348,39.1445,41098.0
2025-02-07 13:15:00,40.33,40.34,40.28,40.29,21223.0,39.1445,39.1542,39.096,39.1057,21223.0
2025-02-07 13:20:00,40.29,40.29,40.21,40.21,29199.0,39.1057,39.1057,39.028,39.028,29199.0
2025-02-07 13:25:00,40.21,40.25,40.15,40.16,36248.0,39.028,39.0669,38.9698,38.9795,36248.0
2025-02-07 13:30:00,40.16,40.21,40.16,40.2,17098.0,38.9795,39.028,38.9795,39.0183,17098.0
2025-02-07 13:35:00,40.2,40.22,40.18,40.2,15383.0,39.0183,39.0378,38.9989,39.0183,15383.0
2025-02-07 13:40:00,40.19,40.2,40.07,40.12,32961.0,39.0086,39.0183,38.8922,38.9407,32961.0
2025-02-07 13:45:00,40.12,40.12,40.05,40.11,34046.0,38.9407,38.9407,38.8728,38.931,34046.0
2025-02-07 13:50:00,40.11,40.12,40.08,40.12,29039.0,38.931,38.9407,38.9019,38.9407,29039.0
2025-02-07 13:55:00,40.11,40.12,40.08,40.09,38847.0,38.931,38.9407,38.9019,38.9116,38847.0
2025-02-07 14:00:00,40.09,40.1,40.06,40.08,34692.0,38.9116,38.9213,38.8825,38.9019,34692.0
2025-02-07 14:05:00,40.08,40.17,40.06,40.14,57305.0,38.9019,38.9892,38.8825,38.9601,57305.0
2025-02-07 14:10:00,40.15,40.17,40.07,40.08,32114.0,38.9698,38.9892,38.8922,38.9019,32114.0
2025-02-07 14:15:00,40.08,40.1,40.05,40.08,29896.0,38.9019,38.9213,38.8728,38.9019,29896.0
2025-02-07 14:20:00,40.08,40.1,40.05,40.07,49168.0,38.9019,38.9213,38.8728,38.8922,49168.0
2025-02-07 14:25:00,40.08,40.1,40.01,40.01,35632.0,38.9019,38.9213,38.8339,38.8339,35632.0
2025-02-07 14:30:00,40.02,40.1,40.0,40.09,60478.0,38.8436,38.9213,38.8242,38.9116,60478.0
2025-02-07 14:35:00,40.09,40.17,40.08,40.16,48288.0,38.9116,38.9892,38.9019,38.9795,48288.0
2025-02-07 14:40:00,40.16,40.17,40.09,40.12,22590.0,38.9795,38.9892,38.9116,38.9407,22590.0
2025-02-07 14:45:00,40.12,40.15,40.1,40.12,28472.0,38.9407,38.9698,38.9213,38.9407,28472.0
2025-02-07 14:50:00,40.12,40.14,40.09,40.11,24193.0,38.9407,38.9601,38.9116,38.931,24193.0
2025-02-07 14:55:00,40.11,40.13,40.09,40.12,28771.0,38.931,38.9504,38.9116,38.9407,28771.0
2025-02-07 15:00:00,40.12,40.13,40.09,40.11,38617.0,38.9407,38.9504,38.9116,38.931,38617.0
2025-02-07 15:05:00,40.12,40.12,40.05,40.05,60966.0,38.9407,38.9407,38.8728,38.8728,60966.0
2025-02-07 15:10:00,40.06,40.07,39.99,40.02,62389.0,38.8825,38.8922,38.8145,38.8436,62389.0
2025-02-07 15:15:00,40.03,40.04,39.98,40.02,61030.0,38.8533,38.863,38.8048,38.8436,61030.0
2025-02-07 15:20:00,40.02,40.09,40.01,40.09,45897.0,38.8436,38.9116,38.8339,38.9116,45897.0
2025-02-07 15:25:00,40.09,40.09,39.98,39.99,41903.0,38.9116,38.9116,38.8048,38.8145,41903.0
2025-02-07 15:30:00,40.0,40.06,39.99,40.05,55752.0,38.8242,38.8825,38.8145,38.8728,55752.0
2025-02-07 15:35:00,40.05,40.08,40.01,40.05,42887.0,38.8728,38.9019,38.8339,38.8728,42887.0
2025-02-07 15:40:00,40.04,40.12,40.03,40.09,57329.0,38.863,38.9407,38.8533,38.9116,57329.0
2025-02-07 15:45:00,40.09,40.18,40.09,40.16,101993.0,38.9116,38.9989,38.9116,38.9795,101993.0
2025-02-07 15:50:00,40.17,40.2,40.07,40.1,209120.0,38.9892,39.0183,38.8922,38.9213,209120.0
2025-02-07 15:55:00,40.1,40.18,40.04,40.18,385018.0,38.9213,38.9989,38.863,38.9989,385018.0
2025-02-10 09:30:00,41.43,41.47,41.13,41.22,249161.0,40.2122,40.251,39.921,40.0084,249161.0
2025-02-10 09:35:00,41.19,41.3,41.06,41.1,101733.0,39.9792,40.086,39.8531,39.8919,101733.0
2025-02-10 09:40:00,41.11,41.13,40.86,40.96,146682.0,39.9016,39.921,39.6589,39.756,146682.0
2025-02-10 09:45:00,40.98,41.12,40.91,40.91,96030.0,39.7754,39.9113,39.7075,39.7075,96030.0
2025-02-10 09:50:00,40.92,40.95,40.65,40.77,130187.0,39.7172,39.7463,39.4551,39.5716,130187.0
2025-02-10 09:55:00,40.77,41.02,40.74,41.0,163565.0,39.5716,39.8142,39.5425,39.7948,163565.0
2025-02-10 10:00:00,41.01,41.15,40.94,41.13,101206.0,39.8045,39.9404,39.7366,39.921,101206.0
2025-02-10 10:05:00,41.13,41.19,41.06,41.14,80259.0,39.921,39.9792,39.8531,39.9307,80259.0
2025-02-10 10:10:00,41.14,41.26,41.11,41.11,87069.0,39.9307,40.0472,39.9016,39.9016,87069.0
2025-02-10 10:15:00,41.11,41.25,41.09,41.22,87776.0,39.9016,40.0375,39.8822,40.0084,87776.0
2025-02-10 10:20:00,41.23,41.49,41.22,41.48,356943.0,40.0181,40.2704,40.0084,40.2607,356943.0
2025-02-10 10:25:00,41.48,41.71,41.47,41.58,356007.0,40.2607,40.484,40.251,40.3578,356007.0
2025-02-10 10:30:00,41.58,41.62,41.33,41.4,158321.0,40.3578,40.3966,40.1151,40.1831,158321.0
2025-02-10 10:35:00,41.4,41.48,41.35,41.47,73102.0,40.1831,40.2607,40.1345,40.251,73102.0
2025-02-10 10:40:00,41.46,41.48,41.31,41.36,76350.0,40.2413,40.2607,40.0957,40.1442,76350.0
2025-02-10 10:45:00,41.36,41.39,41.28,41.3,96780.0,40.1442,40.1734,40.0666,40.086,96780.0
2025-02-10 10:50:00,41.31,41.49,41.28,41.4,61728.0,40.0957,40.2704,40.0666,40.1831,61728.0
2025-02-10 10:55:00,41.4,41.41,41.31,41.37,55033.0,40.1831,40.1928,40.0957,40.154,55033.0
2025-02-10 11:00:00,41.36,41.43,41.3,41.32,59842.0,40.1442,40.2122,40.086,40.1054,59842.0
2025-02-10 11:05:00,41.32,41.34,41.27,41.29,111279.0,40.1054,40.1248,40.0569,40.0763,111279.0
2025-02-10 11:10:00,41.29,41.32,41.22,41.29,57718.0,40.0763,40.1054,40.0084,40.0763,57718.0
2025-02-10 11:15:00,41.29,41.29,41.2,41.21,68352.0,40.0763,40.0763,39.9889,39.9987,68352.0
2025-02-10 11:20:00,41.22,41.39,41.21,41.3,96165.0,40.0084,40.1734,39.9987,40.086,96165.0
2025-02-10 11:25:00,41.3,41.33,41.26,41.3,58786.0,40.086,40.1151,40.0472,40.086,58786.0
2025-02-10 11:30:00,41.3,41.33,41.22,41.27,75374.0,40.086,40.1151,40.0084,40.0569,75374.0
2025-02-10 11:35:00,41.28,41.39,41.28,41.3,106105.0,40.0666,40.1734,40.0666,40.086,106105.0
2025-02-10 11:40:00,41.3,41.39,41.3,41.39,49024.0,40.086,40.1734,40.086,40.1734,49024.0
2025-02-10 11:45:00,41.39,41.44,41.39,41.41,43972.0,40.1734,40.2219,40.1734,40.1928,43972.0
2025-02-10 11:50:00,41.4,41.41,41.33,41.37,71263.0,40.1831,40.1928,40.1151,40.154,71263.0
2025-02-10 11:55:00,41.38,41.43,41.36,41.42,30805.0,40.1637,40.2122,40.1442,40.2025,30805.0
2025-02-10 12:00:00,41.43,41.53,41.42,41.51,183321.0,40.2122,40.3092,40.2025,40.2898,183321.0
2025-02-10 12:05:00,41.51,41.65,41.49,41.58,104721.0,40.2898,40.4257,40.2704,40.3578,104721.0
2025-02-10 12:10:00,41.58,41.66,41.54,41.54,122878.0,40.3578,40.4354,40.319,40.319,122878.0
2025-02-10 12:15:00,41.54,41.64,41.48,41.48,152812.0,40.319,40.416,40.2607,40.2607,152812.0
2025-02-10 12:20:00,41.48,41.52,41.41,41.52,62634.0,40.2607,40.2995,40.1928,40.2995,62634.0
2025-02-10 12:25:00,41.52,41.53,41.46,41.48,42072.0,40.2995,40.3092,40.2413,40.2607,42072.0
2025-02-10 12:30:00,41.48,41.51,41.42,41.48,33753.0,40.2607,40.2898,40.2025,40.2607,33753.0
2025-02-10 12:35:00,41.48,41.5,41.46,41.5,55256.0,40.2607,40.2801,40.2413,40.2801,55256.0
2025-02-10 12:40:00,41.5,41.53,41.49,41.52,43875.0,40.2801,40.3092,40.2704,40.2995,43875.0
2025-02-10 12:45:00,41.53,41.6,41.49,41.59,67074.0,40.3092,40.3772,40.2704,40.3675,67074.0
2025-02-10 12:50:00,41.59,41.68,41.59,41.65,80878.0,40.3675,40.4548,40.3675,40.4257,80878.0
2025-02-10 12:55:00,41.64,41.69,41.56,41.57,47449.0,40.416,40.4645,40.3384,40.3481,47449.0
2025-02-10 13:00:00,41.57,41.59,41.51,41.53,24091.0,40.3481,40.3675,40.2898,40.3092,24091.0
2025-02-10 13:05:00,41.53,41.54,41.49,41.52,47632.0,40.3092,40.319,40.2704,40.2995,47632.0
2025-02-10 13:10:00,41.51,41.61,41.51,41.59,24904.0,40.2898,40.3869,40.2898,40.3675,24904.0
2025-02-10 13:15:00,41.58,41.61,41.56,41.56,35763.0,40.3578,40.3869,40.3384,40.3384,35763.0
2025-02-10 13:20:00,41.57,41.67,41.56,41.66,48521.0,40.3481,40.4451,40.3384,40.4354,48521.0
2025-02-10 13:25:00,41.66,41.67,41.58,41.59,27716.0,40.4354,40.4451,40.3578,40.3675,27716.0
2025-02-10 13:30:00,41.59,41.63,41.59,41.61,29216.0,40.3675,40.4063,40.3675,40.3869,29216.0
2025-02-10 13:35:00,41.62,41.69,41.61,41.68,93992.0,40.3966,40.4645,40.3869,40.4548,93992.0
2025-02-10 13:40:00,41.68,41.74,41.66,41.73,77320.0,40.4548,40.5131,40.4354,40.5034,77320.0
2025-02-10 13:45:00,41.73,41.79,41.71,41.79,72550.0,40.5034,40.5616,40.484,40.5616,72550.0
2025-02-10 13:50:00,41.79,41.79,41.75,41.77,90255.0,40.5616,40.5616,40.5228,40.5422,90255.0
2025-02-10 13:55:00,41.77,41.82,41.74,41.82,81482.0,40.5422,40.5907,40.5131,40.5907,81482.0
2025-02-10 14:00:00,41.82,41.85,41.77,41.79,60394.0,40.5907,40.6198,40.5422,40.5616,60394.0
2025-02-10 14:05:00,41.79,41.81,41.74,41.79,51380.0,40.5616,40.581,40.5131,40.5616,51380.0
2025-02-10 14:10:00,41.79,41.81,41.74,41.77,97824.0,40.5616,40.581,40.5131,40.5422,97824.0
2025-02-10 14:15:00,41.77,41.84,41.77,41.83,34977.0,40.5422,40.6101,40.5422,40.6004,34977.0
2025-02-10 14:20:00,41.84,41.92,41.83,41.87,81187.0,40.6101,40.6878,40.6004,40.6393,81187.0
2025-02-10 14:25:00,41.87,41.88,41.76,41.83,98103.0,40.6393,40.649,40.5325,40.6004,98103.0
2025-02-10 14:30:00,41.82,41.84,41.74,41.76,207486.0,40.5907,40.6101,40.5131,40.5325,207486.0
2025-02-10 14:35:00,41.76,41.78,41.73,41.76,69238.0,40.5325,40.5519,40.5034,40.5325,69238.0
2025-02-10 14:40:00,41.76,41.8,41.74,41.76,99196.0,40.5325,40.5713,40.5131,40.5325,99196.0
2025-02-10 14:45:00,41.76,41.86,41.75,41.85,49253.0,40.5325,40.6295,40.5228,40.6198,49253.0
2025-02-10 14:50:00,41.85,41.92,41.84,41.91,35092.0,40.6198,40.6878,40.6101,40.6781,35092.0
2025-02-10 14:55:00,41.91,41.97,41.9,41.96,79673.0,40.6781,40.7363,40.6684,40.7266,79673.0
2025-02-10 15:00:00,41.95,41.99,41.91,41.98,117819.0,40.7169,40.7557,40.6781,40.746,117819.0
2025-02-10 15:05:00,41.99,42.09,41.98,42.08,165072.0,40.7557,40.8528,40.746,40.8431,165072.0
2025-02-10 15:10:00,42.08,42.11,42.05,42.1,77162.0,40.8431,40.8722,40.814,40.8625,77162.0
2025-02-10 15:15:00,42.1,42.2,42.09,42.19,105300.0,40.8625,40.9596,40.8528,40.9498,105300.0
2025-02-10 15:20:00,42.19,42.31,42.17,42.3,173526.0,40.9498,41.0663,40.9304,41.0566,173526.0
2025-02-10 15:25:00,42.3,42.31,42.12,42.15,151544.0,41.0566,41.0663,40.8819,40.911,151544.0
2025-02-10 15:30:00,42.14,42.25,42.07,42.16,158608.0,40.9013,41.0081,40.8334,40.9207,158608.0
2025-02-10 15:35:00,42.16,42.25,42.14,42.22,136461.0,40.9207,41.0081,40.9013,40.979,136461.0
2025-02-10 15:40:00,42.21,42.22,42.09,42.13,95116.0,40.9693,40.979,40.8528,40.8916,95116.0
2025-02-10 15:45:00,42.13,42.23,42.12,42.19,124665.0,40.8916,40.9887,40.8819,40.9498,124665.0
2025-02-10 15:50:00,42.19,42.2,42.05,42.09,248202.0,40.9498,40.9596,40.814,40.8528,248202.0
2025-02-10 15:55:00,42.09,42.2,42.09,42.18,433301.0,40.8528,40.9596,40.8528,40.9401,433301.0
2025-02-11 09:30:00,41.2,41.25,40.4,40.8,592829.0,39.9889,40.0375,39.2125,39.6007,592829.0
2025-02-11 09:35:00,40.8,41.03,40.69,40.8,217194.0,39.6007,39.8239,39.4939,39.6007,217194.0
2025-02-11 09:40:00,40.82,40.89,40.69,40.77,149458.0,39.6201,39.6881,39.4939,39.5716,149458.0
2025-02-11 09:45:00,40.77,40.93,40.62,40.89,143952.0,39.5716,39.7269,39.426,39.6881,143952.0
2025-02-11 09:50:00,40.89,41.15,40.83,41.14,217245.0,39.6881,39.9404,39.6298,39.9307,217245.0
2025-02-11 09:55:00,41.14,41.37,41.07,41.27,210090.0,39.9307,40.154,39.8628,40.0569,210090.0
2025-02-11 10:00:00,41.27,41.49,41.22,41.49,519757.0,40.0569,40.2704,40.0084,40.2704,519757.0
2025-02-11 10:05:00,41.47,41.54,41.15,41.35,384003.0,40.251,40.319,39.9404,40.1345,384003.0
2025-02-11 10:10:00,41.34,41.37,41.26,41.32,99248.0,40.1248,40.154,40.0472,40.1054,99248.0
2025-02-11 10:15:00,41.32,41.32,41.02,41.06,81861.0,40.1054,40.1054,39.8142,39.8531,81861.0
2025-02-11 10:20:00,41.07,41.25,41.05,41.17,125796.0,39.8628,40.0375,39.8434,39.9598,125796.0
2025-02-11 10:25:00,41.19,41.22,41.11,41.21,69513.0,39.9792,40.0084,39.9016,39.9987,69513.0
2025-02-11 10:30:00,41.19,41.26,41.15,41.17,64505.0,39.9792,40.0472,39.9404,39.9598,64505.0
2025-02-11 10:35:00,41.16,41.27,41.13,41.25,76750.0,39.9501,40.0569,39.921,40.0375,76750.0
2025-02-11 10:40:00,41.25,41.41,41.22,41.41,115171.0,40.0375,40.1928,40.0084,40.1928,115171.0
2025-02-11 10:45:00,41.4,41.46,41.38,41.43,133977.0,40.1831,40.2413,40.1637,40.2122,133977.0
2025-02-11 10:50:00,41.42,41.44,41.22,41.27,250268.0,40.2025,40.2219,40.0084,40.0569,250268.0
2025-02-11 10:55:00,41.28,41.29,41.16,41.23,70325.0,40.0666,40.0763,39.9501,40.0181,70325.0
2025-02-11 11:00:00,41.23,41.35,41.15,41.32,112375.0,40.0181,40.1345,39.9404,40.1054,112375.0
2025-02-11 11:05:00,41.3,41.33,41.19,41.19,69845.0,40.086,40.1151,39.9792,39.9792,69845.0
2025-02-11 11:10:00,41.2,41.22,41.11,41.22,66656.0,39.9889,40.0084,39.9016,40.0084,66656.0
2025-02-11 11:15:00,41.21,41.28,41.2,41.21,59437.0,39.9987,40.0666,39.9889,39.9987,59437.0
2025-02-11 11:20:00,41.22,41.25,41.17,41.21,51212.0,40.0084,40.0375,39.9598,39.9987,51212.0
2025-02-11 11:25:00,41.22,41.25,41.11,41.16,51109.0,40.0084,40.0375,39.9016,39.9501,51109.0
2025-02-11 11:30:00,41.16,41.17,41.01,41.05,107665.0,39.9501,39.9598,39.8045,39.8434,107665.0
2025-02-11 11:35:00,41.05,41.06,41.0,41.04,61304.0,39.8434,39.8531,39.7948,39.8337,61304.0
2025-02-11 11:40:00,41.04,41.09,41.02,41.09,45121.0,39.8337,39.8822,39.8142,39.8822,45121.0
2025-02-11 11:45:00,41.09,41.12,41.01,41.11,64426.0,39.8822,39.9113,39.8045,39.9016,64426.0
2025-02-11 11:50:00,41.11,41.12,41.0,41.01,49408.0,39.9016,39.9113,39.7948,39.8045,49408.0
2025-02-11 11:55:00,41.01,41.01,40.95,40.98,68280.0,39.8045,39.8045,39.7463,39.7754,68280.0
2025-02-11 12:00:00,40.97,41.03,40.91,40.94,55135.0,39.7657,39.8239,39.7075,39.7366,55135.0
2025-02-11 12:05:00,40.94,41.02,40.93,41.0,57053.0,39.7366,39.8142,39.7269,39.7948,57053.0
2025-02-11 12:10:00,40.99,41.08,40.98,41.07,53604.0,39.7851,39.8725,39.7754,39.8628,53604.0
2025-02-11 12:15:00,41.05,41.07,41.02,41.06,64967.0,39.8434,39.8628,39.8142,39.8531,64967.0
2025-02-11 12:20:00,41.05,41.07,41.0,41.04,83295.0,39.8434,39.8628,39.7948,39.8337,83295.0
2025-02-11 12:25:00,41.04,41.08,40.93,40.94,75223.0,39.8337,39.8725,39.7269,39.7366,75223.0
2025-02-11 12:30:00,40.94,41.0,40.9,40.98,72651.0,39.7366,39.7948,39.6978,39.7754,72651.0
2025-02-11 12:35:00,40.97,40.99,40.92,40.97,37177.0,39.7657,39.7851,39.7172,39.7657,37177.0
2025-02-11 12:40:00,40.97,41.03,40.95,41.0,43230.0,39.7657,39.8239,39.7463,39.7948,43230.0
2025-02-11 12:45:00,40.99,40.99,40.86,40.87,40830.0,39.7851,39.7851,39.6589,39.6686,40830.0
2025-02-11 12:50:00,40.87,40.94,40.85,40.91,49202.0,39.6686,39.7366,39.6492,39.7075,49202.0
2025-02-11 12:55:00,40.91,40.92,40.84,40.86,30288.0,39.7075,39.7172,39.6395,39.6589,30288.0
2025-02-11 13:00:00,40.86,40.88,40.82,40.83,38919.0,39.6589,39.6784,39.6201,39.6298,38919.0
2025-02-11 13:05:00,40.83,40.86,40.81,40.83,30565.0,39.6298,39.6589,39.6104,39.6298,30565.0
2025-02-11 13:10:00,40.83,40.86,40.81,40.84,23005.0,39.6298,39.6589,39.6104,39.6395,23005.0
2025-02-11 13:15:00,40.83,40.87,40.81,40.84,22669.0,39.6298,39.6686,39.6104,39.6395,22669.0
2025-02-11 13:20:00,40.84,40.86,40.82,40.84,33686.0,39.6395,39.6589,39.6201,39.6395,33686.0
2025-02-11 13:25:00,40.85,40.93,40.83,40.93,46353.0,39.6492,39.7269,39.6298,39.7269,46353.0
2025-02-11 13:30:00,40.92,40.98,40.92,40.93,29531.0,39.7172,39.7754,39.7172,39.7269,29531.0
2025-02-11 13:35:00,40.94,40.95,40.9,40.91,21850.0,39.7366,39.7463,39.6978,39.7075,21850.0
2025-02-11 13:40:00,40.91,40.94,40.89,40.92,21520.0,39.7075,39.7366,39.6881,39.7172,21520.0
2025-02-11 13:45:00,40.93,40.93,40.87,40.91,30601.0,39.7269,39.7269,39.6686,39.7075,30601.0
2025-02-11 13:50:00,40.9,40.9,40.84,40.85,20891.0,39.6978,39.6978,39.6395,39.6492,20891.0
2025-02-11 13:55:00,40.85,40.88,40.82,40.83,38839.0,39.6492,39.6784,39.6201,39.6298,38839.0
2025-02-11 14:00:00,40.82,40.83,40.77,40.8,38268.0,39.6201,39.6298,39.5716,39.6007,38268.0
2025-02-11 14:05:00,40.79,40.81,40.75,40.77,24705.0,39.591,39.6104,39.5522,39.5716,24705.0
2025-02-11 14:10:00,40.78,40.78,40.73,40.76,49194.0,39.5813,39.5813,39.5328,39.5619,49194.0
2025-02-11 14:15:00,40.75,40.8,40.75,40.78,30049.0,39.5522,39.6007,39.5522,39.5813,30049.0
2025-02-11 14:20:00,40.79,40.8,40.76,40.79,48944.0,39.591,39.6007,39.5619,39.591,48944.0
2025-02-11 14:25:00,40.79,40.81,40.75,40.76,43826.0,39.591,39.6104,39.5522,39.5619,43826.0
2025-02-11 14:30:00,40.76,40.82,40.75,40.82,26661.0,39.5619,39.6201,39.5522,39.6201,26661.0
2025-02-11 14:35:00,40.81,40.83,40.78,40.82,30571.0,39.6104,39.6298,39.5813,39.6201,30571.0
2025-02-11 14:40:00,40.83,40.92,40.83,40.92,163540.0,39.6298,39.7172,39.6298,39.7172,163540.0
2025-02-11 14:45:00,40.92,40.97,40.92,40.93,54331.0,39.7172,39.7657,39.7172,39.7269,54331.0
2025-02-11 14:50:00,40.94,40.97,40.93,40.94,44959.0,39.7366,39.7657,39.7269,39.7366,44959.0
2025-02-11 14:55:00,40.95,40.95,40.81,40.82,46387.0,39.7463,39.7463,39.6104,39.6201,46387.0
2025-02-11 15:00:00,40.82,40.85,40.8,40.84,43783.0,39.6201,39.6492,39.6007,39.6395,43783.0
2025-02-11 15:05:00,40.84,40.84,40.77,40.79,43874.0,39.6395,39.6395,39.5716,39.591,43874.0
2025-02-11 15:10:00,40.79,40.86,40.78,40.82,270054.0,39.591,39.6589,39.5813,39.6201,270054.0
2025-02-11 15:15:00,40.82,40.82,40.76,40.79,87434.0,39.6201,39.6201,39.5619,39.591,87434.0
2025-02-11 15:20:00,40.79,40.82,40.77,40.8,80354.0,39.591,39.6201,39.5716,39.6007,80354.0
2025-02-11 15:25:00,40.81,40.82,40.77,40.77,52120.0,39.6104,39.6201,39.5716,39.5716,52120.0
2025-02-11 15:30:00,40.78,40.82,40.74,40.79,110030.0,39.5813,39.6201,39.5425,39.591,110030.0
2025-02-11 15:35:00,40.79,40.83,40.75,40.76,124129.0,39.591,39.6298,39.5522,39.5619,124129.0
2025-02-11 15:40:00,40.76,40.77,40.65,40.69,94300.0,39.5619,39.5716,39.4551,39.4939,94300.0
2025-02-11 15:45:00,40.7,40.72,40.69,40.71,90773.0,39.5036,39.5231,39.4939,39.5134,90773.0
2025-02-11 15:50:00,40.71,40.79,40.7,40.74,190290.0,39.5134,39.591,39.5036,39.5425,190290.0
2025-02-11 15:55:00,40.75,40.84,40.74,40.8,502626.0,39.5522,39.6395,39.5425,39.6007,502626.0
2025-02-12 09:30:00,39.97,40.03,39.1,39.38,691428.0,38.7951,38.8533,37.9507,38.2224,691428.0
2025-02-12 09:35:00,39.39,39.62,39.31,39.42,339560.0,38.2322,38.4554,38.1545,38.2613,339560.0
2025-02-12 09:40:00,39.43,39.51,39.23,39.31,310081.0,38.271,38.3486,38.0769,38.1545,310081.0
2025-02-12 09:45:00,39.32,39.45,39.17,39.36,323328.0,38.1642,38.2904,38.0186,38.203,323328.0
2025-02-12 09:50:00,39.35,39.35,39.07,39.16,358893.0,38.1933,38.1933,37.9216,38.0089,358893.0
2025-02-12 09:55:00,39.16,39.28,39.14,39.26,150534.0,38.0089,38.1254,37.9895,38.106,150534.0
2025-02-12 10:00:00,39.26,39.35,39.11,39.13,242164.0,38.106,38.1933,37.9604,37.9798,242164.0
2025-02-12 10:05:00,39.13,39.16,39.0,39.1,274871.0,37.9798,38.0089,37.8536,37.9507,274871.0
2025-02-12 10:10:00,39.11,39.17,38.95,38.96,230832.0,37.9604,38.0186,37.8051,37.8148,230832.0
2025-02-12 10:15:00,38.96,39.1,38.9,39.09,180982.0,37.8148,37.9507,37.7566,37.941,180982.0
2025-02-12 10:20:00,39.09,39.2,39.07,39.18,177343.0,37.941,38.0477,37.9216,38.0283,177343.0
2025-02-12 10:25:00,39.19,39.32,39.16,39.28,171406.0,38.038,38.1642,38.0089,38.1254,171406.0
2025-02-12 10:30:00,39.28,39.52,39.27,39.35,277244.0,38.1254,38.3583,38.1157,38.1933,277244.0
2025-02-12 10:35:00,39.35,39.47,39.29,39.43,202449.0,38.1933,38.3098,38.1351,38.271,202449.0
2025-02-12 10:40:00,39.43,39.68,39.4,39.61,272912.0,38.271,38.5136,38.2419,38.4457,272912.0
2025-02-12 10:45:00,39.62,39.71,39.61,39.67,258458.0,38.4554,38.5427,38.4457,38.5039,258458.0
2025-02-12 10:50:00,39.69,39.82,39.65,39.69,196992.0,38.5233,38.6495,38.4845,38.5233,196992.0
2025-02-12 10:55:00,39.69,39.7,39.48,39.65,214033.0,38.5233,38.533,38.3195,38.4845,214033.0
2025-02-12 11:00:00,39.65,39.68,39.55,39.58,114743.0,38.4845,38.5136,38.3874,38.4166,114743.0
2025-02-12 11:05:00,39.57,39.62,39.5,39.51,128671.0,38.4069,38.4554,38.3389,38.3486,128671.0
2025-02-12 11:10:00,39.52,39.56,39.37,39.37,335479.0,38.3583,38.3972,38.2127,38.2127,335479.0
2025-02-12 11:15:00,39.37,39.43,39.35,39.36,89995.0,38.2127,38.271,38.1933,38.203,89995.0
2025-02-12 11:20:00,39.36,39.45,39.26,39.3,96537.0,38.203,38.2904,38.106,38.1448,96537.0
2025-02-12 11:25:00,39.3,39.42,39.29,39.42,64875.0,38.1448,38.2613,38.1351,38.2613,64875.0
2025-02-12 11:30:00,39.41,39.45,39.36,39.41,73230.0,38.2516,38.2904,38.203,38.2516,73230.0
2025-02-12 11:35:00,39.42,39.45,39.33,39.35,86369.0,38.2613,38.2904,38.1739,38.1933,86369.0
2025-02-12 11:40:00,39.35,39.5,39.34,39.46,235236.0,38.1933,38.3389,38.1836,38.3001,235236.0
2025-02-12 11:45:00,39.47,39.48,39.4,39.43,57608.0,38.3098,38.3195,38.2419,38.271,57608.0
2025-02-12 11:50:00,39.43,39.43,39.35,39.36,86743.0,38.271,38.271,38.1933,38.203,86743.0
2025-02-12 11:55:00,39.36,39.42,39.35,39.41,60501.0,38.203,38.2613,38.1933,38.2516,60501.0
2025-02-12 12:00:00,39.41,39.56,39.39,39.55,87180.0,38.2516,38.3972,38.2322,38.3874,87180.0
2025-02-12 12:05:00,39.55,39.56,39.47,39.48,70664.0,38.3874,38.3972,38.3098,38.3195,70664.0
2025-02-12 12:10:00,39.48,39.6,39.47,39.59,129676.0,38.3195,38.436,38.3098,38.4263,129676.0
2025-02-12 12:15:00,39.6,39.7,39.57,39.59,205240.0,38.436,38.533,38.4069,38.4263,205240.0
2025-02-12 12:20:00,39.58,39.68,39.56,39.58,147188.0,38.4166,38.5136,38.3972,38.4166,147188.0
2025-02-12 12:25:00,39.57,39.58,39.47,39.51,114279.0,38.4069,38.4166,38.3098,38.3486,114279.0
2025-02-12 12:30:00,39.5,39.57,39.47,39.51,152429.0,38.3389,38.4069,38.3098,38.3486,152429.0
2025-02-12 12:35:00,39.51,39.61,39.5,39.57,75820.0,38.3486,38.4457,38.3389,38.4069,75820.0
2025-02-12 12:40:00,39.58,39.6,39.49,39.52,80165.0,38.4166,38.436,38.3292,38.3583,80165.0
2025-02-12 12:45:00,39.52,39.65,39.52,39.57,122883.0,38.3583,38.4845,38.3583,38.4069,122883.0
2025-02-12 12:50:00,39.57,39.6,39.51,39.52,123475.0,38.4069,38.436,38.3486,38.3583,123475.0
2025-02-12 12:55:00,39.52,39.58,39.5,39.55,116481.0,38.3583,38.4166,38.3389,38.3874,116481.0
2025-02-12 13:00:00,39.55,39.6,39.5,39.54,145523.0,38.3874,38.436,38.3389,38.3777,145523.0
2025-02-12 13:05:00,39.54,39.63,39.51,39.62,72199.0,38.3777,38.4651,38.3486,38.4554,72199.0
2025-02-12 13:10:00,39.63,39.64,39.58,39.63,57843.0,38.4651,38.4748,38.4166,38.4651,57843.0
2025-02-12 13:15:00,39.64,39.66,39.59,39.66,58739.0,38.4748,38.4942,38.4263,38.4942,58739.0
2025-02-12 13:20:00,39.66,39.66,39.57,39.59,130741.0,38.4942,38.4942,38.4069,38.4263,130741.0
2025-02-12 13:25:00,39.59,39.6,39.49,39.54,103988.0,38.4263,38.436,38.3292,38.3777,103988.0
2025-02-12 13:30:00,39.54,39.59,39.51,39.55,89668.0,38.3777,38.4263,38.3486,38.3874,89668.0
2025-02-12 13:35:00,39.55,39.59,39.54,39.55,66309.0,38.3874,38.4263,38.3777,38.3874,66309.0
2025-02-12 13:40:00,39.55,39.55,39.43,39.44,55188.0,38.3874,38.3874,38.271,38.2807,55188.0
2025-02-12 13:45:00,39.44,39.46,39.39,39.4,75637.0,38.2807,38.3001,38.2322,38.2419,75637.0
2025-02-12 13:50:00,39.41,39.44,39.38,39.43,82889.0,38.2516,38.2807,38.2224,38.271,82889.0
2025-02-12 13:55:00,39.42,39.47,39.41,39.43,71036.0,38.2613,38.3098,38.2516,38.271,71036.0
2025-02-12 14:00:00,39.43,39.44,39.38,39.38,49674.0,38.271,38.2807,38.2224,38.2224,49674.0
2025-02-12 14:05:00,39.38,39.39,39.33,39.37,90057.0,38.2224,38.2322,38.1739,38.2127,90057.0
2025-02-12 14:10:00,39.37,39.4,39.36,39.38,43323.0,38.2127,38.2419,38.203,38.2224,43323.0
2025-02-12 14:15:00,39.38,39.38,39.34,39.34,35829.0,38.2224,38.2224,38.1836,38.1836,35829.0
2025-02-12 14:20:00,39.34,39.37,39.32,39.36,42225.0,38.1836,38.2127,38.1642,38.203,42225.0
2025-02-12 14:25:00,39.35,39.35,39.31,39.32,77016.0,38.1933,38.1933,38.1545,38.1642,77016.0
2025-02-12 14:30:00,39.31,39.38,39.31,39.35,118765.0,38.1545,38.2224,38.1545,38.1933,118765.0
2025-02-12 14:35:00,39.34,39.36,39.3,39.32,56234.0,38.1836,38.203,38.1448,38.1642,56234.0
2025-02-12 14:40:00,39.32,39.32,39.27,39.28,64230.0,38.1642,38.1642,38.1157,38.1254,64230.0
2025-02-12 14:45:00,39.28,39.33,39.26,39.32,130991.0,38.1254,38.1739,38.106,38.1642,130991.0
2025-02-12 14:50:00,39.31,39.32,39.21,39.21,128949.0,38.1545,38.1642,38.0574,38.0574,128949.0
2025-02-12 14:55:00,39.21,39.22,39.11,39.12,153228.0,38.0574,38.0671,37.9604,37.9701,153228.0
2025-02-12 15:00:00,39.12,39.16,39.11,39.16,115208.0,37.9701,38.0089,37.9604,38.0089,115208.0
2025-02-12 15:05:00,39.16,39.2,39.15,39.18,112731.0,38.0089,38.0477,37.9992,38.0283,112731.0
2025-02-12 15:10:00,39.18,39.19,39.15,39.16,99739.0,38.0283,38.038,37.9992,38.0089,99739.0
2025-02-12 15:15:00,39.17,39.18,39.1,39.12,100106.0,38.0186,38.0283,37.9507,37.9701,100106.0
2025-02-12 15:20:00,39.13,39.19,39.1,39.16,358114.0,37.9798,38.038,37.9507,38.0089,358114.0
2025-02-12 15:25:00,39.16,39.28,39.15,39.25,229061.0,38.0089,38.1254,37.9992,38.0963,229061.0
2025-02-12 15:30:00,39.25,39.35,39.23,39.35,112175.0,38.0963,38.1933,38.0769,38.1933,112175.0
2025-02-12 15:35:00,39.34,39.36,39.3,39.32,131437.0,38.1836,38.203,38.1448,38.1642,131437.0
2025-02-12 15:40:00,39.32,39.38,39.28,39.38,127869.0,38.1642,38.2224,38.1254,38.2224,127869.0
2025-02-12 15:45:00,39.38,39.4,39.29,39.33,232858.0,38.2224,38.2419,38.1351,38.1739,232858.0
2025-02-12 15:50:00,39.33,39.46,39.21,39.3,402618.0,38.1739,38.3001,38.0574,38.1448,402618.0
2025-02-12 15:55:00,39.3,39.32,39.24,39.3,799976.0,38.1448,38.1642,38.0866,38.1448,799976.0
2025-02-13 09:30:00,38.16,38.9,37.84,38.9,704297.0,37.0383,37.7566,36.7277,37.7566,704297.0
2025-02-13 09:35:00,38.91,39.05,38.68,38.81,253008.0,37.7663,37.9021,37.543,37.6692,253008.0
2025-02-13 09:40:00,38.82,39.0,38.7,38.72,170318.0,37.6789,37.8536,37.5624,37.5818,170318.0
2025-02-13 09:45:00,38.72,38.86,38.61,38.77,161167.0,37.5818,37.7177,37.4751,37.6304,161167.0
2025-02-13 09:50:00,38.76,38.99,38.75,38.98,136503.0,37.6207,37.8439,37.611,37.8342,136503.0
2025-02-13 09:55:00,38.98,38.98,38.74,38.8,108319.0,37.8342,37.8342,37.6013,37.6595,108319.0
2025-02-13 10:00:00,38.8,38.93,38.73,38.88,116181.0,37.6595,37.7857,37.5916,37.7371,116181.0
2025-02-13 10:05:00,38.88,39.03,38.83,39.0,119959.0,37.7371,37.8827,37.6886,37.8536,119959.0
2025-02-13 10:10:00,39.0,39.07,38.96,39.04,70820.0,37.8536,37.9216,37.8148,37.8924,70820.0
2025-02-13 10:15:00,39.03,39.06,38.92,38.98,73777.0,37.8827,37.9119,37.776,37.8342,73777.0
2025-02-13 10:20:00,38.94,39.02,38.83,38.97,90113.0,37.7954,37.873,37.6886,37.8245,90113.0
2025-02-13 10:25:00,38.96,39.07,38.96,38.99,56693.0,37.8148,37.9216,37.8148,37.8439,56693.0
2025-02-13 10:30:00,39.0,39.04,38.95,39.02,83189.0,37.8536,37.8924,37.8051,37.873,83189.0
2025-02-13 10:35:00,39.02,39.03,38.91,38.93,55497.0,37.873,37.8827,37.7663,37.7857,55497.0
2025-02-13 10:40:00,38.93,38.96,38.83,38.84,57655.0,37.7857,37.8148,37.6886,37.6983,57655.0
2025-02-13 10:45:00,38.85,39.03,38.85,39.01,102061.0,37.708,37.8827,37.708,37.8633,102061.0
2025-02-13 10:50:00,39.0,39.03,38.82,38.89,74356.0,37.8536,37.8827,37.6789,37.7468,74356.0
2025-02-13 10:55:00,38.89,39.06,38.87,39.02,137171.0,37.7468,37.9119,37.7274,37.873,137171.0
2025-02-13 11:00:00,39.02,39.15,38.99,39.11,178520.0,37.873,37.9992,37.8439,37.9604,178520.0
2025-02-13 11:05:00,39.12,39.16,39.0,39.05,104338.0,37.9701,38.0089,37.8536,37.9021,104338.0
2025-02-13 11:10:00,39.06,39.24,39.06,39.22,81017.0,37.9119,38.0866,37.9119,38.0671,81017.0
2025-02-13 11:15:00,39.22,39.38,39.22,39.35,107214.0,38.0671,38.2224,38.0671,38.1933,107214.0
2025-02-13 11:20:00,39.37,39.45,39.34,39.43,156250.0,38.2127,38.2904,38.1836,38.271,156250.0
2025-02-13 11:25:00,39.43,39.6,39.42,39.6,100642.0,38.271,38.436,38.2613,38.436,100642.0
2025-02-13 11:30:00,39.62,39.66,39.52,39.55,240024.0,38.4554,38.4942,38.3583,38.3874,240024.0
2025-02-13 11:35:00,39.55,39.65,39.53,39.53,126908.0,38.3874,38.4845,38.368,38.368,126908.0
2025-02-13 11:40:00,39.54,39.59,39.47,39.56,92420.0,38.3777,38.4263,38.3098,38.3972,92420.0
2025-02-13 11:45:00,39.56,39.57,39.4,39.47,101851.0,38.3972,38.4069,38.2419,38.3098,101851.0
2025-02-13 11:50:00,39.46,39.53,39.45,39.52,38398.0,38.3001,38.368,38.2904,38.3583,38398.0
2025-02-13 11:55:00,39.52,39.52,39.41,39.45,63065.0,38.3583,38.3583,38.2516,38.2904,63065.0
2025-02-13 12:00:00,39.43,39.43,39.27,39.34,70681.0,38.271,38.271,38.1157,38.1836,70681.0
2025-02-13 12:05:00,39.34,39.4,39.3,39.34,23963.0,38.1836,38.2419,38.1448,38.1836,23963.0
2025-02-13 12:10:00,39.34,39.35,39.31,39.34,20898.0,38.1836,38.1933,38.1545,38.1836,20898.0
2025-02-13 12:15:00,39.34,39.37,39.28,39.37,31440.0,38.1836,38.2127,38.1254,38.2127,31440.0
2025-02-13 12:20:00,39.37,39.41,39.33,39.33,35548.0,38.2127,38.2516,38.1739,38.1739,35548.0
2025-02-13 12:25:00,39.34,39.36,39.3,39.32,34649.0,38.1836,38.203,38.1448,38.1642,34649.0
2025-02-13 12:30:00,39.31,39.4,39.3,39.38,29378.0,38.1545,38.2419,38.1448,38.2224,29378.0
2025-02-13 12:35:00,39.38,39.43,39.37,39.41,31676.0,38.2224,38.271,38.2127,38.2516,31676.0
2025-02-13 12:40:00,39.42,39.42,39.33,39.37,40435.0,38.2613,38.2613,38.1739,38.2127,40435.0
2025-02-13 12:45:00,39.38,39.42,39.36,39.42,26493.0,38.2224,38.2613,38.203,38.2613,26493.0
2025-02-13 12:50:00,39.42,39.44,39.37,39.4,24653.0,38.2613,38.2807,38.2127,38.2419,24653.0
2025-02-13 12:55:00,39.41,39.41,39.33,39.39,51891.0,38.2516,38.2516,38.1739,38.2322,51891.0
2025-02-13 13:00:00,39.39,39.39,39.29,39.32,39665.0,38.2322,38.2322,38.1351,38.1642,39665.0
2025-02-13 13:05:00,39.34,39.36,39.31,39.33,20593.0,38.1836,38.203,38.1545,38.1739,20593.0
2025-02-13 13:10:00,39.34,39.35,39.31,39.34,36523.0,38.1836,38.1933,38.1545,38.1836,36523.0
2025-02-13 13:15:00,39.35,39.35,39.26,39.32,40803.0,38.1933,38.1933,38.106,38.1642,40803.0
2025-02-13 13:20:00,39.32,39.35,39.26,39.3,36604.0,38.1642,38.1933,38.106,38.1448,36604.0
2025-02-13 13:25:00,39.3,39.35,39.3,39.33,17017.0,38.1448,38.1933,38.1448,38.1739,17017.0
2025-02-13 13:30:00,39.33,39.36,39.3,39.33,31187.0,38.1739,38.203,38.1448,38.1739,31187.0
2025-02-13 13:35:00,39.32,39.36,39.29,39.34,69038.0,38.1642,38.203,38.1351,38.1836,69038.0
2025-02-13 13:40:00,39.34,39.34,39.19,39.25,85063.0,38.1836,38.1836,38.038,38.0963,85063.0
2025-02-13 13:45:00,39.25,39.3,39.23,39.27,113795.0,38.0963,38.1448,38.0769,38.1157,113795.0
2025-02-13 13:50:00,39.26,39.35,39.24,39.25,74636.0,38.106,38.1933,38.0866,38.0963,74636.0
2025-02-13 13:55:00,39.26,39.37,39.25,39.34,27001.0,38.106,38.2127,38.0963,38.1836,27001.0
2025-02-13 14:00:00,39.34,39.35,39.26,39.34,37628.0,38.1836,38.1933,38.106,38.1836,37628.0
2025-02-13 14:05:00,39.34,39.45,39.34,39.42,42306.0,38.1836,38.2904,38.1836,38.2613,42306.0
2025-02-13 14:10:00,39.41,39.49,39.39,39.42,36149.0,38.2516,38.3292,38.2322,38.2613,36149.0
2025-02-13 14:15:00,39.41,39.55,39.41,39.52,45849.0,38.2516,38.3874,38.2516,38.3583,45849.0
2025-02-13 14:20:00,39.53,39.53,39.44,39.49,37974.0,38.368,38.368,38.2807,38.3292,37974.0
2025-02-13 14:25:00,39.5,39.57,39.49,39.55,44503.0,38.3389,38.4069,38.3292,38.3874,44503.0
2025-02-13 14:30:00,39.55,39.56,39.5,39.54,61579.0,38.3874,38.3972,38.3389,38.3777,61579.0
2025-02-13 14:35:00,39.54,39.56,39.52,39.55,54970.0,38.3777,38.3972,38.3583,38.3874,54970.0
2025-02-13 14:40:00,39.55,39.55,39.51,39.54,49634.0,38.3874,38.3874,38.3486,38.3777,49634.0
2025-02-13 14:45:00,39.54,39.55,39.42,39.48,48480.0,38.3777,38.3874,38.2613,38.3195,48480.0
2025-02-13 14:50:00,39.48,39.54,39.47,39.5,36866.0,38.3195,38.3777,38.3098,38.3389,36866.0
2025-02-13 14:55:00,39.5,39.51,39.47,39.48,35926.0,38.3389,38.3486,38.3098,38.3195,35926.0
2025-02-13 15:00:00,39.48,39.49,39.46,39.48,33950.0,38.3195,38.3292,38.3001,38.3195,33950.0
2025-02-13 15:05:00,39.49,39.53,39.48,39.51,40283.0,38.3292,38.368,38.3195,38.3486,40283.0
2025-02-13 15:10:00,39.52,39.52,39.45,39.47,55553.0,38.3583,38.3583,38.2904,38.3098,55553.0
2025-02-13 15:15:00,39.47,39.48,39.44,39.45,57937.0,38.3098,38.3195,38.2807,38.2904,57937.0
2025-02-13 15:20:00,39.45,39.49,39.44,39.47,134125.0,38.2904,38.3292,38.2807,38.3098,134125.0
2025-02-13 15:25:00,39.47,39.48,39.39,39.42,103070.0,38.3098,38.3195,38.2322,38.2613,103070.0
2025-02-13 15:30:00,39.43,39.46,39.4,39.45,103665.0,38.271,38.3001,38.2419,38.2904,103665.0
2025-02-13 15:35:00,39.45,39.49,39.44,39.48,51259.0,38.2904,38.3292,38.2807,38.3195,51259.0
2025-02-13 15:40:00,39.48,39.5,39.43,39.47,83165.0,38.3195,38.3389,38.271,38.3098,83165.0
2025-02-13 15:45:00,39.46,39.5,39.45,39.5,69368.0,38.3001,38.3389,38.2904,38.3389,69368.0
2025-02-13 15:50:00,39.49,39.56,39.44,39.52,273836.0,38.3292,38.3972,38.2807,38.3583,273836.0
2025-02-13 15:55:00,39.52,39.6,39.47,39.6,519206.0,38.3583,38.436,38.3098,38.436,519206.0
2025-02-14 09:30:00,42.01,42.22,41.48,41.52,999517.0,40.7751,40.979,40.2607,40.2995,999517.0
2025-02-14 09:35:00,41.52,41.77,41.36,41.43,352927.0,40.2995,40.5422,40.1442,40.2122,352927.0
2025-02-14 09:40:00,41.44,41.44,41.11,41.28,302275.0,40.2219,40.2219,39.9016,40.0666,302275.0
2025-02-14 09:45:00,41.29,41.63,41.28,41.49,353571.0,40.0763,40.4063,40.0666,40.2704,353571.0
2025-02-14 09:50:00,41.48,41.8,41.37,41.66,301668.0,40.2607,40.5713,40.154,40.4354,301668.0
2025-02-14 09:55:00,41.66,41.9,41.65,41.77,296945.0,40.4354,40.6684,40.4257,40.5422,296945.0
2025-02-14 10:00:00,41.77,41.81,41.44,41.47,224186.0,40.5422,40.581,40.2219,40.251,224186.0
2025-02-14 10:05:00,41.46,41.52,41.26,41.45,186116.0,40.2413,40.2995,40.0472,40.2316,186116.0
2025-02-14 10:10:00,41.44,41.5,41.27,41.38,293605.0,40.2219,40.2801,40.0569,40.1637,293605.0
2025-02-14 10:15:00,41.37,41.46,41.25,41.26,175057.0,40.154,40.2413,40.0375,40.0472,175057.0
2025-02-14 10:20:00,41.28,41.47,41.24,41.4,216699.0,40.0666,40.251,40.0278,40.1831,216699.0
2025-02-14 10:25:00,41.41,41.43,41.11,41.15,214177.0,40.1928,40.2122,39.9016,39.9404,214177.0
2025-02-14 10:30:00,41.15,41.23,41.04,41.05,211705.0,39.9404,40.0181,39.8337,39.8434,211705.0
2025-02-14 10:35:00,41.05,41.36,41.01,41.35,164985.0,39.8434,40.1442,39.8045,40.1345,164985.0
2025-02-14 10:40:00,41.36,41.39,41.24,41.3,68779.0,40.1442,40.1734,40.0278,40.086,68779.0
2025-02-14 10:45:00,41.29,41.46,41.28,41.43,55182.0,40.0763,40.2413,40.0666,40.2122,55182.0
2025-02-14 10:50:00,41.42,41.42,41.28,41.29,55492.0,40.2025,40.2025,40.0666,40.0763,55492.0
2025-02-14 10:55:00,41.29,41.35,41.14,41.23,165322.0,40.0763,40.1345,39.9307,40.0181,165322.0
2025-02-14 11:00:00,41.24,41.33,41.19,41.2,97984.0,40.0278,40.1151,39.9792,39.9889,97984.0
2025-02-14 11:05:00,41.2,41.36,41.17,41.32,133179.0,39.9889,40.1442,39.9598,40.1054,133179.0
2025-02-14 11:10:00,41.33,41.33,41.08,41.19,86440.0,40.1151,40.1151,39.8725,39.9792,86440.0
2025-02-14 11:15:00,41.18,41.19,41.01,41.03,55655.0,39.9695,39.9792,39.8045,39.8239,55655.0
2025-02-14 11:20:00,41.04,41.15,40.98,41.13,97275.0,39.8337,39.9404,39.7754,39.921,97275.0
2025-02-14 11:25:00,41.13,41.27,41.12,41.24,44575.0,39.921,40.0569,39.9113,40.0278,44575.0
2025-02-14 11:30:00,41.23,41.36,41.23,41.34,95629.0,40.0181,40.1442,40.0181,40.1248,95629.0
2025-02-14 11:35:00,41.35,41.52,41.34,41.5,109957.0,40.1345,40.2995,40.1248,40.2801,109957.0
2025-02-14 11:40:00,41.5,41.52,41.28,41.29,134629.0,40.2801,40.2995,40.0666,40.0763,134629.0
2025-02-14 11:45:00,41.29,41.33,41.23,41.32,60228.0,40.0763,40.1151,40.0181,40.1054,60228.0
2025-02-14 11:50:00,41.32,41.45,41.31,41.43,48160.0,40.1054,40.2316,40.0957,40.2122,48160.0
2025-02-14 11:55:00,41.43,41.49,41.42,41.47,46091.0,40.2122,40.2704,40.2025,40.251,46091.0
2025-02-14 12:00:00,41.47,41.6,41.39,41.58,93774.0,40.251,40.3772,40.1734,40.3578,93774.0
2025-02-14 12:05:00,41.57,41.6,41.51,41.54,93431.0,40.3481,40.3772,40.2898,40.319,93431.0
2025-02-14 12:10:00,41.54,41.55,41.46,41.49,51878.0,40.319,40.3287,40.2413,40.2704,51878.0
2025-02-14 12:15:00,41.48,41.58,41.47,41.58,52905.0,40.2607,40.3578,40.251,40.3578,52905.0
2025-02-14 12:20:00,41.59,41.6,41.48,41.52,83148.0,40.3675,40.3772,40.2607,40.2995,83148.0
2025-02-14 12:25:00,41.52,41.56,41.48,41.48,37897.0,40.2995,40.3384,40.2607,40.2607,37897.0
2025-02-14 12:30:00,41.47,41.53,41.44,41.52,43007.0,40.251,40.3092,40.2219,40.2995,43007.0
2025-02-14 12:35:00,41.52,41.54,41.45,41.48,37304.0,40.2995,40.319,40.2316,40.2607,37304.0
2025-02-14 12:40:00,41.47,41.53,41.45,41.53,51673.0,40.251,40.3092,40.2316,40.3092,51673.0
2025-02-14 12:45:00,41.53,41.58,41.51,41.51,26862.0,40.3092,40.3578,40.2898,40.2898,26862.0
2025-02-14 12:50:00,41.5,41.55,41.48,41.52,49491.0,40.2801,40.3287,40.2607,40.2995,49491.0
2025-02-14 12:55:00,41.51,41.59,41.5,41.57,52973.0,40.2898,40.3675,40.2801,40.3481,52973.0
2025-02-14 13:00:00,41.57,41.6,41.54,41.59,31010.0,40.3481,40.3772,40.319,40.3675,31010.0
2025-02-14 13:05:00,41.59,41.66,41.58,41.63,47381.0,40.3675,40.4354,40.3578,40.4063,47381.0
2025-02-14 13:10:00,41.63,41.65,41.59,41.61,42009.0,40.4063,40.4257,40.3675,40.3869,42009.0
2025-02-14 13:15:00,41.61,41.66,41.6,41.62,87109.0,40.3869,40.4354,40.3772,40.3966,87109.0
2025-02-14 13:20:00,41.61,41.62,41.56,41.57,77445.0,40.3869,40.3966,40.3384,40.3481,77445.0
2025-02-14 13:25:00,41.57,41.57,41.44,41.45,56526.0,40.3481,40.3481,40.2219,40.2316,56526.0
2025-02-14 13:30:00,41.45,41.52,41.43,41.52,36838.0,40.2316,40.2995,40.2122,40.2995,36838.0
2025-02-14 13:35:00,41.52,41.56,41.51,41.53,40727.0,40.2995,40.3384,40.2898,40.3092,40727.0
2025-02-14 13:40:00,41.53,41.54,41.46,41.47,43365.0,40.3092,40.319,40.2413,40.251,43365.0
2025-02-14 13:45:00,41.47,41.51,41.44,41.48,48781.0,40.251,40.2898,40.2219,40.2607,48781.0
2025-02-14 13:50:00,41.47,41.47,41.36,41.37,37276.0,40.251,40.251,40.1442,40.154,37276.0
2025-02-14 13:55:00,41.38,41.4,41.35,41.38,53118.0,40.1637,40.1831,40.1345,40.1637,53118.0
2025-02-14 14:00:00,41.37,41.44,41.35,41.38,30300.0,40.154,40.2219,40.1345,40.1637,30300.0
2025-02-14 14:05:00,41.39,41.44,41.38,41.42,39475.0,40.1734,40.2219,40.1637,40.2025,39475.0
2025-02-14 14:10:00,41.42,41.44,41.37,41.41,34378.0,40.2025,40.2219,40.154,40.1928,34378.0
2025-02-14 14:15:00,41.41,41.45,41.4,41.43,32626.0,40.1928,40.2316,40.1831,40.2122,32626.0
2025-02-14 14:20:00,41.43,41.44,41.37,41.43,34292.0,40.2122,40.2219,40.154,40.2122,34292.0
2025-02-14 14:25:00,41.44,41.44,41.36,41.38,32423.0,40.2219,40.2219,40.1442,40.1637,32423.0
2025-02-14 14:30:00,41.38,41.41,41.36,41.39,34151.0,40.1637,40.1928,40.1442,40.1734,34151.0
2025-02-14 14:35:00,41.39,41.45,41.37,41.45,69006.0,40.1734,40.2316,40.154,40.2316,69006.0
2025-02-14 14:40:00,41.45,41.46,41.37,41.38,37596.0,40.2316,40.2413,40.154,40.1637,37596.0
2025-02-14 14:45:00,41.38,41.44,41.37,41.43,21189.0,40.1637,40.2219,40.154,40.2122,21189.0
2025-02-14 14:50:00,41.43,41.52,41.39,41.41,142066.0,40.2122,40.2995,40.1734,40.1928,142066.0
2025-02-14 14:55:00,41.41,41.42,41.36,41.38,31963.0,40.1928,40.2025,40.1442,40.1637,31963.0
2025-02-14 15:00:00,41.37,41.37,41.28,41.3,202222.0,40.154,40.154,40.0666,40.086,202222.0
2025-02-14 15:05:00,41.3,41.33,41.28,41.31,29773.0,40.086,40.1151,40.0666,40.0957,29773.0
2025-02-14 15:10:00,41.32,41.37,41.31,41.33,33557.0,40.1054,40.154,40.0957,40.1151,33557.0
2025-02-14 15:15:00,41.32,41.34,41.26,41.33,65436.0,40.1054,40.1248,40.0472,40.1151,65436.0
2025-02-14 15:20:00,41.34,41.39,41.31,41.36,73637.0,40.1248,40.1734,40.0957,40.1442,73637.0
2025-02-14 15:25:00,41.37,41.37,41.3,41.32,50256.0,40.154,40.154,40.086,40.1054,50256.0
2025-02-14 15:30:00,41.32,41.39,41.29,41.39,69553.0,40.1054,40.1734,40.0763,40.1734,69553.0
2025-02-14 15:35:00,41.39,41.39,41.33,41.38,121677.0,40.1734,40.1734,40.1151,40.1637,121677.0
2025-02-14 15:40:00,41.38,41.38,41.31,41.37,86648.0,40.1637,40.1637,40.0957,40.154,86648.0
2025-02-14 15:45:00,41.36,41.42,41.33,41.4,527769.0,40.1442,40.2025,40.1151,40.1831,527769.0
2025-02-14 15:50:00,41.41,41.49,41.37,41.37,315334.0,40.1928,40.2704,40.154,40.154,315334.0
2025-02-14 15:55:00,41.38,41.41,41.33,41.4,598450.0,40.1637,40.1928,40.1151,40.1831,598450.0
2025-02-18 09:30:00,40.19,40.2,39.66,39.73,987249.0,39.0086,39.0183,38.4942,38.5622,987249.0
2025-02-18 09:35:00,39.75,39.78,39.42,39.45,580631.0,38.5816,38.6107,38.2613,38.2904,580631.0
2025-02-18 09:40:00,39.46,39.71,39.18,39.19,363085.0,38.3001,38.5427,38.0283,38.038,363085.0
2025-02-18 09:45:00,39.19,39.3,39.08,39.22,423986.0,38.038,38.1448,37.9313,38.0671,423986.0
2025-02-18 09:50:00,39.22,39.27,39.07,39.16,312441.0,38.0671,38.1157,37.9216,38.0089,312441.0
2025-02-18 09:55:00,39.16,39.24,39.05,39.15,334885.0,38.0089,38.0866,37.9021,37.9992,334885.0
2025-02-18 10:00:00,39.16,39.16,38.88,38.9,406607.0,38.0089,38.0089,37.7371,37.7566,406607.0
2025-02-18 10:05:00,38.9,39.04,38.8,38.92,351836.0,37.7566,37.8924,37.6595,37.776,351836.0
2025-02-18 10:10:00,38.92,39.08,38.9,38.98,399977.0,37.776,37.9313,37.7566,37.8342,399977.0
2025-02-18 10:15:00,38.98,39.0,38.85,38.93,581710.0,37.8342,37.8536,37.708,37.7857,581710.0
2025-02-18 10:20:00,38.91,39.11,38.9,39.01,266747.0,37.7663,37.9604,37.7566,37.8633,266747.0
2025-02-18 10:25:00,39.03,39.13,38.99,39.02,225113.0,37.8827,37.9798,37.8439,37.873,225113.0
2025-02-18 10:30:00,39.02,39.18,38.99,39.17,217170.0,37.873,38.0283,37.8439,38.0186,217170.0
2025-02-18 10:35:00,39.17,39.19,39.02,39.05,227396.0,38.0186,38.038,37.873,37.9021,227396.0
2025-02-18 10:40:00,39.04,39.17,39.04,39.11,157142.0,37.8924,38.0186,37.8924,37.9604,157142.0
2025-02-18 10:45:00,39.1,39.19,39.0,39.18,314339.0,37.9507,38.038,37.8536,38.0283,314339.0
2025-02-18 10:50:00,39.18,39.22,39.0,39.02,270468.0,38.0283,38.0671,37.8536,37.873,270468.0
2025-02-18 10:55:00,39.02,39.24,39.0,39.09,154717.0,37.873,38.0866,37.8536,37.941,154717.0
2025-02-18 11:00:00,39.08,39.09,39.02,39.07,111552.0,37.9313,37.941,37.873,37.9216,111552.0
2025-02-18 11:05:00,39.06,39.09,39.03,39.05,106561.0,37.9119,37.941,37.8827,37.9021,106561.0
2025-02-18 11:10:00,39.05,39.06,38.93,39.0,131040.0,37.9021,37.9119,37.7857,37.8536,131040.0
2025-02-18 11:15:00,38.98,39.16,38.97,39.15,115672.0,37.8342,38.0089,37.8245,37.9992,115672.0
2025-02-18 11:20:00,39.15,39.21,39.05,39.08,135987.0,37.9992,38.0574,37.9021,37.9313,135987.0
2025-02-18 11:25:00,39.07,39.38,39.06,39.34,199531.0,37.9216,38.2224,37.9119,38.1836,199531.0
2025-02-18 11:30:00,39.33,39.5,39.32,39.34,181327.0,38.1739,38.3389,38.1642,38.1836,181327.0
2025-02-18 11:35:00,39.35,39.43,39.27,39.32,145961.0,38.1933,38.271,38.1157,38.1642,145961.0
2025-02-18 11:40:00,39.32,39.35,39.26,39.33,131701.0,38.1642,38.1933,38.106,38.1739,131701.0
2025-02-18 11:45:00,39.34,39.48,39.34,39.46,159710.0,38.1836,38.3195,38.1836,38.3001,159710.0
2025-02-18 11:50:00,39.46,39.5,39.41,39.46,115727.0,38.3001,38.3389,38.2516,38.3001,115727.0
2025-02-18 11:55:00,39.46,39.47,39.38,39.44,113435.0,38.3001,38.3098,38.2224,38.2807,113435.0
2025-02-18 12:00:00,39.43,39.45,39.34,39.35,113106.0,38.271,38.2904,38.1836,38.1933,113106.0
2025-02-18 12:05:00,39.35,39.36,39.28,39.33,101810.0,38.1933,38.203,38.1254,38.1739,101810.0
2025-02-18 12:10:00,39.32,39.36,39.3,39.3,80339.0,38.1642,38.203,38.1448,38.1448,80339.0
2025-02-18 12:15:00,39.31,39.36,39.28,39.29,197910.0,38.1545,38.203,38.1254,38.1351,197910.0
2025-02-18 12:20:00,39.29,39.41,39.23,39.41,159709.0,38.1351,38.2516,38.0769,38.2516,159709.0
2025-02-18 12:25:00,39.41,39.46,39.38,39.43,176231.0,38.2516,38.3001,38.2224,38.271,176231.0
2025-02-18 12:30:00,39.42,39.49,39.4,39.43,112109.0,38.2613,38.3292,38.2419,38.271,112109.0
2025-02-18 12:35:00,39.42,39.42,39.35,39.38,192889.0,38.2613,38.2613,38.1933,38.2224,192889.0
2025-02-18 12:40:00,39.38,39.41,39.34,39.34,124053.0,38.2224,38.2516,38.1836,38.1836,124053.0
2025-02-18 12:45:00,39.34,39.35,39.2,39.28,194046.0,38.1836,38.1933,38.0477,38.1254,194046.0
2025-02-18 12:50:00,39.28,39.28,39.22,39.24,170274.0,38.1254,38.1254,38.0671,38.0866,170274.0
2025-02-18 12:55:00,39.25,39.37,39.24,39.3,89959.0,38.0963,38.2127,38.0866,38.1448,89959.0
2025-02-18 13:00:00,39.31,39.33,39.27,39.27,71700.0,38.1545,38.1739,38.1157,38.1157,71700.0
2025-02-18 13:05:00,39.27,39.29,39.22,39.23,96538.0,38.1157,38.1351,38.0671,38.0769,96538.0
2025-02-18 13:10:00,39.23,39.24,39.2,39.21,73762.0,38.0769,38.0866,38.0477,38.0574,73762.0
2025-02-18 13:15:00,39.21,39.21,39.12,39.14,151049.0,38.0574,38.0574,37.9701,37.9895,151049.0
2025-02-18 13:20:00,39.13,39.2,39.13,39.2,60407.0,37.9798,38.0477,37.9798,38.0477,60407.0
2025-02-18 13:25:00,39.2,39.21,39.13,39.13,47720.0,38.0477,38.0574,37.9798,37.9798,47720.0
2025-02-18 13:30:00,39.13,39.14,39.06,39.14,59509.0,37.9798,37.9895,37.9119,37.9895,59509.0
2025-02-18 13:35:00,39.14,39.17,39.1,39.12,71898.0,37.9895,38.0186,37.9507,37.9701,71898.0
2025-02-18 13:40:00,39.12,39.16,39.09,39.09,71551.0,37.9701,38.0089,37.941,37.941,71551.0
2025-02-18 13:45:00,39.09,39.13,39.08,39.09,49473.0,37.941,37.9798,37.9313,37.941,49473.0
2025-02-18 13:50:00,39.09,39.12,39.08,39.09,51270.0,37.941,37.9701,37.9313,37.941,51270.0
2025-02-18 13:55:00,39.09,39.14,39.08,39.09,57574.0,37.941,37.9895,37.9313,37.941,57574.0
2025-02-18 14:00:00,39.08,39.11,39.03,39.04,62491.0,37.9313,37.9604,37.8827,37.8924,62491.0
2025-02-18 14:05:00,39.05,39.06,39.0,39.03,97595.0,37.9021,37.9119,37.8536,37.8827,97595.0
2025-02-18 14:10:00,39.03,39.11,39.01,39.02,117701.0,37.8827,37.9604,37.8633,37.873,117701.0
2025-02-18 14:15:00,39.02,39.05,39.0,39.04,81732.0,37.873,37.9021,37.8536,37.8924,81732.0
2025-02-18 14:20:00,39.03,39.05,39.0,39.02,48179.0,37.8827,37.9021,37.8536,37.873,48179.0
2025-02-18 14:25:00,39.02,39.08,39.01,39.05,251988.0,37.873,37.9313,37.8633,37.9021,251988.0
2025-02-18 14:30:00,39.06,39.11,39.03,39.09,44748.0,37.9119,37.9604,37.8827,37.941,44748.0
2025-02-18 14:35:00,39.09,39.1,39.03,39.07,39483.0,37.941,37.9507,37.8827,37.9216,39483.0
2025-02-18 14:40:00,39.07,39.08,39.02,39.06,53940.0,37.9216,37.9313,37.873,37.9119,53940.0
2025-02-18 14:45:00,39.06,39.08,39.05,39.07,51777.0,37.9119,37.9313,37.9021,37.9216,51777.0
2025-02-18 14:50:00,39.07,39.11,39.05,39.08,88500.0,37.9216,37.9604,37.9021,37.9313,88500.0
2025-02-18 14:55:00,39.08,39.1,39.07,39.1,63365.0,37.9313,37.9507,37.9216,37.9507,63365.0
2025-02-18 15:00:00,39.11,39.11,39.05,39.1,80487.0,37.9604,37.9604,37.9021,37.9507,80487.0
2025-02-18 15:05:00,39.09,39.1,39.01,39.02,95963.0,37.941,37.9507,37.8633,37.873,95963.0
2025-02-18 15:10:00,39.03,39.03,38.96,38.98,123310.0,37.8827,37.8827,37.8148,37.8342,123310.0
2025-02-18 15:15:00,38.98,39.01,38.94,39.0,107668.0,37.8342,37.8633,37.7954,37.8536,107668.0
2025-02-18 15:20:00,39.0,39.0,38.96,38.97,74118.0,37.8536,37.8536,37.8148,37.8245,74118.0
2025-02-18 15:25:00,38.97,38.98,38.89,38.91,151354.0,37.8245,37.8342,37.7468,37.7663,151354.0
2025-02-18 15:30:00,38.91,38.91,38.85,38.87,156927.0,37.7663,37.7663,37.708,37.7274,156927.0
2025-02-18 15:35:00,38.87,38.89,38.85,38.88,107842.0,37.7274,37.7468,37.708,37.7371,107842.0
2025-02-18 15:40:00,38.88,38.88,38.79,38.8,264700.0,37.7371,37.7371,37.6498,37.6595,264700.0
2025-02-18 15:45:00,38.8,38.86,38.76,38.8,206232.0,37.6595,37.7177,37.6207,37.6595,206232.0
2025-02-18 15:50:00,38.8,38.95,38.78,38.91,369190.0,37.6595,37.8051,37.6401,37.7663,369190.0
2025-02-18 15:55:00,38.91,38.99,38.88,38.91,872088.0,37.7663,37.8439,37.7371,37.7663,872088.0
2025-02-19 09:30:00,39.25,39.3,39.05,39.16,308902.0,38.0963,38.1448,37.9021,38.0089,308902.0
2025-02-19 09:35:00,39.14,39.34,39.1,39.17,215012.0,37.9895,38.1836,37.9507,38.0186,215012.0
2025-02-19 09:40:00,39.18,39.33,39.1,39.13,197988.0,38.0283,38.1739,37.9507,37.9798,197988.0
2025-02-19 09:45:00,39.11,39.23,39.1,39.22,226600.0,37.9604,38.0769,37.9507,38.0671,226600.0
2025-02-19 09:50:00,39.19,39.28,39.1,39.14,99208.0,38.038,38.1254,37.9507,37.9895,99208.0
2025-02-19 09:55:00,39.12,39.14,38.96,39.0,184803.0,37.9701,37.9895,37.8148,37.8536,184803.0
2025-02-19 10:00:00,38.98,38.99,38.83,38.84,208653.0,37.8342,37.8439,37.6886,37.6983,208653.0
2025-02-19 10:05:00,38.82,38.82,38.59,38.61,127205.0,37.6789,37.6789,37.4557,37.4751,127205.0
2025-02-19 10:10:00,38.62,38.99,38.62,38.98,123407.0,37.4848,37.8439,37.4848,37.8342,123407.0
2025-02-19 10:15:00,38.98,39.01,38.89,38.97,121349.0,37.8342,37.8633,37.7468,37.8245,121349.0
2025-02-19 10:20:00,38.96,39.08,38.94,39.08,105232.0,37.8148,37.9313,37.7954,37.9313,105232.0
2025-02-19 10:25:00,39.1,39.1,39.02,39.04,103525.0,37.9507,37.9507,37.873,37.8924,103525.0
2025-02-19 10:30:00,39.03,39.09,38.95,39.05,141505.0,37.8827,37.941,37.8051,37.9021,141505.0
2025-02-19 10:35:00,39.05,39.14,39.02,39.09,129863.0,37.9021,37.9895,37.873,37.941,129863.0
2025-02-19 10:40:00,39.1,39.15,39.06,39.11,81704.0,37.9507,37.9992,37.9119,37.9604,81704.0
2025-02-19 10:45:00,39.1,39.11,39.01,39.07,116226.0,37.9507,37.9604,37.8633,37.9216,116226.0
2025-02-19 10:50:00,39.07,39.1,39.02,39.02,69076.0,37.9216,37.9507,37.873,37.873,69076.0
2025-02-19 10:55:00,39.02,39.04,38.95,38.98,89957.0,37.873,37.8924,37.8051,37.8342,89957.0
2025-02-19 11:00:00,38.98,39.11,38.97,39.11,83353.0,37.8342,37.9604,37.8245,37.9604,83353.0
2025-02-19 11:05:00,39.11,39.19,39.09,39.15,79467.0,37.9604,38.038,37.941,37.9992,79467.0
2025-02-19 11:10:00,39.14,39.25,39.12,39.2,66404.0,37.9895,38.0963,37.9701,38.0477,66404.0
2025-02-19 11:15:00,39.19,39.26,39.18,39.19,38664.0,38.038,38.106,38.0283,38.038,38664.0
2025-02-19 11:20:00,39.19,39.2,39.08,39.1,32835.0,38.038,38.0477,37.9313,37.9507,32835.0
2025-02-19 11:25:00,39.09,39.15,39.05,39.08,58614.0,37.941,37.9992,37.9021,37.9313,58614.0
2025-02-19 11:30:00,39.06,39.07,39.03,39.05,32302.0,37.9119,37.9216,37.8827,37.9021,32302.0
2025-02-19 11:35:00,39.05,39.1,39.04,39.09,32296.0,37.9021,37.9507,37.8924,37.941,32296.0
2025-02-19 11:40:00,39.09,39.09,39.03,39.05,29652.0,37.941,37.941,37.8827,37.9021,29652.0
2025-02-19 11:45:00,39.06,39.1,39.01,39.1,26352.0,37.9119,37.9507,37.8633,37.9507,26352.0
2025-02-19 11:50:00,39.09,39.12,39.06,39.09,34931.0,37.941,37.9701,37.9119,37.941,34931.0
2025-02-19 11:55:00,39.08,39.09,39.03,39.05,33440.0,37.9313,37.941,37.8827,37.9021,33440.0
2025-02-19 12:00:00,39.05,39.07,39.03,39.06,27823.0,37.9021,37.9216,37.8827,37.9119,27823.0
2025-02-19 12:05:00,39.06,39.12,39.03,39.11,23491.0,37.9119,37.9701,37.8827,37.9604,23491.0
2025-02-19 12:10:00,39.11,39.11,39.06,39.08,35519.0,37.9604,37.9604,37.9119,37.9313,35519.0
2025-02-19 12:15:00,39.07,39.09,39.06,39.07,12916.0,37.9216,37.941,37.9119,37.9216,12916.0
2025-02-19 12:20:00,39.07,39.16,39.06,39.08,95172.0,37.9216,38.0089,37.9119,37.9313,95172.0
2025-02-19 12:25:00,39.08,39.11,39.04,39.06,69500.0,37.9313,37.9604,37.8924,37.9119,69500.0
2025-02-19 12:30:00,39.06,39.12,39.06,39.12,15911.0,37.9119,37.9701,37.9119,37.9701,15911.0
2025-02-19 12:35:00,39.12,39.13,39.07,39.11,30588.0,37.9701,37.9798,37.9216,37.9604,30588.0
2025-02-19 12:40:00,39.1,39.1,39.04,39.06,38878.0,37.9507,37.9507,37.8924,37.9119,38878.0
2025-02-19 12:45:00,39.07,39.1,39.06,39.1,21491.0,37.9216,37.9507,37.9119,37.9507,21491.0
2025-02-19 12:50:00,39.11,39.14,39.09,39.13,22257.0,37.9604,37.9895,37.941,37.9798,22257.0
2025-02-19 12:55:00,39.14,39.18,39.13,39.15,20978.0,37.9895,38.0283,37.9798,37.9992,20978.0
2025-02-19 13:00:00,39.16,39.22,39.15,39.18,54096.0,38.0089,38.0671,37.9992,38.0283,54096.0
2025-02-19 13:05:00,39.18,39.21,39.09,39.13,37768.0,38.0283,38.0574,37.941,37.9798,37768.0
2025-02-19 13:10:00,39.13,39.16,39.11,39.14,22835.0,37.9798,38.0089,37.9604,37.9895,22835.0
2025-02-19 13:15:00,39.14,39.17,39.11,39.15,20648.0,37.9895,38.0186,37.9604,37.9992,20648.0
2025-02-19 13:20:00,39.16,39.17,39.13,39.17,39732.0,38.0089,38.0186,37.9798,38.0186,39732.0
2025-02-19 13:25:00,39.16,39.17,39.09,39.1,27482.0,38.0089,38.0186,37.941,37.9507,27482.0
2025-02-19 13:30:00,39.11,39.13,39.09,39.11,9059.0,37.9604,37.9798,37.941,37.9604,9059.0
2025-02-19 13:35:00,39.1,39.12,39.09,39.09,16991.0,37.9507,37.9701,37.941,37.941,16991.0
2025-02-19 13:40:00,39.1,39.11,39.07,39.09,23931.0,37.9507,37.9604,37.9216,37.941,23931.0
2025-02-19 13:45:00,39.09,39.11,39.08,39.1,24314.0,37.941,37.9604,37.9313,37.9507,24314.0
2025-02-19 13:50:00,39.09,39.11,39.07,39.1,13931.0,37.941,37.9604,37.9216,37.9507,13931.0
2025-02-19 13:55:00,39.09,39.11,39.04,39.04,15590.0,37.941,37.9604,37.8924,37.8924,15590.0
2025-02-19 14:00:00,39.05,39.07,39.03,39.05,32877.0,37.9021,37.9216,37.8827,37.9021,32877.0
2025-02-19 14:05:00,39.05,39.07,39.0,39.01,41465.0,37.9021,37.9216,37.8536,37.8633,41465.0
2025-02-19 14:10:00,39.01,39.04,38.96,39.03,176497.0,37.8633,37.8924,37.8148,37.8827,176497.0
2025-02-19 14:15:00,39.04,39.07,39.03,39.05,15056.0,37.8924,37.9216,37.8827,37.9021,15056.0
2025-02-19 14:20:00,39.05,39.09,39.05,39.07,28705.0,37.9021,37.941,37.9021,37.9216,28705.0
2025-02-19 14:25:00,39.07,39.15,39.06,39.15,27683.0,37.9216,37.9992,37.9119,37.9992,27683.0
2025-02-19 14:30:00,39.15,39.16,39.13,39.15,40501.0,37.9992,38.0089,37.9798,37.9992,40501.0
2025-02-19 14:35:00,39.16,39.16,39.1,39.13,16136.0,38.0089,38.0089,37.9507,37.9798,16136.0
2025-02-19 14:40:00,39.13,39.15,39.09,39.1,39132.0,37.9798,37.9992,37.941,37.9507,39132.0
2025-02-19 14:45:00,39.11,39.14,39.1,39.1,11781.0,37.9604,37.9895,37.9507,37.9507,11781.0
2025-02-19 14:50:00,39.1,39.13,39.09,39.12,26691.0,37.9507,37.9798,37.941,37.9701,26691.0
2025-02-19 14:55:00,39.13,39.15,39.09,39.1,22790.0,37.9798,37.9992,37.941,37.9507,22790.0
2025-02-19 15:00:00,39.1,39.12,39.09,39.12,38594.0,37.9507,37.9701,37.941,37.9701,38594.0
2025-02-19 15:05:00,39.11,39.12,39.06,39.07,62488.0,37.9604,37.9701,37.9119,37.9216,62488.0
2025-02-19 15:10:00,39.07,39.07,39.01,39.02,38014.0,37.9216,37.9216,37.8633,37.873,38014.0
2025-02-19 15:15:00,39.02,39.06,39.01,39.04,34878.0,37.873,37.9119,37.8633,37.8924,34878.0
2025-02-19 15:20:00,39.03,39.06,39.01,39.02,63399.0,37.8827,37.9119,37.8633,37.873,63399.0
2025-02-19 15:25:00,39.02,39.03,38.95,38.97,97565.0,37.873,37.8827,37.8051,37.8245,97565.0
2025-02-19 15:30:00,38.97,39.1,38.96,39.05,113002.0,37.8245,37.9507,37.8148,37.9021,113002.0
2025-02-19 15:35:00,39.05,39.07,39.01,39.04,82296.0,37.9021,37.9216,37.8633,37.8924,82296.0
2025-02-19 15:40:00,39.04,39.05,39.0,39.02,63954.0,37.8924,37.9021,37.8536,37.873,63954.0
2025-02-19 15:45:00,39.02,39.11,39.02,39.07,102675.0,37.873,37.9604,37.873,37.9216,102675.0
2025-02-19 15:50:00,39.07,39.13,39.04,39.12,202187.0,37.9216,37.9798,37.8924,37.9701,202187.0
2025-02-19 15:55:00,39.12,39.2,39.11,39.18,378169.0,37.9701,38.0477,37.9604,38.0283,378169.0
2025-02-20 09:30:00,41.47,42.48,41.46,42.34,1939254.0,40.251,41.2313,40.2413,41.0954,1939254.0
2025-02-20 09:35:00,42.33,42.81,42.31,42.58,1326141.0,41.0857,41.5516,41.0663,41.3284,1326141.0
2025-02-20 09:40:00,42.58,42.93,42.35,42.71,743510.0,41.3284,41.6681,41.1051,41.4546,743510.0
2025-02-20 09:45:00,42.72,42.77,42.43,42.62,608008.0,41.4643,41.5128,41.1828,41.3672,608008.0
2025-02-20 09:50:00,42.62,42.79,42.3,42.45,488787.0,41.3672,41.5322,41.0566,41.2022,488787.0
2025-02-20 09:55:00,42.44,42.44,41.71,41.9,519004.0,41.1925,41.1925,40.484,40.6684,519004.0
2025-02-20 10:00:00,41.9,42.03,41.8,41.94,313479.0,40.6684,40.7946,40.5713,40.7072,313479.0
2025-02-20 10:05:00,41.94,41.98,41.45,41.5,342867.0,40.7072,40.746,40.2316,40.2801,342867.0
2025-02-20 10:10:00,41.48,41.92,41.36,41.89,395998.0,40.2607,40.6878,40.1442,40.6587,395998.0
2025-02-20 10:15:00,41.89,42.11,41.83,41.88,327095.0,40.6587,40.8722,40.6004,40.649,327095.0
2025-02-20 10:20:00,41.89,41.98,41.26,41.3,351661.0,40.6587,40.746,40.0472,40.086,351661.0
2025-02-20 10:25:00,41.3,41.7,41.28,41.69,357129.0,40.086,40.4743,40.0666,40.4645,357129.0
2025-02-20 10:30:00,41.69,41.88,41.64,41.65,236220.0,40.4645,40.649,40.416,40.4257,236220.0
2025-02-20 10:35:00,41.66,41.78,41.47,41.49,217662.0,40.4354,40.5519,40.251,40.2704,217662.0
2025-02-20 10:40:00,41.5,41.53,41.25,41.48,210506.0,40.2801,40.3092,40.0375,40.2607,210506.0
2025-02-20 10:45:00,41.49,41.54,41.28,41.32,146397.0,40.2704,40.319,40.0666,40.1054,146397.0
2025-02-20 10:50:00,41.32,41.51,41.22,41.42,133546.0,40.1054,40.2898,40.0084,40.2025,133546.0
2025-02-20 10:55:00,41.43,41.44,41.14,41.23,245261.0,40.2122,40.2219,39.9307,40.0181,245261.0
2025-02-20 11:00:00,41.26,41.33,41.14,41.18,172786.0,40.0472,40.1151,39.9307,39.9695,172786.0
2025-02-20 11:05:00,41.18,41.28,41.12,41.25,99998.0,39.9695,40.0666,39.9113,40.0375,99998.0
2025-02-20 11:10:00,41.25,41.35,41.21,41.29,117231.0,40.0375,40.1345,39.9987,40.0763,117231.0
2025-02-20 11:15:00,41.29,41.31,41.17,41.25,83250.0,40.0763,40.0957,39.9598,40.0375,83250.0
2025-02-20 11:20:00,41.25,41.35,41.16,41.18,84161.0,40.0375,40.1345,39.9501,39.9695,84161.0
2025-02-20 11:25:00,41.17,41.22,41.04,41.12,87738.0,39.9598,40.0084,39.8337,39.9113,87738.0
2025-02-20 11:30:00,41.11,41.25,41.1,41.2,101838.0,39.9016,40.0375,39.8919,39.9889,101838.0
2025-02-20 11:35:00,41.21,41.22,41.05,41.06,118570.0,39.9987,40.0084,39.8434,39.8531,118570.0
2025-02-20 11:40:00,41.06,41.08,40.89,40.93,111486.0,39.8531,39.8725,39.6881,39.7269,111486.0
2025-02-20 11:45:00,40.93,40.98,40.8,40.81,171141.0,39.7269,39.7754,39.6007,39.6104,171141.0
2025-02-20 11:50:00,40.81,40.95,40.68,40.94,285355.0,39.6104,39.7463,39.4842,39.7366,285355.0
2025-02-20 11:55:00,40.94,40.96,40.84,40.88,141107.0,39.7366,39.756,39.6395,39.6784,141107.0
2025-02-20 12:00:00,40.88,40.99,40.8,40.88,308089.0,39.6784,39.7851,39.6007,39.6784,308089.0
2025-02-20 12:05:00,40.89,40.93,40.66,40.69,130637.0,39.6881,39.7269,39.4648,39.4939,130637.0
2025-02-20 12:10:00,40.69,40.72,40.48,40.59,238818.0,39.4939,39.5231,39.2901,39.3969,238818.0
2025-02-20 12:15:00,40.58,40.84,40.53,40.83,321758.0,39.3872,39.6395,39.3386,39.6298,321758.0
2025-02-20 12:20:00,40.84,41.04,40.84,41.01,115181.0,39.6395,39.8337,39.6395,39.8045,115181.0
2025-02-20 12:25:00,41.01,41.1,40.95,41.01,116933.0,39.8045,39.8919,39.7463,39.8045,116933.0
2025-02-20 12:30:00,41.03,41.05,40.82,40.89,67960.0,39.8239,39.8434,39.6201,39.6881,67960.0
2025-02-20 12:35:00,40.88,40.96,40.84,40.93,61483.0,39.6784,39.756,39.6395,39.7269,61483.0
2025-02-20 12:40:00,40.92,41.03,40.89,40.95,44880.0,39.7172,39.8239,39.6881,39.7463,44880.0
2025-02-20 12:45:00,40.96,40.98,40.87,40.96,39989.0,39.756,39.7754,39.6686,39.756,39989.0
2025-02-20 12:50:00,40.97,41.01,40.89,40.96,36851.0,39.7657,39.8045,39.6881,39.756,36851.0
2025-02-20 12:55:00,40.96,41.02,40.94,41.01,81587.0,39.756,39.8142,39.7366,39.8045,81587.0
2025-02-20 13:00:00,41.0,41.08,40.93,41.02,48775.0,39.7948,39.8725,39.7269,39.8142,48775.0
2025-02-20 13:05:00,41.02,41.08,40.98,41.06,57904.0,39.8142,39.8725,39.7754,39.8531,57904.0
2025-02-20 13:10:00,41.06,41.17,41.03,41.16,55487.0,39.8531,39.9598,39.8239,39.9501,55487.0
2025-02-20 13:15:00,41.16,41.19,41.11,41.15,45862.0,39.9501,39.9792,39.9016,39.9404,45862.0
2025-02-20 13:20:00,41.15,41.15,41.02,41.11,50010.0,39.9404,39.9404,39.8142,39.9016,50010.0
2025-02-20 13:25:00,41.09,41.1,41.0,41.05,52448.0,39.8822,39.8919,39.7948,39.8434,52448.0
2025-02-20 13:30:00,41.04,41.05,40.9,40.94,39592.0,39.8337,39.8434,39.6978,39.7366,39592.0
2025-02-20 13:35:00,40.94,41.03,40.93,40.98,46824.0,39.7366,39.8239,39.7269,39.7754,46824.0
2025-02-20 13:40:00,40.97,41.02,40.96,40.98,47617.0,39.7657,39.8142,39.756,39.7754,47617.0
2025-02-20 13:45:00,40.99,41.09,40.99,41.08,50809.0,39.7851,39.8822,39.7851,39.8725,50809.0
2025-02-20 13:50:00,41.08,41.18,41.07,41.15,86670.0,39.8725,39.9695,39.8628,39.9404,86670.0
2025-02-20 13:55:00,41.17,41.18,41.06,41.07,50555.0,39.9598,39.9695,39.8531,39.8628,50555.0
2025-02-20 14:00:00,41.07,41.14,41.03,41.03,125337.0,39.8628,39.9307,39.8239,39.8239,125337.0
2025-02-20 14:05:00,41.03,41.04,40.86,40.95,125904.0,39.8239,39.8337,39.6589,39.7463,125904.0
2025-02-20 14:10:00,40.94,40.97,40.91,40.96,51698.0,39.7366,39.7657,39.7075,39.756,51698.0
2025-02-20 14:15:00,40.95,40.98,40.9,40.96,52065.0,39.7463,39.7754,39.6978,39.756,52065.0
2025-02-20 14:20:00,40.96,41.11,40.95,41.1,52745.0,39.756,39.9016,39.7463,39.8919,52745.0
2025-02-20 14:25:00,41.1,41.1,41.05,41.08,30350.0,39.8919,39.8919,39.8434,39.8725,30350.0
2025-02-20 14:30:00,41.07,41.17,41.07,41.14,55608.0,39.8628,39.9598,39.8628,39.9307,55608.0
2025-02-20 14:35:00,41.14,41.19,41.11,41.15,51352.0,39.9307,39.9792,39.9016,39.9404,51352.0
2025-02-20 14:40:00,41.15,41.19,41.11,41.18,66549.0,39.9404,39.9792,39.9016,39.9695,66549.0
2025-02-20 14:45:00,41.18,41.21,41.16,41.19,30868.0,39.9695,39.9987,39.9501,39.9792,30868.0
2025-02-20 14:50:00,41.19,41.23,41.17,41.23,64803.0,39.9792,40.0181,39.9598,40.0181,64803.0
2025-02-20 14:55:00,41.23,41.26,41.18,41.21,82921.0,40.0181,40.0472,39.9695,39.9987,82921.0
2025-02-20 15:00:00,41.21,41.21,41.07,41.08,90049.0,39.9987,39.9987,39.8628,39.8725,90049.0
2025-02-20 15:05:00,41.08,41.21,41.04,41.21,76792.0,39.8725,39.9987,39.8337,39.9987,76792.0
2025-02-20 15:10:00,41.2,41.22,41.17,41.19,76578.0,39.9889,40.0084,39.9598,39.9792,76578.0
2025-02-20 15:15:00,41.19,41.24,41.15,41.21,70647.0,39.9792,40.0278,39.9404,39.9987,70647.0
2025-02-20 15:20:00,41.21,41.23,41.14,41.14,77074.0,39.9987,40.0181,39.9307,39.9307,77074.0
2025-02-20 15:25:00,41.15,41.15,40.99,41.03,148010.0,39.9404,39.9404,39.7851,39.8239,148010.0
2025-02-20 15:30:00,41.03,41.13,40.99,41.1,105697.0,39.8239,39.921,39.7851,39.8919,105697.0
2025-02-20 15:35:00,41.1,41.12,41.05,41.07,105863.0,39.8919,39.9113,39.8434,39.8628,105863.0
2025-02-20 15:40:00,41.07,41.18,41.07,41.18,194248.0,39.8628,39.9695,39.8628,39.9695,194248.0
2025-02-20 15:45:00,41.18,41.21,41.15,41.19,492666.0,39.9695,39.9987,39.9404,39.9792,492666.0
2025-02-20 15:50:00,41.18,41.2,41.09,41.19,349947.0,39.9695,39.9889,39.8822,39.9792,349947.0
2025-02-20 15:55:00,41.19,41.21,41.11,41.2,706733.0,39.9792,39.9987,39.9016,39.9889,706733.0
2025-02-21 09:30:00,41.74,42.54,41.54,42.07,990862.0,40.5131,41.2896,40.319,40.8334,990862.0
2025-02-21 09:35:00,42.07,42.31,41.86,41.98,352794.0,40.8334,41.0663,40.6295,40.746,352794.0
2025-02-21 09:40:00,41.98,42.3,41.92,42.26,514106.0,40.746,41.0566,40.6878,41.0178,514106.0
2025-02-21 09:45:00,42.27,42.5,42.19,42.39,378346.0,41.0275,41.2507,40.9498,41.144,378346.0
2025-02-21 09:50:00,42.4,42.85,42.39,42.79,793572.0,41.1537,41.5904,41.144,41.5322,793572.0
2025-02-21 09:55:00,42.77,43.0,42.62,42.95,653993.0,41.5128,41.736,41.3672,41.6875,653993.0
2025-02-21 10:00:00,42.94,43.49,42.83,43.39,888092.0,41.6778,42.2116,41.571,42.1146,888092.0
2025-02-21 10:05:00,43.39,43.63,43.31,43.34,890341.0,42.1146,42.3475,42.0369,42.066,890341.0
2025-02-21 10:10:00,43.34,43.42,43.01,43.06,458556.0,42.066,42.1437,41.7457,41.7943,458556.0
2025-02-21 10:15:00,43.06,43.41,43.05,43.41,384989.0,41.7943,42.134,41.7846,42.134,384989.0
2025-02-21 10:20:00,43.42,43.5,43.14,43.19,591650.0,42.1437,42.2213,41.8719,41.9205,591650.0
2025-02-21 10:25:00,43.2,43.28,42.98,43.06,287408.0,41.9302,42.0078,41.7166,41.7943,287408.0
2025-02-21 10:30:00,43.06,43.06,42.61,42.71,352450.0,41.7943,41.7943,41.3575,41.4546,352450.0
2025-02-21 10:35:00,42.71,42.82,42.55,42.65,242587.0,41.4546,41.5613,41.2993,41.3963,242587.0
2025-02-21 10:40:00,42.65,42.65,42.17,42.19,331331.0,41.3963,41.3963,40.9304,40.9498,331331.0
2025-02-21 10:45:00,42.21,42.53,42.2,42.51,285429.0,40.9693,41.2799,40.9596,41.2604,285429.0
2025-02-21 10:50:00,42.5,42.58,42.4,42.51,182137.0,41.2507,41.3284,41.1537,41.2604,182137.0
2025-02-21 10:55:00,42.51,42.71,42.5,42.58,199350.0,41.2604,41.4546,41.2507,41.3284,199350.0
2025-02-21 11:00:00,42.58,42.81,42.58,42.79,157832.0,41.3284,41.5516,41.3284,41.5322,157832.0
2025-02-21 11:05:00,42.8,42.83,42.53,42.58,265966.0,41.5419,41.571,41.2799,41.3284,265966.0
2025-02-21 11:10:00,42.58,42.96,42.57,42.96,216728.0,41.3284,41.6972,41.3187,41.6972,216728.0
2025-02-21 11:15:00,42.95,43.25,42.94,43.2,412650.0,41.6875,41.9787,41.6778,41.9302,412650.0
2025-02-21 11:20:00,43.2,43.28,43.1,43.23,423479.0,41.9302,42.0078,41.8331,41.9593,423479.0
2025-02-21 11:25:00,43.23,43.25,43.09,43.19,162781.0,41.9593,41.9787,41.8234,41.9205,162781.0
2025-02-21 11:30:00,43.18,43.34,43.18,43.28,210118.0,41.9107,42.066,41.9107,42.0078,210118.0
2025-02-21 11:35:00,43.29,43.37,43.14,43.36,134400.0,42.0175,42.0952,41.8719,42.0855,134400.0
2025-02-21 11:40:00,43.36,43.52,43.32,43.34,241055.0,42.0855,42.2408,42.0466,42.066,241055.0
2025-02-21 11:45:00,43.35,43.37,43.07,43.09,139217.0,42.0757,42.0952,41.804,41.8234,139217.0
2025-02-21 11:50:00,43.09,43.2,43.06,43.14,134954.0,41.8234,41.9302,41.7943,41.8719,134954.0
2025-02-21 11:55:00,43.14,43.25,43.07,43.15,81209.0,41.8719,41.9787,41.804,41.8816,81209.0
2025-02-21 12:00:00,43.14,43.22,43.07,43.12,79525.0,41.8719,41.9496,41.804,41.8525,79525.0
2025-02-21 12:05:00,43.11,43.22,43.07,43.1,99568.0,41.8428,41.9496,41.804,41.8331,99568.0
2025-02-21 12:10:00,43.09,43.1,42.79,42.87,201592.0,41.8234,41.8331,41.5322,41.6099,201592.0
2025-02-21 12:15:00,42.86,42.91,42.78,42.82,197118.0,41.6002,41.6487,41.5225,41.5613,197118.0
2025-02-21 12:20:00,42.81,42.91,42.76,42.83,77100.0,41.5516,41.6487,41.5031,41.571,77100.0
2025-02-21 12:25:00,42.82,42.87,42.74,42.78,54958.0,41.5613,41.6099,41.4837,41.5225,54958.0
2025-02-21 12:30:00,42.78,42.93,42.71,42.9,78807.0,41.5225,41.6681,41.4546,41.639,78807.0
2025-02-21 12:35:00,42.9,42.91,42.76,42.84,146878.0,41.639,41.6487,41.5031,41.5807,146878.0
2025-02-21 12:40:00,42.85,42.89,42.78,42.85,105375.0,41.5904,41.6293,41.5225,41.5904,105375.0
2025-02-21 12:45:00,42.85,42.92,42.77,42.79,84415.0,41.5904,41.6584,41.5128,41.5322,84415.0
2025-02-21 12:50:00,42.78,42.79,42.6,42.63,123705.0,41.5225,41.5322,41.3478,41.3769,123705.0
2025-02-21 12:55:00,42.63,42.63,42.49,42.55,173611.0,41.3769,41.3769,41.241,41.2993,173611.0
2025-02-21 13:00:00,42.56,42.57,42.38,42.39,104064.0,41.309,41.3187,41.1343,41.144,104064.0
2025-02-21 13:05:00,42.38,42.48,42.33,42.4,312058.0,41.1343,41.2313,41.0857,41.1537,312058.0
2025-02-21 13:10:00,42.41,42.42,42.22,42.34,289042.0,41.1634,41.1731,40.979,41.0954,289042.0
2025-02-21 13:15:00,42.36,42.51,42.34,42.4,135847.0,41.1149,41.2604,41.0954,41.1537,135847.0
2025-02-21 13:20:00,42.4,42.43,42.29,42.4,91554.0,41.1537,41.1828,41.0469,41.1537,91554.0
2025-02-21 13:25:00,42.39,42.4,42.3,42.31,62394.0,41.144,41.1537,41.0566,41.0663,62394.0
2025-02-21 13:30:00,42.3,42.33,42.23,42.25,47322.0,41.0566,41.0857,40.9887,41.0081,47322.0
2025-02-21 13:35:00,42.26,42.42,42.25,42.36,65919.0,41.0178,41.1731,41.0081,41.1149,65919.0
2025-02-21 13:40:00,42.37,42.39,42.28,42.31,45849.0,41.1246,41.144,41.0372,41.0663,45849.0
2025-02-21 13:45:00,42.3,42.3,42.18,42.24,172875.0,41.0566,41.0566,40.9401,40.9984,172875.0
2025-02-21 13:50:00,42.25,42.28,42.17,42.27,92421.0,41.0081,41.0372,40.9304,41.0275,92421.0
2025-02-21 13:55:00,42.26,42.31,42.13,42.16,120046.0,41.0178,41.0663,40.8916,40.9207,120046.0
2025-02-21 14:00:00,42.17,42.26,42.15,42.19,86534.0,40.9304,41.0178,40.911,40.9498,86534.0
2025-02-21 14:05:00,42.19,42.2,42.1,42.16,81545.0,40.9498,40.9596,40.8625,40.9207,81545.0
2025-02-21 14:10:00,42.17,42.19,42.11,42.16,73821.0,40.9304,40.9498,40.8722,40.9207,73821.0
2025-02-21 14:15:00,42.16,42.18,42.06,42.07,57518.0,40.9207,40.9401,40.8237,40.8334,57518.0
2025-02-21 14:20:00,42.06,42.07,41.98,42.05,321321.0,40.8237,40.8334,40.746,40.814,321321.0
2025-02-21 14:25:00,42.05,42.06,41.93,41.97,131669.0,40.814,40.8237,40.6975,40.7363,131669.0
2025-02-21 14:30:00,41.97,42.12,41.97,42.12,88550.0,40.7363,40.8819,40.7363,40.8819,88550.0
2025-02-21 14:35:00,42.13,42.14,42.05,42.07,87027.0,40.8916,40.9013,40.814,40.8334,87027.0
2025-02-21 14:40:00,42.07,42.08,41.96,42.06,185280.0,40.8334,40.8431,40.7266,40.8237,185280.0
2025-02-21 14:45:00,42.06,42.08,41.97,42.0,113209.0,40.8237,40.8431,40.7363,40.7654,113209.0
2025-02-21 14:50:00,42.01,42.11,42.0,42.04,63156.0,40.7751,40.8722,40.7654,40.8043,63156.0
2025-02-21 14:55:00,42.03,42.12,42.02,42.05,111516.0,40.7946,40.8819,40.7848,40.814,111516.0
2025-02-21 15:00:00,42.05,42.13,42.01,42.1,105530.0,40.814,40.8916,40.7751,40.8625,105530.0
2025-02-21 15:05:00,42.1,42.2,42.09,42.19,96668.0,40.8625,40.9596,40.8528,40.9498,96668.0
2025-02-21 15:10:00,42.18,42.3,42.13,42.26,185596.0,40.9401,41.0566,40.8916,41.0178,185596.0
2025-02-21 15:15:00,42.25,42.26,42.13,42.23,205438.0,41.0081,41.0178,40.8916,40.9887,205438.0
2025-02-21 15:20:00,42.22,42.31,42.19,42.25,129519.0,40.979,41.0663,40.9498,41.0081,129519.0
2025-02-21 15:25:00,42.26,42.32,42.22,42.31,134445.0,41.0178,41.076,40.979,41.0663,134445.0
2025-02-21 15:30:00,42.32,42.42,42.28,42.37,147463.0,41.076,41.1731,41.0372,41.1246,147463.0
2025-02-21 15:35:00,42.36,42.36,42.29,42.35,173305.0,41.1149,41.1149,41.0469,41.1051,173305.0
2025-02-21 15:40:00,42.36,42.4,42.34,42.37,187842.0,41.1149,41.1537,41.0954,41.1246,187842.0
2025-02-21 15:45:00,42.37,42.38,42.29,42.35,243236.0,41.1246,41.1343,41.0469,41.1051,243236.0
2025-02-21 15:50:00,42.35,42.41,42.25,42.32,365187.0,41.1051,41.1634,41.0081,41.076,365187.0
2025-02-21 15:55:00,42.33,42.44,42.26,42.43,959953.0,41.0857,41.1925,41.0178,41.1828,959953.0
2025-02-24 09:30:00,40.76,40.99,40.19,40.28,1051015.0,39.5619,39.7851,39.0086,39.096,1051015.0
2025-02-24 09:35:00,40.28,40.3,39.84,39.85,494590.0,39.096,39.1154,38.6689,38.6786,494590.0
2025-02-24 09:40:00,39.86,39.98,39.47,39.6,1010242.0,38.6883,38.8048,38.3098,38.436,1010242.0
2025-02-24 09:45:00,39.62,39.66,39.21,39.23,751460.0,38.4554,38.4942,38.0574,38.0769,751460.0
2025-02-24 09:50:00,39.22,39.28,38.83,38.94,976583.0,38.0671,38.1254,37.6886,37.7954,976583.0
2025-02-24 09:55:00,38.93,39.34,38.92,39.08,471266.0,37.7857,38.1836,37.776,37.9313,471266.0
2025-02-24 10:00:00,39.08,39.25,38.88,39.14,420182.0,37.9313,38.0963,37.7371,37.9895,420182.0
2025-02-24 10:05:00,39.14,39.19,38.86,39.18,443558.0,37.9895,38.038,37.7177,38.0283,443558.0
2025-02-24 10:10:00,39.19,39.44,39.15,39.34,228507.0,38.038,38.2807,37.9992,38.1836,228507.0
2025-02-24 10:15:00,39.34,39.4,39.23,39.28,260343.0,38.1836,38.2419,38.0769,38.1254,260343.0
2025-02-24 10:20:00,39.29,39.37,39.12,39.2,448980.0,38.1351,38.2127,37.9701,38.0477,448980.0
2025-02-24 10:25:00,39.2,39.23,39.06,39.09,348771.0,38.0477,38.0769,37.9119,37.941,348771.0
2025-02-24 10:30:00,39.09,39.17,39.02,39.09,232159.0,37.941,38.0186,37.873,37.941,232159.0
2025-02-24 10:35:00,39.1,39.34,38.96,39.32,310445.0,37.9507,38.1836,37.8148,38.1642,310445.0
2025-02-24 10:40:00,39.34,39.48,39.29,39.42,484090.0,38.1836,38.3195,38.1351,38.2613,484090.0
2025-02-24 10:45:00,39.42,39.51,39.38,39.5,400705.0,38.2613,38.3486,38.2224,38.3389,400705.0
2025-02-24 10:50:00,39.5,39.51,39.32,39.34,272410.0,38.3389,38.3486,38.1642,38.1836,272410.0
2025-02-24 10:55:00,39.34,39.34,39.18,39.3,253358.0,38.1836,38.1836,38.0283,38.1448,253358.0
2025-02-24 11:00:00,39.3,39.37,39.28,39.33,222521.0,38.1448,38.2127,38.1254,38.1739,222521.0
2025-02-24 11:05:00,39.34,39.48,39.15,39.15,293841.0,38.1836,38.3195,37.9992,37.9992,293841.0
2025-02-24 11:10:00,39.15,39.37,39.08,39.27,445689.0,37.9992,38.2127,37.9313,38.1157,445689.0
2025-02-24 11:15:00,39.28,39.41,39.24,39.38,290285.0,38.1254,38.2516,38.0866,38.2224,290285.0
2025-02-24 11:20:00,39.38,39.59,39.29,39.33,361730.0,38.2224,38.4263,38.1351,38.1739,361730.0
2025-02-24 11:25:00,39.35,39.5,39.31,39.43,186421.0,38.1933,38.3389,38.1545,38.271,186421.0
2025-02-24 11:30:00,39.44,39.49,39.35,39.45,98334.0,38.2807,38.3292,38.1933,38.2904,98334.0
2025-02-24 11:35:00,39.45,39.51,39.37,39.38,160727.0,38.2904,38.3486,38.2127,38.2224,160727.0
2025-02-24 11:40:00,39.38,39.47,39.33,39.47,252123.0,38.2224,38.3098,38.1739,38.3098,252123.0
2025-02-24 11:45:00,39.47,39.54,39.34,39.38,356732.0,38.3098,38.3777,38.1836,38.2224,356732.0
2025-02-24 11:50:00,39.38,39.38,39.24,39.27,242235.0,38.2224,38.2224,38.0866,38.1157,242235.0
2025-02-24 11:55:00,39.27,39.33,39.25,39.3,55258.0,38.1157,38.1739,38.0963,38.1448,55258.0
2025-02-24 12:00:00,39.3,39.44,39.29,39.43,62281.0,38.1448,38.2807,38.1351,38.271,62281.0
2025-02-24 12:05:00,39.43,39.45,39.32,39.34,98080.0,38.271,38.2904,38.1642,38.1836,98080.0
2025-02-24 12:10:00,39.34,39.39,39.32,39.36,124790.0,38.1836,38.2322,38.1642,38.203,124790.0
2025-02-24 12:15:00,39.35,39.49,39.34,39.48,380484.0,38.1933,38.3292,38.1836,38.3195,380484.0
2025-02-24 12:20:00,39.48,39.5,39.37,39.41,95623.0,38.3195,38.3389,38.2127,38.2516,95623.0
2025-02-24 12:25:00,39.41,39.44,39.36,39.41,70872.0,38.2516,38.2807,38.203,38.2516,70872.0
2025-02-24 12:30:00,39.43,39.5,39.41,39.49,75063.0,38.271,38.3389,38.2516,38.3292,75063.0
2025-02-24 12:35:00,39.5,39.54,39.45,39.52,161985.0,38.3389,38.3777,38.2904,38.3583,161985.0
2025-02-24 12:40:00,39.53,39.56,39.48,39.52,66549.0,38.368,38.3972,38.3195,38.3583,66549.0
2025-02-24 12:45:00,39.52,39.56,39.45,39.46,64323.0,38.3583,38.3972,38.2904,38.3001,64323.0
2025-02-24 12:50:00,39.45,39.47,39.42,39.44,47215.0,38.2904,38.3098,38.2613,38.2807,47215.0
2025-02-24 12:55:00,39.44,39.47,39.4,39.43,225879.0,38.2807,38.3098,38.2419,38.271,225879.0
2025-02-24 13:00:00,39.43,39.5,39.42,39.47,70999.0,38.271,38.3389,38.2613,38.3098,70999.0
2025-02-24 13:05:00,39.47,39.47,39.42,39.43,81162.0,38.3098,38.3098,38.2613,38.271,81162.0
2025-02-24 13:10:00,39.44,39.46,39.41,39.44,180861.0,38.2807,38.3001,38.2516,38.2807,180861.0
2025-02-24 13:15:00,39.44,39.52,39.41,39.48,151810.0,38.2807,38.3583,38.2516,38.3195,151810.0
2025-02-24 13:20:00,39.49,39.5,39.41,39.44,71547.0,38.3292,38.3389,38.2516,38.2807,71547.0
2025-02-24 13:25:00,39.44,39.49,39.44,39.48,63055.0,38.2807,38.3292,38.2807,38.3195,63055.0
2025-02-24 13:30:00,39.48,39.51,39.44,39.44,102631.0,38.3195,38.3486,38.2807,38.2807,102631.0
2025-02-24 13:35:00,39.44,39.54,39.43,39.54,73284.0,38.2807,38.3777,38.271,38.3777,73284.0
2025-02-24 13:40:00,39.54,39.58,39.5,39.54,83003.0,38.3777,38.4166,38.3389,38.3777,83003.0
2025-02-24 13:45:00,39.55,39.55,39.47,39.5,80572.0,38.3874,38.3874,38.3098,38.3389,80572.0
2025-02-24 13:50:00,39.5,39.56,39.45,39.55,88773.0,38.3389,38.3972,38.2904,38.3874,88773.0
2025-02-24 13:55:00,39.56,39.59,39.46,39.46,143218.0,38.3972,38.4263,38.3001,38.3001,143218.0
2025-02-24 14:00:00,39.46,39.57,39.42,39.55,180321.0,38.3001,38.4069,38.2613,38.3874,180321.0
2025-02-24 14:05:00,39.57,39.59,39.52,39.54,161806.0,38.4069,38.4263,38.3583,38.3777,161806.0
2025-02-24 14:10:00,39.55,39.55,39.43,39.47,65507.0,38.3874,38.3874,38.271,38.3098,65507.0
2025-02-24 14:15:00,39.46,39.47,39.41,39.43,84231.0,38.3001,38.3098,38.2516,38.271,84231.0
2025-02-24 14:20:00,39.43,39.46,39.35,39.37,145799.0,38.271,38.3001,38.1933,38.2127,145799.0
2025-02-24 14:25:00,39.37,39.42,39.36,39.41,51230.0,38.2127,38.2613,38.203,38.2516,51230.0
2025-02-24 14:30:00,39.41,39.5,39.4,39.48,85197.0,38.2516,38.3389,38.2419,38.3195,85197.0
2025-02-24 14:35:00,39.48,39.49,39.44,39.46,55077.0,38.3195,38.3292,38.2807,38.3001,55077.0
2025-02-24 14:40:00,39.45,39.53,39.43,39.49,319192.0,38.2904,38.368,38.271,38.3292,319192.0
2025-02-24 14:45:00,39.49,39.51,39.47,39.51,124569.0,38.3292,38.3486,38.3098,38.3486,124569.0
2025-02-24 14:50:00,39.51,39.55,39.48,39.51,201031.0,38.3486,38.3874,38.3195,38.3486,201031.0
2025-02-24 14:55:00,39.51,39.56,39.49,39.53,128781.0,38.3486,38.3972,38.3292,38.368,128781.0
2025-02-24 15:00:00,39.54,39.54,39.48,39.52,298565.0,38.3777,38.3777,38.3195,38.3583,298565.0
2025-02-24 15:05:00,39.52,39.52,39.42,39.47,186123.0,38.3583,38.3583,38.2613,38.3098,186123.0
2025-02-24 15:10:00,39.46,39.46,39.35,39.37,101800.0,38.3001,38.3001,38.1933,38.2127,101800.0
2025-02-24 15:15:00,39.37,39.38,39.26,39.26,156913.0,38.2127,38.2224,38.106,38.106,156913.0
2025-02-24 15:20:00,39.26,39.33,39.23,39.3,356084.0,38.106,38.1739,38.0769,38.1448,356084.0
2025-02-24 15:25:00,39.3,39.37,39.23,39.3,457492.0,38.1448,38.2127,38.0769,38.1448,457492.0
2025-02-24 15:30:00,39.3,39.42,39.29,39.41,229442.0,38.1448,38.2613,38.1351,38.2516,229442.0
2025-02-24 15:35:00,39.4,39.45,39.33,39.34,214949.0,38.2419,38.2904,38.1739,38.1836,214949.0
2025-02-24 15:40:00,39.34,39.38,39.27,39.35,206128.0,38.1836,38.2224,38.1157,38.1933,206128.0
2025-02-24 15:45:00,39.34,39.43,39.32,39.37,353369.0,38.1836,38.271,38.1642,38.2127,353369.0
2025-02-24 15:50:00,39.37,39.43,39.3,39.32,536841.0,38.2127,38.271,38.1448,38.1642,536841.0
2025-02-24 15:55:00,39.34,39.42,39.25,39.28,1466418.0,38.1836,38.2613,38.0963,38.1254,1466418.0
2025-02-25 09:30:00,39.94,40.11,39.81,39.97,552417.0,38.766,38.931,38.6398,38.7951,552417.0
2025-02-25 09:35:00,39.98,40.18,39.83,40.01,401407.0,38.8048,38.9989,38.6592,38.8339,401407.0
2025-02-25 09:40:00,40.01,40.04,39.85,39.94,283768.0,38.8339,38.863,38.6786,38.766,283768.0
2025-02-25 09:45:00,39.94,40.2,39.92,40.06,209806.0,38.766,39.0183,38.7466,38.8825,209806.0
2025-02-25 09:50:00,40.09,40.17,39.88,39.89,243094.0,38.9116,38.9892,38.7077,38.7175,243094.0
2025-02-25 09:55:00,39.86,40.02,39.85,39.99,220812.0,38.6883,38.8436,38.6786,38.8145,220812.0
2025-02-25 10:00:00,39.98,39.99,39.77,39.78,242314.0,38.8048,38.8145,38.601,38.6107,242314.0
2025-02-25 10:05:00,39.78,40.08,39.78,40.06,207171.0,38.6107,38.9019,38.6107,38.8825,207171.0
2025-02-25 10:10:00,40.05,40.13,39.98,40.08,166490.0,38.8728,38.9504,38.8048,38.9019,166490.0
2025-02-25 10:15:00,40.09,40.17,39.85,39.9,156307.0,38.9116,38.9892,38.6786,38.7272,156307.0
2025-02-25 10:20:00,39.9,40.08,39.84,40.0,185228.0,38.7272,38.9019,38.6689,38.8242,185228.0
2025-02-25 10:25:00,39.99,40.1,39.96,40.05,141762.0,38.8145,38.9213,38.7854,38.8728,141762.0
2025-02-25 10:30:00,40.04,40.12,40.04,40.09,135963.0,38.863,38.9407,38.863,38.9116,135963.0
2025-02-25 10:35:00,40.09,40.36,40.09,40.34,171341.0,38.9116,39.1736,38.9116,39.1542,171341.0
2025-02-25 10:40:00,40.36,40.56,40.28,40.45,487379.0,39.1736,39.3678,39.096,39.261,487379.0
2025-02-25 10:45:00,40.45,40.46,40.26,40.34,140179.0,39.261,39.2707,39.0766,39.1542,140179.0
2025-02-25 10:50:00,40.34,40.55,40.33,40.54,79609.0,39.1542,39.3581,39.1445,39.3483,79609.0
2025-02-25 10:55:00,40.54,40.54,40.34,40.36,107291.0,39.3483,39.3483,39.1542,39.1736,107291.0
2025-02-25 11:00:00,40.36,40.4,40.3,40.32,113706.0,39.1736,39.2125,39.1154,39.1348,113706.0
2025-02-25 11:05:00,40.32,40.4,40.26,40.3,169428.0,39.1348,39.2125,39.0766,39.1154,169428.0
2025-02-25 11:10:00,40.31,40.38,40.22,40.25,132992.0,39.1251,39.1931,39.0378,39.0669,132992.0
2025-02-25 11:15:00,40.25,40.38,40.15,40.25,97043.0,39.0669,39.1931,38.9698,39.0669,97043.0
2025-02-25 11:20:00,40.25,40.26,40.14,40.16,44650.0,39.0669,39.0766,38.9601,38.9795,44650.0
2025-02-25 11:25:00,40.16,40.18,40.06,40.13,103508.0,38.9795,38.9989,38.8825,38.9504,103508.0
2025-02-25 11:30:00,40.14,40.17,40.07,40.13,64084.0,38.9601,38.9892,38.8922,38.9504,64084.0
2025-02-25 11:35:00,40.13,40.18,40.09,40.1,90720.0,38.9504,38.9989,38.9116,38.9213,90720.0
2025-02-25 11:40:00,40.11,40.2,40.07,40.19,90125.0,38.931,39.0183,38.8922,39.0086,90125.0
2025-02-25 11:45:00,40.19,40.33,40.19,40.29,87162.0,39.0086,39.1445,39.0086,39.1057,87162.0
2025-02-25 11:50:00,40.28,40.3,40.22,40.23,56873.0,39.096,39.1154,39.0378,39.0475,56873.0
2025-02-25 11:55:00,40.23,40.32,40.22,40.25,38619.0,39.0475,39.1348,39.0378,39.0669,38619.0
2025-02-25 12:00:00,40.25,40.33,40.24,40.29,24193.0,39.0669,39.1445,39.0572,39.1057,24193.0
2025-02-25 12:05:00,40.29,40.3,40.22,40.26,52842.0,39.1057,39.1154,39.0378,39.0766,52842.0
2025-02-25 12:10:00,40.26,40.27,40.17,40.21,44864.0,39.0766,39.0863,38.9892,39.028,44864.0
2025-02-25 12:15:00,40.21,40.22,40.12,40.15,45413.0,39.028,39.0378,38.9407,38.9698,45413.0
2025-02-25 12:20:00,40.15,40.18,40.05,40.05,49294.0,38.9698,38.9989,38.8728,38.8728,49294.0
2025-02-25 12:25:00,40.06,40.1,40.02,40.07,51413.0,38.8825,38.9213,38.8436,38.8922,51413.0
2025-02-25 12:30:00,40.06,40.15,40.05,40.09,44754.0,38.8825,38.9698,38.8728,38.9116,44754.0
2025-02-25 12:35:00,40.08,40.16,40.07,40.15,38803.0,38.9019,38.9795,38.8922,38.9698,38803.0
2025-02-25 12:40:00,40.14,40.25,40.14,40.2,54607.0,38.9601,39.0669,38.9601,39.0183,54607.0
2025-02-25 12:45:00,40.2,40.21,40.12,40.16,38209.0,39.0183,39.028,38.9407,38.9795,38209.0
2025-02-25 12:50:00,40.16,40.25,40.16,40.23,43723.0,38.9795,39.0669,38.9795,39.0475,43723.0
2025-02-25 12:55:00,40.23,40.27,40.21,40.27,59140.0,39.0475,39.0863,39.028,39.0863,59140.0
2025-02-25 13:00:00,40.26,40.35,40.25,40.35,42612.0,39.0766,39.1639,39.0669,39.1639,42612.0
2025-02-25 13:05:00,40.34,40.38,40.31,40.34,56439.0,39.1542,39.1931,39.1251,39.1542,56439.0
2025-02-25 13:10:00,40.35,40.4,40.34,40.38,50876.0,39.1639,39.2125,39.1542,39.1931,50876.0
2025-02-25 13:15:00,40.38,40.39,40.32,40.33,39668.0,39.1931,39.2028,39.1348,39.1445,39668.0
2025-02-25 13:20:00,40.33,40.36,40.29,40.31,45091.0,39.1445,39.1736,39.1057,39.1251,45091.0
2025-02-25 13:25:00,40.3,40.35,40.23,40.24,29355.0,39.1154,39.1639,39.0475,39.0572,29355.0
2025-02-25 13:30:00,40.24,40.26,40.2,40.22,20756.0,39.0572,39.0766,39.0183,39.0378,20756.0
2025-02-25 13:35:00,40.21,40.29,40.2,40.25,33722.0,39.028,39.1057,39.0183,39.0669,33722.0
2025-02-25 13:40:00,40.24,40.27,40.22,40.23,27146.0,39.0572,39.0863,39.0378,39.0475,27146.0
2025-02-25 13:45:00,40.24,40.28,40.23,40.25,24646.0,39.0572,39.096,39.0475,39.0669,24646.0
2025-02-25 13:50:00,40.25,40.25,40.17,40.2,22365.0,39.0669,39.0669,38.9892,39.0183,22365.0
2025-02-25 13:55:00,40.2,40.22,40.19,40.19,40240.0,39.0183,39.0378,39.0086,39.0086,40240.0
2025-02-25 14:00:00,40.2,40.21,40.16,40.18,22071.0,39.0183,39.028,38.9795,38.9989,22071.0
2025-02-25 14:05:00,40.18,40.32,40.17,40.32,124402.0,38.9989,39.1348,38.9892,39.1348,124402.0
2025-02-25 14:10:00,40.32,40.32,40.15,40.15,67929.0,39.1348,39.1348,38.9698,38.9698,67929.0
2025-02-25 14:15:00,40.15,40.17,40.09,40.14,71557.0,38.9698,38.9892,38.9116,38.9601,71557.0
2025-02-25 14:20:00,40.13,40.15,40.08,40.15,41989.0,38.9504,38.9698,38.9019,38.9698,41989.0
2025-02-25 14:25:00,40.15,40.15,40.02,40.02,33062.0,38.9698,38.9698,38.8436,38.8436,33062.0
2025-02-25 14:30:00,40.02,40.05,40.0,40.02,49831.0,38.8436,38.8728,38.8242,38.8436,49831.0
2025-02-25 14:35:00,40.01,40.09,39.97,40.09,41167.0,38.8339,38.9116,38.7951,38.9116,41167.0
2025-02-25 14:40:00,40.09,40.14,40.07,40.11,47761.0,38.9116,38.9601,38.8922,38.931,47761.0
2025-02-25 14:45:00,40.11,40.11,40.04,40.11,39411.0,38.931,38.931,38.863,38.931,39411.0
2025-02-25 14:50:00,40.1,40.12,40.07,40.11,24919.0,38.9213,38.9407,38.8922,38.931,24919.0
2025-02-25 14:55:00,40.1,40.11,40.05,40.06,56989.0,38.9213,38.931,38.8728,38.8825,56989.0
2025-02-25 15:00:00,40.06,40.11,40.02,40.06,32824.0,38.8825,38.931,38.8436,38.8825,32824.0
2025-02-25 15:05:00,40.06,40.08,40.02,40.04,42523.0,38.8825,38.9019,38.8436,38.863,42523.0
2025-02-25 15:10:00,40.05,40.06,40.01,40.04,67874.0,38.8728,38.8825,38.8339,38.863,67874.0
2025-02-25 15:15:00,40.04,40.15,39.99,40.15,249236.0,38.863,38.9698,38.8145,38.9698,249236.0
2025-02-25 15:20:00,40.14,40.21,40.12,40.21,56347.0,38.9601,39.028,38.9407,39.028,56347.0
2025-02-25 15:25:00,40.21,40.22,40.13,40.16,54058.0,39.028,39.0378,38.9504,38.9795,54058.0
2025-02-25 15:30:00,40.15,40.23,40.12,40.21,68356.0,38.9698,39.0475,38.9407,39.028,68356.0
2025-02-25 15:35:00,40.21,40.23,40.13,40.16,44254.0,39.028,39.0475,38.9504,38.9795,44254.0
2025-02-25 15:40:00,40.15,40.16,40.09,40.09,53311.0,38.9698,38.9795,38.9116,38.9116,53311.0
2025-02-25 15:45:00,40.09,40.14,40.06,40.13,90233.0,38.9116,38.9601,38.8825,38.9504,90233.0
2025-02-25 15:50:00,40.12,40.18,40.05,40.06,193686.0,38.9407,38.9989,38.8728,38.8825,193686.0
2025-02-25 15:55:00,40.06,40.12,40.03,40.07,462345.0,38.8825,38.9407,38.8533,38.8922,462345.0
2025-02-26 09:30:00,42.8,43.07,42.68,42.68,961862.0,41.5419,41.804,41.4254,41.4254,961862.0
2025-02-26 09:35:00,42.68,42.84,42.43,42.69,456542.0,41.4254,41.5807,41.1828,41.4351,456542.0
2025-02-26 09:40:00,42.68,42.76,42.55,42.67,406063.0,41.4254,41.5031,41.2993,41.4157,406063.0
2025-02-26 09:45:00,42.66,43.07,42.57,43.07,537722.0,41.406,41.804,41.3187,41.804,537722.0
2025-02-26 09:50:00,43.07,43.42,43.04,43.26,451871.0,41.804,42.1437,41.7749,41.9884,451871.0
2025-02-26 09:55:00,43.25,43.31,43.06,43.09,227866.0,41.9787,42.0369,41.7943,41.8234,227866.0
2025-02-26 10:00:00,43.09,43.2,42.98,42.98,379788.0,41.8234,41.9302,41.7166,41.7166,379788.0
2025-02-26 10:05:00,42.99,43.15,42.92,43.06,260233.0,41.7263,41.8816,41.6584,41.7943,260233.0
2025-02-26 10:10:00,43.07,43.14,42.97,43.0,153026.0,41.804,41.8719,41.7069,41.736,153026.0
2025-02-26 10:15:00,43.0,43.03,42.89,42.96,152180.0,41.736,41.7652,41.6293,41.6972,152180.0
2025-02-26 10:20:00,42.95,43.1,42.92,42.99,217381.0,41.6875,41.8331,41.6584,41.7263,217381.0
2025-02-26 10:25:00,43.0,43.08,42.93,42.97,197805.0,41.736,41.8137,41.6681,41.7069,197805.0
2025-02-26 10:30:00,42.97,43.05,42.95,42.98,202207.0,41.7069,41.7846,41.6875,41.7166,202207.0
2025-02-26 10:35:00,42.98,43.06,42.92,43.01,248124.0,41.7166,41.7943,41.6584,41.7457,248124.0
2025-02-26 10:40:00,43.01,43.18,43.01,43.12,300495.0,41.7457,41.9107,41.7457,41.8525,300495.0
2025-02-26 10:45:00,43.11,43.25,43.06,43.23,231054.0,41.8428,41.9787,41.7943,41.9593,231054.0
2025-02-26 10:50:00,43.24,43.39,43.14,43.39,525481.0,41.969,42.1146,41.8719,42.1146,525481.0
2025-02-26 10:55:00,43.39,43.5,43.29,43.32,300907.0,42.1146,42.2213,42.0175,42.0466,300907.0
2025-02-26 11:00:00,43.34,43.44,43.2,43.35,499487.0,42.066,42.1631,41.9302,42.0757,499487.0
2025-02-26 11:05:00,43.35,43.45,43.34,43.43,236582.0,42.0757,42.1728,42.066,42.1534,236582.0
2025-02-26 11:10:00,43.44,43.49,43.31,43.34,228448.0,42.1631,42.2116,42.0369,42.066,228448.0
2025-02-26 11:15:00,43.33,43.42,43.32,43.37,239095.0,42.0563,42.1437,42.0466,42.0952,239095.0
2025-02-26 11:20:00,43.38,43.45,43.31,43.45,216121.0,42.1049,42.1728,42.0369,42.1728,216121.0
2025-02-26 11:25:00,43.45,43.45,43.22,43.25,202646.0,42.1728,42.1728,41.9496,41.9787,202646.0
2025-02-26 11:30:00,43.25,43.25,43.06,43.12,116370.0,41.9787,41.9787,41.7943,41.8525,116370.0
2025-02-26 11:35:00,43.12,43.22,43.1,43.12,131675.0,41.8525,41.9496,41.8331,41.8525,131675.0
2025-02-26 11:40:00,43.13,43.17,42.94,42.99,143722.0,41.8622,41.901,41.6778,41.7263,143722.0
2025-02-26 11:45:00,43.0,43.08,42.98,43.01,104956.0,41.736,41.8137,41.7166,41.7457,104956.0
2025-02-26 11:50:00,43.01,43.2,42.98,43.15,120274.0,41.7457,41.9302,41.7166,41.8816,120274.0
2025-02-26 11:55:00,43.15,43.17,43.08,43.14,55105.0,41.8816,41.901,41.8137,41.8719,55105.0
2025-02-26 12:00:00,43.14,43.14,43.0,43.12,58475.0,41.8719,41.8719,41.736,41.8525,58475.0
2025-02-26 12:05:00,43.13,43.18,43.1,43.13,51989.0,41.8622,41.9107,41.8331,41.8622,51989.0
2025-02-26 12:10:00,43.14,43.16,43.1,43.16,38756.0,41.8719,41.8913,41.8331,41.8913,38756.0
2025-02-26 12:15:00,43.16,43.18,43.04,43.16,63401.0,41.8913,41.9107,41.7749,41.8913,63401.0
2025-02-26 12:20:00,43.16,43.18,43.11,43.17,60503.0,41.8913,41.9107,41.8428,41.901,60503.0
2025-02-26 12:25:00,43.17,43.17,43.01,43.03,55807.0,41.901,41.901,41.7457,41.7652,55807.0
2025-02-26 12:30:00,43.04,43.09,42.96,42.98,89164.0,41.7749,41.8234,41.6972,41.7166,89164.0
2025-02-26 12:35:00,42.98,42.99,42.87,42.89,60522.0,41.7166,41.7263,41.6099,41.6293,60522.0
2025-02-26 12:40:00,42.89,42.98,42.86,42.97,48257.0,41.6293,41.7166,41.6002,41.7069,48257.0
2025-02-26 12:45:00,42.97,42.98,42.87,42.87,42183.0,41.7069,41.7166,41.6099,41.6099,42183.0
2025-02-26 12:50:00,42.86,42.9,42.83,42.89,93590.0,41.6002,41.639,41.571,41.6293,93590.0
2025-02-26 12:55:00,42.88,42.9,42.81,42.87,34011.0,41.6196,41.639,41.5516,41.6099,34011.0
2025-02-26 13:00:00,42.86,42.86,42.78,42.82,75730.0,41.6002,41.6002,41.5225,41.5613,75730.0
2025-02-26 13:05:00,42.81,42.9,42.79,42.89,44587.0,41.5516,41.639,41.5322,41.6293,44587.0
2025-02-26 13:10:00,42.88,42.88,42.81,42.87,61526.0,41.6196,41.6196,41.5516,41.6099,61526.0
2025-02-26 13:15:00,42.86,42.91,42.82,42.89,34559.0,41.6002,41.6487,41.5613,41.6293,34559.0
2025-02-26 13:20:00,42.89,42.97,42.85,42.86,73484.0,41.6293,41.7069,41.5904,41.6002,73484.0
2025-02-26 13:25:00,42.87,42.89,42.73,42.75,56399.0,41.6099,41.6293,41.474,41.4934,56399.0
2025-02-26 13:30:00,42.73,42.74,42.66,42.7,65536.0,41.474,41.4837,41.406,41.4449,65536.0
2025-02-26 13:35:00,42.7,42.75,42.67,42.7,42928.0,41.4449,41.4934,41.4157,41.4449,42928.0
2025-02-26 13:40:00,42.7,42.72,42.61,42.63,51404.0,41.4449,41.4643,41.3575,41.3769,51404.0
2025-02-26 13:45:00,42.63,42.67,42.61,42.64,42060.0,41.3769,41.4157,41.3575,41.3866,42060.0
2025-02-26 13:50:00,42.65,42.66,42.55,42.59,56490.0,41.3963,41.406,41.2993,41.3381,56490.0
2025-02-26 13:55:00,42.59,42.59,42.5,42.52,98664.0,41.3381,41.3381,41.2507,41.2701,98664.0
2025-02-26 14:00:00,42.52,42.57,42.48,42.48,76864.0,41.2701,41.3187,41.2313,41.2313,76864.0
2025-02-26 14:05:00,42.49,42.49,42.39,42.43,113982.0,41.241,41.241,41.144,41.1828,113982.0
2025-02-26 14:10:00,42.44,42.45,42.39,42.45,85772.0,41.1925,41.2022,41.144,41.2022,85772.0
2025-02-26 14:15:00,42.44,42.44,42.35,42.4,211880.0,41.1925,41.1925,41.1051,41.1537,211880.0
2025-02-26 14:20:00,42.39,42.44,42.26,42.28,296770.0,41.144,41.1925,41.0178,41.0372,296770.0
2025-02-26 14:25:00,42.28,42.33,42.24,42.25,69338.0,41.0372,41.0857,40.9984,41.0081,69338.0
2025-02-26 14:30:00,42.25,42.36,42.24,42.34,50852.0,41.0081,41.1149,40.9984,41.0954,50852.0
2025-02-26 14:35:00,42.34,42.42,42.33,42.39,68942.0,41.0954,41.1731,41.0857,41.144,68942.0
2025-02-26 14:40:00,42.38,42.41,42.35,42.39,59445.0,41.1343,41.1634,41.1051,41.144,59445.0
2025-02-26 14:45:00,42.39,42.44,42.36,42.37,89576.0,41.144,41.1925,41.1149,41.1246,89576.0
2025-02-26 14:50:00,42.36,42.4,42.33,42.39,76423.0,41.1149,41.1537,41.0857,41.144,76423.0
2025-02-26 14:55:00,42.4,42.41,42.29,42.29,89313.0,41.1537,41.1634,41.0469,41.0469,89313.0
2025-02-26 15:00:00,42.29,42.31,42.17,42.23,99659.0,41.0469,41.0663,40.9304,40.9887,99659.0
2025-02-26 15:05:00,42.24,42.37,42.24,42.31,136973.0,40.9984,41.1246,40.9984,41.0663,136973.0
2025-02-26 15:10:00,42.31,42.31,42.25,42.26,66056.0,41.0663,41.0663,41.0081,41.0178,66056.0
2025-02-26 15:15:00,42.26,42.31,42.25,42.31,92750.0,41.0178,41.0663,41.0081,41.0663,92750.0
2025-02-26 15:20:00,42.3,42.41,42.29,42.38,117842.0,41.0566,41.1634,41.0469,41.1343,117842.0
2025-02-26 15:25:00,42.38,42.39,42.33,42.33,73440.0,41.1343,41.144,41.0857,41.0857,73440.0
2025-02-26 15:30:00,42.32,42.44,42.3,42.42,132135.0,41.076,41.1925,41.0566,41.1731,132135.0
2025-02-26 15:35:00,42.42,42.5,42.39,42.5,105001.0,41.1731,41.2507,41.144,41.2507,105001.0
2025-02-26 15:40:00,42.5,42.51,42.45,42.5,140145.0,41.2507,41.2604,41.2022,41.2507,140145.0
2025-02-26 15:45:00,42.49,42.62,42.47,42.61,227222.0,41.241,41.3672,41.2216,41.3575,227222.0
2025-02-26 15:50:00,42.61,42.63,42.54,42.56,346071.0,41.3575,41.3769,41.2896,41.309,346071.0
2025-02-26 15:55:00,42.56,42.56,42.49,42.54,605044.0,41.309,41.309,41.241,41.2896,605044.0
2025-02-27 09:30:00,42.91,43.34,42.79,43.04,608128.0,41.6487,42.066,41.5322,41.7749,608128.0
2025-02-27 09:35:00,43.04,43.09,42.67,42.76,162871.0,41.7749,41.8234,41.4157,41.5031,162871.0
2025-02-27 09:40:00,42.76,42.86,42.48,42.61,191258.0,41.5031,41.6002,41.2313,41.3575,191258.0
2025-02-27 09:45:00,42.61,42.82,42.48,42.52,111455.0,41.3575,41.5613,41.2313,41.2701,111455.0
2025-02-27 09:50:00,42.5,42.58,42.36,42.37,163127.0,41.2507,41.3284,41.1149,41.1246,163127.0
2025-02-27 09:55:00,42.37,42.42,42.16,42.24,280518.0,41.1246,41.1731,40.9207,40.9984,280518.0
2025-02-27 10:00:00,42.24,42.53,42.04,42.44,207872.0,40.9984,41.2799,40.8043,41.1925,207872.0
2025-02-27 10:05:00,42.43,42.51,42.23,42.27,103547.0,41.1828,41.2604,40.9887,41.0275,103547.0
2025-02-27 10:10:00,42.27,42.55,42.21,42.54,106817.0,41.0275,41.2993,40.9693,41.2896,106817.0
2025-02-27 10:15:00,42.53,42.6,42.4,42.49,187931.0,41.2799,41.3478,41.1537,41.241,187931.0
2025-02-27 10:20:00,42.48,42.64,42.35,42.56,65897.0,41.2313,41.3866,41.1051,41.309,65897.0
2025-02-27 10:25:00,42.55,42.7,42.49,42.65,75313.0,41.2993,41.4449,41.241,41.3963,75313.0
2025-02-27 10:30:00,42.66,42.72,42.58,42.65,49013.0,41.406,41.4643,41.3284,41.3963,49013.0
2025-02-27 10:35:00,42.66,42.86,42.63,42.84,120190.0,41.406,41.6002,41.3769,41.5807,120190.0
2025-02-27 10:40:00,42.83,42.89,42.71,42.86,192261.0,41.571,41.6293,41.4546,41.6002,192261.0
2025-02-27 10:45:00,42.85,43.03,42.8,42.97,100048.0,41.5904,41.7652,41.5419,41.7069,100048.0
2025-02-27 10:50:00,42.96,42.96,42.77,42.78,50635.0,41.6972,41.6972,41.5128,41.5225,50635.0
2025-02-27 10:55:00,42.77,42.88,42.76,42.81,33608.0,41.5128,41.6196,41.5031,41.5516,33608.0
2025-02-27 11:00:00,42.82,43.0,42.8,43.0,172940.0,41.5613,41.736,41.5419,41.736,172940.0
2025-02-27 11:05:00,42.99,43.12,42.99,43.12,144141.0,41.7263,41.8525,41.7263,41.8525,144141.0
2025-02-27 11:10:00,43.12,43.18,43.04,43.16,144494.0,41.8525,41.9107,41.7749,41.8913,144494.0
2025-02-27 11:15:00,43.15,43.22,43.08,43.1,95555.0,41.8816,41.9496,41.8137,41.8331,95555.0
2025-02-27 11:20:00,43.09,43.18,43.03,43.17,55242.0,41.8234,41.9107,41.7652,41.901,55242.0
2025-02-27 11:25:00,43.16,43.2,43.09,43.18,69323.0,41.8913,41.9302,41.8234,41.9107,69323.0
2025-02-27 11:30:00,43.19,43.22,43.12,43.14,135878.0,41.9205,41.9496,41.8525,41.8719,135878.0
2025-02-27 11:35:00,43.15,43.2,43.12,43.17,55168.0,41.8816,41.9302,41.8525,41.901,55168.0
2025-02-27 11:40:00,43.16,43.18,43.11,43.16,57308.0,41.8913,41.9107,41.8428,41.8913,57308.0
2025-02-27 11:45:00,43.15,43.17,43.04,43.05,71906.0,41.8816,41.901,41.7749,41.7846,71906.0
2025-02-27 11:50:00,43.05,43.1,42.99,43.07,63134.0,41.7846,41.8331,41.7263,41.804,63134.0
2025-02-27 11:55:00,43.06,43.07,42.95,42.95,67322.0,41.7943,41.804,41.6875,41.6875,67322.0
2025-02-27 12:00:00,42.95,43.0,42.93,42.98,28971.0,41.6875,41.736,41.6681,41.7166,28971.0
2025-02-27 12:05:00,42.98,43.0,42.96,42.97,28659.0,41.7166,41.736,41.6972,41.7069,28659.0
2025-02-27 12:10:00,42.97,43.01,42.96,42.98,45429.0,41.7069,41.7457,41.6972,41.7166,45429.0
2025-02-27 12:15:00,42.98,43.02,42.95,42.96,31484.0,41.7166,41.7554,41.6875,41.6972,31484.0
2025-02-27 12:20:00,42.95,43.04,42.93,43.02,25506.0,41.6875,41.7749,41.6681,41.7554,25506.0
2025-02-27 12:25:00,43.01,43.06,43.0,43.01,41883.0,41.7457,41.7943,41.736,41.7457,41883.0
2025-02-27 12:30:00,43.01,43.06,42.97,42.98,46169.0,41.7457,41.7943,41.7069,41.7166,46169.0
2025-02-27 12:35:00,42.98,42.99,42.95,42.97,39167.0,41.7166,41.7263,41.6875,41.7069,39167.0
2025-02-27 12:40:00,42.97,42.97,42.9,42.95,123414.0,41.7069,41.7069,41.639,41.6875,123414.0
2025-02-27 12:45:00,42.95,43.0,42.94,42.95,16261.0,41.6875,41.736,41.6778,41.6875,16261.0
2025-02-27 12:50:00,42.95,42.97,42.9,42.92,20492.0,41.6875,41.7069,41.639,41.6584,20492.0
2025-02-27 12:55:00,42.91,42.99,42.91,42.98,28310.0,41.6487,41.7263,41.6487,41.7166,28310.0
2025-02-27 13:00:00,42.98,43.06,42.97,43.02,64921.0,41.7166,41.7943,41.7069,41.7554,64921.0
2025-02-27 13:05:00,43.01,43.06,42.98,43.06,46312.0,41.7457,41.7943,41.7166,41.7943,46312.0
2025-02-27 13:10:00,43.05,43.1,43.05,43.09,60262.0,41.7846,41.8331,41.7846,41.8234,60262.0
2025-02-27 13:15:00,43.08,43.1,43.03,43.05,28660.0,41.8137,41.8331,41.7652,41.7846,28660.0
2025-02-27 13:20:00,43.05,43.1,43.05,43.09,89522.0,41.7846,41.8331,41.7846,41.8234,89522.0
2025-02-27 13:25:00,43.1,43.1,43.03,43.05,37783.0,41.8331,41.8331,41.7652,41.7846,37783.0
2025-02-27 13:30:00,43.05,43.09,43.04,43.09,21666.0,41.7846,41.8234,41.7749,41.8234,21666.0
2025-02-27 13:35:00,43.09,43.14,43.07,43.14,174080.0,41.8234,41.8719,41.804,41.8719,174080.0
2025-02-27 13:40:00,43.14,43.14,43.08,43.1,37729.0,41.8719,41.8719,41.8137,41.8331,37729.0
2025-02-27 13:45:00,43.09,43.1,43.06,43.09,43451.0,41.8234,41.8331,41.7943,41.8234,43451.0
2025-02-27 13:50:00,43.09,43.13,43.06,43.13,49092.0,41.8234,41.8622,41.7943,41.8622,49092.0
2025-02-27 13:55:00,43.12,43.14,43.09,43.09,37229.0,41.8525,41.8719,41.8234,41.8234,37229.0
2025-02-27 14:00:00,43.1,43.14,43.09,43.14,32890.0,41.8331,41.8719,41.8234,41.8719,32890.0
2025-02-27 14:05:00,43.13,43.14,43.11,43.13,35829.0,41.8622,41.8719,41.8428,41.8622,35829.0
2025-02-27 14:10:00,43.13,43.16,43.09,43.11,48702.0,41.8622,41.8913,41.8234,41.8428,48702.0
2025-02-27 14:15:00,43.11,43.13,43.04,43.08,54274.0,41.8428,41.8622,41.7749,41.8137,54274.0
2025-02-27 14:20:00,43.08,43.09,43.01,43.04,39361.0,41.8137,41.8234,41.7457,41.7749,39361.0
2025-02-27 14:25:00,43.04,43.04,42.93,42.94,161779.0,41.7749,41.7749,41.6681,41.6778,161779.0
2025-02-27 14:30:00,42.94,42.95,42.82,42.86,46829.0,41.6778,41.6875,41.5613,41.6002,46829.0
2025-02-27 14:35:00,42.86,42.91,42.84,42.86,67482.0,41.6002,41.6487,41.5807,41.6002,67482.0
2025-02-27 14:40:00,42.86,42.86,42.7,42.83,92825.0,41.6002,41.6002,41.4449,41.571,92825.0
2025-02-27 14:45:00,42.84,42.85,42.79,42.8,59630.0,41.5807,41.5904,41.5322,41.5419,59630.0
2025-02-27 14:50:00,42.81,42.85,42.73,42.77,65794.0,41.5516,41.5904,41.474,41.5128,65794.0
2025-02-27 14:55:00,42.78,42.83,42.75,42.79,49352.0,41.5225,41.571,41.4934,41.5322,49352.0
2025-02-27 15:00:00,42.78,42.8,42.71,42.77,53849.0,41.5225,41.5419,41.4546,41.5128,53849.0
2025-02-27 15:05:00,42.77,42.77,42.66,42.67,86323.0,41.5128,41.5128,41.406,41.4157,86323.0
2025-02-27 15:10:00,42.67,42.68,42.51,42.55,101492.0,41.4157,41.4254,41.2604,41.2993,101492.0
2025-02-27 15:15:00,42.55,42.58,42.46,42.5,64341.0,41.2993,41.3284,41.2119,41.2507,64341.0
2025-02-27 15:20:00,42.5,42.55,42.47,42.54,97855.0,41.2507,41.2993,41.2216,41.2896,97855.0
2025-02-27 15:25:00,42.54,42.57,42.4,42.41,77275.0,41.2896,41.3187,41.1537,41.1634,77275.0
2025-02-27 15:30:00,42.41,42.43,42.37,42.42,63007.0,41.1634,41.1828,41.1246,41.1731,63007.0
2025-02-27 15:35:00,42.43,42.51,42.43,42.5,65352.0,41.1828,41.2604,41.1828,41.2507,65352.0
2025-02-27 15:40:00,42.5,42.53,42.44,42.5,128808.0,41.2507,41.2799,41.1925,41.2507,128808.0
2025-02-27 15:45:00,42.5,42.6,42.45,42.54,124183.0,41.2507,41.3478,41.2022,41.2896,124183.0
2025-02-27 15:50:00,42.52,42.64,42.5,42.62,185136.0,41.2701,41.3866,41.2507,41.3672,185136.0
2025-02-27 15:55:00,42.62,42.64,42.49,42.53,449512.0,41.3672,41.3866,41.241,41.2799,449512.0
2025-02-28 09:30:00,40.97,41.24,40.9,41.23,523235.0,39.7657,40.0278,39.6978,40.0181,523235.0
2025-02-28 09:35:00,41.22,41.63,41.22,41.54,273573.0,40.0084,40.4063,40.0084,40.319,273573.0
2025-02-28 09:40:00,41.52,41.66,41.42,41.63,153271.0,40.2995,40.4354,40.2025,40.4063,153271.0
2025-02-28 09:45:00,41.62,41.83,41.51,41.78,114115.0,40.3966,40.6004,40.2898,40.5519,114115.0
2025-02-28 09:50:00,41.8,41.91,41.77,41.79,84112.0,40.5713,40.6781,40.5422,40.5616,84112.0
2025-02-28 09:55:00,41.81,41.81,41.69,41.77,86641.0,40.581,40.581,40.4645,40.5422,86641.0
2025-02-28 10:00:00,41.77,41.89,41.69,41.87,71514.0,40.5422,40.6587,40.4645,40.6393,71514.0
2025-02-28 10:05:00,41.87,41.87,41.63,41.74,85250.0,40.6393,40.6393,40.4063,40.5131,85250.0
2025-02-28 10:10:00,41.73,41.81,41.68,41.76,86812.0,40.5034,40.581,40.4548,40.5325,86812.0
2025-02-28 10:15:00,41.77,41.78,41.54,41.57,140041.0,40.5422,40.5519,40.319,40.3481,140041.0
2025-02-28 10:20:00,41.57,41.74,41.53,41.73,152832.0,40.3481,40.5131,40.3092,40.5034,152832.0
2025-02-28 10:25:00,41.72,41.76,41.68,41.72,101529.0,40.4937,40.5325,40.4548,40.4937,101529.0
2025-02-28 10:30:00,41.72,41.72,41.57,41.64,89019.0,40.4937,40.4937,40.3481,40.416,89019.0
2025-02-28 10:35:00,41.65,41.77,41.6,41.76,93320.0,40.4257,40.5422,40.3772,40.5325,93320.0
2025-02-28 10:40:00,41.77,41.9,41.77,41.87,90758.0,40.5422,40.6684,40.5422,40.6393,90758.0
2025-02-28 10:45:00,41.87,41.88,41.68,41.7,73715.0,40.6393,40.649,40.4548,40.4743,73715.0
2025-02-28 10:50:00,41.71,41.79,41.69,41.71,49308.0,40.484,40.5616,40.4645,40.484,49308.0
2025-02-28 10:55:00,41.7,41.74,41.65,41.66,89463.0,40.4743,40.5131,40.4257,40.4354,89463.0
2025-02-28 11:00:00,41.66,41.73,41.64,41.69,43616.0,40.4354,40.5034,40.416,40.4645,43616.0
2025-02-28 11:05:00,41.69,41.81,41.68,41.76,37137.0,40.4645,40.581,40.4548,40.5325,37137.0
2025-02-28 11:10:00,41.76,41.8,41.66,41.71,30938.0,40.5325,40.5713,40.4354,40.484,30938.0
2025-02-28 11:15:00,41.68,41.76,41.65,41.72,39335.0,40.4548,40.5325,40.4257,40.4937,39335.0
2025-02-28 11:20:00,41.73,41.79,41.7,41.71,18829.0,40.5034,40.5616,40.4743,40.484,18829.0
2025-02-28 11:25:00,41.72,41.76,41.61,41.62,109708.0,40.4937,40.5325,40.3869,40.3966,109708.0
2025-02-28 11:30:00,41.62,41.68,41.58,41.66,45624.0,40.3966,40.4548,40.3578,40.4354,45624.0
2025-02-28 11:35:00,41.68,41.69,41.63,41.66,26505.0,40.4548,40.4645,40.4063,40.4354,26505.0
2025-02-28 11:40:00,41.67,41.73,41.67,41.68,25506.0,40.4451,40.5034,40.4451,40.4548,25506.0
2025-02-28 11:45:00,41.7,41.75,41.69,41.73,25682.0,40.4743,40.5228,40.4645,40.5034,25682.0
2025-02-28 11:50:00,41.74,41.77,41.69,41.72,16395.0,40.5131,40.5422,40.4645,40.4937,16395.0
2025-02-28 11:55:00,41.73,41.75,41.66,41.68,51676.0,40.5034,40.5228,40.4354,40.4548,51676.0
2025-02-28 12:00:00,41.68,41.7,41.62,41.64,98350.0,40.4548,40.4743,40.3966,40.416,98350.0
2025-02-28 12:05:00,41.64,41.68,41.59,41.62,32051.0,40.416,40.4548,40.3675,40.3966,32051.0
2025-02-28 12:10:00,41.62,41.68,41.61,41.65,19953.0,40.3966,40.4548,40.3869,40.4257,19953.0
2025-02-28 12:15:00,41.63,41.66,41.61,41.66,27973.0,40.4063,40.4354,40.3869,40.4354,27973.0
2025-02-28 12:20:00,41.66,41.67,41.56,41.66,107839.0,40.4354,40.4451,40.3384,40.4354,107839.0
2025-02-28 12:25:00,41.66,41.72,41.64,41.66,23617.0,40.4354,40.4937,40.416,40.4354,23617.0
2025-02-28 12:30:00,41.67,41.69,41.64,41.67,19830.0,40.4451,40.4645,40.416,40.4451,19830.0
2025-02-28 12:35:00,41.68,41.69,41.65,41.66,11161.0,40.4548,40.4645,40.4257,40.4354,11161.0
2025-02-28 12:40:00,41.65,41.67,41.6,41.63,35241.0,40.4257,40.4451,40.3772,40.4063,35241.0
2025-02-28 12:45:00,41.63,41.65,41.49,41.5,70404.0,40.4063,40.4257,40.2704,40.2801,70404.0
2025-02-28 12:50:00,41.5,41.59,41.47,41.54,29544.0,40.2801,40.3675,40.251,40.319,29544.0
2025-02-28 12:55:00,41.54,41.55,41.42,41.43,51780.0,40.319,40.3287,40.2025,40.2122,51780.0
2025-02-28 13:00:00,41.41,41.52,41.41,41.47,27731.0,40.1928,40.2995,40.1928,40.251,27731.0
2025-02-28 13:05:00,41.46,41.49,41.41,41.41,23792.0,40.2413,40.2704,40.1928,40.1928,23792.0
2025-02-28 13:10:00,41.41,41.41,41.34,41.37,41494.0,40.1928,40.1928,40.1248,40.154,41494.0
2025-02-28 13:15:00,41.37,41.43,41.28,41.3,75931.0,40.154,40.2122,40.0666,40.086,75931.0
2025-02-28 13:20:00,41.3,41.39,41.3,41.34,102624.0,40.086,40.1734,40.086,40.1248,102624.0
2025-02-28 13:25:00,41.34,41.49,41.33,41.48,76610.0,40.1248,40.2704,40.1151,40.2607,76610.0
2025-02-28 13:30:00,41.48,41.56,41.46,41.53,38473.0,40.2607,40.3384,40.2413,40.3092,38473.0
2025-02-28 13:35:00,41.54,41.63,41.53,41.6,65206.0,40.319,40.4063,40.3092,40.3772,65206.0
2025-02-28 13:40:00,41.59,41.64,41.55,41.62,28396.0,40.3675,40.416,40.3287,40.3966,28396.0
2025-02-28 13:45:00,41.63,41.65,41.59,41.63,21483.0,40.4063,40.4257,40.3675,40.4063,21483.0
2025-02-28 13:50:00,41.63,41.65,41.6,41.61,26474.0,40.4063,40.4257,40.3772,40.3869,26474.0
2025-02-28 13:55:00,41.62,41.63,41.44,41.47,44822.0,40.3966,40.4063,40.2219,40.251,44822.0
2025-02-28 14:00:00,41.47,41.54,41.47,41.49,32776.0,40.251,40.319,40.251,40.2704,32776.0
2025-02-28 14:05:00,41.5,41.55,41.49,41.5,58521.0,40.2801,40.3287,40.2704,40.2801,58521.0
2025-02-28 14:10:00,41.5,41.54,41.49,41.53,24553.0,40.2801,40.319,40.2704,40.3092,24553.0
2025-02-28 14:15:00,41.53,41.63,41.52,41.63,25900.0,40.3092,40.4063,40.2995,40.4063,25900.0
2025-02-28 14:20:00,41.62,41.62,41.55,41.6,18949.0,40.3966,40.3966,40.3287,40.3772,18949.0
2025-02-28 14:25:00,41.61,41.63,41.56,41.57,15005.0,40.3869,40.4063,40.3384,40.3481,15005.0
2025-02-28 14:30:00,41.57,41.64,41.54,41.62,28218.0,40.3481,40.416,40.319,40.3966,28218.0
2025-02-28 14:35:00,41.61,41.67,41.61,41.65,18980.0,40.3869,40.4451,40.3869,40.4257,18980.0
2025-02-28 14:40:00,41.63,41.67,41.63,41.67,26174.0,40.4063,40.4451,40.4063,40.4451,26174.0
2025-02-28 14:45:00,41.68,41.68,41.63,41.66,23959.0,40.4548,40.4548,40.4063,40.4354,23959.0
2025-02-28 14:50:00,41.67,41.68,41.61,41.65,24722.0,40.4451,40.4548,40.3869,40.4257,24722.0
2025-02-28 14:55:00,41.65,41.68,41.64,41.67,35846.0,40.4257,40.4548,40.416,40.4451,35846.0
2025-02-28 15:00:00,41.66,41.77,41.66,41.76,44980.0,40.4354,40.5422,40.4354,40.5325,44980.0
2025-02-28 15:05:00,41.76,41.81,41.74,41.8,32813.0,40.5325,40.581,40.5131,40.5713,32813.0
2025-02-28 15:10:00,41.78,41.79,41.75,41.78,41185.0,40.5519,40.5616,40.5228,40.5519,41185.0
2025-02-28 15:15:00,41.79,41.81,41.76,41.8,57958.0,40.5616,40.581,40.5325,40.5713,57958.0
2025-02-28 15:20:00,41.79,41.82,41.75,41.8,89612.0,40.5616,40.5907,40.5228,40.5713,89612.0
2025-02-28 15:25:00,41.8,41.92,41.79,41.9,82050.0,40.5713,40.6878,40.5616,40.6684,82050.0
2025-02-28 15:30:00,41.89,41.89,41.78,41.78,63986.0,40.6587,40.6587,40.5519,40.5519,63986.0
2025-02-28 15:35:00,41.78,41.81,41.71,41.73,61171.0,40.5519,40.581,40.484,40.5034,61171.0
2025-02-28 15:40:00,41.72,41.74,41.66,41.71,105788.0,40.4937,40.5131,40.4354,40.484,105788.0
2025-02-28 15:45:00,41.71,41.74,41.68,41.73,94384.0,40.484,40.5131,40.4548,40.5034,94384.0
2025-02-28 15:50:00,41.72,41.82,41.7,41.8,250370.0,40.4937,40.5907,40.4743,40.5713,250370.0
2025-02-28 15:55:00,41.8,41.9,41.8,41.89,404171.0,40.5713,40.6684,40.5713,40.6587,404171.0
2025-03-03 09:30:00,41.29,41.69,41.28,41.57,510433.0,40.0763,40.4645,40.0666,40.3481,510433.0
2025-03-03 09:35:00,41.56,41.65,41.0,41.07,394842.0,40.3384,40.4257,39.7948,39.8628,394842.0
2025-03-03 09:40:00,41.06,41.13,40.85,40.89,260884.0,39.8531,39.921,39.6492,39.6881,260884.0
2025-03-03 09:45:00,40.89,41.11,40.84,41.02,126115.0,39.6881,39.9016,39.6395,39.8142,126115.0
2025-03-03 09:50:00,41.02,41.08,40.77,40.8,199151.0,39.8142,39.8725,39.5716,39.6007,199151.0
2025-03-03 09:55:00,40.81,40.86,40.68,40.77,144123.0,39.6104,39.6589,39.4842,39.5716,144123.0
2025-03-03 10:00:00,40.77,40.85,40.63,40.82,224085.0,39.5716,39.6492,39.4357,39.6201,224085.0
2025-03-03 10:05:00,40.83,40.84,40.73,40.75,84165.0,39.6298,39.6395,39.5328,39.5522,84165.0
2025-03-03 10:10:00,40.75,40.94,40.71,40.79,90869.0,39.5522,39.7366,39.5134,39.591,90869.0
2025-03-03 10:15:00,40.79,40.88,40.77,40.77,108606.0,39.591,39.6784,39.5716,39.5716,108606.0
2025-03-03 10:20:00,40.76,40.93,40.76,40.84,71994.0,39.5619,39.7269,39.5619,39.6395,71994.0
2025-03-03 10:25:00,40.84,40.96,40.8,40.94,164589.0,39.6395,39.756,39.6007,39.7366,164589.0
2025-03-03 10:30:00,40.94,40.99,40.86,40.97,170528.0,39.7366,39.7851,39.6589,39.7657,170528.0
2025-03-03 10:35:00,40.98,40.99,40.87,40.97,107587.0,39.7754,39.7851,39.6686,39.7657,107587.0
2025-03-03 10:40:00,40.98,41.21,40.94,41.21,92390.0,39.7754,39.9987,39.7366,39.9987,92390.0
2025-03-03 10:45:00,41.2,41.2,41.02,41.04,98958.0,39.9889,39.9889,39.8142,39.8337,98958.0
2025-03-03 10:50:00,41.03,41.12,40.99,41.06,124629.0,39.8239,39.9113,39.7851,39.8531,124629.0
2025-03-03 10:55:00,41.07,41.09,40.94,41.02,155607.0,39.8628,39.8822,39.7366,39.8142,155607.0
2025-03-03 11:00:00,41.02,41.17,41.02,41.04,114664.0,39.8142,39.9598,39.8142,39.8337,114664.0
2025-03-03 11:05:00,41.05,41.08,40.98,41.01,68915.0,39.8434,39.8725,39.7754,39.8045,68915.0
2025-03-03 11:10:00,41.01,41.03,40.93,41.0,49118.0,39.8045,39.8239,39.7269,39.7948,49118.0
2025-03-03 11:15:00,41.0,41.03,40.94,41.03,40258.0,39.7948,39.8239,39.7366,39.8239,40258.0
2025-03-03 11:20:00,41.02,41.04,40.97,41.04,59695.0,39.8142,39.8337,39.7657,39.8337,59695.0
2025-03-03 11:25:00,41.03,41.03,40.92,40.96,50465.0,39.8239,39.8239,39.7172,39.756,50465.0
2025-03-03 11:30:00,40.96,41.0,40.91,40.94,51173.0,39.756,39.7948,39.7075,39.7366,51173.0
2025-03-03 11:35:00,40.94,40.97,40.84,40.88,52228.0,39.7366,39.7657,39.6395,39.6784,52228.0
2025-03-03 11:40:00,40.88,40.93,40.83,40.9,50635.0,39.6784,39.7269,39.6298,39.6978,50635.0
2025-03-03 11:45:00,40.9,40.94,40.88,40.92,36302.0,39.6978,39.7366,39.6784,39.7172,36302.0
2025-03-03 11:50:00,40.92,40.97,40.88,40.89,32890.0,39.7172,39.7657,39.6784,39.6881,32890.0
2025-03-03 11:55:00,40.9,40.93,40.87,40.88,38522.0,39.6978,39.7269,39.6686,39.6784,38522.0
2025-03-03 12:00:00,40.87,40.93,40.86,40.92,29804.0,39.6686,39.7269,39.6589,39.7172,29804.0
2025-03-03 12:05:00,40.91,40.97,40.91,40.96,36770.0,39.7075,39.7657,39.7075,39.756,36770.0
2025-03-03 12:10:00,40.97,41.02,40.96,41.02,32952.0,39.7657,39.8142,39.756,39.8142,32952.0
2025-03-03 12:15:00,41.02,41.04,40.99,40.99,55551.0,39.8142,39.8337,39.7851,39.7851,55551.0
2025-03-03 12:20:00,41.0,41.01,40.97,40.98,49513.0,39.7948,39.8045,39.7657,39.7754,49513.0
2025-03-03 12:25:00,40.98,41.03,40.98,41.0,39316.0,39.7754,39.8239,39.7754,39.7948,39316.0
2025-03-03 12:30:00,40.99,41.01,40.96,40.99,30978.0,39.7851,39.8045,39.756,39.7851,30978.0
2025-03-03 12:35:00,41.0,41.05,40.98,41.05,45964.0,39.7948,39.8434,39.7754,39.8434,45964.0
2025-03-03 12:40:00,41.05,41.08,41.02,41.05,37183.0,39.8434,39.8725,39.8142,39.8434,37183.0
2025-03-03 12:45:00,41.05,41.05,40.98,41.05,80313.0,39.8434,39.8434,39.7754,39.8434,80313.0
2025-03-03 12:50:00,41.04,41.04,40.97,40.98,58819.0,39.8337,39.8337,39.7657,39.7754,58819.0
2025-03-03 12:55:00,40.98,40.99,40.89,40.91,76221.0,39.7754,39.7851,39.6881,39.7075,76221.0
2025-03-03 13:00:00,40.91,40.91,40.83,40.89,54793.0,39.7075,39.7075,39.6298,39.6881,54793.0
2025-03-03 13:05:00,40.86,40.86,40.78,40.8,46008.0,39.6589,39.6589,39.5813,39.6007,46008.0
2025-03-03 13:10:00,40.79,40.79,40.7,40.72,57446.0,39.591,39.591,39.5036,39.5231,57446.0
2025-03-03 13:15:00,40.73,40.78,40.72,40.77,37109.0,39.5328,39.5813,39.5231,39.5716,37109.0
2025-03-03 13:20:00,40.77,40.77,40.71,40.76,29574.0,39.5716,39.5716,39.5134,39.5619,29574.0
2025-03-03 13:25:00,40.75,40.75,40.62,40.65,74598.0,39.5522,39.5522,39.426,39.4551,74598.0
2025-03-03 13:30:00,40.65,40.7,40.6,40.62,92914.0,39.4551,39.5036,39.4066,39.426,92914.0
2025-03-03 13:35:00,40.62,40.63,40.55,40.56,69836.0,39.426,39.4357,39.3581,39.3678,69836.0
2025-03-03 13:40:00,40.55,40.65,40.55,40.64,39999.0,39.3581,39.4551,39.3581,39.4454,39999.0
2025-03-03 13:45:00,40.64,40.92,40.62,40.78,179157.0,39.4454,39.7172,39.426,39.5813,179157.0
2025-03-03 13:50:00,40.77,40.81,40.72,40.74,27582.0,39.5716,39.6104,39.5231,39.5425,27582.0
2025-03-03 13:55:00,40.73,40.78,40.71,40.76,30286.0,39.5328,39.5813,39.5134,39.5619,30286.0
2025-03-03 14:00:00,40.76,40.82,40.75,40.79,33944.0,39.5619,39.6201,39.5522,39.591,33944.0
2025-03-03 14:05:00,40.8,40.85,40.79,40.85,43683.0,39.6007,39.6492,39.591,39.6492,43683.0
2025-03-03 14:10:00,40.84,40.86,40.79,40.8,23538.0,39.6395,39.6589,39.591,39.6007,23538.0
2025-03-03 14:15:00,40.81,40.84,40.75,40.78,30096.0,39.6104,39.6395,39.5522,39.5813,30096.0
2025-03-03 14:20:00,40.78,40.85,40.78,40.83,22350.0,39.5813,39.6492,39.5813,39.6298,22350.0
2025-03-03 14:25:00,40.82,40.82,40.75,40.76,36391.0,39.6201,39.6201,39.5522,39.5619,36391.0
2025-03-03 14:30:00,40.75,40.82,40.73,40.79,25360.0,39.5522,39.6201,39.5328,39.591,25360.0
2025-03-03 14:35:00,40.79,40.81,40.72,40.79,25438.0,39.591,39.6104,39.5231,39.591,25438.0
2025-03-03 14:40:00,40.79,40.86,40.79,40.81,30369.0,39.591,39.6589,39.591,39.6104,30369.0
2025-03-03 14:45:00,40.8,40.82,40.76,40.76,31200.0,39.6007,39.6201,39.5619,39.5619,31200.0
2025-03-03 14:50:00,40.76,40.77,40.54,40.59,58418.0,39.5619,39.5716,39.3483,39.3969,58418.0
2025-03-03 14:55:00,40.6,40.6,40.43,40.44,137572.0,39.4066,39.4066,39.2416,39.2513,137572.0
2025-03-03 15:00:00,40.43,40.43,40.3,40.39,159307.0,39.2416,39.2416,39.1154,39.2028,159307.0
2025-03-03 15:05:00,40.39,40.4,40.2,40.27,221067.0,39.2028,39.2125,39.0183,39.0863,221067.0
2025-03-03 15:10:00,40.27,40.27,40.09,40.16,183259.0,39.0863,39.0863,38.9116,38.9795,183259.0
2025-03-03 15:15:00,40.15,40.23,40.12,40.16,180337.0,38.9698,39.0475,38.9407,38.9795,180337.0
2025-03-03 15:20:00,40.17,40.21,40.06,40.12,95499.0,38.9892,39.028,38.8825,38.9407,95499.0
2025-03-03 15:25:00,40.13,40.17,40.03,40.08,128956.0,38.9504,38.9892,38.8533,38.9019,128956.0
2025-03-03 15:30:00,40.07,40.19,40.06,40.15,156958.0,38.8922,39.0086,38.8825,38.9698,156958.0
2025-03-03 15:35:00,40.15,40.17,40.02,40.04,263131.0,38.9698,38.9892,38.8436,38.863,263131.0
2025-03-03 15:40:00,40.04,40.06,39.96,40.04,254104.0,38.863,38.8825,38.7854,38.863,254104.0
2025-03-03 15:45:00,40.04,40.14,40.04,40.09,165556.0,38.863,38.9601,38.863,38.9116,165556.0
2025-03-03 15:50:00,40.09,40.23,40.09,40.16,278791.0,38.9116,39.0475,38.9116,38.9795,278791.0
2025-03-03 15:55:00,40.16,40.25,40.15,40.22,701619.0,38.9795,39.0669,38.9698,39.0378,701619.0
2025-03-04 09:30:00,40.61,40.7,40.42,40.48,267033.0,39.4163,39.5036,39.2319,39.2901,267033.0
2025-03-04 09:35:00,40.48,40.73,40.42,40.51,181783.0,39.2901,39.5328,39.2319,39.3192,181783.0
2025-03-04 09:40:00,40.52,40.62,40.31,40.43,204633.0,39.3289,39.426,39.1251,39.2416,204633.0
2025-03-04 09:45:00,40.43,40.65,40.41,40.56,184085.0,39.2416,39.4551,39.2222,39.3678,184085.0
2025-03-04 09:50:00,40.56,40.67,40.51,40.57,259603.0,39.3678,39.4745,39.3192,39.3775,259603.0
2025-03-04 09:55:00,40.57,40.78,40.57,40.63,213356.0,39.3775,39.5813,39.3775,39.4357,213356.0
2025-03-04 10:00:00,40.61,41.02,40.52,40.9,420701.0,39.4163,39.8142,39.3289,39.6978,420701.0
2025-03-04 10:05:00,40.91,40.91,40.52,40.65,185784.0,39.7075,39.7075,39.3289,39.4551,185784.0
2025-03-04 10:10:00,40.65,40.78,40.59,40.7,123803.0,39.4551,39.5813,39.3969,39.5036,123803.0
2025-03-04 10:15:00,40.7,40.7,40.44,40.49,198926.0,39.5036,39.5036,39.2513,39.2998,198926.0
2025-03-04 10:20:00,40.49,40.54,40.42,40.5,158144.0,39.2998,39.3483,39.2319,39.3095,158144.0
2025-03-04 10:25:00,40.47,40.56,40.43,40.51,207122.0,39.2804,39.3678,39.2416,39.3192,207122.0
2025-03-04 10:30:00,40.52,40.76,40.51,40.72,128329.0,39.3289,39.5619,39.3192,39.5231,128329.0
2025-03-04 10:35:00,40.72,40.89,40.72,40.84,331063.0,39.5231,39.6881,39.5231,39.6395,331063.0
2025-03-04 10:40:00,40.83,40.99,40.82,40.93,131894.0,39.6298,39.7851,39.6201,39.7269,131894.0
2025-03-04 10:45:00,40.93,41.07,40.87,41.07,197320.0,39.7269,39.8628,39.6686,39.8628,197320.0
2025-03-04 10:50:00,41.07,41.08,40.84,40.91,121807.0,39.8628,39.8725,39.6395,39.7075,121807.0
2025-03-04 10:55:00,40.9,40.95,40.83,40.89,93498.0,39.6978,39.7463,39.6298,39.6881,93498.0
2025-03-04 11:00:00,40.88,40.9,40.8,40.85,130564.0,39.6784,39.6978,39.6007,39.6492,130564.0
2025-03-04 11:05:00,40.85,40.87,40.68,40.68,461953.0,39.6492,39.6686,39.4842,39.4842,461953.0
2025-03-04 11:10:00,40.69,40.87,40.65,40.86,79421.0,39.4939,39.6686,39.4551,39.6589,79421.0
2025-03-04 11:15:00,40.85,40.89,40.73,40.8,89872.0,39.6492,39.6881,39.5328,39.6007,89872.0
2025-03-04 11:20:00,40.8,40.92,40.77,40.79,67070.0,39.6007,39.7172,39.5716,39.591,67070.0
2025-03-04 11:25:00,40.78,40.81,40.62,40.68,98288.0,39.5813,39.6104,39.426,39.4842,98288.0
2025-03-04 11:30:00,40.68,40.74,40.6,40.72,97344.0,39.4842,39.5425,39.4066,39.5231,97344.0
2025-03-04 11:35:00,40.72,40.77,40.69,40.77,50672.0,39.5231,39.5716,39.4939,39.5716,50672.0
2025-03-04 11:40:00,40.77,40.95,40.74,40.94,47177.0,39.5716,39.7463,39.5425,39.7366,47177.0
2025-03-04 11:45:00,40.92,40.99,40.85,40.98,66245.0,39.7172,39.7851,39.6492,39.7754,66245.0
2025-03-04 11:50:00,40.98,41.02,40.88,40.98,36866.0,39.7754,39.8142,39.6784,39.7754,36866.0
2025-03-04 11:55:00,40.99,41.08,40.98,41.02,40488.0,39.7851,39.8725,39.7754,39.8142,40488.0
2025-03-04 12:00:00,41.02,41.18,40.96,41.16,98729.0,39.8142,39.9695,39.756,39.9501,98729.0
2025-03-04 12:05:00,41.15,41.18,41.09,41.11,103057.0,39.9404,39.9695,39.8822,39.9016,103057.0
2025-03-04 12:10:00,41.1,41.26,41.09,41.22,90341.0,39.8919,40.0472,39.8822,40.0084,90341.0
2025-03-04 12:15:00,41.22,41.31,41.2,41.31,78738.0,40.0084,40.0957,39.9889,40.0957,78738.0
2025-03-04 12:20:00,41.3,41.4,41.27,41.39,68845.0,40.086,40.1831,40.0569,40.1734,68845.0
2025-03-04 12:25:00,41.39,41.51,41.38,41.42,88036.0,40.1734,40.2898,40.1637,40.2025,88036.0
2025-03-04 12:30:00,41.43,41.43,41.32,41.41,56624.0,40.2122,40.2122,40.1054,40.1928,56624.0
2025-03-04 12:35:00,41.4,41.5,41.38,41.44,64845.0,40.1831,40.2801,40.1637,40.2219,64845.0
2025-03-04 12:40:00,41.42,41.46,41.33,41.35,52379.0,40.2025,40.2413,40.1151,40.1345,52379.0
2025-03-04 12:45:00,41.34,41.41,41.26,41.28,35873.0,40.1248,40.1928,40.0472,40.0666,35873.0
2025-03-04 12:50:00,41.28,41.28,41.16,41.17,63224.0,40.0666,40.0666,39.9501,39.9598,63224.0
2025-03-04 12:55:00,41.17,41.18,41.13,41.17,61241.0,39.9598,39.9695,39.921,39.9598,61241.0
2025-03-04 13:00:00,41.17,41.24,41.13,41.22,69009.0,39.9598,40.0278,39.921,40.0084,69009.0
2025-03-04 13:05:00,41.21,41.29,41.19,41.27,39821.0,39.9987,40.0763,39.9792,40.0569,39821.0
2025-03-04 13:10:00,41.27,41.34,41.26,41.3,51946.0,40.0569,40.1248,40.0472,40.086,51946.0
2025-03-04 13:15:00,41.3,41.35,41.27,41.32,45698.0,40.086,40.1345,40.0569,40.1054,45698.0
2025-03-04 13:20:00,41.33,41.38,41.3,41.32,36702.0,40.1151,40.1637,40.086,40.1054,36702.0
2025-03-04 13:25:00,41.33,41.33,41.18,41.19,43357.0,40.1151,40.1151,39.9695,39.9792,43357.0
2025-03-04 13:30:00,41.19,41.27,41.15,41.26,29930.0,39.9792,40.0569,39.9404,40.0472,29930.0
2025-03-04 13:35:00,41.25,41.26,41.19,41.26,29190.0,40.0375,40.0472,39.9792,40.0472,29190.0
2025-03-04 13:40:00,41.26,41.28,41.18,41.23,91516.0,40.0472,40.0666,39.9695,40.0181,91516.0
2025-03-04 13:45:00,41.23,41.3,41.2,41.21,46726.0,40.0181,40.086,39.9889,39.9987,46726.0
2025-03-04 13:50:00,41.21,41.28,41.2,41.27,37164.0,39.9987,40.0666,39.9889,40.0569,37164.0
2025-03-04 13:55:00,41.27,41.34,41.26,41.28,46567.0,40.0569,40.1248,40.0472,40.0666,46567.0
2025-03-04 14:00:00,41.27,41.34,41.27,41.31,23277.0,40.0569,40.1248,40.0569,40.0957,23277.0
2025-03-04 14:05:00,41.3,41.36,41.28,41.29,41355.0,40.086,40.1442,40.0666,40.0763,41355.0
2025-03-04 14:10:00,41.29,41.37,41.25,41.32,48144.0,40.0763,40.154,40.0375,40.1054,48144.0
2025-03-04 14:15:00,41.32,41.39,41.3,41.37,21096.0,40.1054,40.1734,40.086,40.154,21096.0
2025-03-04 14:20:00,41.37,41.45,41.37,41.45,35759.0,40.154,40.2316,40.154,40.2316,35759.0
2025-03-04 14:25:00,41.45,41.47,41.38,41.39,40199.0,40.2316,40.251,40.1637,40.1734,40199.0
2025-03-04 14:30:00,41.41,41.43,41.33,41.34,31664.0,40.1928,40.2122,40.1151,40.1248,31664.0
2025-03-04 14:35:00,41.34,41.37,41.3,41.33,61525.0,40.1248,40.154,40.086,40.1151,61525.0
2025-03-04 14:40:00,41.33,41.37,41.26,41.31,32696.0,40.1151,40.154,40.0472,40.0957,32696.0
2025-03-04 14:45:00,41.31,41.39,41.3,41.36,74905.0,40.0957,40.1734,40.086,40.1442,74905.0
2025-03-04 14:50:00,41.36,41.44,41.35,41.39,51318.0,40.1442,40.2219,40.1345,40.1734,51318.0
2025-03-04 14:55:00,41.39,41.42,41.37,41.38,34919.0,40.1734,40.2025,40.154,40.1637,34919.0
2025-03-04 15:00:00,41.38,41.42,41.32,41.36,24124.0,40.1637,40.2025,40.1054,40.1442,24124.0
2025-03-04 15:05:00,41.36,41.43,41.33,41.43,33549.0,40.1442,40.2122,40.1151,40.2122,33549.0
2025-03-04 15:10:00,41.41,41.47,41.4,41.44,53153.0,40.1928,40.251,40.1831,40.2219,53153.0
2025-03-04 15:15:00,41.43,41.48,41.4,41.48,49754.0,40.2122,40.2607,40.1831,40.2607,49754.0
2025-03-04 15:20:00,41.48,41.57,41.47,41.55,61339.0,40.2607,40.3481,40.251,40.3287,61339.0
2025-03-04 15:25:00,41.55,41.63,41.52,41.59,85632.0,40.3287,40.4063,40.2995,40.3675,85632.0
2025-03-04 15:30:00,41.58,41.58,41.39,41.4,110865.0,40.3578,40.3578,40.1734,40.1831,110865.0
2025-03-04 15:35:00,41.41,41.42,41.14,41.14,112692.0,40.1928,40.2025,39.9307,39.9307,112692.0
2025-03-04 15:40:00,41.13,41.17,41.1,41.13,95150.0,39.921,39.9598,39.8919,39.921,95150.0
2025-03-04 15:45:00,41.14,41.2,41.08,41.09,91188.0,39.9307,39.9889,39.8725,39.8822,91188.0
2025-03-04 15:50:00,41.09,41.09,40.88,40.96,203109.0,39.8822,39.8822,39.6784,39.756,203109.0
2025-03-04 15:55:00,40.96,40.98,40.92,40.97,354811.0,39.756,39.7754,39.7172,39.7657,354811.0
2025-03-05 09:30:00,42.44,42.68,42.15,42.23,560353.0,41.1925,41.4254,40.911,40.9887,560353.0
2025-03-05 09:35:00,42.23,42.33,41.92,42.16,367548.0,40.9887,41.0857,40.6878,40.9207,367548.0
2025-03-05 09:40:00,42.18,42.35,42.18,42.21,224389.0,40.9401,41.1051,40.9401,40.9693,224389.0
2025-03-05 09:45:00,42.22,42.36,42.15,42.27,173591.0,40.979,41.1149,40.911,41.0275,173591.0
2025-03-05 09:50:00,42.26,42.48,42.22,42.31,235128.0,41.0178,41.2313,40.979,41.0663,235128.0
2025-03-05 09:55:00,42.32,42.44,42.15,42.26,196218.0,41.076,41.1925,40.911,41.0178,196218.0
2025-03-05 10:00:00,42.28,42.59,42.28,42.59,188454.0,41.0372,41.3381,41.0372,41.3381,188454.0
2025-03-05 10:05:00,42.59,42.92,42.57,42.8,388066.0,41.3381,41.6584,41.3187,41.5419,388066.0
2025-03-05 10:10:00,42.8,42.93,42.75,42.85,369265.0,41.5419,41.6681,41.4934,41.5904,369265.0
2025-03-05 10:15:00,42.86,42.87,42.62,42.65,212250.0,41.6002,41.6099,41.3672,41.3963,212250.0
2025-03-05 10:20:00,42.64,42.77,42.58,42.65,223481.0,41.3866,41.5128,41.3284,41.3963,223481.0
2025-03-05 10:25:00,42.65,42.79,42.6,42.75,206421.0,41.3963,41.5322,41.3478,41.4934,206421.0
2025-03-05 10:30:00,42.78,42.93,42.68,42.87,268554.0,41.5225,41.6681,41.4254,41.6099,268554.0
2025-03-05 10:35:00,42.88,43.19,42.87,43.14,334039.0,41.6196,41.9205,41.6099,41.8719,334039.0
2025-03-05 10:40:00,43.13,43.2,43.03,43.17,246107.0,41.8622,41.9302,41.7652,41.901,246107.0
2025-03-05 10:45:00,43.16,43.22,43.06,43.1,327945.0,41.8913,41.9496,41.7943,41.8331,327945.0
2025-03-05 10:50:00,43.1,43.3,43.03,43.2,435327.0,41.8331,42.0272,41.7652,41.9302,435327.0
2025-03-05 10:55:00,43.2,43.35,43.13,43.17,287205.0,41.9302,42.0757,41.8622,41.901,287205.0
2025-03-05 11:00:00,43.16,43.17,42.95,43.01,220761.0,41.8913,41.901,41.6875,41.7457,220761.0
2025-03-05 11:05:00,43.01,43.15,42.99,43.05,141254.0,41.7457,41.8816,41.7263,41.7846,141254.0
2025-03-05 11:10:00,43.05,43.07,42.86,42.94,168495.0,41.7846,41.804,41.6002,41.6778,168495.0
2025-03-05 11:15:00,42.95,42.97,42.8,42.82,144764.0,41.6875,41.7069,41.5419,41.5613,144764.0
2025-03-05 11:20:00,42.83,42.94,42.8,42.94,170122.0,41.571,41.6778,41.5419,41.6778,170122.0
2025-03-05 11:25:00,42.94,42.96,42.8,42.89,167402.0,41.6778,41.6972,41.5419,41.6293,167402.0
2025-03-05 11:30:00,42.88,42.92,42.8,42.85,65659.0,41.6196,41.6584,41.5419,41.5904,65659.0
2025-03-05 11:35:00,42.86,42.96,42.81,42.94,74834.0,41.6002,41.6972,41.5516,41.6778,74834.0
2025-03-05 11:40:00,42.95,43.09,42.92,43.05,224139.0,41.6875,41.8234,41.6584,41.7846,224139.0
2025-03-05 11:45:00,43.06,43.13,42.96,42.98,437486.0,41.7943,41.8622,41.6972,41.7166,437486.0
2025-03-05 11:50:00,42.97,43.05,42.9,43.0,79410.0,41.7069,41.7846,41.639,41.736,79410.0
2025-03-05 11:55:00,43.0,43.13,43.0,43.06,137642.0,41.736,41.8622,41.736,41.7943,137642.0
2025-03-05 12:00:00,43.05,43.25,43.03,43.07,177289.0,41.7846,41.9787,41.7652,41.804,177289.0
2025-03-05 12:05:00,43.06,43.18,43.04,43.16,114701.0,41.7943,41.9107,41.7749,41.8913,114701.0
2025-03-05 12:10:00,43.17,43.27,43.13,43.22,121093.0,41.901,41.9981,41.8622,41.9496,121093.0
2025-03-05 12:15:00,43.21,43.26,43.13,43.18,108278.0,41.9399,41.9884,41.8622,41.9107,108278.0
2025-03-05 12:20:00,43.19,43.27,43.14,43.25,85781.0,41.9205,41.9981,41.8719,41.9787,85781.0
2025-03-05 12:25:00,43.25,43.3,43.2,43.28,156137.0,41.9787,42.0272,41.9302,42.0078,156137.0
2025-03-05 12:30:00,43.28,43.32,43.23,43.3,91167.0,42.0078,42.0466,41.9593,42.0272,91167.0
2025-03-05 12:35:00,43.3,43.34,43.25,43.27,99203.0,42.0272,42.066,41.9787,41.9981,99203.0
2025-03-05 12:40:00,43.28,43.35,43.26,43.27,53074.0,42.0078,42.0757,41.9884,41.9981,53074.0
2025-03-05 12:45:00,43.27,43.34,43.19,43.32,132774.0,41.9981,42.066,41.9205,42.0466,132774.0
2025-03-05 12:50:00,43.32,43.37,43.27,43.3,88577.0,42.0466,42.0952,41.9981,42.0272,88577.0
2025-03-05 12:55:00,43.3,43.36,43.27,43.36,82168.0,42.0272,42.0855,41.9981,42.0855,82168.0
2025-03-05 13:00:00,43.35,43.41,43.3,43.37,106639.0,42.0757,42.134,42.0272,42.0952,106639.0
2025-03-05 13:05:00,43.37,43.42,43.16,43.21,187305.0,42.0952,42.1437,41.8913,41.9399,187305.0
2025-03-05 13:10:00,43.2,43.34,43.15,43.28,107284.0,41.9302,42.066,41.8816,42.0078,107284.0
2025-03-05 13:15:00,43.27,43.36,43.25,43.34,63364.0,41.9981,42.0855,41.9787,42.066,63364.0
2025-03-05 13:20:00,43.33,43.36,43.28,43.35,56984.0,42.0563,42.0855,42.0078,42.0757,56984.0
2025-03-05 13:25:00,43.35,43.36,43.25,43.26,64937.0,42.0757,42.0855,41.9787,41.9884,64937.0
2025-03-05 13:30:00,43.25,43.31,43.22,43.24,88777.0,41.9787,42.0369,41.9496,41.969,88777.0
2025-03-05 13:35:00,43.24,43.35,43.21,43.34,94187.0,41.969,42.0757,41.9399,42.066,94187.0
2025-03-05 13:40:00,43.34,43.37,43.27,43.3,114376.0,42.066,42.0952,41.9981,42.0272,114376.0
2025-03-05 13:45:00,43.3,43.47,43.3,43.41,83896.0,42.0272,42.1922,42.0272,42.134,83896.0
2025-03-05 13:50:00,43.41,43.46,43.39,43.41,63441.0,42.134,42.1825,42.1146,42.134,63441.0
2025-03-05 13:55:00,43.41,43.49,43.4,43.48,111922.0,42.134,42.2116,42.1243,42.2019,111922.0
2025-03-05 14:00:00,43.48,43.49,43.4,43.48,101330.0,42.2019,42.2116,42.1243,42.2019,101330.0
2025-03-05 14:05:00,43.48,43.51,43.45,43.5,108044.0,42.2019,42.231,42.1728,42.2213,108044.0
2025-03-05 14:10:00,43.5,43.6,43.46,43.59,122807.0,42.2213,42.3184,42.1825,42.3087,122807.0
2025-03-05 14:15:00,43.59,43.64,43.52,43.52,137539.0,42.3087,42.3572,42.2408,42.2408,137539.0
2025-03-05 14:20:00,43.53,43.57,43.51,43.55,129566.0,42.2505,42.2893,42.231,42.2699,129566.0
2025-03-05 14:25:00,43.54,43.56,43.47,43.48,72379.0,42.2602,42.2796,42.1922,42.2019,72379.0
2025-03-05 14:30:00,43.48,43.59,43.48,43.55,116343.0,42.2019,42.3087,42.2019,42.2699,116343.0
2025-03-05 14:35:00,43.55,43.58,43.4,43.47,111510.0,42.2699,42.299,42.1243,42.1922,111510.0
2025-03-05 14:40:00,43.47,43.53,43.46,43.52,108998.0,42.1922,42.2505,42.1825,42.2408,108998.0
2025-03-05 14:45:00,43.52,43.53,43.46,43.49,73645.0,42.2408,42.2505,42.1825,42.2116,73645.0
2025-03-05 14:50:00,43.5,43.55,43.47,43.54,191608.0,42.2213,42.2699,42.1922,42.2602,191608.0
2025-03-05 14:55:00,43.54,43.62,43.5,43.51,260397.0,42.2602,42.3378,42.2213,42.231,260397.0
2025-03-05 15:00:00,43.52,43.64,43.51,43.59,104627.0,42.2408,42.3572,42.231,42.3087,104627.0
2025-03-05 15:05:00,43.59,43.62,43.55,43.57,131421.0,42.3087,42.3378,42.2699,42.2893,131421.0
2025-03-05 15:10:00,43.56,43.61,43.51,43.59,116424.0,42.2796,42.3281,42.231,42.3087,116424.0
2025-03-05 15:15:00,43.59,43.69,43.55,43.6,269198.0,42.3087,42.4058,42.2699,42.3184,269198.0
2025-03-05 15:20:00,43.61,43.73,43.57,43.71,293141.0,42.3281,42.4446,42.2893,42.4252,293141.0
2025-03-05 15:25:00,43.71,43.9,43.67,43.87,282998.0,42.4252,42.6096,42.3863,42.5805,282998.0
2025-03-05 15:30:00,43.87,43.87,43.76,43.82,250866.0,42.5805,42.5805,42.4737,42.5319,250866.0
2025-03-05 15:35:00,43.83,43.86,43.78,43.82,180843.0,42.5416,42.5708,42.4931,42.5319,180843.0
2025-03-05 15:40:00,43.81,43.9,43.79,43.87,229871.0,42.5222,42.6096,42.5028,42.5805,229871.0
2025-03-05 15:45:00,43.86,43.9,43.81,43.84,291939.0,42.5708,42.6096,42.5222,42.5513,291939.0
2025-03-05 15:50:00,43.83,43.87,43.64,43.82,467124.0,42.5416,42.5805,42.3572,42.5319,467124.0
2025-03-05 15:55:00,43.81,43.84,43.71,43.76,727615.0,42.5222,42.5513,42.4252,42.4737,727615.0
2025-03-06 09:30:00,44.73,45.46,43.67,45.42,2684319.0,43.4152,44.1237,42.3863,44.0849,2684319.0
2025-03-06 09:35:00,45.39,46.22,45.31,45.8,2191892.0,44.0558,44.8614,43.9781,44.4537,2191892.0
2025-03-06 09:40:00,45.76,46.45,45.47,46.08,1256664.0,44.4149,45.0846,44.1334,44.7255,1256664.0
2025-03-06 09:45:00,46.08,46.34,45.75,45.85,1078078.0,44.7255,44.9779,44.4052,44.5023,1078078.0
2025-03-06 09:50:00,45.84,46.1,45.48,45.64,997250.0,44.4926,44.7449,44.1431,44.2984,997250.0
2025-03-06 09:55:00,45.63,45.96,45.15,45.22,903002.0,44.2887,44.609,43.8228,43.8908,903002.0
2025-03-06 10:00:00,45.22,45.36,44.83,44.98,1240528.0,43.8908,44.0267,43.5122,43.6578,1240528.0
2025-03-06 10:05:00,44.96,45.23,44.85,44.93,838999.0,43.6384,43.9005,43.5317,43.6093,838999.0
2025-03-06 10:10:00,44.9,45.81,44.82,45.44,850618.0,43.5802,44.4634,43.5025,44.1043,850618.0
2025-03-06 10:15:00,45.4,45.55,45.24,45.33,498809.0,44.0655,44.2111,43.9102,43.9975,498809.0
2025-03-06 10:20:00,45.31,45.31,44.18,44.28,1238338.0,43.9781,43.9781,42.8814,42.9784,1238338.0
2025-03-06 10:25:00,44.26,44.42,43.86,44.05,966549.0,42.959,43.1143,42.5708,42.7552,966549.0
2025-03-06 10:30:00,44.08,44.38,43.7,43.72,726424.0,42.7843,43.0755,42.4155,42.4349,726424.0
2025-03-06 10:35:00,43.73,44.16,43.71,44.04,756712.0,42.4446,42.8619,42.4252,42.7455,756712.0
2025-03-06 10:40:00,44.02,44.11,43.65,43.74,620736.0,42.7261,42.8134,42.3669,42.4543,620736.0
2025-03-06 10:45:00,43.76,43.85,43.05,43.2,1056873.0,42.4737,42.5611,41.7846,41.9302,1056873.0
2025-03-06 10:50:00,43.19,43.22,42.7,42.83,701428.0,41.9205,41.9496,41.4449,41.571,701428.0
2025-03-06 10:55:00,42.83,43.06,42.69,42.92,668695.0,41.571,41.7943,41.4351,41.6584,668695.0
2025-03-06 11:00:00,42.92,43.54,42.91,43.39,637009.0,41.6584,42.2602,41.6487,42.1146,637009.0
2025-03-06 11:05:00,43.39,43.95,43.38,43.93,625302.0,42.1146,42.6581,42.1049,42.6387,625302.0
2025-03-06 11:10:00,43.93,44.0,43.64,43.79,566079.0,42.6387,42.7066,42.3572,42.5028,566079.0
2025-03-06 11:15:00,43.78,44.0,43.72,43.91,315540.0,42.4931,42.7066,42.4349,42.6193,315540.0
2025-03-06 11:20:00,43.91,44.19,43.75,43.85,403672.0,42.6193,42.8911,42.464,42.5611,403672.0
2025-03-06 11:25:00,43.85,44.26,43.79,44.17,246769.0,42.5611,42.959,42.5028,42.8716,246769.0
2025-03-06 11:30:00,44.15,44.25,43.9,44.01,309976.0,42.8522,42.9493,42.6096,42.7163,309976.0
2025-03-06 11:35:00,44.04,44.07,43.82,43.93,231296.0,42.7455,42.7746,42.5319,42.6387,231296.0
2025-03-06 11:40:00,43.93,44.13,43.92,44.13,251053.0,42.6387,42.8328,42.629,42.8328,251053.0
2025-03-06 11:45:00,44.13,44.58,44.1,44.32,452045.0,42.8328,43.2696,42.8037,43.0172,452045.0
2025-03-06 11:50:00,44.33,44.5,44.07,44.07,238650.0,43.0269,43.1919,42.7746,42.7746,238650.0
2025-03-06 11:55:00,44.08,44.1,43.91,43.94,289363.0,42.7843,42.8037,42.6193,42.6484,289363.0
2025-03-06 12:00:00,43.93,44.05,43.77,43.79,197248.0,42.6387,42.7552,42.4834,42.5028,197248.0
2025-03-06 12:05:00,43.8,44.0,43.74,43.97,214001.0,42.5125,42.7066,42.4543,42.6775,214001.0
2025-03-06 12:10:00,43.98,44.09,43.88,44.07,204658.0,42.6872,42.794,42.5902,42.7746,204658.0
2025-03-06 12:15:00,44.08,44.3,44.04,44.12,204204.0,42.7843,42.9978,42.7455,42.8231,204204.0
2025-03-06 12:20:00,44.11,44.31,44.08,44.13,182007.0,42.8134,43.0075,42.7843,42.8328,182007.0
2025-03-06 12:25:00,44.11,44.2,43.9,43.94,176350.0,42.8134,42.9008,42.6096,42.6484,176350.0
2025-03-06 12:30:00,43.92,43.92,43.74,43.89,224558.0,42.629,42.629,42.4543,42.5999,224558.0
2025-03-06 12:35:00,43.86,43.97,43.78,43.81,130397.0,42.5708,42.6775,42.4931,42.5222,130397.0
2025-03-06 12:40:00,43.82,43.91,43.64,43.68,193747.0,42.5319,42.6193,42.3572,42.396,193747.0
2025-03-06 12:45:00,43.66,43.71,43.53,43.63,204252.0,42.3766,42.4252,42.2505,42.3475,204252.0
2025-03-06 12:50:00,43.62,43.85,43.62,43.84,219036.0,42.3378,42.5611,42.3378,42.5513,219036.0
2025-03-06 12:55:00,43.83,44.02,43.79,43.95,153636.0,42.5416,42.7261,42.5028,42.6581,153636.0
2025-03-06 13:00:00,43.95,44.11,43.87,44.0,221003.0,42.6581,42.8134,42.5805,42.7066,221003.0
2025-03-06 13:05:00,43.99,44.2,43.95,44.17,83932.0,42.6969,42.9008,42.6581,42.8716,83932.0
2025-03-06 13:10:00,44.16,44.26,44.07,44.23,159451.0,42.8619,42.959,42.7746,42.9299,159451.0
2025-03-06 13:15:00,44.24,44.46,44.23,44.44,144345.0,42.9396,43.1531,42.9299,43.1337,144345.0
2025-03-06 13:20:00,44.44,44.45,44.04,44.09,148507.0,43.1337,43.1434,42.7455,42.794,148507.0
2025-03-06 13:25:00,44.11,44.16,44.05,44.08,180407.0,42.8134,42.8619,42.7552,42.7843,180407.0
2025-03-06 13:30:00,44.09,44.16,44.05,44.08,101995.0,42.794,42.8619,42.7552,42.7843,101995.0
2025-03-06 13:35:00,44.08,44.1,43.7,43.74,250196.0,42.7843,42.8037,42.4155,42.4543,250196.0
2025-03-06 13:40:00,43.73,43.8,43.71,43.75,157939.0,42.4446,42.5125,42.4252,42.464,157939.0
2025-03-06 13:45:00,43.74,43.84,43.69,43.76,92323.0,42.4543,42.5513,42.4058,42.4737,92323.0
2025-03-06 13:50:00,43.77,43.94,43.74,43.81,143722.0,42.4834,42.6484,42.4543,42.5222,143722.0
2025-03-06 13:55:00,43.79,43.88,43.77,43.81,99173.0,42.5028,42.5902,42.4834,42.5222,99173.0
2025-03-06 14:00:00,43.81,43.81,43.44,43.54,299391.0,42.5222,42.5222,42.1631,42.2602,299391.0
2025-03-06 14:05:00,43.54,43.57,43.36,43.41,157784.0,42.2602,42.2893,42.0855,42.134,157784.0
2025-03-06 14:10:00,43.42,43.55,43.35,43.39,149370.0,42.1437,42.2699,42.0757,42.1146,149370.0
2025-03-06 14:15:00,43.4,43.49,43.35,43.38,94294.0,42.1243,42.2116,42.0757,42.1049,94294.0
2025-03-06 14:20:00,43.38,43.67,43.36,43.63,233178.0,42.1049,42.3863,42.0855,42.3475,233178.0
2025-03-06 14:25:00,43.64,43.64,43.42,43.45,119091.0,42.3572,42.3572,42.1437,42.1728,119091.0
2025-03-06 14:30:00,43.44,43.6,43.42,43.48,179686.0,42.1631,42.3184,42.1437,42.2019,179686.0
2025-03-06 14:35:00,43.48,43.65,43.47,43.56,138035.0,42.2019,42.3669,42.1922,42.2796,138035.0
2025-03-06 14:40:00,43.55,43.7,43.55,43.58,156221.0,42.2699,42.4155,42.2699,42.299,156221.0
2025-03-06 14:45:00,43.58,43.7,43.51,43.7,198902.0,42.299,42.4155,42.231,42.4155,198902.0
2025-03-06 14:50:00,43.7,43.92,43.67,43.84,154924.0,42.4155,42.629,42.3863,42.5513,154924.0
2025-03-06 14:55:00,43.84,43.88,43.43,43.43,196644.0,42.5513,42.5902,42.1534,42.1534,196644.0
2025-03-06 15:00:00,43.42,43.61,43.38,43.61,116670.0,42.1437,42.3281,42.1049,42.3281,116670.0
2025-03-06 15:05:00,43.59,43.7,43.53,43.6,105131.0,42.3087,42.4155,42.2505,42.3184,105131.0
2025-03-06 15:10:00,43.61,43.8,43.61,43.79,147538.0,42.3281,42.5125,42.3281,42.5028,147538.0
2025-03-06 15:15:00,43.78,43.92,43.75,43.88,233589.0,42.4931,42.629,42.464,42.5902,233589.0
2025-03-06 15:20:00,43.87,43.87,43.74,43.84,217355.0,42.5805,42.5805,42.4543,42.5513,217355.0
2025-03-06 15:25:00,43.84,44.05,43.82,43.98,147723.0,42.5513,42.7552,42.5319,42.6872,147723.0
2025-03-06 15:30:00,43.99,44.06,43.96,44.01,210867.0,42.6969,42.7649,42.6678,42.7163,210867.0
2025-03-06 15:35:00,44.0,44.1,43.93,43.95,186242.0,42.7066,42.8037,42.6387,42.6581,186242.0
2025-03-06 15:40:00,43.96,44.04,43.86,43.99,218038.0,42.6678,42.7455,42.5708,42.6969,218038.0
2025-03-06 15:45:00,43.98,44.11,43.95,44.05,266110.0,42.6872,42.8134,42.6581,42.7552,266110.0
2025-03-06 15:50:00,44.05,44.1,43.69,43.9,567064.0,42.7552,42.8037,42.4058,42.6096,567064.0
2025-03-06 15:55:00,43.92,43.98,43.8,43.93,990423.0,42.629,42.6872,42.5125,42.6387,990423.0
2025-03-07 09:30:00,43.29,43.63,42.54,42.79,692858.0,42.0175,42.3475,41.2896,41.5322,692858.0
2025-03-07 09:35:00,42.79,43.16,42.7,43.07,267527.0,41.5322,41.8913,41.4449,41.804,267527.0
2025-03-07 09:40:00,43.07,43.61,43.04,43.47,489391.0,41.804,42.3281,41.7749,42.1922,489391.0
2025-03-07 09:45:00,43.48,43.75,43.33,43.37,308690.0,42.2019,42.464,42.0563,42.0952,308690.0
2025-03-07 09:50:00,43.36,43.45,43.2,43.26,213168.0,42.0855,42.1728,41.9302,41.9884,213168.0
2025-03-07 09:55:00,43.25,43.34,43.04,43.16,221967.0,41.9787,42.066,41.7749,41.8913,221967.0
2025-03-07 10:00:00,43.15,43.26,42.86,43.25,433068.0,41.8816,41.9884,41.6002,41.9787,433068.0
2025-03-07 10:05:00,43.25,43.28,43.05,43.24,206693.0,41.9787,42.0078,41.7846,41.969,206693.0
2025-03-07 10:10:00,43.25,43.6,43.21,43.44,266348.0,41.9787,42.3184,41.9399,42.1631,266348.0
2025-03-07 10:15:00,43.44,43.46,43.2,43.29,225787.0,42.1631,42.1825,41.9302,42.0175,225787.0
2025-03-07 10:20:00,43.29,43.41,43.21,43.31,93823.0,42.0175,42.134,41.9399,42.0369,93823.0
2025-03-07 10:25:00,43.31,43.31,43.18,43.18,179671.0,42.0369,42.0369,41.9107,41.9107,179671.0
2025-03-07 10:30:00,43.19,43.19,42.93,42.95,298537.0,41.9205,41.9205,41.6681,41.6875,298537.0
2025-03-07 10:35:00,42.94,42.95,42.56,42.66,410272.0,41.6778,41.6875,41.309,41.406,410272.0
2025-03-07 10:40:00,42.66,42.82,42.65,42.78,168372.0,41.406,41.5613,41.3963,41.5225,168372.0
2025-03-07 10:45:00,42.78,43.0,42.67,42.96,189395.0,41.5225,41.736,41.4157,41.6972,189395.0
2025-03-07 10:50:00,42.97,43.02,42.8,42.94,210207.0,41.7069,41.7554,41.5419,41.6778,210207.0
2025-03-07 10:55:00,42.92,43.03,42.82,42.88,99153.0,41.6584,41.7652,41.5613,41.6196,99153.0
2025-03-07 11:00:00,42.88,42.89,42.69,42.71,136078.0,41.6196,41.6293,41.4351,41.4546,136078.0
2025-03-07 11:05:00,42.71,42.79,42.66,42.71,87180.0,41.4546,41.5322,41.406,41.4546,87180.0
2025-03-07 11:10:00,42.73,42.82,42.69,42.77,91096.0,41.474,41.5613,41.4351,41.5128,91096.0
2025-03-07 11:15:00,42.78,42.79,42.63,42.66,118148.0,41.5225,41.5322,41.3769,41.406,118148.0
2025-03-07 11:20:00,42.67,42.7,42.57,42.62,102815.0,41.4157,41.4449,41.3187,41.3672,102815.0
2025-03-07 11:25:00,42.62,42.62,42.38,42.39,281539.0,41.3672,41.3672,41.1343,41.144,281539.0
2025-03-07 11:30:00,42.4,42.45,42.25,42.26,173728.0,41.1537,41.2022,41.0081,41.0178,173728.0
2025-03-07 11:35:00,42.27,42.35,42.17,42.18,202964.0,41.0275,41.1051,40.9304,40.9401,202964.0
2025-03-07 11:40:00,42.18,42.19,41.83,41.86,552374.0,40.9401,40.9498,40.6004,40.6295,552374.0
2025-03-07 11:45:00,41.87,42.06,41.86,41.91,172014.0,40.6393,40.8237,40.6295,40.6781,172014.0
2025-03-07 11:50:00,41.92,41.94,41.78,41.93,137051.0,40.6878,40.7072,40.5519,40.6975,137051.0
2025-03-07 11:55:00,41.95,41.95,41.79,41.79,145829.0,40.7169,40.7169,40.5616,40.5616,145829.0
2025-03-07 12:00:00,41.82,41.98,41.76,41.94,177509.0,40.5907,40.746,40.5325,40.7072,177509.0
2025-03-07 12:05:00,41.93,41.99,41.84,41.94,218253.0,40.6975,40.7557,40.6101,40.7072,218253.0
2025-03-07 12:10:00,41.94,41.95,41.75,41.91,129185.0,40.7072,40.7169,40.5228,40.6781,129185.0
2025-03-07 12:15:00,41.91,41.96,41.78,41.83,130365.0,40.6781,40.7266,40.5519,40.6004,130365.0
2025-03-07 12:20:00,41.83,42.03,41.79,41.99,101123.0,40.6004,40.7946,40.5616,40.7557,101123.0
2025-03-07 12:25:00,41.99,42.11,41.97,42.07,94411.0,40.7557,40.8722,40.7363,40.8334,94411.0
2025-03-07 12:30:00,42.08,42.15,42.0,42.11,147889.0,40.8431,40.911,40.7654,40.8722,147889.0
2025-03-07 12:35:00,42.12,42.15,42.03,42.04,84604.0,40.8819,40.911,40.7946,40.8043,84604.0
2025-03-07 12:40:00,42.02,42.2,42.0,42.2,129909.0,40.7848,40.9596,40.7654,40.9596,129909.0
2025-03-07 12:45:00,42.2,42.22,42.0,42.04,100022.0,40.9596,40.979,40.7654,40.8043,100022.0
2025-03-07 12:50:00,42.03,42.21,42.01,42.17,92899.0,40.7946,40.9693,40.7751,40.9304,92899.0
2025-03-07 12:55:00,42.16,42.2,41.85,41.95,192821.0,40.9207,40.9596,40.6198,40.7169,192821.0
2025-03-07 13:00:00,41.95,42.2,41.95,42.14,69186.0,40.7169,40.9596,40.7169,40.9013,69186.0
2025-03-07 13:05:00,42.14,42.2,41.99,42.02,90364.0,40.9013,40.9596,40.7557,40.7848,90364.0
2025-03-07 13:10:00,42.03,42.12,41.94,42.11,65185.0,40.7946,40.8819,40.7072,40.8722,65185.0
2025-03-07 13:15:00,42.11,42.13,42.07,42.12,54719.0,40.8722,40.8916,40.8334,40.8819,54719.0
2025-03-07 13:20:00,42.1,42.17,42.06,42.1,74835.0,40.8625,40.9304,40.8237,40.8625,74835.0
2025-03-07 13:25:00,42.09,42.18,42.07,42.11,73603.0,40.8528,40.9401,40.8334,40.8722,73603.0
2025-03-07 13:30:00,42.1,42.19,42.07,42.15,46582.0,40.8625,40.9498,40.8334,40.911,46582.0
2025-03-07 13:35:00,42.14,42.31,42.13,42.24,106223.0,40.9013,41.0663,40.8916,40.9984,106223.0
2025-03-07 13:40:00,42.24,42.33,42.22,42.33,64455.0,40.9984,41.0857,40.979,41.0857,64455.0
2025-03-07 13:45:00,42.33,42.38,42.29,42.38,65943.0,41.0857,41.1343,41.0469,41.1343,65943.0
2025-03-07 13:50:00,42.38,42.44,42.32,42.41,98893.0,41.1343,41.1925,41.076,41.1634,98893.0
2025-03-07 13:55:00,42.41,42.52,42.36,42.52,209636.0,41.1634,41.2701,41.1149,41.2701,209636.0
2025-03-07 14:00:00,42.52,42.65,42.48,42.62,332601.0,41.2701,41.3963,41.2313,41.3672,332601.0
2025-03-07 14:05:00,42.63,42.64,42.48,42.5,134233.0,41.3769,41.3866,41.2313,41.2507,134233.0
2025-03-07 14:10:00,42.51,42.54,42.45,42.49,86836.0,41.2604,41.2896,41.2022,41.241,86836.0
2025-03-07 14:15:00,42.5,42.55,42.45,42.52,116566.0,41.2507,41.2993,41.2022,41.2701,116566.0
2025-03-07 14:20:00,42.52,42.75,42.52,42.69,113971.0,41.2701,41.4934,41.2701,41.4351,113971.0
2025-03-07 14:25:00,42.69,42.72,42.56,42.62,108116.0,41.4351,41.4643,41.309,41.3672,108116.0
2025-03-07 14:30:00,42.61,42.72,42.61,42.72,76716.0,41.3575,41.4643,41.3575,41.4643,76716.0
2025-03-07 14:35:00,42.72,42.73,42.48,42.58,106594.0,41.4643,41.474,41.2313,41.3284,106594.0
2025-03-07 14:40:00,42.58,42.6,42.47,42.55,74005.0,41.3284,41.3478,41.2216,41.2993,74005.0
2025-03-07 14:45:00,42.55,42.55,42.45,42.47,167236.0,41.2993,41.2993,41.2022,41.2216,167236.0
2025-03-07 14:50:00,42.47,42.57,42.45,42.56,83918.0,41.2216,41.3187,41.2022,41.309,83918.0
2025-03-07 14:55:00,42.56,42.6,42.44,42.45,100612.0,41.309,41.3478,41.1925,41.2022,100612.0
2025-03-07 15:00:00,42.45,42.49,42.36,42.37,106374.0,41.2022,41.241,41.1149,41.1246,106374.0
2025-03-07 15:05:00,42.36,42.54,42.36,42.48,115435.0,41.1149,41.2896,41.1149,41.2313,115435.0
2025-03-07 15:10:00,42.48,42.5,42.43,42.45,108143.0,41.2313,41.2507,41.1828,41.2022,108143.0
2025-03-07 15:15:00,42.44,42.48,42.38,42.46,80440.0,41.1925,41.2313,41.1343,41.2119,80440.0
2025-03-07 15:20:00,42.45,42.45,42.37,42.41,94249.0,41.2022,41.2022,41.1246,41.1634,94249.0
2025-03-07 15:25:00,42.41,42.43,42.36,42.41,112587.0,41.1634,41.1828,41.1149,41.1634,112587.0
2025-03-07 15:30:00,42.41,42.44,42.34,42.41,235752.0,41.1634,41.1925,41.0954,41.1634,235752.0
2025-03-07 15:35:00,42.41,42.42,42.3,42.33,164761.0,41.1634,41.1731,41.0566,41.0857,164761.0
2025-03-07 15:40:00,42.33,42.34,42.22,42.28,232358.0,41.0857,41.0954,40.979,41.0372,232358.0
2025-03-07 15:45:00,42.27,42.34,42.21,42.33,223341.0,41.0275,41.0954,40.9693,41.0857,223341.0
2025-03-07 15:50:00,42.33,42.41,42.26,42.32,453447.0,41.0857,41.1634,41.0178,41.076,453447.0
2025-03-07 15:55:00,42.32,42.38,42.24,42.3,774867.0,41.076,41.1343,40.9984,41.0566,774867.0
2025-03-10 09:30:00,41.16,41.47,40.83,41.37,580604.0,39.9501,40.251,39.6298,40.154,580604.0
2025-03-10 09:35:00,41.39,41.8,41.39,41.55,361854.0,40.1734,40.5713,40.1734,40.3287,361854.0
2025-03-10 09:40:00,41.53,41.75,41.47,41.61,128686.0,40.3092,40.5228,40.251,40.3869,128686.0
2025-03-10 09:45:00,41.62,41.65,41.17,41.26,177299.0,40.3966,40.4257,39.9598,40.0472,177299.0
2025-03-10 09:50:00,41.26,41.3,40.91,40.96,196398.0,40.0472,40.086,39.7075,39.756,196398.0
2025-03-10 09:55:00,40.96,41.1,40.84,40.98,512760.0,39.756,39.8919,39.6395,39.7754,512760.0
2025-03-10 10:00:00,40.97,40.97,40.61,40.65,300439.0,39.7657,39.7657,39.4163,39.4551,300439.0
2025-03-10 10:05:00,40.66,40.83,40.64,40.76,266837.0,39.4648,39.6298,39.4454,39.5619,266837.0
2025-03-10 10:10:00,40.76,40.8,40.66,40.73,219562.0,39.5619,39.6007,39.4648,39.5328,219562.0
2025-03-10 10:15:00,40.73,40.74,40.55,40.59,309148.0,39.5328,39.5425,39.3581,39.3969,309148.0
2025-03-10 10:20:00,40.6,40.79,40.37,40.77,325158.0,39.4066,39.591,39.1833,39.5716,325158.0
2025-03-10 10:25:00,40.77,40.78,40.48,40.5,292762.0,39.5716,39.5813,39.2901,39.3095,292762.0
2025-03-10 10:30:00,40.51,40.52,40.29,40.37,282520.0,39.3192,39.3289,39.1057,39.1833,282520.0
2025-03-10 10:35:00,40.37,40.4,40.23,40.35,219501.0,39.1833,39.2125,39.0475,39.1639,219501.0
2025-03-10 10:40:00,40.34,40.53,40.27,40.49,199707.0,39.1542,39.3386,39.0863,39.2998,199707.0
2025-03-10 10:45:00,40.5,40.55,40.35,40.45,138289.0,39.3095,39.3581,39.1639,39.261,138289.0
2025-03-10 10:50:00,40.44,40.45,40.21,40.27,151492.0,39.2513,39.261,39.028,39.0863,151492.0
2025-03-10 10:55:00,40.27,40.38,40.2,40.33,170450.0,39.0863,39.1931,39.0183,39.1445,170450.0
2025-03-10 11:00:00,40.35,40.47,40.32,40.44,126255.0,39.1639,39.2804,39.1348,39.2513,126255.0
2025-03-10 11:05:00,40.45,40.63,40.44,40.6,117801.0,39.261,39.4357,39.2513,39.4066,117801.0
2025-03-10 11:10:00,40.59,40.68,40.57,40.63,142425.0,39.3969,39.4842,39.3775,39.4357,142425.0
2025-03-10 11:15:00,40.63,40.71,40.57,40.63,156565.0,39.4357,39.5134,39.3775,39.4357,156565.0
2025-03-10 11:20:00,40.63,40.81,40.61,40.8,136372.0,39.4357,39.6104,39.4163,39.6007,136372.0
2025-03-10 11:25:00,40.8,40.89,40.75,40.84,144312.0,39.6007,39.6881,39.5522,39.6395,144312.0
2025-03-10 11:30:00,40.84,40.93,40.75,40.93,189925.0,39.6395,39.7269,39.5522,39.7269,189925.0
2025-03-10 11:35:00,40.93,41.06,40.91,40.95,120568.0,39.7269,39.8531,39.7075,39.7463,120568.0
2025-03-10 11:40:00,40.94,40.99,40.87,40.92,84889.0,39.7366,39.7851,39.6686,39.7172,84889.0
2025-03-10 11:45:00,40.93,41.09,40.88,41.05,94998.0,39.7269,39.8822,39.6784,39.8434,94998.0
2025-03-10 11:50:00,41.06,41.15,41.02,41.14,179754.0,39.8531,39.9404,39.8142,39.9307,179754.0
2025-03-10 11:55:00,41.15,41.15,41.03,41.09,121264.0,39.9404,39.9404,39.8239,39.8822,121264.0
2025-03-10 12:00:00,41.09,41.22,41.04,41.11,138439.0,39.8822,40.0084,39.8337,39.9016,138439.0
2025-03-10 12:05:00,41.11,41.15,41.08,41.12,93657.0,39.9016,39.9404,39.8725,39.9113,93657.0
2025-03-10 12:10:00,41.14,41.2,41.09,41.2,66476.0,39.9307,39.9889,39.8822,39.9889,66476.0
2025-03-10 12:15:00,41.19,41.23,41.06,41.09,129023.0,39.9792,40.0181,39.8531,39.8822,129023.0
2025-03-10 12:20:00,41.09,41.21,41.09,41.21,105181.0,39.8822,39.9987,39.8822,39.9987,105181.0
2025-03-10 12:25:00,41.21,41.24,41.1,41.15,77148.0,39.9987,40.0278,39.8919,39.9404,77148.0
2025-03-10 12:30:00,41.15,41.29,41.13,41.17,63726.0,39.9404,40.0763,39.921,39.9598,63726.0
2025-03-10 12:35:00,41.16,41.17,41.06,41.08,107303.0,39.9501,39.9598,39.8531,39.8725,107303.0
2025-03-10 12:40:00,41.08,41.11,41.01,41.03,150717.0,39.8725,39.9016,39.8045,39.8239,150717.0
2025-03-10 12:45:00,41.03,41.07,40.98,41.0,89978.0,39.8239,39.8628,39.7754,39.7948,89978.0
2025-03-10 12:50:00,41.0,41.09,40.99,41.03,55680.0,39.7948,39.8822,39.7851,39.8239,55680.0
2025-03-10 12:55:00,41.02,41.04,40.9,40.9,75376.0,39.8142,39.8337,39.6978,39.6978,75376.0
2025-03-10 13:00:00,40.9,40.94,40.82,40.84,66604.0,39.6978,39.7366,39.6201,39.6395,66604.0
2025-03-10 13:05:00,40.84,40.86,40.73,40.73,74337.0,39.6395,39.6589,39.5328,39.5328,74337.0
2025-03-10 13:10:00,40.73,40.76,40.65,40.75,82059.0,39.5328,39.5619,39.4551,39.5522,82059.0
2025-03-10 13:15:00,40.75,40.87,40.74,40.83,82415.0,39.5522,39.6686,39.5425,39.6298,82415.0
2025-03-10 13:20:00,40.84,40.95,40.83,40.92,44162.0,39.6395,39.7463,39.6298,39.7172,44162.0
2025-03-10 13:25:00,40.92,40.93,40.82,40.83,57889.0,39.7172,39.7269,39.6201,39.6298,57889.0
2025-03-10 13:30:00,40.84,40.86,40.77,40.77,35950.0,39.6395,39.6589,39.5716,39.5716,35950.0
2025-03-10 13:35:00,40.77,40.8,40.68,40.76,80807.0,39.5716,39.6007,39.4842,39.5619,80807.0
2025-03-10 13:40:00,40.76,40.79,40.67,40.69,74439.0,39.5619,39.591,39.4745,39.4939,74439.0
2025-03-10 13:45:00,40.7,40.73,40.62,40.64,42075.0,39.5036,39.5328,39.426,39.4454,42075.0
2025-03-10 13:50:00,40.64,40.66,40.57,40.66,70868.0,39.4454,39.4648,39.3775,39.4648,70868.0
2025-03-10 13:55:00,40.65,40.66,40.55,40.57,74528.0,39.4551,39.4648,39.3581,39.3775,74528.0
2025-03-10 14:00:00,40.57,40.58,40.5,40.52,89758.0,39.3775,39.3872,39.3095,39.3289,89758.0
2025-03-10 14:05:00,40.52,40.52,40.3,40.42,273220.0,39.3289,39.3289,39.1154,39.2319,273220.0
2025-03-10 14:10:00,40.42,40.68,40.42,40.54,145754.0,39.2319,39.4842,39.2319,39.3483,145754.0
2025-03-10 14:15:00,40.54,40.58,40.52,40.55,68008.0,39.3483,39.3872,39.3289,39.3581,68008.0
2025-03-10 14:20:00,40.55,40.62,40.54,40.61,104836.0,39.3581,39.426,39.3483,39.4163,104836.0
2025-03-10 14:25:00,40.61,40.61,40.44,40.47,96189.0,39.4163,39.4163,39.2513,39.2804,96189.0
2025-03-10 14:30:00,40.47,40.55,40.46,40.53,66186.0,39.2804,39.3581,39.2707,39.3386,66186.0
2025-03-10 14:35:00,40.52,40.57,40.51,40.52,88305.0,39.3289,39.3775,39.3192,39.3289,88305.0
2025-03-10 14:40:00,40.52,40.55,40.46,40.48,163304.0,39.3289,39.3581,39.2707,39.2901,163304.0
2025-03-10 14:45:00,40.48,40.51,40.38,40.39,101486.0,39.2901,39.3192,39.1931,39.2028,101486.0
2025-03-10 14:50:00,40.4,40.45,40.35,40.37,164732.0,39.2125,39.261,39.1639,39.1833,164732.0
2025-03-10 14:55:00,40.37,40.4,40.31,40.33,134762.0,39.1833,39.2125,39.1251,39.1445,134762.0
2025-03-10 15:00:00,40.33,40.37,40.24,40.32,142533.0,39.1445,39.1833,39.0572,39.1348,142533.0
2025-03-10 15:05:00,40.31,40.4,40.3,40.37,185400.0,39.1251,39.2125,39.1154,39.1833,185400.0
2025-03-10 15:10:00,40.37,40.5,40.36,40.48,170480.0,39.1833,39.3095,39.1736,39.2901,170480.0
2025-03-10 15:15:00,40.48,40.52,40.4,40.51,136786.0,39.2901,39.3289,39.2125,39.3192,136786.0
2025-03-10 15:20:00,40.5,40.61,40.47,40.55,127541.0,39.3095,39.4163,39.2804,39.3581,127541.0
2025-03-10 15:25:00,40.55,40.61,40.47,40.48,119438.0,39.3581,39.4163,39.2804,39.2901,119438.0
2025-03-10 15:30:00,40.48,40.64,40.48,40.64,195723.0,39.2901,39.4454,39.2901,39.4454,195723.0
2025-03-10 15:35:00,40.63,40.7,40.61,40.66,177756.0,39.4357,39.5036,39.4163,39.4648,177756.0
2025-03-10 15:40:00,40.65,40.65,40.49,40.51,192090.0,39.4551,39.4551,39.2998,39.3192,192090.0
2025-03-10 15:45:00,40.51,40.55,40.49,40.54,166176.0,39.3192,39.3581,39.2998,39.3483,166176.0
2025-03-10 15:50:00,40.54,40.74,40.54,40.67,375927.0,39.3483,39.5425,39.3483,39.4745,375927.0
2025-03-10 15:55:00,40.68,40.73,40.61,40.66,615614.0,39.4842,39.5328,39.4163,39.4648,615614.0
2025-03-11 09:30:00,41.55,41.7,40.9,41.06,472044.0,40.3287,40.4743,39.6978,39.8531,472044.0
2025-03-11 09:35:00,41.05,41.49,40.94,41.45,330651.0,39.8434,40.2704,39.7366,40.2316,330651.0
2025-03-11 09:40:00,41.45,41.79,41.35,41.69,274608.0,40.2316,40.5616,40.1345,40.4645,274608.0
2025-03-11 09:45:00,41.68,41.75,41.37,41.5,216539.0,40.4548,40.5228,40.154,40.2801,216539.0
2025-03-11 09:50:00,41.5,41.55,41.18,41.22,186366.0,40.2801,40.3287,39.9695,40.0084,186366.0
2025-03-11 09:55:00,41.23,41.25,40.99,40.99,119178.0,40.0181,40.0375,39.7851,39.7851,119178.0
2025-03-11 10:00:00,40.98,41.22,40.64,40.69,314307.0,39.7754,40.0084,39.4454,39.4939,314307.0
2025-03-11 10:05:00,40.7,40.98,40.69,40.97,145070.0,39.5036,39.7754,39.4939,39.7657,145070.0
2025-03-11 10:10:00,40.97,41.02,40.87,40.89,101761.0,39.7657,39.8142,39.6686,39.6881,101761.0
2025-03-11 10:15:00,40.9,41.0,40.82,40.94,125112.0,39.6978,39.7948,39.6201,39.7366,125112.0
2025-03-11 10:20:00,40.95,41.0,40.89,40.96,128281.0,39.7463,39.7948,39.6881,39.756,128281.0
2025-03-11 10:25:00,40.96,40.99,40.69,40.69,99868.0,39.756,39.7851,39.4939,39.4939,99868.0
2025-03-11 10:30:00,40.68,40.79,40.6,40.61,108474.0,39.4842,39.591,39.4066,39.4163,108474.0
2025-03-11 10:35:00,40.63,40.72,40.42,40.49,148913.0,39.4357,39.5231,39.2319,39.2998,148913.0
2025-03-11 10:40:00,40.5,40.65,40.36,40.61,237983.0,39.3095,39.4551,39.1736,39.4163,237983.0
2025-03-11 10:45:00,40.61,40.68,40.5,40.52,106494.0,39.4163,39.4842,39.3095,39.3289,106494.0
2025-03-11 10:50:00,40.52,40.76,40.5,40.72,87240.0,39.3289,39.5619,39.3095,39.5231,87240.0
2025-03-11 10:55:00,40.71,40.71,40.57,40.6,81273.0,39.5134,39.5134,39.3775,39.4066,81273.0
2025-03-11 11:00:00,40.58,40.73,40.53,40.68,68265.0,39.3872,39.5328,39.3386,39.4842,68265.0
2025-03-11 11:05:00,40.69,40.9,40.69,40.89,115632.0,39.4939,39.6978,39.4939,39.6881,115632.0
2025-03-11 11:10:00,40.89,40.95,40.81,40.91,82801.0,39.6881,39.7463,39.6104,39.7075,82801.0
2025-03-11 11:15:00,40.91,40.98,40.83,40.85,56475.0,39.7075,39.7754,39.6298,39.6492,56475.0
2025-03-11 11:20:00,40.87,40.87,40.73,40.77,39524.0,39.6686,39.6686,39.5328,39.5716,39524.0
2025-03-11 11:25:00,40.78,40.96,40.78,40.83,50442.0,39.5813,39.756,39.5813,39.6298,50442.0
2025-03-11 11:30:00,40.82,40.94,40.77,40.88,53154.0,39.6201,39.7366,39.5716,39.6784,53154.0
2025-03-11 11:35:00,40.88,40.96,40.83,40.96,90878.0,39.6784,39.756,39.6298,39.756,90878.0
2025-03-11 11:40:00,40.95,41.05,40.95,40.96,84267.0,39.7463,39.8434,39.7463,39.756,84267.0
2025-03-11 11:45:00,40.97,40.99,40.89,40.98,42558.0,39.7657,39.7851,39.6881,39.7754,42558.0
2025-03-11 11:50:00,40.98,41.01,40.91,40.96,48997.0,39.7754,39.8045,39.7075,39.756,48997.0
2025-03-11 11:55:00,40.96,40.97,40.8,40.8,55105.0,39.756,39.7657,39.6007,39.6007,55105.0
2025-03-11 12:00:00,40.79,40.86,40.75,40.86,53004.0,39.591,39.6589,39.5522,39.6589,53004.0
2025-03-11 12:05:00,40.86,40.87,40.77,40.85,46981.0,39.6589,39.6686,39.5716,39.6492,46981.0
2025-03-11 12:10:00,40.85,40.86,40.75,40.79,43450.0,39.6492,39.6589,39.5522,39.591,43450.0
2025-03-11 12:15:00,40.8,40.87,40.78,40.85,36765.0,39.6007,39.6686,39.5813,39.6492,36765.0
2025-03-11 12:20:00,40.85,40.88,40.81,40.82,52137.0,39.6492,39.6784,39.6104,39.6201,52137.0
2025-03-11 12:25:00,40.82,40.87,40.76,40.78,42178.0,39.6201,39.6686,39.5619,39.5813,42178.0
2025-03-11 12:30:00,40.78,40.83,40.77,40.81,58450.0,39.5813,39.6298,39.5716,39.6104,58450.0
2025-03-11 12:35:00,40.8,40.87,40.72,40.73,79396.0,39.6007,39.6686,39.5231,39.5328,79396.0
2025-03-11 12:40:00,40.74,40.82,40.66,40.73,89632.0,39.5425,39.6201,39.4648,39.5328,89632.0
2025-03-11 12:45:00,40.72,40.77,40.7,40.76,47916.0,39.5231,39.5716,39.5036,39.5619,47916.0
2025-03-11 12:50:00,40.76,40.8,40.7,40.72,80560.0,39.5619,39.6007,39.5036,39.5231,80560.0
2025-03-11 12:55:00,40.71,40.77,40.67,40.73,46577.0,39.5134,39.5716,39.4745,39.5328,46577.0
2025-03-11 13:00:00,40.73,40.77,40.69,40.72,63450.0,39.5328,39.5716,39.4939,39.5231,63450.0
2025-03-11 13:05:00,40.72,40.82,40.71,40.77,162205.0,39.5231,39.6201,39.5134,39.5716,162205.0
2025-03-11 13:10:00,40.77,40.77,40.71,40.71,54838.0,39.5716,39.5716,39.5134,39.5134,54838.0
2025-03-11 13:15:00,40.71,40.78,40.7,40.75,55357.0,39.5134,39.5813,39.5036,39.5522,55357.0
2025-03-11 13:20:00,40.75,40.75,40.61,40.68,56580.0,39.5522,39.5522,39.4163,39.4842,56580.0
2025-03-11 13:25:00,40.67,40.68,40.57,40.61,65786.0,39.4745,39.4842,39.3775,39.4163,65786.0
2025-03-11 13:30:00,40.6,40.71,40.6,40.64,38249.0,39.4066,39.5134,39.4066,39.4454,38249.0
2025-03-11 13:35:00,40.63,40.68,40.59,40.66,31540.0,39.4357,39.4842,39.3969,39.4648,31540.0
2025-03-11 13:40:00,40.67,40.74,40.64,40.73,31471.0,39.4745,39.5425,39.4454,39.5328,31471.0
2025-03-11 13:45:00,40.73,40.84,40.71,40.79,60392.0,39.5328,39.6395,39.5134,39.591,60392.0
2025-03-11 13:50:00,40.79,40.8,40.63,40.63,39147.0,39.591,39.6007,39.4357,39.4357,39147.0
2025-03-11 13:55:00,40.64,40.65,40.55,40.59,66091.0,39.4454,39.4551,39.3581,39.3969,66091.0
2025-03-11 14:00:00,40.59,40.78,40.58,40.73,107070.0,39.3969,39.5813,39.3872,39.5328,107070.0
2025-03-11 14:05:00,40.74,40.8,40.68,40.79,68327.0,39.5425,39.6007,39.4842,39.591,68327.0
2025-03-11 14:10:00,40.78,40.89,40.78,40.88,76261.0,39.5813,39.6881,39.5813,39.6784,76261.0
2025-03-11 14:15:00,40.88,40.89,40.82,40.84,77829.0,39.6784,39.6881,39.6201,39.6395,77829.0
2025-03-11 14:20:00,40.84,40.97,40.82,40.9,64693.0,39.6395,39.7657,39.6201,39.6978,64693.0
2025-03-11 14:25:00,40.89,40.93,40.85,40.86,58257.0,39.6881,39.7269,39.6492,39.6589,58257.0
2025-03-11 14:30:00,40.86,40.88,40.8,40.84,88283.0,39.6589,39.6784,39.6007,39.6395,88283.0
2025-03-11 14:35:00,40.84,40.92,40.82,40.91,70118.0,39.6395,39.7172,39.6201,39.7075,70118.0
2025-03-11 14:40:00,40.91,41.06,40.9,41.04,122840.0,39.7075,39.8531,39.6978,39.8337,122840.0
2025-03-11 14:45:00,41.05,41.14,41.03,41.12,154381.0,39.8434,39.9307,39.8239,39.9113,154381.0
2025-03-11 14:50:00,41.11,41.17,41.09,41.14,81211.0,39.9016,39.9598,39.8822,39.9307,81211.0
2025-03-11 14:55:00,41.15,41.15,40.98,41.0,120632.0,39.9404,39.9404,39.7754,39.7948,120632.0
2025-03-11 15:00:00,40.98,41.0,40.8,40.87,100095.0,39.7754,39.7948,39.6007,39.6686,100095.0
2025-03-11 15:05:00,40.87,40.98,40.86,40.91,74634.0,39.6686,39.7754,39.6589,39.7075,74634.0
2025-03-11 15:10:00,40.9,40.93,40.83,40.86,91435.0,39.6978,39.7269,39.6298,39.6589,91435.0
2025-03-11 15:15:00,40.85,40.87,40.79,40.82,68533.0,39.6492,39.6686,39.591,39.6201,68533.0
2025-03-11 15:20:00,40.82,40.92,40.77,40.78,61775.0,39.6201,39.7172,39.5716,39.5813,61775.0
2025-03-11 15:25:00,40.77,40.89,40.77,40.83,64456.0,39.5716,39.6881,39.5716,39.6298,64456.0
2025-03-11 15:30:00,40.83,40.89,40.79,40.86,104484.0,39.6298,39.6881,39.591,39.6589,104484.0
2025-03-11 15:35:00,40.86,40.93,40.85,40.91,97273.0,39.6589,39.7269,39.6492,39.7075,97273.0
2025-03-11 15:40:00,40.91,40.92,40.84,40.9,98554.0,39.7075,39.7172,39.6395,39.6978,98554.0
2025-03-11 15:45:00,40.9,40.95,40.89,40.92,168582.0,39.6978,39.7463,39.6881,39.7172,168582.0
2025-03-11 15:50:00,40.92,40.92,40.76,40.85,410959.0,39.7172,39.7172,39.5619,39.6492,410959.0
2025-03-11 15:55:00,40.85,40.87,40.7,40.72,639134.0,39.6492,39.6686,39.5036,39.5231,639134.0
2025-03-12 09:30:00,40.25,40.67,40.15,40.3,369553.0,39.0669,39.4745,38.9698,39.1154,369553.0
2025-03-12 09:35:00,40.32,40.44,39.96,40.18,286170.0,39.1348,39.2513,38.7854,38.9989,286170.0
2025-03-12 09:40:00,40.17,40.33,40.06,40.16,383006.0,38.9892,39.1445,38.8825,38.9795,383006.0
2025-03-12 09:45:00,40.18,40.27,39.97,40.11,210317.0,38.9989,39.0863,38.7951,38.931,210317.0
2025-03-12 09:50:00,40.1,40.18,40.0,40.13,133357.0,38.9213,38.9989,38.8242,38.9504,133357.0
2025-03-12 09:55:00,40.12,40.26,40.1,40.25,155553.0,38.9407,39.0766,38.9213,39.0669,155553.0
2025-03-12 10:00:00,40.25,40.27,40.1,40.13,103845.0,39.0669,39.0863,38.9213,38.9504,103845.0
2025-03-12 10:05:00,40.14,40.21,39.97,40.0,120772.0,38.9601,39.028,38.7951,38.8242,120772.0
2025-03-12 10:10:00,40.0,40.05,39.89,39.94,133731.0,38.8242,38.8728,38.7175,38.766,133731.0
2025-03-12 10:15:00,39.93,40.01,39.88,39.98,133835.0,38.7563,38.8339,38.7077,38.8048,133835.0
2025-03-12 10:20:00,39.98,40.05,39.82,39.88,184263.0,38.8048,38.8728,38.6495,38.7077,184263.0
2025-03-12 10:25:00,39.89,39.98,39.87,39.91,126173.0,38.7175,38.8048,38.698,38.7369,126173.0
2025-03-12 10:30:00,39.92,39.95,39.81,39.85,93407.0,38.7466,38.7757,38.6398,38.6786,93407.0
2025-03-12 10:35:00,39.84,39.93,39.82,39.87,109560.0,38.6689,38.7563,38.6495,38.698,109560.0
2025-03-12 10:40:00,39.87,39.95,39.81,39.87,154866.0,38.698,38.7757,38.6398,38.698,154866.0
2025-03-12 10:45:00,39.86,39.94,39.84,39.89,81221.0,38.6883,38.766,38.6689,38.7175,81221.0
2025-03-12 10:50:00,39.89,39.95,39.85,39.94,42623.0,38.7175,38.7757,38.6786,38.766,42623.0
2025-03-12 10:55:00,39.92,39.92,39.64,39.66,173443.0,38.7466,38.7466,38.4748,38.4942,173443.0
2025-03-12 11:00:00,39.67,39.74,39.62,39.72,78721.0,38.5039,38.5719,38.4554,38.5525,78721.0
2025-03-12 11:05:00,39.72,39.8,39.66,39.79,81113.0,38.5525,38.6301,38.4942,38.6204,81113.0
2025-03-12 11:10:00,39.8,39.86,39.8,39.83,67989.0,38.6301,38.6883,38.6301,38.6592,67989.0
2025-03-12 11:15:00,39.85,39.89,39.82,39.87,66270.0,38.6786,38.7175,38.6495,38.698,66270.0
2025-03-12 11:20:00,39.87,40.0,39.83,39.97,85582.0,38.698,38.8242,38.6592,38.7951,85582.0
2025-03-12 11:25:00,39.96,39.99,39.91,39.96,63451.0,38.7854,38.8145,38.7369,38.7854,63451.0
2025-03-12 11:30:00,39.97,40.05,39.96,40.02,85339.0,38.7951,38.8728,38.7854,38.8436,85339.0
2025-03-12 11:35:00,40.02,40.02,39.97,39.98,63250.0,38.8436,38.8436,38.7951,38.8048,63250.0
2025-03-12 11:40:00,39.98,40.04,39.93,39.93,99975.0,38.8048,38.863,38.7563,38.7563,99975.0
2025-03-12 11:45:00,39.93,40.06,39.93,40.03,36099.0,38.7563,38.8825,38.7563,38.8533,36099.0
2025-03-12 11:50:00,40.04,40.06,39.99,40.04,49730.0,38.863,38.8825,38.8145,38.863,49730.0
2025-03-12 11:55:00,40.04,40.06,39.99,40.04,27325.0,38.863,38.8825,38.8145,38.863,27325.0
2025-03-12 12:00:00,40.03,40.07,40.0,40.05,45356.0,38.8533,38.8922,38.8242,38.8728,45356.0
2025-03-12 12:05:00,40.06,40.15,40.05,40.14,76505.0,38.8825,38.9698,38.8728,38.9601,76505.0
2025-03-12 12:10:00,40.13,40.15,40.05,40.07,101552.0,38.9504,38.9698,38.8728,38.8922,101552.0
2025-03-12 12:15:00,40.07,40.1,40.05,40.08,56852.0,38.8922,38.9213,38.8728,38.9019,56852.0
2025-03-12 12:20:00,40.08,40.14,40.07,40.14,54184.0,38.9019,38.9601,38.8922,38.9601,54184.0
2025-03-12 12:25:00,40.13,40.16,40.06,40.12,88010.0,38.9504,38.9795,38.8825,38.9407,88010.0
2025-03-12 12:30:00,40.13,40.18,40.11,40.18,60509.0,38.9504,38.9989,38.931,38.9989,60509.0
2025-03-12 12:35:00,40.18,40.21,40.16,40.18,56306.0,38.9989,39.028,38.9795,38.9989,56306.0
2025-03-12 12:40:00,40.17,40.17,40.05,40.09,26614.0,38.9892,38.9892,38.8728,38.9116,26614.0
2025-03-12 12:45:00,40.09,40.18,40.08,40.16,15890.0,38.9116,38.9989,38.9019,38.9795,15890.0
2025-03-12 12:50:00,40.16,40.17,40.11,40.14,17267.0,38.9795,38.9892,38.931,38.9601,17267.0
2025-03-12 12:55:00,40.14,40.17,40.09,40.1,28639.0,38.9601,38.9892,38.9116,38.9213,28639.0
2025-03-12 13:00:00,40.11,40.14,40.06,40.1,16545.0,38.931,38.9601,38.8825,38.9213,16545.0
2025-03-12 13:05:00,40.11,40.11,40.05,40.09,18824.0,38.931,38.931,38.8728,38.9116,18824.0
2025-03-12 13:10:00,40.09,40.1,40.05,40.05,24674.0,38.9116,38.9213,38.8728,38.8728,24674.0
2025-03-12 13:15:00,40.05,40.09,40.02,40.07,85854.0,38.8728,38.9116,38.8436,38.8922,85854.0
2025-03-12 13:20:00,40.07,40.1,40.06,40.09,15888.0,38.8922,38.9213,38.8825,38.9116,15888.0
2025-03-12 13:25:00,40.08,40.08,40.02,40.07,16790.0,38.9019,38.9019,38.8436,38.8922,16790.0
2025-03-12 13:30:00,40.07,40.11,40.05,40.05,14787.0,38.8922,38.931,38.8728,38.8728,14787.0
2025-03-12 13:35:00,40.05,40.09,40.05,40.07,19005.0,38.8728,38.9116,38.8728,38.8922,19005.0
2025-03-12 13:40:00,40.08,40.1,40.05,40.06,14606.0,38.9019,38.9213,38.8728,38.8825,14606.0
2025-03-12 13:45:00,40.05,40.09,40.03,40.03,17093.0,38.8728,38.9116,38.8533,38.8533,17093.0
2025-03-12 13:50:00,40.04,40.04,39.96,39.98,51283.0,38.863,38.863,38.7854,38.8048,51283.0
2025-03-12 13:55:00,39.97,39.98,39.89,39.89,79017.0,38.7951,38.8048,38.7175,38.7175,79017.0
2025-03-12 14:00:00,39.9,40.02,39.88,39.96,39178.0,38.7272,38.8436,38.7077,38.7854,39178.0
2025-03-12 14:05:00,39.96,39.98,39.93,39.96,31926.0,38.7854,38.8048,38.7563,38.7854,31926.0
2025-03-12 14:10:00,39.97,40.05,39.96,40.03,32464.0,38.7951,38.8728,38.7854,38.8533,32464.0
2025-03-12 14:15:00,40.03,40.08,40.03,40.05,24547.0,38.8533,38.9019,38.8533,38.8728,24547.0
2025-03-12 14:20:00,40.06,40.11,40.05,40.11,32325.0,38.8825,38.931,38.8728,38.931,32325.0
2025-03-12 14:25:00,40.11,40.16,40.1,40.16,32768.0,38.931,38.9795,38.9213,38.9795,32768.0
2025-03-12 14:30:00,40.16,40.2,40.12,40.14,19760.0,38.9795,39.0183,38.9407,38.9601,19760.0
2025-03-12 14:35:00,40.15,40.15,40.11,40.13,71621.0,38.9698,38.9698,38.931,38.9504,71621.0
2025-03-12 14:40:00,40.12,40.22,40.12,40.22,24937.0,38.9407,39.0378,38.9407,39.0378,24937.0
2025-03-12 14:45:00,40.22,40.31,40.21,40.27,46636.0,39.0378,39.1251,39.028,39.0863,46636.0
2025-03-12 14:50:00,40.27,40.27,40.19,40.23,24622.0,39.0863,39.0863,39.0086,39.0475,24622.0
2025-03-12 14:55:00,40.22,40.23,40.15,40.17,23914.0,39.0378,39.0475,38.9698,38.9892,23914.0
2025-03-12 15:00:00,40.16,40.2,40.12,40.18,21121.0,38.9795,39.0183,38.9407,38.9989,21121.0
2025-03-12 15:05:00,40.17,40.2,40.12,40.16,49957.0,38.9892,39.0183,38.9407,38.9795,49957.0
2025-03-12 15:10:00,40.16,40.22,40.15,40.21,18796.0,38.9795,39.0378,38.9698,39.028,18796.0
2025-03-12 15:15:00,40.2,40.21,40.13,40.17,22760.0,39.0183,39.028,38.9504,38.9892,22760.0
2025-03-12 15:20:00,40.17,40.21,40.11,40.18,36784.0,38.9892,39.028,38.931,38.9989,36784.0
2025-03-12 15:25:00,40.18,40.23,40.18,40.2,31652.0,38.9989,39.0475,38.9989,39.0183,31652.0
2025-03-12 15:30:00,40.2,40.25,40.2,40.22,32274.0,39.0183,39.0669,39.0183,39.0378,32274.0
2025-03-12 15:35:00,40.22,40.28,40.19,40.25,44161.0,39.0378,39.096,39.0086,39.0669,44161.0
2025-03-12 15:40:00,40.25,40.25,40.18,40.23,45382.0,39.0669,39.0669,38.9989,39.0475,45382.0
2025-03-12 15:45:00,40.23,40.28,40.21,40.23,114722.0,39.0475,39.096,39.028,39.0475,114722.0
2025-03-12 15:50:00,40.22,40.34,40.16,40.32,183316.0,39.0378,39.1542,38.9795,39.1348,183316.0
2025-03-12 15:55:00,40.37,40.4,40.28,40.36,511000.0,39.1833,39.2125,39.096,39.1736,511000.0
2025-03-13 09:30:00,40.52,41.04,40.49,41.04,387920.0,39.3289,39.8337,39.2998,39.8337,387920.0
2025-03-13 09:35:00,41.05,41.28,40.89,41.19,189895.0,39.8434,40.0666,39.6881,39.9792,189895.0
2025-03-13 09:40:00,41.17,41.47,41.04,41.05,193440.0,39.9598,40.251,39.8337,39.8434,193440.0
2025-03-13 09:45:00,41.05,41.15,40.95,41.01,179050.0,39.8434,39.9404,39.7463,39.8045,179050.0
2025-03-13 09:50:00,41.02,41.15,40.93,40.94,120544.0,39.8142,39.9404,39.7269,39.7366,120544.0
2025-03-13 09:55:00,40.96,41.0,40.87,40.92,112248.0,39.756,39.7948,39.6686,39.7172,112248.0
2025-03-13 10:00:00,40.91,41.19,40.79,41.18,120291.0,39.7075,39.9792,39.591,39.9695,120291.0
2025-03-13 10:05:00,41.19,41.51,41.19,41.46,294696.0,39.9792,40.2898,39.9792,40.2413,294696.0
2025-03-13 10:10:00,41.47,41.62,41.27,41.59,184978.0,40.251,40.3966,40.0569,40.3675,184978.0
2025-03-13 10:15:00,41.6,41.69,41.53,41.6,181511.0,40.3772,40.4645,40.3092,40.3772,181511.0
2025-03-13 10:20:00,41.58,41.6,41.43,41.56,154594.0,40.3578,40.3772,40.2122,40.3384,154594.0
2025-03-13 10:25:00,41.57,41.64,41.55,41.64,96720.0,40.3481,40.416,40.3287,40.416,96720.0
2025-03-13 10:30:00,41.64,41.85,41.64,41.82,286749.0,40.416,40.6198,40.416,40.5907,286749.0
2025-03-13 10:35:00,41.81,42.12,41.8,42.03,559982.0,40.581,40.8819,40.5713,40.7946,559982.0
2025-03-13 10:40:00,42.04,42.06,41.88,41.97,237820.0,40.8043,40.8237,40.649,40.7363,237820.0
2025-03-13 10:45:00,41.97,42.08,41.76,41.89,533494.0,40.7363,40.8431,40.5325,40.6587,533494.0
2025-03-13 10:50:00,41.9,42.09,41.9,42.06,139665.0,40.6684,40.8528,40.6684,40.8237,139665.0
2025-03-13 10:55:00,42.06,42.15,42.01,42.02,141008.0,40.8237,40.911,40.7751,40.7848,141008.0
2025-03-13 11:00:00,42.03,42.15,41.98,42.01,168149.0,40.7946,40.911,40.746,40.7751,168149.0
2025-03-13 11:05:00,42.0,42.0,41.84,41.9,154397.0,40.7654,40.7654,40.6101,40.6684,154397.0
2025-03-13 11:10:00,41.9,42.05,41.86,41.88,127235.0,40.6684,40.814,40.6295,40.649,127235.0
2025-03-13 11:15:00,41.9,41.91,41.83,41.85,84865.0,40.6684,40.6781,40.6004,40.6198,84865.0
2025-03-13 11:20:00,41.85,41.96,41.8,41.88,381510.0,40.6198,40.7266,40.5713,40.649,381510.0
2025-03-13 11:25:00,41.88,41.91,41.81,41.85,99497.0,40.649,40.6781,40.581,40.6198,99497.0
2025-03-13 11:30:00,41.84,41.91,41.78,41.9,108501.0,40.6101,40.6781,40.5519,40.6684,108501.0
2025-03-13 11:35:00,41.9,41.9,41.78,41.84,116931.0,40.6684,40.6684,40.5519,40.6101,116931.0
2025-03-13 11:40:00,41.84,42.01,41.8,41.95,160410.0,40.6101,40.7751,40.5713,40.7169,160410.0
2025-03-13 11:45:00,41.93,41.99,41.86,41.94,121382.0,40.6975,40.7557,40.6295,40.7072,121382.0
2025-03-13 11:50:00,41.94,41.94,41.81,41.84,140547.0,40.7072,40.7072,40.581,40.6101,140547.0
2025-03-13 11:55:00,41.85,41.86,41.75,41.77,165042.0,40.6198,40.6295,40.5228,40.5422,165042.0
2025-03-13 12:00:00,41.77,41.81,41.68,41.78,159547.0,40.5422,40.581,40.4548,40.5519,159547.0
2025-03-13 12:05:00,41.79,41.85,41.7,41.85,57187.0,40.5616,40.6198,40.4743,40.6198,57187.0
2025-03-13 12:10:00,41.84,41.9,41.81,41.84,102441.0,40.6101,40.6684,40.581,40.6101,102441.0
2025-03-13 12:15:00,41.85,41.86,41.8,41.81,224010.0,40.6198,40.6295,40.5713,40.581,224010.0
2025-03-13 12:20:00,41.8,41.81,41.66,41.68,55187.0,40.5713,40.581,40.4354,40.4548,55187.0
2025-03-13 12:25:00,41.69,41.69,41.35,41.39,504034.0,40.4645,40.4645,40.1345,40.1734,504034.0
2025-03-13 12:30:00,41.39,41.5,41.34,41.44,139466.0,40.1734,40.2801,40.1248,40.2219,139466.0
2025-03-13 12:35:00,41.43,41.49,41.41,41.48,61695.0,40.2122,40.2704,40.1928,40.2607,61695.0
2025-03-13 12:40:00,41.48,41.55,41.46,41.48,157988.0,40.2607,40.3287,40.2413,40.2607,157988.0
2025-03-13 12:45:00,41.5,41.53,41.36,41.47,74216.0,40.2801,40.3092,40.1442,40.251,74216.0
2025-03-13 12:50:00,41.47,41.57,41.43,41.53,28465.0,40.251,40.3481,40.2122,40.3092,28465.0
2025-03-13 12:55:00,41.53,41.58,41.51,41.56,51824.0,40.3092,40.3578,40.2898,40.3384,51824.0
2025-03-13 13:00:00,41.57,41.64,41.56,41.64,25524.0,40.3481,40.416,40.3384,40.416,25524.0
2025-03-13 13:05:00,41.66,41.68,41.61,41.62,63220.0,40.4354,40.4548,40.3869,40.3966,63220.0
2025-03-13 13:10:00,41.64,41.66,41.51,41.54,79436.0,40.416,40.4354,40.2898,40.319,79436.0
2025-03-13 13:15:00,41.53,41.54,41.32,41.36,130470.0,40.3092,40.319,40.1054,40.1442,130470.0
2025-03-13 13:20:00,41.36,41.48,41.35,41.43,97895.0,40.1442,40.2607,40.1345,40.2122,97895.0
2025-03-13 13:25:00,41.41,41.49,41.39,41.46,47626.0,40.1928,40.2704,40.1734,40.2413,47626.0
2025-03-13 13:30:00,41.45,41.48,41.43,41.45,49988.0,40.2316,40.2607,40.2122,40.2316,49988.0
2025-03-13 13:35:00,41.44,41.5,41.4,41.45,50984.0,40.2219,40.2801,40.1831,40.2316,50984.0
2025-03-13 13:40:00,41.45,41.49,41.42,41.45,29970.0,40.2316,40.2704,40.2025,40.2316,29970.0
2025-03-13 13:45:00,41.44,41.46,41.37,41.41,104060.0,40.2219,40.2413,40.154,40.1928,104060.0
2025-03-13 13:50:00,41.42,41.45,41.39,41.41,104364.0,40.2025,40.2316,40.1734,40.1928,104364.0
2025-03-13 13:55:00,41.41,41.41,41.33,41.34,38813.0,40.1928,40.1928,40.1151,40.1248,38813.0
2025-03-13 14:00:00,41.34,41.45,41.33,41.43,53543.0,40.1248,40.2316,40.1151,40.2122,53543.0
2025-03-13 14:05:00,41.43,41.48,41.41,41.45,28296.0,40.2122,40.2607,40.1928,40.2316,28296.0
2025-03-13 14:10:00,41.44,41.56,41.43,41.52,67225.0,40.2219,40.3384,40.2122,40.2995,67225.0
2025-03-13 14:15:00,41.52,41.57,41.49,41.54,248782.0,40.2995,40.3481,40.2704,40.319,248782.0
2025-03-13 14:20:00,41.54,41.58,41.53,41.57,65629.0,40.319,40.3578,40.3092,40.3481,65629.0
2025-03-13 14:25:00,41.57,41.62,41.56,41.57,65711.0,40.3481,40.3966,40.3384,40.3481,65711.0
2025-03-13 14:30:00,41.58,41.66,41.57,41.64,58994.0,40.3578,40.4354,40.3481,40.416,58994.0
2025-03-13 14:35:00,41.63,41.73,41.63,41.7,42780.0,40.4063,40.5034,40.4063,40.4743,42780.0
2025-03-13 14:40:00,41.71,41.74,41.64,41.74,45500.0,40.484,40.5131,40.416,40.5131,45500.0
2025-03-13 14:45:00,41.75,41.75,41.66,41.72,47155.0,40.5228,40.5228,40.4354,40.4937,47155.0
2025-03-13 14:50:00,41.71,41.72,41.63,41.67,54018.0,40.484,40.4937,40.4063,40.4451,54018.0
2025-03-13 14:55:00,41.66,41.67,41.59,41.63,66267.0,40.4354,40.4451,40.3675,40.4063,66267.0
2025-03-13 15:00:00,41.63,41.68,41.53,41.55,72847.0,40.4063,40.4548,40.3092,40.3287,72847.0
2025-03-13 15:05:00,41.54,41.54,41.46,41.51,73957.0,40.319,40.319,40.2413,40.2898,73957.0
2025-03-13 15:10:00,41.51,41.55,41.48,41.55,32878.0,40.2898,40.3287,40.2607,40.3287,32878.0
2025-03-13 15:15:00,41.55,41.56,41.51,41.53,40505.0,40.3287,40.3384,40.2898,40.3092,40505.0
2025-03-13 15:20:00,41.53,41.55,41.51,41.52,58019.0,40.3092,40.3287,40.2898,40.2995,58019.0
2025-03-13 15:25:00,41.52,41.53,41.42,41.47,57762.0,40.2995,40.3092,40.2025,40.251,57762.0
2025-03-13 15:30:00,41.48,41.56,41.45,41.55,131182.0,40.2607,40.3384,40.2316,40.3287,131182.0
2025-03-13 15:35:00,41.54,41.54,41.4,41.42,81108.0,40.319,40.319,40.1831,40.2025,81108.0
2025-03-13 15:40:00,41.42,41.48,41.4,41.47,87608.0,40.2025,40.2607,40.1831,40.251,87608.0
2025-03-13 15:45:00,41.47,41.48,41.42,41.46,70846.0,40.251,40.2607,40.2025,40.2413,70846.0
2025-03-13 15:50:00,41.45,41.5,41.33,41.35,243461.0,40.2316,40.2801,40.1151,40.1345,243461.0
2025-03-13 15:55:00,41.34,41.35,41.23,41.25,619854.0,40.1248,40.1345,40.0181,40.0375,619854.0
2025-03-14 09:30:00,43.0,43.25,42.86,42.94,815538.0,41.736,41.9787,41.6002,41.6778,815538.0
2025-03-14 09:35:00,42.95,43.08,42.81,43.05,396151.0,41.6875,41.8137,41.5516,41.7846,396151.0
2025-03-14 09:40:00,43.06,43.14,42.89,42.91,207851.0,41.7943,41.8719,41.6293,41.6487,207851.0
2025-03-14 09:45:00,42.91,43.34,42.86,43.29,463047.0,41.6487,42.066,41.6002,42.0175,463047.0
2025-03-14 09:50:00,43.29,43.38,43.25,43.33,309584.0,42.0175,42.1049,41.9787,42.0563,309584.0
2025-03-14 09:55:00,43.33,43.33,43.05,43.09,154509.0,42.0563,42.0563,41.7846,41.8234,154509.0
2025-03-14 10:00:00,43.08,43.16,42.82,43.13,185102.0,41.8137,41.8913,41.5613,41.8622,185102.0
2025-03-14 10:05:00,43.13,43.21,43.07,43.17,174192.0,41.8622,41.9399,41.804,41.901,174192.0
2025-03-14 10:10:00,43.17,43.33,43.16,43.21,130117.0,41.901,42.0563,41.8913,41.9399,130117.0
2025-03-14 10:15:00,43.19,43.3,43.12,43.29,126259.0,41.9205,42.0272,41.8525,42.0175,126259.0
2025-03-14 10:20:00,43.29,43.31,42.93,43.06,343161.0,42.0175,42.0369,41.6681,41.7943,343161.0
2025-03-14 10:25:00,43.08,43.08,42.85,42.91,117379.0,41.8137,41.8137,41.5904,41.6487,117379.0
2025-03-14 10:30:00,42.92,42.93,42.81,42.85,88734.0,41.6584,41.6681,41.5516,41.5904,88734.0
2025-03-14 10:35:00,42.86,42.99,42.79,42.99,82588.0,41.6002,41.7263,41.5322,41.7263,82588.0
2025-03-14 10:40:00,42.97,43.04,42.92,43.04,66907.0,41.7069,41.7749,41.6584,41.7749,66907.0
2025-03-14 10:45:00,43.05,43.1,42.99,43.01,86143.0,41.7846,41.8331,41.7263,41.7457,86143.0
2025-03-14 10:50:00,43.01,43.04,42.98,43.01,42198.0,41.7457,41.7749,41.7166,41.7457,42198.0
2025-03-14 10:55:00,43.0,43.01,42.93,42.98,80153.0,41.736,41.7457,41.6681,41.7166,80153.0
2025-03-14 11:00:00,42.99,43.05,42.94,42.95,97109.0,41.7263,41.7846,41.6778,41.6875,97109.0
2025-03-14 11:05:00,42.95,43.03,42.93,42.96,155449.0,41.6875,41.7652,41.6681,41.6972,155449.0
2025-03-14 11:10:00,42.94,42.97,42.85,42.93,58171.0,41.6778,41.7069,41.5904,41.6681,58171.0
2025-03-14 11:15:00,42.94,43.02,42.94,42.98,79629.0,41.6778,41.7554,41.6778,41.7166,79629.0
2025-03-14 11:20:00,42.99,43.0,42.9,42.98,52754.0,41.7263,41.736,41.639,41.7166,52754.0
2025-03-14 11:25:00,42.98,43.06,42.98,43.02,123847.0,41.7166,41.7943,41.7166,41.7554,123847.0
2025-03-14 11:30:00,43.02,43.04,42.97,42.98,42281.0,41.7554,41.7749,41.7069,41.7166,42281.0
2025-03-14 11:35:00,42.97,43.02,42.93,43.02,44488.0,41.7069,41.7554,41.6681,41.7554,44488.0
2025-03-14 11:40:00,43.02,43.02,42.95,42.95,42422.0,41.7554,41.7554,41.6875,41.6875,42422.0
2025-03-14 11:45:00,42.96,43.01,42.93,43.0,72581.0,41.6972,41.7457,41.6681,41.736,72581.0
2025-03-14 11:50:00,43.01,43.11,43.0,43.09,82127.0,41.7457,41.8428,41.736,41.8234,82127.0
2025-03-14 11:55:00,43.09,43.1,43.03,43.06,51564.0,41.8234,41.8331,41.7652,41.7943,51564.0
2025-03-14 12:00:00,43.06,43.07,42.98,43.0,70632.0,41.7943,41.804,41.7166,41.736,70632.0
2025-03-14 12:05:00,43.0,43.0,42.93,42.96,41361.0,41.736,41.736,41.6681,41.6972,41361.0
2025-03-14 12:10:00,42.96,42.97,42.81,42.83,59281.0,41.6972,41.7069,41.5516,41.571,59281.0
2025-03-14 12:15:00,42.83,42.85,42.79,42.82,66060.0,41.571,41.5904,41.5322,41.5613,66060.0
2025-03-14 12:20:00,42.82,42.84,42.75,42.8,45226.0,41.5613,41.5807,41.4934,41.5419,45226.0
2025-03-14 12:25:00,42.8,42.81,42.69,42.7,35495.0,41.5419,41.5516,41.4351,41.4449,35495.0
2025-03-14 12:30:00,42.69,42.81,42.68,42.75,122804.0,41.4351,41.5516,41.4254,41.4934,122804.0
2025-03-14 12:35:00,42.75,42.84,42.74,42.81,223948.0,41.4934,41.5807,41.4837,41.5516,223948.0
2025-03-14 12:40:00,42.82,42.9,42.82,42.89,53575.0,41.5613,41.639,41.5613,41.6293,53575.0
2025-03-14 12:45:00,42.88,42.92,42.87,42.91,27881.0,41.6196,41.6584,41.6099,41.6487,27881.0
2025-03-14 12:50:00,42.91,42.94,42.89,42.92,24544.0,41.6487,41.6778,41.6293,41.6584,24544.0
2025-03-14 12:55:00,42.91,42.98,42.9,42.91,41970.0,41.6487,41.7166,41.639,41.6487,41970.0
2025-03-14 13:00:00,42.91,43.0,42.9,42.96,38958.0,41.6487,41.736,41.639,41.6972,38958.0
2025-03-14 13:05:00,42.97,43.05,42.95,43.02,64682.0,41.7069,41.7846,41.6875,41.7554,64682.0
2025-03-14 13:10:00,43.02,43.03,42.97,43.01,28555.0,41.7554,41.7652,41.7069,41.7457,28555.0
2025-03-14 13:15:00,43.01,43.05,42.98,43.01,32197.0,41.7457,41.7846,41.7166,41.7457,32197.0
2025-03-14 13:20:00,43.01,43.04,43.0,43.02,27968.0,41.7457,41.7749,41.736,41.7554,27968.0
2025-03-14 13:25:00,43.02,43.04,42.96,42.97,42854.0,41.7554,41.7749,41.6972,41.7069,42854.0
2025-03-14 13:30:00,42.97,42.97,42.91,42.94,32874.0,41.7069,41.7069,41.6487,41.6778,32874.0
2025-03-14 13:35:00,42.95,42.98,42.93,42.98,29855.0,41.6875,41.7166,41.6681,41.7166,29855.0
2025-03-14 13:40:00,42.98,42.99,42.94,42.97,28710.0,41.7166,41.7263,41.6778,41.7069,28710.0
2025-03-14 13:45:00,42.98,42.98,42.94,42.96,29272.0,41.7166,41.7166,41.6778,41.6972,29272.0
2025-03-14 13:50:00,42.96,42.97,42.92,42.94,26359.0,41.6972,41.7069,41.6584,41.6778,26359.0
2025-03-14 13:55:00,42.95,42.97,42.92,42.94,47766.0,41.6875,41.7069,41.6584,41.6778,47766.0
2025-03-14 14:00:00,42.94,43.0,42.94,42.96,34458.0,41.6778,41.736,41.6778,41.6972,34458.0
2025-03-14 14:05:00,42.95,42.98,42.93,42.96,34260.0,41.6875,41.7166,41.6681,41.6972,34260.0
2025-03-14 14:10:00,42.97,42.98,42.93,42.97,24845.0,41.7069,41.7166,41.6681,41.7069,24845.0
2025-03-14 14:15:00,42.97,42.97,42.91,42.93,74260.0,41.7069,41.7069,41.6487,41.6681,74260.0
2025-03-14 14:20:00,42.93,42.96,42.9,42.93,61344.0,41.6681,41.6972,41.639,41.6681,61344.0
2025-03-14 14:25:00,42.93,42.97,42.88,42.89,133014.0,41.6681,41.7069,41.6196,41.6293,133014.0
2025-03-14 14:30:00,42.9,42.99,42.89,42.98,67610.0,41.639,41.7263,41.6293,41.7166,67610.0
2025-03-14 14:35:00,42.98,43.05,42.97,43.05,69760.0,41.7166,41.7846,41.7069,41.7846,69760.0
2025-03-14 14:40:00,43.05,43.06,43.02,43.05,85534.0,41.7846,41.7943,41.7554,41.7846,85534.0
2025-03-14 14:45:00,43.05,43.05,42.96,42.97,61336.0,41.7846,41.7846,41.6972,41.7069,61336.0
2025-03-14 14:50:00,42.97,43.0,42.94,42.99,54777.0,41.7069,41.736,41.6778,41.7263,54777.0
2025-03-14 14:55:00,43.0,43.02,42.96,42.99,76065.0,41.736,41.7554,41.6972,41.7263,76065.0
2025-03-14 15:00:00,42.99,43.03,42.98,43.01,39718.0,41.7263,41.7652,41.7166,41.7457,39718.0
2025-03-14 15:05:00,43.02,43.03,42.96,43.02,59954.0,41.7554,41.7652,41.6972,41.7554,59954.0
2025-03-14 15:10:00,43.02,43.03,42.98,43.02,61914.0,41.7554,41.7652,41.7166,41.7554,61914.0
2025-03-14 15:15:00,43.01,43.06,43.0,43.05,74508.0,41.7457,41.7943,41.736,41.7846,74508.0
2025-03-14 15:20:00,43.05,43.09,43.04,43.09,110831.0,41.7846,41.8234,41.7749,41.8234,110831.0
2025-03-14 15:25:00,43.09,43.11,43.04,43.05,112856.0,41.8234,41.8428,41.7749,41.7846,112856.0
2025-03-14 15:30:00,43.05,43.11,43.05,43.09,100933.0,41.7846,41.8428,41.7846,41.8234,100933.0
2025-03-14 15:35:00,43.09,43.1,43.06,43.08,106664.0,41.8234,41.8331,41.7943,41.8137,106664.0
2025-03-14 15:40:00,43.08,43.11,43.06,43.09,232465.0,41.8137,41.8428,41.7943,41.8234,232465.0
2025-03-14 15:45:00,43.09,43.11,43.06,43.1,208674.0,41.8234,41.8428,41.7943,41.8331,208674.0
2025-03-14 15:50:00,43.09,43.11,43.04,43.09,326358.0,41.8234,41.8428,41.7749,41.8234,326358.0
2025-03-14 15:55:00,43.09,43.17,43.07,43.15,590248.0,41.8234,41.901,41.804,41.8816,590248.0
2025-03-17 09:30:00,43.42,43.94,43.3,43.91,536186.0,42.1437,42.6484,42.0272,42.6193,536186.0
2025-03-17 09:35:00,43.9,44.08,43.77,44.0,354355.0,42.6096,42.7843,42.4834,42.7066,354355.0
2025-03-17 09:40:00,43.99,44.11,43.8,43.87,218198.0,42.6969,42.8134,42.5125,42.5805,218198.0
2025-03-17 09:45:00,43.86,43.93,43.78,43.82,128438.0,42.5708,42.6387,42.4931,42.5319,128438.0
2025-03-17 09:50:00,43.82,44.33,43.8,44.33,180058.0,42.5319,43.0269,42.5125,43.0269,180058.0
2025-03-17 09:55:00,44.33,44.5,44.3,44.44,370488.0,43.0269,43.1919,42.9978,43.1337,370488.0
2025-03-17 10:00:00,44.44,44.5,44.2,44.41,357775.0,43.1337,43.1919,42.9008,43.1046,357775.0
2025-03-17 10:05:00,44.41,44.45,44.18,44.28,167457.0,43.1046,43.1434,42.8814,42.9784,167457.0
2025-03-17 10:10:00,44.27,44.43,44.19,44.41,185863.0,42.9687,43.124,42.8911,43.1046,185863.0
2025-03-17 10:15:00,44.42,44.51,44.33,44.43,137575.0,43.1143,43.2017,43.0269,43.124,137575.0
2025-03-17 10:20:00,44.44,44.44,44.21,44.25,257264.0,43.1337,43.1337,42.9105,42.9493,257264.0
2025-03-17 10:25:00,44.25,44.31,44.21,44.25,105854.0,42.9493,43.0075,42.9105,42.9493,105854.0
2025-03-17 10:30:00,44.26,44.31,44.2,44.27,72392.0,42.959,43.0075,42.9008,42.9687,72392.0
2025-03-17 10:35:00,44.28,44.44,44.24,44.44,88515.0,42.9784,43.1337,42.9396,43.1337,88515.0
2025-03-17 10:40:00,44.45,44.53,44.41,44.49,131907.0,43.1434,43.2211,43.1046,43.1822,131907.0
2025-03-17 10:45:00,44.49,44.5,44.42,44.46,134753.0,43.1822,43.1919,43.1143,43.1531,134753.0
2025-03-17 10:50:00,44.46,44.6,44.42,44.53,113659.0,43.1531,43.289,43.1143,43.2211,113659.0
2025-03-17 10:55:00,44.52,44.67,44.47,44.67,116563.0,43.2114,43.3569,43.1628,43.3569,116563.0
2025-03-17 11:00:00,44.67,44.77,44.49,44.51,368856.0,43.3569,43.454,43.1822,43.2017,368856.0
2025-03-17 11:05:00,44.51,44.68,44.47,44.66,127560.0,43.2017,43.3667,43.1628,43.3472,127560.0
2025-03-17 11:10:00,44.66,44.77,44.62,44.73,169247.0,43.3472,43.454,43.3084,43.4152,169247.0
2025-03-17 11:15:00,44.73,44.85,44.7,44.78,171521.0,43.4152,43.5317,43.3861,43.4637,171521.0
2025-03-17 11:20:00,44.77,44.85,44.75,44.75,123795.0,43.454,43.5317,43.4346,43.4346,123795.0
2025-03-17 11:25:00,44.74,44.74,44.65,44.7,97633.0,43.4249,43.4249,43.3375,43.3861,97633.0
2025-03-17 11:30:00,44.69,44.72,44.67,44.7,210442.0,43.3764,43.4055,43.3569,43.3861,210442.0
2025-03-17 11:35:00,44.7,44.78,44.69,44.72,182765.0,43.3861,43.4637,43.3764,43.4055,182765.0
2025-03-17 11:40:00,44.72,44.82,44.7,44.82,121010.0,43.4055,43.5025,43.3861,43.5025,121010.0
2025-03-17 11:45:00,44.81,44.85,44.76,44.81,296275.0,43.4928,43.5317,43.4443,43.4928,296275.0
2025-03-17 11:50:00,44.82,44.91,44.8,44.88,78231.0,43.5025,43.5899,43.4831,43.5608,78231.0
2025-03-17 11:55:00,44.89,44.9,44.72,44.75,78694.0,43.5705,43.5802,43.4055,43.4346,78694.0
2025-03-17 12:00:00,44.74,44.75,44.63,44.66,113443.0,43.4249,43.4346,43.3181,43.3472,113443.0
2025-03-17 12:05:00,44.65,44.67,44.62,44.64,59558.0,43.3375,43.3569,43.3084,43.3278,59558.0
2025-03-17 12:10:00,44.64,44.81,44.62,44.8,95069.0,43.3278,43.4928,43.3084,43.4831,95069.0
2025-03-17 12:15:00,44.8,44.88,44.75,44.87,65815.0,43.4831,43.5608,43.4346,43.5511,65815.0
2025-03-17 12:20:00,44.88,44.89,44.77,44.84,71297.0,43.5608,43.5705,43.454,43.522,71297.0
2025-03-17 12:25:00,44.84,44.98,44.84,44.93,128372.0,43.522,43.6578,43.522,43.6093,128372.0
2025-03-17 12:30:00,44.92,44.93,44.85,44.9,104017.0,43.5996,43.6093,43.5317,43.5802,104017.0
2025-03-17 12:35:00,44.9,44.95,44.85,44.88,87925.0,43.5802,43.6287,43.5317,43.5608,87925.0
2025-03-17 12:40:00,44.89,44.89,44.84,44.89,55012.0,43.5705,43.5705,43.522,43.5705,55012.0
2025-03-17 12:45:00,44.89,44.9,44.85,44.85,68559.0,43.5705,43.5802,43.5317,43.5317,68559.0
2025-03-17 12:50:00,44.86,44.92,44.83,44.92,71120.0,43.5414,43.5996,43.5122,43.5996,71120.0
2025-03-17 12:55:00,44.92,44.95,44.87,44.93,75084.0,43.5996,43.6287,43.5511,43.6093,75084.0
2025-03-17 13:00:00,44.92,44.99,44.85,44.91,62770.0,43.5996,43.6675,43.5317,43.5899,62770.0
2025-03-17 13:05:00,44.91,44.99,44.91,44.97,65923.0,43.5899,43.6675,43.5899,43.6481,65923.0
2025-03-17 13:10:00,44.97,44.97,44.94,44.97,38025.0,43.6481,43.6481,43.619,43.6481,38025.0
2025-03-17 13:15:00,44.98,44.99,44.91,44.93,67586.0,43.6578,43.6675,43.5899,43.6093,67586.0
2025-03-17 13:20:00,44.93,44.96,44.87,44.89,64698.0,43.6093,43.6384,43.5511,43.5705,64698.0
2025-03-17 13:25:00,44.9,44.95,44.87,44.9,41231.0,43.5802,43.6287,43.5511,43.5802,41231.0
2025-03-17 13:30:00,44.89,44.9,44.78,44.89,146965.0,43.5705,43.5802,43.4637,43.5705,146965.0
2025-03-17 13:35:00,44.89,44.95,44.85,44.92,39576.0,43.5705,43.6287,43.5317,43.5996,39576.0
2025-03-17 13:40:00,44.93,44.99,44.92,44.99,97376.0,43.6093,43.6675,43.5996,43.6675,97376.0
2025-03-17 13:45:00,44.98,44.99,44.94,44.97,105382.0,43.6578,43.6675,43.619,43.6481,105382.0
2025-03-17 13:50:00,44.97,44.97,44.9,44.93,78525.0,43.6481,43.6481,43.5802,43.6093,78525.0
2025-03-17 13:55:00,44.93,44.95,44.91,44.95,35466.0,43.6093,43.6287,43.5899,43.6287,35466.0
2025-03-17 14:00:00,44.95,45.06,44.94,45.04,509105.0,43.6287,43.7355,43.619,43.7161,509105.0
2025-03-17 14:05:00,45.03,45.09,45.02,45.06,95107.0,43.7064,43.7646,43.6967,43.7355,95107.0
2025-03-17 14:10:00,45.05,45.19,45.04,45.16,99779.0,43.7258,43.8617,43.7161,43.8325,99779.0
2025-03-17 14:15:00,45.16,45.17,45.1,45.16,81371.0,43.8325,43.8423,43.7743,43.8325,81371.0
2025-03-17 14:20:00,45.16,45.17,45.1,45.14,68754.0,43.8325,43.8423,43.7743,43.8131,68754.0
2025-03-17 14:25:00,45.12,45.17,45.08,45.17,56012.0,43.7937,43.8423,43.7549,43.8423,56012.0
2025-03-17 14:30:00,45.16,45.22,45.14,45.2,184209.0,43.8325,43.8908,43.8131,43.8714,184209.0
2025-03-17 14:35:00,45.2,45.26,45.19,45.26,96064.0,43.8714,43.9296,43.8617,43.9296,96064.0
2025-03-17 14:40:00,45.26,45.26,45.19,45.24,61596.0,43.9296,43.9296,43.8617,43.9102,61596.0
2025-03-17 14:45:00,45.24,45.25,45.11,45.11,78419.0,43.9102,43.9199,43.784,43.784,78419.0
2025-03-17 14:50:00,45.11,45.14,45.09,45.13,75085.0,43.784,43.8131,43.7646,43.8034,75085.0
2025-03-17 14:55:00,45.13,45.14,45.08,45.09,74003.0,43.8034,43.8131,43.7549,43.7646,74003.0
2025-03-17 15:00:00,45.09,45.14,45.06,45.09,74082.0,43.7646,43.8131,43.7355,43.7646,74082.0
2025-03-17 15:05:00,45.09,45.21,45.08,45.2,91016.0,43.7646,43.8811,43.7549,43.8714,91016.0
2025-03-17 15:10:00,45.2,45.22,45.13,45.2,60118.0,43.8714,43.8908,43.8034,43.8714,60118.0
2025-03-17 15:15:00,45.21,45.21,45.17,45.17,67108.0,43.8811,43.8811,43.8423,43.8423,67108.0
2025-03-17 15:20:00,45.18,45.23,45.15,45.23,61912.0,43.852,43.9005,43.8228,43.9005,61912.0
2025-03-17 15:25:00,45.22,45.24,45.2,45.23,67006.0,43.8908,43.9102,43.8714,43.9005,67006.0
2025-03-17 15:30:00,45.23,45.24,45.15,45.16,102127.0,43.9005,43.9102,43.8228,43.8325,102127.0
2025-03-17 15:35:00,45.16,45.23,45.16,45.22,86657.0,43.8325,43.9005,43.8325,43.8908,86657.0
2025-03-17 15:40:00,45.22,45.26,45.19,45.23,145715.0,43.8908,43.9296,43.8617,43.9005,145715.0
2025-03-17 15:45:00,45.23,45.28,45.18,45.28,177317.0,43.9005,43.949,43.852,43.949,177317.0
2025-03-17 15:50:00,45.27,45.27,45.05,45.08,437631.0,43.9393,43.9393,43.7258,43.7549,437631.0
2025-03-17 15:55:00,45.08,45.25,45.04,45.23,730780.0,43.7549,43.9199,43.7161,43.9005,730780.0
2025-03-18 09:30:00,45.68,45.75,45.08,45.29,467041.0,44.3373,44.4052,43.7549,43.9587,467041.0
2025-03-18 09:35:00,45.29,45.4,44.95,45.28,355203.0,43.9587,44.0655,43.6287,43.949,355203.0
2025-03-18 09:40:00,45.3,45.43,45.26,45.28,127951.0,43.9684,44.0946,43.9296,43.949,127951.0
2025-03-18 09:45:00,45.28,45.38,45.15,45.37,129464.0,43.949,44.0461,43.8228,44.0364,129464.0
2025-03-18 09:50:00,45.37,45.42,45.27,45.29,162896.0,44.0364,44.0849,43.9393,43.9587,162896.0
2025-03-18 09:55:00,45.3,45.3,45.03,45.08,301775.0,43.9684,43.9684,43.7064,43.7549,301775.0
2025-03-18 10:00:00,45.08,45.19,44.94,44.97,271504.0,43.7549,43.8617,43.619,43.6481,271504.0
2025-03-18 10:05:00,44.98,44.99,44.84,44.95,239580.0,43.6578,43.6675,43.522,43.6287,239580.0
2025-03-18 10:10:00,44.94,44.94,44.69,44.75,258448.0,43.619,43.619,43.3764,43.4346,258448.0
2025-03-18 10:15:00,44.75,44.88,44.74,44.85,235853.0,43.4346,43.5608,43.4249,43.5317,235853.0
2025-03-18 10:20:00,44.86,45.06,44.83,45.0,242225.0,43.5414,43.7355,43.5122,43.6772,242225.0
2025-03-18 10:25:00,45.0,45.05,44.88,44.95,71962.0,43.6772,43.7258,43.5608,43.6287,71962.0
2025-03-18 10:30:00,44.95,44.97,44.77,44.88,124531.0,43.6287,43.6481,43.454,43.5608,124531.0
2025-03-18 10:35:00,44.89,45.04,44.84,45.04,85600.0,43.5705,43.7161,43.522,43.7161,85600.0
2025-03-18 10:40:00,45.05,45.28,45.02,45.27,94426.0,43.7258,43.949,43.6967,43.9393,94426.0
2025-03-18 10:45:00,45.28,45.29,45.09,45.11,103927.0,43.949,43.9587,43.7646,43.784,103927.0
2025-03-18 10:50:00,45.12,45.35,45.11,45.33,151557.0,43.7937,44.017,43.784,43.9975,151557.0
2025-03-18 10:55:00,45.34,45.43,45.27,45.33,145354.0,44.0073,44.0946,43.9393,43.9975,145354.0
2025-03-18 11:00:00,45.34,45.36,45.15,45.21,78802.0,44.0073,44.0267,43.8228,43.8811,78802.0
2025-03-18 11:05:00,45.21,45.26,45.16,45.23,127824.0,43.8811,43.9296,43.8325,43.9005,127824.0
2025-03-18 11:10:00,45.23,45.3,45.21,45.28,112891.0,43.9005,43.9684,43.8811,43.949,112891.0
2025-03-18 11:15:00,45.27,45.28,45.2,45.21,80826.0,43.9393,43.949,43.8714,43.8811,80826.0
2025-03-18 11:20:00,45.2,45.26,45.19,45.25,52931.0,43.8714,43.9296,43.8617,43.9199,52931.0
2025-03-18 11:25:00,45.25,45.28,45.21,45.26,80218.0,43.9199,43.949,43.8811,43.9296,80218.0
2025-03-18 11:30:00,45.25,45.4,45.23,45.38,127958.0,43.9199,44.0655,43.9005,44.0461,127958.0
2025-03-18 11:35:00,45.37,45.59,45.34,45.58,262632.0,44.0364,44.2499,44.0073,44.2402,262632.0
2025-03-18 11:40:00,45.58,45.62,45.52,45.53,113619.0,44.2402,44.279,44.182,44.1917,113619.0
2025-03-18 11:45:00,45.53,45.56,45.33,45.34,106179.0,44.1917,44.2208,43.9975,44.0073,106179.0
2025-03-18 11:50:00,45.34,45.41,45.32,45.34,66317.0,44.0073,44.0752,43.9878,44.0073,66317.0
2025-03-18 11:55:00,45.36,45.37,45.25,45.26,67959.0,44.0267,44.0364,43.9199,43.9296,67959.0
2025-03-18 12:00:00,45.25,45.33,45.23,45.32,32360.0,43.9199,43.9975,43.9005,43.9878,32360.0
2025-03-18 12:05:00,45.31,45.35,45.17,45.19,37239.0,43.9781,44.017,43.8423,43.8617,37239.0
2025-03-18 12:10:00,45.19,45.19,45.04,45.05,86092.0,43.8617,43.8617,43.7161,43.7258,86092.0
2025-03-18 12:15:00,45.05,45.2,45.05,45.1,199102.0,43.7258,43.8714,43.7258,43.7743,199102.0
2025-03-18 12:20:00,45.11,45.16,45.09,45.15,83741.0,43.784,43.8325,43.7646,43.8228,83741.0
2025-03-18 12:25:00,45.15,45.2,45.12,45.14,56737.0,43.8228,43.8714,43.7937,43.8131,56737.0
2025-03-18 12:30:00,45.14,45.17,45.05,45.11,86520.0,43.8131,43.8423,43.7258,43.784,86520.0
2025-03-18 12:35:00,45.11,45.15,45.03,45.09,92376.0,43.784,43.8228,43.7064,43.7646,92376.0
2025-03-18 12:40:00,45.07,45.11,44.99,45.02,49795.0,43.7452,43.784,43.6675,43.6967,49795.0
2025-03-18 12:45:00,45.01,45.02,44.93,44.96,49731.0,43.687,43.6967,43.6093,43.6384,49731.0
2025-03-18 12:50:00,44.96,44.97,44.89,44.92,72466.0,43.6384,43.6481,43.5705,43.5996,72466.0
2025-03-18 12:55:00,44.91,45.02,44.91,45.0,53527.0,43.5899,43.6967,43.5899,43.6772,53527.0
2025-03-18 13:00:00,44.99,45.02,44.95,44.99,45742.0,43.6675,43.6967,43.6287,43.6675,45742.0
2025-03-18 13:05:00,44.99,44.99,44.88,44.94,39494.0,43.6675,43.6675,43.5608,43.619,39494.0
2025-03-18 13:10:00,44.94,44.98,44.92,44.96,28501.0,43.619,43.6578,43.5996,43.6384,28501.0
2025-03-18 13:15:00,44.96,44.99,44.86,44.95,52078.0,43.6384,43.6675,43.5414,43.6287,52078.0
2025-03-18 13:20:00,44.95,45.13,44.94,45.12,39685.0,43.6287,43.8034,43.619,43.7937,39685.0
2025-03-18 13:25:00,45.13,45.17,45.03,45.04,40673.0,43.8034,43.8423,43.7064,43.7161,40673.0
2025-03-18 13:30:00,45.03,45.06,44.93,44.99,47964.0,43.7064,43.7355,43.6093,43.6675,47964.0
2025-03-18 13:35:00,45.0,45.07,44.98,45.06,27804.0,43.6772,43.7452,43.6578,43.7355,27804.0
2025-03-18 13:40:00,45.05,45.08,45.03,45.05,40445.0,43.7258,43.7549,43.7064,43.7258,40445.0
2025-03-18 13:45:00,45.05,45.1,45.03,45.08,50833.0,43.7258,43.7743,43.7064,43.7549,50833.0
2025-03-18 13:50:00,45.09,45.13,45.08,45.09,36124.0,43.7646,43.8034,43.7549,43.7646,36124.0
2025-03-18 13:55:00,45.1,45.1,45.05,45.07,49190.0,43.7743,43.7743,43.7258,43.7452,49190.0
2025-03-18 14:00:00,45.08,45.13,45.05,45.12,54099.0,43.7549,43.8034,43.7258,43.7937,54099.0
2025-03-18 14:05:00,45.12,45.16,45.09,45.16,29457.0,43.7937,43.8325,43.7646,43.8325,29457.0
2025-03-18 14:10:00,45.16,45.16,45.07,45.09,39058.0,43.8325,43.8325,43.7452,43.7646,39058.0
2025-03-18 14:15:00,45.09,45.15,45.06,45.14,37348.0,43.7646,43.8228,43.7355,43.8131,37348.0
2025-03-18 14:20:00,45.15,45.21,45.13,45.19,41715.0,43.8228,43.8811,43.8034,43.8617,41715.0
2025-03-18 14:25:00,45.19,45.19,45.06,45.07,28308.0,43.8617,43.8617,43.7355,43.7452,28308.0
2025-03-18 14:30:00,45.07,45.15,45.07,45.13,45548.0,43.7452,43.8228,43.7452,43.8034,45548.0
2025-03-18 14:35:00,45.13,45.19,45.12,45.19,23728.0,43.8034,43.8617,43.7937,43.8617,23728.0
2025-03-18 14:40:00,45.18,45.19,45.11,45.14,44022.0,43.852,43.8617,43.784,43.8131,44022.0
2025-03-18 14:45:00,45.15,45.22,45.14,45.19,29703.0,43.8228,43.8908,43.8131,43.8617,29703.0
2025-03-18 14:50:00,45.2,45.22,45.15,45.18,57737.0,43.8714,43.8908,43.8228,43.852,57737.0
2025-03-18 14:55:00,45.18,45.19,45.09,45.11,59936.0,43.852,43.8617,43.7646,43.784,59936.0
2025-03-18 15:00:00,45.11,45.2,45.09,45.19,45052.0,43.784,43.8714,43.7646,43.8617,45052.0
2025-03-18 15:05:00,45.19,45.21,45.14,45.16,23523.0,43.8617,43.8811,43.8131,43.8325,23523.0
2025-03-18 15:10:00,45.17,45.18,45.11,45.14,20658.0,43.8423,43.852,43.784,43.8131,20658.0
2025-03-18 15:15:00,45.14,45.19,45.12,45.19,20294.0,43.8131,43.8617,43.7937,43.8617,20294.0
2025-03-18 15:20:00,45.19,45.19,45.11,45.12,46158.0,43.8617,43.8617,43.784,43.7937,46158.0
2025-03-18 15:25:00,45.12,45.13,45.06,45.08,54427.0,43.7937,43.8034,43.7355,43.7549,54427.0
2025-03-18 15:30:00,45.08,45.12,45.01,45.02,56109.0,43.7549,43.7937,43.687,43.6967,56109.0
2025-03-18 15:35:00,45.02,45.07,45.0,45.06,54952.0,43.6967,43.7452,43.6772,43.7355,54952.0
2025-03-18 15:40:00,45.06,45.09,45.03,45.05,47881.0,43.7355,43.7646,43.7064,43.7258,47881.0
2025-03-18 15:45:00,45.05,45.09,44.98,45.0,114000.0,43.7258,43.7646,43.6578,43.6772,114000.0
2025-03-18 15:50:00,44.99,45.04,44.95,44.98,196822.0,43.6675,43.7161,43.6287,43.6578,196822.0
2025-03-18 15:55:00,44.99,45.02,44.88,44.92,449060.0,43.6675,43.6967,43.5608,43.5996,449060.0
2025-03-19 09:30:00,45.28,45.38,44.75,44.77,292302.0,43.949,44.0461,43.4346,43.454,292302.0
2025-03-19 09:35:00,44.76,44.89,44.35,44.39,244288.0,43.4443,43.5705,43.0464,43.0852,244288.0
2025-03-19 09:40:00,44.38,44.58,44.34,44.46,192593.0,43.0755,43.2696,43.0366,43.1531,192593.0
2025-03-19 09:45:00,44.44,44.57,44.26,44.55,170702.0,43.1337,43.2599,42.959,43.2405,170702.0
2025-03-19 09:50:00,44.55,44.58,44.46,44.53,71446.0,43.2405,43.2696,43.1531,43.2211,71446.0
2025-03-19 09:55:00,44.5,44.82,44.44,44.71,118071.0,43.1919,43.5025,43.1337,43.3958,118071.0
2025-03-19 10:00:00,44.73,44.98,44.72,44.91,199340.0,43.4152,43.6578,43.4055,43.5899,199340.0
2025-03-19 10:05:00,44.89,44.9,44.8,44.85,41795.0,43.5705,43.5802,43.4831,43.5317,41795.0
2025-03-19 10:10:00,44.85,44.87,44.76,44.82,74337.0,43.5317,43.5511,43.4443,43.5025,74337.0
2025-03-19 10:15:00,44.82,44.86,44.77,44.84,72124.0,43.5025,43.5414,43.454,43.522,72124.0
2025-03-19 10:20:00,44.85,44.88,44.77,44.85,100794.0,43.5317,43.5608,43.454,43.5317,100794.0
2025-03-19 10:25:00,44.85,44.86,44.75,44.76,39634.0,43.5317,43.5414,43.4346,43.4443,39634.0
2025-03-19 10:30:00,44.75,44.95,44.72,44.86,44639.0,43.4346,43.6287,43.4055,43.5414,44639.0
2025-03-19 10:35:00,44.85,44.94,44.83,44.94,44287.0,43.5317,43.619,43.5122,43.619,44287.0
2025-03-19 10:40:00,44.94,44.95,44.87,44.88,39364.0,43.619,43.6287,43.5511,43.5608,39364.0
2025-03-19 10:45:00,44.89,44.89,44.75,44.75,42235.0,43.5705,43.5705,43.4346,43.4346,42235.0
2025-03-19 10:50:00,44.73,44.73,44.66,44.67,43832.0,43.4152,43.4152,43.3472,43.3569,43832.0
2025-03-19 10:55:00,44.67,44.72,44.49,44.51,82846.0,43.3569,43.4055,43.1822,43.2017,82846.0
2025-03-19 11:00:00,44.51,44.6,44.5,44.55,39427.0,43.2017,43.289,43.1919,43.2405,39427.0
2025-03-19 11:05:00,44.55,44.64,44.53,44.64,44041.0,43.2405,43.3278,43.2211,43.3278,44041.0
2025-03-19 11:10:00,44.64,44.67,44.62,44.63,43826.0,43.3278,43.3569,43.3084,43.3181,43826.0
2025-03-19 11:15:00,44.64,44.66,44.58,44.59,31559.0,43.3278,43.3472,43.2696,43.2793,31559.0
2025-03-19 11:20:00,44.6,44.75,44.6,44.71,32522.0,43.289,43.4346,43.289,43.3958,32522.0
2025-03-19 11:25:00,44.69,44.77,44.68,44.73,25712.0,43.3764,43.454,43.3667,43.4152,25712.0
2025-03-19 11:30:00,44.73,44.79,44.72,44.74,21591.0,43.4152,43.4734,43.4055,43.4249,21591.0
2025-03-19 11:35:00,44.73,44.78,44.7,44.7,15602.0,43.4152,43.4637,43.3861,43.3861,15602.0
2025-03-19 11:40:00,44.71,44.76,44.65,44.75,29607.0,43.3958,43.4443,43.3375,43.4346,29607.0
2025-03-19 11:45:00,44.75,44.79,44.73,44.77,16175.0,43.4346,43.4734,43.4152,43.454,16175.0
2025-03-19 11:50:00,44.78,44.79,44.73,44.73,28979.0,43.4637,43.4734,43.4152,43.4152,28979.0
2025-03-19 11:55:00,44.73,44.76,44.72,44.75,19377.0,43.4152,43.4443,43.4055,43.4346,19377.0
2025-03-19 12:00:00,44.75,44.76,44.64,44.67,94994.0,43.4346,43.4443,43.3278,43.3569,94994.0
2025-03-19 12:05:00,44.66,44.75,44.66,44.73,31505.0,43.3472,43.4346,43.3472,43.4152,31505.0
2025-03-19 12:10:00,44.73,44.76,44.69,44.69,15017.0,43.4152,43.4443,43.3764,43.3764,15017.0
2025-03-19 12:15:00,44.7,44.85,44.69,44.85,47158.0,43.3861,43.5317,43.3764,43.5317,47158.0
2025-03-19 12:20:00,44.85,44.85,44.76,44.77,43131.0,43.5317,43.5317,43.4443,43.454,43131.0
2025-03-19 12:25:00,44.77,44.79,44.72,44.76,41313.0,43.454,43.4734,43.4055,43.4443,41313.0
2025-03-19 12:30:00,44.76,44.8,44.72,44.78,28019.0,43.4443,43.4831,43.4055,43.4637,28019.0
2025-03-19 12:35:00,44.79,44.85,44.78,44.82,31157.0,43.4734,43.5317,43.4637,43.5025,31157.0
2025-03-19 12:40:00,44.82,44.85,44.81,44.82,25399.0,43.5025,43.5317,43.4928,43.5025,25399.0
2025-03-19 12:45:00,44.83,44.86,44.78,44.79,18521.0,43.5122,43.5414,43.4637,43.4734,18521.0
2025-03-19 12:50:00,44.78,44.78,44.71,44.76,14920.0,43.4637,43.4637,43.3958,43.4443,14920.0
2025-03-19 12:55:00,44.75,44.76,44.68,44.7,14718.0,43.4346,43.4443,43.3667,43.3861,14718.0
2025-03-19 13:00:00,44.69,44.72,44.68,44.7,13625.0,43.3764,43.4055,43.3667,43.3861,13625.0
2025-03-19 13:05:00,44.69,44.69,44.62,44.66,23826.0,43.3764,43.3764,43.3084,43.3472,23826.0
2025-03-19 13:10:00,44.66,44.7,44.6,44.62,28805.0,43.3472,43.3861,43.289,43.3084,28805.0
2025-03-19 13:15:00,44.62,44.65,44.59,44.62,27786.0,43.3084,43.3375,43.2793,43.3084,27786.0
2025-03-19 13:20:00,44.62,44.63,44.58,44.61,34697.0,43.3084,43.3181,43.2696,43.2987,34697.0
2025-03-19 13:25:00,44.61,44.64,44.58,44.62,18691.0,43.2987,43.3278,43.2696,43.3084,18691.0
2025-03-19 13:30:00,44.62,44.68,44.59,44.68,25521.0,43.3084,43.3667,43.2793,43.3667,25521.0
2025-03-19 13:35:00,44.68,44.69,44.64,44.65,10505.0,43.3667,43.3764,43.3278,43.3375,10505.0
2025-03-19 13:40:00,44.64,44.67,44.63,44.63,11228.0,43.3278,43.3569,43.3181,43.3181,11228.0
2025-03-19 13:45:00,44.64,44.68,44.63,44.66,20999.0,43.3278,43.3667,43.3181,43.3472,20999.0
2025-03-19 13:50:00,44.66,44.69,44.61,44.67,17647.0,43.3472,43.3764,43.2987,43.3569,17647.0
2025-03-19 13:55:00,44.67,44.7,44.65,44.67,28786.0,43.3569,43.3861,43.3375,43.3569,28786.0
2025-03-19 14:00:00,44.64,44.79,44.59,44.79,76938.0,43.3278,43.4734,43.2793,43.4734,76938.0
2025-03-19 14:05:00,44.78,44.85,44.72,44.81,31821.0,43.4637,43.5317,43.4055,43.4928,31821.0
2025-03-19 14:10:00,44.81,44.89,44.81,44.84,32576.0,43.4928,43.5705,43.4928,43.522,32576.0
2025-03-19 14:15:00,44.84,44.9,44.82,44.82,21810.0,43.522,43.5802,43.5025,43.5025,21810.0
2025-03-19 14:20:00,44.8,44.81,44.77,44.78,23967.0,43.4831,43.4928,43.454,43.4637,23967.0
2025-03-19 14:25:00,44.78,44.79,44.66,44.68,72065.0,43.4637,43.4734,43.3472,43.3667,72065.0
2025-03-19 14:30:00,44.68,44.78,44.68,44.73,76400.0,43.3667,43.4637,43.3667,43.4152,76400.0
2025-03-19 14:35:00,44.72,44.76,44.68,44.7,82008.0,43.4055,43.4443,43.3667,43.3861,82008.0
2025-03-19 14:40:00,44.71,44.78,44.67,44.78,33522.0,43.3958,43.4637,43.3569,43.4637,33522.0
2025-03-19 14:45:00,44.77,44.78,44.68,44.71,47667.0,43.454,43.4637,43.3667,43.3958,47667.0
2025-03-19 14:50:00,44.72,44.84,44.72,44.81,40890.0,43.4055,43.522,43.4055,43.4928,40890.0
2025-03-19 14:55:00,44.81,44.88,44.78,44.82,84581.0,43.4928,43.5608,43.4637,43.5025,84581.0
2025-03-19 15:00:00,44.81,44.85,44.76,44.84,30164.0,43.4928,43.5317,43.4443,43.522,30164.0
2025-03-19 15:05:00,44.83,44.89,44.79,44.83,72900.0,43.5122,43.5705,43.4734,43.5122,72900.0
2025-03-19 15:10:00,44.83,44.88,44.77,44.86,57693.0,43.5122,43.5608,43.454,43.5414,57693.0
2025-03-19 15:15:00,44.86,44.87,44.82,44.85,39624.0,43.5414,43.5511,43.5025,43.5317,39624.0
2025-03-19 15:20:00,44.83,44.86,44.77,44.86,61615.0,43.5122,43.5414,43.454,43.5414,61615.0
2025-03-19 15:25:00,44.87,44.87,44.72,44.75,84045.0,43.5511,43.5511,43.4055,43.4346,84045.0
2025-03-19 15:30:00,44.74,44.81,44.71,44.79,38691.0,43.4249,43.4928,43.3958,43.4734,38691.0
2025-03-19 15:35:00,44.79,44.85,44.75,44.83,90119.0,43.4734,43.5317,43.4346,43.5122,90119.0
2025-03-19 15:40:00,44.82,44.92,44.81,44.91,59300.0,43.5025,43.5996,43.4928,43.5899,59300.0
2025-03-19 15:45:00,44.9,44.96,44.88,44.96,143992.0,43.5802,43.6384,43.5608,43.6384,143992.0
2025-03-19 15:50:00,44.95,44.96,44.91,44.95,404089.0,43.6287,43.6384,43.5899,43.6287,404089.0
2025-03-19 15:55:00,44.94,44.97,44.79,44.81,363408.0,43.619,43.6481,43.4734,43.4928,363408.0
2025-03-20 09:30:00,42.58,43.37,42.41,43.2,853225.0,41.3284,42.0952,41.1634,41.9302,853225.0
2025-03-20 09:35:00,43.17,43.59,43.08,43.52,334670.0,41.901,42.3087,41.8137,42.2408,334670.0
2025-03-20 09:40:00,43.52,43.54,43.2,43.24,237388.0,42.2408,42.2602,41.9302,41.969,237388.0
2025-03-20 09:45:00,43.25,43.53,43.23,43.33,169301.0,41.9787,42.2505,41.9593,42.0563,169301.0
2025-03-20 09:50:00,43.34,43.57,43.33,43.45,178912.0,42.066,42.2893,42.0563,42.1728,178912.0
2025-03-20 09:55:00,43.46,43.5,43.22,43.22,153460.0,42.1825,42.2213,41.9496,41.9496,153460.0
2025-03-20 10:00:00,43.21,43.31,43.13,43.17,184035.0,41.9399,42.0369,41.8622,41.901,184035.0
2025-03-20 10:05:00,43.18,43.43,43.15,43.41,235817.0,41.9107,42.1534,41.8816,42.134,235817.0
2025-03-20 10:10:00,43.41,43.44,43.27,43.38,132485.0,42.134,42.1631,41.9981,42.1049,132485.0
2025-03-20 10:15:00,43.38,43.38,43.12,43.2,152365.0,42.1049,42.1049,41.8525,41.9302,152365.0
2025-03-20 10:20:00,43.2,43.2,42.98,43.07,212011.0,41.9302,41.9302,41.7166,41.804,212011.0
2025-03-20 10:25:00,43.07,43.12,42.94,43.05,147666.0,41.804,41.8525,41.6778,41.7846,147666.0
2025-03-20 10:30:00,43.05,43.33,43.0,43.16,571957.0,41.7846,42.0563,41.736,41.8913,571957.0
2025-03-20 10:35:00,43.16,43.25,43.08,43.16,145905.0,41.8913,41.9787,41.8137,41.8913,145905.0
2025-03-20 10:40:00,43.16,43.2,43.07,43.12,132610.0,41.8913,41.9302,41.804,41.8525,132610.0
2025-03-20 10:45:00,43.12,43.21,43.03,43.1,300828.0,41.8525,41.9399,41.7652,41.8331,300828.0
2025-03-20 10:50:00,43.1,43.22,42.95,43.18,221551.0,41.8331,41.9496,41.6875,41.9107,221551.0
2025-03-20 10:55:00,43.19,43.25,43.15,43.22,130265.0,41.9205,41.9787,41.8816,41.9496,130265.0
2025-03-20 11:00:00,43.22,43.27,43.01,43.04,116484.0,41.9496,41.9981,41.7457,41.7749,116484.0
2025-03-20 11:05:00,43.05,43.12,43.02,43.07,153561.0,41.7846,41.8525,41.7554,41.804,153561.0
2025-03-20 11:10:00,43.07,43.07,42.94,42.97,110433.0,41.804,41.804,41.6778,41.7069,110433.0
2025-03-20 11:15:00,42.98,43.02,42.92,42.94,102332.0,41.7166,41.7554,41.6584,41.6778,102332.0
2025-03-20 11:20:00,42.94,43.01,42.92,42.99,114642.0,41.6778,41.7457,41.6584,41.7263,114642.0
2025-03-20 11:25:00,42.99,43.01,42.84,42.84,119517.0,41.7263,41.7457,41.5807,41.5807,119517.0
2025-03-20 11:30:00,42.85,42.86,42.68,42.69,134658.0,41.5904,41.6002,41.4254,41.4351,134658.0
2025-03-20 11:35:00,42.69,42.81,42.61,42.77,191484.0,41.4351,41.5516,41.3575,41.5128,191484.0
2025-03-20 11:40:00,42.77,42.78,42.67,42.75,61973.0,41.5128,41.5225,41.4157,41.4934,61973.0
2025-03-20 11:45:00,42.74,42.84,42.73,42.78,49461.0,41.4837,41.5807,41.474,41.5225,49461.0
2025-03-20 11:50:00,42.78,42.87,42.77,42.85,55141.0,41.5225,41.6099,41.5128,41.5904,55141.0
2025-03-20 11:55:00,42.85,42.86,42.74,42.76,64294.0,41.5904,41.6002,41.4837,41.5031,64294.0
2025-03-20 12:00:00,42.75,42.9,42.72,42.84,83746.0,41.4934,41.639,41.4643,41.5807,83746.0
2025-03-20 12:05:00,42.85,42.88,42.79,42.81,54440.0,41.5904,41.6196,41.5322,41.5516,54440.0
2025-03-20 12:10:00,42.81,42.86,42.76,42.84,56153.0,41.5516,41.6002,41.5031,41.5807,56153.0
2025-03-20 12:15:00,42.85,42.86,42.73,42.73,59745.0,41.5904,41.6002,41.474,41.474,59745.0
2025-03-20 12:20:00,42.72,42.75,42.7,42.7,56091.0,41.4643,41.4934,41.4449,41.4449,56091.0
2025-03-20 12:25:00,42.71,42.73,42.66,42.69,91676.0,41.4546,41.474,41.406,41.4351,91676.0
2025-03-20 12:30:00,42.68,42.77,42.68,42.72,73482.0,41.4254,41.5128,41.4254,41.4643,73482.0
2025-03-20 12:35:00,42.71,42.82,42.66,42.82,51119.0,41.4546,41.5613,41.406,41.5613,51119.0
2025-03-20 12:40:00,42.83,42.84,42.77,42.8,46452.0,41.571,41.5807,41.5128,41.5419,46452.0
2025-03-20 12:45:00,42.8,42.9,42.8,42.87,66500.0,41.5419,41.639,41.5419,41.6099,66500.0
2025-03-20 12:50:00,42.87,42.91,42.83,42.87,69975.0,41.6099,41.6487,41.571,41.6099,69975.0
2025-03-20 12:55:00,42.86,42.87,42.73,42.75,76142.0,41.6002,41.6099,41.474,41.4934,76142.0
2025-03-20 13:00:00,42.75,42.87,42.74,42.84,62229.0,41.4934,41.6099,41.4837,41.5807,62229.0
2025-03-20 13:05:00,42.84,42.86,42.8,42.84,49939.0,41.5807,41.6002,41.5419,41.5807,49939.0
2025-03-20 13:10:00,42.85,42.88,42.79,42.79,35253.0,41.5904,41.6196,41.5322,41.5322,35253.0
2025-03-20 13:15:00,42.8,42.81,42.75,42.77,35120.0,41.5419,41.5516,41.4934,41.5128,35120.0
2025-03-20 13:20:00,42.76,42.77,42.69,42.7,34972.0,41.5031,41.5128,41.4351,41.4449,34972.0
2025-03-20 13:25:00,42.7,42.7,42.62,42.63,59470.0,41.4449,41.4449,41.3672,41.3769,59470.0
2025-03-20 13:30:00,42.63,42.74,42.61,42.72,37766.0,41.3769,41.4837,41.3575,41.4643,37766.0
2025-03-20 13:35:00,42.71,42.76,42.68,42.76,25673.0,41.4546,41.5031,41.4254,41.5031,25673.0
2025-03-20 13:40:00,42.75,42.79,42.71,42.76,29499.0,41.4934,41.5322,41.4546,41.5031,29499.0
2025-03-20 13:45:00,42.76,42.79,42.7,42.72,44402.0,41.5031,41.5322,41.4449,41.4643,44402.0
2025-03-20 13:50:00,42.73,42.73,42.7,42.7,23430.0,41.474,41.474,41.4449,41.4449,23430.0
2025-03-20 13:55:00,42.68,42.7,42.64,42.68,27978.0,41.4254,41.4449,41.3866,41.4254,27978.0
2025-03-20 14:00:00,42.69,42.73,42.68,42.71,28229.0,41.4351,41.474,41.4254,41.4546,28229.0
2025-03-20 14:05:00,42.71,42.72,42.65,42.66,30412.0,41.4546,41.4643,41.3963,41.406,30412.0
2025-03-20 14:10:00,42.66,42.79,42.65,42.75,64922.0,41.406,41.5322,41.3963,41.4934,64922.0
2025-03-20 14:15:00,42.74,42.78,42.73,42.74,22073.0,41.4837,41.5225,41.474,41.4837,22073.0
2025-03-20 14:20:00,42.73,42.78,42.7,42.77,72655.0,41.474,41.5225,41.4449,41.5128,72655.0
2025-03-20 14:25:00,42.77,42.79,42.73,42.77,15726.0,41.5128,41.5322,41.474,41.5128,15726.0
2025-03-20 14:30:00,42.76,42.79,42.72,42.75,33913.0,41.5031,41.5322,41.4643,41.4934,33913.0
2025-03-20 14:35:00,42.76,42.81,42.75,42.79,20462.0,41.5031,41.5516,41.4934,41.5322,20462.0
2025-03-20 14:40:00,42.79,42.83,42.77,42.82,43821.0,41.5322,41.571,41.5128,41.5613,43821.0
2025-03-20 14:45:00,42.82,42.86,42.79,42.86,55678.0,41.5613,41.6002,41.5322,41.6002,55678.0
2025-03-20 14:50:00,42.84,42.88,42.81,42.86,23610.0,41.5807,41.6196,41.5516,41.6002,23610.0
2025-03-20 14:55:00,42.86,42.88,42.75,42.76,113163.0,41.6002,41.6196,41.4934,41.5031,113163.0
2025-03-20 15:00:00,42.78,42.87,42.78,42.85,25747.0,41.5225,41.6099,41.5225,41.5904,25747.0
2025-03-20 15:05:00,42.85,42.88,42.83,42.83,45645.0,41.5904,41.6196,41.571,41.571,45645.0
2025-03-20 15:10:00,42.84,42.86,42.82,42.86,30939.0,41.5807,41.6002,41.5613,41.6002,30939.0
2025-03-20 15:15:00,42.86,42.91,42.85,42.9,35471.0,41.6002,41.6487,41.5904,41.639,35471.0
2025-03-20 15:20:00,42.9,42.95,42.88,42.91,78178.0,41.639,41.6875,41.6196,41.6487,78178.0
2025-03-20 15:25:00,42.91,42.91,42.8,42.82,103000.0,41.6487,41.6487,41.5419,41.5613,103000.0
2025-03-20 15:30:00,42.82,42.88,42.82,42.87,70583.0,41.5613,41.6196,41.5613,41.6099,70583.0
2025-03-20 15:35:00,42.88,42.96,42.87,42.9,128019.0,41.6196,41.6972,41.6099,41.639,128019.0
2025-03-20 15:40:00,42.9,43.01,42.87,43.01,141027.0,41.639,41.7457,41.6099,41.7457,141027.0
2025-03-20 15:45:00,43.0,43.05,42.94,42.95,287651.0,41.736,41.7846,41.6778,41.6875,287651.0
2025-03-20 15:50:00,42.94,43.12,42.92,43.1,424391.0,41.6778,41.8525,41.6584,41.8331,424391.0
2025-03-20 15:55:00,43.09,43.14,42.96,42.97,611258.0,41.8234,41.8719,41.6972,41.7069,611258.0
2025-03-21 09:30:00,42.08,42.43,42.0,42.37,252571.0,40.8431,41.1828,40.7654,41.1246,252571.0
2025-03-21 09:35:00,42.38,42.46,42.15,42.21,142397.0,41.1343,41.2119,40.911,40.9693,142397.0
2025-03-21 09:40:00,42.22,42.41,42.21,42.36,94333.0,40.979,41.1634,40.9693,41.1149,94333.0
2025-03-21 09:45:00,42.34,42.38,42.2,42.25,104066.0,41.0954,41.1343,40.9596,41.0081,104066.0
2025-03-21 09:50:00,42.24,42.36,42.1,42.18,81066.0,40.9984,41.1149,40.8625,40.9401,81066.0
2025-03-21 09:55:00,42.19,42.25,42.1,42.2,67586.0,40.9498,41.0081,40.8625,40.9596,67586.0
2025-03-21 10:00:00,42.2,42.23,41.99,42.06,88737.0,40.9596,40.9887,40.7557,40.8237,88737.0
2025-03-21 10:05:00,42.08,42.11,42.0,42.05,69743.0,40.8431,40.8722,40.7654,40.814,69743.0
2025-03-21 10:10:00,42.05,42.16,42.04,42.15,76819.0,40.814,40.9207,40.8043,40.911,76819.0
2025-03-21 10:15:00,42.15,42.25,42.14,42.22,38924.0,40.911,41.0081,40.9013,40.979,38924.0
2025-03-21 10:20:00,42.22,42.24,42.1,42.12,69163.0,40.979,40.9984,40.8625,40.8819,69163.0
2025-03-21 10:25:00,42.11,42.21,42.08,42.13,38427.0,40.8722,40.9693,40.8431,40.8916,38427.0
2025-03-21 10:30:00,42.11,42.15,42.06,42.14,33355.0,40.8722,40.911,40.8237,40.9013,33355.0
2025-03-21 10:35:00,42.13,42.17,42.05,42.06,51387.0,40.8916,40.9304,40.814,40.8237,51387.0
2025-03-21 10:40:00,42.06,42.1,42.02,42.08,68084.0,40.8237,40.8625,40.7848,40.8431,68084.0
2025-03-21 10:45:00,42.08,42.08,41.95,41.96,61735.0,40.8431,40.8431,40.7169,40.7266,61735.0
2025-03-21 10:50:00,41.95,42.04,41.95,42.04,49921.0,40.7169,40.8043,40.7169,40.8043,49921.0
2025-03-21 10:55:00,42.05,42.08,42.0,42.02,65348.0,40.814,40.8431,40.7654,40.7848,65348.0
2025-03-21 11:00:00,42.02,42.05,41.97,42.0,39607.0,40.7848,40.814,40.7363,40.7654,39607.0
2025-03-21 11:05:00,42.0,42.06,41.98,42.01,56523.0,40.7654,40.8237,40.746,40.7751,56523.0
2025-03-21 11:10:00,42.01,42.06,42.01,42.04,72067.0,40.7751,40.8237,40.7751,40.8043,72067.0
2025-03-21 11:15:00,42.03,42.16,42.01,42.14,48676.0,40.7946,40.9207,40.7751,40.9013,48676.0
2025-03-21 11:20:00,42.15,42.2,42.13,42.2,31551.0,40.911,40.9596,40.8916,40.9596,31551.0
2025-03-21 11:25:00,42.2,42.29,42.16,42.22,71552.0,40.9596,41.0469,40.9207,40.979,71552.0
2025-03-21 11:30:00,42.21,42.28,42.2,42.24,35898.0,40.9693,41.0372,40.9596,40.9984,35898.0
2025-03-21 11:35:00,42.24,42.3,42.23,42.25,80263.0,40.9984,41.0566,40.9887,41.0081,80263.0
2025-03-21 11:40:00,42.25,42.26,42.15,42.2,23053.0,41.0081,41.0178,40.911,40.9596,23053.0
2025-03-21 11:45:00,42.2,42.23,42.15,42.15,26183.0,40.9596,40.9887,40.911,40.911,26183.0
2025-03-21 11:50:00,42.15,42.15,42.02,42.06,45351.0,40.911,40.911,40.7848,40.8237,45351.0
2025-03-21 11:55:00,42.06,42.09,42.02,42.03,119991.0,40.8237,40.8528,40.7848,40.7946,119991.0
2025-03-21 12:00:00,42.02,42.29,42.01,42.2,156441.0,40.7848,41.0469,40.7751,40.9596,156441.0
2025-03-21 12:05:00,42.2,42.23,42.1,42.12,53561.0,40.9596,40.9887,40.8625,40.8819,53561.0
2025-03-21 12:10:00,42.12,42.13,42.04,42.1,146615.0,40.8819,40.8916,40.8043,40.8625,146615.0
2025-03-21 12:15:00,42.1,42.16,42.09,42.14,58326.0,40.8625,40.9207,40.8528,40.9013,58326.0
2025-03-21 12:20:00,42.15,42.29,42.13,42.25,221719.0,40.911,41.0469,40.8916,41.0081,221719.0
2025-03-21 12:25:00,42.26,42.26,42.19,42.23,36638.0,41.0178,41.0178,40.9498,40.9887,36638.0
2025-03-21 12:30:00,42.23,42.27,42.21,42.26,107044.0,40.9887,41.0275,40.9693,41.0178,107044.0
2025-03-21 12:35:00,42.27,42.27,42.19,42.21,36821.0,41.0275,41.0275,40.9498,40.9693,36821.0
2025-03-21 12:40:00,42.21,42.24,42.16,42.19,39672.0,40.9693,40.9984,40.9207,40.9498,39672.0
2025-03-21 12:45:00,42.2,42.23,42.18,42.19,25274.0,40.9596,40.9887,40.9401,40.9498,25274.0
2025-03-21 12:50:00,42.19,42.23,42.18,42.23,51188.0,40.9498,40.9887,40.9401,40.9887,51188.0
2025-03-21 12:55:00,42.23,42.25,42.2,42.21,44316.0,40.9887,41.0081,40.9596,40.9693,44316.0
2025-03-21 13:00:00,42.21,42.35,42.2,42.35,66014.0,40.9693,41.1051,40.9596,41.1051,66014.0
2025-03-21 13:05:00,42.34,42.37,42.3,42.3,61014.0,41.0954,41.1246,41.0566,41.0566,61014.0
2025-03-21 13:10:00,42.3,42.34,42.29,42.3,29619.0,41.0566,41.0954,41.0469,41.0566,29619.0
2025-03-21 13:15:00,42.3,42.33,42.27,42.29,23388.0,41.0566,41.0857,41.0275,41.0469,23388.0
2025-03-21 13:20:00,42.29,42.3,42.25,42.27,45308.0,41.0469,41.0566,41.0081,41.0275,45308.0
2025-03-21 13:25:00,42.28,42.29,42.2,42.24,39429.0,41.0372,41.0469,40.9596,40.9984,39429.0
2025-03-21 13:30:00,42.24,42.25,42.21,42.23,18428.0,40.9984,41.0081,40.9693,40.9887,18428.0
2025-03-21 13:35:00,42.23,42.26,42.22,42.26,18914.0,40.9887,41.0178,40.979,41.0178,18914.0
2025-03-21 13:40:00,42.27,42.28,42.23,42.24,42472.0,41.0275,41.0372,40.9887,40.9984,42472.0
2025-03-21 13:45:00,42.26,42.3,42.23,42.26,34888.0,41.0178,41.0566,40.9887,41.0178,34888.0
2025-03-21 13:50:00,42.26,42.31,42.25,42.27,35511.0,41.0178,41.0663,41.0081,41.0275,35511.0
2025-03-21 13:55:00,42.27,42.29,42.23,42.27,26688.0,41.0275,41.0469,40.9887,41.0275,26688.0
2025-03-21 14:00:00,42.27,42.29,42.23,42.24,69871.0,41.0275,41.0469,40.9887,40.9984,69871.0
2025-03-21 14:05:00,42.23,42.24,42.15,42.16,67496.0,40.9887,40.9984,40.911,40.9207,67496.0
2025-03-21 14:10:00,42.16,42.16,42.04,42.09,47756.0,40.9207,40.9207,40.8043,40.8528,47756.0
2025-03-21 14:15:00,42.08,42.19,42.07,42.16,54196.0,40.8431,40.9498,40.8334,40.9207,54196.0
2025-03-21 14:20:00,42.16,42.17,42.07,42.09,44479.0,40.9207,40.9304,40.8334,40.8528,44479.0
2025-03-21 14:25:00,42.09,42.12,42.04,42.05,51424.0,40.8528,40.8819,40.8043,40.814,51424.0
2025-03-21 14:30:00,42.06,42.17,42.04,42.12,59177.0,40.8237,40.9304,40.8043,40.8819,59177.0
2025-03-21 14:35:00,42.12,42.16,42.1,42.15,38613.0,40.8819,40.9207,40.8625,40.911,38613.0
2025-03-21 14:40:00,42.14,42.15,42.12,42.15,36570.0,40.9013,40.911,40.8819,40.911,36570.0
2025-03-21 14:45:00,42.15,42.16,42.09,42.1,46392.0,40.911,40.9207,40.8528,40.8625,46392.0
2025-03-21 14:50:00,42.11,42.12,42.02,42.05,62607.0,40.8722,40.8819,40.7848,40.814,62607.0
2025-03-21 14:55:00,42.07,42.09,42.0,42.01,39356.0,40.8334,40.8528,40.7654,40.7751,39356.0
2025-03-21 15:00:00,42.02,42.06,42.0,42.02,58298.0,40.7848,40.8237,40.7654,40.7848,58298.0
2025-03-21 15:05:00,42.03,42.05,42.01,42.02,23798.0,40.7946,40.814,40.7751,40.7848,23798.0
2025-03-21 15:10:00,42.02,42.04,42.0,42.02,34461.0,40.7848,40.8043,40.7654,40.7848,34461.0
2025-03-21 15:15:00,42.03,42.04,42.0,42.02,66900.0,40.7946,40.8043,40.7654,40.7848,66900.0
2025-03-21 15:20:00,42.02,42.03,41.91,41.97,168486.0,40.7848,40.7946,40.6781,40.7363,168486.0
2025-03-21 15:25:00,41.97,42.0,41.95,41.98,65969.0,40.7363,40.7654,40.7169,40.746,65969.0
2025-03-21 15:30:00,41.99,42.01,41.95,41.96,113791.0,40.7557,40.7751,40.7169,40.7266,113791.0
2025-03-21 15:35:00,41.95,42.01,41.93,41.98,75152.0,40.7169,40.7751,40.6975,40.746,75152.0
2025-03-21 15:40:00,41.98,42.0,41.95,41.98,154711.0,40.746,40.7654,40.7169,40.746,154711.0
2025-03-21 15:45:00,41.98,42.0,41.89,41.91,229523.0,40.746,40.7654,40.6587,40.6781,229523.0
2025-03-21 15:50:00,41.92,42.33,41.92,42.3,543202.0,40.6878,41.0857,40.6878,41.0566,543202.0
2025-03-21 15:55:00,42.3,42.41,42.23,42.23,975304.0,41.0566,41.1634,40.9887,40.9887,975304.0
2025-03-24 09:30:00,42.53,42.66,42.12,42.13,259380.0,41.2799,41.406,40.8819,40.8916,259380.0
2025-03-24 09:35:00,42.1,42.29,42.03,42.1,217589.0,40.8625,41.0469,40.7946,40.8625,217589.0
2025-03-24 09:40:00,42.09,42.49,42.05,42.49,119658.0,40.8528,41.241,40.814,41.241,119658.0
2025-03-24 09:45:00,42.5,42.54,42.37,42.37,93260.0,41.2507,41.2896,41.1246,41.1246,93260.0
2025-03-24 09:50:00,42.36,42.54,42.36,42.47,103932.0,41.1149,41.2896,41.1149,41.2216,103932.0
2025-03-24 09:55:00,42.47,42.53,42.41,42.43,109732.0,41.2216,41.2799,41.1634,41.1828,109732.0
2025-03-24 10:00:00,42.43,42.66,42.42,42.43,158262.0,41.1828,41.406,41.1731,41.1828,158262.0
2025-03-24 10:05:00,42.43,42.63,42.43,42.63,84362.0,41.1828,41.3769,41.1828,41.3769,84362.0
2025-03-24 10:10:00,42.61,42.66,42.47,42.49,153101.0,41.3575,41.406,41.2216,41.241,153101.0
2025-03-24 10:15:00,42.49,42.64,42.49,42.6,88776.0,41.241,41.3866,41.241,41.3478,88776.0
2025-03-24 10:20:00,42.6,42.72,42.55,42.72,71694.0,41.3478,41.4643,41.2993,41.4643,71694.0
2025-03-24 10:25:00,42.71,42.77,42.65,42.66,134660.0,41.4546,41.5128,41.3963,41.406,134660.0
2025-03-24 10:30:00,42.65,42.65,42.51,42.53,91679.0,41.3963,41.3963,41.2604,41.2799,91679.0
2025-03-24 10:35:00,42.53,42.66,42.53,42.63,54312.0,41.2799,41.406,41.2799,41.3769,54312.0
2025-03-24 10:40:00,42.65,42.7,42.62,42.66,49714.0,41.3963,41.4449,41.3672,41.406,49714.0
2025-03-24 10:45:00,42.66,42.74,42.64,42.73,56151.0,41.406,41.4837,41.3866,41.474,56151.0
2025-03-24 10:50:00,42.74,42.75,42.68,42.72,68129.0,41.4837,41.4934,41.4254,41.4643,68129.0
2025-03-24 10:55:00,42.72,42.73,42.64,42.68,102697.0,41.4643,41.474,41.3866,41.4254,102697.0
2025-03-24 11:00:00,42.67,42.7,42.63,42.68,48843.0,41.4157,41.4449,41.3769,41.4254,48843.0
2025-03-24 11:05:00,42.68,42.71,42.64,42.68,45024.0,41.4254,41.4546,41.3866,41.4254,45024.0
2025-03-24 11:10:00,42.67,42.7,42.63,42.69,73423.0,41.4157,41.4449,41.3769,41.4351,73423.0
2025-03-24 11:15:00,42.69,42.8,42.67,42.79,112782.0,41.4351,41.5419,41.4157,41.5322,112782.0
2025-03-24 11:20:00,42.79,42.79,42.71,42.74,60840.0,41.5322,41.5322,41.4546,41.4837,60840.0
2025-03-24 11:25:00,42.74,42.74,42.61,42.65,65994.0,41.4837,41.4837,41.3575,41.3963,65994.0
2025-03-24 11:30:00,42.65,42.7,42.61,42.7,41190.0,41.3963,41.4449,41.3575,41.4449,41190.0
2025-03-24 11:35:00,42.7,42.71,42.64,42.66,39318.0,41.4449,41.4546,41.3866,41.406,39318.0
2025-03-24 11:40:00,42.67,42.69,42.58,42.61,53328.0,41.4157,41.4351,41.3284,41.3575,53328.0
2025-03-24 11:45:00,42.61,42.62,42.54,42.58,22787.0,41.3575,41.3672,41.2896,41.3284,22787.0
2025-03-24 11:50:00,42.58,42.58,42.53,42.58,40024.0,41.3284,41.3284,41.2799,41.3284,40024.0
2025-03-24 11:55:00,42.58,42.58,42.53,42.53,49293.0,41.3284,41.3284,41.2799,41.2799,49293.0
2025-03-24 12:00:00,42.53,42.61,42.53,42.61,86236.0,41.2799,41.3575,41.2799,41.3575,86236.0
2025-03-24 12:05:00,42.62,42.71,42.6,42.71,30673.0,41.3672,41.4546,41.3478,41.4546,30673.0
2025-03-24 12:10:00,42.7,42.8,42.69,42.8,59515.0,41.4449,41.5419,41.4351,41.5419,59515.0
2025-03-24 12:15:00,42.79,42.79,42.65,42.71,46272.0,41.5322,41.5322,41.3963,41.4546,46272.0
2025-03-24 12:20:00,42.7,42.81,42.69,42.77,78656.0,41.4449,41.5516,41.4351,41.5128,78656.0
2025-03-24 12:25:00,42.77,42.79,42.7,42.71,62791.0,41.5128,41.5322,41.4449,41.4546,62791.0
2025-03-24 12:30:00,42.71,42.74,42.7,42.73,44697.0,41.4546,41.4837,41.4449,41.474,44697.0
2025-03-24 12:35:00,42.73,42.73,42.67,42.69,44066.0,41.474,41.474,41.4157,41.4351,44066.0
2025-03-24 12:40:00,42.68,42.68,42.6,42.67,61545.0,41.4254,41.4254,41.3478,41.4157,61545.0
2025-03-24 12:45:00,42.67,42.68,42.64,42.68,33321.0,41.4157,41.4254,41.3866,41.4254,33321.0
2025-03-24 12:50:00,42.68,42.68,42.59,42.61,52203.0,41.4254,41.4254,41.3381,41.3575,52203.0
2025-03-24 12:55:00,42.61,42.61,42.54,42.56,42052.0,41.3575,41.3575,41.2896,41.309,42052.0
2025-03-24 13:00:00,42.56,42.56,42.52,42.56,38774.0,41.309,41.309,41.2701,41.309,38774.0
2025-03-24 13:05:00,42.55,42.61,42.55,42.58,42350.0,41.2993,41.3575,41.2993,41.3284,42350.0
2025-03-24 13:10:00,42.58,42.63,42.53,42.58,262314.0,41.3284,41.3769,41.2799,41.3284,262314.0
2025-03-24 13:15:00,42.57,42.58,42.52,42.57,60845.0,41.3187,41.3284,41.2701,41.3187,60845.0
2025-03-24 13:20:00,42.56,42.59,42.54,42.56,32518.0,41.309,41.3381,41.2896,41.309,32518.0
2025-03-24 13:25:00,42.56,42.6,42.55,42.6,35098.0,41.309,41.3478,41.2993,41.3478,35098.0
2025-03-24 13:30:00,42.59,42.6,42.54,42.54,34723.0,41.3381,41.3478,41.2896,41.2896,34723.0
2025-03-24 13:35:00,42.53,42.54,42.49,42.5,27886.0,41.2799,41.2896,41.241,41.2507,27886.0
2025-03-24 13:40:00,42.5,42.53,42.49,42.53,19860.0,41.2507,41.2799,41.241,41.2799,19860.0
2025-03-24 13:45:00,42.52,42.52,42.46,42.49,21562.0,41.2701,41.2701,41.2119,41.241,21562.0
2025-03-24 13:50:00,42.49,42.52,42.48,42.52,28326.0,41.241,41.2701,41.2313,41.2701,28326.0
2025-03-24 13:55:00,42.52,42.53,42.49,42.51,43614.0,41.2701,41.2799,41.241,41.2604,43614.0
2025-03-24 14:00:00,42.5,42.52,42.45,42.48,42535.0,41.2507,41.2701,41.2022,41.2313,42535.0
2025-03-24 14:05:00,42.49,42.5,42.46,42.49,27496.0,41.241,41.2507,41.2119,41.241,27496.0
2025-03-24 14:10:00,42.47,42.51,42.43,42.51,71010.0,41.2216,41.2604,41.1828,41.2604,71010.0
2025-03-24 14:15:00,42.5,42.53,42.47,42.47,56300.0,41.2507,41.2799,41.2216,41.2216,56300.0
2025-03-24 14:20:00,42.47,42.53,42.47,42.52,19726.0,41.2216,41.2799,41.2216,41.2701,19726.0
2025-03-24 14:25:00,42.51,42.54,42.47,42.48,35694.0,41.2604,41.2896,41.2216,41.2313,35694.0
2025-03-24 14:30:00,42.48,42.5,42.46,42.48,22551.0,41.2313,41.2507,41.2119,41.2313,22551.0
2025-03-24 14:35:00,42.48,42.55,42.46,42.51,27006.0,41.2313,41.2993,41.2119,41.2604,27006.0
2025-03-24 14:40:00,42.51,42.56,42.5,42.55,26784.0,41.2604,41.309,41.2507,41.2993,26784.0
2025-03-24 14:45:00,42.55,42.56,42.48,42.53,38971.0,41.2993,41.309,41.2313,41.2799,38971.0
2025-03-24 14:50:00,42.53,42.56,42.51,42.54,29962.0,41.2799,41.309,41.2604,41.2896,29962.0
2025-03-24 14:55:00,42.54,42.54,42.45,42.46,29696.0,41.2896,41.2896,41.2022,41.2119,29696.0
2025-03-24 15:00:00,42.46,42.48,42.45,42.46,24774.0,41.2119,41.2313,41.2022,41.2119,24774.0
2025-03-24 15:05:00,42.46,42.5,42.46,42.47,28087.0,41.2119,41.2507,41.2119,41.2216,28087.0
2025-03-24 15:10:00,42.46,42.47,42.44,42.46,26080.0,41.2119,41.2216,41.1925,41.2119,26080.0
2025-03-24 15:15:00,42.45,42.49,42.43,42.45,30833.0,41.2022,41.241,41.1828,41.2022,30833.0
2025-03-24 15:20:00,42.44,42.45,42.42,42.45,32949.0,41.1925,41.2022,41.1731,41.2022,32949.0
2025-03-24 15:25:00,42.46,42.48,42.44,42.46,38209.0,41.2119,41.2313,41.1925,41.2119,38209.0
2025-03-24 15:30:00,42.46,42.5,42.45,42.48,87795.0,41.2119,41.2507,41.2022,41.2313,87795.0
2025-03-24 15:35:00,42.48,42.48,42.44,42.46,46199.0,41.2313,41.2313,41.1925,41.2119,46199.0
2025-03-24 15:40:00,42.46,42.47,42.43,42.47,53982.0,41.2119,41.2216,41.1828,41.2216,53982.0
2025-03-24 15:45:00,42.47,42.48,42.44,42.47,72549.0,41.2216,41.2313,41.1925,41.2216,72549.0
2025-03-24 15:50:00,42.47,42.47,42.42,42.45,180098.0,41.2216,41.2216,41.1731,41.2022,180098.0
2025-03-24 15:55:00,42.45,42.58,42.44,42.55,463513.0,41.2022,41.3284,41.1925,41.2993,463513.0
2025-03-25 09:30:00,41.75,42.15,41.75,41.96,390337.0,40.5228,40.911,40.5228,40.7266,390337.0
2025-03-25 09:35:00,41.98,42.2,41.87,41.93,124551.0,40.746,40.9596,40.6393,40.6975,124551.0
2025-03-25 09:40:00,41.93,42.09,41.89,42.09,135277.0,40.6975,40.8528,40.6587,40.8528,135277.0
2025-03-25 09:45:00,42.09,42.18,42.03,42.1,124861.0,40.8528,40.9401,40.7946,40.8625,124861.0
2025-03-25 09:50:00,42.09,42.53,42.09,42.43,220804.0,40.8528,41.2799,40.8528,41.1828,220804.0
2025-03-25 09:55:00,42.44,42.55,42.28,42.31,144196.0,41.1925,41.2993,41.0372,41.0663,144196.0
2025-03-25 10:00:00,42.32,42.47,42.31,42.47,95250.0,41.076,41.2216,41.0663,41.2216,95250.0
2025-03-25 10:05:00,42.48,42.62,42.48,42.55,110471.0,41.2313,41.3672,41.2313,41.2993,110471.0
2025-03-25 10:10:00,42.55,42.6,42.37,42.39,110429.0,41.2993,41.3478,41.1246,41.144,110429.0
2025-03-25 10:15:00,42.38,42.38,42.2,42.29,78895.0,41.1343,41.1343,40.9596,41.0469,78895.0
2025-03-25 10:20:00,42.29,42.32,42.23,42.23,55105.0,41.0469,41.076,40.9887,40.9887,55105.0
2025-03-25 10:25:00,42.23,42.27,42.15,42.24,77951.0,40.9887,41.0275,40.911,40.9984,77951.0
2025-03-25 10:30:00,42.22,42.23,42.15,42.16,43524.0,40.979,40.9887,40.911,40.9207,43524.0
2025-03-25 10:35:00,42.16,42.18,42.09,42.1,86617.0,40.9207,40.9401,40.8528,40.8625,86617.0
2025-03-25 10:40:00,42.1,42.13,42.0,42.02,30991.0,40.8625,40.8916,40.7654,40.7848,30991.0
2025-03-25 10:45:00,42.02,42.08,42.02,42.07,50721.0,40.7848,40.8431,40.7848,40.8334,50721.0
2025-03-25 10:50:00,42.07,42.11,42.02,42.05,70812.0,40.8334,40.8722,40.7848,40.814,70812.0
2025-03-25 10:55:00,42.06,42.13,42.04,42.1,74338.0,40.8237,40.8916,40.8043,40.8625,74338.0
2025-03-25 11:00:00,42.1,42.25,42.07,42.12,42959.0,40.8625,41.0081,40.8334,40.8819,42959.0
2025-03-25 11:05:00,42.12,42.15,42.1,42.12,24755.0,40.8819,40.911,40.8625,40.8819,24755.0
2025-03-25 11:10:00,42.11,42.16,42.05,42.07,75842.0,40.8722,40.9207,40.814,40.8334,75842.0
2025-03-25 11:15:00,42.06,42.08,42.01,42.05,35628.0,40.8237,40.8431,40.7751,40.814,35628.0
2025-03-25 11:20:00,42.04,42.07,42.02,42.05,33501.0,40.8043,40.8334,40.7848,40.814,33501.0
2025-03-25 11:25:00,42.06,42.07,42.0,42.03,49812.0,40.8237,40.8334,40.7654,40.7946,49812.0
2025-03-25 11:30:00,42.04,42.05,41.99,42.02,16299.0,40.8043,40.814,40.7557,40.7848,16299.0
2025-03-25 11:35:00,42.0,42.02,41.96,41.96,55224.0,40.7654,40.7848,40.7266,40.7266,55224.0
2025-03-25 11:40:00,41.97,41.99,41.9,41.91,64422.0,40.7363,40.7557,40.6684,40.6781,64422.0
2025-03-25 11:45:00,41.91,41.94,41.8,41.84,56173.0,40.6781,40.7072,40.5713,40.6101,56173.0
2025-03-25 11:50:00,41.84,41.91,41.83,41.9,53256.0,40.6101,40.6781,40.6004,40.6684,53256.0
2025-03-25 11:55:00,41.89,41.93,41.77,41.8,87902.0,40.6587,40.6975,40.5422,40.5713,87902.0
2025-03-25 12:00:00,41.81,41.86,41.77,41.84,67296.0,40.581,40.6295,40.5422,40.6101,67296.0
2025-03-25 12:05:00,41.84,41.88,41.82,41.88,41595.0,40.6101,40.649,40.5907,40.649,41595.0
2025-03-25 12:10:00,41.88,41.93,41.83,41.84,54893.0,40.649,40.6975,40.6004,40.6101,54893.0
2025-03-25 12:15:00,41.83,41.84,41.76,41.8,34185.0,40.6004,40.6101,40.5325,40.5713,34185.0
2025-03-25 12:20:00,41.8,41.85,41.78,41.79,122579.0,40.5713,40.6198,40.5519,40.5616,122579.0
2025-03-25 12:25:00,41.79,41.82,41.75,41.76,71566.0,40.5616,40.5907,40.5228,40.5325,71566.0
2025-03-25 12:30:00,41.77,41.82,41.76,41.79,77288.0,40.5422,40.5907,40.5325,40.5616,77288.0
2025-03-25 12:35:00,41.79,41.8,41.76,41.77,22377.0,40.5616,40.5713,40.5325,40.5422,22377.0
2025-03-25 12:40:00,41.76,41.8,41.73,41.77,22418.0,40.5325,40.5713,40.5034,40.5422,22418.0
2025-03-25 12:45:00,41.77,41.78,41.75,41.76,23591.0,40.5422,40.5519,40.5228,40.5325,23591.0
2025-03-25 12:50:00,41.76,41.82,41.75,41.81,43333.0,40.5325,40.5907,40.5228,40.581,43333.0
2025-03-25 12:55:00,41.82,41.82,41.78,41.8,14220.0,40.5907,40.5907,40.5519,40.5713,14220.0
2025-03-25 13:00:00,41.8,41.83,41.79,41.82,43046.0,40.5713,40.6004,40.5616,40.5907,43046.0
2025-03-25 13:05:00,41.83,41.86,41.82,41.83,28646.0,40.6004,40.6295,40.5907,40.6004,28646.0
2025-03-25 13:10:00,41.83,41.84,41.78,41.79,32338.0,40.6004,40.6101,40.5519,40.5616,32338.0
2025-03-25 13:15:00,41.79,41.83,41.78,41.78,39404.0,40.5616,40.6004,40.5519,40.5519,39404.0
2025-03-25 13:20:00,41.78,41.79,41.7,41.7,46603.0,40.5519,40.5616,40.4743,40.4743,46603.0
2025-03-25 13:25:00,41.7,41.71,41.62,41.63,103623.0,40.4743,40.484,40.3966,40.4063,103623.0
2025-03-25 13:30:00,41.63,41.66,41.58,41.63,135404.0,40.4063,40.4354,40.3578,40.4063,135404.0
2025-03-25 13:35:00,41.64,41.68,41.63,41.66,21461.0,40.416,40.4548,40.4063,40.4354,21461.0
2025-03-25 13:40:00,41.66,41.7,41.64,41.64,31123.0,40.4354,40.4743,40.416,40.416,31123.0
2025-03-25 13:45:00,41.65,41.67,41.61,41.62,27962.0,40.4257,40.4451,40.3869,40.3966,27962.0
2025-03-25 13:50:00,41.63,41.69,41.62,41.66,53201.0,40.4063,40.4645,40.3966,40.4354,53201.0
2025-03-25 13:55:00,41.67,41.67,41.63,41.64,31422.0,40.4451,40.4451,40.4063,40.416,31422.0
2025-03-25 14:00:00,41.64,41.67,41.62,41.65,32061.0,40.416,40.4451,40.3966,40.4257,32061.0
2025-03-25 14:05:00,41.66,41.66,41.61,41.64,33364.0,40.4354,40.4354,40.3869,40.416,33364.0
2025-03-25 14:10:00,41.64,41.68,41.63,41.66,26928.0,40.416,40.4548,40.4063,40.4354,26928.0
2025-03-25 14:15:00,41.66,41.67,41.63,41.64,18312.0,40.4354,40.4451,40.4063,40.416,18312.0
2025-03-25 14:20:00,41.64,41.66,41.61,41.62,31074.0,40.416,40.4354,40.3869,40.3966,31074.0
2025-03-25 14:25:00,41.62,41.62,41.56,41.56,51211.0,40.3966,40.3966,40.3384,40.3384,51211.0
2025-03-25 14:30:00,41.57,41.59,41.54,41.55,31209.0,40.3481,40.3675,40.319,40.3287,31209.0
2025-03-25 14:35:00,41.55,41.56,41.5,41.51,48966.0,40.3287,40.3384,40.2801,40.2898,48966.0
2025-03-25 14:40:00,41.51,41.52,41.45,41.48,105051.0,40.2898,40.2995,40.2316,40.2607,105051.0
2025-03-25 14:45:00,41.48,41.53,41.47,41.48,60198.0,40.2607,40.3092,40.251,40.2607,60198.0
2025-03-25 14:50:00,41.49,41.53,41.49,41.52,29839.0,40.2704,40.3092,40.2704,40.2995,29839.0
2025-03-25 14:55:00,41.53,41.54,41.51,41.52,48413.0,40.3092,40.319,40.2898,40.2995,48413.0
2025-03-25 15:00:00,41.53,41.56,41.51,41.54,35434.0,40.3092,40.3384,40.2898,40.319,35434.0
2025-03-25 15:05:00,41.54,41.58,41.53,41.53,37430.0,40.319,40.3578,40.3092,40.3092,37430.0
2025-03-25 15:10:00,41.54,41.55,41.46,41.47,136058.0,40.319,40.3287,40.2413,40.251,136058.0
2025-03-25 15:15:00,41.47,41.47,41.42,41.46,56364.0,40.251,40.251,40.2025,40.2413,56364.0
2025-03-25 15:20:00,41.46,41.5,41.45,41.48,32905.0,40.2413,40.2801,40.2316,40.2607,32905.0
2025-03-25 15:25:00,41.47,41.47,41.37,41.38,172322.0,40.251,40.251,40.154,40.1637,172322.0
2025-03-25 15:30:00,41.38,41.46,41.37,41.45,45854.0,40.1637,40.2413,40.154,40.2316,45854.0
2025-03-25 15:35:00,41.45,41.54,41.42,41.5,143776.0,40.2316,40.319,40.2025,40.2801,143776.0
2025-03-25 15:40:00,41.5,41.54,41.45,41.52,161469.0,40.2801,40.319,40.2316,40.2995,161469.0
2025-03-25 15:45:00,41.52,41.52,41.41,41.43,99286.0,40.2995,40.2995,40.1928,40.2122,99286.0
2025-03-25 15:50:00,41.42,41.46,41.36,41.41,233811.0,40.2025,40.2413,40.1442,40.1928,233811.0
2025-03-25 15:55:00,41.4,41.47,41.38,41.47,392002.0,40.1831,40.251,40.1637,40.251,392002.0
2025-03-26 09:30:00,41.84,42.16,41.84,41.96,298302.0,40.6101,40.9207,40.6101,40.7266,298302.0
2025-03-26 09:35:00,41.96,42.19,41.93,42.12,168275.0,40.7266,40.9498,40.6975,40.8819,168275.0
2025-03-26 09:40:00,42.11,42.13,41.96,42.04,156866.0,40.8722,40.8916,40.7266,40.8043,156866.0
2025-03-26 09:45:00,42.05,42.07,41.85,41.9,132833.0,40.814,40.8334,40.6198,40.6684,132833.0
2025-03-26 09:50:00,41.88,41.9,41.73,41.8,118389.0,40.649,40.6684,40.5034,40.5713,118389.0
2025-03-26 09:55:00,41.8,41.8,41.55,41.55,181721.0,40.5713,40.5713,40.3287,40.3287,181721.0
2025-03-26 10:00:00,41.55,41.64,41.51,41.55,137919.0,40.3287,40.416,40.2898,40.3287,137919.0
2025-03-26 10:05:00,41.56,41.75,41.53,41.62,96259.0,40.3384,40.5228,40.3092,40.3966,96259.0
2025-03-26 10:10:00,41.62,41.69,41.57,41.64,107157.0,40.3966,40.4645,40.3481,40.416,107157.0
2025-03-26 10:15:00,41.65,41.67,41.56,41.58,63550.0,40.4257,40.4451,40.3384,40.3578,63550.0
2025-03-26 10:20:00,41.58,41.59,41.47,41.59,96229.0,40.3578,40.3675,40.251,40.3675,96229.0
2025-03-26 10:25:00,41.58,41.67,41.56,41.66,111688.0,40.3578,40.4451,40.3384,40.4354,111688.0
2025-03-26 10:30:00,41.66,41.67,41.6,41.66,72793.0,40.4354,40.4451,40.3772,40.4354,72793.0
2025-03-26 10:35:00,41.66,41.94,41.65,41.84,150822.0,40.4354,40.7072,40.4257,40.6101,150822.0
2025-03-26 10:40:00,41.83,41.94,41.82,41.86,107618.0,40.6004,40.7072,40.5907,40.6295,107618.0
2025-03-26 10:45:00,41.86,41.95,41.8,41.81,60201.0,40.6295,40.7169,40.5713,40.581,60201.0
2025-03-26 10:50:00,41.82,41.96,41.8,41.95,54118.0,40.5907,40.7266,40.5713,40.7169,54118.0
2025-03-26 10:55:00,41.96,42.06,41.9,41.98,146081.0,40.7266,40.8237,40.6684,40.746,146081.0
2025-03-26 11:00:00,41.98,42.21,41.96,42.19,100311.0,40.746,40.9693,40.7266,40.9498,100311.0
2025-03-26 11:05:00,42.18,42.3,42.14,42.26,104849.0,40.9401,41.0566,40.9013,41.0178,104849.0
2025-03-26 11:10:00,42.24,42.29,42.18,42.27,111821.0,40.9984,41.0469,40.9401,41.0275,111821.0
2025-03-26 11:15:00,42.27,42.27,42.02,42.03,77631.0,41.0275,41.0275,40.7848,40.7946,77631.0
2025-03-26 11:20:00,42.04,42.05,41.97,42.01,53616.0,40.8043,40.814,40.7363,40.7751,53616.0
2025-03-26 11:25:00,42.0,42.02,41.96,42.02,74012.0,40.7654,40.7848,40.7266,40.7848,74012.0
2025-03-26 11:30:00,42.02,42.1,42.02,42.07,60443.0,40.7848,40.8625,40.7848,40.8334,60443.0
2025-03-26 11:35:00,42.07,42.13,42.05,42.07,35936.0,40.8334,40.8916,40.814,40.8334,35936.0
2025-03-26 11:40:00,42.07,42.11,42.03,42.03,75868.0,40.8334,40.8722,40.7946,40.7946,75868.0
2025-03-26 11:45:00,42.04,42.15,42.02,42.15,56203.0,40.8043,40.911,40.7848,40.911,56203.0
2025-03-26 11:50:00,42.15,42.16,42.06,42.12,102499.0,40.911,40.9207,40.8237,40.8819,102499.0
2025-03-26 11:55:00,42.11,42.12,41.97,42.02,97382.0,40.8722,40.8819,40.7363,40.7848,97382.0
2025-03-26 12:00:00,42.01,42.03,41.93,41.95,45454.0,40.7751,40.7946,40.6975,40.7169,45454.0
2025-03-26 12:05:00,41.94,41.99,41.9,41.93,124580.0,40.7072,40.7557,40.6684,40.6975,124580.0
2025-03-26 12:10:00,41.92,41.97,41.87,41.9,49482.0,40.6878,40.7363,40.6393,40.6684,49482.0
2025-03-26 12:15:00,41.9,41.9,41.84,41.86,33586.0,40.6684,40.6684,40.6101,40.6295,33586.0
2025-03-26 12:20:00,41.84,41.91,41.83,41.89,40773.0,40.6101,40.6781,40.6004,40.6587,40773.0
2025-03-26 12:25:00,41.9,41.92,41.75,41.77,105288.0,40.6684,40.6878,40.5228,40.5422,105288.0
2025-03-26 12:30:00,41.77,41.83,41.75,41.81,46154.0,40.5422,40.6004,40.5228,40.581,46154.0
2025-03-26 12:35:00,41.8,41.83,41.77,41.8,20907.0,40.5713,40.6004,40.5422,40.5713,20907.0
2025-03-26 12:40:00,41.79,41.82,41.72,41.72,16540.0,40.5616,40.5907,40.4937,40.4937,16540.0
2025-03-26 12:45:00,41.72,41.75,41.71,41.73,30047.0,40.4937,40.5228,40.484,40.5034,30047.0
2025-03-26 12:50:00,41.72,41.73,41.65,41.67,33996.0,40.4937,40.5034,40.4257,40.4451,33996.0
2025-03-26 12:55:00,41.67,41.67,41.63,41.64,45335.0,40.4451,40.4451,40.4063,40.416,45335.0
2025-03-26 13:00:00,41.63,41.81,41.62,41.74,111654.0,40.4063,40.581,40.3966,40.5131,111654.0
2025-03-26 13:05:00,41.73,41.79,41.72,41.76,31701.0,40.5034,40.5616,40.4937,40.5325,31701.0
2025-03-26 13:10:00,41.75,41.76,41.71,41.73,21927.0,40.5228,40.5325,40.484,40.5034,21927.0
2025-03-26 13:15:00,41.73,41.75,41.63,41.66,38692.0,40.5034,40.5228,40.4063,40.4354,38692.0
2025-03-26 13:20:00,41.66,41.68,41.6,41.64,17476.0,40.4354,40.4548,40.3772,40.416,17476.0
2025-03-26 13:25:00,41.64,41.68,41.62,41.66,116211.0,40.416,40.4548,40.3966,40.4354,116211.0
2025-03-26 13:30:00,41.66,41.69,41.57,41.58,55435.0,40.4354,40.4645,40.3481,40.3578,55435.0
2025-03-26 13:35:00,41.57,41.65,41.57,41.65,35186.0,40.3481,40.4257,40.3481,40.4257,35186.0
2025-03-26 13:40:00,41.65,41.71,41.63,41.64,26446.0,40.4257,40.484,40.4063,40.416,26446.0
2025-03-26 13:45:00,41.64,41.69,41.63,41.67,25235.0,40.416,40.4645,40.4063,40.4451,25235.0
2025-03-26 13:50:00,41.66,41.67,41.62,41.66,161426.0,40.4354,40.4451,40.3966,40.4354,161426.0
2025-03-26 13:55:00,41.66,41.73,41.66,41.68,62140.0,40.4354,40.5034,40.4354,40.4548,62140.0
2025-03-26 14:00:00,41.69,41.72,41.63,41.65,58190.0,40.4645,40.4937,40.4063,40.4257,58190.0
2025-03-26 14:05:00,41.66,41.69,41.64,41.65,24651.0,40.4354,40.4645,40.416,40.4257,24651.0
2025-03-26 14:10:00,41.65,41.68,41.63,41.68,37103.0,40.4257,40.4548,40.4063,40.4548,37103.0
2025-03-26 14:15:00,41.68,41.73,41.66,41.7,36476.0,40.4548,40.5034,40.4354,40.4743,36476.0
2025-03-26 14:20:00,41.69,41.76,41.68,41.72,41724.0,40.4645,40.5325,40.4548,40.4937,41724.0
2025-03-26 14:25:00,41.72,41.77,41.72,41.74,30849.0,40.4937,40.5422,40.4937,40.5131,30849.0
2025-03-26 14:30:00,41.73,41.78,41.73,41.75,43203.0,40.5034,40.5519,40.5034,40.5228,43203.0
2025-03-26 14:35:00,41.75,41.78,41.73,41.74,25743.0,40.5228,40.5519,40.5034,40.5131,25743.0
2025-03-26 14:40:00,41.74,41.75,41.72,41.73,31019.0,40.5131,40.5228,40.4937,40.5034,31019.0
2025-03-26 14:45:00,41.73,41.75,41.7,41.73,75330.0,40.5034,40.5228,40.4743,40.5034,75330.0
2025-03-26 14:50:00,41.73,41.76,41.72,41.73,50539.0,40.5034,40.5325,40.4937,40.5034,50539.0
2025-03-26 14:55:00,41.73,41.74,41.7,41.73,29757.0,40.5034,40.5131,40.4743,40.5034,29757.0
2025-03-26 15:00:00,41.73,41.75,41.72,41.73,51402.0,40.5034,40.5228,40.4937,40.5034,51402.0
2025-03-26 15:05:00,41.73,41.76,41.71,41.73,27574.0,40.5034,40.5325,40.484,40.5034,27574.0
2025-03-26 15:10:00,41.73,41.75,41.72,41.73,30734.0,40.5034,40.5228,40.4937,40.5034,30734.0
2025-03-26 15:15:00,41.73,41.74,41.7,41.73,42428.0,40.5034,40.5131,40.4743,40.5034,42428.0
2025-03-26 15:20:00,41.72,41.76,41.71,41.73,36804.0,40.4937,40.5325,40.484,40.5034,36804.0
2025-03-26 15:25:00,41.72,41.76,41.71,41.73,90364.0,40.4937,40.5325,40.484,40.5034,90364.0
2025-03-26 15:30:00,41.73,41.76,41.72,41.73,49714.0,40.5034,40.5325,40.4937,40.5034,49714.0
2025-03-26 15:35:00,41.73,41.76,41.71,41.74,49442.0,40.5034,40.5325,40.484,40.5131,49442.0
2025-03-26 15:40:00,41.73,41.79,41.73,41.77,74412.0,40.5034,40.5616,40.5034,40.5422,74412.0
2025-03-26 15:45:00,41.76,41.8,41.73,41.79,61376.0,40.5325,40.5713,40.5034,40.5616,61376.0
2025-03-26 15:50:00,41.78,41.78,41.68,41.7,195296.0,40.5519,40.5519,40.4548,40.4743,195296.0
2025-03-26 15:55:00,41.7,41.79,41.7,41.79,325604.0,40.4743,40.5616,40.4743,40.5616,325604.0
2025-03-27 09:30:00,41.99,42.37,41.8,42.27,234113.0,40.7557,41.1246,40.5713,41.0275,234113.0
2025-03-27 09:35:00,42.28,42.4,42.2,42.38,173421.0,41.0372,41.1537,40.9596,41.1343,173421.0
2025-03-27 09:40:00,42.31,42.48,42.27,42.39,87246.0,41.0663,41.2313,41.0275,41.144,87246.0
2025-03-27 09:45:00,42.39,42.56,42.33,42.53,67247.0,41.144,41.309,41.0857,41.2799,67247.0
2025-03-27 09:50:00,42.53,42.85,42.49,42.82,172411.0,41.2799,41.5904,41.241,41.5613,172411.0
2025-03-27 09:55:00,42.84,43.19,42.77,43.07,354822.0,41.5807,41.9205,41.5128,41.804,354822.0
2025-03-27 10:00:00,43.05,43.12,42.84,42.84,129794.0,41.7846,41.8525,41.5807,41.5807,129794.0
2025-03-27 10:05:00,42.86,42.94,42.73,42.74,119733.0,41.6002,41.6778,41.474,41.4837,119733.0
2025-03-27 10:10:00,42.73,42.9,42.69,42.85,85146.0,41.474,41.639,41.4351,41.5904,85146.0
2025-03-27 10:15:00,42.86,42.97,42.8,42.9,78583.0,41.6002,41.7069,41.5419,41.639,78583.0
2025-03-27 10:20:00,42.92,43.07,42.85,43.07,59165.0,41.6584,41.804,41.5904,41.804,59165.0
2025-03-27 10:25:00,43.07,43.12,42.99,43.11,60752.0,41.804,41.8525,41.7263,41.8428,60752.0
2025-03-27 10:30:00,43.1,43.16,43.02,43.1,116691.0,41.8331,41.8913,41.7554,41.8331,116691.0
2025-03-27 10:35:00,43.09,43.32,43.06,43.3,51780.0,41.8234,42.0466,41.7943,42.0272,51780.0
2025-03-27 10:40:00,43.3,43.3,43.15,43.19,74117.0,42.0272,42.0272,41.8816,41.9205,74117.0
2025-03-27 10:45:00,43.18,43.34,43.15,43.27,64004.0,41.9107,42.066,41.8816,41.9981,64004.0
2025-03-27 10:50:00,43.27,43.33,43.24,43.28,53393.0,41.9981,42.0563,41.969,42.0078,53393.0
2025-03-27 10:55:00,43.27,43.3,43.2,43.22,54000.0,41.9981,42.0272,41.9302,41.9496,54000.0
2025-03-27 11:00:00,43.22,43.25,43.14,43.17,77191.0,41.9496,41.9787,41.8719,41.901,77191.0
2025-03-27 11:05:00,43.17,43.24,43.16,43.18,64510.0,41.901,41.969,41.8913,41.9107,64510.0
2025-03-27 11:10:00,43.16,43.28,43.16,43.25,64244.0,41.8913,42.0078,41.8913,41.9787,64244.0
2025-03-27 11:15:00,43.25,43.34,43.2,43.31,87309.0,41.9787,42.066,41.9302,42.0369,87309.0
2025-03-27 11:20:00,43.3,43.3,43.21,43.25,69921.0,42.0272,42.0272,41.9399,41.9787,69921.0
2025-03-27 11:25:00,43.25,43.29,43.2,43.2,61042.0,41.9787,42.0175,41.9302,41.9302,61042.0
2025-03-27 11:30:00,43.2,43.28,43.19,43.23,40901.0,41.9302,42.0078,41.9205,41.9593,40901.0
2025-03-27 11:35:00,43.23,43.24,43.16,43.21,54213.0,41.9593,41.969,41.8913,41.9399,54213.0
2025-03-27 11:40:00,43.21,43.23,43.16,43.21,26369.0,41.9399,41.9593,41.8913,41.9399,26369.0
2025-03-27 11:45:00,43.21,43.23,43.16,43.19,36026.0,41.9399,41.9593,41.8913,41.9205,36026.0
2025-03-27 11:50:00,43.18,43.23,43.11,43.14,78033.0,41.9107,41.9593,41.8428,41.8719,78033.0
2025-03-27 11:55:00,43.12,43.17,43.1,43.16,53450.0,41.8525,41.901,41.8331,41.8913,53450.0
2025-03-27 12:00:00,43.17,43.24,43.12,43.23,58061.0,41.901,41.969,41.8525,41.9593,58061.0
2025-03-27 12:05:00,43.23,43.38,43.23,43.32,104171.0,41.9593,42.1049,41.9593,42.0466,104171.0
2025-03-27 12:10:00,43.31,43.36,43.27,43.29,41398.0,42.0369,42.0855,41.9981,42.0175,41398.0
2025-03-27 12:15:00,43.26,43.33,43.24,43.27,43330.0,41.9884,42.0563,41.969,41.9981,43330.0
2025-03-27 12:20:00,43.27,43.29,43.16,43.19,34249.0,41.9981,42.0175,41.8913,41.9205,34249.0
2025-03-27 12:25:00,43.19,43.2,43.11,43.14,68600.0,41.9205,41.9302,41.8428,41.8719,68600.0
2025-03-27 12:30:00,43.13,43.24,43.13,43.2,30624.0,41.8622,41.969,41.8622,41.9302,30624.0
2025-03-27 12:35:00,43.2,43.23,43.16,43.16,108488.0,41.9302,41.9593,41.8913,41.8913,108488.0
2025-03-27 12:40:00,43.16,43.18,43.13,43.16,30254.0,41.8913,41.9107,41.8622,41.8913,30254.0
2025-03-27 12:45:00,43.16,43.19,43.11,43.12,30964.0,41.8913,41.9205,41.8428,41.8525,30964.0
2025-03-27 12:50:00,43.11,43.13,43.08,43.09,50726.0,41.8428,41.8622,41.8137,41.8234,50726.0
2025-03-27 12:55:00,43.09,43.1,43.0,43.03,61297.0,41.8234,41.8331,41.736,41.7652,61297.0
2025-03-27 13:00:00,43.03,43.1,43.02,43.07,53496.0,41.7652,41.8331,41.7554,41.804,53496.0
2025-03-27 13:05:00,43.07,43.11,43.04,43.08,46052.0,41.804,41.8428,41.7749,41.8137,46052.0
2025-03-27 13:10:00,43.07,43.09,43.01,43.07,29193.0,41.804,41.8234,41.7457,41.804,29193.0
2025-03-27 13:15:00,43.06,43.12,43.05,43.05,32017.0,41.7943,41.8525,41.7846,41.7846,32017.0
2025-03-27 13:20:00,43.05,43.06,43.0,43.04,35732.0,41.7846,41.7943,41.736,41.7749,35732.0
2025-03-27 13:25:00,43.04,43.05,42.94,42.96,30078.0,41.7749,41.7846,41.6778,41.6972,30078.0
2025-03-27 13:30:00,42.97,43.02,42.95,43.01,29513.0,41.7069,41.7554,41.6875,41.7457,29513.0
2025-03-27 13:35:00,43.01,43.02,42.95,43.01,23536.0,41.7457,41.7554,41.6875,41.7457,23536.0
2025-03-27 13:40:00,43.0,43.02,42.94,42.95,20778.0,41.736,41.7554,41.6778,41.6875,20778.0
2025-03-27 13:45:00,42.96,42.97,42.9,42.92,35506.0,41.6972,41.7069,41.639,41.6584,35506.0
2025-03-27 13:50:00,42.92,42.95,42.87,42.89,25737.0,41.6584,41.6875,41.6099,41.6293,25737.0
2025-03-27 13:55:00,42.89,42.92,42.88,42.91,29889.0,41.6293,41.6584,41.6196,41.6487,29889.0
2025-03-27 14:00:00,42.91,43.0,42.91,43.0,30074.0,41.6487,41.736,41.6487,41.736,30074.0
2025-03-27 14:05:00,43.0,43.08,43.0,43.07,43798.0,41.736,41.8137,41.736,41.804,43798.0
2025-03-27 14:10:00,43.07,43.17,43.06,43.15,35492.0,41.804,41.901,41.7943,41.8816,35492.0
2025-03-27 14:15:00,43.15,43.16,43.11,43.13,31845.0,41.8816,41.8913,41.8428,41.8622,31845.0
2025-03-27 14:20:00,43.13,43.15,43.09,43.09,30238.0,41.8622,41.8816,41.8234,41.8234,30238.0
2025-03-27 14:25:00,43.09,43.11,43.05,43.05,30564.0,41.8234,41.8428,41.7846,41.7846,30564.0
2025-03-27 14:30:00,43.05,43.08,42.99,43.07,56665.0,41.7846,41.8137,41.7263,41.804,56665.0
2025-03-27 14:35:00,43.07,43.08,43.04,43.08,17372.0,41.804,41.8137,41.7749,41.8137,17372.0
2025-03-27 14:40:00,43.08,43.13,43.06,43.12,15247.0,41.8137,41.8622,41.7943,41.8525,15247.0
2025-03-27 14:45:00,43.13,43.17,43.11,43.16,18049.0,41.8622,41.901,41.8428,41.8913,18049.0
2025-03-27 14:50:00,43.16,43.16,43.05,43.06,64528.0,41.8913,41.8913,41.7846,41.7943,64528.0
2025-03-27 14:55:00,43.07,43.07,43.02,43.04,39942.0,41.804,41.804,41.7554,41.7749,39942.0
2025-03-27 15:00:00,43.02,43.07,43.0,43.04,47096.0,41.7554,41.804,41.736,41.7749,47096.0
2025-03-27 15:05:00,43.05,43.09,43.04,43.05,35040.0,41.7846,41.8234,41.7749,41.7846,35040.0
2025-03-27 15:10:00,43.05,43.08,43.03,43.08,24754.0,41.7846,41.8137,41.7652,41.8137,24754.0
2025-03-27 15:15:00,43.08,43.09,43.04,43.06,73301.0,41.8137,41.8234,41.7749,41.7943,73301.0
2025-03-27 15:20:00,43.05,43.22,43.03,43.12,377550.0,41.7846,41.9496,41.7652,41.8525,377550.0
2025-03-27 15:25:00,43.11,43.12,43.06,43.12,61980.0,41.8428,41.8525,41.7943,41.8525,61980.0
2025-03-27 15:30:00,43.12,43.15,43.07,43.15,69341.0,41.8525,41.8816,41.804,41.8816,69341.0
2025-03-27 15:35:00,43.15,43.17,43.08,43.12,113942.0,41.8816,41.901,41.8137,41.8525,113942.0
2025-03-27 15:40:00,43.12,43.13,43.05,43.09,122228.0,41.8525,41.8622,41.7846,41.8234,122228.0
2025-03-27 15:45:00,43.09,43.1,43.04,43.04,106843.0,41.8234,41.8331,41.7749,41.7749,106843.0
2025-03-27 15:50:00,43.04,43.04,42.88,42.9,268479.0,41.7749,41.7749,41.6196,41.639,268479.0
2025-03-27 15:55:00,42.9,42.94,42.84,42.87,357244.0,41.639,41.6778,41.5807,41.6099,357244.0
2025-03-28 09:30:00,42.07,42.21,41.75,41.76,284695.0,40.8334,40.9693,40.5228,40.5325,284695.0
2025-03-28 09:35:00,41.79,42.07,41.79,42.0,95965.0,40.5616,40.8334,40.5616,40.7654,95965.0
2025-03-28 09:40:00,42.0,42.01,41.77,41.8,122177.0,40.7654,40.7751,40.5422,40.5713,122177.0
2025-03-28 09:45:00,41.81,41.92,41.76,41.88,48594.0,40.581,40.6878,40.5325,40.649,48594.0
2025-03-28 09:50:00,41.89,42.03,41.85,41.92,39163.0,40.6587,40.7946,40.6198,40.6878,39163.0
2025-03-28 09:55:00,41.92,41.92,41.77,41.78,24854.0,40.6878,40.6878,40.5422,40.5519,24854.0
2025-03-28 10:00:00,41.78,41.84,41.66,41.73,84908.0,40.5519,40.6101,40.4354,40.5034,84908.0
2025-03-28 10:05:00,41.73,41.75,41.43,41.52,116378.0,40.5034,40.5228,40.2122,40.2995,116378.0
2025-03-28 10:10:00,41.52,41.59,41.47,41.55,105254.0,40.2995,40.3675,40.251,40.3287,105254.0
2025-03-28 10:15:00,41.54,41.63,41.52,41.54,83494.0,40.319,40.4063,40.2995,40.319,83494.0
2025-03-28 10:20:00,41.55,41.64,41.52,41.64,71082.0,40.3287,40.416,40.2995,40.416,71082.0
2025-03-28 10:25:00,41.65,41.7,41.56,41.56,94347.0,40.4257,40.4743,40.3384,40.3384,94347.0
2025-03-28 10:30:00,41.56,41.66,41.55,41.61,211001.0,40.3384,40.4354,40.3287,40.3869,211001.0
2025-03-28 10:35:00,41.6,41.7,41.57,41.68,95143.0,40.3772,40.4743,40.3481,40.4548,95143.0
2025-03-28 10:40:00,41.67,41.86,41.63,41.84,72897.0,40.4451,40.6295,40.4063,40.6101,72897.0
2025-03-28 10:45:00,41.84,41.85,41.77,41.79,48946.0,40.6101,40.6198,40.5422,40.5616,48946.0
2025-03-28 10:50:00,41.78,41.91,41.76,41.87,57036.0,40.5519,40.6781,40.5325,40.6393,57036.0
2025-03-28 10:55:00,41.85,41.86,41.72,41.76,41346.0,40.6198,40.6295,40.4937,40.5325,41346.0
2025-03-28 11:00:00,41.75,41.77,41.52,41.6,257583.0,40.5228,40.5422,40.2995,40.3772,257583.0
2025-03-28 11:05:00,41.59,41.68,41.59,41.65,66602.0,40.3675,40.4548,40.3675,40.4257,66602.0
2025-03-28 11:10:00,41.64,41.77,41.63,41.75,63263.0,40.416,40.5422,40.4063,40.5228,63263.0
2025-03-28 11:15:00,41.75,41.75,41.6,41.62,55801.0,40.5228,40.5228,40.3772,40.3966,55801.0
2025-03-28 11:20:00,41.62,41.67,41.61,41.65,36406.0,40.3966,40.4451,40.3869,40.4257,36406.0
2025-03-28 11:25:00,41.65,41.69,41.62,41.65,29063.0,40.4257,40.4645,40.3966,40.4257,29063.0
2025-03-28 11:30:00,41.64,41.69,41.62,41.66,23675.0,40.416,40.4645,40.3966,40.4354,23675.0
2025-03-28 11:35:00,41.66,41.72,41.65,41.7,28386.0,40.4354,40.4937,40.4257,40.4743,28386.0
2025-03-28 11:40:00,41.7,41.71,41.62,41.63,37725.0,40.4743,40.484,40.3966,40.4063,37725.0
2025-03-28 11:45:00,41.64,41.66,41.6,41.64,29743.0,40.416,40.4354,40.3772,40.416,29743.0
2025-03-28 11:50:00,41.65,41.65,41.6,41.62,12655.0,40.4257,40.4257,40.3772,40.3966,12655.0
2025-03-28 11:55:00,41.62,41.63,41.53,41.53,59123.0,40.3966,40.4063,40.3092,40.3092,59123.0
2025-03-28 12:00:00,41.53,41.6,41.53,41.6,22531.0,40.3092,40.3772,40.3092,40.3772,22531.0
2025-03-28 12:05:00,41.59,41.6,41.52,41.55,19516.0,40.3675,40.3772,40.2995,40.3287,19516.0
2025-03-28 12:10:00,41.54,41.58,41.53,41.53,23070.0,40.319,40.3578,40.3092,40.3092,23070.0
2025-03-28 12:15:00,41.54,41.57,41.52,41.56,95325.0,40.319,40.3481,40.2995,40.3384,95325.0
2025-03-28 12:20:00,41.55,41.56,41.52,41.53,50542.0,40.3287,40.3384,40.2995,40.3092,50542.0
2025-03-28 12:25:00,41.54,41.6,41.51,41.6,170501.0,40.319,40.3772,40.2898,40.3772,170501.0
2025-03-28 12:30:00,41.6,41.61,41.58,41.59,40489.0,40.3772,40.3869,40.3578,40.3675,40489.0
2025-03-28 12:35:00,41.59,41.71,41.58,41.65,85126.0,40.3675,40.484,40.3578,40.4257,85126.0
2025-03-28 12:40:00,41.65,41.67,41.59,41.61,34544.0,40.4257,40.4451,40.3675,40.3869,34544.0
2025-03-28 12:45:00,41.6,41.63,41.57,41.58,27256.0,40.3772,40.4063,40.3481,40.3578,27256.0
2025-03-28 12:50:00,41.58,41.6,41.56,41.6,29717.0,40.3578,40.3772,40.3384,40.3772,29717.0
2025-03-28 12:55:00,41.59,41.59,41.55,41.57,17123.0,40.3675,40.3675,40.3287,40.3481,17123.0
2025-03-28 13:00:00,41.57,41.6,41.53,41.59,29325.0,40.3481,40.3772,40.3092,40.3675,29325.0
2025-03-28 13:05:00,41.58,41.58,41.53,41.57,40053.0,40.3578,40.3578,40.3092,40.3481,40053.0
2025-03-28 13:10:00,41.57,41.59,41.53,41.54,46927.0,40.3481,40.3675,40.3092,40.319,46927.0
2025-03-28 13:15:00,41.55,41.59,41.52,41.57,55065.0,40.3287,40.3675,40.2995,40.3481,55065.0
2025-03-28 13:20:00,41.57,41.59,41.57,41.59,14416.0,40.3481,40.3675,40.3481,40.3675,14416.0
2025-03-28 13:25:00,41.58,41.58,41.52,41.55,36194.0,40.3578,40.3578,40.2995,40.3287,36194.0
2025-03-28 13:30:00,41.55,41.56,41.52,41.53,32041.0,40.3287,40.3384,40.2995,40.3092,32041.0
2025-03-28 13:35:00,41.52,41.55,41.52,41.52,37601.0,40.2995,40.3287,40.2995,40.2995,37601.0
2025-03-28 13:40:00,41.52,41.56,41.52,41.55,34322.0,40.2995,40.3384,40.2995,40.3287,34322.0
2025-03-28 13:45:00,41.54,41.58,41.54,41.57,20870.0,40.319,40.3578,40.319,40.3481,20870.0
2025-03-28 13:50:00,41.56,41.57,41.52,41.52,16311.0,40.3384,40.3481,40.2995,40.2995,16311.0
2025-03-28 13:55:00,41.52,41.56,41.52,41.55,15074.0,40.2995,40.3384,40.2995,40.3287,15074.0
2025-03-28 14:00:00,41.56,41.65,41.56,41.61,29194.0,40.3384,40.4257,40.3384,40.3869,29194.0
2025-03-28 14:05:00,41.61,41.65,41.6,41.64,42221.0,40.3869,40.4257,40.3772,40.416,42221.0
2025-03-28 14:10:00,41.65,41.68,41.62,41.63,19987.0,40.4257,40.4548,40.3966,40.4063,19987.0
2025-03-28 14:15:00,41.64,41.66,41.62,41.65,9003.0,40.416,40.4354,40.3966,40.4257,9003.0
2025-03-28 14:20:00,41.64,41.65,41.59,41.61,25052.0,40.416,40.4257,40.3675,40.3869,25052.0
2025-03-28 14:25:00,41.59,41.6,41.56,41.59,35710.0,40.3675,40.3772,40.3384,40.3675,35710.0
2025-03-28 14:30:00,41.59,41.63,41.58,41.59,29230.0,40.3675,40.4063,40.3578,40.3675,29230.0
2025-03-28 14:35:00,41.58,41.61,41.56,41.58,37583.0,40.3578,40.3869,40.3384,40.3578,37583.0
2025-03-28 14:40:00,41.57,41.6,41.56,41.59,26382.0,40.3481,40.3772,40.3384,40.3675,26382.0
2025-03-28 14:45:00,41.59,41.61,41.56,41.59,18885.0,40.3675,40.3869,40.3384,40.3675,18885.0
2025-03-28 14:50:00,41.59,41.62,41.58,41.62,25028.0,40.3675,40.3966,40.3578,40.3966,25028.0
2025-03-28 14:55:00,41.61,41.66,41.6,41.64,44969.0,40.3869,40.4354,40.3772,40.416,44969.0
2025-03-28 15:00:00,41.64,41.65,41.62,41.63,33383.0,40.416,40.4257,40.3966,40.4063,33383.0
2025-03-28 15:05:00,41.63,41.65,41.6,41.61,57193.0,40.4063,40.4257,40.3772,40.3869,57193.0
2025-03-28 15:10:00,41.6,41.6,41.54,41.55,44881.0,40.3772,40.3772,40.319,40.3287,44881.0
2025-03-28 15:15:00,41.55,41.58,41.54,41.57,34718.0,40.3287,40.3578,40.319,40.3481,34718.0
2025-03-28 15:20:00,41.57,41.59,41.52,41.57,151338.0,40.3481,40.3675,40.2995,40.3481,151338.0
2025-03-28 15:25:00,41.57,41.58,41.55,41.55,19910.0,40.3481,40.3578,40.3287,40.3287,19910.0
2025-03-28 15:30:00,41.55,41.55,41.52,41.54,61205.0,40.3287,40.3287,40.2995,40.319,61205.0
2025-03-28 15:35:00,41.54,41.56,41.52,41.55,91573.0,40.319,40.3384,40.2995,40.3287,91573.0
2025-03-28 15:40:00,41.55,41.55,41.52,41.54,58724.0,40.3287,40.3287,40.2995,40.319,58724.0
2025-03-28 15:45:00,41.54,41.58,41.53,41.56,80460.0,40.319,40.3578,40.3092,40.3384,80460.0
2025-03-28 15:50:00,41.57,41.65,41.53,41.61,222936.0,40.3481,40.4257,40.3092,40.3869,222936.0
2025-03-28 15:55:00,41.61,41.66,41.56,41.57,330558.0,40.3869,40.4354,40.3384,40.3481,330558.0
2025-03-31 09:30:00,40.86,40.95,40.72,40.81,284424.0,39.6589,39.7463,39.5231,39.6104,284424.0
2025-03-31 09:35:00,40.81,40.9,40.74,40.74,128558.0,39.6104,39.6978,39.5425,39.5425,128558.0
2025-03-31 09:40:00,40.73,40.74,40.55,40.59,175519.0,39.5328,39.5425,39.3581,39.3969,175519.0
2025-03-31 09:45:00,40.58,40.76,40.56,40.74,140348.0,39.3872,39.5619,39.3678,39.5425,140348.0
2025-03-31 09:50:00,40.74,40.92,40.74,40.92,79092.0,39.5425,39.7172,39.5425,39.7172,79092.0
2025-03-31 09:55:00,40.93,41.13,40.91,41.02,140353.0,39.7269,39.921,39.7075,39.8142,140353.0
2025-03-31 10:00:00,41.02,41.1,40.97,41.04,90622.0,39.8142,39.8919,39.7657,39.8337,90622.0
2025-03-31 10:05:00,41.04,41.04,40.95,41.01,75228.0,39.8337,39.8337,39.7463,39.8045,75228.0
2025-03-31 10:10:00,41.0,41.09,40.98,41.03,118950.0,39.7948,39.8822,39.7754,39.8239,118950.0
2025-03-31 10:15:00,41.03,41.06,40.89,40.9,75968.0,39.8239,39.8531,39.6881,39.6978,75968.0
2025-03-31 10:20:00,40.9,40.92,40.82,40.88,89760.0,39.6978,39.7172,39.6201,39.6784,89760.0
2025-03-31 10:25:00,40.87,40.87,40.71,40.71,106711.0,39.6686,39.6686,39.5134,39.5134,106711.0
2025-03-31 10:30:00,40.73,40.85,40.69,40.82,173684.0,39.5328,39.6492,39.4939,39.6201,173684.0
2025-03-31 10:35:00,40.82,40.92,40.81,40.89,75504.0,39.6201,39.7172,39.6104,39.6881,75504.0
2025-03-31 10:40:00,40.88,40.89,40.82,40.85,32722.0,39.6784,39.6881,39.6201,39.6492,32722.0
2025-03-31 10:45:00,40.85,40.86,40.77,40.8,21796.0,39.6492,39.6589,39.5716,39.6007,21796.0
2025-03-31 10:50:00,40.79,40.85,40.72,40.84,26326.0,39.591,39.6492,39.5231,39.6395,26326.0
2025-03-31 10:55:00,40.84,40.85,40.76,40.76,49836.0,39.6395,39.6492,39.5619,39.5619,49836.0
2025-03-31 11:00:00,40.77,40.86,40.74,40.84,27747.0,39.5716,39.6589,39.5425,39.6395,27747.0
2025-03-31 11:05:00,40.83,40.87,40.8,40.84,27579.0,39.6298,39.6686,39.6007,39.6395,27579.0
2025-03-31 11:10:00,40.84,40.88,40.82,40.87,28670.0,39.6395,39.6784,39.6201,39.6686,28670.0
2025-03-31 11:15:00,40.87,40.95,40.86,40.93,67549.0,39.6686,39.7463,39.6589,39.7269,67549.0
2025-03-31 11:20:00,40.94,41.03,40.88,41.0,120556.0,39.7366,39.8239,39.6784,39.7948,120556.0
2025-03-31 11:25:00,41.0,41.04,40.94,40.95,60968.0,39.7948,39.8337,39.7366,39.7463,60968.0
2025-03-31 11:30:00,40.96,40.98,40.93,40.98,21264.0,39.756,39.7754,39.7269,39.7754,21264.0
2025-03-31 11:35:00,40.98,41.04,40.98,41.01,43907.0,39.7754,39.8337,39.7754,39.8045,43907.0
2025-03-31 11:40:00,41.01,41.06,40.99,41.01,43433.0,39.8045,39.8531,39.7851,39.8045,43433.0
2025-03-31 11:45:00,41.0,41.07,41.0,41.07,37634.0,39.7948,39.8628,39.7948,39.8628,37634.0
2025-03-31 11:50:00,41.06,41.08,41.0,41.01,42451.0,39.8531,39.8725,39.7948,39.8045,42451.0
2025-03-31 11:55:00,41.0,41.0,40.97,40.97,24710.0,39.7948,39.7948,39.7657,39.7657,24710.0
2025-03-31 12:00:00,40.97,41.02,40.97,40.99,19699.0,39.7657,39.8142,39.7657,39.7851,19699.0
2025-03-31 12:05:00,40.98,40.99,40.88,40.9,69553.0,39.7754,39.7851,39.6784,39.6978,69553.0
2025-03-31 12:10:00,40.89,40.9,40.83,40.86,37771.0,39.6881,39.6978,39.6298,39.6589,37771.0
2025-03-31 12:15:00,40.86,40.93,40.84,40.92,30528.0,39.6589,39.7269,39.6395,39.7172,30528.0
2025-03-31 12:20:00,40.91,40.92,40.85,40.89,46811.0,39.7075,39.7172,39.6492,39.6881,46811.0
2025-03-31 12:25:00,40.89,41.0,40.89,40.98,24538.0,39.6881,39.7948,39.6881,39.7754,24538.0
2025-03-31 12:30:00,40.98,40.99,40.95,40.98,33390.0,39.7754,39.7851,39.7463,39.7754,33390.0
2025-03-31 12:35:00,40.98,41.04,40.96,41.03,57063.0,39.7754,39.8337,39.756,39.8239,57063.0
2025-03-31 12:40:00,41.04,41.08,41.03,41.07,35149.0,39.8337,39.8725,39.8239,39.8628,35149.0
2025-03-31 12:45:00,41.08,41.09,41.05,41.08,52606.0,39.8725,39.8822,39.8434,39.8725,52606.0
2025-03-31 12:50:00,41.08,41.14,41.07,41.13,51760.0,39.8725,39.9307,39.8628,39.921,51760.0
2025-03-31 12:55:00,41.13,41.13,41.0,41.01,81840.0,39.921,39.921,39.7948,39.8045,81840.0
2025-03-31 13:00:00,41.01,41.06,41.0,41.04,41826.0,39.8045,39.8531,39.7948,39.8337,41826.0
2025-03-31 13:05:00,41.05,41.14,41.04,41.14,48506.0,39.8434,39.9307,39.8337,39.9307,48506.0
2025-03-31 13:10:00,41.15,41.18,41.05,41.08,50429.0,39.9404,39.9695,39.8434,39.8725,50429.0
2025-03-31 13:15:00,41.09,41.12,41.05,41.06,19127.0,39.8822,39.9113,39.8434,39.8531,19127.0
2025-03-31 13:20:00,41.06,41.06,41.0,41.02,26179.0,39.8531,39.8531,39.7948,39.8142,26179.0
2025-03-31 13:25:00,41.02,41.02,40.98,41.02,16152.0,39.8142,39.8142,39.7754,39.8142,16152.0
2025-03-31 13:30:00,41.02,41.06,41.01,41.05,56802.0,39.8142,39.8531,39.8045,39.8434,56802.0
2025-03-31 13:35:00,41.05,41.06,41.01,41.05,25177.0,39.8434,39.8531,39.8045,39.8434,25177.0
2025-03-31 13:40:00,41.06,41.08,41.05,41.07,26052.0,39.8531,39.8725,39.8434,39.8628,26052.0
2025-03-31 13:45:00,41.07,41.07,41.02,41.05,47233.0,39.8628,39.8628,39.8142,39.8434,47233.0
2025-03-31 13:50:00,41.05,41.13,41.04,41.11,35366.0,39.8434,39.921,39.8337,39.9016,35366.0
2025-03-31 13:55:00,41.1,41.1,41.02,41.02,23961.0,39.8919,39.8919,39.8142,39.8142,23961.0
2025-03-31 14:00:00,41.03,41.11,41.02,41.11,42002.0,39.8239,39.9016,39.8142,39.9016,42002.0
2025-03-31 14:05:00,41.1,41.19,41.1,41.19,13732.0,39.8919,39.9792,39.8919,39.9792,13732.0
2025-03-31 14:10:00,41.18,41.23,41.17,41.2,51932.0,39.9695,40.0181,39.9598,39.9889,51932.0
2025-03-31 14:15:00,41.19,41.22,41.16,41.17,42278.0,39.9792,40.0084,39.9501,39.9598,42278.0
2025-03-31 14:20:00,41.18,41.23,41.17,41.2,46960.0,39.9695,40.0181,39.9598,39.9889,46960.0
2025-03-31 14:25:00,41.2,41.2,41.11,41.17,29106.0,39.9889,39.9889,39.9016,39.9598,29106.0
2025-03-31 14:30:00,41.16,41.26,41.14,41.24,36173.0,39.9501,40.0472,39.9307,40.0278,36173.0
2025-03-31 14:35:00,41.23,41.31,41.23,41.26,47943.0,40.0181,40.0957,40.0181,40.0472,47943.0
2025-03-31 14:40:00,41.26,41.26,41.22,41.23,33701.0,40.0472,40.0472,40.0084,40.0181,33701.0
2025-03-31 14:45:00,41.22,41.23,41.16,41.23,27748.0,40.0084,40.0181,39.9501,40.0181,27748.0
2025-03-31 14:50:00,41.22,41.31,41.21,41.29,44495.0,40.0084,40.0957,39.9987,40.0763,44495.0
2025-03-31 14:55:00,41.29,41.29,41.19,41.2,40340.0,40.0763,40.0763,39.9792,39.9889,40340.0
2025-03-31 15:00:00,41.2,41.29,41.2,41.27,32591.0,39.9889,40.0763,39.9889,40.0569,32591.0
2025-03-31 15:05:00,41.27,41.3,41.25,41.26,30669.0,40.0569,40.086,40.0375,40.0472,30669.0
2025-03-31 15:10:00,41.26,41.28,41.2,41.21,61514.0,40.0472,40.0666,39.9889,39.9987,61514.0
2025-03-31 15:15:00,41.21,41.24,41.2,41.23,75131.0,39.9987,40.0278,39.9889,40.0181,75131.0
2025-03-31 15:20:00,41.23,41.28,41.22,41.27,49511.0,40.0181,40.0666,40.0084,40.0569,49511.0
2025-03-31 15:25:00,41.27,41.28,41.19,41.21,92942.0,40.0569,40.0666,39.9792,39.9987,92942.0
2025-03-31 15:30:00,41.21,41.26,41.2,41.25,64118.0,39.9987,40.0472,39.9889,40.0375,64118.0
2025-03-31 15:35:00,41.25,41.27,41.21,41.27,100908.0,40.0375,40.0569,39.9987,40.0569,100908.0
2025-03-31 15:40:00,41.27,41.32,41.26,41.29,86498.0,40.0569,40.1054,40.0472,40.0763,86498.0
2025-03-31 15:45:00,41.28,41.3,41.25,41.26,102980.0,40.0666,40.086,40.0375,40.0472,102980.0
2025-03-31 15:50:00,41.26,41.29,41.13,41.17,182220.0,40.0472,40.0763,39.921,39.9598,182220.0
2025-03-31 15:55:00,41.17,41.2,41.1,41.11,328917.0,39.9598,39.9889,39.8919,39.9016,328917.0
2025-04-01 09:30:00,41.31,41.69,41.3,41.48,188948.0,40.0957,40.4645,40.086,40.2607,188948.0
2025-04-01 09:35:00,41.48,41.55,41.27,41.33,160000.0,40.2607,40.3287,40.0569,40.1151,160000.0
2025-04-01 09:40:00,41.32,41.52,41.28,41.44,98917.0,40.1054,40.2995,40.0666,40.2219,98917.0
2025-04-01 09:45:00,41.43,41.49,41.33,41.39,87059.0,40.2122,40.2704,40.1151,40.1734,87059.0
2025-04-01 09:50:00,41.39,41.39,41.2,41.21,74662.0,40.1734,40.1734,39.9889,39.9987,74662.0
2025-04-01 09:55:00,41.21,41.29,41.07,41.22,80870.0,39.9987,40.0763,39.8628,40.0084,80870.0
2025-04-01 10:00:00,41.2,41.42,41.16,41.33,142918.0,39.9889,40.2025,39.9501,40.1151,142918.0
2025-04-01 10:05:00,41.33,41.37,41.23,41.27,55296.0,40.1151,40.154,40.0181,40.0569,55296.0
2025-04-01 10:10:00,41.28,41.45,41.26,41.34,107810.0,40.0666,40.2316,40.0472,40.1248,107810.0
2025-04-01 10:15:00,41.34,41.38,41.3,41.31,86678.0,40.1248,40.1637,40.086,40.0957,86678.0
2025-04-01 10:20:00,41.31,41.38,41.21,41.37,220668.0,40.0957,40.1637,39.9987,40.154,220668.0
2025-04-01 10:25:00,41.37,41.43,41.27,41.36,93467.0,40.154,40.2122,40.0569,40.1442,93467.0
2025-04-01 10:30:00,41.34,41.49,41.33,41.49,93773.0,40.1248,40.2704,40.1151,40.2704,93773.0
2025-04-01 10:35:00,41.49,41.54,41.35,41.52,94605.0,40.2704,40.319,40.1345,40.2995,94605.0
2025-04-01 10:40:00,41.52,41.54,41.44,41.48,150834.0,40.2995,40.319,40.2219,40.2607,150834.0
2025-04-01 10:45:00,41.48,41.48,41.34,41.34,145253.0,40.2607,40.2607,40.1248,40.1248,145253.0
2025-04-01 10:50:00,41.34,41.41,41.32,41.39,95590.0,40.1248,40.1928,40.1054,40.1734,95590.0
2025-04-01 10:55:00,41.38,41.39,41.3,41.32,85258.0,40.1637,40.1734,40.086,40.1054,85258.0
2025-04-01 11:00:00,41.31,41.42,41.28,41.39,99401.0,40.0957,40.2025,40.0666,40.1734,99401.0
2025-04-01 11:05:00,41.39,41.51,41.38,41.51,76942.0,40.1734,40.2898,40.1637,40.2898,76942.0
2025-04-01 11:10:00,41.51,41.53,41.43,41.52,102879.0,40.2898,40.3092,40.2122,40.2995,102879.0
2025-04-01 11:15:00,41.52,41.64,41.52,41.58,190309.0,40.2995,40.416,40.2995,40.3578,190309.0
2025-04-01 11:20:00,41.57,41.6,41.49,41.57,66998.0,40.3481,40.3772,40.2704,40.3481,66998.0
2025-04-01 11:25:00,41.57,41.57,41.48,41.51,91295.0,40.3481,40.3481,40.2607,40.2898,91295.0
2025-04-01 11:30:00,41.51,41.54,41.46,41.48,49781.0,40.2898,40.319,40.2413,40.2607,49781.0
2025-04-01 11:35:00,41.47,41.47,41.39,41.41,94606.0,40.251,40.251,40.1734,40.1928,94606.0
2025-04-01 11:40:00,41.41,41.45,41.35,41.41,103262.0,40.1928,40.2316,40.1345,40.1928,103262.0
2025-04-01 11:45:00,41.41,41.47,41.35,41.38,89349.0,40.1928,40.251,40.1345,40.1637,89349.0
2025-04-01 11:50:00,41.38,41.38,41.29,41.3,60009.0,40.1637,40.1637,40.0763,40.086,60009.0
2025-04-01 11:55:00,41.3,41.39,41.3,41.37,74824.0,40.086,40.1734,40.086,40.154,74824.0
2025-04-01 12:00:00,41.38,41.48,41.34,41.37,67504.0,40.1637,40.2607,40.1248,40.154,67504.0
2025-04-01 12:05:00,41.37,41.45,41.37,41.44,58796.0,40.154,40.2316,40.154,40.2219,58796.0
2025-04-01 12:10:00,41.44,41.44,41.39,41.41,47535.0,40.2219,40.2219,40.1734,40.1928,47535.0
2025-04-01 12:15:00,41.41,41.52,41.41,41.5,48700.0,40.1928,40.2995,40.1928,40.2801,48700.0
2025-04-01 12:20:00,41.5,41.56,41.48,41.49,73429.0,40.2801,40.3384,40.2607,40.2704,73429.0
2025-04-01 12:25:00,41.49,41.52,41.4,41.4,61773.0,40.2704,40.2995,40.1831,40.1831,61773.0
2025-04-01 12:30:00,41.41,41.5,41.38,41.44,57937.0,40.1928,40.2801,40.1637,40.2219,57937.0
2025-04-01 12:35:00,41.44,41.48,41.42,41.44,43232.0,40.2219,40.2607,40.2025,40.2219,43232.0
2025-04-01 12:40:00,41.44,41.46,41.42,41.44,44506.0,40.2219,40.2413,40.2025,40.2219,44506.0
2025-04-01 12:45:00,41.43,41.51,41.42,41.5,51755.0,40.2122,40.2898,40.2025,40.2801,51755.0
2025-04-01 12:50:00,41.51,41.54,41.47,41.48,36344.0,40.2898,40.319,40.251,40.2607,36344.0
2025-04-01 12:55:00,41.48,41.54,41.46,41.48,41713.0,40.2607,40.319,40.2413,40.2607,41713.0
2025-04-01 13:00:00,41.48,41.57,41.48,41.56,42963.0,40.2607,40.3481,40.2607,40.3384,42963.0
2025-04-01 13:05:00,41.56,41.56,41.51,41.54,27198.0,40.3384,40.3384,40.2898,40.319,27198.0
2025-04-01 13:10:00,41.53,41.54,41.5,41.5,24632.0,40.3092,40.319,40.2801,40.2801,24632.0
2025-04-01 13:15:00,41.5,41.5,41.41,41.41,26677.0,40.2801,40.2801,40.1928,40.1928,26677.0
2025-04-01 13:20:00,41.4,41.44,41.38,41.42,39445.0,40.1831,40.2219,40.1637,40.2025,39445.0
2025-04-01 13:25:00,41.41,41.43,41.4,41.41,39147.0,40.1928,40.2122,40.1831,40.1928,39147.0
2025-04-01 13:30:00,41.41,41.44,41.4,41.41,60395.0,40.1928,40.2219,40.1831,40.1928,60395.0
2025-04-01 13:35:00,41.41,41.46,41.4,41.46,42847.0,40.1928,40.2413,40.1831,40.2413,42847.0
2025-04-01 13:40:00,41.46,41.47,41.43,41.44,37297.0,40.2413,40.251,40.2122,40.2219,37297.0
2025-04-01 13:45:00,41.44,41.49,41.43,41.46,29328.0,40.2219,40.2704,40.2122,40.2413,29328.0
2025-04-01 13:50:00,41.46,41.49,41.44,41.46,29718.0,40.2413,40.2704,40.2219,40.2413,29718.0
2025-04-01 13:55:00,41.46,41.46,41.36,41.36,40977.0,40.2413,40.2413,40.1442,40.1442,40977.0
2025-04-01 14:00:00,41.37,41.39,41.24,41.27,79818.0,40.154,40.1734,40.0278,40.0569,79818.0
2025-04-01 14:05:00,41.28,41.29,41.2,41.22,42845.0,40.0666,40.0763,39.9889,40.0084,42845.0
2025-04-01 14:10:00,41.22,41.27,41.2,41.27,38685.0,40.0084,40.0569,39.9889,40.0569,38685.0
2025-04-01 14:15:00,41.26,41.26,41.19,41.22,37604.0,40.0472,40.0472,39.9792,40.0084,37604.0
2025-04-01 14:20:00,41.22,41.22,41.16,41.16,42791.0,40.0084,40.0084,39.9501,39.9501,42791.0
2025-04-01 14:25:00,41.16,41.22,41.12,41.12,72348.0,39.9501,40.0084,39.9113,39.9113,72348.0
2025-04-01 14:30:00,41.12,41.14,41.08,41.09,139942.0,39.9113,39.9307,39.8725,39.8822,139942.0
2025-04-01 14:35:00,41.09,41.11,41.07,41.08,54391.0,39.8822,39.9016,39.8628,39.8725,54391.0
2025-04-01 14:40:00,41.08,41.13,41.07,41.13,65520.0,39.8725,39.921,39.8628,39.921,65520.0
2025-04-01 14:45:00,41.13,41.14,41.1,41.12,40406.0,39.921,39.9307,39.8919,39.9113,40406.0
2025-04-01 14:50:00,41.11,41.18,41.11,41.18,35144.0,39.9016,39.9695,39.9016,39.9695,35144.0
2025-04-01 14:55:00,41.18,41.2,41.13,41.16,46460.0,39.9695,39.9889,39.921,39.9501,46460.0
2025-04-01 15:00:00,41.16,41.37,41.13,41.21,317333.0,39.9501,40.154,39.921,39.9987,317333.0
2025-04-01 15:05:00,41.21,41.25,41.21,41.22,73638.0,39.9987,40.0375,39.9987,40.0084,73638.0
2025-04-01 15:10:00,41.22,41.28,41.19,41.25,68821.0,40.0084,40.0666,39.9792,40.0375,68821.0
2025-04-01 15:15:00,41.25,41.3,41.24,41.26,46662.0,40.0375,40.086,40.0278,40.0472,46662.0
2025-04-01 15:20:00,41.26,41.29,41.24,41.29,37810.0,40.0472,40.0763,40.0278,40.0763,37810.0
2025-04-01 15:25:00,41.29,41.29,41.2,41.21,44033.0,40.0763,40.0763,39.9889,39.9987,44033.0
2025-04-01 15:30:00,41.2,41.3,41.2,41.29,80449.0,39.9889,40.086,39.9889,40.0763,80449.0
2025-04-01 15:35:00,41.28,41.34,41.26,41.33,101573.0,40.0666,40.1248,40.0472,40.1151,101573.0
2025-04-01 15:40:00,41.33,41.34,41.3,41.33,76426.0,40.1151,40.1248,40.086,40.1151,76426.0
2025-04-01 15:45:00,41.33,41.37,41.32,41.33,104606.0,40.1151,40.154,40.1054,40.1151,104606.0
2025-04-01 15:50:00,41.33,41.33,41.23,41.29,349831.0,40.1151,40.1151,40.0181,40.0763,349831.0
2025-04-01 15:55:00,41.29,41.33,41.24,41.33,356141.0,40.0763,40.1151,40.0278,40.1151,356141.0
2025-04-02 09:30:00,41.25,41.31,41.13,41.27,208071.0,40.0375,40.0957,39.921,40.0569,208071.0
2025-04-02 09:35:00,41.26,41.48,41.13,41.16,107012.0,40.0472,40.2607,39.921,39.9501,107012.0
2025-04-02 09:40:00,41.15,41.24,41.03,41.06,114535.0,39.9404,40.0278,39.8239,39.8531,114535.0
2025-04-02 09:45:00,41.06,41.11,40.89,40.98,151894.0,39.8531,39.9016,39.6881,39.7754,151894.0
2025-04-02 09:50:00,40.97,41.01,40.8,40.81,120876.0,39.7657,39.8045,39.6007,39.6104,120876.0
2025-04-02 09:55:00,40.81,40.89,40.67,40.85,94683.0,39.6104,39.6881,39.4745,39.6492,94683.0
2025-04-02 10:00:00,40.84,40.99,40.79,40.91,82270.0,39.6395,39.7851,39.591,39.7075,82270.0
2025-04-02 10:05:00,40.9,40.94,40.77,40.8,86228.0,39.6978,39.7366,39.5716,39.6007,86228.0
2025-04-02 10:10:00,40.8,40.81,40.7,40.8,54268.0,39.6007,39.6104,39.5036,39.6007,54268.0
2025-04-02 10:15:00,40.8,40.87,40.68,40.84,81274.0,39.6007,39.6686,39.4842,39.6395,81274.0
2025-04-02 10:20:00,40.84,40.87,40.81,40.87,100642.0,39.6395,39.6686,39.6104,39.6686,100642.0
2025-04-02 10:25:00,40.86,40.87,40.72,40.79,65956.0,39.6589,39.6686,39.5231,39.591,65956.0
2025-04-02 10:30:00,40.79,40.91,40.78,40.89,95321.0,39.591,39.7075,39.5813,39.6881,95321.0
2025-04-02 10:35:00,40.88,40.93,40.8,40.86,45722.0,39.6784,39.7269,39.6007,39.6589,45722.0
2025-04-02 10:40:00,40.85,40.89,40.82,40.83,51612.0,39.6492,39.6881,39.6201,39.6298,51612.0
2025-04-02 10:45:00,40.83,40.88,40.77,40.81,53894.0,39.6298,39.6784,39.5716,39.6104,53894.0
2025-04-02 10:50:00,40.81,40.88,40.81,40.82,65564.0,39.6104,39.6784,39.6104,39.6201,65564.0
2025-04-02 10:55:00,40.82,40.88,40.73,40.83,134243.0,39.6201,39.6784,39.5328,39.6298,134243.0
2025-04-02 11:00:00,40.82,40.9,40.75,40.88,71771.0,39.6201,39.6978,39.5522,39.6784,71771.0
2025-04-02 11:05:00,40.87,40.96,40.84,40.93,56079.0,39.6686,39.756,39.6395,39.7269,56079.0
2025-04-02 11:10:00,40.92,40.92,40.83,40.86,79823.0,39.7172,39.7172,39.6298,39.6589,79823.0
2025-04-02 11:15:00,40.86,40.87,40.81,40.85,52956.0,39.6589,39.6686,39.6104,39.6492,52956.0
2025-04-02 11:20:00,40.86,40.92,40.86,40.91,28780.0,39.6589,39.7172,39.6589,39.7075,28780.0
2025-04-02 11:25:00,40.91,40.94,40.85,40.87,40194.0,39.7075,39.7366,39.6492,39.6686,40194.0
2025-04-02 11:30:00,40.86,40.86,40.82,40.83,29338.0,39.6589,39.6589,39.6201,39.6298,29338.0
2025-04-02 11:35:00,40.84,40.89,40.81,40.89,33218.0,39.6395,39.6881,39.6104,39.6881,33218.0
2025-04-02 11:40:00,40.89,40.92,40.84,40.85,78234.0,39.6881,39.7172,39.6395,39.6492,78234.0
2025-04-02 11:45:00,40.85,40.85,40.78,40.83,53809.0,39.6492,39.6492,39.5813,39.6298,53809.0
2025-04-02 11:50:00,40.83,40.94,40.83,40.93,67845.0,39.6298,39.7366,39.6298,39.7269,67845.0
2025-04-02 11:55:00,40.93,40.98,40.91,40.94,68255.0,39.7269,39.7754,39.7075,39.7366,68255.0
2025-04-02 12:00:00,40.94,41.0,40.92,40.95,75270.0,39.7366,39.7948,39.7172,39.7463,75270.0
2025-04-02 12:05:00,40.95,40.97,40.93,40.97,30430.0,39.7463,39.7657,39.7269,39.7657,30430.0
2025-04-02 12:10:00,40.97,41.06,40.93,41.05,39083.0,39.7657,39.8531,39.7269,39.8434,39083.0
2025-04-02 12:15:00,41.05,41.05,40.99,41.0,39157.0,39.8434,39.8434,39.7851,39.7948,39157.0
2025-04-02 12:20:00,41.0,41.04,40.98,41.04,78663.0,39.7948,39.8337,39.7754,39.8337,78663.0
2025-04-02 12:25:00,41.04,41.11,41.02,41.05,82359.0,39.8337,39.9016,39.8142,39.8434,82359.0
2025-04-02 12:30:00,41.04,41.1,41.02,41.04,28191.0,39.8337,39.8919,39.8142,39.8337,28191.0
2025-04-02 12:35:00,41.03,41.05,40.98,41.02,29700.0,39.8239,39.8434,39.7754,39.8142,29700.0
2025-04-02 12:40:00,41.02,41.02,40.99,41.02,19015.0,39.8142,39.8142,39.7851,39.8142,19015.0
2025-04-02 12:45:00,41.01,41.04,40.99,41.03,26322.0,39.8045,39.8337,39.7851,39.8239,26322.0
2025-04-02 12:50:00,41.04,41.15,41.04,41.13,75635.0,39.8337,39.9404,39.8337,39.921,75635.0
2025-04-02 12:55:00,41.14,41.14,41.07,41.14,76574.0,39.9307,39.9307,39.8628,39.9307,76574.0
2025-04-02 13:00:00,41.14,41.18,41.11,41.18,42379.0,39.9307,39.9695,39.9016,39.9695,42379.0
2025-04-02 13:05:00,41.18,41.2,41.15,41.2,38960.0,39.9695,39.9889,39.9404,39.9889,38960.0
2025-04-02 13:10:00,41.21,41.24,41.18,41.2,39063.0,39.9987,40.0278,39.9695,39.9889,39063.0
2025-04-02 13:15:00,41.19,41.19,41.13,41.15,25372.0,39.9792,39.9792,39.921,39.9404,25372.0
2025-04-02 13:20:00,41.15,41.15,41.1,41.15,78047.0,39.9404,39.9404,39.8919,39.9404,78047.0
2025-04-02 13:25:00,41.14,41.15,41.11,41.12,13753.0,39.9307,39.9404,39.9016,39.9113,13753.0
2025-04-02 13:30:00,41.12,41.14,41.1,41.13,28837.0,39.9113,39.9307,39.8919,39.921,28837.0
2025-04-02 13:35:00,41.13,41.19,41.07,41.18,208284.0,39.921,39.9792,39.8628,39.9695,208284.0
2025-04-02 13:40:00,41.18,41.19,41.1,41.12,29413.0,39.9695,39.9792,39.8919,39.9113,29413.0
2025-04-02 13:45:00,41.12,41.12,41.07,41.08,26655.0,39.9113,39.9113,39.8628,39.8725,26655.0
2025-04-02 13:50:00,41.09,41.09,41.05,41.07,15420.0,39.8822,39.8822,39.8434,39.8628,15420.0
2025-04-02 13:55:00,41.07,41.09,41.03,41.04,13419.0,39.8628,39.8822,39.8239,39.8337,13419.0
2025-04-02 14:00:00,41.05,41.1,40.98,40.98,55980.0,39.8434,39.8919,39.7754,39.7754,55980.0
2025-04-02 14:05:00,40.98,40.98,40.88,40.96,39437.0,39.7754,39.7754,39.6784,39.756,39437.0
2025-04-02 14:10:00,40.96,40.99,40.9,40.96,69623.0,39.756,39.7851,39.6978,39.756,69623.0
2025-04-02 14:15:00,40.96,40.98,40.91,40.97,47169.0,39.756,39.7754,39.7075,39.7657,47169.0
2025-04-02 14:20:00,40.96,40.98,40.95,40.96,35791.0,39.756,39.7754,39.7463,39.756,35791.0
2025-04-02 14:25:00,40.96,40.98,40.93,40.93,26295.0,39.756,39.7754,39.7269,39.7269,26295.0
2025-04-02 14:30:00,40.91,40.98,40.91,40.97,46931.0,39.7075,39.7754,39.7075,39.7657,46931.0
2025-04-02 14:35:00,40.98,41.03,40.97,41.03,164154.0,39.7754,39.8239,39.7657,39.8239,164154.0
2025-04-02 14:40:00,41.03,41.05,41.02,41.03,26727.0,39.8239,39.8434,39.8142,39.8239,26727.0
2025-04-02 14:45:00,41.03,41.05,41.02,41.05,20642.0,39.8239,39.8434,39.8142,39.8434,20642.0
2025-04-02 14:50:00,41.04,41.07,41.01,41.07,20550.0,39.8337,39.8628,39.8045,39.8628,20550.0
2025-04-02 14:55:00,41.06,41.06,41.0,41.01,37675.0,39.8531,39.8531,39.7948,39.8045,37675.0
2025-04-02 15:00:00,41.01,41.06,41.01,41.05,27710.0,39.8045,39.8531,39.8045,39.8434,27710.0
2025-04-02 15:05:00,41.05,41.06,41.01,41.02,21951.0,39.8434,39.8531,39.8045,39.8142,21951.0
2025-04-02 15:10:00,41.02,41.05,41.01,41.02,45174.0,39.8142,39.8434,39.8045,39.8142,45174.0
2025-04-02 15:15:00,41.02,41.05,41.0,41.04,66986.0,39.8142,39.8434,39.7948,39.8337,66986.0
2025-04-02 15:20:00,41.05,41.08,41.01,41.01,55486.0,39.8434,39.8725,39.8045,39.8045,55486.0
2025-04-02 15:25:00,41.02,41.1,40.98,41.08,54478.0,39.8142,39.8919,39.7754,39.8725,54478.0
2025-04-02 15:30:00,41.07,41.1,41.05,41.08,31682.0,39.8628,39.8919,39.8434,39.8725,31682.0
2025-04-02 15:35:00,41.08,41.09,41.06,41.07,32836.0,39.8725,39.8822,39.8531,39.8628,32836.0
2025-04-02 15:40:00,41.06,41.12,41.06,41.09,36378.0,39.8531,39.9113,39.8531,39.8822,36378.0
2025-04-02 15:45:00,41.1,41.14,41.09,41.12,38827.0,39.8919,39.9307,39.8822,39.9113,38827.0
2025-04-02 15:50:00,41.11,41.13,41.08,41.1,114857.0,39.9016,39.921,39.8725,39.8919,114857.0
2025-04-02 15:55:00,41.11,41.17,41.06,41.09,301545.0,39.9016,39.9598,39.8531,39.8822,301545.0
2025-04-03 09:30:00,39.29,40.15,39.21,39.96,745969.0,38.1351,38.9698,38.0574,38.7854,745969.0
2025-04-03 09:35:00,39.97,40.04,39.76,39.86,284105.0,38.7951,38.863,38.5913,38.6883,284105.0
2025-04-03 09:40:00,39.86,39.88,39.58,39.6,260092.0,38.6883,38.7077,38.4166,38.436,260092.0
2025-04-03 09:45:00,39.59,39.86,39.58,39.72,120002.0,38.4263,38.6883,38.4166,38.5525,120002.0
2025-04-03 09:50:00,39.72,40.06,39.71,40.01,186274.0,38.5525,38.8825,38.5427,38.8339,186274.0
2025-04-03 09:55:00,40.0,40.13,39.85,40.04,222618.0,38.8242,38.9504,38.6786,38.863,222618.0
2025-04-03 10:00:00,40.01,40.14,39.94,39.99,171466.0,38.8339,38.9601,38.766,38.8145,171466.0
2025-04-03 10:05:00,39.99,40.13,39.92,40.03,329085.0,38.8145,38.9504,38.7466,38.8533,329085.0
2025-04-03 10:10:00,40.03,40.14,39.94,40.04,197342.0,38.8533,38.9601,38.766,38.863,197342.0
2025-04-03 10:15:00,40.05,40.26,40.05,40.22,285270.0,38.8728,39.0766,38.8728,39.0378,285270.0
2025-04-03 10:20:00,40.22,40.25,40.11,40.19,152125.0,39.0378,39.0669,38.931,39.0086,152125.0
2025-04-03 10:25:00,40.19,40.2,40.09,40.14,107190.0,39.0086,39.0183,38.9116,38.9601,107190.0
2025-04-03 10:30:00,40.13,40.21,39.96,39.98,150074.0,38.9504,39.028,38.7854,38.8048,150074.0
2025-04-03 10:35:00,39.98,39.98,39.87,39.89,183863.0,38.8048,38.8048,38.698,38.7175,183863.0
2025-04-03 10:40:00,39.88,39.93,39.76,39.82,149379.0,38.7077,38.7563,38.5913,38.6495,149379.0
2025-04-03 10:45:00,39.82,39.97,39.79,39.94,95806.0,38.6495,38.7951,38.6204,38.766,95806.0
2025-04-03 10:50:00,39.94,39.96,39.77,39.79,92750.0,38.766,38.7854,38.601,38.6204,92750.0
2025-04-03 10:55:00,39.8,39.91,39.79,39.85,121454.0,38.6301,38.7369,38.6204,38.6786,121454.0
2025-04-03 11:00:00,39.85,40.09,39.83,39.98,129858.0,38.6786,38.9116,38.6592,38.8048,129858.0
2025-04-03 11:05:00,39.98,39.99,39.86,39.93,145575.0,38.8048,38.8145,38.6883,38.7563,145575.0
2025-04-03 11:10:00,39.93,40.03,39.93,39.97,115010.0,38.7563,38.8533,38.7563,38.7951,115010.0
2025-04-03 11:15:00,39.98,40.04,39.98,40.01,66216.0,38.8048,38.863,38.8048,38.8339,66216.0
2025-04-03 11:20:00,39.99,40.01,39.86,39.9,98024.0,38.8145,38.8339,38.6883,38.7272,98024.0
2025-04-03 11:25:00,39.89,39.95,39.83,39.92,82018.0,38.7175,38.7757,38.6592,38.7466,82018.0
2025-04-03 11:30:00,39.93,40.01,39.92,39.98,78015.0,38.7563,38.8339,38.7466,38.8048,78015.0
2025-04-03 11:35:00,39.98,40.07,39.93,39.98,159909.0,38.8048,38.8922,38.7563,38.8048,159909.0
2025-04-03 11:40:00,39.98,40.02,39.94,40.02,69529.0,38.8048,38.8436,38.766,38.8436,69529.0
2025-04-03 11:45:00,40.02,40.09,39.98,40.02,80824.0,38.8436,38.9116,38.8048,38.8436,80824.0
2025-04-03 11:50:00,40.02,40.02,39.95,40.0,27903.0,38.8436,38.8436,38.7757,38.8242,27903.0
2025-04-03 11:55:00,40.0,40.08,39.99,40.04,43139.0,38.8242,38.9019,38.8145,38.863,43139.0
2025-04-03 12:00:00,40.04,40.14,40.03,40.09,45231.0,38.863,38.9601,38.8533,38.9116,45231.0
2025-04-03 12:05:00,40.11,40.12,40.03,40.04,28541.0,38.931,38.9407,38.8533,38.863,28541.0
2025-04-03 12:10:00,40.04,40.07,40.01,40.06,33307.0,38.863,38.8922,38.8339,38.8825,33307.0
2025-04-03 12:15:00,40.07,40.13,40.05,40.13,30114.0,38.8922,38.9504,38.8728,38.9504,30114.0
2025-04-03 12:20:00,40.13,40.13,40.07,40.1,24779.0,38.9504,38.9504,38.8922,38.9213,24779.0
2025-04-03 12:25:00,40.1,40.13,40.04,40.12,31353.0,38.9213,38.9504,38.863,38.9407,31353.0
2025-04-03 12:30:00,40.12,40.13,40.01,40.03,32702.0,38.9407,38.9504,38.8339,38.8533,32702.0
2025-04-03 12:35:00,40.02,40.03,39.94,39.97,32646.0,38.8436,38.8533,38.766,38.7951,32646.0
2025-04-03 12:40:00,39.97,40.06,39.96,40.02,49033.0,38.7951,38.8825,38.7854,38.8436,49033.0
2025-04-03 12:45:00,40.02,40.03,39.98,40.02,28416.0,38.8436,38.8533,38.8048,38.8436,28416.0
2025-04-03 12:50:00,40.03,40.11,39.99,40.0,91401.0,38.8533,38.931,38.8145,38.8242,91401.0
2025-04-03 12:55:00,39.98,40.01,39.95,40.0,46861.0,38.8048,38.8339,38.7757,38.8242,46861.0
2025-04-03 13:00:00,39.99,40.03,39.95,39.95,34669.0,38.8145,38.8533,38.7757,38.7757,34669.0
2025-04-03 13:05:00,39.96,40.05,39.96,39.96,33975.0,38.7854,38.8728,38.7854,38.7854,33975.0
2025-04-03 13:10:00,39.95,40.03,39.93,40.02,168363.0,38.7757,38.8533,38.7563,38.8436,168363.0
2025-04-03 13:15:00,40.02,40.04,40.0,40.01,39690.0,38.8436,38.863,38.8242,38.8339,39690.0
2025-04-03 13:20:00,40.01,40.1,39.99,40.02,65369.0,38.8339,38.9213,38.8145,38.8436,65369.0
2025-04-03 13:25:00,40.02,40.05,39.99,40.0,34287.0,38.8436,38.8728,38.8145,38.8242,34287.0
2025-04-03 13:30:00,40.0,40.07,39.98,40.07,44803.0,38.8242,38.8922,38.8048,38.8922,44803.0
2025-04-03 13:35:00,40.07,40.13,40.05,40.12,82438.0,38.8922,38.9504,38.8728,38.9407,82438.0
2025-04-03 13:40:00,40.12,40.13,40.09,40.11,36438.0,38.9407,38.9504,38.9116,38.931,36438.0
2025-04-03 13:45:00,40.1,40.12,40.06,40.07,31113.0,38.9213,38.9407,38.8825,38.8922,31113.0
2025-04-03 13:50:00,40.07,40.08,40.04,40.06,23585.0,38.8922,38.9019,38.863,38.8825,23585.0
2025-04-03 13:55:00,40.06,40.08,39.99,39.99,42517.0,38.8825,38.9019,38.8145,38.8145,42517.0
2025-04-03 14:00:00,39.98,40.03,39.98,40.02,48548.0,38.8048,38.8533,38.8048,38.8436,48548.0
2025-04-03 14:05:00,40.03,40.04,39.87,39.89,73738.0,38.8533,38.863,38.698,38.7175,73738.0
2025-04-03 14:10:00,39.89,39.91,39.85,39.91,48672.0,38.7175,38.7369,38.6786,38.7369,48672.0
2025-04-03 14:15:00,39.91,39.96,39.87,39.91,36418.0,38.7369,38.7854,38.698,38.7369,36418.0
2025-04-03 14:20:00,39.91,39.94,39.89,39.9,47318.0,38.7369,38.766,38.7175,38.7272,47318.0
2025-04-03 14:25:00,39.91,39.93,39.88,39.91,29263.0,38.7369,38.7563,38.7077,38.7369,29263.0
2025-04-03 14:30:00,39.92,39.96,39.85,39.91,45189.0,38.7466,38.7854,38.6786,38.7369,45189.0
2025-04-03 14:35:00,39.91,40.0,39.9,39.98,56547.0,38.7369,38.8242,38.7272,38.8048,56547.0
2025-04-03 14:40:00,39.98,40.0,39.94,39.97,47257.0,38.8048,38.8242,38.766,38.7951,47257.0
2025-04-03 14:45:00,39.96,40.0,39.93,39.94,40847.0,38.7854,38.8242,38.7563,38.766,40847.0
2025-04-03 14:50:00,39.93,39.98,39.92,39.94,44261.0,38.7563,38.8048,38.7466,38.766,44261.0
2025-04-03 14:55:00,39.95,39.95,39.9,39.93,35727.0,38.7757,38.7757,38.7272,38.7563,35727.0
2025-04-03 15:00:00,39.92,39.98,39.89,39.98,48293.0,38.7466,38.8048,38.7175,38.8048,48293.0
2025-04-03 15:05:00,39.98,40.0,39.94,39.97,49559.0,38.8048,38.8242,38.766,38.7951,49559.0
2025-04-03 15:10:00,39.97,39.99,39.91,39.96,93356.0,38.7951,38.8145,38.7369,38.7854,93356.0
2025-04-03 15:15:00,39.96,39.96,39.85,39.88,59205.0,38.7854,38.7854,38.6786,38.7077,59205.0
2025-04-03 15:20:00,39.89,39.92,39.86,39.91,97773.0,38.7175,38.7466,38.6883,38.7369,97773.0
2025-04-03 15:25:00,39.91,39.97,39.88,39.9,84536.0,38.7369,38.7951,38.7077,38.7272,84536.0
2025-04-03 15:30:00,39.91,39.92,39.77,39.8,181663.0,38.7369,38.7466,38.601,38.6301,181663.0
2025-04-03 15:35:00,39.8,39.89,39.78,39.87,134970.0,38.6301,38.7175,38.6107,38.698,134970.0
2025-04-03 15:40:00,39.86,39.94,39.85,39.91,88601.0,38.6883,38.766,38.6786,38.7369,88601.0
2025-04-03 15:45:00,39.92,39.94,39.87,39.9,179921.0,38.7466,38.766,38.698,38.7272,179921.0
2025-04-03 15:50:00,39.9,39.99,39.89,39.98,209442.0,38.7272,38.8145,38.7175,38.8048,209442.0
2025-04-03 15:55:00,39.98,39.99,39.87,39.91,424297.0,38.8048,38.8145,38.698,38.7369,424297.0
2025-04-04 09:30:00,36.4,36.66,36.06,36.12,1615107.0,35.33,35.5824,35.0,35.0583,1615107.0
2025-04-04 09:35:00,36.14,36.14,35.65,35.97,755282.0,35.0777,35.0777,34.6021,34.9127,755282.0
2025-04-04 09:40:00,35.97,36.31,35.75,36.24,748307.0,34.9127,35.2427,34.6991,35.1747,748307.0
2025-04-04 09:45:00,36.25,36.5,36.16,36.45,652542.0,35.1845,35.4271,35.0971,35.3786,652542.0
2025-04-04 09:50:00,36.46,36.67,36.46,36.55,395542.0,35.3883,35.5921,35.3883,35.4756,395542.0
2025-04-04 09:55:00,36.54,36.61,36.35,36.55,508475.0,35.4659,35.5339,35.2815,35.4756,508475.0
2025-04-04 10:00:00,36.57,36.66,36.49,36.64,515202.0,35.495,35.5824,35.4174,35.563,515202.0
2025-04-04 10:05:00,36.65,36.66,36.21,36.27,364387.0,35.5727,35.5824,35.1456,35.2039,364387.0
2025-04-04 10:10:00,36.26,36.33,36.03,36.26,398496.0,35.1942,35.2621,34.9709,35.1942,398496.0
2025-04-04 10:15:00,36.26,36.27,35.99,36.15,521733.0,35.1942,35.2039,34.9321,35.0874,521733.0
2025-04-04 10:20:00,36.14,36.17,35.93,35.97,300226.0,35.0777,35.1068,34.8739,34.9127,300226.0
2025-04-04 10:25:00,35.97,35.99,35.72,35.8,396465.0,34.9127,34.9321,34.67,34.7477,396465.0
2025-04-04 10:30:00,35.79,35.97,35.75,35.76,213964.0,34.738,34.9127,34.6991,34.7089,213964.0
2025-04-04 10:35:00,35.76,35.81,35.64,35.76,343131.0,34.7089,34.7574,34.5924,34.7089,343131.0
2025-04-04 10:40:00,35.75,35.77,35.31,35.37,689690.0,34.6991,34.7186,34.2721,34.3303,689690.0
2025-04-04 10:45:00,35.36,35.38,34.94,34.95,638754.0,34.3206,34.34,33.913,33.9227,638754.0
2025-04-04 10:50:00,34.96,35.46,34.86,35.35,462556.0,33.9324,34.4177,33.8353,34.3109,462556.0
2025-04-04 10:55:00,35.35,35.93,35.34,35.85,288397.0,34.3109,34.8739,34.3012,34.7962,288397.0
2025-04-04 11:00:00,35.84,36.56,35.78,36.51,565922.0,34.7865,35.4853,34.7283,35.4368,565922.0
2025-04-04 11:05:00,36.52,36.55,36.02,36.16,332197.0,35.4465,35.4756,34.9612,35.0971,332197.0
2025-04-04 11:10:00,36.17,36.5,36.11,36.44,269643.0,35.1068,35.4271,35.0486,35.3689,269643.0
2025-04-04 11:15:00,36.44,36.65,36.42,36.47,329552.0,35.3689,35.5727,35.3495,35.398,329552.0
2025-04-04 11:20:00,36.47,36.76,36.4,36.76,291802.0,35.398,35.6795,35.33,35.6795,291802.0
2025-04-04 11:25:00,36.76,36.76,36.49,36.51,315227.0,35.6795,35.6795,35.4174,35.4368,315227.0
2025-04-04 11:30:00,36.51,36.53,36.26,36.31,226416.0,35.4368,35.4562,35.1942,35.2427,226416.0
2025-04-04 11:35:00,36.32,36.45,36.21,36.42,252422.0,35.2524,35.3786,35.1456,35.3495,252422.0
2025-04-04 11:40:00,36.43,36.56,36.37,36.48,177534.0,35.3592,35.4853,35.3009,35.4077,177534.0
2025-04-04 11:45:00,36.48,36.72,36.42,36.7,103096.0,35.4077,35.6406,35.3495,35.6212,103096.0
2025-04-04 11:50:00,36.7,36.81,36.57,36.62,146370.0,35.6212,35.728,35.495,35.5436,146370.0
2025-04-04 11:55:00,36.63,36.67,36.45,36.45,112841.0,35.5533,35.5921,35.3786,35.3786,112841.0
2025-04-04 12:00:00,36.45,36.49,36.33,36.33,140644.0,35.3786,35.4174,35.2621,35.2621,140644.0
2025-04-04 12:05:00,36.32,36.52,36.28,36.41,82277.0,35.2524,35.4465,35.2136,35.3397,82277.0
2025-04-04 12:10:00,36.4,36.52,36.3,36.49,98870.0,35.33,35.4465,35.233,35.4174,98870.0
2025-04-04 12:15:00,36.49,36.51,36.19,36.19,73390.0,35.4174,35.4368,35.1262,35.1262,73390.0
2025-04-04 12:20:00,36.19,36.21,35.89,35.98,401491.0,35.1262,35.1456,34.835,34.9224,401491.0
2025-04-04 12:25:00,35.99,36.01,35.9,35.94,133620.0,34.9321,34.9515,34.8447,34.8836,133620.0
2025-04-04 12:30:00,35.93,36.03,35.9,35.95,137804.0,34.8739,34.9709,34.8447,34.8933,137804.0
2025-04-04 12:35:00,35.95,36.23,35.9,36.18,120876.0,34.8933,35.165,34.8447,35.1165,120876.0
2025-04-04 12:40:00,36.16,36.2,36.08,36.08,68055.0,35.0971,35.1359,35.0194,35.0194,68055.0
2025-04-04 12:45:00,36.08,36.12,36.02,36.03,55927.0,35.0194,35.0583,34.9612,34.9709,55927.0
2025-04-04 12:50:00,36.01,36.07,35.98,36.05,62646.0,34.9515,35.0097,34.9224,34.9903,62646.0
2025-04-04 12:55:00,36.06,36.16,36.06,36.11,68375.0,35.0,35.0971,35.0,35.0486,68375.0
2025-04-04 13:00:00,36.11,36.17,36.08,36.09,43206.0,35.0486,35.1068,35.0194,35.0292,43206.0
2025-04-04 13:05:00,36.1,36.11,35.97,35.99,79383.0,35.0389,35.0486,34.9127,34.9321,79383.0
2025-04-04 13:10:00,36.0,36.0,35.82,35.88,92284.0,34.9418,34.9418,34.7671,34.8253,92284.0
2025-04-04 13:15:00,35.87,35.92,35.77,35.8,113328.0,34.8156,34.8642,34.7186,34.7477,113328.0
2025-04-04 13:20:00,35.8,35.93,35.79,35.93,83122.0,34.7477,34.8739,34.738,34.8739,83122.0
2025-04-04 13:25:00,35.93,35.99,35.91,35.93,50691.0,34.8739,34.9321,34.8544,34.8739,50691.0
2025-04-04 13:30:00,35.92,36.0,35.86,35.98,74634.0,34.8642,34.9418,34.8059,34.9224,74634.0
2025-04-04 13:35:00,35.98,36.19,35.96,36.18,108386.0,34.9224,35.1262,34.903,35.1165,108386.0
2025-04-04 13:40:00,36.18,36.33,36.16,36.19,68012.0,35.1165,35.2621,35.0971,35.1262,68012.0
2025-04-04 13:45:00,36.19,36.3,36.15,36.27,46019.0,35.1262,35.233,35.0874,35.2039,46019.0
2025-04-04 13:50:00,36.27,36.28,36.21,36.26,34343.0,35.2039,35.2136,35.1456,35.1942,34343.0
2025-04-04 13:55:00,36.26,36.31,36.22,36.28,60173.0,35.1942,35.2427,35.1553,35.2136,60173.0
2025-04-04 14:00:00,36.29,36.4,36.28,36.35,87305.0,35.2233,35.33,35.2136,35.2815,87305.0
2025-04-04 14:05:00,36.34,36.37,36.3,36.35,119399.0,35.2718,35.3009,35.233,35.2815,119399.0
2025-04-04 14:10:00,36.34,36.36,36.26,36.29,120939.0,35.2718,35.2912,35.1942,35.2233,120939.0
2025-04-04 14:15:00,36.29,36.33,36.25,36.33,147796.0,35.2233,35.2621,35.1845,35.2621,147796.0
2025-04-04 14:20:00,36.33,36.4,36.21,36.23,149868.0,35.2621,35.33,35.1456,35.165,149868.0
2025-04-04 14:25:00,36.23,36.26,36.16,36.17,347750.0,35.165,35.1942,35.0971,35.1068,347750.0
2025-04-04 14:30:00,36.17,36.35,36.16,36.34,127670.0,35.1068,35.2815,35.0971,35.2718,127670.0
2025-04-04 14:35:00,36.34,36.37,36.19,36.2,119104.0,35.2718,35.3009,35.1262,35.1359,119104.0
2025-04-04 14:40:00,36.21,36.28,36.14,36.19,115343.0,35.1456,35.2136,35.0777,35.1262,115343.0
2025-04-04 14:45:00,36.19,36.21,36.16,36.2,126038.0,35.1262,35.1456,35.0971,35.1359,126038.0
2025-04-04 14:50:00,36.2,36.25,36.16,36.22,149157.0,35.1359,35.1845,35.0971,35.1553,149157.0
2025-04-04 14:55:00,36.22,36.28,36.19,36.22,83208.0,35.1553,35.2136,35.1262,35.1553,83208.0
2025-04-04 15:00:00,36.21,36.31,36.21,36.26,120050.0,35.1456,35.2427,35.1456,35.1942,120050.0
2025-04-04 15:05:00,36.25,36.31,36.22,36.27,124741.0,35.1845,35.2427,35.1553,35.2039,124741.0
2025-04-04 15:10:00,36.27,36.45,36.25,36.44,157637.0,35.2039,35.3786,35.1845,35.3689,157637.0
2025-04-04 15:15:00,36.44,36.44,36.23,36.26,166424.0,35.3689,35.3689,35.165,35.1942,166424.0
2025-04-04 15:20:00,36.26,36.44,36.25,36.44,150363.0,35.1942,35.3689,35.1845,35.3689,150363.0
2025-04-04 15:25:00,36.43,36.5,36.42,36.48,125100.0,35.3592,35.4271,35.3495,35.4077,125100.0
2025-04-04 15:30:00,36.48,36.69,36.46,36.66,183827.0,35.4077,35.6115,35.3883,35.5824,183827.0
2025-04-04 15:35:00,36.65,36.67,36.55,36.63,215634.0,35.5727,35.5921,35.4756,35.5533,215634.0
2025-04-04 15:40:00,36.63,36.7,36.61,36.68,354774.0,35.5533,35.6212,35.5339,35.6018,354774.0
2025-04-04 15:45:00,36.68,36.81,36.68,36.76,365844.0,35.6018,35.728,35.6018,35.6795,365844.0
2025-04-04 15:50:00,36.75,36.87,36.75,36.87,596110.0,35.6698,35.7862,35.6698,35.7862,596110.0
2025-04-04 15:55:00,36.85,36.91,36.79,36.8,954683.0,35.7668,35.825,35.7086,35.7183,954683.0
2025-04-07 09:30:00,34.5,35.29,34.14,34.94,1165301.0,33.4859,34.2527,33.1365,33.913,1165301.0
2025-04-07 09:35:00,34.95,35.01,34.42,34.7,507338.0,33.9227,33.9809,33.4082,33.68,507338.0
2025-04-07 09:40:00,34.71,34.75,34.33,34.58,492547.0,33.6897,33.7285,33.3209,33.5635,492547.0
2025-04-07 09:45:00,34.58,35.02,34.5,34.94,308394.0,33.5635,33.9906,33.4859,33.913,308394.0
2025-04-07 09:50:00,34.95,35.56,34.95,35.55,613456.0,33.9227,34.5147,33.9227,34.505,613456.0
2025-04-07 09:55:00,35.56,35.85,35.5,35.75,468124.0,34.5147,34.7962,34.4565,34.6991,468124.0
2025-04-07 10:00:00,35.76,35.88,35.61,35.82,398791.0,34.7089,34.8253,34.5633,34.7671,398791.0
2025-04-07 10:05:00,35.81,35.81,35.48,35.5,355108.0,34.7574,34.7574,34.4371,34.4565,355108.0
2025-04-07 10:10:00,35.5,36.6,35.5,36.44,435232.0,34.4565,35.5242,34.4565,35.3689,435232.0
2025-04-07 10:15:00,36.45,36.97,36.26,36.3,591475.0,35.3786,35.8833,35.1942,35.233,591475.0
2025-04-07 10:20:00,36.3,36.36,35.58,35.64,379794.0,35.233,35.2912,34.5341,34.5924,379794.0
2025-04-07 10:25:00,35.65,35.77,35.26,35.32,376379.0,34.6021,34.7186,34.2236,34.2818,376379.0
2025-04-07 10:30:00,35.32,35.8,35.27,35.54,274185.0,34.2818,34.7477,34.2333,34.4953,274185.0
2025-04-07 10:35:00,35.54,35.6,35.16,35.16,215016.0,34.4953,34.5536,34.1265,34.1265,215016.0
2025-04-07 10:40:00,35.15,35.44,35.09,35.42,251005.0,34.1168,34.3983,34.0585,34.3788,251005.0
2025-04-07 10:45:00,35.41,35.66,35.38,35.66,191850.0,34.3691,34.6118,34.34,34.6118,191850.0
2025-04-07 10:50:00,35.66,36.21,35.64,36.15,258606.0,34.6118,35.1456,34.5924,35.0874,258606.0
2025-04-07 10:55:00,36.15,36.16,35.91,36.02,176917.0,35.0874,35.0971,34.8544,34.9612,176917.0
2025-04-07 11:00:00,36.01,36.18,35.91,36.08,220867.0,34.9515,35.1165,34.8544,35.0194,220867.0
2025-04-07 11:05:00,36.07,36.07,35.72,35.73,174098.0,35.0097,35.0097,34.67,34.6797,174098.0
2025-04-07 11:10:00,35.73,35.84,35.11,35.15,292607.0,34.6797,34.7865,34.078,34.1168,292607.0
2025-04-07 11:15:00,35.15,35.43,34.96,35.15,397973.0,34.1168,34.3886,33.9324,34.1168,397973.0
2025-04-07 11:20:00,35.13,35.23,34.84,34.87,327684.0,34.0974,34.1944,33.8159,33.845,327684.0
2025-04-07 11:25:00,34.87,34.96,34.6,34.62,442403.0,33.845,33.9324,33.583,33.6024,442403.0
2025-04-07 11:30:00,34.63,34.89,34.62,34.74,482590.0,33.6121,33.8644,33.6024,33.7188,482590.0
2025-04-07 11:35:00,34.73,34.94,34.62,34.62,334379.0,33.7091,33.913,33.6024,33.6024,334379.0
2025-04-07 11:40:00,34.62,35.08,34.6,35.07,256815.0,33.6024,34.0488,33.583,34.0391,256815.0
2025-04-07 11:45:00,35.06,35.07,34.66,34.66,249742.0,34.0294,34.0391,33.6412,33.6412,249742.0
2025-04-07 11:50:00,34.66,34.75,34.42,34.47,296981.0,33.6412,33.7285,33.4082,33.4568,296981.0
2025-04-07 11:55:00,34.47,34.56,34.19,34.25,293881.0,33.4568,33.5441,33.185,33.2432,293881.0
2025-04-07 12:00:00,34.24,34.3,34.06,34.07,264603.0,33.2335,33.2918,33.0588,33.0685,264603.0
2025-04-07 12:05:00,34.07,34.11,33.75,33.84,391053.0,33.0685,33.1074,32.7579,32.8453,391053.0
2025-04-07 12:10:00,33.84,33.97,33.71,33.8,315756.0,32.8453,32.9715,32.7191,32.8065,315756.0
2025-04-07 12:15:00,33.79,34.0,33.77,33.96,216959.0,32.7968,33.0006,32.7773,32.9618,216959.0
2025-04-07 12:20:00,33.95,34.07,33.89,33.94,328873.0,32.9521,33.0685,32.8938,32.9424,328873.0
2025-04-07 12:25:00,33.93,34.13,33.9,34.09,368997.0,32.9326,33.1268,32.9035,33.0879,368997.0
2025-04-07 12:30:00,34.08,34.32,34.0,34.31,176273.0,33.0782,33.3112,33.0006,33.3015,176273.0
2025-04-07 12:35:00,34.32,34.33,34.2,34.21,102791.0,33.3112,33.3209,33.1947,33.2044,102791.0
2025-04-07 12:40:00,34.22,34.23,34.02,34.06,120551.0,33.2141,33.2238,33.02,33.0588,120551.0
2025-04-07 12:45:00,34.05,34.05,33.71,33.79,177526.0,33.0491,33.0491,32.7191,32.7968,177526.0
2025-04-07 12:50:00,33.8,33.92,33.77,33.82,137152.0,32.8065,32.9229,32.7773,32.8259,137152.0
2025-04-07 12:55:00,33.83,33.83,33.52,33.56,245953.0,32.8356,32.8356,32.5347,32.5735,245953.0
2025-04-07 13:00:00,33.57,34.26,33.56,33.9,302015.0,32.5832,33.2529,32.5735,32.9035,302015.0
2025-04-07 13:05:00,33.89,34.09,33.89,34.06,155059.0,32.8938,33.0879,32.8938,33.0588,155059.0
2025-04-07 13:10:00,34.06,34.39,34.01,34.36,224536.0,33.0588,33.3791,33.0103,33.35,224536.0
2025-04-07 13:15:00,34.35,34.58,34.26,34.46,148234.0,33.3403,33.5635,33.2529,33.4471,148234.0
2025-04-07 13:20:00,34.45,34.55,34.33,34.49,146690.0,33.4374,33.5344,33.3209,33.4762,146690.0
2025-04-07 13:25:00,34.49,34.66,34.44,34.65,149971.0,33.4762,33.6412,33.4277,33.6315,149971.0
2025-04-07 13:30:00,34.65,34.68,34.49,34.68,114028.0,33.6315,33.6606,33.4762,33.6606,114028.0
2025-04-07 13:35:00,34.67,34.75,34.61,34.7,109068.0,33.6509,33.7285,33.5927,33.68,109068.0
2025-04-07 13:40:00,34.7,34.77,34.57,34.62,101219.0,33.68,33.748,33.5538,33.6024,101219.0
2025-04-07 13:45:00,34.63,34.77,34.49,34.68,159560.0,33.6121,33.748,33.4762,33.6606,159560.0
2025-04-07 13:50:00,34.69,34.82,34.65,34.78,182374.0,33.6703,33.7965,33.6315,33.7577,182374.0
2025-04-07 13:55:00,34.77,34.96,34.72,34.92,123570.0,33.748,33.9324,33.6994,33.8935,123570.0
2025-04-07 14:00:00,34.93,34.99,34.8,34.81,211050.0,33.9033,33.9615,33.7771,33.7868,211050.0
2025-04-07 14:05:00,34.81,34.81,34.58,34.61,157890.0,33.7868,33.7868,33.5635,33.5927,157890.0
2025-04-07 14:10:00,34.6,34.66,34.5,34.61,123172.0,33.583,33.6412,33.4859,33.5927,123172.0
2025-04-07 14:15:00,34.6,34.73,34.54,34.64,92002.0,33.583,33.7091,33.5247,33.6218,92002.0
2025-04-07 14:20:00,34.64,34.68,34.54,34.61,82257.0,33.6218,33.6606,33.5247,33.5927,82257.0
2025-04-07 14:25:00,34.61,34.61,34.33,34.4,98013.0,33.5927,33.5927,33.3209,33.3888,98013.0
2025-04-07 14:30:00,34.41,34.53,34.39,34.52,149973.0,33.3985,33.515,33.3791,33.5053,149973.0
2025-04-07 14:35:00,34.52,34.79,34.5,34.77,139180.0,33.5053,33.7674,33.4859,33.748,139180.0
2025-04-07 14:40:00,34.77,34.83,34.63,34.67,136127.0,33.748,33.8062,33.6121,33.6509,136127.0
2025-04-07 14:45:00,34.66,34.73,34.6,34.68,112901.0,33.6412,33.7091,33.583,33.6606,112901.0
2025-04-07 14:50:00,34.68,34.7,34.44,34.45,144747.0,33.6606,33.68,33.4277,33.4374,144747.0
2025-04-07 14:55:00,34.45,34.49,34.33,34.37,153129.0,33.4374,33.4762,33.3209,33.3597,153129.0
2025-04-07 15:00:00,34.37,34.57,34.37,34.43,174587.0,33.3597,33.5538,33.3597,33.4179,174587.0
2025-04-07 15:05:00,34.43,34.45,34.26,34.27,136046.0,33.4179,33.4374,33.2529,33.2627,136046.0
2025-04-07 15:10:00,34.27,34.28,34.2,34.24,220775.0,33.2627,33.2724,33.1947,33.2335,220775.0
2025-04-07 15:15:00,34.24,34.44,34.16,34.39,184120.0,33.2335,33.4277,33.1559,33.3791,184120.0
2025-04-07 15:20:00,34.39,34.5,34.34,34.43,190821.0,33.3791,33.4859,33.3306,33.4179,190821.0
2025-04-07 15:25:00,34.44,34.48,34.35,34.38,252201.0,33.4277,33.4665,33.3403,33.3694,252201.0
2025-04-07 15:30:00,34.37,34.6,34.36,34.57,254638.0,33.3597,33.583,33.35,33.5538,254638.0
2025-04-07 15:35:00,34.57,34.71,34.54,34.6,205401.0,33.5538,33.6897,33.5247,33.583,205401.0
2025-04-07 15:40:00,34.61,34.62,34.45,34.45,306482.0,33.5927,33.6024,33.4374,33.4374,306482.0
2025-04-07 15:45:00,34.45,34.52,34.32,34.52,372319.0,33.4374,33.5053,33.3112,33.5053,372319.0
2025-04-07 15:50:00,34.5,34.81,34.46,34.79,611399.0,33.4859,33.7868,33.4471,33.7674,611399.0
2025-04-07 15:55:00,34.79,34.94,34.79,34.91,864948.0,33.7674,33.913,33.7674,33.8838,864948.0
2025-04-08 09:30:00,35.71,35.86,35.29,35.31,857279.0,35.71,35.86,35.29,35.31,857279.0
2025-04-08 09:35:00,35.31,35.52,35.0,35.5,539159.0,35.31,35.52,35.0,35.5,539159.0
2025-04-08 09:40:00,35.5,35.58,35.25,35.36,543288.0,35.5,35.58,35.25,35.36,543288.0
2025-04-08 09:45:00,35.36,35.5,35.2,35.35,469471.0,35.36,35.5,35.2,35.35,469471.0
2025-04-08 09:50:00,35.36,35.67,35.32,35.63,388812.0,35.36,35.67,35.32,35.63,388812.0
2025-04-08 09:55:00,35.63,35.88,35.58,35.8,453590.0,35.63,35.88,35.58,35.8,453590.0
2025-04-08 10:00:00,35.8,35.89,35.65,35.69,679796.0,35.8,35.89,35.65,35.69,679796.0
2025-04-08 10:05:00,35.7,35.95,35.69,35.81,427304.0,35.7,35.95,35.69,35.81,427304.0
2025-04-08 10:10:00,35.82,35.85,35.51,35.61,312762.0,35.82,35.85,35.51,35.61,312762.0
2025-04-08 10:15:00,35.62,35.67,35.51,35.54,353228.0,35.62,35.67,35.51,35.54,353228.0
2025-04-08 10:20:00,35.54,35.63,35.41,35.44,224799.0,35.54,35.63,35.41,35.44,224799.0
2025-04-08 10:25:00,35.44,35.54,35.39,35.42,197467.0,35.44,35.54,35.39,35.42,197467.0
2025-04-08 10:30:00,35.41,35.53,35.4,35.52,211106.0,35.41,35.53,35.4,35.52,211106.0
2025-04-08 10:35:00,35.51,35.68,35.48,35.63,226714.0,35.51,35.68,35.48,35.63,226714.0
2025-04-08 10:40:00,35.63,35.65,35.32,35.33,294713.0,35.63,35.65,35.32,35.33,294713.0
2025-04-08 10:45:00,35.33,35.43,35.21,35.23,220124.0,35.33,35.43,35.21,35.23,220124.0
2025-04-08 10:50:00,35.23,35.28,35.15,35.21,200037.0,35.23,35.28,35.15,35.21,200037.0
2025-04-08 10:55:00,35.21,35.29,35.08,35.08,179961.0,35.21,35.29,35.08,35.08,179961.0
2025-04-08 11:00:00,35.08,35.29,35.07,35.28,227653.0,35.08,35.29,35.07,35.28,227653.0
2025-04-08 11:05:00,35.28,35.28,35.09,35.11,148828.0,35.28,35.28,35.09,35.11,148828.0
2025-04-08 11:10:00,35.12,35.14,34.91,34.98,161653.0,35.12,35.14,34.91,34.98,161653.0
2025-04-08 11:15:00,34.99,35.04,34.88,35.03,142773.0,34.99,35.04,34.88,35.03,142773.0
2025-04-08 11:20:00,35.02,35.16,34.95,35.01,190568.0,35.02,35.16,34.95,35.01,190568.0
2025-04-08 11:25:00,35.02,35.1,34.95,35.0,181513.0,35.02,35.1,34.95,35.0,181513.0
2025-04-08 11:30:00,34.99,35.05,34.89,34.93,167911.0,34.99,35.05,34.89,34.93,167911.0
2025-04-08 11:35:00,34.93,35.07,34.87,35.04,143340.0,34.93,35.07,34.87,35.04,143340.0
2025-04-08 11:40:00,35.04,35.05,34.9,34.91,130205.0,35.04,35.05,34.9,34.91,130205.0
2025-04-08 11:45:00,34.91,34.97,34.77,34.8,117804.0,34.91,34.97,34.77,34.8,117804.0
2025-04-08 11:50:00,34.8,34.8,34.65,34.76,115220.0,34.8,34.8,34.65,34.76,115220.0
2025-04-08 11:55:00,34.75,34.82,34.71,34.73,100295.0,34.75,34.82,34.71,34.73,100295.0
2025-04-08 12:00:00,34.73,34.78,34.64,34.7,146781.0,34.73,34.78,34.64,34.7,146781.0
2025-04-08 12:05:00,34.71,34.74,34.58,34.61,138259.0,34.71,34.74,34.58,34.61,138259.0
2025-04-08 12:10:00,34.6,34.67,34.5,34.5,184323.0,34.6,34.67,34.5,34.5,184323.0
2025-04-08 12:15:00,34.5,34.55,34.41,34.45,163540.0,34.5,34.55,34.41,34.45,163540.0
2025-04-08 12:20:00,34.45,34.52,34.4,34.52,184647.0,34.45,34.52,34.4,34.52,184647.0
2025-04-08 12:25:00,34.52,34.58,34.46,34.57,166648.0,34.52,34.58,34.46,34.57,166648.0
2025-04-08 12:30:00,34.58,34.58,34.21,34.21,306176.0,34.58,34.58,34.21,34.21,306176.0
2025-04-08 12:35:00,34.22,34.28,33.91,34.02,267788.0,34.22,34.28,33.91,34.02,267788.0
2025-04-08 12:40:00,34.01,34.09,33.85,34.01,208850.0,34.01,34.09,33.85,34.01,208850.0
2025-04-08 12:45:00,34.01,34.14,33.88,34.07,272452.0,34.01,34.14,33.88,34.07,272452.0
2025-04-08 12:50:00,34.08,34.11,33.96,33.98,175058.0,34.08,34.11,33.96,33.98,175058.0
2025-04-08 12:55:00,33.98,34.04,33.64,33.66,178854.0,33.98,34.04,33.64,33.66,178854.0
2025-04-08 13:00:00,33.66,33.72,33.56,33.7,138689.0,33.66,33.72,33.56,33.7,138689.0
2025-04-08 13:05:00,33.69,33.76,33.53,33.55,133640.0,33.69,33.76,33.53,33.55,133640.0
2025-04-08 13:10:00,33.55,33.59,33.37,33.56,165847.0,33.55,33.59,33.37,33.56,165847.0
2025-04-08 13:15:00,33.58,33.71,33.56,33.63,138104.0,33.58,33.71,33.56,33.63,138104.0
2025-04-08 13:20:00,33.63,33.68,33.46,33.56,160672.0,33.63,33.68,33.46,33.56,160672.0
2025-04-08 13:25:00,33.56,33.58,33.34,33.36,143932.0,33.56,33.58,33.34,33.36,143932.0
2025-04-08 13:30:00,33.35,33.42,33.22,33.24,221564.0,33.35,33.42,33.22,33.24,221564.0
2025-04-08 13:35:00,33.25,33.62,33.21,33.55,212174.0,33.25,33.62,33.21,33.55,212174.0
2025-04-08 13:40:00,33.58,33.81,33.53,33.71,134333.0,33.58,33.81,33.53,33.71,134333.0
2025-04-08 13:45:00,33.7,33.71,33.47,33.58,105039.0,33.7,33.71,33.47,33.58,105039.0
2025-04-08 13:50:00,33.57,33.61,33.46,33.48,104453.0,33.57,33.61,33.46,33.48,104453.0
2025-04-08 13:55:00,33.48,33.61,33.45,33.61,96204.0,33.48,33.61,33.45,33.61,96204.0
2025-04-08 14:00:00,33.61,33.65,33.54,33.58,132769.0,33.61,33.65,33.54,33.58,132769.0
2025-04-08 14:05:00,33.57,33.57,33.48,33.52,128709.0,33.57,33.57,33.48,33.52,128709.0
2025-04-08 14:10:00,33.52,33.63,33.51,33.58,75836.0,33.52,33.63,33.51,33.58,75836.0
2025-04-08 14:15:00,33.58,33.79,33.56,33.77,147832.0,33.58,33.79,33.56,33.77,147832.0
2025-04-08 14:20:00,33.77,33.82,33.71,33.8,87329.0,33.77,33.82,33.71,33.8,87329.0
2025-04-08 14:25:00,33.79,33.79,33.58,33.59,102519.0,33.79,33.79,33.58,33.59,102519.0
2025-04-08 14:30:00,33.59,34.08,33.59,33.85,245325.0,33.59,34.08,33.59,33.85,245325.0
2025-04-08 14:35:00,33.86,33.87,33.67,33.67,126848.0,33.86,33.87,33.67,33.67,126848.0
2025-04-08 14:40:00,33.69,33.74,33.61,33.62,82399.0,33.69,33.74,33.61,33.62,82399.0
2025-04-08 14:45:00,33.63,33.73,33.62,33.68,128437.0,33.63,33.73,33.62,33.68,128437.0
2025-04-08 14:50:00,33.69,33.71,33.59,33.61,79984.0,33.69,33.71,33.59,33.61,79984.0
2025-04-08 14:55:00,33.62,33.63,33.47,33.49,135547.0,33.62,33.63,33.47,33.49,135547.0
2025-04-08 15:00:00,33.48,33.51,33.28,33.34,151171.0,33.48,33.51,33.28,33.34,151171.0
2025-04-08 15:05:00,33.34,33.37,33.09,33.11,184712.0,33.34,33.37,33.09,33.11,184712.0
2025-04-08 15:10:00,33.1,33.14,32.94,32.98,213819.0,33.1,33.14,32.94,32.98,213819.0
2025-04-08 15:15:00,32.97,33.06,32.81,32.89,290894.0,32.97,33.06,32.81,32.89,290894.0
2025-04-08 15:20:00,32.9,33.11,32.86,33.11,176380.0,32.9,33.11,32.86,33.11,176380.0
2025-04-08 15:25:00,33.11,33.21,33.1,33.14,172659.0,33.11,33.21,33.1,33.14,172659.0
2025-04-08 15:30:00,33.14,33.18,33.01,33.07,202977.0,33.14,33.18,33.01,33.07,202977.0
2025-04-08 15:35:00,33.06,33.06,32.76,32.77,289084.0,33.06,33.06,32.76,32.77,289084.0
2025-04-08 15:40:00,32.78,32.92,32.74,32.84,525309.0,32.78,32.92,32.74,32.84,525309.0
2025-04-08 15:45:00,32.84,32.89,32.71,32.73,502047.0,32.84,32.89,32.71,32.73,502047.0
2025-04-08 15:50:00,32.73,33.13,32.73,33.06,1066936.0,32.73,33.13,32.73,33.06,1066936.0
2025-04-08 15:55:00,33.05,33.1,33.0,33.03,1304172.0,33.05,33.1,33.0,33.03,1304172.0
2025-04-09 09:30:00,33.39,33.96,33.03,33.85,679249.0,33.39,33.96,33.03,33.85,679249.0
2025-04-09 09:35:00,33.83,34.46,33.75,34.46,506853.0,33.83,34.46,33.75,34.46,506853.0
2025-04-09 09:40:00,34.48,34.48,33.65,33.77,425884.0,34.48,34.48,33.65,33.77,425884.0
2025-04-09 09:45:00,33.81,34.05,33.72,34.04,386394.0,33.81,34.05,33.72,34.04,386394.0
2025-04-09 09:50:00,34.06,34.2,33.99,34.16,307792.0,34.06,34.2,33.99,34.16,307792.0
2025-04-09 09:55:00,34.18,34.32,33.81,33.82,359630.0,34.18,34.32,33.81,33.82,359630.0
2025-04-09 10:00:00,33.81,34.14,33.77,34.08,374190.0,33.81,34.14,33.77,34.08,374190.0
2025-04-09 10:05:00,34.07,34.07,33.58,33.75,456003.0,34.07,34.07,33.58,33.75,456003.0
2025-04-09 10:10:00,33.74,33.86,33.49,33.56,231381.0,33.74,33.86,33.49,33.56,231381.0
2025-04-09 10:15:00,33.56,33.74,33.54,33.64,175163.0,33.56,33.74,33.54,33.64,175163.0
2025-04-09 10:20:00,33.64,33.69,33.3,33.34,377533.0,33.64,33.69,33.3,33.34,377533.0
2025-04-09 10:25:00,33.34,33.41,33.23,33.33,242663.0,33.34,33.41,33.23,33.33,242663.0
2025-04-09 10:30:00,33.35,33.64,33.21,33.62,262692.0,33.35,33.64,33.21,33.62,262692.0
2025-04-09 10:35:00,33.63,33.63,33.29,33.32,188981.0,33.63,33.63,33.29,33.32,188981.0
2025-04-09 10:40:00,33.31,33.41,33.21,33.3,197186.0,33.31,33.41,33.21,33.3,197186.0
2025-04-09 10:45:00,33.3,33.42,33.22,33.29,209204.0,33.3,33.42,33.22,33.29,209204.0
2025-04-09 10:50:00,33.27,33.33,33.09,33.23,252859.0,33.27,33.33,33.09,33.23,252859.0
2025-04-09 10:55:00,33.22,33.39,33.03,33.06,324635.0,33.22,33.39,33.03,33.06,324635.0
2025-04-09 11:00:00,33.07,33.36,33.03,33.28,232066.0,33.07,33.36,33.03,33.28,232066.0
2025-04-09 11:05:00,33.28,33.44,33.21,33.35,230047.0,33.28,33.44,33.21,33.35,230047.0
2025-04-09 11:10:00,33.35,33.39,33.23,33.32,175759.0,33.35,33.39,33.23,33.32,175759.0
2025-04-09 11:15:00,33.32,33.59,33.32,33.47,147862.0,33.32,33.59,33.32,33.47,147862.0
2025-04-09 11:20:00,33.48,33.49,33.35,33.48,192485.0,33.48,33.49,33.35,33.48,192485.0
2025-04-09 11:25:00,33.48,33.54,33.38,33.43,137500.0,33.48,33.54,33.38,33.43,137500.0
2025-04-09 11:30:00,33.42,33.59,33.37,33.44,235548.0,33.42,33.59,33.37,33.44,235548.0
2025-04-09 11:35:00,33.45,33.51,33.27,33.3,159593.0,33.45,33.51,33.27,33.3,159593.0
2025-04-09 11:40:00,33.29,33.38,33.25,33.3,154889.0,33.29,33.38,33.25,33.3,154889.0
2025-04-09 11:45:00,33.3,33.5,33.3,33.37,129917.0,33.3,33.5,33.3,33.37,129917.0
2025-04-09 11:50:00,33.36,33.45,33.32,33.39,98867.0,33.36,33.45,33.32,33.39,98867.0
2025-04-09 11:55:00,33.39,33.39,33.18,33.19,135953.0,33.39,33.39,33.18,33.19,135953.0
2025-04-09 12:00:00,33.2,33.24,33.08,33.14,197945.0,33.2,33.24,33.08,33.14,197945.0
2025-04-09 12:05:00,33.14,33.25,33.09,33.22,128342.0,33.14,33.25,33.09,33.22,128342.0
2025-04-09 12:10:00,33.21,33.47,33.17,33.47,107585.0,33.21,33.47,33.17,33.47,107585.0
2025-04-09 12:15:00,33.46,33.46,33.35,33.43,124273.0,33.46,33.46,33.35,33.43,124273.0
2025-04-09 12:20:00,33.43,33.48,33.38,33.39,146535.0,33.43,33.48,33.38,33.39,146535.0
2025-04-09 12:25:00,33.38,33.52,33.37,33.42,114831.0,33.38,33.52,33.37,33.42,114831.0
2025-04-09 12:30:00,33.43,33.57,33.38,33.57,119798.0,33.43,33.57,33.38,33.57,119798.0
2025-04-09 12:35:00,33.57,33.6,33.49,33.55,91705.0,33.57,33.6,33.49,33.55,91705.0
2025-04-09 12:40:00,33.55,33.6,33.5,33.59,121378.0,33.55,33.6,33.5,33.59,121378.0
2025-04-09 12:45:00,33.59,33.68,33.5,33.68,88490.0,33.59,33.68,33.5,33.68,88490.0
2025-04-09 12:50:00,33.68,33.9,33.65,33.9,149443.0,33.68,33.9,33.65,33.9,149443.0
2025-04-09 12:55:00,33.89,33.96,33.85,33.93,137989.0,33.89,33.96,33.85,33.93,137989.0
2025-04-09 13:00:00,33.93,34.22,33.88,34.13,164483.0,33.93,34.22,33.88,34.13,164483.0
2025-04-09 13:05:00,34.14,34.14,33.76,33.81,201258.0,34.14,34.14,33.76,33.81,201258.0
2025-04-09 13:10:00,33.82,33.97,33.77,33.89,84623.0,33.82,33.97,33.77,33.89,84623.0
2025-04-09 13:15:00,33.9,34.4,33.51,34.37,415990.0,33.9,34.4,33.51,34.37,415990.0
2025-04-09 13:20:00,34.38,34.78,34.07,34.58,555529.0,34.38,34.78,34.07,34.58,555529.0
2025-04-09 13:25:00,34.56,35.17,34.43,34.45,267178.0,34.56,35.17,34.43,34.45,267178.0
2025-04-09 13:30:00,34.47,35.12,34.4,35.12,303045.0,34.47,35.12,34.4,35.12,303045.0
2025-04-09 13:35:00,35.12,35.38,34.59,34.59,259831.0,35.12,35.38,34.59,34.59,259831.0
2025-04-09 13:40:00,34.61,34.81,34.45,34.47,177697.0,34.61,34.81,34.45,34.47,177697.0
2025-04-09 13:45:00,34.48,35.0,34.48,34.83,284458.0,34.48,35.0,34.48,34.83,284458.0
2025-04-09 13:50:00,34.83,34.91,34.65,34.84,116027.0,34.83,34.91,34.65,34.84,116027.0
2025-04-09 13:55:00,34.84,35.21,34.66,35.19,214820.0,34.84,35.21,34.66,35.19,214820.0
2025-04-09 14:00:00,35.19,35.4,35.05,35.22,280050.0,35.19,35.4,35.05,35.22,280050.0
2025-04-09 14:05:00,35.23,35.31,34.91,35.14,258643.0,35.23,35.31,34.91,35.14,258643.0
2025-04-09 14:10:00,35.14,35.3,35.05,35.2,196114.0,35.14,35.3,35.05,35.2,196114.0
2025-04-09 14:15:00,35.2,35.47,35.09,35.26,344517.0,35.2,35.47,35.09,35.26,344517.0
2025-04-09 14:20:00,35.26,35.48,35.24,35.43,315915.0,35.26,35.48,35.24,35.43,315915.0
2025-04-09 14:25:00,35.42,35.65,35.38,35.41,195511.0,35.42,35.65,35.38,35.41,195511.0
2025-04-09 14:30:00,35.41,35.55,35.29,35.33,272751.0,35.41,35.55,35.29,35.33,272751.0
2025-04-09 14:35:00,35.33,35.47,35.26,35.41,232886.0,35.33,35.47,35.26,35.41,232886.0
2025-04-09 14:40:00,35.4,35.47,35.03,35.12,263763.0,35.4,35.47,35.03,35.12,263763.0
2025-04-09 14:45:00,35.13,35.2,34.95,35.01,223920.0,35.13,35.2,34.95,35.01,223920.0
2025-04-09 14:50:00,35.03,35.23,34.94,34.98,120773.0,35.03,35.23,34.94,34.98,120773.0
2025-04-09 14:55:00,34.99,35.01,34.74,34.75,145336.0,34.99,35.01,34.74,34.75,145336.0
2025-04-09 15:00:00,34.75,35.0,34.62,35.0,174700.0,34.75,35.0,34.62,35.0,174700.0
2025-04-09 15:05:00,35.02,35.08,34.85,35.07,97041.0,35.02,35.08,34.85,35.07,97041.0
2025-04-09 15:10:00,35.07,35.21,35.04,35.15,143914.0,35.07,35.21,35.04,35.15,143914.0
2025-04-09 15:15:00,35.17,35.43,35.13,35.39,107786.0,35.17,35.43,35.13,35.39,107786.0
2025-04-09 15:20:00,35.38,35.53,35.31,35.48,206818.0,35.38,35.53,35.31,35.48,206818.0
2025-04-09 15:25:00,35.49,35.54,35.2,35.22,224170.0,35.49,35.54,35.2,35.22,224170.0
2025-04-09 15:30:00,35.21,35.55,35.17,35.49,343824.0,35.21,35.55,35.17,35.49,343824.0
2025-04-09 15:35:00,35.49,35.54,35.28,35.37,197587.0,35.49,35.54,35.28,35.37,197587.0
2025-04-09 15:40:00,35.35,35.47,35.26,35.37,233785.0,35.35,35.47,35.26,35.37,233785.0
2025-04-09 15:45:00,35.36,35.41,35.1,35.26,366166.0,35.36,35.41,35.1,35.26,366166.0
2025-04-09 15:50:00,35.26,35.29,35.06,35.09,526690.0,35.26,35.29,35.06,35.09,526690.0
2025-04-09 15:55:00,35.08,35.13,34.89,35.08,1009656.0,35.08,35.13,34.89,35.08,1009656.0
2025-04-10 09:30:00,36.04,36.26,35.76,36.16,1370298.0,36.04,36.26,35.76,36.16,1370298.0
2025-04-10 09:35:00,36.16,36.56,36.16,36.33,496114.0,36.16,36.56,36.16,36.33,496114.0
2025-04-10 09:40:00,36.31,36.31,35.76,35.99,331124.0,36.31,36.31,35.76,35.99,331124.0
2025-04-10 09:45:00,35.98,36.26,35.87,36.2,339433.0,35.98,36.26,35.87,36.2,339433.0
2025-04-10 09:50:00,36.2,36.37,36.15,36.21,240246.0,36.2,36.37,36.15,36.21,240246.0
2025-04-10 09:55:00,36.2,36.27,35.97,35.98,463159.0,36.2,36.27,35.97,35.98,463159.0
2025-04-10 10:00:00,35.97,36.35,35.95,36.27,240234.0,35.97,36.35,35.95,36.27,240234.0
2025-04-10 10:05:00,36.27,36.62,36.27,36.54,377952.0,36.27,36.62,36.27,36.54,377952.0
2025-04-10 10:10:00,36.54,36.55,36.34,36.42,435175.0,36.54,36.55,36.34,36.42,435175.0
2025-04-10 10:15:00,36.42,36.53,36.37,36.39,173669.0,36.42,36.53,36.37,36.39,173669.0
2025-04-10 10:20:00,36.4,36.76,36.37,36.73,282921.0,36.4,36.76,36.37,36.73,282921.0
2025-04-10 10:25:00,36.73,36.78,36.41,36.42,227634.0,36.73,36.78,36.41,36.42,227634.0
2025-04-10 10:30:00,36.42,36.86,36.42,36.86,202763.0,36.42,36.86,36.42,36.86,202763.0
2025-04-10 10:35:00,36.85,36.98,36.8,36.96,208641.0,36.85,36.98,36.8,36.96,208641.0
2025-04-10 10:40:00,36.97,37.17,36.89,36.92,304029.0,36.97,37.17,36.89,36.92,304029.0
2025-04-10 10:45:00,36.91,36.97,36.75,36.83,171998.0,36.91,36.97,36.75,36.83,171998.0
2025-04-10 10:50:00,36.82,36.86,36.64,36.69,146750.0,36.82,36.86,36.64,36.69,146750.0
2025-04-10 10:55:00,36.69,36.74,36.59,36.59,221797.0,36.69,36.74,36.59,36.59,221797.0
2025-04-10 11:00:00,36.59,36.61,36.37,36.48,175217.0,36.59,36.61,36.37,36.48,175217.0
2025-04-10 11:05:00,36.48,36.63,36.45,36.5,124463.0,36.48,36.63,36.45,36.5,124463.0
2025-04-10 11:10:00,36.5,36.56,36.45,36.51,175360.0,36.5,36.56,36.45,36.51,175360.0
2025-04-10 11:15:00,36.51,36.6,36.41,36.55,165025.0,36.51,36.6,36.41,36.55,165025.0
2025-04-10 11:20:00,36.55,36.6,36.42,36.51,127753.0,36.55,36.6,36.42,36.51,127753.0
2025-04-10 11:25:00,36.5,36.6,36.38,36.4,164728.0,36.5,36.6,36.38,36.4,164728.0
2025-04-10 11:30:00,36.38,36.47,36.29,36.44,154270.0,36.38,36.47,36.29,36.44,154270.0
2025-04-10 11:35:00,36.44,36.45,36.27,36.28,231126.0,36.44,36.45,36.27,36.28,231126.0
2025-04-10 11:40:00,36.29,36.37,36.21,36.26,129548.0,36.29,36.37,36.21,36.26,129548.0
2025-04-10 11:45:00,36.25,36.36,36.23,36.28,82453.0,36.25,36.36,36.23,36.28,82453.0
2025-04-10 11:50:00,36.28,36.29,36.16,36.23,115625.0,36.28,36.29,36.16,36.23,115625.0
2025-04-10 11:55:00,36.23,36.27,35.96,35.99,319513.0,36.23,36.27,35.96,35.99,319513.0
2025-04-10 12:00:00,35.98,36.13,35.88,35.95,215225.0,35.98,36.13,35.88,35.95,215225.0
2025-04-10 12:05:00,35.95,36.13,35.85,36.04,141915.0,35.95,36.13,35.85,36.04,141915.0
2025-04-10 12:10:00,36.02,36.12,35.85,35.87,154578.0,36.02,36.12,35.85,35.87,154578.0
2025-04-10 12:15:00,35.86,35.88,35.73,35.8,135531.0,35.86,35.88,35.73,35.8,135531.0
2025-04-10 12:20:00,35.8,35.82,35.59,35.79,173674.0,35.8,35.82,35.59,35.79,173674.0
2025-04-10 12:25:00,35.78,35.78,35.54,35.65,175751.0,35.78,35.78,35.54,35.65,175751.0
2025-04-10 12:30:00,35.64,35.87,35.64,35.87,176926.0,35.64,35.87,35.64,35.87,176926.0
2025-04-10 12:35:00,35.86,36.05,35.82,35.99,140466.0,35.86,36.05,35.82,35.99,140466.0
2025-04-10 12:40:00,35.99,36.12,35.92,36.11,150692.0,35.99,36.12,35.92,36.11,150692.0
2025-04-10 12:45:00,36.1,36.18,35.93,36.15,99616.0,36.1,36.18,35.93,36.15,99616.0
2025-04-10 12:50:00,36.15,36.19,36.04,36.07,104209.0,36.15,36.19,36.04,36.07,104209.0
2025-04-10 12:55:00,36.07,36.14,35.99,36.13,88533.0,36.07,36.14,35.99,36.13,88533.0
2025-04-10 13:00:00,36.13,36.4,36.07,36.18,150345.0,36.13,36.4,36.07,36.18,150345.0
2025-04-10 13:05:00,36.18,36.18,36.0,36.03,89470.0,36.18,36.18,36.0,36.03,89470.0
2025-04-10 13:10:00,36.03,36.06,35.77,35.84,103205.0,36.03,36.06,35.77,35.84,103205.0
2025-04-10 13:15:00,35.83,35.94,35.78,35.89,77510.0,35.83,35.94,35.78,35.89,77510.0
2025-04-10 13:20:00,35.89,35.91,35.71,35.9,92399.0,35.89,35.91,35.71,35.9,92399.0
2025-04-10 13:25:00,35.88,36.02,35.84,36.01,119403.0,35.88,36.02,35.84,36.01,119403.0
2025-04-10 13:30:00,36.01,36.11,35.95,36.03,87705.0,36.01,36.11,35.95,36.03,87705.0
2025-04-10 13:35:00,36.02,36.21,36.0,36.12,96425.0,36.02,36.21,36.0,36.12,96425.0
2025-04-10 13:40:00,36.13,36.3,36.09,36.28,98384.0,36.13,36.3,36.09,36.28,98384.0
2025-04-10 13:45:00,36.28,36.45,36.26,36.28,150026.0,36.28,36.45,36.26,36.28,150026.0
2025-04-10 13:50:00,36.28,36.4,36.21,36.36,130140.0,36.28,36.4,36.21,36.36,130140.0
2025-04-10 13:55:00,36.37,36.46,36.36,36.38,101917.0,36.37,36.46,36.36,36.38,101917.0
2025-04-10 14:00:00,36.38,36.69,36.34,36.65,160880.0,36.38,36.69,36.34,36.65,160880.0
2025-04-10 14:05:00,36.66,36.72,36.37,36.4,102446.0,36.66,36.72,36.37,36.4,102446.0
2025-04-10 14:10:00,36.41,36.43,36.25,36.26,130386.0,36.41,36.43,36.25,36.26,130386.0
2025-04-10 14:15:00,36.26,36.46,36.22,36.41,88619.0,36.26,36.46,36.22,36.41,88619.0
2025-04-10 14:20:00,36.43,36.63,36.42,36.58,94390.0,36.43,36.63,36.42,36.58,94390.0
2025-04-10 14:25:00,36.58,36.73,36.54,36.68,133381.0,36.58,36.73,36.54,36.68,133381.0
2025-04-10 14:30:00,36.68,36.78,36.57,36.58,125724.0,36.68,36.78,36.57,36.58,125724.0
2025-04-10 14:35:00,36.59,36.69,36.51,36.67,106003.0,36.59,36.69,36.51,36.67,106003.0
2025-04-10 14:40:00,36.68,36.78,36.61,36.73,140319.0,36.68,36.78,36.61,36.73,140319.0
2025-04-10 14:45:00,36.73,36.73,36.54,36.62,84460.0,36.73,36.73,36.54,36.62,84460.0
2025-04-10 14:50:00,36.63,36.74,36.45,36.46,94454.0,36.63,36.74,36.45,36.46,94454.0
2025-04-10 14:55:00,36.47,36.65,36.41,36.58,93842.0,36.47,36.65,36.41,36.58,93842.0
2025-04-10 15:00:00,36.58,36.77,36.49,36.71,132492.0,36.58,36.77,36.49,36.71,132492.0
2025-04-10 15:05:00,36.71,36.73,36.47,36.49,142465.0,36.71,36.73,36.47,36.49,142465.0
2025-04-10 15:10:00,36.5,36.58,36.48,36.55,118567.0,36.5,36.58,36.48,36.55,118567.0
2025-04-10 15:15:00,36.55,36.62,36.44,36.58,160182.0,36.55,36.62,36.44,36.58,160182.0
2025-04-10 15:20:00,36.59,36.63,36.45,36.52,125264.0,36.59,36.63,36.45,36.52,125264.0
2025-04-10 15:25:00,36.52,36.59,36.28,36.29,206264.0,36.52,36.59,36.28,36.29,206264.0
2025-04-10 15:30:00,36.28,36.46,36.27,36.41,178050.0,36.28,36.46,36.27,36.41,178050.0
2025-04-10 15:35:00,36.4,36.46,36.24,36.28,152466.0,36.4,36.46,36.24,36.28,152466.0
2025-04-10 15:40:00,36.28,36.31,34.99,35.09,1622708.0,36.28,36.31,34.99,35.09,1622708.0
2025-04-10 15:45:00,35.11,35.62,35.09,35.47,911172.0,35.11,35.62,35.09,35.47,911172.0
2025-04-10 15:50:00,35.46,35.78,35.42,35.57,1056537.0,35.46,35.78,35.42,35.57,1056537.0
2025-04-10 15:55:00,35.56,35.67,35.44,35.56,1459436.0,35.56,35.67,35.44,35.56,1459436.0
2025-04-11 09:30:00,36.24,36.57,36.01,36.34,1508995.0,36.24,36.57,36.01,36.34,1508995.0
2025-04-11 09:35:00,36.35,36.41,36.18,36.3,575967.0,36.35,36.41,36.18,36.3,575967.0
2025-04-11 09:40:00,36.3,36.67,36.11,36.58,512941.0,36.3,36.67,36.11,36.58,512941.0
2025-04-11 09:45:00,36.58,36.62,36.18,36.2,395873.0,36.58,36.62,36.18,36.2,395873.0
2025-04-11 09:50:00,36.19,36.41,36.07,36.39,230409.0,36.19,36.41,36.07,36.39,230409.0
2025-04-11 09:55:00,36.4,36.44,36.25,36.25,322482.0,36.4,36.44,36.25,36.25,322482.0
2025-04-11 10:00:00,36.25,36.3,36.08,36.16,253725.0,36.25,36.3,36.08,36.16,253725.0
2025-04-11 10:05:00,36.16,36.25,35.99,36.17,379099.0,36.16,36.25,35.99,36.17,379099.0
2025-04-11 10:10:00,36.17,36.23,35.82,35.96,398655.0,36.17,36.23,35.82,35.96,398655.0
2025-04-11 10:15:00,35.95,36.09,35.78,35.78,296683.0,35.95,36.09,35.78,35.78,296683.0
2025-04-11 10:20:00,35.79,35.82,35.65,35.67,415792.0,35.79,35.82,35.65,35.67,415792.0
2025-04-11 10:25:00,35.67,35.7,35.48,35.53,316456.0,35.67,35.7,35.48,35.53,316456.0
2025-04-11 10:30:00,35.54,35.67,35.49,35.58,410332.0,35.54,35.67,35.49,35.58,410332.0
2025-04-11 10:35:00,35.59,35.66,35.37,35.39,389200.0,35.59,35.66,35.37,35.39,389200.0
2025-04-11 10:40:00,35.39,35.61,35.32,35.61,267501.0,35.39,35.61,35.32,35.61,267501.0
2025-04-11 10:45:00,35.6,35.66,35.5,35.52,195736.0,35.6,35.66,35.5,35.52,195736.0
2025-04-11 10:50:00,35.53,35.54,35.3,35.45,177468.0,35.53,35.54,35.3,35.45,177468.0
2025-04-11 10:55:00,35.45,35.48,35.37,35.39,141696.0,35.45,35.48,35.37,35.39,141696.0
2025-04-11 11:00:00,35.39,35.67,35.34,35.39,305545.0,35.39,35.67,35.34,35.39,305545.0
2025-04-11 11:05:00,35.38,35.4,35.28,35.33,209671.0,35.38,35.4,35.28,35.33,209671.0
2025-04-11 11:10:00,35.33,35.39,35.23,35.26,141612.0,35.33,35.39,35.23,35.26,141612.0
2025-04-11 11:15:00,35.25,35.32,35.11,35.19,192049.0,35.25,35.32,35.11,35.19,192049.0
2025-04-11 11:20:00,35.18,35.24,35.12,35.19,171160.0,35.18,35.24,35.12,35.19,171160.0
2025-04-11 11:25:00,35.19,35.21,35.08,35.13,255373.0,35.19,35.21,35.08,35.13,255373.0
2025-04-11 11:30:00,35.13,35.32,35.09,35.31,288210.0,35.13,35.32,35.09,35.31,288210.0
2025-04-11 11:35:00,35.32,35.46,35.18,35.45,187173.0,35.32,35.46,35.18,35.45,187173.0
2025-04-11 11:40:00,35.45,35.58,35.35,35.57,166240.0,35.45,35.58,35.35,35.57,166240.0
2025-04-11 11:45:00,35.58,35.58,35.4,35.41,198602.0,35.58,35.58,35.4,35.41,198602.0
2025-04-11 11:50:00,35.41,35.51,35.36,35.38,166942.0,35.41,35.51,35.36,35.38,166942.0
2025-04-11 11:55:00,35.39,35.45,35.36,35.43,131168.0,35.39,35.45,35.36,35.43,131168.0
2025-04-11 12:00:00,35.44,35.5,35.4,35.48,83988.0,35.44,35.5,35.4,35.48,83988.0
2025-04-11 12:05:00,35.48,35.54,35.47,35.52,89765.0,35.48,35.54,35.47,35.52,89765.0
2025-04-11 12:10:00,35.53,35.75,35.53,35.72,135812.0,35.53,35.75,35.53,35.72,135812.0
2025-04-11 12:15:00,35.73,35.75,35.63,35.71,171166.0,35.73,35.75,35.63,35.71,171166.0
2025-04-11 12:20:00,35.73,35.79,35.71,35.72,81712.0,35.73,35.79,35.71,35.72,81712.0
2025-04-11 12:25:00,35.72,35.77,35.66,35.73,160199.0,35.72,35.77,35.66,35.73,160199.0
2025-04-11 12:30:00,35.73,35.99,35.72,35.98,270187.0,35.73,35.99,35.72,35.98,270187.0
2025-04-11 12:35:00,35.98,36.1,35.93,36.02,168796.0,35.98,36.1,35.93,36.02,168796.0
2025-04-11 12:40:00,36.01,36.06,35.95,36.04,114164.0,36.01,36.06,35.95,36.04,114164.0
2025-04-11 12:45:00,36.04,36.07,35.97,36.05,89329.0,36.04,36.07,35.97,36.05,89329.0
2025-04-11 12:50:00,36.05,36.05,35.91,35.98,123615.0,36.05,36.05,35.91,35.98,123615.0
2025-04-11 12:55:00,35.99,36.06,35.89,35.98,105482.0,35.99,36.06,35.89,35.98,105482.0
2025-04-11 13:00:00,35.98,36.17,35.94,36.15,74297.0,35.98,36.17,35.94,36.15,74297.0
2025-04-11 13:05:00,36.16,36.2,36.09,36.11,71428.0,36.16,36.2,36.09,36.11,71428.0
2025-04-11 13:10:00,36.11,36.12,35.98,36.05,76846.0,36.11,36.12,35.98,36.05,76846.0
2025-04-11 13:15:00,36.05,36.06,35.96,36.0,96818.0,36.05,36.06,35.96,36.0,96818.0
2025-04-11 13:20:00,35.99,36.08,35.97,36.02,129276.0,35.99,36.08,35.97,36.02,129276.0
2025-04-11 13:25:00,36.02,36.05,35.97,36.01,55807.0,36.02,36.05,35.97,36.01,55807.0
2025-04-11 13:30:00,36.01,36.06,35.96,36.01,66733.0,36.01,36.06,35.96,36.01,66733.0
2025-04-11 13:35:00,36.01,36.19,35.94,36.17,71565.0,36.01,36.19,35.94,36.17,71565.0
2025-04-11 13:40:00,36.18,36.31,36.12,36.25,186288.0,36.18,36.31,36.12,36.25,186288.0
2025-04-11 13:45:00,36.24,36.24,36.11,36.21,83415.0,36.24,36.24,36.11,36.21,83415.0
2025-04-11 13:50:00,36.21,36.27,36.15,36.18,77151.0,36.21,36.27,36.15,36.18,77151.0
2025-04-11 13:55:00,36.19,36.27,36.16,36.25,52541.0,36.19,36.27,36.16,36.25,52541.0
2025-04-11 14:00:00,36.25,36.35,36.2,36.34,148073.0,36.25,36.35,36.2,36.34,148073.0
2025-04-11 14:05:00,36.34,36.42,36.29,36.38,116967.0,36.34,36.42,36.29,36.38,116967.0
2025-04-11 14:10:00,36.37,36.47,36.31,36.39,134211.0,36.37,36.47,36.31,36.39,134211.0
2025-04-11 14:15:00,36.39,36.42,36.28,36.32,68188.0,36.39,36.42,36.28,36.32,68188.0
2025-04-11 14:20:00,36.32,36.38,36.3,36.37,78733.0,36.32,36.38,36.3,36.37,78733.0
2025-04-11 14:25:00,36.37,36.37,36.27,36.35,105825.0,36.37,36.37,36.27,36.35,105825.0
2025-04-11 14:30:00,36.36,36.4,36.32,36.36,107256.0,36.36,36.4,36.32,36.36,107256.0
2025-04-11 14:35:00,36.36,36.43,36.33,36.37,70741.0,36.36,36.43,36.33,36.37,70741.0
2025-04-11 14:40:00,36.36,36.39,36.23,36.26,112719.0,36.36,36.39,36.23,36.26,112719.0
2025-04-11 14:45:00,36.25,36.28,36.23,36.25,89412.0,36.25,36.28,36.23,36.25,89412.0
2025-04-11 14:50:00,36.24,36.31,36.14,36.29,57615.0,36.24,36.31,36.14,36.29,57615.0
2025-04-11 14:55:00,36.29,36.3,36.18,36.21,83070.0,36.29,36.3,36.18,36.21,83070.0
2025-04-11 15:00:00,36.22,36.37,36.2,36.36,85805.0,36.22,36.37,36.2,36.36,85805.0
2025-04-11 15:05:00,36.36,36.46,36.31,36.46,104064.0,36.36,36.46,36.31,36.46,104064.0
2025-04-11 15:10:00,36.46,36.51,36.41,36.49,198990.0,36.46,36.51,36.41,36.49,198990.0
2025-04-11 15:15:00,36.49,36.59,36.44,36.55,168440.0,36.49,36.59,36.44,36.55,168440.0
2025-04-11 15:20:00,36.56,36.66,36.55,36.63,143424.0,36.56,36.66,36.55,36.63,143424.0
2025-04-11 15:25:00,36.63,36.68,36.58,36.58,223184.0,36.63,36.68,36.58,36.58,223184.0
2025-04-11 15:30:00,36.58,36.67,36.51,36.62,195123.0,36.58,36.67,36.51,36.62,195123.0
2025-04-11 15:35:00,36.61,36.68,36.6,36.65,133288.0,36.61,36.68,36.6,36.65,133288.0
2025-04-11 15:40:00,36.65,36.7,36.6,36.62,290171.0,36.65,36.7,36.6,36.62,290171.0
2025-04-11 15:45:00,36.63,36.63,36.51,36.52,258659.0,36.63,36.63,36.51,36.52,258659.0
2025-04-11 15:50:00,36.53,36.55,36.32,36.37,463117.0,36.53,36.55,36.32,36.37,463117.0
2025-04-11 15:55:00,36.36,36.46,36.36,36.42,828798.0,36.36,36.46,36.36,36.42,828798.0
2025-04-14 09:30:00,37.72,38.58,37.65,38.45,1016324.0,37.72,38.58,37.65,38.45,1016324.0
2025-04-14 09:35:00,38.45,38.57,38.21,38.36,615907.0,38.45,38.57,38.21,38.36,615907.0
2025-04-14 09:40:00,38.34,38.36,37.94,38.3,483277.0,38.34,38.36,37.94,38.3,483277.0
2025-04-14 09:45:00,38.31,38.58,38.3,38.5,647234.0,38.31,38.58,38.3,38.5,647234.0
2025-04-14 09:50:00,38.48,39.04,38.47,38.95,491554.0,38.48,39.04,38.47,38.95,491554.0
2025-04-14 09:55:00,38.95,39.12,38.84,39.07,538933.0,38.95,39.12,38.84,39.07,538933.0
2025-04-14 10:00:00,39.08,39.27,39.07,39.21,436125.0,39.08,39.27,39.07,39.21,436125.0
2025-04-14 10:05:00,39.21,39.22,38.92,38.92,405539.0,39.21,39.22,38.92,38.92,405539.0
2025-04-14 10:10:00,38.93,39.06,38.84,38.94,443959.0,38.93,39.06,38.84,38.94,443959.0
2025-04-14 10:15:00,38.93,38.97,38.77,38.93,207184.0,38.93,38.97,38.77,38.93,207184.0
2025-04-14 10:20:00,38.93,38.94,38.82,38.9,155138.0,38.93,38.94,38.82,38.9,155138.0
2025-04-14 10:25:00,38.89,38.92,38.77,38.86,248812.0,38.89,38.92,38.77,38.86,248812.0
2025-04-14 10:30:00,38.86,38.95,38.68,38.7,295805.0,38.86,38.95,38.68,38.7,295805.0
2025-04-14 10:35:00,38.7,38.77,38.58,38.7,213775.0,38.7,38.77,38.58,38.7,213775.0
2025-04-14 10:40:00,38.71,38.91,38.62,38.91,209614.0,38.71,38.91,38.62,38.91,209614.0
2025-04-14 10:45:00,38.91,38.97,38.8,38.9,341277.0,38.91,38.97,38.8,38.9,341277.0
2025-04-14 10:50:00,38.91,39.0,38.84,38.97,132976.0,38.91,39.0,38.84,38.97,132976.0
2025-04-14 10:55:00,38.97,38.97,38.81,38.81,120981.0,38.97,38.97,38.81,38.81,120981.0
2025-04-14 11:00:00,38.83,38.86,38.7,38.73,194098.0,38.83,38.86,38.7,38.73,194098.0
2025-04-14 11:05:00,38.74,38.76,38.63,38.66,126072.0,38.74,38.76,38.63,38.66,126072.0
2025-04-14 11:10:00,38.66,38.74,38.6,38.65,103163.0,38.66,38.74,38.6,38.65,103163.0
2025-04-14 11:15:00,38.65,38.65,38.44,38.49,167893.0,38.65,38.65,38.44,38.49,167893.0
2025-04-14 11:20:00,38.49,38.53,38.42,38.45,124355.0,38.49,38.53,38.42,38.45,124355.0
2025-04-14 11:25:00,38.46,38.46,38.22,38.32,163412.0,38.46,38.46,38.22,38.32,163412.0
2025-04-14 11:30:00,38.32,38.49,38.31,38.48,117164.0,38.32,38.49,38.31,38.48,117164.0
2025-04-14 11:35:00,38.48,38.49,38.31,38.33,129014.0,38.48,38.49,38.31,38.33,129014.0
2025-04-14 11:40:00,38.33,38.33,38.18,38.31,132440.0,38.33,38.33,38.18,38.31,132440.0
2025-04-14 11:45:00,38.3,38.31,38.1,38.14,98158.0,38.3,38.31,38.1,38.14,98158.0
2025-04-14 11:50:00,38.14,38.17,38.11,38.14,114055.0,38.14,38.17,38.11,38.14,114055.0
2025-04-14 11:55:00,38.14,38.14,37.98,37.98,124424.0,38.14,38.14,37.98,37.98,124424.0
2025-04-14 12:00:00,37.98,38.1,37.92,38.09,162722.0,37.98,38.1,37.92,38.09,162722.0
2025-04-14 12:05:00,38.09,38.21,38.06,38.18,151000.0,38.09,38.21,38.06,38.18,151000.0
2025-04-14 12:10:00,38.18,38.21,38.03,38.19,101905.0,38.18,38.21,38.03,38.19,101905.0
2025-04-14 12:15:00,38.19,38.26,38.13,38.25,64450.0,38.19,38.26,38.13,38.25,64450.0
2025-04-14 12:20:00,38.25,38.3,38.19,38.23,60464.0,38.25,38.3,38.19,38.23,60464.0
2025-04-14 12:25:00,38.24,38.25,38.14,38.18,58004.0,38.24,38.25,38.14,38.18,58004.0
2025-04-14 12:30:00,38.18,38.28,38.1,38.25,69976.0,38.18,38.28,38.1,38.25,69976.0
2025-04-14 12:35:00,38.26,38.3,38.22,38.24,38551.0,38.26,38.3,38.22,38.24,38551.0
2025-04-14 12:40:00,38.24,38.3,38.21,38.27,137133.0,38.24,38.3,38.21,38.27,137133.0
2025-04-14 12:45:00,38.27,38.3,38.23,38.24,43434.0,38.27,38.3,38.23,38.24,43434.0
2025-04-14 12:50:00,38.23,38.28,38.19,38.28,36341.0,38.23,38.28,38.19,38.28,36341.0
2025-04-14 12:55:00,38.27,38.27,38.12,38.14,56236.0,38.27,38.27,38.12,38.14,56236.0
2025-04-14 13:00:00,38.13,38.41,38.11,38.23,159351.0,38.13,38.41,38.11,38.23,159351.0
2025-04-14 13:05:00,38.24,38.27,38.18,38.25,44922.0,38.24,38.27,38.18,38.25,44922.0
2025-04-14 13:10:00,38.26,38.27,38.18,38.24,51084.0,38.26,38.27,38.18,38.24,51084.0
2025-04-14 13:15:00,38.25,38.33,38.19,38.32,58448.0,38.25,38.33,38.19,38.32,58448.0
2025-04-14 13:20:00,38.32,38.41,38.27,38.4,72575.0,38.32,38.41,38.27,38.4,72575.0
2025-04-14 13:25:00,38.39,38.39,38.26,38.28,53651.0,38.39,38.39,38.26,38.28,53651.0
2025-04-14 13:30:00,38.28,38.4,38.23,38.3,261234.0,38.28,38.4,38.23,38.3,261234.0
2025-04-14 13:35:00,38.3,38.42,38.27,38.38,93621.0,38.3,38.42,38.27,38.38,93621.0
2025-04-14 13:40:00,38.37,38.44,38.34,38.38,65874.0,38.37,38.44,38.34,38.38,65874.0
2025-04-14 13:45:00,38.38,38.39,38.31,38.37,50404.0,38.38,38.39,38.31,38.37,50404.0
2025-04-14 13:50:00,38.36,38.46,38.32,38.4,75408.0,38.36,38.46,38.32,38.4,75408.0
2025-04-14 13:55:00,38.41,38.41,38.32,38.33,123074.0,38.41,38.41,38.32,38.33,123074.0
2025-04-14 14:00:00,38.32,38.34,38.27,38.27,63349.0,38.32,38.34,38.27,38.27,63349.0
2025-04-14 14:05:00,38.27,38.29,38.21,38.25,48024.0,38.27,38.29,38.21,38.25,48024.0
2025-04-14 14:10:00,38.25,38.25,38.15,38.18,50858.0,38.25,38.25,38.15,38.18,50858.0
2025-04-14 14:15:00,38.19,38.24,38.18,38.23,37599.0,38.19,38.24,38.18,38.23,37599.0
2025-04-14 14:20:00,38.23,38.28,38.22,38.25,40308.0,38.23,38.28,38.22,38.25,40308.0
2025-04-14 14:25:00,38.25,38.25,38.18,38.21,36416.0,38.25,38.25,38.18,38.21,36416.0
2025-04-14 14:30:00,38.21,38.24,38.17,38.23,60809.0,38.21,38.24,38.17,38.23,60809.0
2025-04-14 14:35:00,38.23,38.27,38.19,38.2,86287.0,38.23,38.27,38.19,38.2,86287.0
2025-04-14 14:40:00,38.2,38.21,38.16,38.2,64863.0,38.2,38.21,38.16,38.2,64863.0
2025-04-14 14:45:00,38.21,38.22,38.14,38.16,76633.0,38.21,38.22,38.14,38.16,76633.0
2025-04-14 14:50:00,38.17,38.2,38.14,38.18,79120.0,38.17,38.2,38.14,38.18,79120.0
2025-04-14 14:55:00,38.17,38.17,38.04,38.09,90213.0,38.17,38.17,38.04,38.09,90213.0
2025-04-14 15:00:00,38.09,38.19,38.08,38.19,107444.0,38.09,38.19,38.08,38.19,107444.0
2025-04-14 15:05:00,38.19,38.29,38.19,38.26,93973.0,38.19,38.29,38.19,38.26,93973.0
2025-04-14 15:10:00,38.26,38.28,38.22,38.22,88610.0,38.26,38.28,38.22,38.22,88610.0
2025-04-14 15:15:00,38.22,38.23,38.18,38.2,69442.0,38.22,38.23,38.18,38.2,69442.0
2025-04-14 15:20:00,38.2,38.23,38.15,38.2,80548.0,38.2,38.23,38.15,38.2,80548.0
2025-04-14 15:25:00,38.2,38.21,38.14,38.2,111455.0,38.2,38.21,38.14,38.2,111455.0
2025-04-14 15:30:00,38.19,38.21,38.14,38.19,125755.0,38.19,38.21,38.14,38.19,125755.0
2025-04-14 15:35:00,38.19,38.34,38.17,38.33,153723.0,38.19,38.34,38.17,38.33,153723.0
2025-04-14 15:40:00,38.33,38.43,38.33,38.41,406488.0,38.33,38.43,38.33,38.41,406488.0
2025-04-14 15:45:00,38.41,38.42,38.38,38.41,276488.0,38.41,38.42,38.38,38.41,276488.0
2025-04-14 15:50:00,38.4,38.4,38.19,38.25,281742.0,38.4,38.4,38.19,38.25,281742.0
2025-04-14 15:55:00,38.25,38.25,38.15,38.18,545757.0,38.25,38.25,38.15,38.18,545757.0
2025-04-15 09:30:00,37.72,37.76,37.22,37.29,440363.0,37.72,37.76,37.22,37.29,440363.0
2025-04-15 09:35:00,37.27,37.47,37.22,37.43,258477.0,37.27,37.47,37.22,37.43,258477.0
2025-04-15 09:40:00,37.42,37.58,37.27,37.36,206348.0,37.42,37.58,37.27,37.36,206348.0
2025-04-15 09:45:00,37.36,37.47,37.26,37.27,275626.0,37.36,37.47,37.26,37.27,275626.0
2025-04-15 09:50:00,37.26,37.5,37.25,37.5,140687.0,37.26,37.5,37.25,37.5,140687.0
2025-04-15 09:55:00,37.49,37.55,37.41,37.44,154634.0,37.49,37.55,37.41,37.44,154634.0
2025-04-15 10:00:00,37.43,37.53,37.36,37.48,177515.0,37.43,37.53,37.36,37.48,177515.0
2025-04-15 10:05:00,37.48,37.65,37.41,37.47,243426.0,37.48,37.65,37.41,37.47,243426.0
2025-04-15 10:10:00,37.46,37.59,37.4,37.48,110715.0,37.46,37.59,37.4,37.48,110715.0
2025-04-15 10:15:00,37.47,37.53,37.3,37.36,170397.0,37.47,37.53,37.3,37.36,170397.0
2025-04-15 10:20:00,37.36,37.39,37.28,37.32,132862.0,37.36,37.39,37.28,37.32,132862.0
2025-04-15 10:25:00,37.32,37.42,37.24,37.34,115982.0,37.32,37.42,37.24,37.34,115982.0
2025-04-15 10:30:00,37.33,37.43,37.32,37.41,71726.0,37.33,37.43,37.32,37.41,71726.0
2025-04-15 10:35:00,37.41,37.42,37.31,37.33,43328.0,37.41,37.42,37.31,37.33,43328.0
2025-04-15 10:40:00,37.32,37.45,37.32,37.43,51310.0,37.32,37.45,37.32,37.43,51310.0
2025-04-15 10:45:00,37.44,37.46,37.29,37.36,148173.0,37.44,37.46,37.29,37.36,148173.0
2025-04-15 10:50:00,37.36,37.41,37.31,37.4,128118.0,37.36,37.41,37.31,37.4,128118.0
2025-04-15 10:55:00,37.4,37.48,37.38,37.43,171551.0,37.4,37.48,37.38,37.43,171551.0
2025-04-15 11:00:00,37.44,37.53,37.4,37.49,78606.0,37.44,37.53,37.4,37.49,78606.0
2025-04-15 11:05:00,37.5,37.61,37.5,37.56,134884.0,37.5,37.61,37.5,37.56,134884.0
2025-04-15 11:10:00,37.56,37.57,37.43,37.45,197846.0,37.56,37.57,37.43,37.45,197846.0
2025-04-15 11:15:00,37.45,37.55,37.42,37.52,86671.0,37.45,37.55,37.42,37.52,86671.0
2025-04-15 11:20:00,37.52,37.62,37.5,37.61,48641.0,37.52,37.62,37.5,37.61,48641.0
2025-04-15 11:25:00,37.6,37.6,37.52,37.54,54366.0,37.6,37.6,37.52,37.54,54366.0
2025-04-15 11:30:00,37.54,37.56,37.49,37.5,56590.0,37.54,37.56,37.49,37.5,56590.0
2025-04-15 11:35:00,37.49,37.6,37.47,37.59,103710.0,37.49,37.6,37.47,37.59,103710.0
2025-04-15 11:40:00,37.59,37.59,37.5,37.53,62183.0,37.59,37.59,37.5,37.53,62183.0
2025-04-15 11:45:00,37.53,37.61,37.52,37.55,121518.0,37.53,37.61,37.52,37.55,121518.0
2025-04-15 11:50:00,37.55,37.62,37.54,37.59,72571.0,37.55,37.62,37.54,37.59,72571.0
2025-04-15 11:55:00,37.59,37.59,37.52,37.56,35927.0,37.59,37.59,37.52,37.56,35927.0
2025-04-15 12:00:00,37.57,37.7,37.56,37.62,137787.0,37.57,37.7,37.56,37.62,137787.0
2025-04-15 12:05:00,37.61,37.63,37.57,37.58,41832.0,37.61,37.63,37.57,37.58,41832.0
2025-04-15 12:10:00,37.57,37.66,37.55,37.65,58090.0,37.57,37.66,37.55,37.65,58090.0
2025-04-15 12:15:00,37.66,37.67,37.51,37.52,307286.0,37.66,37.67,37.51,37.52,307286.0
2025-04-15 12:20:00,37.54,37.56,37.46,37.48,299642.0,37.54,37.56,37.46,37.48,299642.0
2025-04-15 12:25:00,37.49,37.53,37.41,37.42,27384.0,37.49,37.53,37.41,37.42,27384.0
2025-04-15 12:30:00,37.42,37.47,37.36,37.37,53972.0,37.42,37.47,37.36,37.37,53972.0
2025-04-15 12:35:00,37.37,37.4,37.31,37.32,39492.0,37.37,37.4,37.31,37.32,39492.0
2025-04-15 12:40:00,37.32,37.35,37.29,37.34,38662.0,37.32,37.35,37.29,37.34,38662.0
2025-04-15 12:45:00,37.34,37.38,37.34,37.37,38691.0,37.34,37.38,37.34,37.37,38691.0
2025-04-15 12:50:00,37.37,37.37,37.23,37.24,48517.0,37.37,37.37,37.23,37.24,48517.0
2025-04-15 12:55:00,37.24,37.24,37.19,37.22,52301.0,37.24,37.24,37.19,37.22,52301.0
2025-04-15 13:00:00,37.2,37.29,37.17,37.29,62257.0,37.2,37.29,37.17,37.29,62257.0
2025-04-15 13:05:00,37.3,37.33,37.28,37.32,47549.0,37.3,37.33,37.28,37.32,47549.0
2025-04-15 13:10:00,37.32,37.33,37.3,37.32,49942.0,37.32,37.33,37.3,37.32,49942.0
2025-04-15 13:15:00,37.32,37.33,37.27,37.28,36027.0,37.32,37.33,37.27,37.28,36027.0
2025-04-15 13:20:00,37.29,37.32,37.24,37.26,30760.0,37.29,37.32,37.24,37.26,30760.0
2025-04-15 13:25:00,37.25,37.28,37.22,37.25,168095.0,37.25,37.28,37.22,37.25,168095.0
2025-04-15 13:30:00,37.26,37.31,37.26,37.3,44593.0,37.26,37.31,37.26,37.3,44593.0
2025-04-15 13:35:00,37.3,37.34,37.23,37.33,34105.0,37.3,37.34,37.23,37.33,34105.0
2025-04-15 13:40:00,37.34,37.35,37.31,37.32,43537.0,37.34,37.35,37.31,37.32,43537.0
2025-04-15 13:45:00,37.32,37.34,37.3,37.33,40712.0,37.32,37.34,37.3,37.33,40712.0
2025-04-15 13:50:00,37.34,37.41,37.31,37.39,77229.0,37.34,37.41,37.31,37.39,77229.0
2025-04-15 13:55:00,37.38,37.45,37.37,37.42,34001.0,37.38,37.45,37.37,37.42,34001.0
2025-04-15 14:00:00,37.41,37.46,37.41,37.46,38401.0,37.41,37.46,37.41,37.46,38401.0
2025-04-15 14:05:00,37.45,37.57,37.4,37.56,157236.0,37.45,37.57,37.4,37.56,157236.0
2025-04-15 14:10:00,37.55,37.57,37.53,37.55,125311.0,37.55,37.57,37.53,37.55,125311.0
2025-04-15 14:15:00,37.55,37.58,37.53,37.57,73432.0,37.55,37.58,37.53,37.57,73432.0
2025-04-15 14:20:00,37.56,37.57,37.43,37.45,134240.0,37.56,37.57,37.43,37.45,134240.0
2025-04-15 14:25:00,37.45,37.52,37.39,37.51,86393.0,37.45,37.52,37.39,37.51,86393.0
2025-04-15 14:30:00,37.51,37.53,37.46,37.5,110107.0,37.51,37.53,37.46,37.5,110107.0
2025-04-15 14:35:00,37.51,37.54,37.48,37.5,82052.0,37.51,37.54,37.48,37.5,82052.0
2025-04-15 14:40:00,37.51,37.58,37.5,37.57,80185.0,37.51,37.58,37.5,37.57,80185.0
2025-04-15 14:45:00,37.57,37.63,37.56,37.63,114801.0,37.57,37.63,37.56,37.63,114801.0
2025-04-15 14:50:00,37.62,37.7,37.6,37.7,67952.0,37.62,37.7,37.6,37.7,67952.0
2025-04-15 14:55:00,37.69,37.69,37.6,37.61,66002.0,37.69,37.69,37.6,37.61,66002.0
2025-04-15 15:00:00,37.61,37.61,37.55,37.56,74185.0,37.61,37.61,37.55,37.56,74185.0
2025-04-15 15:05:00,37.55,37.58,37.53,37.55,55748.0,37.55,37.58,37.53,37.55,55748.0
2025-04-15 15:10:00,37.55,37.57,37.5,37.54,59474.0,37.55,37.57,37.5,37.54,59474.0
2025-04-15 15:15:00,37.54,37.6,37.5,37.59,71344.0,37.54,37.6,37.5,37.59,71344.0
2025-04-15 15:20:00,37.59,37.61,37.56,37.57,67208.0,37.59,37.61,37.56,37.57,67208.0
2025-04-15 15:25:00,37.56,37.57,37.49,37.52,72232.0,37.56,37.57,37.49,37.52,72232.0
2025-04-15 15:30:00,37.52,37.55,37.47,37.49,85318.0,37.52,37.55,37.47,37.49,85318.0
2025-04-15 15:35:00,37.49,37.55,37.49,37.52,87665.0,37.49,37.55,37.49,37.52,87665.0
2025-04-15 15:40:00,37.52,37.53,37.45,37.45,131120.0,37.52,37.53,37.45,37.45,131120.0
2025-04-15 15:45:00,37.45,37.51,37.42,37.44,225155.0,37.45,37.51,37.42,37.44,225155.0
2025-04-15 15:50:00,37.43,37.47,37.36,37.41,297759.0,37.43,37.47,37.36,37.41,297759.0
2025-04-15 15:55:00,37.41,37.47,37.39,37.43,511298.0,37.41,37.47,37.39,37.43,511298.0
2025-04-16 09:30:00,35.93,35.95,35.64,35.76,819455.0,35.93,35.95,35.64,35.76,819455.0
2025-04-16 09:35:00,35.75,35.93,35.6,35.91,427693.0,35.75,35.93,35.6,35.91,427693.0
2025-04-16 09:40:00,35.9,35.98,35.75,35.93,236774.0,35.9,35.98,35.75,35.93,236774.0
2025-04-16 09:45:00,35.93,35.99,35.82,35.97,174891.0,35.93,35.99,35.82,35.97,174891.0
2025-04-16 09:50:00,35.97,36.15,35.97,36.04,401356.0,35.97,36.15,35.97,36.04,401356.0
2025-04-16 09:55:00,36.03,36.1,35.94,35.94,122171.0,36.03,36.1,35.94,35.94,122171.0
2025-04-16 10:00:00,35.93,36.04,35.89,35.94,77105.0,35.93,36.04,35.89,35.94,77105.0
2025-04-16 10:05:00,35.94,36.0,35.81,35.82,96819.0,35.94,36.0,35.81,35.82,96819.0
2025-04-16 10:10:00,35.82,35.83,35.72,35.77,234670.0,35.82,35.83,35.72,35.77,234670.0
2025-04-16 10:15:00,35.78,35.91,35.75,35.88,221818.0,35.78,35.91,35.75,35.88,221818.0
2025-04-16 10:20:00,35.87,35.95,35.85,35.89,355546.0,35.87,35.95,35.85,35.89,355546.0
2025-04-16 10:25:00,35.89,35.97,35.84,35.84,58907.0,35.89,35.97,35.84,35.84,58907.0
2025-04-16 10:30:00,35.84,35.89,35.79,35.85,146299.0,35.84,35.89,35.79,35.85,146299.0
2025-04-16 10:35:00,35.85,35.86,35.72,35.83,92246.0,35.85,35.86,35.72,35.83,92246.0
2025-04-16 10:40:00,35.84,35.91,35.83,35.9,60084.0,35.84,35.91,35.83,35.9,60084.0
2025-04-16 10:45:00,35.91,35.93,35.78,35.79,608096.0,35.91,35.93,35.78,35.79,608096.0
2025-04-16 10:50:00,35.79,35.89,35.79,35.84,67191.0,35.79,35.89,35.79,35.84,67191.0
2025-04-16 10:55:00,35.85,35.86,35.8,35.84,190643.0,35.85,35.86,35.8,35.84,190643.0
2025-04-16 11:00:00,35.84,35.89,35.79,35.84,100267.0,35.84,35.89,35.79,35.84,100267.0
2025-04-16 11:05:00,35.84,35.9,35.81,35.88,80325.0,35.84,35.9,35.81,35.88,80325.0
2025-04-16 11:10:00,35.88,35.93,35.85,35.87,155549.0,35.88,35.93,35.85,35.87,155549.0
2025-04-16 11:15:00,35.87,35.89,35.82,35.83,205501.0,35.87,35.89,35.82,35.83,205501.0
2025-04-16 11:20:00,35.83,35.99,35.8,35.99,153470.0,35.83,35.99,35.8,35.99,153470.0
2025-04-16 11:25:00,35.98,36.04,35.93,35.95,244717.0,35.98,36.04,35.93,35.95,244717.0
2025-04-16 11:30:00,35.95,35.99,35.92,35.97,92958.0,35.95,35.99,35.92,35.97,92958.0
2025-04-16 11:35:00,35.97,35.99,35.95,35.98,59530.0,35.97,35.99,35.95,35.98,59530.0
2025-04-16 11:40:00,35.98,36.05,35.97,36.02,162602.0,35.98,36.05,35.97,36.02,162602.0
2025-04-16 11:45:00,36.02,36.04,35.96,35.96,75935.0,36.02,36.04,35.96,35.96,75935.0
2025-04-16 11:50:00,35.97,36.03,35.95,35.95,345812.0,35.97,36.03,35.95,35.95,345812.0
2025-04-16 11:55:00,35.96,35.97,35.91,35.93,59372.0,35.96,35.97,35.91,35.93,59372.0
2025-04-16 12:00:00,35.93,35.94,35.87,35.94,75392.0,35.93,35.94,35.87,35.94,75392.0
2025-04-16 12:05:00,35.93,35.98,35.89,35.94,331067.0,35.93,35.98,35.89,35.94,331067.0
2025-04-16 12:10:00,35.94,35.97,35.92,35.95,53753.0,35.94,35.97,35.92,35.95,53753.0
2025-04-16 12:15:00,35.94,35.97,35.91,35.93,39840.0,35.94,35.97,35.91,35.93,39840.0
2025-04-16 12:20:00,35.93,35.94,35.88,35.91,57064.0,35.93,35.94,35.88,35.91,57064.0
2025-04-16 12:25:00,35.91,35.94,35.83,35.84,325666.0,35.91,35.94,35.83,35.84,325666.0
2025-04-16 12:30:00,35.84,35.89,35.83,35.88,98193.0,35.84,35.89,35.83,35.88,98193.0
2025-04-16 12:35:00,35.87,35.88,35.8,35.84,81532.0,35.87,35.88,35.8,35.84,81532.0
2025-04-16 12:40:00,35.84,35.89,35.83,35.88,24383.0,35.84,35.89,35.83,35.88,24383.0
2025-04-16 12:45:00,35.88,35.89,35.84,35.86,25971.0,35.88,35.89,35.84,35.86,25971.0
2025-04-16 12:50:00,35.86,35.88,35.85,35.86,36957.0,35.86,35.88,35.85,35.86,36957.0
2025-04-16 12:55:00,35.87,35.87,35.78,35.79,336972.0,35.87,35.87,35.78,35.79,336972.0
2025-04-16 13:00:00,35.78,35.81,35.75,35.77,57561.0,35.78,35.81,35.75,35.77,57561.0
2025-04-16 13:05:00,35.77,35.82,35.74,35.75,43106.0,35.77,35.82,35.74,35.75,43106.0
2025-04-16 13:10:00,35.74,35.77,35.71,35.76,61387.0,35.74,35.77,35.71,35.76,61387.0
2025-04-16 13:15:00,35.76,35.79,35.75,35.79,21015.0,35.76,35.79,35.75,35.79,21015.0
2025-04-16 13:20:00,35.79,35.8,35.72,35.73,48967.0,35.79,35.8,35.72,35.73,48967.0
2025-04-16 13:25:00,35.73,35.76,35.73,35.73,34880.0,35.73,35.76,35.73,35.73,34880.0
2025-04-16 13:30:00,35.73,35.73,35.61,35.65,89208.0,35.73,35.73,35.61,35.65,89208.0
2025-04-16 13:35:00,35.65,35.69,35.59,35.6,353626.0,35.65,35.69,35.59,35.6,353626.0
2025-04-16 13:40:00,35.61,35.61,35.52,35.57,110849.0,35.61,35.61,35.52,35.57,110849.0
2025-04-16 13:45:00,35.56,35.56,35.44,35.48,127970.0,35.56,35.56,35.44,35.48,127970.0
2025-04-16 13:50:00,35.48,35.53,35.43,35.45,83758.0,35.48,35.53,35.43,35.45,83758.0
2025-04-16 13:55:00,35.46,35.48,35.27,35.27,464633.0,35.46,35.48,35.27,35.27,464633.0
2025-04-16 14:00:00,35.27,35.4,35.23,35.27,162773.0,35.27,35.4,35.23,35.27,162773.0
2025-04-16 14:05:00,35.28,35.33,35.2,35.24,123580.0,35.28,35.33,35.2,35.24,123580.0
2025-04-16 14:10:00,35.25,35.28,35.21,35.22,52069.0,35.25,35.28,35.21,35.22,52069.0
2025-04-16 14:15:00,35.23,35.25,35.15,35.19,189705.0,35.23,35.25,35.15,35.19,189705.0
2025-04-16 14:20:00,35.18,35.33,35.17,35.33,62540.0,35.18,35.33,35.17,35.33,62540.0
2025-04-16 14:25:00,35.33,35.38,35.26,35.27,82418.0,35.33,35.38,35.26,35.27,82418.0
2025-04-16 14:30:00,35.27,35.29,35.24,35.26,45829.0,35.27,35.29,35.24,35.26,45829.0
2025-04-16 14:35:00,35.27,35.28,35.19,35.2,48441.0,35.27,35.28,35.19,35.2,48441.0
2025-04-16 14:40:00,35.2,35.22,35.13,35.15,59149.0,35.2,35.22,35.13,35.15,59149.0
2025-04-16 14:45:00,35.15,35.17,35.11,35.12,90941.0,35.15,35.17,35.11,35.12,90941.0
2025-04-16 14:50:00,35.12,35.15,35.11,35.14,92491.0,35.12,35.15,35.11,35.14,92491.0
2025-04-16 14:55:00,35.13,35.15,35.05,35.05,371149.0,35.13,35.15,35.05,35.05,371149.0
2025-04-16 15:00:00,35.06,35.15,35.06,35.11,157868.0,35.06,35.15,35.06,35.11,157868.0
2025-04-16 15:05:00,35.11,35.13,35.08,35.1,66804.0,35.11,35.13,35.08,35.1,66804.0
2025-04-16 15:10:00,35.1,35.19,35.06,35.18,62583.0,35.1,35.19,35.06,35.18,62583.0
2025-04-16 15:15:00,35.17,35.19,35.13,35.13,146026.0,35.17,35.19,35.13,35.13,146026.0
2025-04-16 15:20:00,35.13,35.16,35.1,35.13,104844.0,35.13,35.16,35.1,35.13,104844.0
2025-04-16 15:25:00,35.13,35.14,35.05,35.07,117107.0,35.13,35.14,35.05,35.07,117107.0
2025-04-16 15:30:00,35.07,35.15,35.06,35.13,128093.0,35.07,35.15,35.06,35.13,128093.0
2025-04-16 15:35:00,35.12,35.21,35.11,35.2,115703.0,35.12,35.21,35.11,35.2,115703.0
2025-04-16 15:40:00,35.2,35.3,35.2,35.3,175440.0,35.2,35.3,35.2,35.3,175440.0
2025-04-16 15:45:00,35.3,35.31,35.24,35.25,192738.0,35.3,35.31,35.24,35.25,192738.0
2025-04-16 15:50:00,35.25,35.37,35.18,35.34,403956.0,35.25,35.37,35.18,35.34,403956.0
2025-04-16 15:55:00,35.34,35.39,35.29,35.33,603548.0,35.34,35.39,35.29,35.33,603548.0
2025-04-17 09:30:00,35.58,35.78,35.45,35.52,443020.0,35.58,35.78,35.45,35.52,443020.0
2025-04-17 09:35:00,35.5,35.53,35.13,35.18,235141.0,35.5,35.53,35.13,35.18,235141.0
2025-04-17 09:40:00,35.17,35.3,35.1,35.27,291297.0,35.17,35.3,35.1,35.27,291297.0
2025-04-17 09:45:00,35.26,35.39,35.24,35.37,122272.0,35.26,35.39,35.24,35.37,122272.0
2025-04-17 09:50:00,35.37,35.44,35.33,35.35,132646.0,35.37,35.44,35.33,35.35,132646.0
2025-04-17 09:55:00,35.35,35.36,35.17,35.23,103721.0,35.35,35.36,35.17,35.23,103721.0
2025-04-17 10:00:00,35.23,35.29,35.15,35.19,181715.0,35.23,35.29,35.15,35.19,181715.0
2025-04-17 10:05:00,35.2,35.22,35.1,35.14,80713.0,35.2,35.22,35.1,35.14,80713.0
2025-04-17 10:10:00,35.13,35.18,35.11,35.17,96425.0,35.13,35.18,35.11,35.17,96425.0
2025-04-17 10:15:00,35.16,35.21,35.16,35.19,148494.0,35.16,35.21,35.16,35.19,148494.0
2025-04-17 10:20:00,35.19,35.22,35.08,35.09,262834.0,35.19,35.22,35.08,35.09,262834.0
2025-04-17 10:25:00,35.08,35.12,34.94,34.96,229853.0,35.08,35.12,34.94,34.96,229853.0
2025-04-17 10:30:00,34.95,35.0,34.9,34.92,105939.0,34.95,35.0,34.9,34.92,105939.0
2025-04-17 10:35:00,34.92,34.93,34.79,34.84,242550.0,34.92,34.93,34.79,34.84,242550.0
2025-04-17 10:40:00,34.84,34.97,34.83,34.95,93368.0,34.84,34.97,34.83,34.95,93368.0
2025-04-17 10:45:00,34.95,35.03,34.93,34.95,70992.0,34.95,35.03,34.93,34.95,70992.0
2025-04-17 10:50:00,34.95,35.05,34.95,35.02,115349.0,34.95,35.05,34.95,35.02,115349.0
2025-04-17 10:55:00,35.02,35.02,34.96,34.98,238511.0,35.02,35.02,34.96,34.98,238511.0
2025-04-17 11:00:00,34.98,35.02,34.95,35.01,278210.0,34.98,35.02,34.95,35.01,278210.0
2025-04-17 11:05:00,35.01,35.14,34.92,34.98,394078.0,35.01,35.14,34.92,34.98,394078.0
2025-04-17 11:10:00,34.98,35.07,34.94,35.07,113347.0,34.98,35.07,34.94,35.07,113347.0
2025-04-17 11:15:00,35.06,35.1,35.02,35.08,128844.0,35.06,35.1,35.02,35.08,128844.0
2025-04-17 11:20:00,35.08,35.13,35.02,35.11,98794.0,35.08,35.13,35.02,35.11,98794.0
2025-04-17 11:25:00,35.11,35.12,35.02,35.07,129695.0,35.11,35.12,35.02,35.07,129695.0
2025-04-17 11:30:00,35.07,35.09,35.0,35.02,85267.0,35.07,35.09,35.0,35.02,85267.0
2025-04-17 11:35:00,35.01,35.02,34.93,34.97,119866.0,35.01,35.02,34.93,34.97,119866.0
2025-04-17 11:40:00,34.97,34.99,34.88,34.89,68263.0,34.97,34.99,34.88,34.89,68263.0
2025-04-17 11:45:00,34.89,34.9,34.82,34.83,116650.0,34.89,34.9,34.82,34.83,116650.0
2025-04-17 11:50:00,34.83,34.89,34.82,34.84,73187.0,34.83,34.89,34.82,34.84,73187.0
2025-04-17 11:55:00,34.84,34.87,34.8,34.82,63705.0,34.84,34.87,34.8,34.82,63705.0
2025-04-17 12:00:00,34.82,34.91,34.77,34.84,119200.0,34.82,34.91,34.77,34.84,119200.0
2025-04-17 12:05:00,34.84,34.95,34.84,34.93,115724.0,34.84,34.95,34.84,34.93,115724.0
2025-04-17 12:10:00,34.93,34.95,34.82,34.93,95792.0,34.93,34.95,34.82,34.93,95792.0
2025-04-17 12:15:00,34.94,35.0,34.9,34.98,61085.0,34.94,35.0,34.9,34.98,61085.0
2025-04-17 12:20:00,34.98,35.07,34.97,35.02,66222.0,34.98,35.07,34.97,35.02,66222.0
2025-04-17 12:25:00,35.02,35.03,34.95,34.97,320924.0,35.02,35.03,34.95,34.97,320924.0
2025-04-17 12:30:00,34.97,35.0,34.91,34.97,76751.0,34.97,35.0,34.91,34.97,76751.0
2025-04-17 12:35:00,34.98,34.99,34.93,34.95,55327.0,34.98,34.99,34.93,34.95,55327.0
2025-04-17 12:40:00,34.94,34.96,34.84,34.88,43289.0,34.94,34.96,34.84,34.88,43289.0
2025-04-17 12:45:00,34.88,34.95,34.86,34.91,96967.0,34.88,34.95,34.86,34.91,96967.0
2025-04-17 12:50:00,34.91,34.96,34.91,34.95,43949.0,34.91,34.96,34.91,34.95,43949.0
2025-04-17 12:55:00,34.95,34.95,34.9,34.91,50054.0,34.95,34.95,34.9,34.91,50054.0
2025-04-17 13:00:00,34.91,34.93,34.88,34.91,38412.0,34.91,34.93,34.88,34.91,38412.0
2025-04-17 13:05:00,34.91,34.94,34.88,34.93,66601.0,34.91,34.94,34.88,34.93,66601.0
2025-04-17 13:10:00,34.93,34.93,34.88,34.89,35542.0,34.93,34.93,34.88,34.89,35542.0
2025-04-17 13:15:00,34.89,34.91,34.85,34.9,36400.0,34.89,34.91,34.85,34.9,36400.0
2025-04-17 13:20:00,34.9,34.91,34.85,34.88,49609.0,34.9,34.91,34.85,34.88,49609.0
2025-04-17 13:25:00,34.88,34.89,34.84,34.84,49483.0,34.88,34.89,34.84,34.84,49483.0
2025-04-17 13:30:00,34.85,34.93,34.85,34.92,76061.0,34.85,34.93,34.85,34.92,76061.0
2025-04-17 13:35:00,34.92,34.93,34.87,34.9,57030.0,34.92,34.93,34.87,34.9,57030.0
2025-04-17 13:40:00,34.9,34.92,34.87,34.92,53444.0,34.9,34.92,34.87,34.92,53444.0
2025-04-17 13:45:00,34.91,34.95,34.87,34.9,52424.0,34.91,34.95,34.87,34.9,52424.0
2025-04-17 13:50:00,34.9,34.96,34.89,34.94,50029.0,34.9,34.96,34.89,34.94,50029.0
2025-04-17 13:55:00,34.93,34.96,34.92,34.94,38182.0,34.93,34.96,34.92,34.94,38182.0
2025-04-17 14:00:00,34.94,34.99,34.92,34.99,61511.0,34.94,34.99,34.92,34.99,61511.0
2025-04-17 14:05:00,34.98,35.02,34.97,35.02,85685.0,34.98,35.02,34.97,35.02,85685.0
2025-04-17 14:10:00,35.02,35.11,35.02,35.09,193939.0,35.02,35.11,35.02,35.09,193939.0
2025-04-17 14:15:00,35.09,35.17,35.08,35.12,337443.0,35.09,35.17,35.08,35.12,337443.0
2025-04-17 14:20:00,35.12,35.19,35.09,35.14,190189.0,35.12,35.19,35.09,35.14,190189.0
2025-04-17 14:25:00,35.14,35.14,35.05,35.06,110053.0,35.14,35.14,35.05,35.06,110053.0
2025-04-17 14:30:00,35.06,35.12,35.05,35.11,96785.0,35.06,35.12,35.05,35.11,96785.0
2025-04-17 14:35:00,35.11,35.15,35.1,35.14,115299.0,35.11,35.15,35.1,35.14,115299.0
2025-04-17 14:40:00,35.14,35.14,35.06,35.06,146448.0,35.14,35.14,35.06,35.06,146448.0
2025-04-17 14:45:00,35.06,35.08,34.97,34.97,127444.0,35.06,35.08,34.97,34.97,127444.0
2025-04-17 14:50:00,34.97,35.02,34.94,34.98,67387.0,34.97,35.02,34.94,34.98,67387.0
2025-04-17 14:55:00,34.98,35.05,34.96,34.97,99692.0,34.98,35.05,34.96,34.97,99692.0
2025-04-17 15:00:00,34.96,34.99,34.91,34.97,89973.0,34.96,34.99,34.91,34.97,89973.0
2025-04-17 15:05:00,34.97,34.98,34.93,34.95,52393.0,34.97,34.98,34.93,34.95,52393.0
2025-04-17 15:10:00,34.95,34.95,34.88,34.92,78174.0,34.95,34.95,34.88,34.92,78174.0
2025-04-17 15:15:00,34.91,34.92,34.88,34.91,94284.0,34.91,34.92,34.88,34.91,94284.0
2025-04-17 15:20:00,34.91,34.92,34.85,34.86,118538.0,34.91,34.92,34.85,34.86,118538.0
2025-04-17 15:25:00,34.86,34.87,34.81,34.83,84165.0,34.86,34.87,34.81,34.83,84165.0
2025-04-17 15:30:00,34.82,34.91,34.8,34.86,240196.0,34.82,34.91,34.8,34.86,240196.0
2025-04-17 15:35:00,34.86,34.91,34.83,34.91,168315.0,34.86,34.91,34.83,34.91,168315.0
2025-04-17 15:40:00,34.91,34.91,34.85,34.88,186924.0,34.91,34.91,34.85,34.88,186924.0
2025-04-17 15:45:00,34.88,34.89,34.84,34.88,158584.0,34.88,34.89,34.84,34.88,158584.0
2025-04-17 15:50:00,34.87,34.89,34.79,34.87,372377.0,34.87,34.89,34.79,34.87,372377.0
2025-04-17 15:55:00,34.87,34.91,34.69,34.7,1108000.0,34.87,34.91,34.69,34.7,1108000.0
2025-04-21 09:30:00,34.16,34.24,33.71,33.76,844320.0,34.16,34.24,33.71,33.76,844320.0
2025-04-21 09:35:00,33.76,33.8,33.36,33.44,695384.0,33.76,33.8,33.36,33.44,695384.0
2025-04-21 09:40:00,33.44,33.44,33.11,33.17,546068.0,33.44,33.44,33.11,33.17,546068.0
2025-04-21 09:45:00,33.16,33.45,33.1,33.41,508674.0,33.16,33.45,33.1,33.41,508674.0
2025-04-21 09:50:00,33.41,33.45,33.2,33.2,259661.0,33.41,33.45,33.2,33.2,259661.0
2025-04-21 09:55:00,33.2,33.24,33.15,33.23,159900.0,33.2,33.24,33.15,33.23,159900.0
2025-04-21 10:00:00,33.22,33.26,33.1,33.15,263598.0,33.22,33.26,33.1,33.15,263598.0
2025-04-21 10:05:00,33.15,33.23,33.08,33.19,274762.0,33.15,33.23,33.08,33.19,274762.0
2025-04-21 10:10:00,33.19,33.25,33.18,33.23,194762.0,33.19,33.25,33.18,33.23,194762.0
2025-04-21 10:15:00,33.23,33.25,33.1,33.18,236059.0,33.23,33.25,33.1,33.18,236059.0
2025-04-21 10:20:00,33.18,33.35,33.17,33.29,146216.0,33.18,33.35,33.17,33.29,146216.0
2025-04-21 10:25:00,33.29,33.39,33.25,33.32,215194.0,33.29,33.39,33.25,33.32,215194.0
2025-04-21 10:30:00,33.32,33.34,33.27,33.33,216899.0,33.32,33.34,33.27,33.33,216899.0
2025-04-21 10:35:00,33.33,33.39,33.31,33.36,160983.0,33.33,33.39,33.31,33.36,160983.0
2025-04-21 10:40:00,33.37,33.44,33.36,33.41,209118.0,33.37,33.44,33.36,33.41,209118.0
2025-04-21 10:45:00,33.41,33.48,33.39,33.4,145644.0,33.41,33.48,33.39,33.4,145644.0
2025-04-21 10:50:00,33.39,33.39,33.3,33.37,117473.0,33.39,33.39,33.3,33.37,117473.0
2025-04-21 10:55:00,33.37,33.44,33.33,33.43,171897.0,33.37,33.44,33.33,33.43,171897.0
2025-04-21 11:00:00,33.43,33.48,33.41,33.47,107496.0,33.43,33.48,33.41,33.47,107496.0
2025-04-21 11:05:00,33.47,33.49,33.41,33.43,71810.0,33.47,33.49,33.41,33.43,71810.0
2025-04-21 11:10:00,33.43,33.57,33.38,33.55,344685.0,33.43,33.57,33.38,33.55,344685.0
2025-04-21 11:15:00,33.55,33.67,33.54,33.59,698890.0,33.55,33.67,33.54,33.59,698890.0
2025-04-21 11:20:00,33.59,33.6,33.51,33.59,136535.0,33.59,33.6,33.51,33.59,136535.0
2025-04-21 11:25:00,33.59,33.62,33.56,33.59,86460.0,33.59,33.62,33.56,33.59,86460.0
2025-04-21 11:30:00,33.59,33.67,33.57,33.62,185921.0,33.59,33.67,33.57,33.62,185921.0
2025-04-21 11:35:00,33.62,33.64,33.59,33.62,84500.0,33.62,33.64,33.59,33.62,84500.0
2025-04-21 11:40:00,33.61,33.63,33.57,33.58,59448.0,33.61,33.63,33.57,33.58,59448.0
2025-04-21 11:45:00,33.58,33.6,33.48,33.59,141483.0,33.58,33.6,33.48,33.59,141483.0
2025-04-21 11:50:00,33.6,33.7,33.58,33.66,100782.0,33.6,33.7,33.58,33.66,100782.0
2025-04-21 11:55:00,33.66,33.69,33.61,33.63,84639.0,33.66,33.69,33.61,33.63,84639.0
2025-04-21 12:00:00,33.62,33.68,33.61,33.62,44449.0,33.62,33.68,33.61,33.62,44449.0
2025-04-21 12:05:00,33.62,33.7,33.61,33.7,83115.0,33.62,33.7,33.61,33.7,83115.0
2025-04-21 12:10:00,33.7,33.75,33.67,33.72,168606.0,33.7,33.75,33.67,33.72,168606.0
2025-04-21 12:15:00,33.72,33.73,33.69,33.72,53883.0,33.72,33.73,33.69,33.72,53883.0
2025-04-21 12:20:00,33.71,33.75,33.69,33.75,59304.0,33.71,33.75,33.69,33.75,59304.0
2025-04-21 12:25:00,33.74,33.81,33.68,33.69,102112.0,33.74,33.81,33.68,33.69,102112.0
2025-04-21 12:30:00,33.68,33.73,33.66,33.71,71741.0,33.68,33.73,33.66,33.71,71741.0
2025-04-21 12:35:00,33.7,33.79,33.7,33.76,78742.0,33.7,33.79,33.7,33.76,78742.0
2025-04-21 12:40:00,33.77,33.8,33.76,33.76,50697.0,33.77,33.8,33.76,33.76,50697.0
2025-04-21 12:45:00,33.77,33.8,33.73,33.75,98438.0,33.77,33.8,33.73,33.75,98438.0
2025-04-21 12:50:00,33.75,33.75,33.69,33.71,40378.0,33.75,33.75,33.69,33.71,40378.0
2025-04-21 12:55:00,33.71,33.71,33.65,33.66,102068.0,33.71,33.71,33.65,33.66,102068.0
2025-04-21 13:00:00,33.66,33.68,33.59,33.59,81696.0,33.66,33.68,33.59,33.59,81696.0
2025-04-21 13:05:00,33.59,33.62,33.58,33.62,34120.0,33.59,33.62,33.58,33.62,34120.0
2025-04-21 13:10:00,33.62,33.64,33.6,33.61,36536.0,33.62,33.64,33.6,33.61,36536.0
2025-04-21 13:15:00,33.61,33.72,33.61,33.71,67468.0,33.61,33.72,33.61,33.71,67468.0
2025-04-21 13:20:00,33.71,33.74,33.69,33.7,64972.0,33.71,33.74,33.69,33.7,64972.0
2025-04-21 13:25:00,33.7,33.7,33.66,33.67,38176.0,33.7,33.7,33.66,33.67,38176.0
2025-04-21 13:30:00,33.67,33.71,33.66,33.69,29955.0,33.67,33.71,33.66,33.69,29955.0
2025-04-21 13:35:00,33.69,33.73,33.68,33.69,39929.0,33.69,33.73,33.68,33.69,39929.0
2025-04-21 13:40:00,33.7,33.71,33.64,33.65,38141.0,33.7,33.71,33.64,33.65,38141.0
2025-04-21 13:45:00,33.65,33.67,33.61,33.63,37797.0,33.65,33.67,33.61,33.63,37797.0
2025-04-21 13:50:00,33.63,33.65,33.62,33.63,30872.0,33.63,33.65,33.62,33.63,30872.0
2025-04-21 13:55:00,33.62,33.65,33.6,33.63,45645.0,33.62,33.65,33.6,33.63,45645.0
2025-04-21 14:00:00,33.63,33.69,33.62,33.68,44780.0,33.63,33.69,33.62,33.68,44780.0
2025-04-21 14:05:00,33.67,33.73,33.66,33.72,51707.0,33.67,33.73,33.66,33.72,51707.0
2025-04-21 14:10:00,33.72,33.75,33.71,33.73,58119.0,33.72,33.75,33.71,33.73,58119.0
2025-04-21 14:15:00,33.73,33.75,33.68,33.71,192580.0,33.73,33.75,33.68,33.71,192580.0
2025-04-21 14:20:00,33.7,33.75,33.69,33.73,88919.0,33.7,33.75,33.69,33.73,88919.0
2025-04-21 14:25:00,33.73,33.79,33.72,33.79,61164.0,33.73,33.79,33.72,33.79,61164.0
2025-04-21 14:30:00,33.79,33.88,33.78,33.86,95196.0,33.79,33.88,33.78,33.86,95196.0
2025-04-21 14:35:00,33.86,33.89,33.83,33.86,51084.0,33.86,33.89,33.83,33.86,51084.0
2025-04-21 14:40:00,33.85,33.86,33.8,33.84,51893.0,33.85,33.86,33.8,33.84,51893.0
2025-04-21 14:45:00,33.84,33.87,33.8,33.81,106019.0,33.84,33.87,33.8,33.81,106019.0
2025-04-21 14:50:00,33.82,33.84,33.8,33.84,37760.0,33.82,33.84,33.8,33.84,37760.0
2025-04-21 14:55:00,33.84,33.84,33.77,33.78,35117.0,33.84,33.84,33.77,33.78,35117.0
2025-04-21 15:00:00,33.77,33.82,33.76,33.82,61828.0,33.77,33.82,33.76,33.82,61828.0
2025-04-21 15:05:00,33.81,33.87,33.81,33.86,50512.0,33.81,33.87,33.81,33.86,50512.0
2025-04-21 15:10:00,33.86,33.88,33.82,33.84,48065.0,33.86,33.88,33.82,33.84,48065.0
2025-04-21 15:15:00,33.84,33.86,33.8,33.81,58730.0,33.84,33.86,33.8,33.81,58730.0
2025-04-21 15:20:00,33.8,33.83,33.79,33.82,105447.0,33.8,33.83,33.79,33.82,105447.0
2025-04-21 15:25:00,33.83,33.89,33.81,33.83,106982.0,33.83,33.89,33.81,33.83,106982.0
2025-04-21 15:30:00,33.83,33.9,33.82,33.88,73005.0,33.83,33.9,33.82,33.88,73005.0
2025-04-21 15:35:00,33.89,33.93,33.87,33.9,90101.0,33.89,33.93,33.87,33.9,90101.0
2025-04-21 15:40:00,33.89,33.94,33.88,33.93,113850.0,33.89,33.94,33.88,33.93,113850.0
2025-04-21 15:45:00,33.93,33.98,33.91,33.98,220737.0,33.93,33.98,33.91,33.98,220737.0
2025-04-21 15:50:00,33.98,34.09,33.91,34.07,304090.0,33.98,34.09,33.91,34.07,304090.0
2025-04-21 15:55:00,34.07,34.1,34.02,34.05,716707.0,34.07,34.1,34.02,34.05,716707.0
2025-04-22 09:30:00,33.89,33.92,33.65,33.67,506562.0,33.89,33.92,33.65,33.67,506562.0
2025-04-22 09:35:00,33.67,33.84,33.49,33.83,273234.0,33.67,33.84,33.49,33.83,273234.0
2025-04-22 09:40:00,33.83,33.94,33.76,33.8,261569.0,33.83,33.94,33.76,33.8,261569.0
2025-04-22 09:45:00,33.8,33.83,33.62,33.73,132182.0,33.8,33.83,33.62,33.73,132182.0
2025-04-22 09:50:00,33.74,33.75,33.62,33.7,102536.0,33.74,33.75,33.62,33.7,102536.0
2025-04-22 09:55:00,33.7,33.7,33.61,33.62,121550.0,33.7,33.7,33.61,33.62,121550.0
2025-04-22 10:00:00,33.62,33.62,33.43,33.48,220749.0,33.62,33.62,33.43,33.48,220749.0
2025-04-22 10:05:00,33.48,33.5,33.44,33.49,141090.0,33.48,33.5,33.44,33.49,141090.0
2025-04-22 10:10:00,33.49,33.5,33.33,33.39,164590.0,33.49,33.5,33.33,33.39,164590.0
2025-04-22 10:15:00,33.39,33.45,33.36,33.45,165636.0,33.39,33.45,33.36,33.45,165636.0
2025-04-22 10:20:00,33.45,33.5,33.36,33.48,286409.0,33.45,33.5,33.36,33.48,286409.0
2025-04-22 10:25:00,33.47,33.49,33.37,33.4,243610.0,33.47,33.49,33.37,33.4,243610.0
2025-04-22 10:30:00,33.39,33.41,33.31,33.4,233582.0,33.39,33.41,33.31,33.4,233582.0
2025-04-22 10:35:00,33.4,33.47,33.39,33.4,207520.0,33.4,33.47,33.39,33.4,207520.0
2025-04-22 10:40:00,33.4,33.45,33.37,33.44,193933.0,33.4,33.45,33.37,33.44,193933.0
2025-04-22 10:45:00,33.43,33.45,33.37,33.4,125048.0,33.43,33.45,33.37,33.4,125048.0
2025-04-22 10:50:00,33.4,33.42,33.32,33.4,162078.0,33.4,33.42,33.32,33.4,162078.0
2025-04-22 10:55:00,33.4,33.4,33.37,33.4,115895.0,33.4,33.4,33.37,33.4,115895.0
2025-04-22 11:00:00,33.4,33.5,33.37,33.42,228650.0,33.4,33.5,33.37,33.42,228650.0
2025-04-22 11:05:00,33.42,33.45,33.4,33.42,117575.0,33.42,33.45,33.4,33.42,117575.0
2025-04-22 11:10:00,33.42,33.51,33.41,33.44,198747.0,33.42,33.51,33.41,33.44,198747.0
2025-04-22 11:15:00,33.44,33.54,33.43,33.54,131928.0,33.44,33.54,33.43,33.54,131928.0
2025-04-22 11:20:00,33.54,33.55,33.46,33.48,164728.0,33.54,33.55,33.46,33.48,164728.0
2025-04-22 11:25:00,33.48,33.49,33.37,33.39,342569.0,33.48,33.49,33.37,33.39,342569.0
2025-04-22 11:30:00,33.39,33.4,33.3,33.39,226286.0,33.39,33.4,33.3,33.39,226286.0
2025-04-22 11:35:00,33.39,33.44,33.38,33.39,119620.0,33.39,33.44,33.38,33.39,119620.0
2025-04-22 11:40:00,33.4,33.41,33.33,33.37,138298.0,33.4,33.41,33.33,33.37,138298.0
2025-04-22 11:45:00,33.36,33.41,33.33,33.34,95146.0,33.36,33.41,33.33,33.34,95146.0
2025-04-22 11:50:00,33.34,33.4,33.33,33.4,51352.0,33.34,33.4,33.33,33.4,51352.0
2025-04-22 11:55:00,33.39,33.75,33.37,33.64,584160.0,33.39,33.75,33.37,33.64,584160.0
2025-04-22 12:00:00,33.64,33.81,33.56,33.62,958558.0,33.64,33.81,33.56,33.62,958558.0
2025-04-22 12:05:00,33.62,33.77,33.56,33.69,469645.0,33.62,33.77,33.56,33.69,469645.0
2025-04-22 12:10:00,33.7,33.9,33.68,33.87,332956.0,33.7,33.9,33.68,33.87,332956.0
2025-04-22 12:15:00,33.86,33.91,33.76,33.9,238236.0,33.86,33.91,33.76,33.9,238236.0
2025-04-22 12:20:00,33.9,34.08,33.89,34.07,268556.0,33.9,34.08,33.89,34.07,268556.0
2025-04-22 12:25:00,34.07,34.19,34.03,34.11,234607.0,34.07,34.19,34.03,34.11,234607.0
2025-04-22 12:30:00,34.12,34.26,34.09,34.13,250732.0,34.12,34.26,34.09,34.13,250732.0
2025-04-22 12:35:00,34.13,34.13,33.97,34.0,487936.0,34.13,34.13,33.97,34.0,487936.0
2025-04-22 12:40:00,34.0,34.01,33.88,33.94,244159.0,34.0,34.01,33.88,33.94,244159.0
2025-04-22 12:45:00,33.93,33.95,33.86,33.89,93588.0,33.93,33.95,33.86,33.89,93588.0
2025-04-22 12:50:00,33.89,33.89,33.79,33.85,112708.0,33.89,33.89,33.79,33.85,112708.0
2025-04-22 12:55:00,33.85,33.85,33.79,33.82,94170.0,33.85,33.85,33.79,33.82,94170.0
2025-04-22 13:00:00,33.82,33.87,33.81,33.86,133691.0,33.82,33.87,33.81,33.86,133691.0
2025-04-22 13:05:00,33.87,33.93,33.85,33.89,110930.0,33.87,33.93,33.85,33.89,110930.0
2025-04-22 13:10:00,33.89,33.91,33.66,33.72,283166.0,33.89,33.91,33.66,33.72,283166.0
2025-04-22 13:15:00,33.71,33.72,33.58,33.61,152618.0,33.71,33.72,33.58,33.61,152618.0
2025-04-22 13:20:00,33.61,33.62,33.51,33.55,104895.0,33.61,33.62,33.51,33.55,104895.0
2025-04-22 13:25:00,33.55,33.69,33.51,33.53,151858.0,33.55,33.69,33.51,33.53,151858.0
2025-04-22 13:30:00,33.54,33.62,33.51,33.59,101802.0,33.54,33.62,33.51,33.59,101802.0
2025-04-22 13:35:00,33.59,33.67,33.58,33.63,73240.0,33.59,33.67,33.58,33.63,73240.0
2025-04-22 13:40:00,33.63,33.66,33.6,33.66,70313.0,33.63,33.66,33.6,33.66,70313.0
2025-04-22 13:45:00,33.66,33.66,33.6,33.61,63610.0,33.66,33.66,33.6,33.61,63610.0
2025-04-22 13:50:00,33.61,33.63,33.56,33.58,92462.0,33.61,33.63,33.56,33.58,92462.0
2025-04-22 13:55:00,33.58,33.6,33.5,33.51,102075.0,33.58,33.6,33.5,33.51,102075.0
2025-04-22 14:00:00,33.51,33.61,33.5,33.58,76096.0,33.51,33.61,33.5,33.58,76096.0
2025-04-22 14:05:00,33.58,33.63,33.57,33.61,75458.0,33.58,33.63,33.57,33.61,75458.0
2025-04-22 14:10:00,33.61,33.63,33.58,33.63,50793.0,33.61,33.63,33.58,33.63,50793.0
2025-04-22 14:15:00,33.63,33.63,33.57,33.61,65005.0,33.63,33.63,33.57,33.61,65005.0
2025-04-22 14:20:00,33.62,33.72,33.61,33.67,105697.0,33.62,33.72,33.61,33.67,105697.0
2025-04-22 14:25:00,33.68,33.76,33.66,33.72,233960.0,33.68,33.76,33.66,33.72,233960.0
2025-04-22 14:30:00,33.73,33.74,33.66,33.69,672149.0,33.73,33.74,33.66,33.69,672149.0
2025-04-22 14:35:00,33.69,33.7,33.64,33.65,69782.0,33.69,33.7,33.64,33.65,69782.0
2025-04-22 14:40:00,33.65,33.77,33.63,33.73,110211.0,33.65,33.77,33.63,33.73,110211.0
2025-04-22 14:45:00,33.73,33.84,33.72,33.78,110892.0,33.73,33.84,33.72,33.78,110892.0
2025-04-22 14:50:00,33.78,33.79,33.7,33.73,65833.0,33.78,33.79,33.7,33.73,65833.0
2025-04-22 14:55:00,33.73,33.85,33.73,33.81,165833.0,33.73,33.85,33.73,33.81,165833.0
2025-04-22 15:00:00,33.82,33.87,33.74,33.87,106027.0,33.82,33.87,33.74,33.87,106027.0
2025-04-22 15:05:00,33.87,33.88,33.73,33.73,90332.0,33.87,33.88,33.73,33.73,90332.0
2025-04-22 15:10:00,33.74,33.75,33.69,33.73,75317.0,33.74,33.75,33.69,33.73,75317.0
2025-04-22 15:15:00,33.74,33.75,33.69,33.71,68582.0,33.74,33.75,33.69,33.71,68582.0
2025-04-22 15:20:00,33.72,33.75,33.69,33.72,288724.0,33.72,33.75,33.69,33.72,288724.0
2025-04-22 15:25:00,33.72,33.72,33.67,33.68,75221.0,33.72,33.72,33.67,33.68,75221.0
2025-04-22 15:30:00,33.69,33.73,33.66,33.68,140363.0,33.69,33.73,33.66,33.68,140363.0
2025-04-22 15:35:00,33.67,33.68,33.59,33.61,148703.0,33.67,33.68,33.59,33.61,148703.0
2025-04-22 15:40:00,33.62,33.67,33.6,33.66,174735.0,33.62,33.67,33.6,33.66,174735.0
2025-04-22 15:45:00,33.66,33.69,33.64,33.68,202209.0,33.66,33.69,33.64,33.68,202209.0
2025-04-22 15:50:00,33.68,33.69,33.57,33.66,327741.0,33.68,33.69,33.57,33.66,327741.0
2025-04-22 15:55:00,33.67,33.67,33.61,33.66,637624.0,33.67,33.67,33.61,33.66,637624.0
2025-04-23 09:30:00,34.22,34.28,33.94,34.11,770027.0,34.22,34.28,33.94,34.11,770027.0
2025-04-23 09:35:00,34.1,34.53,34.0,34.13,632596.0,34.1,34.53,34.0,34.13,632596.0
2025-04-23 09:40:00,34.11,34.77,34.11,34.52,731053.0,34.11,34.77,34.11,34.52,731053.0
2025-04-23 09:45:00,34.53,34.82,34.51,34.71,671224.0,34.53,34.82,34.51,34.71,671224.0
2025-04-23 09:50:00,34.73,34.75,34.43,34.51,749210.0,34.73,34.75,34.43,34.51,749210.0
2025-04-23 09:55:00,34.52,34.54,34.35,34.42,335131.0,34.52,34.54,34.35,34.42,335131.0
2025-04-23 10:00:00,34.43,34.59,34.32,34.46,431433.0,34.43,34.59,34.32,34.46,431433.0
2025-04-23 10:05:00,34.47,34.53,34.4,34.45,429536.0,34.47,34.53,34.4,34.45,429536.0
2025-04-23 10:10:00,34.45,34.45,34.2,34.22,251023.0,34.45,34.45,34.2,34.22,251023.0
2025-04-23 10:15:00,34.23,34.23,33.9,33.98,514239.0,34.23,34.23,33.9,33.98,514239.0
2025-04-23 10:20:00,33.98,34.09,33.95,33.95,393377.0,33.98,34.09,33.95,33.95,393377.0
2025-04-23 10:25:00,33.95,34.09,33.94,34.02,348123.0,33.95,34.09,33.94,34.02,348123.0
2025-04-23 10:30:00,34.02,34.18,33.99,34.13,430356.0,34.02,34.18,33.99,34.13,430356.0
2025-04-23 10:35:00,34.12,34.19,34.04,34.16,216499.0,34.12,34.19,34.04,34.16,216499.0
2025-04-23 10:40:00,34.16,34.22,34.05,34.16,248623.0,34.16,34.22,34.05,34.16,248623.0
2025-04-23 10:45:00,34.17,34.25,34.12,34.2,248500.0,34.17,34.25,34.12,34.2,248500.0
2025-04-23 10:50:00,34.2,34.21,34.12,34.16,303402.0,34.2,34.21,34.12,34.16,303402.0
2025-04-23 10:55:00,34.15,34.16,34.07,34.13,152361.0,34.15,34.16,34.07,34.13,152361.0
2025-04-23 11:00:00,34.13,34.16,34.02,34.08,274327.0,34.13,34.16,34.02,34.08,274327.0
2025-04-23 11:05:00,34.08,34.24,34.07,34.2,156567.0,34.08,34.24,34.07,34.2,156567.0
2025-04-23 11:10:00,34.21,34.25,34.17,34.22,141018.0,34.21,34.25,34.17,34.22,141018.0
2025-04-23 11:15:00,34.22,34.24,34.13,34.14,98774.0,34.22,34.24,34.13,34.14,98774.0
2025-04-23 11:20:00,34.14,34.21,33.88,34.12,397650.0,34.14,34.21,33.88,34.12,397650.0
2025-04-23 11:25:00,34.13,34.17,33.95,34.0,243390.0,34.13,34.17,33.95,34.0,243390.0
2025-04-23 11:30:00,34.0,34.05,33.9,34.01,165543.0,34.0,34.05,33.9,34.01,165543.0
2025-04-23 11:35:00,34.01,34.04,33.98,33.99,85555.0,34.01,34.04,33.98,33.99,85555.0
2025-04-23 11:40:00,33.99,34.0,33.95,33.97,91010.0,33.99,34.0,33.95,33.97,91010.0
2025-04-23 11:45:00,33.96,34.01,33.93,33.97,98658.0,33.96,34.01,33.93,33.97,98658.0
2025-04-23 11:50:00,33.97,33.99,33.88,33.94,236986.0,33.97,33.99,33.88,33.94,236986.0
2025-04-23 11:55:00,33.95,33.99,33.89,33.9,75289.0,33.95,33.99,33.89,33.9,75289.0
2025-04-23 12:00:00,33.9,33.93,33.88,33.88,128393.0,33.9,33.93,33.88,33.88,128393.0
2025-04-23 12:05:00,33.89,33.9,33.8,33.83,176567.0,33.89,33.9,33.8,33.83,176567.0
2025-04-23 12:10:00,33.83,33.94,33.82,33.92,120659.0,33.83,33.94,33.82,33.92,120659.0
2025-04-23 12:15:00,33.92,33.93,33.87,33.89,88925.0,33.92,33.93,33.87,33.89,88925.0
2025-04-23 12:20:00,33.88,33.91,33.84,33.89,112003.0,33.88,33.91,33.84,33.89,112003.0
2025-04-23 12:25:00,33.89,33.95,33.88,33.94,102551.0,33.89,33.95,33.88,33.94,102551.0
2025-04-23 12:30:00,33.94,33.95,33.88,33.91,64846.0,33.94,33.95,33.88,33.91,64846.0
2025-04-23 12:35:00,33.92,33.95,33.88,33.89,65304.0,33.92,33.95,33.88,33.89,65304.0
2025-04-23 12:40:00,33.9,33.94,33.88,33.93,66678.0,33.9,33.94,33.88,33.93,66678.0
2025-04-23 12:45:00,33.92,33.93,33.85,33.89,88925.0,33.92,33.93,33.85,33.89,88925.0
2025-04-23 12:50:00,33.89,33.91,33.88,33.91,77679.0,33.89,33.91,33.88,33.91,77679.0
2025-04-23 12:55:00,33.91,33.94,33.9,33.92,52001.0,33.91,33.94,33.9,33.92,52001.0
2025-04-23 13:00:00,33.92,33.92,33.8,33.9,69231.0,33.92,33.92,33.8,33.9,69231.0
2025-04-23 13:05:00,33.9,33.94,33.89,33.91,48740.0,33.9,33.94,33.89,33.91,48740.0
2025-04-23 13:10:00,33.91,33.95,33.9,33.94,43628.0,33.91,33.95,33.9,33.94,43628.0
2025-04-23 13:15:00,33.94,33.99,33.92,33.97,61517.0,33.94,33.99,33.92,33.97,61517.0
2025-04-23 13:20:00,33.96,33.97,33.91,33.91,39299.0,33.96,33.97,33.91,33.91,39299.0
2025-04-23 13:25:00,33.91,33.94,33.9,33.93,55673.0,33.91,33.94,33.9,33.93,55673.0
2025-04-23 13:30:00,33.93,33.95,33.9,33.91,58715.0,33.93,33.95,33.9,33.91,58715.0
2025-04-23 13:35:00,33.91,33.95,33.9,33.92,68253.0,33.91,33.95,33.9,33.92,68253.0
2025-04-23 13:40:00,33.93,33.97,33.91,33.97,61346.0,33.93,33.97,33.91,33.97,61346.0
2025-04-23 13:45:00,33.96,33.98,33.94,33.95,46580.0,33.96,33.98,33.94,33.95,46580.0
2025-04-23 13:50:00,33.96,33.97,33.92,33.95,34978.0,33.96,33.97,33.92,33.95,34978.0
2025-04-23 13:55:00,33.95,33.98,33.91,33.92,30648.0,33.95,33.98,33.91,33.92,30648.0
2025-04-23 14:00:00,33.93,33.94,33.88,33.94,76734.0,33.93,33.94,33.88,33.94,76734.0
2025-04-23 14:05:00,33.94,33.95,33.91,33.92,28257.0,33.94,33.95,33.91,33.92,28257.0
2025-04-23 14:10:00,33.93,33.94,33.9,33.93,79370.0,33.93,33.94,33.9,33.93,79370.0
2025-04-23 14:15:00,33.93,33.95,33.91,33.92,46045.0,33.93,33.95,33.91,33.92,46045.0
2025-04-23 14:20:00,33.93,33.94,33.9,33.92,42997.0,33.93,33.94,33.9,33.92,42997.0
2025-04-23 14:25:00,33.92,33.93,33.88,33.91,536011.0,33.92,33.93,33.88,33.91,536011.0
2025-04-23 14:30:00,33.91,33.93,33.84,33.9,103450.0,33.91,33.93,33.84,33.9,103450.0
2025-04-23 14:35:00,33.9,33.92,33.87,33.9,43234.0,33.9,33.92,33.87,33.9,43234.0
2025-04-23 14:40:00,33.9,33.9,33.76,33.77,74457.0,33.9,33.9,33.76,33.77,74457.0
2025-04-23 14:45:00,33.77,33.79,33.74,33.77,62865.0,33.77,33.79,33.74,33.77,62865.0
2025-04-23 14:50:00,33.77,33.78,33.73,33.73,42641.0,33.77,33.78,33.73,33.73,42641.0
2025-04-23 14:55:00,33.73,33.78,33.71,33.75,55539.0,33.73,33.78,33.71,33.75,55539.0
2025-04-23 15:00:00,33.74,33.77,33.71,33.72,42917.0,33.74,33.77,33.71,33.72,42917.0
2025-04-23 15:05:00,33.72,33.8,33.72,33.79,61972.0,33.72,33.8,33.72,33.79,61972.0
2025-04-23 15:10:00,33.78,33.81,33.76,33.77,167455.0,33.78,33.81,33.76,33.77,167455.0
2025-04-23 15:15:00,33.76,33.76,33.68,33.7,97367.0,33.76,33.76,33.68,33.7,97367.0
2025-04-23 15:20:00,33.7,33.75,33.69,33.7,140391.0,33.7,33.75,33.69,33.7,140391.0
2025-04-23 15:25:00,33.7,33.71,33.62,33.63,182634.0,33.7,33.71,33.62,33.63,182634.0
2025-04-23 15:30:00,33.63,33.67,33.56,33.58,196280.0,33.63,33.67,33.56,33.58,196280.0
2025-04-23 15:35:00,33.58,33.59,33.53,33.58,165892.0,33.58,33.59,33.53,33.58,165892.0
2025-04-23 15:40:00,33.58,33.64,33.56,33.63,156992.0,33.58,33.64,33.56,33.63,156992.0
2025-04-23 15:45:00,33.63,33.63,33.56,33.61,204242.0,33.63,33.63,33.56,33.61,204242.0
2025-04-23 15:50:00,33.6,33.62,33.53,33.59,302944.0,33.6,33.62,33.53,33.59,302944.0
2025-04-23 15:55:00,33.59,33.6,33.47,33.56,1222519.0,33.59,33.6,33.47,33.56,1222519.0
2025-04-24 09:30:00,32.32,32.36,31.89,32.16,1021022.0,32.32,32.36,31.89,32.16,1021022.0
2025-04-24 09:35:00,32.16,32.27,32.11,32.27,425056.0,32.16,32.27,32.11,32.27,425056.0
2025-04-24 09:40:00,32.27,32.41,32.14,32.16,391615.0,32.27,32.41,32.14,32.16,391615.0
2025-04-24 09:45:00,32.16,32.17,32.02,32.06,303839.0,32.16,32.17,32.02,32.06,303839.0
2025-04-24 09:50:00,32.05,32.17,32.04,32.13,206483.0,32.05,32.17,32.04,32.13,206483.0
2025-04-24 09:55:00,32.13,32.26,32.11,32.24,326487.0,32.13,32.26,32.11,32.24,326487.0
2025-04-24 10:00:00,32.25,32.37,32.19,32.23,452565.0,32.25,32.37,32.19,32.23,452565.0
2025-04-24 10:05:00,32.23,32.43,32.21,32.41,289511.0,32.23,32.43,32.21,32.41,289511.0
2025-04-24 10:10:00,32.41,32.44,32.31,32.41,302527.0,32.41,32.44,32.31,32.41,302527.0
2025-04-24 10:15:00,32.4,32.41,32.29,32.37,156265.0,32.4,32.41,32.29,32.37,156265.0
2025-04-24 10:20:00,32.37,32.51,32.37,32.51,163411.0,32.37,32.51,32.37,32.51,163411.0
2025-04-24 10:25:00,32.51,32.52,32.44,32.46,196195.0,32.51,32.52,32.44,32.46,196195.0
2025-04-24 10:30:00,32.46,32.56,32.45,32.52,221029.0,32.46,32.56,32.45,32.52,221029.0
2025-04-24 10:35:00,32.52,32.55,32.47,32.54,314670.0,32.52,32.55,32.47,32.54,314670.0
2025-04-24 10:40:00,32.54,32.58,32.37,32.47,345914.0,32.54,32.58,32.37,32.47,345914.0
2025-04-24 10:45:00,32.48,32.48,32.32,32.38,300839.0,32.48,32.48,32.32,32.38,300839.0
2025-04-24 10:50:00,32.39,32.45,32.36,32.43,128687.0,32.39,32.45,32.36,32.43,128687.0
2025-04-24 10:55:00,32.43,32.47,32.4,32.45,103791.0,32.43,32.47,32.4,32.45,103791.0
2025-04-24 11:00:00,32.45,32.51,32.43,32.45,144729.0,32.45,32.51,32.43,32.45,144729.0
2025-04-24 11:05:00,32.45,32.51,32.43,32.5,119127.0,32.45,32.51,32.43,32.5,119127.0
2025-04-24 11:10:00,32.5,32.54,32.45,32.46,103912.0,32.5,32.54,32.45,32.46,103912.0
2025-04-24 11:15:00,32.46,32.5,32.38,32.4,177222.0,32.46,32.5,32.38,32.4,177222.0
2025-04-24 11:20:00,32.41,32.41,32.27,32.27,179970.0,32.41,32.41,32.27,32.27,179970.0
2025-04-24 11:25:00,32.27,32.32,32.25,32.3,310918.0,32.27,32.32,32.25,32.3,310918.0
2025-04-24 11:30:00,32.3,32.31,32.23,32.23,200765.0,32.3,32.31,32.23,32.23,200765.0
2025-04-24 11:35:00,32.23,32.23,32.15,32.16,246899.0,32.23,32.23,32.15,32.16,246899.0
2025-04-24 11:40:00,32.16,32.23,32.15,32.2,156335.0,32.16,32.23,32.15,32.2,156335.0
2025-04-24 11:45:00,32.2,32.21,32.1,32.13,190108.0,32.2,32.21,32.1,32.13,190108.0
2025-04-24 11:50:00,32.13,32.2,32.1,32.2,153140.0,32.13,32.2,32.1,32.2,153140.0
2025-04-24 11:55:00,32.2,32.23,32.13,32.16,163332.0,32.2,32.23,32.13,32.16,163332.0
2025-04-24 12:00:00,32.16,32.23,32.14,32.18,216411.0,32.16,32.23,32.14,32.18,216411.0
2025-04-24 12:05:00,32.18,32.21,32.15,32.16,130387.0,32.18,32.21,32.15,32.16,130387.0
2025-04-24 12:10:00,32.16,32.3,32.16,32.26,121421.0,32.16,32.3,32.16,32.26,121421.0
2025-04-24 12:15:00,32.27,32.33,32.26,32.3,190549.0,32.27,32.33,32.26,32.3,190549.0
2025-04-24 12:20:00,32.3,32.32,32.25,32.26,104630.0,32.3,32.32,32.25,32.26,104630.0
2025-04-24 12:25:00,32.26,32.46,32.25,32.45,216585.0,32.26,32.46,32.25,32.45,216585.0
2025-04-24 12:30:00,32.45,32.53,32.43,32.47,243586.0,32.45,32.53,32.43,32.47,243586.0
2025-04-24 12:35:00,32.46,32.49,32.43,32.45,159876.0,32.46,32.49,32.43,32.45,159876.0
2025-04-24 12:40:00,32.46,32.47,32.41,32.42,70858.0,32.46,32.47,32.41,32.42,70858.0
2025-04-24 12:45:00,32.42,32.45,32.38,32.44,96286.0,32.42,32.45,32.38,32.44,96286.0
2025-04-24 12:50:00,32.44,32.47,32.43,32.45,73784.0,32.44,32.47,32.43,32.45,73784.0
2025-04-24 12:55:00,32.45,32.52,32.45,32.5,139376.0,32.45,32.52,32.45,32.5,139376.0
2025-04-24 13:00:00,32.49,32.52,32.44,32.48,164937.0,32.49,32.52,32.44,32.48,164937.0
2025-04-24 13:05:00,32.48,32.52,32.47,32.48,105378.0,32.48,32.52,32.47,32.48,105378.0
2025-04-24 13:10:00,32.49,32.5,32.46,32.47,67958.0,32.49,32.5,32.46,32.47,67958.0
2025-04-24 13:15:00,32.46,32.49,32.41,32.41,96811.0,32.46,32.49,32.41,32.41,96811.0
2025-04-24 13:20:00,32.41,32.44,32.38,32.41,64381.0,32.41,32.44,32.38,32.41,64381.0
2025-04-24 13:25:00,32.41,32.45,32.41,32.43,62467.0,32.41,32.45,32.41,32.43,62467.0
2025-04-24 13:30:00,32.44,32.46,32.4,32.4,91964.0,32.44,32.46,32.4,32.4,91964.0
2025-04-24 13:35:00,32.41,32.41,32.31,32.33,239703.0,32.41,32.41,32.31,32.33,239703.0
2025-04-24 13:40:00,32.33,32.38,32.31,32.38,112864.0,32.33,32.38,32.31,32.38,112864.0
2025-04-24 13:45:00,32.38,32.4,32.35,32.4,445138.0,32.38,32.4,32.35,32.4,445138.0
2025-04-24 13:50:00,32.4,32.59,32.39,32.58,457127.0,32.4,32.59,32.39,32.58,457127.0
2025-04-24 13:55:00,32.58,32.6,32.49,32.55,849216.0,32.58,32.6,32.49,32.55,849216.0
2025-04-24 14:00:00,32.54,32.54,32.45,32.48,146978.0,32.54,32.54,32.45,32.48,146978.0
2025-04-24 14:05:00,32.48,32.51,32.46,32.5,221154.0,32.48,32.51,32.46,32.5,221154.0
2025-04-24 14:10:00,32.49,32.55,32.44,32.45,244675.0,32.49,32.55,32.44,32.45,244675.0
2025-04-24 14:15:00,32.45,32.47,32.38,32.38,91707.0,32.45,32.47,32.38,32.38,91707.0
2025-04-24 14:20:00,32.38,32.41,32.37,32.38,102644.0,32.38,32.41,32.37,32.38,102644.0
2025-04-24 14:25:00,32.39,32.43,32.38,32.41,127422.0,32.39,32.43,32.38,32.41,127422.0
2025-04-24 14:30:00,32.41,32.43,32.38,32.38,128963.0,32.41,32.43,32.38,32.38,128963.0
2025-04-24 14:35:00,32.38,32.43,32.38,32.43,95577.0,32.38,32.43,32.38,32.43,95577.0
2025-04-24 14:40:00,32.43,32.43,32.39,32.41,97602.0,32.43,32.43,32.39,32.41,97602.0
2025-04-24 14:45:00,32.41,32.42,32.37,32.38,93699.0,32.41,32.42,32.37,32.38,93699.0
2025-04-24 14:50:00,32.38,32.39,32.33,32.34,138440.0,32.38,32.39,32.33,32.34,138440.0
2025-04-24 14:55:00,32.35,32.37,32.33,32.34,130657.0,32.35,32.37,32.33,32.34,130657.0
2025-04-24 15:00:00,32.34,32.36,32.32,32.34,91897.0,32.34,32.36,32.32,32.34,91897.0
2025-04-24 15:05:00,32.34,32.37,32.32,32.33,138765.0,32.34,32.37,32.32,32.33,138765.0
2025-04-24 15:10:00,32.33,32.34,32.29,32.32,133136.0,32.33,32.34,32.29,32.32,133136.0
2025-04-24 15:15:00,32.32,32.4,32.31,32.38,96426.0,32.32,32.4,32.31,32.38,96426.0
2025-04-24 15:20:00,32.38,32.45,32.37,32.4,297028.0,32.38,32.45,32.37,32.4,297028.0
2025-04-24 15:25:00,32.4,32.44,32.35,32.44,178819.0,32.4,32.44,32.35,32.44,178819.0
2025-04-24 15:30:00,32.44,32.5,32.43,32.48,166896.0,32.44,32.5,32.43,32.48,166896.0
2025-04-24 15:35:00,32.47,32.53,32.46,32.47,364405.0,32.47,32.53,32.46,32.47,364405.0
2025-04-24 15:40:00,32.47,32.55,32.46,32.47,229304.0,32.47,32.55,32.46,32.47,229304.0
2025-04-24 15:45:00,32.48,32.53,32.47,32.48,263622.0,32.48,32.53,32.47,32.48,263622.0
2025-04-24 15:50:00,32.47,32.48,32.37,32.37,458335.0,32.47,32.48,32.37,32.37,458335.0
2025-04-24 15:55:00,32.37,32.48,32.33,32.47,965920.0,32.37,32.48,32.33,32.47,965920.0
2025-04-25 09:30:00,31.99,32.04,31.8,31.95,492135.0,31.99,32.04,31.8,31.95,492135.0
2025-04-25 09:35:00,31.96,32.27,31.96,32.17,275207.0,31.96,32.27,31.96,32.17,275207.0
2025-04-25 09:40:00,32.16,32.26,32.14,32.23,314700.0,32.16,32.26,32.14,32.23,314700.0
2025-04-25 09:45:00,32.23,32.36,32.23,32.29,201298.0,32.23,32.36,32.23,32.29,201298.0
2025-04-25 09:50:00,32.29,32.32,32.17,32.24,214534.0,32.29,32.32,32.17,32.24,214534.0
2025-04-25 09:55:00,32.24,32.38,32.24,32.3,199790.0,32.24,32.38,32.24,32.3,199790.0
2025-04-25 10:00:00,32.31,32.36,32.25,32.29,151814.0,32.31,32.36,32.25,32.29,151814.0
2025-04-25 10:05:00,32.29,32.41,32.25,32.3,181057.0,32.29,32.41,32.25,32.3,181057.0
2025-04-25 10:10:00,32.3,32.35,32.24,32.34,185268.0,32.3,32.35,32.24,32.34,185268.0
2025-04-25 10:15:00,32.34,32.35,32.28,32.29,172898.0,32.34,32.35,32.28,32.29,172898.0
2025-04-25 10:20:00,32.28,32.29,32.16,32.23,357399.0,32.28,32.29,32.16,32.23,357399.0
2025-04-25 10:25:00,32.23,32.35,32.22,32.32,119916.0,32.23,32.35,32.22,32.32,119916.0
2025-04-25 10:30:00,32.32,32.4,32.28,32.37,136789.0,32.32,32.4,32.28,32.37,136789.0
2025-04-25 10:35:00,32.37,32.43,32.35,32.43,100979.0,32.37,32.43,32.35,32.43,100979.0
2025-04-25 10:40:00,32.43,32.48,32.4,32.45,93537.0,32.43,32.48,32.4,32.45,93537.0
2025-04-25 10:45:00,32.45,32.45,32.39,32.43,113088.0,32.45,32.45,32.39,32.43,113088.0
2025-04-25 10:50:00,32.42,32.43,32.35,32.37,68172.0,32.42,32.43,32.35,32.37,68172.0
2025-04-25 10:55:00,32.38,32.38,32.32,32.36,68481.0,32.38,32.38,32.32,32.36,68481.0
2025-04-25 11:00:00,32.36,32.4,32.35,32.38,61913.0,32.36,32.4,32.35,32.38,61913.0
2025-04-25 11:05:00,32.38,32.4,32.37,32.4,49461.0,32.38,32.4,32.37,32.4,49461.0
2025-04-25 11:10:00,32.4,32.5,32.39,32.5,84198.0,32.4,32.5,32.39,32.5,84198.0
2025-04-25 11:15:00,32.5,32.5,32.39,32.45,149875.0,32.5,32.5,32.39,32.45,149875.0
2025-04-25 11:20:00,32.45,32.48,32.43,32.48,103114.0,32.45,32.48,32.43,32.48,103114.0
2025-04-25 11:25:00,32.48,32.48,32.42,32.45,102612.0,32.48,32.48,32.42,32.45,102612.0
2025-04-25 11:30:00,32.45,32.5,32.42,32.48,91019.0,32.45,32.5,32.42,32.48,91019.0
2025-04-25 11:35:00,32.48,32.51,32.46,32.46,105039.0,32.48,32.51,32.46,32.46,105039.0
2025-04-25 11:40:00,32.46,32.48,32.42,32.43,93168.0,32.46,32.48,32.42,32.43,93168.0
2025-04-25 11:45:00,32.44,32.44,32.36,32.38,132220.0,32.44,32.44,32.36,32.38,132220.0
2025-04-25 11:50:00,32.37,32.45,32.37,32.42,60990.0,32.37,32.45,32.37,32.42,60990.0
2025-04-25 11:55:00,32.41,32.42,32.35,32.39,85817.0,32.41,32.42,32.35,32.39,85817.0
2025-04-25 12:00:00,32.4,32.44,32.38,32.44,110859.0,32.4,32.44,32.38,32.44,110859.0
2025-04-25 12:05:00,32.44,32.49,32.42,32.46,83761.0,32.44,32.49,32.42,32.46,83761.0
2025-04-25 12:10:00,32.47,32.49,32.45,32.48,23117.0,32.47,32.49,32.45,32.48,23117.0
2025-04-25 12:15:00,32.49,32.5,32.4,32.41,71640.0,32.49,32.5,32.4,32.41,71640.0
2025-04-25 12:20:00,32.4,32.45,32.4,32.44,45665.0,32.4,32.45,32.4,32.44,45665.0
2025-04-25 12:25:00,32.44,32.44,32.38,32.4,85955.0,32.44,32.44,32.38,32.4,85955.0
2025-04-25 12:30:00,32.4,32.43,32.39,32.43,36184.0,32.4,32.43,32.39,32.43,36184.0
2025-04-25 12:35:00,32.43,32.45,32.42,32.44,41410.0,32.43,32.45,32.42,32.44,41410.0
2025-04-25 12:40:00,32.43,32.45,32.41,32.41,141662.0,32.43,32.45,32.41,32.41,141662.0
2025-04-25 12:45:00,32.41,32.44,32.37,32.41,84636.0,32.41,32.44,32.37,32.41,84636.0
2025-04-25 12:50:00,32.41,32.49,32.39,32.43,158829.0,32.41,32.49,32.39,32.43,158829.0
2025-04-25 12:55:00,32.43,32.45,32.41,32.44,90405.0,32.43,32.45,32.41,32.44,90405.0
2025-04-25 13:00:00,32.45,32.46,32.4,32.45,33190.0,32.45,32.46,32.4,32.45,33190.0
2025-04-25 13:05:00,32.45,32.47,32.44,32.46,40896.0,32.45,32.47,32.44,32.46,40896.0
2025-04-25 13:10:00,32.47,32.51,32.45,32.49,140273.0,32.47,32.51,32.45,32.49,140273.0
2025-04-25 13:15:00,32.5,32.5,32.44,32.48,128937.0,32.5,32.5,32.44,32.48,128937.0
2025-04-25 13:20:00,32.47,32.5,32.45,32.5,105157.0,32.47,32.5,32.45,32.5,105157.0
2025-04-25 13:25:00,32.5,32.53,32.49,32.51,85937.0,32.5,32.53,32.49,32.51,85937.0
2025-04-25 13:30:00,32.5,32.5,32.44,32.46,65851.0,32.5,32.5,32.44,32.46,65851.0
2025-04-25 13:35:00,32.47,32.48,32.33,32.4,326347.0,32.47,32.48,32.33,32.4,326347.0
2025-04-25 13:40:00,32.41,32.43,32.37,32.41,155256.0,32.41,32.43,32.37,32.41,155256.0
2025-04-25 13:45:00,32.41,32.44,32.37,32.44,111874.0,32.41,32.44,32.37,32.44,111874.0
2025-04-25 13:50:00,32.43,32.44,32.39,32.4,71981.0,32.43,32.44,32.39,32.4,71981.0
2025-04-25 13:55:00,32.4,32.42,32.35,32.4,141634.0,32.4,32.42,32.35,32.4,141634.0
2025-04-25 14:00:00,32.41,32.45,32.39,32.44,58345.0,32.41,32.45,32.39,32.44,58345.0
2025-04-25 14:05:00,32.45,32.48,32.44,32.48,39645.0,32.45,32.48,32.44,32.48,39645.0
2025-04-25 14:10:00,32.48,32.49,32.43,32.44,106059.0,32.48,32.49,32.43,32.44,106059.0
2025-04-25 14:15:00,32.44,32.44,32.41,32.43,111184.0,32.44,32.44,32.41,32.43,111184.0
2025-04-25 14:20:00,32.44,32.47,32.4,32.45,80983.0,32.44,32.47,32.4,32.45,80983.0
2025-04-25 14:25:00,32.45,32.46,32.42,32.45,55724.0,32.45,32.46,32.42,32.45,55724.0
2025-04-25 14:30:00,32.44,32.48,32.43,32.47,27097.0,32.44,32.48,32.43,32.47,27097.0
2025-04-25 14:35:00,32.47,32.48,32.45,32.48,60139.0,32.47,32.48,32.45,32.48,60139.0
2025-04-25 14:40:00,32.48,32.53,32.47,32.52,79849.0,32.48,32.53,32.47,32.52,79849.0
2025-04-25 14:45:00,32.52,32.54,32.5,32.52,64330.0,32.52,32.54,32.5,32.52,64330.0
2025-04-25 14:50:00,32.52,32.55,32.49,32.54,74189.0,32.52,32.55,32.49,32.54,74189.0
2025-04-25 14:55:00,32.54,32.54,32.5,32.51,111844.0,32.54,32.54,32.5,32.51,111844.0
2025-04-25 15:00:00,32.51,32.53,32.5,32.51,52568.0,32.51,32.53,32.5,32.51,52568.0
2025-04-25 15:05:00,32.51,32.52,32.48,32.51,102401.0,32.51,32.52,32.48,32.51,102401.0
2025-04-25 15:10:00,32.51,32.52,32.49,32.51,103065.0,32.51,32.52,32.49,32.51,103065.0
2025-04-25 15:15:00,32.51,32.54,32.5,32.51,451404.0,32.51,32.54,32.5,32.51,451404.0
2025-04-25 15:20:00,32.51,32.52,32.48,32.5,103282.0,32.51,32.52,32.48,32.5,103282.0
2025-04-25 15:25:00,32.49,32.5,32.46,32.47,90175.0,32.49,32.5,32.46,32.47,90175.0
2025-04-25 15:30:00,32.47,32.59,32.47,32.52,160317.0,32.47,32.59,32.47,32.52,160317.0
2025-04-25 15:35:00,32.51,32.57,32.5,32.51,134704.0,32.51,32.57,32.5,32.51,134704.0
2025-04-25 15:40:00,32.51,32.53,32.5,32.52,212180.0,32.51,32.53,32.5,32.52,212180.0
2025-04-25 15:45:00,32.53,32.53,32.49,32.5,374332.0,32.53,32.53,32.49,32.5,374332.0
2025-04-25 15:50:00,32.5,32.54,32.47,32.54,510592.0,32.5,32.54,32.47,32.54,510592.0
2025-04-25 15:55:00,32.54,32.54,32.47,32.54,609284.0,32.54,32.54,32.47,32.54,609284.0
2025-04-28 09:30:00,32.59,32.86,32.59,32.79,603972.0,32.59,32.86,32.59,32.79,603972.0
2025-04-28 09:35:00,32.79,32.99,32.72,32.98,384095.0,32.79,32.99,32.72,32.98,384095.0
2025-04-28 09:40:00,32.98,33.13,32.91,33.13,317442.0,32.98,33.13,32.91,33.13,317442.0
2025-04-28 09:45:00,33.13,33.18,33.03,33.07,264582.0,33.13,33.18,33.03,33.07,264582.0
2025-04-28 09:50:00,33.06,33.11,32.97,32.97,203684.0,33.06,33.11,32.97,32.97,203684.0
2025-04-28 09:55:00,32.97,32.98,32.79,32.84,147259.0,32.97,32.98,32.79,32.84,147259.0
2025-04-28 10:00:00,32.84,32.86,32.71,32.76,188052.0,32.84,32.86,32.71,32.76,188052.0
2025-04-28 10:05:00,32.76,32.91,32.75,32.87,167128.0,32.76,32.91,32.75,32.87,167128.0
2025-04-28 10:10:00,32.87,32.9,32.84,32.89,99139.0,32.87,32.9,32.84,32.89,99139.0
2025-04-28 10:15:00,32.9,32.92,32.83,32.84,67129.0,32.9,32.92,32.83,32.84,67129.0
2025-04-28 10:20:00,32.85,32.88,32.83,32.88,74996.0,32.85,32.88,32.83,32.88,74996.0
2025-04-28 10:25:00,32.88,32.9,32.81,32.83,105810.0,32.88,32.9,32.81,32.83,105810.0
2025-04-28 10:30:00,32.84,32.84,32.75,32.77,109666.0,32.84,32.84,32.75,32.77,109666.0
2025-04-28 10:35:00,32.78,32.85,32.77,32.83,68118.0,32.78,32.85,32.77,32.83,68118.0
2025-04-28 10:40:00,32.83,32.83,32.75,32.76,103308.0,32.83,32.83,32.75,32.76,103308.0
2025-04-28 10:45:00,32.76,32.78,32.72,32.73,64108.0,32.76,32.78,32.72,32.73,64108.0
2025-04-28 10:50:00,32.73,32.73,32.66,32.66,71118.0,32.73,32.73,32.66,32.66,71118.0
2025-04-28 10:55:00,32.66,32.69,32.62,32.63,97473.0,32.66,32.69,32.62,32.63,97473.0
2025-04-28 11:00:00,32.63,32.67,32.58,32.62,259272.0,32.63,32.67,32.58,32.62,259272.0
2025-04-28 11:05:00,32.62,32.63,32.5,32.52,169773.0,32.62,32.63,32.5,32.52,169773.0
2025-04-28 11:10:00,32.51,32.52,32.44,32.5,210411.0,32.51,32.52,32.44,32.5,210411.0
2025-04-28 11:15:00,32.5,32.5,32.43,32.44,108444.0,32.5,32.5,32.43,32.44,108444.0
2025-04-28 11:20:00,32.43,32.47,32.37,32.4,115461.0,32.43,32.47,32.37,32.4,115461.0
2025-04-28 11:25:00,32.41,32.43,32.35,32.37,90607.0,32.41,32.43,32.35,32.37,90607.0
2025-04-28 11:30:00,32.37,32.5,32.36,32.5,59247.0,32.37,32.5,32.36,32.5,59247.0
2025-04-28 11:35:00,32.5,32.54,32.47,32.53,73008.0,32.5,32.54,32.47,32.53,73008.0
2025-04-28 11:40:00,32.53,32.56,32.51,32.55,65192.0,32.53,32.56,32.51,32.55,65192.0
2025-04-28 11:45:00,32.55,32.56,32.49,32.52,50420.0,32.55,32.56,32.49,32.52,50420.0
2025-04-28 11:50:00,32.52,32.53,32.5,32.51,51079.0,32.52,32.53,32.5,32.51,51079.0
2025-04-28 11:55:00,32.51,32.52,32.45,32.46,50763.0,32.51,32.52,32.45,32.46,50763.0
2025-04-28 12:00:00,32.45,32.49,32.44,32.47,55905.0,32.45,32.49,32.44,32.47,55905.0
2025-04-28 12:05:00,32.48,32.48,32.43,32.44,43474.0,32.48,32.48,32.43,32.44,43474.0
2025-04-28 12:10:00,32.44,32.47,32.42,32.45,51782.0,32.44,32.47,32.42,32.45,51782.0
2025-04-28 12:15:00,32.45,32.5,32.45,32.48,44272.0,32.45,32.5,32.45,32.48,44272.0
2025-04-28 12:20:00,32.47,32.49,32.44,32.47,56474.0,32.47,32.49,32.44,32.47,56474.0
2025-04-28 12:25:00,32.47,32.47,32.43,32.44,41824.0,32.47,32.47,32.43,32.44,41824.0
2025-04-28 12:30:00,32.44,32.51,32.43,32.47,62089.0,32.44,32.51,32.43,32.47,62089.0
2025-04-28 12:35:00,32.47,32.5,32.46,32.47,64862.0,32.47,32.5,32.46,32.47,64862.0
2025-04-28 12:40:00,32.47,32.5,32.45,32.48,53132.0,32.47,32.5,32.45,32.48,53132.0
2025-04-28 12:45:00,32.48,32.53,32.48,32.52,31835.0,32.48,32.53,32.48,32.52,31835.0
2025-04-28 12:50:00,32.51,32.53,32.51,32.52,33896.0,32.51,32.53,32.51,32.52,33896.0
2025-04-28 12:55:00,32.52,32.53,32.48,32.48,53618.0,32.52,32.53,32.48,32.48,53618.0
2025-04-28 13:00:00,32.48,32.49,32.45,32.47,44028.0,32.48,32.49,32.45,32.47,44028.0
2025-04-28 13:05:00,32.47,32.51,32.46,32.48,37429.0,32.47,32.51,32.46,32.48,37429.0
2025-04-28 13:10:00,32.49,32.52,32.47,32.51,32555.0,32.49,32.52,32.47,32.51,32555.0
2025-04-28 13:15:00,32.51,32.53,32.49,32.52,31562.0,32.51,32.53,32.49,32.52,31562.0
2025-04-28 13:20:00,32.52,32.53,32.51,32.52,36582.0,32.52,32.53,32.51,32.52,36582.0
2025-04-28 13:25:00,32.52,32.56,32.5,32.51,90814.0,32.52,32.56,32.5,32.51,90814.0
2025-04-28 13:30:00,32.51,32.51,32.47,32.48,36107.0,32.51,32.51,32.47,32.48,36107.0
2025-04-28 13:35:00,32.48,32.5,32.47,32.5,43668.0,32.48,32.5,32.47,32.5,43668.0
2025-04-28 13:40:00,32.49,32.51,32.48,32.5,43951.0,32.49,32.51,32.48,32.5,43951.0
2025-04-28 13:45:00,32.5,32.53,32.49,32.51,37329.0,32.5,32.53,32.49,32.51,37329.0
2025-04-28 13:50:00,32.51,32.53,32.5,32.52,33894.0,32.51,32.53,32.5,32.52,33894.0
2025-04-28 13:55:00,32.52,32.54,32.51,32.52,32321.0,32.52,32.54,32.51,32.52,32321.0
2025-04-28 14:00:00,32.52,32.55,32.51,32.55,43615.0,32.52,32.55,32.51,32.55,43615.0
2025-04-28 14:05:00,32.55,32.6,32.54,32.58,80623.0,32.55,32.6,32.54,32.58,80623.0
2025-04-28 14:10:00,32.58,32.59,32.56,32.58,51818.0,32.58,32.59,32.56,32.58,51818.0
2025-04-28 14:15:00,32.58,32.59,32.56,32.57,33251.0,32.58,32.59,32.56,32.57,33251.0
2025-04-28 14:20:00,32.57,32.61,32.56,32.59,44917.0,32.57,32.61,32.56,32.59,44917.0
2025-04-28 14:25:00,32.59,32.62,32.58,32.61,48643.0,32.59,32.62,32.58,32.61,48643.0
2025-04-28 14:30:00,32.61,32.61,32.56,32.58,45823.0,32.61,32.61,32.56,32.58,45823.0
2025-04-28 14:35:00,32.58,32.62,32.57,32.61,41578.0,32.58,32.62,32.57,32.61,41578.0
2025-04-28 14:40:00,32.61,32.62,32.57,32.58,47363.0,32.61,32.62,32.57,32.58,47363.0
2025-04-28 14:45:00,32.58,32.59,32.56,32.58,31859.0,32.58,32.59,32.56,32.58,31859.0
2025-04-28 14:50:00,32.58,32.59,32.56,32.58,34100.0,32.58,32.59,32.56,32.58,34100.0
2025-04-28 14:55:00,32.57,32.58,32.55,32.57,61520.0,32.57,32.58,32.55,32.57,61520.0
2025-04-28 15:00:00,32.57,32.61,32.55,32.6,39294.0,32.57,32.61,32.55,32.6,39294.0
2025-04-28 15:05:00,32.61,32.63,32.6,32.63,39897.0,32.61,32.63,32.6,32.63,39897.0
2025-04-28 15:10:00,32.63,32.65,32.61,32.63,67337.0,32.63,32.65,32.61,32.63,67337.0
2025-04-28 15:15:00,32.63,32.65,32.62,32.65,86151.0,32.63,32.65,32.62,32.65,86151.0
2025-04-28 15:20:00,32.65,32.68,32.64,32.67,89706.0,32.65,32.68,32.64,32.67,89706.0
2025-04-28 15:25:00,32.66,32.7,32.66,32.7,100169.0,32.66,32.7,32.66,32.7,100169.0
2025-04-28 15:30:00,32.7,32.72,32.68,32.7,98605.0,32.7,32.72,32.68,32.7,98605.0
2025-04-28 15:35:00,32.7,32.7,32.67,32.68,72281.0,32.7,32.7,32.67,32.68,72281.0
2025-04-28 15:40:00,32.68,32.68,32.65,32.66,117010.0,32.68,32.68,32.65,32.66,117010.0
2025-04-28 15:45:00,32.66,32.68,32.65,32.68,97930.0,32.66,32.68,32.65,32.68,97930.0
2025-04-28 15:50:00,32.68,32.73,32.63,32.7,222285.0,32.68,32.73,32.63,32.7,222285.0
2025-04-28 15:55:00,32.69,32.73,32.66,32.72,482026.0,32.69,32.73,32.66,32.72,482026.0
2025-04-29 09:30:00,32.98,33.21,32.93,33.14,895902.0,32.98,33.21,32.93,33.14,895902.0
2025-04-29 09:35:00,33.14,33.17,32.9,32.96,190448.0,33.14,33.17,32.9,32.96,190448.0
2025-04-29 09:40:00,32.96,33.13,32.91,33.12,145441.0,32.96,33.13,32.91,33.12,145441.0
2025-04-29 09:45:00,33.12,33.13,32.96,33.01,195432.0,33.12,33.13,32.96,33.01,195432.0
2025-04-29 09:50:00,33.0,33.08,32.98,33.05,148320.0,33.0,33.08,32.98,33.05,148320.0
2025-04-29 09:55:00,33.05,33.13,33.01,33.04,179835.0,33.05,33.13,33.01,33.04,179835.0
2025-04-29 10:00:00,33.03,33.08,32.98,33.02,140888.0,33.03,33.08,32.98,33.02,140888.0
2025-04-29 10:05:00,33.02,33.06,32.98,33.05,150921.0,33.02,33.06,32.98,33.05,150921.0
2025-04-29 10:10:00,33.04,33.08,32.96,33.05,118123.0,33.04,33.08,32.96,33.05,118123.0
2025-04-29 10:15:00,33.05,33.16,33.04,33.09,210516.0,33.05,33.16,33.04,33.09,210516.0
2025-04-29 10:20:00,33.09,33.12,32.96,32.96,122074.0,33.09,33.12,32.96,32.96,122074.0
2025-04-29 10:25:00,32.97,32.99,32.92,32.97,108318.0,32.97,32.99,32.92,32.97,108318.0
2025-04-29 10:30:00,32.97,32.99,32.88,32.95,95238.0,32.97,32.99,32.88,32.95,95238.0
2025-04-29 10:35:00,32.94,32.97,32.91,32.96,97351.0,32.94,32.97,32.91,32.96,97351.0
2025-04-29 10:40:00,32.95,32.96,32.91,32.96,78068.0,32.95,32.96,32.91,32.96,78068.0
2025-04-29 10:45:00,32.94,32.96,32.88,32.9,74533.0,32.94,32.96,32.88,32.9,74533.0
2025-04-29 10:50:00,32.89,32.98,32.87,32.96,66901.0,32.89,32.98,32.87,32.96,66901.0
2025-04-29 10:55:00,32.95,33.01,32.95,32.95,75893.0,32.95,33.01,32.95,32.95,75893.0
2025-04-29 11:00:00,32.95,32.98,32.93,32.95,68186.0,32.95,32.98,32.93,32.95,68186.0
2025-04-29 11:05:00,32.95,33.03,32.95,33.02,38395.0,32.95,33.03,32.95,33.02,38395.0
2025-04-29 11:10:00,33.02,33.03,32.97,33.02,45765.0,33.02,33.03,32.97,33.02,45765.0
2025-04-29 11:15:00,33.02,33.06,33.01,33.04,36310.0,33.02,33.06,33.01,33.04,36310.0
2025-04-29 11:20:00,33.04,33.07,33.0,33.01,24315.0,33.04,33.07,33.0,33.01,24315.0
2025-04-29 11:25:00,33.01,33.02,32.95,32.98,90602.0,33.01,33.02,32.95,32.98,90602.0
2025-04-29 11:30:00,32.97,32.98,32.93,32.95,41423.0,32.97,32.98,32.93,32.95,41423.0
2025-04-29 11:35:00,32.96,32.99,32.95,32.96,45961.0,32.96,32.99,32.95,32.96,45961.0
2025-04-29 11:40:00,32.96,32.98,32.93,32.94,43048.0,32.96,32.98,32.93,32.94,43048.0
2025-04-29 11:45:00,32.95,32.99,32.95,32.96,40692.0,32.95,32.99,32.95,32.96,40692.0
2025-04-29 11:50:00,32.96,32.99,32.95,32.95,43551.0,32.96,32.99,32.95,32.95,43551.0
2025-04-29 11:55:00,32.95,32.96,32.93,32.94,43996.0,32.95,32.96,32.93,32.94,43996.0
2025-04-29 12:00:00,32.94,33.02,32.93,32.99,54068.0,32.94,33.02,32.93,32.99,54068.0
2025-04-29 12:05:00,33.0,33.02,32.98,33.02,38975.0,33.0,33.02,32.98,33.02,38975.0
2025-04-29 12:10:00,33.02,33.02,32.99,32.99,34590.0,33.02,33.02,32.99,32.99,34590.0
2025-04-29 12:15:00,32.99,32.99,32.95,32.95,47430.0,32.99,32.99,32.95,32.95,47430.0
2025-04-29 12:20:00,32.95,32.98,32.94,32.98,43013.0,32.95,32.98,32.94,32.98,43013.0
2025-04-29 12:25:00,32.98,32.98,32.96,32.97,19267.0,32.98,32.98,32.96,32.97,19267.0
2025-04-29 12:30:00,32.96,32.97,32.94,32.97,12515.0,32.96,32.97,32.94,32.97,12515.0
2025-04-29 12:35:00,32.97,32.98,32.93,32.94,27823.0,32.97,32.98,32.93,32.94,27823.0
2025-04-29 12:40:00,32.94,32.96,32.93,32.96,15142.0,32.94,32.96,32.93,32.96,15142.0
2025-04-29 12:45:00,32.95,32.96,32.88,32.9,42342.0,32.95,32.96,32.88,32.9,42342.0
2025-04-29 12:50:00,32.9,32.93,32.89,32.91,26137.0,32.9,32.93,32.89,32.91,26137.0
2025-04-29 12:55:00,32.92,32.92,32.87,32.9,55190.0,32.92,32.92,32.87,32.9,55190.0
2025-04-29 13:00:00,32.9,32.97,32.9,32.95,57967.0,32.9,32.97,32.9,32.95,57967.0
2025-04-29 13:05:00,32.96,32.99,32.95,32.98,84303.0,32.96,32.99,32.95,32.98,84303.0
2025-04-29 13:10:00,32.98,32.99,32.95,32.98,48701.0,32.98,32.99,32.95,32.98,48701.0
2025-04-29 13:15:00,32.98,33.04,32.98,33.04,70547.0,32.98,33.04,32.98,33.04,70547.0
2025-04-29 13:20:00,33.04,33.05,33.03,33.05,44864.0,33.04,33.05,33.03,33.05,44864.0
2025-04-29 13:25:00,33.05,33.06,32.96,32.98,85703.0,33.05,33.06,32.96,32.98,85703.0
2025-04-29 13:30:00,32.98,33.04,32.97,33.02,62521.0,32.98,33.04,32.97,33.02,62521.0
2025-04-29 13:35:00,33.02,33.05,33.01,33.04,48559.0,33.02,33.05,33.01,33.04,48559.0
2025-04-29 13:40:00,33.04,33.08,33.03,33.08,24076.0,33.04,33.08,33.03,33.08,24076.0
2025-04-29 13:45:00,33.08,33.1,33.05,33.09,37290.0,33.08,33.1,33.05,33.09,37290.0
2025-04-29 13:50:00,33.09,33.09,33.04,33.05,68231.0,33.09,33.09,33.04,33.05,68231.0
2025-04-29 13:55:00,33.04,33.06,33.02,33.02,47659.0,33.04,33.06,33.02,33.02,47659.0
2025-04-29 14:00:00,33.02,33.05,33.01,33.04,34113.0,33.02,33.05,33.01,33.04,34113.0
2025-04-29 14:05:00,33.04,33.05,33.01,33.02,66230.0,33.04,33.05,33.01,33.02,66230.0
2025-04-29 14:10:00,33.02,33.02,32.99,33.02,203961.0,33.02,33.02,32.99,33.02,203961.0
2025-04-29 14:15:00,33.02,33.03,32.99,33.0,28706.0,33.02,33.03,32.99,33.0,28706.0
2025-04-29 14:20:00,33.0,33.01,32.98,33.01,35406.0,33.0,33.01,32.98,33.01,35406.0
2025-04-29 14:25:00,33.01,33.06,33.0,33.06,51497.0,33.01,33.06,33.0,33.06,51497.0
2025-04-29 14:30:00,33.05,33.06,33.0,33.0,54913.0,33.05,33.06,33.0,33.0,54913.0
2025-04-29 14:35:00,33.0,33.02,32.99,33.0,72700.0,33.0,33.02,32.99,33.0,72700.0
2025-04-29 14:40:00,32.99,33.0,32.97,32.98,102965.0,32.99,33.0,32.97,32.98,102965.0
2025-04-29 14:45:00,32.99,32.99,32.95,32.95,42990.0,32.99,32.99,32.95,32.95,42990.0
2025-04-29 14:50:00,32.95,32.96,32.93,32.94,26598.0,32.95,32.96,32.93,32.94,26598.0
2025-04-29 14:55:00,32.94,32.95,32.91,32.91,42850.0,32.94,32.95,32.91,32.91,42850.0
2025-04-29 15:00:00,32.91,32.93,32.9,32.93,42315.0,32.91,32.93,32.9,32.93,42315.0
2025-04-29 15:05:00,32.93,33.04,32.9,32.98,159097.0,32.93,33.04,32.9,32.98,159097.0
2025-04-29 15:10:00,32.98,33.01,32.97,32.98,87138.0,32.98,33.01,32.97,32.98,87138.0
2025-04-29 15:15:00,32.98,32.99,32.94,32.94,120244.0,32.98,32.99,32.94,32.94,120244.0
2025-04-29 15:20:00,32.95,32.96,32.93,32.95,80998.0,32.95,32.96,32.93,32.95,80998.0
2025-04-29 15:25:00,32.95,32.95,32.91,32.91,88946.0,32.95,32.95,32.91,32.91,88946.0
2025-04-29 15:30:00,32.92,32.93,32.89,32.91,85383.0,32.92,32.93,32.89,32.91,85383.0
2025-04-29 15:35:00,32.91,32.93,32.89,32.9,66394.0,32.91,32.93,32.89,32.9,66394.0
2025-04-29 15:40:00,32.9,32.9,32.88,32.9,118006.0,32.9,32.9,32.88,32.9,118006.0
2025-04-29 15:45:00,32.9,32.9,32.87,32.88,321483.0,32.9,32.9,32.87,32.88,321483.0
2025-04-29 15:50:00,32.89,32.9,32.84,32.89,270520.0,32.89,32.9,32.84,32.89,270520.0
2025-04-29 15:55:00,32.88,32.89,32.86,32.88,429357.0,32.88,32.89,32.86,32.88,429357.0
2025-04-30 09:30:00,32.58,32.58,32.27,32.45,463851.0,32.58,32.58,32.27,32.45,463851.0
2025-04-30 09:35:00,32.45,32.47,32.13,32.15,484978.0,32.45,32.47,32.13,32.15,484978.0
2025-04-30 09:40:00,32.14,32.22,32.08,32.21,199994.0,32.14,32.22,32.08,32.21,199994.0
2025-04-30 09:45:00,32.21,32.23,32.13,32.16,136814.0,32.21,32.23,32.13,32.16,136814.0
2025-04-30 09:50:00,32.16,32.2,31.98,32.01,216752.0,32.16,32.2,31.98,32.01,216752.0
2025-04-30 09:55:00,32.02,32.04,31.94,32.01,122804.0,32.02,32.04,31.94,32.01,122804.0
2025-04-30 10:00:00,32.01,32.12,31.98,32.09,103982.0,32.01,32.12,31.98,32.09,103982.0
2025-04-30 10:05:00,32.09,32.12,32.03,32.09,257347.0,32.09,32.12,32.03,32.09,257347.0
2025-04-30 10:10:00,32.09,32.23,32.09,32.18,123426.0,32.09,32.23,32.09,32.18,123426.0
2025-04-30 10:15:00,32.19,32.22,32.15,32.2,95209.0,32.19,32.22,32.15,32.2,95209.0
2025-04-30 10:20:00,32.2,32.2,32.12,32.15,50401.0,32.2,32.2,32.12,32.15,50401.0
2025-04-30 10:25:00,32.14,32.18,32.12,32.15,74889.0,32.14,32.18,32.12,32.15,74889.0
2025-04-30 10:30:00,32.15,32.17,32.11,32.13,158592.0,32.15,32.17,32.11,32.13,158592.0
2025-04-30 10:35:00,32.13,32.17,32.1,32.15,45792.0,32.13,32.17,32.1,32.15,45792.0
2025-04-30 10:40:00,32.15,32.2,32.14,32.18,49109.0,32.15,32.2,32.14,32.18,49109.0
2025-04-30 10:45:00,32.17,32.18,32.04,32.04,284758.0,32.17,32.18,32.04,32.04,284758.0
2025-04-30 10:50:00,32.04,32.1,32.0,32.06,204923.0,32.04,32.1,32.0,32.06,204923.0
2025-04-30 10:55:00,32.06,32.11,32.06,32.08,109036.0,32.06,32.11,32.06,32.08,109036.0
2025-04-30 11:00:00,32.08,32.14,32.07,32.13,150619.0,32.08,32.14,32.07,32.13,150619.0
2025-04-30 11:05:00,32.13,32.14,32.09,32.13,59260.0,32.13,32.14,32.09,32.13,59260.0
2025-04-30 11:10:00,32.14,32.16,32.1,32.15,69481.0,32.14,32.16,32.1,32.15,69481.0
2025-04-30 11:15:00,32.15,32.18,32.13,32.13,61091.0,32.15,32.18,32.13,32.13,61091.0
2025-04-30 11:20:00,32.13,32.15,32.05,32.05,57214.0,32.13,32.15,32.05,32.05,57214.0
2025-04-30 11:25:00,32.05,32.1,32.04,32.09,62225.0,32.05,32.1,32.04,32.09,62225.0
2025-04-30 11:30:00,32.09,32.13,32.08,32.13,63068.0,32.09,32.13,32.08,32.13,63068.0
2025-04-30 11:35:00,32.13,32.15,32.12,32.13,22886.0,32.13,32.15,32.12,32.13,22886.0
2025-04-30 11:40:00,32.13,32.16,32.06,32.13,147276.0,32.13,32.16,32.06,32.13,147276.0
2025-04-30 11:45:00,32.13,32.19,32.12,32.15,50191.0,32.13,32.19,32.12,32.15,50191.0
2025-04-30 11:50:00,32.16,32.18,32.13,32.16,55122.0,32.16,32.18,32.13,32.16,55122.0
2025-04-30 11:55:00,32.15,32.17,32.13,32.16,51525.0,32.15,32.17,32.13,32.16,51525.0
2025-04-30 12:00:00,32.16,32.18,32.13,32.18,107647.0,32.16,32.18,32.13,32.18,107647.0
2025-04-30 12:05:00,32.18,32.2,32.12,32.13,241616.0,32.18,32.2,32.12,32.13,241616.0
2025-04-30 12:10:00,32.13,32.14,32.09,32.11,409290.0,32.13,32.14,32.09,32.11,409290.0
2025-04-30 12:15:00,32.11,32.22,32.1,32.18,612342.0,32.11,32.22,32.1,32.18,612342.0
2025-04-30 12:20:00,32.19,32.19,32.15,32.16,76160.0,32.19,32.19,32.15,32.16,76160.0
2025-04-30 12:25:00,32.16,32.17,32.12,32.15,172191.0,32.16,32.17,32.12,32.15,172191.0
2025-04-30 12:30:00,32.15,32.21,32.14,32.18,169272.0,32.15,32.21,32.14,32.18,169272.0
2025-04-30 12:35:00,32.18,32.28,32.16,32.23,131758.0,32.18,32.28,32.16,32.23,131758.0
2025-04-30 12:40:00,32.23,32.24,32.19,32.22,29852.0,32.23,32.24,32.19,32.22,29852.0
2025-04-30 12:45:00,32.22,32.23,32.17,32.17,27654.0,32.22,32.23,32.17,32.17,27654.0
2025-04-30 12:50:00,32.17,32.22,32.16,32.22,62190.0,32.17,32.22,32.16,32.22,62190.0
2025-04-30 12:55:00,32.22,32.25,32.2,32.25,69831.0,32.22,32.25,32.2,32.25,69831.0
2025-04-30 13:00:00,32.24,32.27,32.24,32.27,19301.0,32.24,32.27,32.24,32.27,19301.0
2025-04-30 13:05:00,32.27,32.27,32.2,32.2,295699.0,32.27,32.27,32.2,32.2,295699.0
2025-04-30 13:10:00,32.2,32.22,32.17,32.19,98773.0,32.2,32.22,32.17,32.19,98773.0
2025-04-30 13:15:00,32.2,32.23,32.19,32.19,65836.0,32.2,32.23,32.19,32.19,65836.0
2025-04-30 13:20:00,32.18,32.18,32.15,32.16,31470.0,32.18,32.18,32.15,32.16,31470.0
2025-04-30 13:25:00,32.16,32.19,32.15,32.18,19985.0,32.16,32.19,32.15,32.18,19985.0
2025-04-30 13:30:00,32.18,32.2,32.16,32.19,24366.0,32.18,32.2,32.16,32.19,24366.0
2025-04-30 13:35:00,32.2,32.25,32.18,32.19,39739.0,32.2,32.25,32.18,32.19,39739.0
2025-04-30 13:40:00,32.19,32.24,32.18,32.23,48146.0,32.19,32.24,32.18,32.23,48146.0
2025-04-30 13:45:00,32.23,32.24,32.21,32.24,52028.0,32.23,32.24,32.21,32.24,52028.0
2025-04-30 13:50:00,32.23,32.24,32.2,32.21,234066.0,32.23,32.24,32.2,32.21,234066.0
2025-04-30 13:55:00,32.22,32.24,32.21,32.22,36603.0,32.22,32.24,32.21,32.22,36603.0
2025-04-30 14:00:00,32.22,32.24,32.21,32.22,97888.0,32.22,32.24,32.21,32.22,97888.0
2025-04-30 14:05:00,32.21,32.42,32.2,32.34,257657.0,32.21,32.42,32.2,32.34,257657.0
2025-04-30 14:10:00,32.32,32.44,32.32,32.4,110822.0,32.32,32.44,32.32,32.4,110822.0
2025-04-30 14:15:00,32.4,32.43,32.36,32.41,108231.0,32.4,32.43,32.36,32.41,108231.0
2025-04-30 14:20:00,32.42,32.44,32.34,32.35,123683.0,32.42,32.44,32.34,32.35,123683.0
2025-04-30 14:25:00,32.35,32.38,32.31,32.37,62048.0,32.35,32.38,32.31,32.37,62048.0
2025-04-30 14:30:00,32.36,32.39,32.35,32.37,36171.0,32.36,32.39,32.35,32.37,36171.0
2025-04-30 14:35:00,32.37,32.4,32.35,32.38,53065.0,32.37,32.4,32.35,32.38,53065.0
2025-04-30 14:40:00,32.38,32.41,32.35,32.38,99322.0,32.38,32.41,32.35,32.38,99322.0
2025-04-30 14:45:00,32.38,32.41,32.37,32.41,69611.0,32.38,32.41,32.37,32.41,69611.0
2025-04-30 14:50:00,32.41,32.44,32.4,32.44,61614.0,32.41,32.44,32.4,32.44,61614.0
2025-04-30 14:55:00,32.44,32.47,32.43,32.45,125215.0,32.44,32.47,32.43,32.45,125215.0
2025-04-30 15:00:00,32.46,32.52,32.43,32.48,434991.0,32.46,32.52,32.43,32.48,434991.0
2025-04-30 15:05:00,32.48,32.49,32.46,32.48,17278.0,32.48,32.49,32.46,32.48,17278.0
2025-04-30 15:10:00,32.47,32.49,32.46,32.49,28739.0,32.47,32.49,32.46,32.49,28739.0
2025-04-30 15:15:00,32.49,32.49,32.45,32.48,41705.0,32.49,32.49,32.45,32.48,41705.0
2025-04-30 15:20:00,32.48,32.5,32.46,32.47,57260.0,32.48,32.5,32.46,32.47,57260.0
2025-04-30 15:25:00,32.47,32.47,32.44,32.45,45263.0,32.47,32.47,32.44,32.45,45263.0
2025-04-30 15:30:00,32.45,32.48,32.44,32.45,32985.0,32.45,32.48,32.44,32.45,32985.0
2025-04-30 15:35:00,32.45,32.46,32.44,32.45,55908.0,32.45,32.46,32.44,32.45,55908.0
2025-04-30 15:40:00,32.45,32.47,32.43,32.45,81751.0,32.45,32.47,32.43,32.45,81751.0
2025-04-30 15:45:00,32.45,32.49,32.44,32.47,91102.0,32.45,32.49,32.44,32.47,91102.0
2025-04-30 15:50:00,32.46,32.61,32.44,32.59,196622.0,32.46,32.61,32.44,32.59,196622.0
2025-04-30 15:55:00,32.58,32.67,32.57,32.62,467800.0,32.58,32.67,32.57,32.62,467800.0
2025-05-01 09:30:00,32.78,32.89,32.66,32.74,263243.0,32.78,32.89,32.66,32.74,263243.0
2025-05-01 09:35:00,32.74,32.9,32.59,32.82,143575.0,32.74,32.9,32.59,32.82,143575.0
2025-05-01 09:40:00,32.82,32.93,32.82,32.85,120248.0,32.82,32.93,32.82,32.85,120248.0
2025-05-01 09:45:00,32.84,33.02,32.81,32.93,172625.0,32.84,33.02,32.81,32.93,172625.0
2025-05-01 09:50:00,32.93,32.93,32.77,32.78,121856.0,32.93,32.93,32.77,32.78,121856.0
2025-05-01 09:55:00,32.77,32.8,32.59,32.61,73296.0,32.77,32.8,32.59,32.61,73296.0
2025-05-01 10:00:00,32.63,32.74,32.63,32.7,141054.0,32.63,32.74,32.63,32.7,141054.0
2025-05-01 10:05:00,32.69,32.74,32.64,32.66,51013.0,32.69,32.74,32.64,32.66,51013.0
2025-05-01 10:10:00,32.65,32.7,32.62,32.64,54973.0,32.65,32.7,32.62,32.64,54973.0
2025-05-01 10:15:00,32.65,32.67,32.6,32.66,92574.0,32.65,32.67,32.6,32.66,92574.0
2025-05-01 10:20:00,32.66,32.71,32.64,32.69,42669.0,32.66,32.71,32.64,32.69,42669.0
2025-05-01 10:25:00,32.69,32.75,32.67,32.68,122123.0,32.69,32.75,32.67,32.68,122123.0
2025-05-01 10:30:00,32.68,32.68,32.61,32.64,76855.0,32.68,32.68,32.61,32.64,76855.0
2025-05-01 10:35:00,32.65,32.68,32.58,32.62,42471.0,32.65,32.68,32.58,32.62,42471.0
2025-05-01 10:40:00,32.63,32.65,32.61,32.62,29126.0,32.63,32.65,32.61,32.62,29126.0
2025-05-01 10:45:00,32.63,32.63,32.54,32.56,92792.0,32.63,32.63,32.54,32.56,92792.0
2025-05-01 10:50:00,32.56,32.62,32.52,32.62,128805.0,32.56,32.62,32.52,32.62,128805.0
2025-05-01 10:55:00,32.62,32.73,32.61,32.7,91869.0,32.62,32.73,32.61,32.7,91869.0
2025-05-01 11:00:00,32.7,32.86,32.7,32.86,266473.0,32.7,32.86,32.7,32.86,266473.0
2025-05-01 11:05:00,32.86,32.88,32.82,32.83,37913.0,32.86,32.88,32.82,32.83,37913.0
2025-05-01 11:10:00,32.82,32.86,32.79,32.86,80341.0,32.82,32.86,32.79,32.86,80341.0
2025-05-01 11:15:00,32.85,32.9,32.82,32.89,74547.0,32.85,32.9,32.82,32.89,74547.0
2025-05-01 11:20:00,32.89,32.91,32.83,32.84,75258.0,32.89,32.91,32.83,32.84,75258.0
2025-05-01 11:25:00,32.84,32.92,32.84,32.89,66974.0,32.84,32.92,32.84,32.89,66974.0
2025-05-01 11:30:00,32.89,32.97,32.87,32.91,103812.0,32.89,32.97,32.87,32.91,103812.0
2025-05-01 11:35:00,32.91,32.94,32.86,32.9,124451.0,32.91,32.94,32.86,32.9,124451.0
2025-05-01 11:40:00,32.9,32.91,32.85,32.85,34249.0,32.9,32.91,32.85,32.85,34249.0
2025-05-01 11:45:00,32.85,32.88,32.79,32.8,167237.0,32.85,32.88,32.79,32.8,167237.0
2025-05-01 11:50:00,32.8,32.86,32.76,32.77,46419.0,32.8,32.86,32.76,32.77,46419.0
2025-05-01 11:55:00,32.76,32.76,32.71,32.74,52024.0,32.76,32.76,32.71,32.74,52024.0
2025-05-01 12:00:00,32.75,32.75,32.62,32.64,199237.0,32.75,32.75,32.62,32.64,199237.0
2025-05-01 12:05:00,32.64,32.67,32.61,32.66,40190.0,32.64,32.67,32.61,32.66,40190.0
2025-05-01 12:10:00,32.66,32.68,32.64,32.65,59665.0,32.66,32.68,32.64,32.65,59665.0
2025-05-01 12:15:00,32.64,32.7,32.62,32.7,61104.0,32.64,32.7,32.62,32.7,61104.0
2025-05-01 12:20:00,32.7,32.73,32.68,32.7,22406.0,32.7,32.73,32.68,32.7,22406.0
2025-05-01 12:25:00,32.7,32.77,32.7,32.75,32168.0,32.7,32.77,32.7,32.75,32168.0
2025-05-01 12:30:00,32.73,32.75,32.71,32.75,12354.0,32.73,32.75,32.71,32.75,12354.0
2025-05-01 12:35:00,32.73,32.75,32.72,32.73,18108.0,32.73,32.75,32.72,32.73,18108.0
2025-05-01 12:40:00,32.73,32.73,32.7,32.71,26795.0,32.73,32.73,32.7,32.71,26795.0
2025-05-01 12:45:00,32.7,32.8,32.67,32.72,164125.0,32.7,32.8,32.67,32.72,164125.0
2025-05-01 12:50:00,32.7,32.73,32.67,32.69,26876.0,32.7,32.73,32.67,32.69,26876.0
2025-05-01 12:55:00,32.69,32.72,32.68,32.7,41251.0,32.69,32.72,32.68,32.7,41251.0
2025-05-01 13:00:00,32.7,32.75,32.69,32.75,21840.0,32.7,32.75,32.69,32.75,21840.0
2025-05-01 13:05:00,32.75,32.79,32.73,32.79,18492.0,32.75,32.79,32.73,32.79,18492.0
2025-05-01 13:10:00,32.78,32.85,32.78,32.83,70292.0,32.78,32.85,32.78,32.83,70292.0
2025-05-01 13:15:00,32.82,32.85,32.81,32.83,30461.0,32.82,32.85,32.81,32.83,30461.0
2025-05-01 13:20:00,32.82,32.83,32.8,32.81,19607.0,32.82,32.83,32.8,32.81,19607.0
2025-05-01 13:25:00,32.81,32.83,32.79,32.83,29616.0,32.81,32.83,32.79,32.83,29616.0
2025-05-01 13:30:00,32.83,32.88,32.82,32.88,20968.0,32.83,32.88,32.82,32.88,20968.0
2025-05-01 13:35:00,32.87,32.87,32.85,32.86,12181.0,32.87,32.87,32.85,32.86,12181.0
2025-05-01 13:40:00,32.85,32.85,32.82,32.84,22534.0,32.85,32.85,32.82,32.84,22534.0
2025-05-01 13:45:00,32.84,32.87,32.81,32.85,37619.0,32.84,32.87,32.81,32.85,37619.0
2025-05-01 13:50:00,32.86,32.88,32.83,32.86,14973.0,32.86,32.88,32.83,32.86,14973.0
2025-05-01 13:55:00,32.85,32.86,32.83,32.84,14048.0,32.85,32.86,32.83,32.84,14048.0
2025-05-01 14:00:00,32.84,32.85,32.82,32.84,21970.0,32.84,32.85,32.82,32.84,21970.0
2025-05-01 14:05:00,32.84,32.92,32.84,32.89,36164.0,32.84,32.92,32.84,32.89,36164.0
2025-05-01 14:10:00,32.88,32.9,32.87,32.88,28499.0,32.88,32.9,32.87,32.88,28499.0
2025-05-01 14:15:00,32.89,32.92,32.88,32.91,61059.0,32.89,32.92,32.88,32.91,61059.0
2025-05-01 14:20:00,32.91,32.93,32.9,32.91,20820.0,32.91,32.93,32.9,32.91,20820.0
2025-05-01 14:25:00,32.91,32.95,32.88,32.91,67930.0,32.91,32.95,32.88,32.91,67930.0
2025-05-01 14:30:00,32.91,32.93,32.91,32.91,20015.0,32.91,32.93,32.91,32.91,20015.0
2025-05-01 14:35:00,32.91,32.92,32.9,32.91,25421.0,32.91,32.92,32.9,32.91,25421.0
2025-05-01 14:40:00,32.9,32.92,32.89,32.91,32050.0,32.9,32.92,32.89,32.91,32050.0
2025-05-01 14:45:00,32.91,32.93,32.9,32.91,41880.0,32.91,32.93,32.9,32.91,41880.0
2025-05-01 14:50:00,32.91,32.91,32.89,32.89,19232.0,32.91,32.91,32.89,32.89,19232.0
2025-05-01 14:55:00,32.9,32.93,32.88,32.89,88145.0,32.9,32.93,32.88,32.89,88145.0
2025-05-01 15:00:00,32.89,32.9,32.84,32.88,27919.0,32.89,32.9,32.84,32.88,27919.0
2025-05-01 15:05:00,32.87,32.91,32.87,32.91,30763.0,32.87,32.91,32.87,32.91,30763.0
2025-05-01 15:10:00,32.91,32.92,32.88,32.91,36355.0,32.91,32.92,32.88,32.91,36355.0
2025-05-01 15:15:00,32.91,33.0,32.91,33.0,67465.0,32.91,33.0,32.91,33.0,67465.0
2025-05-01 15:20:00,33.0,33.06,32.99,33.05,93173.0,33.0,33.06,32.99,33.05,93173.0
2025-05-01 15:25:00,33.05,33.07,33.03,33.04,44360.0,33.05,33.07,33.03,33.04,44360.0
2025-05-01 15:30:00,33.04,33.05,33.01,33.03,47619.0,33.04,33.05,33.01,33.03,47619.0
2025-05-01 15:35:00,33.03,33.05,32.97,32.99,79435.0,33.03,33.05,32.97,32.99,79435.0
2025-05-01 15:40:00,32.99,33.0,32.95,32.97,66966.0,32.99,33.0,32.95,32.97,66966.0
2025-05-01 15:45:00,32.97,32.99,32.96,32.96,112404.0,32.97,32.99,32.96,32.96,112404.0
2025-05-01 15:50:00,32.97,32.97,32.86,32.86,155683.0,32.97,32.97,32.86,32.86,155683.0
2025-05-01 15:55:00,32.87,32.88,32.79,32.84,248477.0,32.87,32.88,32.79,32.84,248477.0
2025-05-02 09:30:00,34.37,34.42,34.07,34.08,872695.0,34.37,34.42,34.07,34.08,872695.0
2025-05-02 09:35:00,34.08,34.12,34.01,34.11,317210.0,34.08,34.12,34.01,34.11,317210.0
2025-05-02 09:40:00,34.11,34.24,34.05,34.24,320284.0,34.11,34.24,34.05,34.24,320284.0
2025-05-02 09:45:00,34.24,34.27,34.0,34.01,291525.0,34.24,34.27,34.0,34.01,291525.0
2025-05-02 09:50:00,34.0,34.05,33.92,34.02,279496.0,34.0,34.05,33.92,34.02,279496.0
2025-05-02 09:55:00,34.02,34.03,33.92,33.93,280124.0,34.02,34.03,33.92,33.93,280124.0
2025-05-02 10:00:00,33.93,34.0,33.86,33.89,213959.0,33.93,34.0,33.86,33.89,213959.0
2025-05-02 10:05:00,33.89,34.06,33.86,34.02,171397.0,33.89,34.06,33.86,34.02,171397.0
2025-05-02 10:10:00,34.01,34.18,33.99,34.16,90497.0,34.01,34.18,33.99,34.16,90497.0
2025-05-02 10:15:00,34.16,34.21,34.11,34.15,140717.0,34.16,34.21,34.11,34.15,140717.0
2025-05-02 10:20:00,34.15,34.18,34.1,34.15,115415.0,34.15,34.18,34.1,34.15,115415.0
2025-05-02 10:25:00,34.16,34.23,34.12,34.14,87329.0,34.16,34.23,34.12,34.14,87329.0
2025-05-02 10:30:00,34.13,34.17,34.07,34.15,46996.0,34.13,34.17,34.07,34.15,46996.0
2025-05-02 10:35:00,34.15,34.15,34.05,34.08,86663.0,34.15,34.15,34.05,34.08,86663.0
2025-05-02 10:40:00,34.08,34.08,34.01,34.05,90724.0,34.08,34.08,34.01,34.05,90724.0
2025-05-02 10:45:00,34.05,34.07,34.01,34.07,60361.0,34.05,34.07,34.01,34.07,60361.0
2025-05-02 10:50:00,34.06,34.07,34.0,34.07,82575.0,34.06,34.07,34.0,34.07,82575.0
2025-05-02 10:55:00,34.07,34.07,34.0,34.03,70671.0,34.07,34.07,34.0,34.03,70671.0
2025-05-02 11:00:00,34.04,34.1,34.03,34.09,77134.0,34.04,34.1,34.03,34.09,77134.0
2025-05-02 11:05:00,34.09,34.14,34.08,34.13,211366.0,34.09,34.14,34.08,34.13,211366.0
2025-05-02 11:10:00,34.14,34.15,34.09,34.09,39037.0,34.14,34.15,34.09,34.09,39037.0
2025-05-02 11:15:00,34.11,34.12,34.05,34.07,107141.0,34.11,34.12,34.05,34.07,107141.0
2025-05-02 11:20:00,34.07,34.07,34.02,34.05,58668.0,34.07,34.07,34.02,34.05,58668.0
2025-05-02 11:25:00,34.05,34.06,34.01,34.04,61834.0,34.05,34.06,34.01,34.04,61834.0
2025-05-02 11:30:00,34.04,34.13,34.0,34.05,196482.0,34.04,34.13,34.0,34.05,196482.0
2025-05-02 11:35:00,34.05,34.12,34.02,34.11,67684.0,34.05,34.12,34.02,34.11,67684.0
2025-05-02 11:40:00,34.12,34.12,34.06,34.07,50005.0,34.12,34.12,34.06,34.07,50005.0
2025-05-02 11:45:00,34.07,34.08,34.0,34.02,47430.0,34.07,34.08,34.0,34.02,47430.0
2025-05-02 11:50:00,34.01,34.03,33.99,34.02,64666.0,34.01,34.03,33.99,34.02,64666.0
2025-05-02 11:55:00,34.03,34.09,34.02,34.07,59337.0,34.03,34.09,34.02,34.07,59337.0
2025-05-02 12:00:00,34.07,34.39,34.04,34.29,422091.0,34.07,34.39,34.04,34.29,422091.0
2025-05-02 12:05:00,34.28,34.31,34.16,34.19,65915.0,34.28,34.31,34.16,34.19,65915.0
2025-05-02 12:10:00,34.2,34.27,34.14,34.27,115314.0,34.2,34.27,34.14,34.27,115314.0
2025-05-02 12:15:00,34.27,34.34,34.24,34.33,65125.0,34.27,34.34,34.24,34.33,65125.0
2025-05-02 12:20:00,34.33,34.34,34.28,34.3,55594.0,34.33,34.34,34.28,34.3,55594.0
2025-05-02 12:25:00,34.31,34.33,34.28,34.29,64543.0,34.31,34.33,34.28,34.29,64543.0
2025-05-02 12:30:00,34.29,34.37,34.26,34.35,82081.0,34.29,34.37,34.26,34.35,82081.0
2025-05-02 12:35:00,34.35,34.52,34.34,34.52,219258.0,34.35,34.52,34.34,34.52,219258.0
2025-05-02 12:40:00,34.51,34.61,34.47,34.59,254713.0,34.51,34.61,34.47,34.59,254713.0
2025-05-02 12:45:00,34.59,34.65,34.55,34.63,199684.0,34.59,34.65,34.55,34.63,199684.0
2025-05-02 12:50:00,34.63,34.63,34.46,34.51,109055.0,34.63,34.63,34.46,34.51,109055.0
2025-05-02 12:55:00,34.51,34.55,34.44,34.45,90006.0,34.51,34.55,34.44,34.45,90006.0
2025-05-02 13:00:00,34.45,34.51,34.43,34.45,165766.0,34.45,34.51,34.43,34.45,165766.0
2025-05-02 13:05:00,34.45,34.53,34.43,34.5,199523.0,34.45,34.53,34.43,34.5,199523.0
2025-05-02 13:10:00,34.49,34.5,34.44,34.45,66654.0,34.49,34.5,34.44,34.45,66654.0
2025-05-02 13:15:00,34.45,34.48,34.43,34.47,80778.0,34.45,34.48,34.43,34.47,80778.0
2025-05-02 13:20:00,34.48,34.54,34.46,34.5,154715.0,34.48,34.54,34.46,34.5,154715.0
2025-05-02 13:25:00,34.5,34.51,34.45,34.45,130855.0,34.5,34.51,34.45,34.45,130855.0
2025-05-02 13:30:00,34.46,34.52,34.44,34.52,127014.0,34.46,34.52,34.44,34.52,127014.0
2025-05-02 13:35:00,34.52,34.52,34.47,34.49,38944.0,34.52,34.52,34.47,34.49,38944.0
2025-05-02 13:40:00,34.48,34.49,34.39,34.43,98889.0,34.48,34.49,34.39,34.43,98889.0
2025-05-02 13:45:00,34.43,34.46,34.41,34.46,50508.0,34.43,34.46,34.41,34.46,50508.0
2025-05-02 13:50:00,34.45,34.49,34.43,34.47,73109.0,34.45,34.49,34.43,34.47,73109.0
2025-05-02 13:55:00,34.47,34.47,34.42,34.44,30970.0,34.47,34.47,34.42,34.44,30970.0
2025-05-02 14:00:00,34.44,34.46,34.42,34.45,27586.0,34.44,34.46,34.42,34.45,27586.0
2025-05-02 14:05:00,34.45,34.47,34.43,34.47,49114.0,34.45,34.47,34.43,34.47,49114.0
2025-05-02 14:10:00,34.47,34.49,34.45,34.46,59590.0,34.47,34.49,34.45,34.46,59590.0
2025-05-02 14:15:00,34.47,34.47,34.44,34.45,33449.0,34.47,34.47,34.44,34.45,33449.0
2025-05-02 14:20:00,34.45,34.48,34.43,34.45,42928.0,34.45,34.48,34.43,34.45,42928.0
2025-05-02 14:25:00,34.45,34.48,34.44,34.45,31893.0,34.45,34.48,34.44,34.45,31893.0
2025-05-02 14:30:00,34.45,34.47,34.41,34.42,56943.0,34.45,34.47,34.41,34.42,56943.0
2025-05-02 14:35:00,34.42,34.52,34.41,34.52,96462.0,34.42,34.52,34.41,34.52,96462.0
2025-05-02 14:40:00,34.52,34.52,34.47,34.47,35081.0,34.52,34.52,34.47,34.47,35081.0
2025-05-02 14:45:00,34.48,34.48,34.42,34.43,35159.0,34.48,34.48,34.42,34.43,35159.0
2025-05-02 14:50:00,34.43,34.44,34.39,34.44,83402.0,34.43,34.44,34.39,34.44,83402.0
2025-05-02 14:55:00,34.44,34.48,34.41,34.47,42913.0,34.44,34.48,34.41,34.47,42913.0
2025-05-02 15:00:00,34.46,34.47,34.42,34.43,39996.0,34.46,34.47,34.42,34.43,39996.0
2025-05-02 15:05:00,34.43,34.44,34.4,34.44,51863.0,34.43,34.44,34.4,34.44,51863.0
2025-05-02 15:10:00,34.44,34.48,34.43,34.47,45430.0,34.44,34.48,34.43,34.47,45430.0
2025-05-02 15:15:00,34.48,34.52,34.47,34.51,78133.0,34.48,34.52,34.47,34.51,78133.0
2025-05-02 15:20:00,34.5,34.53,34.49,34.51,73198.0,34.5,34.53,34.49,34.51,73198.0
2025-05-02 15:25:00,34.5,34.53,34.5,34.51,50326.0,34.5,34.53,34.5,34.51,50326.0
2025-05-02 15:30:00,34.5,34.52,34.48,34.48,82859.0,34.5,34.52,34.48,34.48,82859.0
2025-05-02 15:35:00,34.48,34.5,34.47,34.5,75808.0,34.48,34.5,34.47,34.5,75808.0
2025-05-02 15:40:00,34.5,34.52,34.48,34.51,91112.0,34.5,34.52,34.48,34.51,91112.0
2025-05-02 15:45:00,34.51,34.51,34.46,34.47,96468.0,34.51,34.51,34.46,34.47,96468.0
2025-05-02 15:50:00,34.47,34.49,34.45,34.48,285467.0,34.47,34.49,34.45,34.48,285467.0
2025-05-02 15:55:00,34.48,34.49,34.4,34.46,441044.0,34.48,34.49,34.4,34.46,441044.0
2025-05-05 09:30:00,34.02,34.16,33.95,34.07,402397.0,34.02,34.16,33.95,34.07,402397.0
2025-05-05 09:35:00,34.07,34.17,34.0,34.15,116652.0,34.07,34.17,34.0,34.15,116652.0
2025-05-05 09:40:00,34.15,34.15,33.97,34.09,102761.0,34.15,34.15,33.97,34.09,102761.0
2025-05-05 09:45:00,34.09,34.28,34.07,34.11,129937.0,34.09,34.28,34.07,34.11,129937.0
2025-05-05 09:50:00,34.11,34.14,34.06,34.11,74171.0,34.11,34.14,34.06,34.11,74171.0
2025-05-05 09:55:00,34.12,34.15,34.06,34.06,67779.0,34.12,34.15,34.06,34.06,67779.0
2025-05-05 10:00:00,34.08,34.17,34.08,34.12,57116.0,34.08,34.17,34.08,34.12,57116.0
2025-05-05 10:05:00,34.12,34.19,34.11,34.18,36952.0,34.12,34.19,34.11,34.18,36952.0
2025-05-05 10:10:00,34.18,34.2,34.12,34.16,46387.0,34.18,34.2,34.12,34.16,46387.0
2025-05-05 10:15:00,34.16,34.29,34.15,34.27,63781.0,34.16,34.29,34.15,34.27,63781.0
2025-05-05 10:20:00,34.28,34.32,34.21,34.3,115346.0,34.28,34.32,34.21,34.3,115346.0
2025-05-05 10:25:00,34.3,34.33,34.25,34.27,73940.0,34.3,34.33,34.25,34.27,73940.0
2025-05-05 10:30:00,34.27,34.35,34.24,34.26,85161.0,34.27,34.35,34.24,34.26,85161.0
2025-05-05 10:35:00,34.26,34.33,34.25,34.32,56347.0,34.26,34.33,34.25,34.32,56347.0
2025-05-05 10:40:00,34.33,34.34,34.26,34.31,70830.0,34.33,34.34,34.26,34.31,70830.0
2025-05-05 10:45:00,34.31,34.35,34.27,34.27,82349.0,34.31,34.35,34.27,34.27,82349.0
2025-05-05 10:50:00,34.27,34.4,34.27,34.34,96550.0,34.27,34.4,34.27,34.34,96550.0
2025-05-05 10:55:00,34.34,34.36,34.28,34.36,63091.0,34.34,34.36,34.28,34.36,63091.0
2025-05-05 11:00:00,34.36,34.36,34.25,34.3,51678.0,34.36,34.36,34.25,34.3,51678.0
2025-05-05 11:05:00,34.31,34.31,34.25,34.27,32368.0,34.31,34.31,34.25,34.27,32368.0
2025-05-05 11:10:00,34.27,34.33,34.26,34.32,45566.0,34.27,34.33,34.26,34.32,45566.0
2025-05-05 11:15:00,34.33,34.4,34.31,34.39,49213.0,34.33,34.4,34.31,34.39,49213.0
2025-05-05 11:20:00,34.39,34.43,34.38,34.42,39499.0,34.39,34.43,34.38,34.42,39499.0
2025-05-05 11:25:00,34.41,34.43,34.4,34.41,66299.0,34.41,34.43,34.4,34.41,66299.0
2025-05-05 11:30:00,34.4,34.42,34.34,34.36,41929.0,34.4,34.42,34.34,34.36,41929.0
2025-05-05 11:35:00,34.36,34.37,34.31,34.32,22150.0,34.36,34.37,34.31,34.32,22150.0
2025-05-05 11:40:00,34.32,34.33,34.24,34.28,61271.0,34.32,34.33,34.24,34.28,61271.0
2025-05-05 11:45:00,34.29,34.29,34.25,34.27,24337.0,34.29,34.29,34.25,34.27,24337.0
2025-05-05 11:50:00,34.26,34.3,34.23,34.25,48540.0,34.26,34.3,34.23,34.25,48540.0
2025-05-05 11:55:00,34.26,34.3,34.24,34.3,32992.0,34.26,34.3,34.24,34.3,32992.0
2025-05-05 12:00:00,34.29,34.3,34.26,34.29,26326.0,34.29,34.3,34.26,34.29,26326.0
2025-05-05 12:05:00,34.29,34.29,34.23,34.24,22957.0,34.29,34.29,34.23,34.24,22957.0
2025-05-05 12:10:00,34.24,34.26,34.2,34.22,21476.0,34.24,34.26,34.2,34.22,21476.0
2025-05-05 12:15:00,34.21,34.22,34.2,34.21,20131.0,34.21,34.22,34.2,34.21,20131.0
2025-05-05 12:20:00,34.22,34.25,34.21,34.25,23164.0,34.22,34.25,34.21,34.25,23164.0
2025-05-05 12:25:00,34.25,34.26,34.23,34.24,25373.0,34.25,34.26,34.23,34.24,25373.0
2025-05-05 12:30:00,34.24,34.29,34.24,34.28,22621.0,34.24,34.29,34.24,34.28,22621.0
2025-05-05 12:35:00,34.28,34.3,34.27,34.3,20025.0,34.28,34.3,34.27,34.3,20025.0
2025-05-05 12:40:00,34.3,34.3,34.28,34.3,18979.0,34.3,34.3,34.28,34.3,18979.0
2025-05-05 12:45:00,34.3,34.3,34.27,34.27,18712.0,34.3,34.3,34.27,34.27,18712.0
2025-05-05 12:50:00,34.27,34.28,34.24,34.25,47681.0,34.27,34.28,34.24,34.25,47681.0
2025-05-05 12:55:00,34.25,34.27,34.23,34.25,20334.0,34.25,34.27,34.23,34.25,20334.0
2025-05-05 13:00:00,34.25,34.27,34.22,34.26,17581.0,34.25,34.27,34.22,34.26,17581.0
2025-05-05 13:05:00,34.25,34.29,34.24,34.28,30155.0,34.25,34.29,34.24,34.28,30155.0
2025-05-05 13:10:00,34.28,34.3,34.26,34.27,37860.0,34.28,34.3,34.26,34.27,37860.0
2025-05-05 13:15:00,34.27,34.3,34.26,34.3,30666.0,34.27,34.3,34.26,34.3,30666.0
2025-05-05 13:20:00,34.3,34.37,34.3,34.34,38347.0,34.3,34.37,34.3,34.34,38347.0
2025-05-05 13:25:00,34.35,34.36,34.33,34.34,12834.0,34.35,34.36,34.33,34.34,12834.0
2025-05-05 13:30:00,34.34,34.37,34.33,34.36,35165.0,34.34,34.37,34.33,34.36,35165.0
2025-05-05 13:35:00,34.36,34.37,34.32,34.32,21260.0,34.36,34.37,34.32,34.32,21260.0
2025-05-05 13:40:00,34.32,34.36,34.32,34.36,12358.0,34.32,34.36,34.32,34.36,12358.0
2025-05-05 13:45:00,34.36,34.38,34.35,34.38,15774.0,34.36,34.38,34.35,34.38,15774.0
2025-05-05 13:50:00,34.38,34.38,34.37,34.38,4853.0,34.38,34.38,34.37,34.38,4853.0
2025-05-05 13:55:00,34.39,34.39,34.36,34.37,34790.0,34.39,34.39,34.36,34.37,34790.0
2025-05-05 14:00:00,34.37,34.38,34.35,34.37,18034.0,34.37,34.38,34.35,34.37,18034.0
2025-05-05 14:05:00,34.37,34.39,34.36,34.39,71743.0,34.37,34.39,34.36,34.39,71743.0
2025-05-05 14:10:00,34.39,34.42,34.38,34.42,33643.0,34.39,34.42,34.38,34.42,33643.0
2025-05-05 14:15:00,34.42,34.44,34.42,34.43,35917.0,34.42,34.44,34.42,34.43,35917.0
2025-05-05 14:20:00,34.43,34.43,34.4,34.41,17817.0,34.43,34.43,34.4,34.41,17817.0
2025-05-05 14:25:00,34.41,34.42,34.39,34.42,29199.0,34.41,34.42,34.39,34.42,29199.0
2025-05-05 14:30:00,34.42,34.46,34.41,34.45,40802.0,34.42,34.46,34.41,34.45,40802.0
2025-05-05 14:35:00,34.44,34.44,34.4,34.41,39104.0,34.44,34.44,34.4,34.41,39104.0
2025-05-05 14:40:00,34.4,34.41,34.38,34.38,16382.0,34.4,34.41,34.38,34.38,16382.0
2025-05-05 14:45:00,34.38,34.38,34.32,34.33,60487.0,34.38,34.38,34.32,34.33,60487.0
2025-05-05 14:50:00,34.32,34.33,34.3,34.31,37743.0,34.32,34.33,34.3,34.31,37743.0
2025-05-05 14:55:00,34.32,34.34,34.3,34.32,59238.0,34.32,34.34,34.3,34.32,59238.0
2025-05-05 15:00:00,34.31,34.35,34.27,34.34,44586.0,34.31,34.35,34.27,34.34,44586.0
2025-05-05 15:05:00,34.34,34.35,34.23,34.23,82107.0,34.34,34.35,34.23,34.23,82107.0
2025-05-05 15:10:00,34.23,34.24,34.2,34.2,101322.0,34.23,34.24,34.2,34.2,101322.0
2025-05-05 15:15:00,34.21,34.23,34.19,34.2,64622.0,34.21,34.23,34.19,34.2,64622.0
2025-05-05 15:20:00,34.2,34.22,34.18,34.19,67133.0,34.2,34.22,34.18,34.19,67133.0
2025-05-05 15:25:00,34.19,34.2,34.17,34.18,59572.0,34.19,34.2,34.17,34.18,59572.0
2025-05-05 15:30:00,34.18,34.19,34.16,34.19,27262.0,34.18,34.19,34.16,34.19,27262.0
2025-05-05 15:35:00,34.19,34.2,34.15,34.16,41113.0,34.19,34.2,34.15,34.16,41113.0
2025-05-05 15:40:00,34.16,34.16,34.08,34.09,153066.0,34.16,34.16,34.08,34.09,153066.0
2025-05-05 15:45:00,34.09,34.11,34.04,34.07,152504.0,34.09,34.11,34.04,34.07,152504.0
2025-05-05 15:50:00,34.07,34.09,34.02,34.04,222230.0,34.07,34.09,34.02,34.04,222230.0
2025-05-05 15:55:00,34.04,34.08,33.97,34.05,472302.0,34.04,34.08,33.97,34.05,472302.0
2025-05-06 09:30:00,34.04,34.14,33.98,34.06,542571.0,34.04,34.14,33.98,34.06,542571.0
2025-05-06 09:35:00,34.05,34.17,34.0,34.09,306710.0,34.05,34.17,34.0,34.09,306710.0
2025-05-06 09:40:00,34.09,34.18,34.06,34.07,206134.0,34.09,34.18,34.06,34.07,206134.0
2025-05-06 09:45:00,34.08,34.18,34.05,34.14,254056.0,34.08,34.18,34.05,34.14,254056.0
2025-05-06 09:50:00,34.14,34.16,33.94,34.04,126767.0,34.14,34.16,33.94,34.04,126767.0
2025-05-06 09:55:00,34.04,34.07,33.95,33.99,128901.0,34.04,34.07,33.95,33.99,128901.0
2025-05-06 10:00:00,34.0,34.15,34.0,34.14,99483.0,34.0,34.15,34.0,34.14,99483.0
2025-05-06 10:05:00,34.13,34.14,34.08,34.12,70579.0,34.13,34.14,34.08,34.12,70579.0
2025-05-06 10:10:00,34.12,34.13,34.02,34.05,345764.0,34.12,34.13,34.02,34.05,345764.0
2025-05-06 10:15:00,34.05,34.09,34.01,34.04,65098.0,34.05,34.09,34.01,34.04,65098.0
2025-05-06 10:20:00,34.04,34.16,34.02,34.15,108552.0,34.04,34.16,34.02,34.15,108552.0
2025-05-06 10:25:00,34.16,34.17,34.07,34.09,124145.0,34.16,34.17,34.07,34.09,124145.0
2025-05-06 10:30:00,34.1,34.1,34.03,34.08,88607.0,34.1,34.1,34.03,34.08,88607.0
2025-05-06 10:35:00,34.08,34.25,34.06,34.23,114970.0,34.08,34.25,34.06,34.23,114970.0
2025-05-06 10:40:00,34.22,34.24,34.13,34.18,43999.0,34.22,34.24,34.13,34.18,43999.0
2025-05-06 10:45:00,34.19,34.3,34.18,34.27,233041.0,34.19,34.3,34.18,34.27,233041.0
2025-05-06 10:50:00,34.28,34.29,34.13,34.13,92465.0,34.28,34.29,34.13,34.13,92465.0
2025-05-06 10:55:00,34.14,34.18,34.1,34.11,75686.0,34.14,34.18,34.1,34.11,75686.0
2025-05-06 11:00:00,34.11,34.14,34.1,34.13,68204.0,34.11,34.14,34.1,34.13,68204.0
2025-05-06 11:05:00,34.13,34.17,34.1,34.12,107002.0,34.13,34.17,34.1,34.12,107002.0
2025-05-06 11:10:00,34.12,34.2,34.11,34.17,94561.0,34.12,34.2,34.11,34.17,94561.0
2025-05-06 11:15:00,34.16,34.22,34.16,34.22,84869.0,34.16,34.22,34.16,34.22,84869.0
2025-05-06 11:20:00,34.21,34.22,34.13,34.19,70513.0,34.21,34.22,34.13,34.19,70513.0
2025-05-06 11:25:00,34.19,34.2,34.12,34.16,41009.0,34.19,34.2,34.12,34.16,41009.0
2025-05-06 11:30:00,34.17,34.19,34.12,34.18,49810.0,34.17,34.19,34.12,34.18,49810.0
2025-05-06 11:35:00,34.18,34.21,34.1,34.14,96017.0,34.18,34.21,34.1,34.14,96017.0
2025-05-06 11:40:00,34.14,34.19,34.1,34.19,59911.0,34.14,34.19,34.1,34.19,59911.0
2025-05-06 11:45:00,34.19,34.25,34.18,34.23,82149.0,34.19,34.25,34.18,34.23,82149.0
2025-05-06 11:50:00,34.23,34.26,34.18,34.19,45875.0,34.23,34.26,34.18,34.19,45875.0
2025-05-06 11:55:00,34.19,34.23,34.16,34.21,64535.0,34.19,34.23,34.16,34.21,64535.0
2025-05-06 12:00:00,34.22,34.25,34.18,34.25,58910.0,34.22,34.25,34.18,34.25,58910.0
2025-05-06 12:05:00,34.25,34.26,34.18,34.18,23822.0,34.25,34.26,34.18,34.18,23822.0
2025-05-06 12:10:00,34.18,34.3,34.17,34.29,90509.0,34.18,34.3,34.17,34.29,90509.0
2025-05-06 12:15:00,34.29,34.31,34.25,34.3,113324.0,34.29,34.31,34.25,34.3,113324.0
2025-05-06 12:20:00,34.29,34.3,34.19,34.21,112810.0,34.29,34.3,34.19,34.21,112810.0
2025-05-06 12:25:00,34.21,34.24,34.19,34.2,70995.0,34.21,34.24,34.19,34.2,70995.0
2025-05-06 12:30:00,34.19,34.2,34.15,34.18,29553.0,34.19,34.2,34.15,34.18,29553.0
2025-05-06 12:35:00,34.19,34.2,34.15,34.16,63683.0,34.19,34.2,34.15,34.16,63683.0
2025-05-06 12:40:00,34.16,34.2,34.15,34.17,94187.0,34.16,34.2,34.15,34.17,94187.0
2025-05-06 12:45:00,34.16,34.2,34.15,34.19,38249.0,34.16,34.2,34.15,34.19,38249.0
2025-05-06 12:50:00,34.19,34.19,34.13,34.16,41807.0,34.19,34.19,34.13,34.16,41807.0
2025-05-06 12:55:00,34.16,34.18,34.11,34.13,35128.0,34.16,34.18,34.11,34.13,35128.0
2025-05-06 13:00:00,34.13,34.22,34.12,34.2,65451.0,34.13,34.22,34.12,34.2,65451.0
2025-05-06 13:05:00,34.2,34.31,34.2,34.3,92570.0,34.2,34.31,34.2,34.3,92570.0
2025-05-06 13:10:00,34.3,34.31,34.18,34.2,74480.0,34.3,34.31,34.18,34.2,74480.0
2025-05-06 13:15:00,34.2,34.2,34.17,34.19,32614.0,34.2,34.2,34.17,34.19,32614.0
2025-05-06 13:20:00,34.18,34.19,34.15,34.17,36022.0,34.18,34.19,34.15,34.17,36022.0
2025-05-06 13:25:00,34.18,34.18,34.14,34.16,33972.0,34.18,34.18,34.14,34.16,33972.0
2025-05-06 13:30:00,34.16,34.2,34.16,34.17,24347.0,34.16,34.2,34.16,34.17,24347.0
2025-05-06 13:35:00,34.16,34.2,34.15,34.16,25526.0,34.16,34.2,34.15,34.16,25526.0
2025-05-06 13:40:00,34.15,34.16,34.1,34.11,34462.0,34.15,34.16,34.1,34.11,34462.0
2025-05-06 13:45:00,34.11,34.12,34.1,34.11,16600.0,34.11,34.12,34.1,34.11,16600.0
2025-05-06 13:50:00,34.12,34.15,34.11,34.12,13851.0,34.12,34.15,34.11,34.12,13851.0
2025-05-06 13:55:00,34.13,34.14,34.11,34.12,23228.0,34.13,34.14,34.11,34.12,23228.0
2025-05-06 14:00:00,34.12,34.14,34.08,34.08,37850.0,34.12,34.14,34.08,34.08,37850.0
2025-05-06 14:05:00,34.08,34.09,33.98,34.02,110261.0,34.08,34.09,33.98,34.02,110261.0
2025-05-06 14:10:00,34.01,34.04,33.99,34.01,34183.0,34.01,34.04,33.99,34.01,34183.0
2025-05-06 14:15:00,34.01,34.03,34.0,34.02,22624.0,34.01,34.03,34.0,34.02,22624.0
2025-05-06 14:20:00,34.01,34.02,33.97,34.01,35638.0,34.01,34.02,33.97,34.01,35638.0
2025-05-06 14:25:00,34.01,34.03,34.0,34.02,39331.0,34.01,34.03,34.0,34.02,39331.0
2025-05-06 14:30:00,34.02,34.05,34.02,34.05,17411.0,34.02,34.05,34.02,34.05,17411.0
2025-05-06 14:35:00,34.05,34.07,34.02,34.06,30120.0,34.05,34.07,34.02,34.06,30120.0
2025-05-06 14:40:00,34.05,34.06,34.01,34.03,31094.0,34.05,34.06,34.01,34.03,31094.0
2025-05-06 14:45:00,34.04,34.05,34.02,34.04,17551.0,34.04,34.05,34.02,34.04,17551.0
2025-05-06 14:50:00,34.04,34.06,34.01,34.05,45872.0,34.04,34.06,34.01,34.05,45872.0
2025-05-06 14:55:00,34.05,34.09,34.05,34.07,61512.0,34.05,34.09,34.05,34.07,61512.0
2025-05-06 15:00:00,34.06,34.08,34.03,34.05,29580.0,34.06,34.08,34.03,34.05,29580.0
2025-05-06 15:05:00,34.05,34.06,34.03,34.03,52333.0,34.05,34.06,34.03,34.03,52333.0
2025-05-06 15:10:00,34.04,34.05,34.02,34.05,56017.0,34.04,34.05,34.02,34.05,56017.0
2025-05-06 15:15:00,34.05,34.05,34.01,34.02,40882.0,34.05,34.05,34.01,34.02,40882.0
2025-05-06 15:20:00,34.02,34.03,34.0,34.02,55354.0,34.02,34.03,34.0,34.02,55354.0
2025-05-06 15:25:00,34.02,34.03,33.99,34.01,51615.0,34.02,34.03,33.99,34.01,51615.0
2025-05-06 15:30:00,34.02,34.09,34.02,34.07,88067.0,34.02,34.09,34.02,34.07,88067.0
2025-05-06 15:35:00,34.06,34.08,34.05,34.08,35630.0,34.06,34.08,34.05,34.08,35630.0
2025-05-06 15:40:00,34.08,34.11,34.07,34.09,78519.0,34.08,34.11,34.07,34.09,78519.0
2025-05-06 15:45:00,34.1,34.12,34.06,34.07,109124.0,34.1,34.12,34.06,34.07,109124.0
2025-05-06 15:50:00,34.07,34.09,34.02,34.06,145801.0,34.07,34.09,34.02,34.06,145801.0
2025-05-06 15:55:00,34.06,34.09,34.02,34.05,386342.0,34.06,34.09,34.02,34.05,386342.0
2025-05-07 09:30:00,33.6,33.73,33.37,33.67,424372.0,33.6,33.73,33.37,33.67,424372.0
2025-05-07 09:35:00,33.66,33.66,33.45,33.53,141801.0,33.66,33.66,33.45,33.53,141801.0
2025-05-07 09:40:00,33.53,33.55,33.42,33.45,198900.0,33.53,33.55,33.42,33.45,198900.0
2025-05-07 09:45:00,33.44,33.57,33.42,33.51,207735.0,33.44,33.57,33.42,33.51,207735.0
2025-05-07 09:50:00,33.51,33.56,33.48,33.51,116634.0,33.51,33.56,33.48,33.51,116634.0
2025-05-07 09:55:00,33.51,33.6,33.5,33.54,104884.0,33.51,33.6,33.5,33.54,104884.0
2025-05-07 10:00:00,33.54,33.62,33.49,33.59,73237.0,33.54,33.62,33.49,33.59,73237.0
2025-05-07 10:05:00,33.59,33.7,33.59,33.65,103302.0,33.59,33.7,33.59,33.65,103302.0
2025-05-07 10:10:00,33.65,33.68,33.62,33.66,62127.0,33.65,33.68,33.62,33.66,62127.0
2025-05-07 10:15:00,33.66,33.7,33.64,33.65,60652.0,33.66,33.7,33.64,33.65,60652.0
2025-05-07 10:20:00,33.66,33.75,33.64,33.73,62916.0,33.66,33.75,33.64,33.73,62916.0
2025-05-07 10:25:00,33.73,33.76,33.7,33.71,71540.0,33.73,33.76,33.7,33.71,71540.0
2025-05-07 10:30:00,33.71,33.78,33.71,33.73,59186.0,33.71,33.78,33.71,33.73,59186.0
2025-05-07 10:35:00,33.73,33.79,33.71,33.79,63859.0,33.73,33.79,33.71,33.79,63859.0
2025-05-07 10:40:00,33.79,33.85,33.76,33.83,104799.0,33.79,33.85,33.76,33.83,104799.0
2025-05-07 10:45:00,33.83,33.85,33.81,33.81,46081.0,33.83,33.85,33.81,33.81,46081.0
2025-05-07 10:50:00,33.82,33.85,33.77,33.8,108571.0,33.82,33.85,33.77,33.8,108571.0
2025-05-07 10:55:00,33.79,33.85,33.78,33.8,71516.0,33.79,33.85,33.78,33.8,71516.0
2025-05-07 11:00:00,33.8,33.86,33.78,33.84,77611.0,33.8,33.86,33.78,33.84,77611.0
2025-05-07 11:05:00,33.84,33.91,33.81,33.84,105126.0,33.84,33.91,33.81,33.84,105126.0
2025-05-07 11:10:00,33.84,33.85,33.75,33.8,73157.0,33.84,33.85,33.75,33.8,73157.0
2025-05-07 11:15:00,33.81,33.88,33.8,33.86,79038.0,33.81,33.88,33.8,33.86,79038.0
2025-05-07 11:20:00,33.87,33.89,33.84,33.87,53677.0,33.87,33.89,33.84,33.87,53677.0
2025-05-07 11:25:00,33.87,33.92,33.86,33.91,59905.0,33.87,33.92,33.86,33.91,59905.0
2025-05-07 11:30:00,33.91,33.92,33.87,33.88,31081.0,33.91,33.92,33.87,33.88,31081.0
2025-05-07 11:35:00,33.88,33.9,33.84,33.84,68976.0,33.88,33.9,33.84,33.84,68976.0
2025-05-07 11:40:00,33.84,33.86,33.78,33.81,47081.0,33.84,33.86,33.78,33.81,47081.0
2025-05-07 11:45:00,33.81,33.83,33.78,33.8,31751.0,33.81,33.83,33.78,33.8,31751.0
2025-05-07 11:50:00,33.81,33.82,33.77,33.79,40041.0,33.81,33.82,33.77,33.79,40041.0
2025-05-07 11:55:00,33.79,33.8,33.77,33.79,29288.0,33.79,33.8,33.77,33.79,29288.0
2025-05-07 12:00:00,33.79,33.81,33.77,33.8,24894.0,33.79,33.81,33.77,33.8,24894.0
2025-05-07 12:05:00,33.79,33.81,33.74,33.76,37673.0,33.79,33.81,33.74,33.76,37673.0
2025-05-07 12:10:00,33.76,33.78,33.75,33.76,14414.0,33.76,33.78,33.75,33.76,14414.0
2025-05-07 12:15:00,33.75,33.78,33.74,33.78,41602.0,33.75,33.78,33.74,33.78,41602.0
2025-05-07 12:20:00,33.77,33.8,33.73,33.73,34979.0,33.77,33.8,33.73,33.73,34979.0
2025-05-07 12:25:00,33.73,33.74,33.64,33.67,75097.0,33.73,33.74,33.64,33.67,75097.0
2025-05-07 12:30:00,33.67,33.69,33.66,33.68,22238.0,33.67,33.69,33.66,33.68,22238.0
2025-05-07 12:35:00,33.69,33.75,33.68,33.73,32916.0,33.69,33.75,33.68,33.73,32916.0
2025-05-07 12:40:00,33.73,33.81,33.73,33.8,50197.0,33.73,33.81,33.73,33.8,50197.0
2025-05-07 12:45:00,33.8,33.84,33.79,33.81,30404.0,33.8,33.84,33.79,33.81,30404.0
2025-05-07 12:50:00,33.82,33.83,33.79,33.82,13545.0,33.82,33.83,33.79,33.82,13545.0
2025-05-07 12:55:00,33.82,33.82,33.77,33.78,33544.0,33.82,33.82,33.77,33.78,33544.0
2025-05-07 13:00:00,33.77,33.78,33.73,33.74,24047.0,33.77,33.78,33.73,33.74,24047.0
2025-05-07 13:05:00,33.74,33.77,33.73,33.76,25496.0,33.74,33.77,33.73,33.76,25496.0
2025-05-07 13:10:00,33.76,33.83,33.76,33.81,16935.0,33.76,33.83,33.76,33.81,16935.0
2025-05-07 13:15:00,33.8,33.83,33.79,33.8,17928.0,33.8,33.83,33.79,33.8,17928.0
2025-05-07 13:20:00,33.79,33.83,33.77,33.81,22081.0,33.79,33.83,33.77,33.81,22081.0
2025-05-07 13:25:00,33.82,33.82,33.79,33.8,18510.0,33.82,33.82,33.79,33.8,18510.0
2025-05-07 13:30:00,33.81,33.82,33.79,33.82,18948.0,33.81,33.82,33.79,33.82,18948.0
2025-05-07 13:35:00,33.82,33.83,33.79,33.81,25569.0,33.82,33.83,33.79,33.81,25569.0
2025-05-07 13:40:00,33.8,33.81,33.77,33.78,21838.0,33.8,33.81,33.77,33.78,21838.0
2025-05-07 13:45:00,33.78,33.81,33.78,33.81,12946.0,33.78,33.81,33.78,33.81,12946.0
2025-05-07 13:50:00,33.81,33.81,33.7,33.72,36081.0,33.81,33.81,33.7,33.72,36081.0
2025-05-07 13:55:00,33.72,33.75,33.68,33.74,79970.0,33.72,33.75,33.68,33.74,79970.0
2025-05-07 14:00:00,33.74,33.81,33.73,33.78,42802.0,33.74,33.81,33.73,33.78,42802.0
2025-05-07 14:05:00,33.77,33.78,33.63,33.67,74799.0,33.77,33.78,33.63,33.67,74799.0
2025-05-07 14:10:00,33.67,33.72,33.64,33.64,45549.0,33.67,33.72,33.64,33.64,45549.0
2025-05-07 14:15:00,33.64,33.71,33.62,33.71,28076.0,33.64,33.71,33.62,33.71,28076.0
2025-05-07 14:20:00,33.71,33.78,33.7,33.76,39757.0,33.71,33.78,33.7,33.76,39757.0
2025-05-07 14:25:00,33.76,33.8,33.75,33.77,53277.0,33.76,33.8,33.75,33.77,53277.0
2025-05-07 14:30:00,33.79,33.85,33.75,33.84,40623.0,33.79,33.85,33.75,33.84,40623.0
2025-05-07 14:35:00,33.85,33.89,33.8,33.87,41403.0,33.85,33.89,33.8,33.87,41403.0
2025-05-07 14:40:00,33.86,33.88,33.83,33.84,33170.0,33.86,33.88,33.83,33.84,33170.0
2025-05-07 14:45:00,33.84,33.86,33.7,33.74,34708.0,33.84,33.86,33.7,33.74,34708.0
2025-05-07 14:50:00,33.75,33.79,33.71,33.79,31679.0,33.75,33.79,33.71,33.79,31679.0
2025-05-07 14:55:00,33.8,33.9,33.79,33.87,46292.0,33.8,33.9,33.79,33.87,46292.0
2025-05-07 15:00:00,33.88,33.88,33.8,33.86,61142.0,33.88,33.88,33.8,33.86,61142.0
2025-05-07 15:05:00,33.86,33.86,33.83,33.84,27162.0,33.86,33.86,33.83,33.84,27162.0
2025-05-07 15:10:00,33.84,33.85,33.79,33.81,39249.0,33.84,33.85,33.79,33.81,39249.0
2025-05-07 15:15:00,33.83,33.83,33.77,33.8,38176.0,33.83,33.83,33.77,33.8,38176.0
2025-05-07 15:20:00,33.81,33.83,33.78,33.8,103117.0,33.81,33.83,33.78,33.8,103117.0
2025-05-07 15:25:00,33.78,33.79,33.71,33.72,52935.0,33.78,33.79,33.71,33.72,52935.0
2025-05-07 15:30:00,33.72,33.78,33.71,33.74,63108.0,33.72,33.78,33.71,33.74,63108.0
2025-05-07 15:35:00,33.73,33.8,33.72,33.8,120125.0,33.73,33.8,33.72,33.8,120125.0
2025-05-07 15:40:00,33.8,33.89,33.76,33.84,105509.0,33.8,33.89,33.76,33.84,105509.0
2025-05-07 15:45:00,33.84,33.89,33.8,33.83,128069.0,33.84,33.89,33.8,33.83,128069.0
2025-05-07 15:50:00,33.83,33.9,33.78,33.9,146732.0,33.83,33.9,33.78,33.9,146732.0
2025-05-07 15:55:00,33.9,33.92,33.8,33.81,349255.0,33.9,33.92,33.8,33.81,349255.0
2025-05-08 09:30:00,34.09,34.1,33.9,33.9,290808.0,34.09,34.1,33.9,33.9,290808.0
2025-05-08 09:35:00,33.9,33.93,33.68,33.69,146275.0,33.9,33.93,33.68,33.69,146275.0
2025-05-08 09:40:00,33.69,33.83,33.69,33.77,90460.0,33.69,33.83,33.69,33.77,90460.0
2025-05-08 09:45:00,33.77,33.88,33.73,33.88,98396.0,33.77,33.88,33.73,33.88,98396.0
2025-05-08 09:50:00,33.88,33.9,33.83,33.86,102638.0,33.88,33.9,33.83,33.86,102638.0
2025-05-08 09:55:00,33.86,33.88,33.78,33.84,49326.0,33.86,33.88,33.78,33.84,49326.0
2025-05-08 10:00:00,33.85,33.97,33.85,33.91,64427.0,33.85,33.97,33.85,33.91,64427.0
2025-05-08 10:05:00,33.91,33.98,33.9,33.91,49997.0,33.91,33.98,33.9,33.91,49997.0
2025-05-08 10:10:00,33.91,33.96,33.9,33.96,59399.0,33.91,33.96,33.9,33.96,59399.0
2025-05-08 10:15:00,33.97,34.02,33.96,33.99,34691.0,33.97,34.02,33.96,33.99,34691.0
2025-05-08 10:20:00,34.0,34.05,33.99,34.05,65850.0,34.0,34.05,33.99,34.05,65850.0
2025-05-08 10:25:00,34.04,34.07,33.98,33.98,64116.0,34.04,34.07,33.98,33.98,64116.0
2025-05-08 10:30:00,33.98,34.01,33.94,33.98,35630.0,33.98,34.01,33.94,33.98,35630.0
2025-05-08 10:35:00,33.99,34.01,33.94,33.95,39373.0,33.99,34.01,33.94,33.95,39373.0
2025-05-08 10:40:00,33.95,33.97,33.91,33.94,48983.0,33.95,33.97,33.91,33.94,48983.0
2025-05-08 10:45:00,33.94,33.98,33.91,33.91,53388.0,33.94,33.98,33.91,33.91,53388.0
2025-05-08 10:50:00,33.91,33.93,33.83,33.85,102233.0,33.91,33.93,33.83,33.85,102233.0
2025-05-08 10:55:00,33.85,33.87,33.76,33.81,116498.0,33.85,33.87,33.76,33.81,116498.0
2025-05-08 11:00:00,33.81,33.87,33.8,33.8,53396.0,33.81,33.87,33.8,33.8,53396.0
2025-05-08 11:05:00,33.8,33.85,33.79,33.83,44638.0,33.8,33.85,33.79,33.83,44638.0
2025-05-08 11:10:00,33.83,33.85,33.8,33.85,77200.0,33.83,33.85,33.8,33.85,77200.0
2025-05-08 11:15:00,33.84,33.91,33.84,33.89,43881.0,33.84,33.91,33.84,33.89,43881.0
2025-05-08 11:20:00,33.89,34.0,33.88,33.98,144198.0,33.89,34.0,33.88,33.98,144198.0
2025-05-08 11:25:00,33.97,34.09,33.95,34.0,141151.0,33.97,34.09,33.95,34.0,141151.0
2025-05-08 11:30:00,34.0,34.04,33.94,34.02,64528.0,34.0,34.04,33.94,34.02,64528.0
2025-05-08 11:35:00,34.02,34.1,34.01,34.1,95453.0,34.02,34.1,34.01,34.1,95453.0
2025-05-08 11:40:00,34.1,34.17,34.1,34.16,109753.0,34.1,34.17,34.1,34.16,109753.0
2025-05-08 11:45:00,34.16,34.18,33.98,33.98,163748.0,34.16,34.18,33.98,33.98,163748.0
2025-05-08 11:50:00,33.98,34.07,33.95,34.04,58834.0,33.98,34.07,33.95,34.04,58834.0
2025-05-08 11:55:00,34.05,34.05,33.99,34.02,24671.0,34.05,34.05,33.99,34.02,24671.0
2025-05-08 12:00:00,34.01,34.05,34.0,34.04,35350.0,34.01,34.05,34.0,34.04,35350.0
2025-05-08 12:05:00,34.04,34.09,34.03,34.09,43351.0,34.04,34.09,34.03,34.09,43351.0
2025-05-08 12:10:00,34.09,34.09,34.04,34.05,81497.0,34.09,34.09,34.04,34.05,81497.0
2025-05-08 12:15:00,34.06,34.07,34.01,34.03,51834.0,34.06,34.07,34.01,34.03,51834.0
2025-05-08 12:20:00,34.02,34.03,33.97,34.0,53621.0,34.02,34.03,33.97,34.0,53621.0
2025-05-08 12:25:00,34.01,34.01,33.96,33.98,40877.0,34.01,34.01,33.96,33.98,40877.0
2025-05-08 12:30:00,33.97,34.0,33.96,33.98,46329.0,33.97,34.0,33.96,33.98,46329.0
2025-05-08 12:35:00,33.98,34.01,33.97,34.0,24163.0,33.98,34.01,33.97,34.0,24163.0
2025-05-08 12:40:00,34.0,34.03,33.99,34.02,32613.0,34.0,34.03,33.99,34.02,32613.0
2025-05-08 12:45:00,34.01,34.06,34.01,34.03,43018.0,34.01,34.06,34.01,34.03,43018.0
2025-05-08 12:50:00,34.04,34.1,34.03,34.07,79765.0,34.04,34.1,34.03,34.07,79765.0
2025-05-08 12:55:00,34.08,34.11,34.07,34.09,59787.0,34.08,34.11,34.07,34.09,59787.0
2025-05-08 13:00:00,34.09,34.12,34.07,34.12,61250.0,34.09,34.12,34.07,34.12,61250.0
2025-05-08 13:05:00,34.12,34.14,34.11,34.11,25558.0,34.12,34.14,34.11,34.11,25558.0
2025-05-08 13:10:00,34.12,34.14,34.1,34.13,46478.0,34.12,34.14,34.1,34.13,46478.0
2025-05-08 13:15:00,34.13,34.16,34.12,34.16,22071.0,34.13,34.16,34.12,34.16,22071.0
2025-05-08 13:20:00,34.16,34.18,34.13,34.16,35405.0,34.16,34.18,34.13,34.16,35405.0
2025-05-08 13:25:00,34.16,34.23,34.16,34.2,57565.0,34.16,34.23,34.16,34.2,57565.0
2025-05-08 13:30:00,34.2,34.21,34.17,34.18,25696.0,34.2,34.21,34.17,34.18,25696.0
2025-05-08 13:35:00,34.17,34.19,34.14,34.19,51357.0,34.17,34.19,34.14,34.19,51357.0
2025-05-08 13:40:00,34.19,34.21,34.18,34.19,19474.0,34.19,34.21,34.18,34.19,19474.0
2025-05-08 13:45:00,34.2,34.21,34.18,34.2,23745.0,34.2,34.21,34.18,34.2,23745.0
2025-05-08 13:50:00,34.19,34.2,34.17,34.18,28703.0,34.19,34.2,34.17,34.18,28703.0
2025-05-08 13:55:00,34.18,34.18,34.11,34.13,26563.0,34.18,34.18,34.11,34.13,26563.0
2025-05-08 14:00:00,34.13,34.14,34.11,34.11,20912.0,34.13,34.14,34.11,34.11,20912.0
2025-05-08 14:05:00,34.12,34.14,34.11,34.13,17549.0,34.12,34.14,34.11,34.13,17549.0
2025-05-08 14:10:00,34.13,34.14,34.12,34.13,23216.0,34.13,34.14,34.12,34.13,23216.0
2025-05-08 14:15:00,34.12,34.14,34.12,34.12,21845.0,34.12,34.14,34.12,34.12,21845.0
2025-05-08 14:20:00,34.12,34.13,34.09,34.11,54553.0,34.12,34.13,34.09,34.11,54553.0
2025-05-08 14:25:00,34.11,34.12,34.09,34.1,69930.0,34.11,34.12,34.09,34.1,69930.0
2025-05-08 14:30:00,34.1,34.12,34.1,34.11,22505.0,34.1,34.12,34.1,34.11,22505.0
2025-05-08 14:35:00,34.11,34.14,34.11,34.14,22560.0,34.11,34.14,34.11,34.14,22560.0
2025-05-08 14:40:00,34.14,34.17,34.14,34.16,58948.0,34.14,34.17,34.14,34.16,58948.0
2025-05-08 14:45:00,34.15,34.16,34.13,34.14,32687.0,34.15,34.16,34.13,34.14,32687.0
2025-05-08 14:50:00,34.14,34.14,34.11,34.12,36277.0,34.14,34.14,34.11,34.12,36277.0
2025-05-08 14:55:00,34.11,34.13,34.1,34.11,38863.0,34.11,34.13,34.1,34.11,38863.0
2025-05-08 15:00:00,34.11,34.12,34.09,34.12,48970.0,34.11,34.12,34.09,34.12,48970.0
2025-05-08 15:05:00,34.11,34.12,34.08,34.08,65059.0,34.11,34.12,34.08,34.08,65059.0
2025-05-08 15:10:00,34.09,34.09,34.06,34.08,38207.0,34.09,34.09,34.06,34.08,38207.0
2025-05-08 15:15:00,34.08,34.17,34.06,34.15,147696.0,34.08,34.17,34.06,34.15,147696.0
2025-05-08 15:20:00,34.16,34.32,34.14,34.31,265449.0,34.16,34.32,34.14,34.31,265449.0
2025-05-08 15:25:00,34.31,34.37,34.25,34.3,140277.0,34.31,34.37,34.25,34.3,140277.0
2025-05-08 15:30:00,34.3,34.31,34.27,34.3,68976.0,34.3,34.31,34.27,34.3,68976.0
2025-05-08 15:35:00,34.3,34.31,34.23,34.24,70908.0,34.3,34.31,34.23,34.24,70908.0
2025-05-08 15:40:00,34.24,34.27,34.23,34.25,74942.0,34.24,34.27,34.23,34.25,74942.0
2025-05-08 15:45:00,34.24,34.25,34.19,34.22,114541.0,34.24,34.25,34.19,34.22,114541.0
2025-05-08 15:50:00,34.23,34.24,34.17,34.18,186918.0,34.23,34.24,34.17,34.18,186918.0
2025-05-08 15:55:00,34.17,34.18,34.11,34.12,308303.0,34.17,34.18,34.11,34.12,308303.0
2025-05-09 09:30:00,34.1,34.35,34.01,34.28,329280.0,34.1,34.35,34.01,34.28,329280.0
2025-05-09 09:35:00,34.29,34.39,34.24,34.34,207319.0,34.29,34.39,34.24,34.34,207319.0
2025-05-09 09:40:00,34.33,34.37,34.21,34.22,192048.0,34.33,34.37,34.21,34.22,192048.0
2025-05-09 09:45:00,34.21,34.29,34.19,34.27,101314.0,34.21,34.29,34.19,34.27,101314.0
2025-05-09 09:50:00,34.27,34.27,33.95,34.01,164856.0,34.27,34.27,33.95,34.01,164856.0
2025-05-09 09:55:00,34.01,34.08,33.92,34.04,125813.0,34.01,34.08,33.92,34.04,125813.0
2025-05-09 10:00:00,34.04,34.07,33.94,34.01,94710.0,34.04,34.07,33.94,34.01,94710.0
2025-05-09 10:05:00,34.01,34.04,33.94,33.96,104960.0,34.01,34.04,33.94,33.96,104960.0
2025-05-09 10:10:00,33.95,33.96,33.87,33.91,115546.0,33.95,33.96,33.87,33.91,115546.0
2025-05-09 10:15:00,33.91,33.99,33.9,33.94,59527.0,33.91,33.99,33.9,33.94,59527.0
2025-05-09 10:20:00,33.95,33.96,33.87,33.91,77889.0,33.95,33.96,33.87,33.91,77889.0
2025-05-09 10:25:00,33.93,33.96,33.86,33.87,93209.0,33.93,33.96,33.86,33.87,93209.0
2025-05-09 10:30:00,33.87,33.97,33.87,33.96,76888.0,33.87,33.97,33.87,33.96,76888.0
2025-05-09 10:35:00,33.97,33.97,33.84,33.86,82119.0,33.97,33.97,33.84,33.86,82119.0
2025-05-09 10:40:00,33.87,33.94,33.85,33.94,43984.0,33.87,33.94,33.85,33.94,43984.0
2025-05-09 10:45:00,33.95,33.95,33.86,33.94,58698.0,33.95,33.95,33.86,33.94,58698.0
2025-05-09 10:50:00,33.93,33.99,33.92,33.96,114526.0,33.93,33.99,33.92,33.96,114526.0
2025-05-09 10:55:00,33.96,34.06,33.96,34.05,73596.0,33.96,34.06,33.96,34.05,73596.0
2025-05-09 11:00:00,34.05,34.1,34.03,34.08,51058.0,34.05,34.1,34.03,34.08,51058.0
2025-05-09 11:05:00,34.09,34.11,34.05,34.05,24269.0,34.09,34.11,34.05,34.05,24269.0
2025-05-09 11:10:00,34.04,34.06,34.0,34.01,85251.0,34.04,34.06,34.0,34.01,85251.0
2025-05-09 11:15:00,34.02,34.02,33.97,34.02,88358.0,34.02,34.02,33.97,34.02,88358.0
2025-05-09 11:20:00,34.02,34.04,33.99,34.02,144741.0,34.02,34.04,33.99,34.02,144741.0
2025-05-09 11:25:00,34.02,34.02,33.94,33.98,112887.0,34.02,34.02,33.94,33.98,112887.0
2025-05-09 11:30:00,33.98,34.05,33.94,34.05,101798.0,33.98,34.05,33.94,34.05,101798.0
2025-05-09 11:35:00,34.06,34.07,34.0,34.01,26570.0,34.06,34.07,34.0,34.01,26570.0
2025-05-09 11:40:00,34.0,34.02,33.98,34.0,34157.0,34.0,34.02,33.98,34.0,34157.0
2025-05-09 11:45:00,34.01,34.04,33.99,34.01,47645.0,34.01,34.04,33.99,34.01,47645.0
2025-05-09 11:50:00,34.0,34.06,34.0,34.02,53237.0,34.0,34.06,34.0,34.02,53237.0
2025-05-09 11:55:00,34.02,34.03,34.01,34.02,21011.0,34.02,34.03,34.01,34.02,21011.0
2025-05-09 12:00:00,34.02,34.06,34.0,34.01,45222.0,34.02,34.06,34.0,34.01,45222.0
2025-05-09 12:05:00,34.01,34.01,33.94,33.95,41630.0,34.01,34.01,33.94,33.95,41630.0
2025-05-09 12:10:00,33.95,34.0,33.94,33.99,39625.0,33.95,34.0,33.94,33.99,39625.0
2025-05-09 12:15:00,33.98,34.04,33.98,34.02,63738.0,33.98,34.04,33.98,34.02,63738.0
2025-05-09 12:20:00,34.03,34.04,34.01,34.03,33967.0,34.03,34.04,34.01,34.03,33967.0
2025-05-09 12:25:00,34.03,34.05,34.01,34.05,31679.0,34.03,34.05,34.01,34.05,31679.0
2025-05-09 12:30:00,34.05,34.05,34.0,34.02,97235.0,34.05,34.05,34.0,34.02,97235.0
2025-05-09 12:35:00,34.02,34.04,34.0,34.01,33455.0,34.02,34.04,34.0,34.01,33455.0
2025-05-09 12:40:00,34.0,34.02,33.98,34.0,20787.0,34.0,34.02,33.98,34.0,20787.0
2025-05-09 12:45:00,34.0,34.01,33.96,34.0,33365.0,34.0,34.01,33.96,34.0,33365.0
2025-05-09 12:50:00,34.0,34.01,33.98,34.01,17265.0,34.0,34.01,33.98,34.01,17265.0
2025-05-09 12:55:00,34.01,34.01,33.94,33.95,85175.0,34.01,34.01,33.94,33.95,85175.0
2025-05-09 13:00:00,33.94,33.97,33.94,33.96,46018.0,33.94,33.97,33.94,33.96,46018.0
2025-05-09 13:05:00,33.96,33.99,33.95,33.97,33387.0,33.96,33.99,33.95,33.97,33387.0
2025-05-09 13:10:00,33.96,33.97,33.92,33.94,31276.0,33.96,33.97,33.92,33.94,31276.0
2025-05-09 13:15:00,33.93,33.97,33.92,33.97,44411.0,33.93,33.97,33.92,33.97,44411.0
2025-05-09 13:20:00,33.97,33.97,33.88,33.95,62194.0,33.97,33.97,33.88,33.95,62194.0
2025-05-09 13:25:00,33.95,33.98,33.93,33.95,36930.0,33.95,33.98,33.93,33.95,36930.0
2025-05-09 13:30:00,33.95,33.96,33.91,33.94,23649.0,33.95,33.96,33.91,33.94,23649.0
2025-05-09 13:35:00,33.94,33.97,33.93,33.97,13680.0,33.94,33.97,33.93,33.97,13680.0
2025-05-09 13:40:00,33.97,33.99,33.96,33.98,26585.0,33.97,33.99,33.96,33.98,26585.0
2025-05-09 13:45:00,33.98,34.0,33.95,33.98,33380.0,33.98,34.0,33.95,33.98,33380.0
2025-05-09 13:50:00,33.98,33.99,33.95,33.98,22588.0,33.98,33.99,33.95,33.98,22588.0
2025-05-09 13:55:00,33.98,34.01,33.98,33.98,33655.0,33.98,34.01,33.98,33.98,33655.0
2025-05-09 14:00:00,33.99,34.01,33.98,33.99,30735.0,33.99,34.01,33.98,33.99,30735.0
2025-05-09 14:05:00,33.99,34.0,33.97,33.98,28413.0,33.99,34.0,33.97,33.98,28413.0
2025-05-09 14:10:00,33.98,33.98,33.96,33.97,27643.0,33.98,33.98,33.96,33.97,27643.0
2025-05-09 14:15:00,33.97,33.98,33.93,33.95,28507.0,33.97,33.98,33.93,33.95,28507.0
2025-05-09 14:20:00,33.95,33.98,33.95,33.97,19147.0,33.95,33.98,33.95,33.97,19147.0
2025-05-09 14:25:00,33.97,33.98,33.94,33.95,38296.0,33.97,33.98,33.94,33.95,38296.0
2025-05-09 14:30:00,33.95,33.96,33.94,33.95,35828.0,33.95,33.96,33.94,33.95,35828.0
2025-05-09 14:35:00,33.95,33.96,33.92,33.92,38320.0,33.95,33.96,33.92,33.92,38320.0
2025-05-09 14:40:00,33.92,33.95,33.91,33.92,35030.0,33.92,33.95,33.91,33.92,35030.0
2025-05-09 14:45:00,33.93,33.96,33.92,33.94,23262.0,33.93,33.96,33.92,33.94,23262.0
2025-05-09 14:50:00,33.94,33.96,33.94,33.95,30869.0,33.94,33.96,33.94,33.95,30869.0
2025-05-09 14:55:00,33.95,33.98,33.94,33.95,47084.0,33.95,33.98,33.94,33.95,47084.0
2025-05-09 15:00:00,33.95,33.98,33.94,33.97,32757.0,33.95,33.98,33.94,33.97,32757.0
2025-05-09 15:05:00,33.98,34.01,33.98,34.0,22902.0,33.98,34.01,33.98,34.0,22902.0
2025-05-09 15:10:00,34.0,34.0,33.98,34.0,48412.0,34.0,34.0,33.98,34.0,48412.0
2025-05-09 15:15:00,34.0,34.0,33.96,33.98,31956.0,34.0,34.0,33.96,33.98,31956.0
2025-05-09 15:20:00,33.98,34.0,33.96,33.97,44008.0,33.98,34.0,33.96,33.97,44008.0
2025-05-09 15:25:00,33.97,33.98,33.95,33.95,69988.0,33.97,33.98,33.95,33.95,69988.0
2025-05-09 15:30:00,33.95,33.95,33.88,33.92,67085.0,33.95,33.95,33.88,33.92,67085.0
2025-05-09 15:35:00,33.93,33.93,33.9,33.91,33889.0,33.93,33.93,33.9,33.91,33889.0
2025-05-09 15:40:00,33.91,33.96,33.91,33.95,52574.0,33.91,33.96,33.91,33.95,52574.0
2025-05-09 15:45:00,33.95,33.95,33.86,33.89,94357.0,33.95,33.95,33.86,33.89,94357.0
2025-05-09 15:50:00,33.9,33.93,33.85,33.88,161871.0,33.9,33.93,33.85,33.88,161871.0
2025-05-09 15:55:00,33.88,33.9,33.82,33.86,315616.0,33.88,33.9,33.82,33.86,315616.0
2025-05-12 09:30:00,35.9,36.24,35.88,36.06,1242731.0,35.9,36.24,35.88,36.06,1242731.0
2025-05-12 09:35:00,36.06,36.08,35.72,35.76,902127.0,36.06,36.08,35.72,35.76,902127.0
2025-05-12 09:40:00,35.76,35.86,35.68,35.76,617299.0,35.76,35.86,35.68,35.76,617299.0
2025-05-12 09:45:00,35.76,35.79,35.55,35.63,558032.0,35.76,35.79,35.55,35.63,558032.0
2025-05-12 09:50:00,35.64,35.86,35.62,35.83,458343.0,35.64,35.86,35.62,35.83,458343.0
2025-05-12 09:55:00,35.83,35.83,35.68,35.78,367915.0,35.83,35.83,35.68,35.78,367915.0
2025-05-12 10:00:00,35.79,35.97,35.69,35.92,280869.0,35.79,35.97,35.69,35.92,280869.0
2025-05-12 10:05:00,35.92,36.03,35.91,35.92,366269.0,35.92,36.03,35.91,35.92,366269.0
2025-05-12 10:10:00,35.92,36.07,35.91,35.97,359946.0,35.92,36.07,35.91,35.97,359946.0
2025-05-12 10:15:00,35.97,36.07,35.94,36.01,258458.0,35.97,36.07,35.94,36.01,258458.0
2025-05-12 10:20:00,36.01,36.07,35.92,36.0,301207.0,36.01,36.07,35.92,36.0,301207.0
2025-05-12 10:25:00,36.0,36.0,35.84,35.87,243479.0,36.0,36.0,35.84,35.87,243479.0
2025-05-12 10:30:00,35.87,35.97,35.81,35.92,217745.0,35.87,35.97,35.81,35.92,217745.0
2025-05-12 10:35:00,35.91,35.93,35.75,35.82,186808.0,35.91,35.93,35.75,35.82,186808.0
2025-05-12 10:40:00,35.83,35.92,35.81,35.87,161776.0,35.83,35.92,35.81,35.87,161776.0
2025-05-12 10:45:00,35.86,35.91,35.82,35.9,129839.0,35.86,35.91,35.82,35.9,129839.0
2025-05-12 10:50:00,35.91,35.91,35.81,35.87,144022.0,35.91,35.91,35.81,35.87,144022.0
2025-05-12 10:55:00,35.88,35.88,35.73,35.74,145624.0,35.88,35.88,35.73,35.74,145624.0
2025-05-12 11:00:00,35.75,35.78,35.7,35.75,210072.0,35.75,35.78,35.7,35.75,210072.0
2025-05-12 11:05:00,35.75,35.79,35.7,35.77,200339.0,35.75,35.79,35.7,35.77,200339.0
2025-05-12 11:10:00,35.77,35.84,35.74,35.8,296967.0,35.77,35.84,35.74,35.8,296967.0
2025-05-12 11:15:00,35.8,35.87,35.76,35.82,197841.0,35.8,35.87,35.76,35.82,197841.0
2025-05-12 11:20:00,35.82,35.82,35.73,35.76,91462.0,35.82,35.82,35.73,35.76,91462.0
2025-05-12 11:25:00,35.76,35.79,35.68,35.73,188134.0,35.76,35.79,35.68,35.73,188134.0
2025-05-12 11:30:00,35.73,35.79,35.67,35.76,252162.0,35.73,35.79,35.67,35.76,252162.0
2025-05-12 11:35:00,35.76,35.81,35.75,35.79,171962.0,35.76,35.81,35.75,35.79,171962.0
2025-05-12 11:40:00,35.78,35.79,35.71,35.72,99316.0,35.78,35.79,35.71,35.72,99316.0
2025-05-12 11:45:00,35.73,35.77,35.68,35.76,151430.0,35.73,35.77,35.68,35.76,151430.0
2025-05-12 11:50:00,35.76,35.83,35.72,35.83,71971.0,35.76,35.83,35.72,35.83,71971.0
2025-05-12 11:55:00,35.83,35.9,35.82,35.9,151783.0,35.83,35.9,35.82,35.9,151783.0
2025-05-12 12:00:00,35.89,35.99,35.88,35.95,169717.0,35.89,35.99,35.88,35.95,169717.0
2025-05-12 12:05:00,35.96,36.0,35.92,35.97,107365.0,35.96,36.0,35.92,35.97,107365.0
2025-05-12 12:10:00,35.96,36.05,35.94,36.04,152015.0,35.96,36.05,35.94,36.04,152015.0
2025-05-12 12:15:00,36.03,36.06,36.0,36.0,109557.0,36.03,36.06,36.0,36.0,109557.0
2025-05-12 12:20:00,36.0,36.0,35.91,35.93,104820.0,36.0,36.0,35.91,35.93,104820.0
2025-05-12 12:25:00,35.93,35.95,35.9,35.94,86556.0,35.93,35.95,35.9,35.94,86556.0
2025-05-12 12:30:00,35.94,35.95,35.89,35.9,89792.0,35.94,35.95,35.89,35.9,89792.0
2025-05-12 12:35:00,35.9,35.98,35.88,35.97,129772.0,35.9,35.98,35.88,35.97,129772.0
2025-05-12 12:40:00,35.97,36.02,35.92,36.02,137523.0,35.97,36.02,35.92,36.02,137523.0
2025-05-12 12:45:00,36.02,36.02,35.95,35.96,76576.0,36.02,36.02,35.95,35.96,76576.0
2025-05-12 12:50:00,35.96,36.0,35.92,36.0,82289.0,35.96,36.0,35.92,36.0,82289.0
2025-05-12 12:55:00,35.99,36.0,35.96,35.98,49411.0,35.99,36.0,35.96,35.98,49411.0
2025-05-12 13:00:00,35.98,36.03,35.96,36.02,100476.0,35.98,36.03,35.96,36.02,100476.0
2025-05-12 13:05:00,36.02,36.03,35.99,35.99,102692.0,36.02,36.03,35.99,35.99,102692.0
2025-05-12 13:10:00,36.0,36.05,35.97,36.05,79918.0,36.0,36.05,35.97,36.05,79918.0
2025-05-12 13:15:00,36.05,36.06,36.01,36.01,71050.0,36.05,36.06,36.01,36.01,71050.0
2025-05-12 13:20:00,36.02,36.06,36.01,36.05,69201.0,36.02,36.06,36.01,36.05,69201.0
2025-05-12 13:25:00,36.05,36.07,36.02,36.02,80058.0,36.05,36.07,36.02,36.02,80058.0
2025-05-12 13:30:00,36.02,36.06,36.02,36.02,55641.0,36.02,36.06,36.02,36.02,55641.0
2025-05-12 13:35:00,36.02,36.04,35.99,36.04,80438.0,36.02,36.04,35.99,36.04,80438.0
2025-05-12 13:40:00,36.03,36.04,35.98,36.02,166102.0,36.03,36.04,35.98,36.02,166102.0
2025-05-12 13:45:00,36.02,36.07,36.0,36.05,142933.0,36.02,36.07,36.0,36.05,142933.0
2025-05-12 13:50:00,36.04,36.07,36.03,36.07,78056.0,36.04,36.07,36.03,36.07,78056.0
2025-05-12 13:55:00,36.07,36.07,35.99,36.0,86275.0,36.07,36.07,35.99,36.0,86275.0
2025-05-12 14:00:00,36.0,36.07,35.99,36.07,133728.0,36.0,36.07,35.99,36.07,133728.0
2025-05-12 14:05:00,36.07,36.09,36.02,36.07,192806.0,36.07,36.09,36.02,36.07,192806.0
2025-05-12 14:10:00,36.07,36.09,36.03,36.06,107039.0,36.07,36.09,36.03,36.06,107039.0
2025-05-12 14:15:00,36.07,36.11,36.05,36.11,77788.0,36.07,36.11,36.05,36.11,77788.0
2025-05-12 14:20:00,36.11,36.13,36.08,36.12,91922.0,36.11,36.13,36.08,36.12,91922.0
2025-05-12 14:25:00,36.12,36.15,36.1,36.13,116287.0,36.12,36.15,36.1,36.13,116287.0
2025-05-12 14:30:00,36.13,36.14,36.1,36.11,91269.0,36.13,36.14,36.1,36.11,91269.0
2025-05-12 14:35:00,36.12,36.13,36.08,36.09,96522.0,36.12,36.13,36.08,36.09,96522.0
2025-05-12 14:40:00,36.09,36.14,36.08,36.14,97188.0,36.09,36.14,36.08,36.14,97188.0
2025-05-12 14:45:00,36.14,36.17,36.13,36.14,95445.0,36.14,36.17,36.13,36.14,95445.0
2025-05-12 14:50:00,36.15,36.15,36.11,36.12,79631.0,36.15,36.15,36.11,36.12,79631.0
2025-05-12 14:55:00,36.11,36.13,36.07,36.07,119711.0,36.11,36.13,36.07,36.07,119711.0
2025-05-12 15:00:00,36.08,36.08,36.03,36.08,81623.0,36.08,36.08,36.03,36.08,81623.0
2025-05-12 15:05:00,36.08,36.12,36.06,36.12,91910.0,36.08,36.12,36.06,36.12,91910.0
2025-05-12 15:10:00,36.12,36.13,36.06,36.07,309882.0,36.12,36.13,36.06,36.07,309882.0
2025-05-12 15:15:00,36.07,36.17,36.06,36.17,107954.0,36.07,36.17,36.06,36.17,107954.0
2025-05-12 15:20:00,36.16,36.2,36.14,36.18,109696.0,36.16,36.2,36.14,36.18,109696.0
2025-05-12 15:25:00,36.17,36.2,36.13,36.16,149813.0,36.17,36.2,36.13,36.16,149813.0
2025-05-12 15:30:00,36.16,36.2,36.14,36.19,115251.0,36.16,36.2,36.14,36.19,115251.0
2025-05-12 15:35:00,36.18,36.2,36.15,36.16,187292.0,36.18,36.2,36.15,36.16,187292.0
2025-05-12 15:40:00,36.16,36.17,36.11,36.14,183505.0,36.16,36.17,36.11,36.14,183505.0
2025-05-12 15:45:00,36.14,36.14,36.08,36.1,261208.0,36.14,36.14,36.08,36.1,261208.0
2025-05-12 15:50:00,36.09,36.1,36.03,36.03,445807.0,36.09,36.1,36.03,36.03,445807.0
2025-05-12 15:55:00,36.03,36.09,35.95,36.08,1365995.0,36.03,36.09,35.95,36.08,1365995.0
2025-05-13 09:30:00,36.07,36.83,35.32,36.83,2062741.0,36.07,36.83,35.32,36.83,2062741.0
2025-05-13 09:35:00,36.83,37.17,36.69,37.12,1306071.0,36.83,37.17,36.69,37.12,1306071.0
2025-05-13 09:40:00,37.12,37.32,36.97,37.27,722337.0,37.12,37.32,36.97,37.27,722337.0
2025-05-13 09:45:00,37.3,37.3,36.67,36.71,994497.0,37.3,37.3,36.67,36.71,994497.0
2025-05-13 09:50:00,36.7,36.84,36.21,36.42,989293.0,36.7,36.84,36.21,36.42,989293.0
2025-05-13 09:55:00,36.43,36.58,36.1,36.11,911131.0,36.43,36.58,36.1,36.11,911131.0
2025-05-13 10:00:00,36.12,36.41,36.02,36.39,907521.0,36.12,36.41,36.02,36.39,907521.0
2025-05-13 10:05:00,36.4,36.56,36.26,36.29,491465.0,36.4,36.56,36.26,36.29,491465.0
2025-05-13 10:10:00,36.28,36.55,36.24,36.53,432153.0,36.28,36.55,36.24,36.53,432153.0
2025-05-13 10:15:00,36.54,36.69,36.47,36.62,404782.0,36.54,36.69,36.47,36.62,404782.0
2025-05-13 10:20:00,36.6,36.67,36.43,36.57,444049.0,36.6,36.67,36.43,36.57,444049.0
2025-05-13 10:25:00,36.56,36.85,36.48,36.85,542848.0,36.56,36.85,36.48,36.85,542848.0
2025-05-13 10:30:00,36.83,37.09,36.78,37.09,685647.0,36.83,37.09,36.78,37.09,685647.0
2025-05-13 10:35:00,37.09,37.51,37.09,37.51,1323579.0,37.09,37.51,37.09,37.51,1323579.0
2025-05-13 10:40:00,37.51,37.54,37.0,37.16,740608.0,37.51,37.54,37.0,37.16,740608.0
2025-05-13 10:45:00,37.16,37.34,37.07,37.34,291827.0,37.16,37.34,37.07,37.34,291827.0
2025-05-13 10:50:00,37.33,37.36,37.15,37.34,378859.0,37.33,37.36,37.15,37.34,378859.0
2025-05-13 10:55:00,37.34,37.4,37.16,37.35,318447.0,37.34,37.4,37.16,37.35,318447.0
2025-05-13 11:00:00,37.34,37.55,37.32,37.44,500012.0,37.34,37.55,37.32,37.44,500012.0
2025-05-13 11:05:00,37.44,37.55,37.31,37.53,543037.0,37.44,37.55,37.31,37.53,543037.0
2025-05-13 11:10:00,37.54,37.65,37.43,37.61,421623.0,37.54,37.65,37.43,37.61,421623.0
2025-05-13 11:15:00,37.61,37.69,37.56,37.64,284570.0,37.61,37.69,37.56,37.64,284570.0
2025-05-13 11:20:00,37.63,37.67,37.52,37.62,311204.0,37.63,37.67,37.52,37.62,311204.0
2025-05-13 11:25:00,37.62,37.86,37.6,37.84,455036.0,37.62,37.86,37.6,37.84,455036.0
2025-05-13 11:30:00,37.85,38.03,37.81,37.97,737391.0,37.85,38.03,37.81,37.97,737391.0
2025-05-13 11:35:00,37.96,37.98,37.68,37.73,503312.0,37.96,37.98,37.68,37.73,503312.0
2025-05-13 11:40:00,37.73,37.78,37.67,37.71,355414.0,37.73,37.78,37.67,37.71,355414.0
2025-05-13 11:45:00,37.72,37.83,37.71,37.79,429762.0,37.72,37.83,37.71,37.79,429762.0
2025-05-13 11:50:00,37.79,37.85,37.63,37.68,264476.0,37.79,37.85,37.63,37.68,264476.0
2025-05-13 11:55:00,37.68,37.68,37.56,37.6,247197.0,37.68,37.68,37.56,37.6,247197.0
2025-05-13 12:00:00,37.59,37.77,37.54,37.72,252403.0,37.59,37.77,37.54,37.72,252403.0
2025-05-13 12:05:00,37.72,37.81,37.7,37.73,168712.0,37.72,37.81,37.7,37.73,168712.0
2025-05-13 12:10:00,37.72,37.75,37.61,37.74,118143.0,37.72,37.75,37.61,37.74,118143.0
2025-05-13 12:15:00,37.74,37.83,37.7,37.76,273043.0,37.74,37.83,37.7,37.76,273043.0
2025-05-13 12:20:00,37.74,37.82,37.72,37.82,118826.0,37.74,37.82,37.72,37.82,118826.0
2025-05-13 12:25:00,37.82,37.88,37.73,37.85,178190.0,37.82,37.88,37.73,37.85,178190.0
2025-05-13 12:30:00,37.85,37.85,37.72,37.77,143005.0,37.85,37.85,37.72,37.77,143005.0
2025-05-13 12:35:00,37.78,37.93,37.78,37.88,160272.0,37.78,37.93,37.78,37.88,160272.0
2025-05-13 12:40:00,37.89,38.03,37.88,38.0,255272.0,37.89,38.03,37.88,38.0,255272.0
2025-05-13 12:45:00,38.01,38.01,37.92,37.95,172792.0,38.01,38.01,37.92,37.95,172792.0
2025-05-13 12:50:00,37.95,38.04,37.92,38.01,105591.0,37.95,38.04,37.92,38.01,105591.0
2025-05-13 12:55:00,38.02,38.08,37.94,37.98,179535.0,38.02,38.08,37.94,37.98,179535.0
2025-05-13 13:00:00,37.98,38.03,37.94,37.96,184922.0,37.98,38.03,37.94,37.96,184922.0
2025-05-13 13:05:00,37.97,38.04,37.91,37.95,222451.0,37.97,38.04,37.91,37.95,222451.0
2025-05-13 13:10:00,37.93,37.95,37.81,37.84,287035.0,37.93,37.95,37.81,37.84,287035.0
2025-05-13 13:15:00,37.84,37.92,37.82,37.9,166077.0,37.84,37.92,37.82,37.9,166077.0
2025-05-13 13:20:00,37.9,37.9,37.82,37.83,123261.0,37.9,37.9,37.82,37.83,123261.0
2025-05-13 13:25:00,37.83,37.87,37.77,37.79,179992.0,37.83,37.87,37.77,37.79,179992.0
2025-05-13 13:30:00,37.78,37.8,37.72,37.73,196157.0,37.78,37.8,37.72,37.73,196157.0
2025-05-13 13:35:00,37.72,37.77,37.68,37.69,238698.0,37.72,37.77,37.68,37.69,238698.0
2025-05-13 13:40:00,37.69,37.79,37.66,37.76,198598.0,37.69,37.79,37.66,37.76,198598.0
2025-05-13 13:45:00,37.76,37.83,37.75,37.8,185925.0,37.76,37.83,37.75,37.8,185925.0
2025-05-13 13:50:00,37.8,37.87,37.64,37.67,168482.0,37.8,37.87,37.64,37.67,168482.0
2025-05-13 13:55:00,37.66,37.69,37.6,37.66,138642.0,37.66,37.69,37.6,37.66,138642.0
2025-05-13 14:00:00,37.66,37.71,37.59,37.7,204679.0,37.66,37.71,37.59,37.7,204679.0
2025-05-13 14:05:00,37.7,37.73,37.61,37.64,91400.0,37.7,37.73,37.61,37.64,91400.0
2025-05-13 14:10:00,37.64,37.68,37.61,37.65,72049.0,37.64,37.68,37.61,37.65,72049.0
2025-05-13 14:15:00,37.64,37.67,37.6,37.6,115266.0,37.64,37.67,37.6,37.6,115266.0
2025-05-13 14:20:00,37.61,37.66,37.53,37.56,123925.0,37.61,37.66,37.53,37.56,123925.0
2025-05-13 14:25:00,37.56,37.59,37.45,37.54,143106.0,37.56,37.59,37.45,37.54,143106.0
2025-05-13 14:30:00,37.54,37.57,37.49,37.53,124359.0,37.54,37.57,37.49,37.53,124359.0
2025-05-13 14:35:00,37.53,37.62,37.53,37.6,89836.0,37.53,37.62,37.53,37.6,89836.0
2025-05-13 14:40:00,37.61,37.67,37.59,37.65,76847.0,37.61,37.67,37.59,37.65,76847.0
2025-05-13 14:45:00,37.65,37.7,37.64,37.68,112109.0,37.65,37.7,37.64,37.68,112109.0
2025-05-13 14:50:00,37.68,37.68,37.64,37.64,65488.0,37.68,37.68,37.64,37.64,65488.0
2025-05-13 14:55:00,37.65,37.75,37.64,37.71,100374.0,37.65,37.75,37.64,37.71,100374.0
2025-05-13 15:00:00,37.72,37.78,37.67,37.68,93854.0,37.72,37.78,37.67,37.68,93854.0
2025-05-13 15:05:00,37.68,37.74,37.66,37.68,105534.0,37.68,37.74,37.66,37.68,105534.0
2025-05-13 15:10:00,37.68,37.77,37.66,37.75,94632.0,37.68,37.77,37.66,37.75,94632.0
2025-05-13 15:15:00,37.75,37.79,37.74,37.77,123226.0,37.75,37.79,37.74,37.77,123226.0
2025-05-13 15:20:00,37.77,37.8,37.73,37.77,145696.0,37.77,37.8,37.73,37.77,145696.0
2025-05-13 15:25:00,37.77,37.8,37.68,37.7,166401.0,37.77,37.8,37.68,37.7,166401.0
2025-05-13 15:30:00,37.7,37.7,37.54,37.57,310331.0,37.7,37.7,37.54,37.57,310331.0
2025-05-13 15:35:00,37.57,37.62,37.51,37.55,233861.0,37.57,37.62,37.51,37.55,233861.0
2025-05-13 15:40:00,37.55,37.56,37.3,37.35,483861.0,37.55,37.56,37.3,37.35,483861.0
2025-05-13 15:45:00,37.35,37.44,37.29,37.37,319473.0,37.35,37.44,37.29,37.37,319473.0
2025-05-13 15:50:00,37.38,37.39,37.16,37.16,496889.0,37.38,37.39,37.16,37.16,496889.0
2025-05-13 15:55:00,37.17,37.34,37.16,37.23,892276.0,37.17,37.34,37.16,37.23,892276.0
2025-05-14 09:30:00,36.79,37.0,36.22,36.44,1361157.0,36.79,37.0,36.22,36.44,1361157.0
2025-05-14 09:35:00,36.44,36.53,36.16,36.3,722025.0,36.44,36.53,36.16,36.3,722025.0
2025-05-14 09:40:00,36.31,36.37,36.23,36.29,277095.0,36.31,36.37,36.23,36.29,277095.0
2025-05-14 09:45:00,36.28,36.28,35.9,36.08,869703.0,36.28,36.28,35.9,36.08,869703.0
2025-05-14 09:50:00,36.09,36.2,36.04,36.18,204724.0,36.09,36.2,36.04,36.18,204724.0
2025-05-14 09:55:00,36.18,36.19,35.96,36.18,308800.0,36.18,36.19,35.96,36.18,308800.0
2025-05-14 10:00:00,36.18,36.22,36.05,36.21,242626.0,36.18,36.22,36.05,36.21,242626.0
2025-05-14 10:05:00,36.2,36.23,36.04,36.05,139493.0,36.2,36.23,36.04,36.05,139493.0
2025-05-14 10:10:00,36.06,36.2,36.02,36.05,289747.0,36.06,36.2,36.02,36.05,289747.0
2025-05-14 10:15:00,36.05,36.05,35.93,35.96,271171.0,36.05,36.05,35.93,35.96,271171.0
2025-05-14 10:20:00,35.96,35.97,35.85,35.89,239171.0,35.96,35.97,35.85,35.89,239171.0
2025-05-14 10:25:00,35.89,36.06,35.89,36.04,250123.0,35.89,36.06,35.89,36.04,250123.0
2025-05-14 10:30:00,36.02,36.09,35.99,36.05,221194.0,36.02,36.09,35.99,36.05,221194.0
2025-05-14 10:35:00,36.05,36.08,35.92,35.98,215385.0,36.05,36.08,35.92,35.98,215385.0
2025-05-14 10:40:00,35.97,36.01,35.91,35.95,125807.0,35.97,36.01,35.91,35.95,125807.0
2025-05-14 10:45:00,35.94,35.95,35.77,35.79,347980.0,35.94,35.95,35.77,35.79,347980.0
2025-05-14 10:50:00,35.8,35.83,35.66,35.83,501974.0,35.8,35.83,35.66,35.83,501974.0
2025-05-14 10:55:00,35.84,35.9,35.76,35.86,158523.0,35.84,35.9,35.76,35.86,158523.0
2025-05-14 11:00:00,35.85,35.86,35.76,35.77,208703.0,35.85,35.86,35.76,35.77,208703.0
2025-05-14 11:05:00,35.77,35.79,35.71,35.74,146855.0,35.77,35.79,35.71,35.74,146855.0
2025-05-14 11:10:00,35.74,35.76,35.66,35.73,180126.0,35.74,35.76,35.66,35.73,180126.0
2025-05-14 11:15:00,35.73,35.85,35.7,35.81,185402.0,35.73,35.85,35.7,35.81,185402.0
2025-05-14 11:20:00,35.81,35.89,35.81,35.87,128051.0,35.81,35.89,35.81,35.87,128051.0
2025-05-14 11:25:00,35.88,36.0,35.87,35.98,203146.0,35.88,36.0,35.87,35.98,203146.0
2025-05-14 11:30:00,35.98,35.99,35.92,35.95,128890.0,35.98,35.99,35.92,35.95,128890.0
2025-05-14 11:35:00,35.95,35.96,35.76,35.8,125745.0,35.95,35.96,35.76,35.8,125745.0
2025-05-14 11:40:00,35.79,35.79,35.67,35.72,128569.0,35.79,35.79,35.67,35.72,128569.0
2025-05-14 11:45:00,35.72,35.77,35.62,35.75,291378.0,35.72,35.77,35.62,35.75,291378.0
2025-05-14 11:50:00,35.74,35.77,35.71,35.76,87286.0,35.74,35.77,35.71,35.76,87286.0
2025-05-14 11:55:00,35.76,35.79,35.7,35.7,73629.0,35.76,35.79,35.7,35.7,73629.0
2025-05-14 12:00:00,35.71,35.75,35.68,35.73,64337.0,35.71,35.75,35.68,35.73,64337.0
2025-05-14 12:05:00,35.74,35.79,35.73,35.79,53150.0,35.74,35.79,35.73,35.79,53150.0
2025-05-14 12:10:00,35.79,35.82,35.75,35.77,70611.0,35.79,35.82,35.75,35.77,70611.0
2025-05-14 12:15:00,35.76,35.8,35.73,35.78,113867.0,35.76,35.8,35.73,35.78,113867.0
2025-05-14 12:20:00,35.79,35.82,35.73,35.74,75485.0,35.79,35.82,35.73,35.74,75485.0
2025-05-14 12:25:00,35.75,35.75,35.63,35.7,164577.0,35.75,35.75,35.63,35.7,164577.0
2025-05-14 12:30:00,35.71,35.73,35.6,35.64,121416.0,35.71,35.73,35.6,35.64,121416.0
2025-05-14 12:35:00,35.65,35.7,35.64,35.67,75437.0,35.65,35.7,35.64,35.67,75437.0
2025-05-14 12:40:00,35.66,35.67,35.58,35.63,120711.0,35.66,35.67,35.58,35.63,120711.0
2025-05-14 12:45:00,35.63,35.66,35.62,35.64,62762.0,35.63,35.66,35.62,35.64,62762.0
2025-05-14 12:50:00,35.64,35.66,35.62,35.64,50860.0,35.64,35.66,35.62,35.64,50860.0
2025-05-14 12:55:00,35.65,35.68,35.64,35.65,68964.0,35.65,35.68,35.64,35.65,68964.0
2025-05-14 13:00:00,35.65,35.67,35.62,35.66,47592.0,35.65,35.67,35.62,35.66,47592.0
2025-05-14 13:05:00,35.65,35.67,35.64,35.66,41397.0,35.65,35.67,35.64,35.66,41397.0
2025-05-14 13:10:00,35.66,35.67,35.63,35.66,83754.0,35.66,35.67,35.63,35.66,83754.0
2025-05-14 13:15:00,35.67,35.68,35.63,35.66,51946.0,35.67,35.68,35.63,35.66,51946.0
2025-05-14 13:20:00,35.66,35.66,35.61,35.63,61967.0,35.66,35.66,35.61,35.63,61967.0
2025-05-14 13:25:00,35.62,35.69,35.61,35.68,63427.0,35.62,35.69,35.61,35.68,63427.0
2025-05-14 13:30:00,35.68,35.7,35.67,35.68,33899.0,35.68,35.7,35.67,35.68,33899.0
2025-05-14 13:35:00,35.68,35.69,35.66,35.67,32626.0,35.68,35.69,35.66,35.67,32626.0
2025-05-14 13:40:00,35.68,35.76,35.66,35.73,77926.0,35.68,35.76,35.66,35.73,77926.0
2025-05-14 13:45:00,35.72,35.78,35.71,35.77,36111.0,35.72,35.78,35.71,35.77,36111.0
2025-05-14 13:50:00,35.77,35.81,35.74,35.76,73179.0,35.77,35.81,35.74,35.76,73179.0
2025-05-14 13:55:00,35.76,35.79,35.72,35.74,54892.0,35.76,35.79,35.72,35.74,54892.0
2025-05-14 14:00:00,35.73,35.74,35.7,35.71,33352.0,35.73,35.74,35.7,35.71,33352.0
2025-05-14 14:05:00,35.7,35.71,35.66,35.68,36764.0,35.7,35.71,35.66,35.68,36764.0
2025-05-14 14:10:00,35.68,35.68,35.66,35.67,33868.0,35.68,35.68,35.66,35.67,33868.0
2025-05-14 14:15:00,35.66,35.67,35.6,35.64,65878.0,35.66,35.67,35.6,35.64,65878.0
2025-05-14 14:20:00,35.64,35.73,35.63,35.73,74658.0,35.64,35.73,35.63,35.73,74658.0
2025-05-14 14:25:00,35.73,35.73,35.69,35.72,66281.0,35.73,35.73,35.69,35.72,66281.0
2025-05-14 14:30:00,35.72,35.76,35.67,35.75,67439.0,35.72,35.76,35.67,35.75,67439.0
2025-05-14 14:35:00,35.75,35.77,35.71,35.74,79369.0,35.75,35.77,35.71,35.74,79369.0
2025-05-14 14:40:00,35.73,35.75,35.69,35.73,75390.0,35.73,35.75,35.69,35.73,75390.0
2025-05-14 14:45:00,35.73,35.78,35.72,35.76,58208.0,35.73,35.78,35.72,35.76,58208.0
2025-05-14 14:50:00,35.77,35.78,35.72,35.75,63858.0,35.77,35.78,35.72,35.75,63858.0
2025-05-14 14:55:00,35.74,35.75,35.7,35.71,74947.0,35.74,35.75,35.7,35.71,74947.0
2025-05-14 15:00:00,35.71,35.71,35.66,35.67,48647.0,35.71,35.71,35.66,35.67,48647.0
2025-05-14 15:05:00,35.67,35.7,35.65,35.7,59782.0,35.67,35.7,35.65,35.7,59782.0
2025-05-14 15:10:00,35.69,35.72,35.69,35.7,34549.0,35.69,35.72,35.69,35.7,34549.0
2025-05-14 15:15:00,35.7,35.71,35.66,35.7,29978.0,35.7,35.71,35.66,35.7,29978.0
2025-05-14 15:20:00,35.7,35.7,35.65,35.68,57331.0,35.7,35.7,35.65,35.68,57331.0
2025-05-14 15:25:00,35.67,35.68,35.65,35.68,58870.0,35.67,35.68,35.65,35.68,58870.0
2025-05-14 15:30:00,35.68,35.72,35.66,35.72,195146.0,35.68,35.72,35.66,35.72,195146.0
2025-05-14 15:35:00,35.72,35.73,35.65,35.66,141674.0,35.72,35.73,35.65,35.66,141674.0
2025-05-14 15:40:00,35.66,35.67,35.54,35.58,362452.0,35.66,35.67,35.54,35.58,362452.0
2025-05-14 15:45:00,35.6,35.7,35.56,35.7,218277.0,35.6,35.7,35.56,35.7,218277.0
2025-05-14 15:50:00,35.7,35.83,35.68,35.74,336023.0,35.7,35.83,35.68,35.74,336023.0
2025-05-14 15:55:00,35.74,35.77,35.68,35.74,560575.0,35.74,35.77,35.68,35.74,560575.0
2025-05-15 09:30:00,34.91,34.97,34.45,34.49,1076636.0,34.91,34.97,34.45,34.49,1076636.0
2025-05-15 09:35:00,34.48,34.54,34.27,34.52,380198.0,34.48,34.54,34.27,34.52,380198.0
2025-05-15 09:40:00,34.52,34.54,34.32,34.37,254237.0,34.52,34.54,34.32,34.37,254237.0
2025-05-15 09:45:00,34.38,34.44,34.18,34.19,240955.0,34.38,34.44,34.18,34.19,240955.0
2025-05-15 09:50:00,34.19,34.27,34.16,34.22,162534.0,34.19,34.27,34.16,34.22,162534.0
2025-05-15 09:55:00,34.22,34.33,34.15,34.18,217363.0,34.22,34.33,34.15,34.18,217363.0
2025-05-15 10:00:00,34.19,34.32,34.13,34.32,203787.0,34.19,34.32,34.13,34.32,203787.0
2025-05-15 10:05:00,34.31,34.34,34.17,34.22,268748.0,34.31,34.34,34.17,34.22,268748.0
2025-05-15 10:10:00,34.22,34.25,34.08,34.09,219710.0,34.22,34.25,34.08,34.09,219710.0
2025-05-15 10:15:00,34.1,34.14,34.04,34.13,283008.0,34.1,34.14,34.04,34.13,283008.0
2025-05-15 10:20:00,34.14,34.19,34.07,34.19,186090.0,34.14,34.19,34.07,34.19,186090.0
2025-05-15 10:25:00,34.19,34.24,34.11,34.13,127667.0,34.19,34.24,34.11,34.13,127667.0
2025-05-15 10:30:00,34.12,34.15,34.03,34.05,217541.0,34.12,34.15,34.03,34.05,217541.0
2025-05-15 10:35:00,34.05,34.08,33.96,34.06,498617.0,34.05,34.08,33.96,34.06,498617.0
2025-05-15 10:40:00,34.05,34.15,34.04,34.11,144009.0,34.05,34.15,34.04,34.11,144009.0
2025-05-15 10:45:00,34.12,34.23,34.1,34.18,204073.0,34.12,34.23,34.1,34.18,204073.0
2025-05-15 10:50:00,34.17,34.21,34.13,34.21,131725.0,34.17,34.21,34.13,34.21,131725.0
2025-05-15 10:55:00,34.2,34.23,34.1,34.11,63184.0,34.2,34.23,34.1,34.11,63184.0
2025-05-15 11:00:00,34.11,34.14,34.08,34.11,112511.0,34.11,34.14,34.08,34.11,112511.0
2025-05-15 11:05:00,34.12,34.19,34.11,34.17,398683.0,34.12,34.19,34.11,34.17,398683.0
2025-05-15 11:10:00,34.18,34.2,34.11,34.16,273165.0,34.18,34.2,34.11,34.16,273165.0
2025-05-15 11:15:00,34.15,34.17,34.07,34.11,144475.0,34.15,34.17,34.07,34.11,144475.0
2025-05-15 11:20:00,34.11,34.15,34.07,34.12,65306.0,34.11,34.15,34.07,34.12,65306.0
2025-05-15 11:25:00,34.12,34.13,34.07,34.13,91034.0,34.12,34.13,34.07,34.13,91034.0
2025-05-15 11:30:00,34.13,34.18,34.1,34.16,122541.0,34.13,34.18,34.1,34.16,122541.0
2025-05-15 11:35:00,34.16,34.19,34.11,34.14,91743.0,34.16,34.19,34.11,34.14,91743.0
2025-05-15 11:40:00,34.14,34.2,34.12,34.2,175369.0,34.14,34.2,34.12,34.2,175369.0
2025-05-15 11:45:00,34.2,34.22,34.14,34.17,186715.0,34.2,34.22,34.14,34.17,186715.0
2025-05-15 11:50:00,34.16,34.17,34.07,34.15,236459.0,34.16,34.17,34.07,34.15,236459.0
2025-05-15 11:55:00,34.15,34.17,34.11,34.13,173610.0,34.15,34.17,34.11,34.13,173610.0
2025-05-15 12:00:00,34.13,34.14,34.04,34.05,102552.0,34.13,34.14,34.04,34.05,102552.0
2025-05-15 12:05:00,34.06,34.08,34.0,34.01,93675.0,34.06,34.08,34.0,34.01,93675.0
2025-05-15 12:10:00,34.02,34.04,33.99,34.04,191681.0,34.02,34.04,33.99,34.04,191681.0
2025-05-15 12:15:00,34.04,34.08,34.03,34.06,86590.0,34.04,34.08,34.03,34.06,86590.0
2025-05-15 12:20:00,34.06,34.1,34.04,34.07,78812.0,34.06,34.1,34.04,34.07,78812.0
2025-05-15 12:25:00,34.08,34.09,34.02,34.04,152619.0,34.08,34.09,34.02,34.04,152619.0
2025-05-15 12:30:00,34.04,34.07,34.02,34.05,77989.0,34.04,34.07,34.02,34.05,77989.0
2025-05-15 12:35:00,34.05,34.1,34.04,34.09,51240.0,34.05,34.1,34.04,34.09,51240.0
2025-05-15 12:40:00,34.08,34.08,34.03,34.04,79410.0,34.08,34.08,34.03,34.04,79410.0
2025-05-15 12:45:00,34.04,34.05,34.01,34.04,65941.0,34.04,34.05,34.01,34.04,65941.0
2025-05-15 12:50:00,34.04,34.04,33.97,33.97,137917.0,34.04,34.04,33.97,33.97,137917.0
2025-05-15 12:55:00,33.97,34.02,33.95,34.01,134763.0,33.97,34.02,33.95,34.01,134763.0
2025-05-15 13:00:00,34.02,34.06,33.99,34.04,93896.0,34.02,34.06,33.99,34.04,93896.0
2025-05-15 13:05:00,34.04,34.07,34.03,34.05,74967.0,34.04,34.07,34.03,34.05,74967.0
2025-05-15 13:10:00,34.05,34.07,34.02,34.05,94915.0,34.05,34.07,34.02,34.05,94915.0
2025-05-15 13:15:00,34.05,34.14,34.04,34.14,101807.0,34.05,34.14,34.04,34.14,101807.0
2025-05-15 13:20:00,34.14,34.16,34.1,34.13,95503.0,34.14,34.16,34.1,34.13,95503.0
2025-05-15 13:25:00,34.12,34.12,34.05,34.07,128144.0,34.12,34.12,34.05,34.07,128144.0
2025-05-15 13:30:00,34.07,34.09,34.06,34.07,56086.0,34.07,34.09,34.06,34.07,56086.0
2025-05-15 13:35:00,34.08,34.11,34.06,34.11,33357.0,34.08,34.11,34.06,34.11,33357.0
2025-05-15 13:40:00,34.11,34.13,34.08,34.13,41998.0,34.11,34.13,34.08,34.13,41998.0
2025-05-15 13:45:00,34.13,34.25,34.12,34.2,195474.0,34.13,34.25,34.12,34.2,195474.0
2025-05-15 13:50:00,34.2,34.28,34.18,34.28,99812.0,34.2,34.28,34.18,34.28,99812.0
2025-05-15 13:55:00,34.27,34.29,34.24,34.26,177437.0,34.27,34.29,34.24,34.26,177437.0
2025-05-15 14:00:00,34.25,34.28,34.21,34.22,211611.0,34.25,34.28,34.21,34.22,211611.0
2025-05-15 14:05:00,34.22,34.28,34.21,34.27,314646.0,34.22,34.28,34.21,34.27,314646.0
2025-05-15 14:10:00,34.27,34.28,34.23,34.26,124492.0,34.27,34.28,34.23,34.26,124492.0
2025-05-15 14:15:00,34.25,34.28,34.22,34.25,153716.0,34.25,34.28,34.22,34.25,153716.0
2025-05-15 14:20:00,34.25,34.28,34.24,34.26,209232.0,34.25,34.28,34.24,34.26,209232.0
2025-05-15 14:25:00,34.26,34.26,34.23,34.26,98474.0,34.26,34.26,34.23,34.26,98474.0
2025-05-15 14:30:00,34.26,34.27,34.22,34.25,118937.0,34.26,34.27,34.22,34.25,118937.0
2025-05-15 14:35:00,34.25,34.25,34.18,34.23,180220.0,34.25,34.25,34.18,34.23,180220.0
2025-05-15 14:40:00,34.23,34.25,34.22,34.25,62328.0,34.23,34.25,34.22,34.25,62328.0
2025-05-15 14:45:00,34.25,34.25,34.22,34.24,93230.0,34.25,34.25,34.22,34.24,93230.0
2025-05-15 14:50:00,34.23,34.25,34.2,34.21,114891.0,34.23,34.25,34.2,34.21,114891.0
2025-05-15 14:55:00,34.22,34.22,34.17,34.22,367456.0,34.22,34.22,34.17,34.22,367456.0
2025-05-15 15:00:00,34.22,34.24,34.21,34.22,419250.0,34.22,34.24,34.21,34.22,419250.0
2025-05-15 15:05:00,34.21,34.25,34.19,34.23,286578.0,34.21,34.25,34.19,34.23,286578.0
2025-05-15 15:10:00,34.23,34.25,34.21,34.24,174585.0,34.23,34.25,34.21,34.24,174585.0
2025-05-15 15:15:00,34.24,34.25,34.17,34.18,670266.0,34.24,34.25,34.17,34.18,670266.0
2025-05-15 15:20:00,34.18,34.2,34.16,34.19,159154.0,34.18,34.2,34.16,34.19,159154.0
2025-05-15 15:25:00,34.19,34.22,34.17,34.2,242589.0,34.19,34.22,34.17,34.2,242589.0
2025-05-15 15:30:00,34.2,34.25,34.19,34.22,467287.0,34.2,34.25,34.19,34.22,467287.0
2025-05-15 15:35:00,34.21,34.26,34.21,34.25,319407.0,34.21,34.26,34.21,34.25,319407.0
2025-05-15 15:40:00,34.25,34.28,34.21,34.26,149000.0,34.25,34.28,34.21,34.26,149000.0
2025-05-15 15:45:00,34.27,34.33,34.24,34.3,312106.0,34.27,34.33,34.24,34.3,312106.0
2025-05-15 15:50:00,34.31,34.35,34.26,34.3,363522.0,34.31,34.35,34.26,34.3,363522.0
2025-05-15 15:55:00,34.3,34.42,34.29,34.35,976809.0,34.3,34.42,34.29,34.35,976809.0
2025-05-16 09:30:00,33.88,33.92,33.75,33.82,644210.0,33.88,33.92,33.75,33.82,644210.0
2025-05-16 09:35:00,33.81,33.84,33.72,33.73,231253.0,33.81,33.84,33.72,33.73,231253.0
2025-05-16 09:40:00,33.73,33.77,33.53,33.54,860517.0,33.73,33.77,33.53,33.54,860517.0
2025-05-16 09:45:00,33.55,33.6,33.46,33.53,445675.0,33.55,33.6,33.46,33.53,445675.0
2025-05-16 09:50:00,33.54,33.69,33.52,33.66,308451.0,33.54,33.69,33.52,33.66,308451.0
2025-05-16 09:55:00,33.66,33.72,33.65,33.71,202967.0,33.66,33.72,33.65,33.71,202967.0
2025-05-16 10:00:00,33.7,33.78,33.64,33.69,134775.0,33.7,33.78,33.64,33.69,134775.0
2025-05-16 10:05:00,33.69,33.73,33.61,33.69,170467.0,33.69,33.73,33.61,33.69,170467.0
2025-05-16 10:10:00,33.7,33.75,33.65,33.72,207562.0,33.7,33.75,33.65,33.72,207562.0
2025-05-16 10:15:00,33.71,33.75,33.63,33.66,128204.0,33.71,33.75,33.63,33.66,128204.0
2025-05-16 10:20:00,33.69,33.77,33.65,33.73,145361.0,33.69,33.77,33.65,33.73,145361.0
2025-05-16 10:25:00,33.73,33.79,33.68,33.69,119917.0,33.73,33.79,33.68,33.69,119917.0
2025-05-16 10:30:00,33.7,33.8,33.69,33.79,124346.0,33.7,33.8,33.69,33.79,124346.0
2025-05-16 10:35:00,33.8,33.81,33.72,33.73,82331.0,33.8,33.81,33.72,33.73,82331.0
2025-05-16 10:40:00,33.71,33.72,33.63,33.67,82086.0,33.71,33.72,33.63,33.67,82086.0
2025-05-16 10:45:00,33.67,33.72,33.63,33.7,99644.0,33.67,33.72,33.63,33.7,99644.0
2025-05-16 10:50:00,33.7,33.74,33.67,33.68,46685.0,33.7,33.74,33.67,33.68,46685.0
2025-05-16 10:55:00,33.69,33.76,33.68,33.73,78495.0,33.69,33.76,33.68,33.73,78495.0
2025-05-16 11:00:00,33.74,33.76,33.72,33.73,58203.0,33.74,33.76,33.72,33.73,58203.0
2025-05-16 11:05:00,33.73,33.73,33.65,33.65,115135.0,33.73,33.73,33.65,33.65,115135.0
2025-05-16 11:10:00,33.65,33.68,33.64,33.66,155954.0,33.65,33.68,33.64,33.66,155954.0
2025-05-16 11:15:00,33.66,33.68,33.62,33.62,63964.0,33.66,33.68,33.62,33.62,63964.0
2025-05-16 11:20:00,33.63,33.66,33.59,33.61,80739.0,33.63,33.66,33.59,33.61,80739.0
2025-05-16 11:25:00,33.61,33.68,33.6,33.68,90675.0,33.61,33.68,33.6,33.68,90675.0
2025-05-16 11:30:00,33.68,33.71,33.67,33.7,45839.0,33.68,33.71,33.67,33.7,45839.0
2025-05-16 11:35:00,33.69,33.71,33.67,33.68,54429.0,33.69,33.71,33.67,33.68,54429.0
2025-05-16 11:40:00,33.68,33.7,33.66,33.66,34267.0,33.68,33.7,33.66,33.66,34267.0
2025-05-16 11:45:00,33.66,33.67,33.62,33.64,115167.0,33.66,33.67,33.62,33.64,115167.0
2025-05-16 11:50:00,33.65,33.65,33.58,33.62,94552.0,33.65,33.65,33.58,33.62,94552.0
2025-05-16 11:55:00,33.63,33.64,33.58,33.62,150899.0,33.63,33.64,33.58,33.62,150899.0
2025-05-16 12:00:00,33.62,33.62,33.58,33.61,78044.0,33.62,33.62,33.58,33.61,78044.0
2025-05-16 12:05:00,33.61,33.62,33.57,33.58,87522.0,33.61,33.62,33.57,33.58,87522.0
2025-05-16 12:10:00,33.58,33.61,33.57,33.6,89705.0,33.58,33.61,33.57,33.6,89705.0
2025-05-16 12:15:00,33.6,33.63,33.58,33.62,140045.0,33.6,33.63,33.58,33.62,140045.0
2025-05-16 12:20:00,33.63,33.64,33.61,33.63,74075.0,33.63,33.64,33.61,33.63,74075.0
2025-05-16 12:25:00,33.63,33.65,33.6,33.6,53777.0,33.63,33.65,33.6,33.6,53777.0
2025-05-16 12:30:00,33.61,33.63,33.58,33.59,48027.0,33.61,33.63,33.58,33.59,48027.0
2025-05-16 12:35:00,33.58,33.6,33.57,33.58,54029.0,33.58,33.6,33.57,33.58,54029.0
2025-05-16 12:40:00,33.58,33.59,33.57,33.58,82586.0,33.58,33.59,33.57,33.58,82586.0
2025-05-16 12:45:00,33.58,33.6,33.57,33.58,67965.0,33.58,33.6,33.57,33.58,67965.0
2025-05-16 12:50:00,33.58,33.58,33.55,33.57,106256.0,33.58,33.58,33.55,33.57,106256.0
2025-05-16 12:55:00,33.57,33.57,33.54,33.55,112320.0,33.57,33.57,33.54,33.55,112320.0
2025-05-16 13:00:00,33.55,33.59,33.53,33.59,77960.0,33.55,33.59,33.53,33.59,77960.0
2025-05-16 13:05:00,33.59,33.6,33.56,33.58,88595.0,33.59,33.6,33.56,33.58,88595.0
2025-05-16 13:10:00,33.58,33.59,33.56,33.58,65587.0,33.58,33.59,33.56,33.58,65587.0
2025-05-16 13:15:00,33.58,33.62,33.57,33.62,71760.0,33.58,33.62,33.57,33.62,71760.0
2025-05-16 13:20:00,33.62,33.66,33.61,33.65,51581.0,33.62,33.66,33.61,33.65,51581.0
2025-05-16 13:25:00,33.64,33.65,33.61,33.61,34036.0,33.64,33.65,33.61,33.61,34036.0
2025-05-16 13:30:00,33.61,33.63,33.59,33.6,59351.0,33.61,33.63,33.59,33.6,59351.0
2025-05-16 13:35:00,33.6,33.61,33.56,33.59,76219.0,33.6,33.61,33.56,33.59,76219.0
2025-05-16 13:40:00,33.58,33.59,33.54,33.55,66322.0,33.58,33.59,33.54,33.55,66322.0
2025-05-16 13:45:00,33.55,33.57,33.53,33.55,75968.0,33.55,33.57,33.53,33.55,75968.0
2025-05-16 13:50:00,33.56,33.56,33.53,33.56,58011.0,33.56,33.56,33.53,33.56,58011.0
2025-05-16 13:55:00,33.55,33.61,33.55,33.61,55420.0,33.55,33.61,33.55,33.61,55420.0
2025-05-16 14:00:00,33.61,33.68,33.6,33.68,73151.0,33.61,33.68,33.6,33.68,73151.0
2025-05-16 14:05:00,33.68,33.7,33.66,33.69,130444.0,33.68,33.7,33.66,33.69,130444.0
2025-05-16 14:10:00,33.68,33.7,33.68,33.7,50133.0,33.68,33.7,33.68,33.7,50133.0
2025-05-16 14:15:00,33.7,33.75,33.69,33.74,119717.0,33.7,33.75,33.69,33.74,119717.0
2025-05-16 14:20:00,33.74,33.78,33.73,33.77,96703.0,33.74,33.78,33.73,33.77,96703.0
2025-05-16 14:25:00,33.77,33.8,33.77,33.79,68006.0,33.77,33.8,33.77,33.79,68006.0
2025-05-16 14:30:00,33.79,33.79,33.75,33.76,77024.0,33.79,33.79,33.75,33.76,77024.0
2025-05-16 14:35:00,33.75,33.76,33.71,33.72,73609.0,33.75,33.76,33.71,33.72,73609.0
2025-05-16 14:40:00,33.72,33.76,33.7,33.76,145594.0,33.72,33.76,33.7,33.76,145594.0
2025-05-16 14:45:00,33.75,33.77,33.74,33.76,70170.0,33.75,33.77,33.74,33.76,70170.0
2025-05-16 14:50:00,33.76,33.79,33.74,33.76,72871.0,33.76,33.79,33.74,33.76,72871.0
2025-05-16 14:55:00,33.76,33.8,33.75,33.77,120330.0,33.76,33.8,33.75,33.77,120330.0
2025-05-16 15:00:00,33.77,33.8,33.75,33.8,94745.0,33.77,33.8,33.75,33.8,94745.0
2025-05-16 15:05:00,33.8,33.82,33.79,33.8,69612.0,33.8,33.82,33.79,33.8,69612.0
2025-05-16 15:10:00,33.8,33.82,33.77,33.77,155718.0,33.8,33.82,33.77,33.77,155718.0
2025-05-16 15:15:00,33.77,33.78,33.7,33.72,100148.0,33.77,33.78,33.7,33.72,100148.0
2025-05-16 15:20:00,33.71,33.72,33.7,33.71,62915.0,33.71,33.72,33.7,33.71,62915.0
2025-05-16 15:25:00,33.71,33.73,33.67,33.68,128286.0,33.71,33.73,33.67,33.68,128286.0
2025-05-16 15:30:00,33.67,33.69,33.66,33.68,90395.0,33.67,33.69,33.66,33.68,90395.0
2025-05-16 15:35:00,33.68,33.69,33.66,33.68,113391.0,33.68,33.69,33.66,33.68,113391.0
2025-05-16 15:40:00,33.68,33.68,33.63,33.64,158508.0,33.68,33.68,33.63,33.64,158508.0
2025-05-16 15:45:00,33.64,33.64,33.6,33.62,177141.0,33.64,33.64,33.6,33.62,177141.0
2025-05-16 15:50:00,33.61,33.61,33.55,33.55,441589.0,33.61,33.61,33.55,33.55,441589.0
2025-05-16 15:55:00,33.56,33.6,33.51,33.55,717016.0,33.56,33.6,33.51,33.55,717016.0
2025-05-19 09:30:00,33.23,33.33,33.03,33.3,424128.0,33.23,33.33,33.03,33.3,424128.0
2025-05-19 09:35:00,33.3,33.32,33.15,33.18,110418.0,33.3,33.32,33.15,33.18,110418.0
2025-05-19 09:40:00,33.17,33.18,33.05,33.05,157139.0,33.17,33.18,33.05,33.05,157139.0
2025-05-19 09:45:00,33.05,33.17,33.05,33.13,102647.0,33.05,33.17,33.05,33.13,102647.0
2025-05-19 09:50:00,33.13,33.19,33.07,33.16,208617.0,33.13,33.19,33.07,33.16,208617.0
2025-05-19 09:55:00,33.16,33.2,33.13,33.2,123682.0,33.16,33.2,33.13,33.2,123682.0
2025-05-19 10:00:00,33.19,33.28,33.18,33.26,186290.0,33.19,33.28,33.18,33.26,186290.0
2025-05-19 10:05:00,33.27,33.35,33.26,33.35,124382.0,33.27,33.35,33.26,33.35,124382.0
2025-05-19 10:10:00,33.35,33.41,33.35,33.39,187532.0,33.35,33.41,33.35,33.39,187532.0
2025-05-19 10:15:00,33.39,33.43,33.38,33.41,94424.0,33.39,33.43,33.38,33.41,94424.0
2025-05-19 10:20:00,33.41,33.44,33.37,33.39,77831.0,33.41,33.44,33.37,33.39,77831.0
2025-05-19 10:25:00,33.38,33.38,33.28,33.32,91652.0,33.38,33.38,33.28,33.32,91652.0
2025-05-19 10:30:00,33.32,33.37,33.31,33.37,44168.0,33.32,33.37,33.31,33.37,44168.0
2025-05-19 10:35:00,33.37,33.42,33.36,33.38,33978.0,33.37,33.42,33.36,33.38,33978.0
2025-05-19 10:40:00,33.39,33.42,33.37,33.4,46094.0,33.39,33.42,33.37,33.4,46094.0
2025-05-19 10:45:00,33.41,33.41,33.32,33.32,50212.0,33.41,33.41,33.32,33.32,50212.0
2025-05-19 10:50:00,33.32,33.36,33.31,33.36,46903.0,33.32,33.36,33.31,33.36,46903.0
2025-05-19 10:55:00,33.35,33.37,33.35,33.37,35391.0,33.35,33.37,33.35,33.37,35391.0
2025-05-19 11:00:00,33.37,33.38,33.35,33.37,56009.0,33.37,33.38,33.35,33.37,56009.0
2025-05-19 11:05:00,33.37,33.39,33.33,33.37,55148.0,33.37,33.39,33.33,33.37,55148.0
2025-05-19 11:10:00,33.37,33.41,33.34,33.4,51128.0,33.37,33.41,33.34,33.4,51128.0
2025-05-19 11:15:00,33.4,33.42,33.38,33.41,46460.0,33.4,33.42,33.38,33.41,46460.0
2025-05-19 11:20:00,33.41,33.48,33.41,33.48,146704.0,33.41,33.48,33.41,33.48,146704.0
2025-05-19 11:25:00,33.48,33.55,33.47,33.55,83585.0,33.48,33.55,33.47,33.55,83585.0
2025-05-19 11:30:00,33.55,33.61,33.53,33.57,87033.0,33.55,33.61,33.53,33.57,87033.0
2025-05-19 11:35:00,33.57,33.65,33.56,33.64,82149.0,33.57,33.65,33.56,33.64,82149.0
2025-05-19 11:40:00,33.63,33.7,33.62,33.62,144909.0,33.63,33.7,33.62,33.62,144909.0
2025-05-19 11:45:00,33.61,33.63,33.58,33.59,40676.0,33.61,33.63,33.58,33.59,40676.0
2025-05-19 11:50:00,33.58,33.64,33.57,33.62,65802.0,33.58,33.64,33.57,33.62,65802.0
2025-05-19 11:55:00,33.62,33.62,33.55,33.57,44496.0,33.62,33.62,33.55,33.57,44496.0
2025-05-19 12:00:00,33.57,33.59,33.55,33.57,24032.0,33.57,33.59,33.55,33.57,24032.0
2025-05-19 12:05:00,33.56,33.59,33.55,33.58,24535.0,33.56,33.59,33.55,33.58,24535.0
2025-05-19 12:10:00,33.57,33.59,33.55,33.57,23715.0,33.57,33.59,33.55,33.57,23715.0
2025-05-19 12:15:00,33.57,33.58,33.53,33.55,78517.0,33.57,33.58,33.53,33.55,78517.0
2025-05-19 12:20:00,33.55,33.58,33.54,33.57,18467.0,33.55,33.58,33.54,33.57,18467.0
2025-05-19 12:25:00,33.56,33.59,33.55,33.58,29627.0,33.56,33.59,33.55,33.58,29627.0
2025-05-19 12:30:00,33.59,33.59,33.5,33.51,51557.0,33.59,33.59,33.5,33.51,51557.0
2025-05-19 12:35:00,33.51,33.52,33.49,33.52,26705.0,33.51,33.52,33.49,33.52,26705.0
2025-05-19 12:40:00,33.51,33.51,33.49,33.49,25854.0,33.51,33.51,33.49,33.49,25854.0
2025-05-19 12:45:00,33.5,33.54,33.49,33.54,20299.0,33.5,33.54,33.49,33.54,20299.0
2025-05-19 12:50:00,33.54,33.55,33.53,33.54,13425.0,33.54,33.55,33.53,33.54,13425.0
2025-05-19 12:55:00,33.53,33.54,33.5,33.51,24163.0,33.53,33.54,33.5,33.51,24163.0
2025-05-19 13:00:00,33.51,33.54,33.5,33.53,16561.0,33.51,33.54,33.5,33.53,16561.0
2025-05-19 13:05:00,33.54,33.58,33.52,33.58,29295.0,33.54,33.58,33.52,33.58,29295.0
2025-05-19 13:10:00,33.58,33.58,33.53,33.55,16582.0,33.58,33.58,33.53,33.55,16582.0
2025-05-19 13:15:00,33.54,33.54,33.5,33.51,39401.0,33.54,33.54,33.5,33.51,39401.0
2025-05-19 13:20:00,33.52,33.53,33.51,33.52,16934.0,33.52,33.53,33.51,33.52,16934.0
2025-05-19 13:25:00,33.52,33.54,33.51,33.52,18682.0,33.52,33.54,33.51,33.52,18682.0
2025-05-19 13:30:00,33.52,33.55,33.51,33.55,33308.0,33.52,33.55,33.51,33.55,33308.0
2025-05-19 13:35:00,33.55,33.56,33.52,33.52,17429.0,33.55,33.56,33.52,33.52,17429.0
2025-05-19 13:40:00,33.52,33.53,33.49,33.51,268869.0,33.52,33.53,33.49,33.51,268869.0
2025-05-19 13:45:00,33.51,33.52,33.49,33.51,21981.0,33.51,33.52,33.49,33.51,21981.0
2025-05-19 13:50:00,33.5,33.51,33.46,33.46,31112.0,33.5,33.51,33.46,33.46,31112.0
2025-05-19 13:55:00,33.47,33.47,33.45,33.47,23706.0,33.47,33.47,33.45,33.47,23706.0
2025-05-19 14:00:00,33.47,33.47,33.43,33.45,18980.0,33.47,33.47,33.43,33.45,18980.0
2025-05-19 14:05:00,33.45,33.47,33.45,33.47,20062.0,33.45,33.47,33.45,33.47,20062.0
2025-05-19 14:10:00,33.47,33.47,33.42,33.45,26329.0,33.47,33.47,33.42,33.45,26329.0
2025-05-19 14:15:00,33.45,33.45,33.4,33.42,30144.0,33.45,33.45,33.4,33.42,30144.0
2025-05-19 14:20:00,33.43,33.48,33.42,33.48,18630.0,33.43,33.48,33.42,33.48,18630.0
2025-05-19 14:25:00,33.48,33.5,33.47,33.48,25623.0,33.48,33.5,33.47,33.48,25623.0
2025-05-19 14:30:00,33.48,33.52,33.47,33.52,39021.0,33.48,33.52,33.47,33.52,39021.0
2025-05-19 14:35:00,33.51,33.55,33.51,33.55,12623.0,33.51,33.55,33.51,33.55,12623.0
2025-05-19 14:40:00,33.55,33.56,33.54,33.55,19358.0,33.55,33.56,33.54,33.55,19358.0
2025-05-19 14:45:00,33.54,33.56,33.54,33.55,14701.0,33.54,33.56,33.54,33.55,14701.0
2025-05-19 14:50:00,33.55,33.57,33.52,33.52,44677.0,33.55,33.57,33.52,33.52,44677.0
2025-05-19 14:55:00,33.52,33.54,33.5,33.51,75383.0,33.52,33.54,33.5,33.51,75383.0
2025-05-19 15:00:00,33.51,33.52,33.49,33.52,35419.0,33.51,33.52,33.49,33.52,35419.0
2025-05-19 15:05:00,33.52,33.53,33.51,33.52,72548.0,33.52,33.53,33.51,33.52,72548.0
2025-05-19 15:10:00,33.53,33.55,33.52,33.55,20763.0,33.53,33.55,33.52,33.55,20763.0
2025-05-19 15:15:00,33.54,33.59,33.54,33.57,56201.0,33.54,33.59,33.54,33.57,56201.0
2025-05-19 15:20:00,33.57,33.58,33.55,33.55,36093.0,33.57,33.58,33.55,33.55,36093.0
2025-05-19 15:25:00,33.56,33.56,33.54,33.55,17484.0,33.56,33.56,33.54,33.55,17484.0
2025-05-19 15:30:00,33.54,33.58,33.54,33.55,36488.0,33.54,33.58,33.54,33.55,36488.0
2025-05-19 15:35:00,33.55,33.57,33.55,33.56,34394.0,33.55,33.57,33.55,33.56,34394.0
2025-05-19 15:40:00,33.55,33.57,33.53,33.54,76647.0,33.55,33.57,33.53,33.54,76647.0
2025-05-19 15:45:00,33.53,33.55,33.52,33.54,50802.0,33.53,33.55,33.52,33.54,50802.0
2025-05-19 15:50:00,33.54,33.62,33.53,33.62,106557.0,33.54,33.62,33.53,33.62,106557.0
2025-05-19 15:55:00,33.62,33.7,33.61,33.69,394205.0,33.62,33.7,33.61,33.69,394205.0
2025-05-20 09:30:00,34.08,34.18,34.01,34.13,585649.0,34.08,34.18,34.01,34.13,585649.0
2025-05-20 09:35:00,34.14,34.24,34.11,34.19,245278.0,34.14,34.24,34.11,34.19,245278.0
2025-05-20 09:40:00,34.19,34.31,34.09,34.25,263823.0,34.19,34.31,34.09,34.25,263823.0
2025-05-20 09:45:00,34.25,34.31,34.19,34.28,187842.0,34.25,34.31,34.19,34.28,187842.0
2025-05-20 09:50:00,34.28,34.41,34.27,34.39,276109.0,34.28,34.41,34.27,34.39,276109.0
2025-05-20 09:55:00,34.39,34.4,34.35,34.36,132133.0,34.39,34.4,34.35,34.36,132133.0
2025-05-20 10:00:00,34.36,34.41,34.29,34.36,234693.0,34.36,34.41,34.29,34.36,234693.0
2025-05-20 10:05:00,34.36,34.45,34.35,34.43,140999.0,34.36,34.45,34.35,34.43,140999.0
2025-05-20 10:10:00,34.43,34.46,34.34,34.34,128280.0,34.43,34.46,34.34,34.34,128280.0
2025-05-20 10:15:00,34.34,34.41,34.34,34.38,145456.0,34.34,34.41,34.34,34.38,145456.0
2025-05-20 10:20:00,34.39,34.39,34.3,34.33,152542.0,34.39,34.39,34.3,34.33,152542.0
2025-05-20 10:25:00,34.33,34.33,34.25,34.3,150044.0,34.33,34.33,34.25,34.3,150044.0
2025-05-20 10:30:00,34.3,34.33,34.26,34.3,79981.0,34.3,34.33,34.26,34.3,79981.0
2025-05-20 10:35:00,34.29,34.3,34.21,34.3,61942.0,34.29,34.3,34.21,34.3,61942.0
2025-05-20 10:40:00,34.3,34.3,34.22,34.26,52611.0,34.3,34.3,34.22,34.26,52611.0
2025-05-20 10:45:00,34.26,34.27,34.21,34.23,49852.0,34.26,34.27,34.21,34.23,49852.0
2025-05-20 10:50:00,34.23,34.27,34.19,34.27,66632.0,34.23,34.27,34.19,34.27,66632.0
2025-05-20 10:55:00,34.27,34.34,34.26,34.3,109914.0,34.27,34.34,34.26,34.3,109914.0
2025-05-20 11:00:00,34.3,34.33,34.28,34.3,60110.0,34.3,34.33,34.28,34.3,60110.0
2025-05-20 11:05:00,34.3,34.33,34.27,34.33,34157.0,34.3,34.33,34.27,34.33,34157.0
2025-05-20 11:10:00,34.33,34.35,34.3,34.34,73026.0,34.33,34.35,34.3,34.34,73026.0
2025-05-20 11:15:00,34.34,34.37,34.33,34.35,92157.0,34.34,34.37,34.33,34.35,92157.0
2025-05-20 11:20:00,34.34,34.37,34.34,34.35,32153.0,34.34,34.37,34.34,34.35,32153.0
2025-05-20 11:25:00,34.36,34.38,34.32,34.34,71634.0,34.36,34.38,34.32,34.34,71634.0
2025-05-20 11:30:00,34.34,34.35,34.29,34.29,85107.0,34.34,34.35,34.29,34.29,85107.0
2025-05-20 11:35:00,34.3,34.3,34.22,34.25,73781.0,34.3,34.3,34.22,34.25,73781.0
2025-05-20 11:40:00,34.25,34.26,34.2,34.2,45813.0,34.25,34.26,34.2,34.2,45813.0
2025-05-20 11:45:00,34.2,34.22,34.18,34.22,37639.0,34.2,34.22,34.18,34.22,37639.0
2025-05-20 11:50:00,34.22,34.22,34.18,34.19,82162.0,34.22,34.22,34.18,34.19,82162.0
2025-05-20 11:55:00,34.19,34.26,34.17,34.23,114151.0,34.19,34.26,34.17,34.23,114151.0
2025-05-20 12:00:00,34.23,34.27,34.23,34.25,76707.0,34.23,34.27,34.23,34.25,76707.0
2025-05-20 12:05:00,34.25,34.28,34.22,34.24,54844.0,34.25,34.28,34.22,34.24,54844.0
2025-05-20 12:10:00,34.25,34.25,34.22,34.25,104173.0,34.25,34.25,34.22,34.25,104173.0
2025-05-20 12:15:00,34.25,34.25,34.22,34.22,37840.0,34.25,34.25,34.22,34.22,37840.0
2025-05-20 12:20:00,34.22,34.24,34.21,34.21,55212.0,34.22,34.24,34.21,34.21,55212.0
2025-05-20 12:25:00,34.2,34.21,34.18,34.19,42166.0,34.2,34.21,34.18,34.19,42166.0
2025-05-20 12:30:00,34.19,34.24,34.18,34.21,45665.0,34.19,34.24,34.18,34.21,45665.0
2025-05-20 12:35:00,34.21,34.23,34.17,34.19,42316.0,34.21,34.23,34.17,34.19,42316.0
2025-05-20 12:40:00,34.19,34.2,34.17,34.18,40671.0,34.19,34.2,34.17,34.18,40671.0
2025-05-20 12:45:00,34.18,34.19,34.15,34.16,54525.0,34.18,34.19,34.15,34.16,54525.0
2025-05-20 12:50:00,34.16,34.16,34.12,34.13,50585.0,34.16,34.16,34.12,34.13,50585.0
2025-05-20 12:55:00,34.13,34.17,34.12,34.17,66420.0,34.13,34.17,34.12,34.17,66420.0
2025-05-20 13:00:00,34.16,34.18,34.15,34.18,52186.0,34.16,34.18,34.15,34.18,52186.0
2025-05-20 13:05:00,34.18,34.2,34.17,34.18,47177.0,34.18,34.2,34.17,34.18,47177.0
2025-05-20 13:10:00,34.18,34.19,34.14,34.19,259489.0,34.18,34.19,34.14,34.19,259489.0
2025-05-20 13:15:00,34.18,34.18,34.1,34.11,123803.0,34.18,34.18,34.1,34.11,123803.0
2025-05-20 13:20:00,34.11,34.12,34.06,34.08,130639.0,34.11,34.12,34.06,34.08,130639.0
2025-05-20 13:25:00,34.08,34.09,34.03,34.05,103935.0,34.08,34.09,34.03,34.05,103935.0
2025-05-20 13:30:00,34.06,34.08,33.98,33.99,417123.0,34.06,34.08,33.98,33.99,417123.0
2025-05-20 13:35:00,33.98,34.05,33.98,34.03,92955.0,33.98,34.05,33.98,34.03,92955.0
2025-05-20 13:40:00,34.03,34.05,34.01,34.02,68151.0,34.03,34.05,34.01,34.02,68151.0
2025-05-20 13:45:00,34.02,34.07,34.01,34.03,52585.0,34.02,34.07,34.01,34.03,52585.0
2025-05-20 13:50:00,34.03,34.03,34.0,34.02,95440.0,34.03,34.03,34.0,34.02,95440.0
2025-05-20 13:55:00,34.02,34.05,33.97,34.04,134006.0,34.02,34.05,33.97,34.04,134006.0
2025-05-20 14:00:00,34.04,34.06,34.03,34.05,53179.0,34.04,34.06,34.03,34.05,53179.0
2025-05-20 14:05:00,34.05,34.08,34.04,34.05,84914.0,34.05,34.08,34.04,34.05,84914.0
2025-05-20 14:10:00,34.05,34.07,34.01,34.04,105313.0,34.05,34.07,34.01,34.04,105313.0
2025-05-20 14:15:00,34.03,34.03,33.98,34.02,79497.0,34.03,34.03,33.98,34.02,79497.0
2025-05-20 14:20:00,34.01,34.01,33.95,33.98,57747.0,34.01,34.01,33.95,33.98,57747.0
2025-05-20 14:25:00,33.98,33.98,33.9,33.92,45699.0,33.98,33.98,33.9,33.92,45699.0
2025-05-20 14:30:00,33.92,33.95,33.91,33.95,48068.0,33.92,33.95,33.91,33.95,48068.0
2025-05-20 14:35:00,33.95,33.99,33.94,33.98,46319.0,33.95,33.99,33.94,33.98,46319.0
2025-05-20 14:40:00,33.98,33.99,33.95,33.97,46814.0,33.98,33.99,33.95,33.97,46814.0
2025-05-20 14:45:00,33.97,33.98,33.94,33.94,56869.0,33.97,33.98,33.94,33.94,56869.0
2025-05-20 14:50:00,33.95,33.96,33.93,33.95,71119.0,33.95,33.96,33.93,33.95,71119.0
2025-05-20 14:55:00,33.94,33.97,33.92,33.95,61906.0,33.94,33.97,33.92,33.95,61906.0
2025-05-20 15:00:00,33.95,33.95,33.89,33.91,67383.0,33.95,33.95,33.89,33.91,67383.0
2025-05-20 15:05:00,33.91,33.94,33.9,33.94,44577.0,33.91,33.94,33.9,33.94,44577.0
2025-05-20 15:10:00,33.94,33.94,33.91,33.94,43370.0,33.94,33.94,33.91,33.94,43370.0
2025-05-20 15:15:00,33.94,33.95,33.93,33.94,43665.0,33.94,33.95,33.93,33.94,43665.0
2025-05-20 15:20:00,33.94,33.96,33.93,33.95,21976.0,33.94,33.96,33.93,33.95,21976.0
2025-05-20 15:25:00,33.95,33.96,33.94,33.95,58344.0,33.95,33.96,33.94,33.95,58344.0
2025-05-20 15:30:00,33.95,33.96,33.94,33.95,42237.0,33.95,33.96,33.94,33.95,42237.0
2025-05-20 15:35:00,33.95,33.96,33.93,33.95,77982.0,33.95,33.96,33.93,33.95,77982.0
2025-05-20 15:40:00,33.95,33.95,33.91,33.91,92513.0,33.95,33.95,33.91,33.91,92513.0
2025-05-20 15:45:00,33.91,33.93,33.9,33.91,71388.0,33.91,33.93,33.9,33.91,71388.0
2025-05-20 15:50:00,33.91,33.96,33.88,33.94,284852.0,33.91,33.96,33.88,33.94,284852.0
2025-05-20 15:55:00,33.94,33.97,33.92,33.95,486326.0,33.94,33.97,33.92,33.95,486326.0
2025-05-21 09:30:00,34.22,34.23,34.05,34.11,461514.0,34.22,34.23,34.05,34.11,461514.0
2025-05-21 09:35:00,34.11,34.3,34.11,34.26,414298.0,34.11,34.3,34.11,34.26,414298.0
2025-05-21 09:40:00,34.24,34.27,34.13,34.17,146485.0,34.24,34.27,34.13,34.17,146485.0
2025-05-21 09:45:00,34.16,34.17,34.11,34.13,95821.0,34.16,34.17,34.11,34.13,95821.0
2025-05-21 09:50:00,34.12,34.14,34.01,34.02,114055.0,34.12,34.14,34.01,34.02,114055.0
2025-05-21 09:55:00,34.01,34.06,33.97,34.01,173645.0,34.01,34.06,33.97,34.01,173645.0
2025-05-21 10:00:00,34.01,34.07,33.92,33.94,203441.0,34.01,34.07,33.92,33.94,203441.0
2025-05-21 10:05:00,33.95,33.97,33.88,33.89,201754.0,33.95,33.97,33.88,33.89,201754.0
2025-05-21 10:10:00,33.9,33.99,33.81,33.97,200271.0,33.9,33.99,33.81,33.97,200271.0
2025-05-21 10:15:00,33.98,34.0,33.91,33.92,74522.0,33.98,34.0,33.91,33.92,74522.0
2025-05-21 10:20:00,33.93,33.99,33.92,33.93,46449.0,33.93,33.99,33.92,33.93,46449.0
2025-05-21 10:25:00,33.94,33.98,33.92,33.98,48629.0,33.94,33.98,33.92,33.98,48629.0
2025-05-21 10:30:00,33.98,34.01,33.96,34.0,59678.0,33.98,34.01,33.96,34.0,59678.0
2025-05-21 10:35:00,34.0,34.07,33.99,34.04,167567.0,34.0,34.07,33.99,34.04,167567.0
2025-05-21 10:40:00,34.04,34.04,33.96,34.0,108319.0,34.04,34.04,33.96,34.0,108319.0
2025-05-21 10:45:00,34.0,34.01,33.97,34.0,101612.0,34.0,34.01,33.97,34.0,101612.0
2025-05-21 10:50:00,34.0,34.0,33.95,33.97,104437.0,34.0,34.0,33.95,33.97,104437.0
2025-05-21 10:55:00,33.96,33.97,33.93,33.95,61313.0,33.96,33.97,33.93,33.95,61313.0
2025-05-21 11:00:00,33.95,33.97,33.9,33.91,72531.0,33.95,33.97,33.9,33.91,72531.0
2025-05-21 11:05:00,33.91,33.99,33.9,33.98,76768.0,33.91,33.99,33.9,33.98,76768.0
2025-05-21 11:10:00,33.98,33.99,33.94,33.98,34712.0,33.98,33.99,33.94,33.98,34712.0
2025-05-21 11:15:00,33.98,33.99,33.94,33.95,40078.0,33.98,33.99,33.94,33.95,40078.0
2025-05-21 11:20:00,33.94,34.0,33.92,34.0,113270.0,33.94,34.0,33.92,34.0,113270.0
2025-05-21 11:25:00,34.0,34.01,33.93,33.94,73347.0,34.0,34.01,33.93,33.94,73347.0
2025-05-21 11:30:00,33.94,33.99,33.94,33.98,53075.0,33.94,33.99,33.94,33.98,53075.0
2025-05-21 11:35:00,33.98,34.0,33.92,33.94,82075.0,33.98,34.0,33.92,33.94,82075.0
2025-05-21 11:40:00,33.95,33.98,33.94,33.95,78607.0,33.95,33.98,33.94,33.95,78607.0
2025-05-21 11:45:00,33.95,33.96,33.92,33.95,35684.0,33.95,33.96,33.92,33.95,35684.0
2025-05-21 11:50:00,33.95,33.95,33.9,33.91,46712.0,33.95,33.95,33.9,33.91,46712.0
2025-05-21 11:55:00,33.91,33.95,33.89,33.94,83778.0,33.91,33.95,33.89,33.94,83778.0
2025-05-21 12:00:00,33.94,33.94,33.89,33.91,69472.0,33.94,33.94,33.89,33.91,69472.0
2025-05-21 12:05:00,33.91,33.99,33.91,33.96,88627.0,33.91,33.99,33.91,33.96,88627.0
2025-05-21 12:10:00,33.95,33.98,33.94,33.94,80781.0,33.95,33.98,33.94,33.94,80781.0
2025-05-21 12:15:00,33.94,33.94,33.89,33.9,38486.0,33.94,33.94,33.89,33.9,38486.0
2025-05-21 12:20:00,33.9,33.92,33.88,33.91,32202.0,33.9,33.92,33.88,33.91,32202.0
2025-05-21 12:25:00,33.91,33.92,33.9,33.91,53597.0,33.91,33.92,33.9,33.91,53597.0
2025-05-21 12:30:00,33.92,33.95,33.91,33.94,19654.0,33.92,33.95,33.91,33.94,19654.0
2025-05-21 12:35:00,33.93,33.97,33.93,33.96,83432.0,33.93,33.97,33.93,33.96,83432.0
2025-05-21 12:40:00,33.96,33.98,33.95,33.98,34477.0,33.96,33.98,33.95,33.98,34477.0
2025-05-21 12:45:00,33.98,34.0,33.97,34.0,61414.0,33.98,34.0,33.97,34.0,61414.0
2025-05-21 12:50:00,34.0,34.01,33.97,33.98,27836.0,34.0,34.01,33.97,33.98,27836.0
2025-05-21 12:55:00,33.97,33.98,33.94,33.95,34675.0,33.97,33.98,33.94,33.95,34675.0
2025-05-21 13:00:00,33.95,33.99,33.93,33.98,37749.0,33.95,33.99,33.93,33.98,37749.0
2025-05-21 13:05:00,33.99,34.04,33.98,33.99,96253.0,33.99,34.04,33.98,33.99,96253.0
2025-05-21 13:10:00,33.99,34.0,33.96,33.98,40472.0,33.99,34.0,33.96,33.98,40472.0
2025-05-21 13:15:00,33.98,33.98,33.84,33.88,140164.0,33.98,33.98,33.84,33.88,140164.0
2025-05-21 13:20:00,33.88,33.88,33.81,33.84,70230.0,33.88,33.88,33.81,33.84,70230.0
2025-05-21 13:25:00,33.84,33.85,33.75,33.76,89978.0,33.84,33.85,33.75,33.76,89978.0
2025-05-21 13:30:00,33.77,33.86,33.72,33.83,131217.0,33.77,33.86,33.72,33.83,131217.0
2025-05-21 13:35:00,33.83,33.92,33.82,33.91,41874.0,33.83,33.92,33.82,33.91,41874.0
2025-05-21 13:40:00,33.91,33.91,33.85,33.85,28780.0,33.91,33.91,33.85,33.85,28780.0
2025-05-21 13:45:00,33.84,33.87,33.81,33.83,35976.0,33.84,33.87,33.81,33.83,35976.0
2025-05-21 13:50:00,33.82,33.86,33.8,33.82,23723.0,33.82,33.86,33.8,33.82,23723.0
2025-05-21 13:55:00,33.82,33.82,33.78,33.82,48460.0,33.82,33.82,33.78,33.82,48460.0
2025-05-21 14:00:00,33.82,33.82,33.77,33.8,48545.0,33.82,33.82,33.77,33.8,48545.0
2025-05-21 14:05:00,33.79,33.84,33.78,33.83,48844.0,33.79,33.84,33.78,33.83,48844.0
2025-05-21 14:10:00,33.83,33.83,33.75,33.77,26608.0,33.83,33.83,33.75,33.77,26608.0
2025-05-21 14:15:00,33.77,33.79,33.76,33.77,12998.0,33.77,33.79,33.76,33.77,12998.0
2025-05-21 14:20:00,33.77,33.78,33.72,33.78,84206.0,33.77,33.78,33.72,33.78,84206.0
2025-05-21 14:25:00,33.79,33.82,33.78,33.8,46847.0,33.79,33.82,33.78,33.8,46847.0
2025-05-21 14:30:00,33.8,33.81,33.78,33.8,28197.0,33.8,33.81,33.78,33.8,28197.0
2025-05-21 14:35:00,33.8,33.82,33.79,33.8,125190.0,33.8,33.82,33.79,33.8,125190.0
2025-05-21 14:40:00,33.81,33.84,33.8,33.84,26823.0,33.81,33.84,33.8,33.84,26823.0
2025-05-21 14:45:00,33.84,33.84,33.75,33.76,43715.0,33.84,33.84,33.75,33.76,43715.0
2025-05-21 14:50:00,33.77,33.79,33.74,33.74,34163.0,33.77,33.79,33.74,33.74,34163.0
2025-05-21 14:55:00,33.74,33.75,33.71,33.72,111209.0,33.74,33.75,33.71,33.72,111209.0
2025-05-21 15:00:00,33.72,33.75,33.7,33.73,25387.0,33.72,33.75,33.7,33.73,25387.0
2025-05-21 15:05:00,33.74,33.76,33.65,33.66,41111.0,33.74,33.76,33.65,33.66,41111.0
2025-05-21 15:10:00,33.66,33.67,33.62,33.65,57920.0,33.66,33.67,33.62,33.65,57920.0
2025-05-21 15:15:00,33.65,33.67,33.62,33.64,89202.0,33.65,33.67,33.62,33.64,89202.0
2025-05-21 15:20:00,33.65,33.65,33.57,33.58,87978.0,33.65,33.65,33.57,33.58,87978.0
2025-05-21 15:25:00,33.58,33.6,33.54,33.56,62701.0,33.58,33.6,33.54,33.56,62701.0
2025-05-21 15:30:00,33.57,33.64,33.56,33.63,48269.0,33.57,33.64,33.56,33.63,48269.0
2025-05-21 15:35:00,33.63,33.66,33.61,33.65,262234.0,33.63,33.66,33.61,33.65,262234.0
2025-05-21 15:40:00,33.66,33.69,33.64,33.66,96379.0,33.66,33.69,33.64,33.66,96379.0
2025-05-21 15:45:00,33.67,33.69,33.63,33.64,65354.0,33.67,33.69,33.63,33.64,65354.0
2025-05-21 15:50:00,33.64,33.7,33.64,33.69,186045.0,33.64,33.7,33.64,33.69,186045.0
2025-05-21 15:55:00,33.7,33.7,33.64,33.65,436006.0,33.7,33.7,33.64,33.65,436006.0
2025-05-22 09:30:00,33.6,33.62,33.4,33.47,285251.0,33.6,33.62,33.4,33.47,285251.0
2025-05-22 09:35:00,33.47,33.53,33.3,33.32,200575.0,33.47,33.53,33.3,33.32,200575.0
2025-05-22 09:40:00,33.32,33.37,33.28,33.28,160113.0,33.32,33.37,33.28,33.28,160113.0
2025-05-22 09:45:00,33.29,33.43,33.28,33.4,201544.0,33.29,33.43,33.28,33.4,201544.0
2025-05-22 09:50:00,33.4,33.46,33.37,33.45,76230.0,33.4,33.46,33.37,33.45,76230.0
2025-05-22 09:55:00,33.45,33.48,33.41,33.44,99616.0,33.45,33.48,33.41,33.44,99616.0
2025-05-22 10:00:00,33.44,33.55,33.42,33.51,115907.0,33.44,33.55,33.42,33.51,115907.0
2025-05-22 10:05:00,33.5,33.54,33.48,33.52,39750.0,33.5,33.54,33.48,33.52,39750.0
2025-05-22 10:10:00,33.51,33.53,33.45,33.45,66088.0,33.51,33.53,33.45,33.45,66088.0
2025-05-22 10:15:00,33.46,33.51,33.44,33.51,71417.0,33.46,33.51,33.44,33.51,71417.0
2025-05-22 10:20:00,33.5,33.56,33.49,33.51,75206.0,33.5,33.56,33.49,33.51,75206.0
2025-05-22 10:25:00,33.51,33.56,33.5,33.53,74248.0,33.51,33.56,33.5,33.53,74248.0
2025-05-22 10:30:00,33.54,33.57,33.53,33.54,32877.0,33.54,33.57,33.53,33.54,32877.0
2025-05-22 10:35:00,33.53,33.55,33.5,33.54,50370.0,33.53,33.55,33.5,33.54,50370.0
2025-05-22 10:40:00,33.55,33.65,33.53,33.62,77974.0,33.55,33.65,33.53,33.62,77974.0
2025-05-22 10:45:00,33.62,33.67,33.61,33.66,186105.0,33.62,33.67,33.61,33.66,186105.0
2025-05-22 10:50:00,33.66,33.68,33.63,33.66,73963.0,33.66,33.68,33.63,33.66,73963.0
2025-05-22 10:55:00,33.67,33.7,33.64,33.7,89537.0,33.67,33.7,33.64,33.7,89537.0
2025-05-22 11:00:00,33.7,33.77,33.7,33.75,150085.0,33.7,33.77,33.7,33.75,150085.0
2025-05-22 11:05:00,33.75,33.75,33.68,33.73,109935.0,33.75,33.75,33.68,33.73,109935.0
2025-05-22 11:10:00,33.72,33.8,33.72,33.8,57104.0,33.72,33.8,33.72,33.8,57104.0
2025-05-22 11:15:00,33.8,33.81,33.77,33.8,92318.0,33.8,33.81,33.77,33.8,92318.0
2025-05-22 11:20:00,33.8,33.82,33.76,33.82,131794.0,33.8,33.82,33.76,33.82,131794.0
2025-05-22 11:25:00,33.82,33.84,33.73,33.75,121548.0,33.82,33.84,33.73,33.75,121548.0
2025-05-22 11:30:00,33.75,33.83,33.74,33.83,46400.0,33.75,33.83,33.74,33.83,46400.0
2025-05-22 11:35:00,33.82,33.87,33.82,33.84,57555.0,33.82,33.87,33.82,33.84,57555.0
2025-05-22 11:40:00,33.84,33.86,33.83,33.84,43875.0,33.84,33.86,33.83,33.84,43875.0
2025-05-22 11:45:00,33.84,33.87,33.84,33.85,67303.0,33.84,33.87,33.84,33.85,67303.0
2025-05-22 11:50:00,33.85,33.9,33.84,33.86,105635.0,33.85,33.9,33.84,33.86,105635.0
2025-05-22 11:55:00,33.85,33.87,33.84,33.86,76409.0,33.85,33.87,33.84,33.86,76409.0
2025-05-22 12:00:00,33.86,33.89,33.85,33.88,45923.0,33.86,33.89,33.85,33.88,45923.0
2025-05-22 12:05:00,33.89,33.9,33.86,33.89,75331.0,33.89,33.9,33.86,33.89,75331.0
2025-05-22 12:10:00,33.89,33.96,33.88,33.95,371085.0,33.89,33.96,33.88,33.95,371085.0
2025-05-22 12:15:00,33.95,33.97,33.91,33.93,44280.0,33.95,33.97,33.91,33.93,44280.0
2025-05-22 12:20:00,33.93,33.95,33.85,33.86,610815.0,33.93,33.95,33.85,33.86,610815.0
2025-05-22 12:25:00,33.86,33.89,33.82,33.87,75612.0,33.86,33.89,33.82,33.87,75612.0
2025-05-22 12:30:00,33.87,33.88,33.83,33.84,35035.0,33.87,33.88,33.83,33.84,35035.0
2025-05-22 12:35:00,33.84,33.86,33.82,33.83,32440.0,33.84,33.86,33.82,33.83,32440.0
2025-05-22 12:40:00,33.83,33.84,33.77,33.79,90296.0,33.83,33.84,33.77,33.79,90296.0
2025-05-22 12:45:00,33.79,33.79,33.76,33.77,47871.0,33.79,33.79,33.76,33.77,47871.0
2025-05-22 12:50:00,33.77,33.78,33.73,33.73,45327.0,33.77,33.78,33.73,33.73,45327.0
2025-05-22 12:55:00,33.73,33.74,33.67,33.69,31748.0,33.73,33.74,33.67,33.69,31748.0
2025-05-22 13:00:00,33.69,33.7,33.66,33.7,56895.0,33.69,33.7,33.66,33.7,56895.0
2025-05-22 13:05:00,33.7,33.73,33.68,33.71,72317.0,33.7,33.73,33.68,33.71,72317.0
2025-05-22 13:10:00,33.7,33.71,33.67,33.69,93436.0,33.7,33.71,33.67,33.69,93436.0
2025-05-22 13:15:00,33.7,33.76,33.69,33.75,52160.0,33.7,33.76,33.69,33.75,52160.0
2025-05-22 13:20:00,33.74,33.76,33.73,33.76,56716.0,33.74,33.76,33.73,33.76,56716.0
2025-05-22 13:25:00,33.76,33.77,33.73,33.73,61283.0,33.76,33.77,33.73,33.73,61283.0
2025-05-22 13:30:00,33.73,33.77,33.71,33.77,55256.0,33.73,33.77,33.71,33.77,55256.0
2025-05-22 13:35:00,33.77,33.77,33.73,33.76,70527.0,33.77,33.77,33.73,33.76,70527.0
2025-05-22 13:40:00,33.76,33.82,33.75,33.8,37801.0,33.76,33.82,33.75,33.8,37801.0
2025-05-22 13:45:00,33.8,33.83,33.78,33.83,43136.0,33.8,33.83,33.78,33.83,43136.0
2025-05-22 13:50:00,33.83,33.84,33.82,33.83,40504.0,33.83,33.84,33.82,33.83,40504.0
2025-05-22 13:55:00,33.83,33.85,33.81,33.82,38401.0,33.83,33.85,33.81,33.82,38401.0
2025-05-22 14:00:00,33.81,33.84,33.8,33.82,49881.0,33.81,33.84,33.8,33.82,49881.0
2025-05-22 14:05:00,33.82,33.84,33.8,33.82,60824.0,33.82,33.84,33.8,33.82,60824.0
2025-05-22 14:10:00,33.82,33.85,33.8,33.84,29629.0,33.82,33.85,33.8,33.84,29629.0
2025-05-22 14:15:00,33.84,33.85,33.82,33.82,31824.0,33.84,33.85,33.82,33.82,31824.0
2025-05-22 14:20:00,33.82,33.84,33.81,33.84,38796.0,33.82,33.84,33.81,33.84,38796.0
2025-05-22 14:25:00,33.84,33.84,33.81,33.83,44600.0,33.84,33.84,33.81,33.83,44600.0
2025-05-22 14:30:00,33.83,33.83,33.78,33.79,54572.0,33.83,33.83,33.78,33.79,54572.0
2025-05-22 14:35:00,33.79,33.8,33.72,33.72,46310.0,33.79,33.8,33.72,33.72,46310.0
2025-05-22 14:40:00,33.72,33.74,33.71,33.73,50624.0,33.72,33.74,33.71,33.73,50624.0
2025-05-22 14:45:00,33.73,33.78,33.73,33.76,47525.0,33.73,33.78,33.73,33.76,47525.0
2025-05-22 14:50:00,33.75,33.77,33.74,33.77,43318.0,33.75,33.77,33.74,33.77,43318.0
2025-05-22 14:55:00,33.76,33.77,33.73,33.75,53489.0,33.76,33.77,33.73,33.75,53489.0
2025-05-22 15:00:00,33.75,33.78,33.74,33.77,32415.0,33.75,33.78,33.74,33.77,32415.0
2025-05-22 15:05:00,33.78,33.81,33.77,33.79,41654.0,33.78,33.81,33.77,33.79,41654.0
2025-05-22 15:10:00,33.78,33.8,33.77,33.8,34860.0,33.78,33.8,33.77,33.8,34860.0
2025-05-22 15:15:00,33.8,33.81,33.77,33.77,62155.0,33.8,33.81,33.77,33.77,62155.0
2025-05-22 15:20:00,33.78,33.8,33.77,33.8,61469.0,33.78,33.8,33.77,33.8,61469.0
2025-05-22 15:25:00,33.8,33.83,33.79,33.82,76257.0,33.8,33.83,33.79,33.82,76257.0
2025-05-22 15:30:00,33.82,33.82,33.79,33.8,52778.0,33.82,33.82,33.79,33.8,52778.0
2025-05-22 15:35:00,33.8,33.8,33.77,33.79,72307.0,33.8,33.8,33.77,33.79,72307.0
2025-05-22 15:40:00,33.78,33.79,33.75,33.75,78416.0,33.78,33.79,33.75,33.75,78416.0
2025-05-22 15:45:00,33.76,33.76,33.72,33.72,138040.0,33.76,33.76,33.72,33.72,138040.0
2025-05-22 15:50:00,33.72,33.75,33.7,33.73,242163.0,33.72,33.75,33.7,33.73,242163.0
2025-05-22 15:55:00,33.73,33.74,33.66,33.69,443824.0,33.73,33.74,33.66,33.69,443824.0
2025-05-23 09:30:00,33.25,33.34,33.1,33.32,343330.0,33.25,33.34,33.1,33.32,343330.0
2025-05-23 09:35:00,33.32,33.4,33.25,33.3,210979.0,33.32,33.4,33.25,33.3,210979.0
2025-05-23 09:40:00,33.3,33.33,33.23,33.3,101213.0,33.3,33.33,33.23,33.3,101213.0
2025-05-23 09:45:00,33.3,33.37,33.26,33.32,83459.0,33.3,33.37,33.26,33.32,83459.0
2025-05-23 09:50:00,33.32,33.47,33.31,33.42,132501.0,33.32,33.47,33.31,33.42,132501.0
2025-05-23 09:55:00,33.43,33.46,33.39,33.4,89359.0,33.43,33.46,33.39,33.4,89359.0
2025-05-23 10:00:00,33.4,33.47,33.39,33.43,112460.0,33.4,33.47,33.39,33.43,112460.0
2025-05-23 10:05:00,33.44,33.46,33.39,33.41,79159.0,33.44,33.46,33.39,33.41,79159.0
2025-05-23 10:10:00,33.42,33.48,33.38,33.47,82140.0,33.42,33.48,33.38,33.47,82140.0
2025-05-23 10:15:00,33.47,33.49,33.45,33.46,74132.0,33.47,33.49,33.45,33.46,74132.0
2025-05-23 10:20:00,33.45,33.52,33.41,33.52,128766.0,33.45,33.52,33.41,33.52,128766.0
2025-05-23 10:25:00,33.51,33.52,33.4,33.41,93724.0,33.51,33.52,33.4,33.41,93724.0
2025-05-23 10:30:00,33.41,33.41,33.36,33.39,43201.0,33.41,33.41,33.36,33.39,43201.0
2025-05-23 10:35:00,33.4,33.43,33.39,33.41,40267.0,33.4,33.43,33.39,33.41,40267.0
2025-05-23 10:40:00,33.41,33.45,33.38,33.43,110461.0,33.41,33.45,33.38,33.43,110461.0
2025-05-23 10:45:00,33.43,33.44,33.39,33.41,51683.0,33.43,33.44,33.39,33.41,51683.0
2025-05-23 10:50:00,33.41,33.41,33.33,33.34,49027.0,33.41,33.41,33.33,33.34,49027.0
2025-05-23 10:55:00,33.35,33.36,33.33,33.34,79664.0,33.35,33.36,33.33,33.34,79664.0
2025-05-23 11:00:00,33.34,33.45,33.33,33.44,78923.0,33.34,33.45,33.33,33.44,78923.0
2025-05-23 11:05:00,33.43,33.44,33.4,33.43,31500.0,33.43,33.44,33.4,33.43,31500.0
2025-05-23 11:10:00,33.43,33.46,33.41,33.45,125838.0,33.43,33.46,33.41,33.45,125838.0
2025-05-23 11:15:00,33.45,33.47,33.42,33.43,59877.0,33.45,33.47,33.42,33.43,59877.0
2025-05-23 11:20:00,33.44,33.47,33.43,33.46,34045.0,33.44,33.47,33.43,33.46,34045.0
2025-05-23 11:25:00,33.47,33.47,33.42,33.45,45957.0,33.47,33.47,33.42,33.45,45957.0
2025-05-23 11:30:00,33.45,33.48,33.44,33.48,41114.0,33.45,33.48,33.44,33.48,41114.0
2025-05-23 11:35:00,33.48,33.49,33.41,33.44,41732.0,33.48,33.49,33.41,33.44,41732.0
2025-05-23 11:40:00,33.44,33.45,33.42,33.44,31541.0,33.44,33.45,33.42,33.44,31541.0
2025-05-23 11:45:00,33.44,33.45,33.4,33.41,41707.0,33.44,33.45,33.4,33.41,41707.0
2025-05-23 11:50:00,33.42,33.43,33.38,33.41,46169.0,33.42,33.43,33.38,33.41,46169.0
2025-05-23 11:55:00,33.4,33.4,33.35,33.36,23370.0,33.4,33.4,33.35,33.36,23370.0
2025-05-23 12:00:00,33.36,33.39,33.33,33.35,33140.0,33.36,33.39,33.33,33.35,33140.0
2025-05-23 12:05:00,33.34,33.39,33.34,33.38,36602.0,33.34,33.39,33.34,33.38,36602.0
2025-05-23 12:10:00,33.38,33.39,33.37,33.38,23228.0,33.38,33.39,33.37,33.38,23228.0
2025-05-23 12:15:00,33.38,33.38,33.35,33.37,42965.0,33.38,33.38,33.35,33.37,42965.0
2025-05-23 12:20:00,33.37,33.39,33.36,33.39,17893.0,33.37,33.39,33.36,33.39,17893.0
2025-05-23 12:25:00,33.39,33.42,33.39,33.4,34339.0,33.39,33.42,33.39,33.4,34339.0
2025-05-23 12:30:00,33.39,33.4,33.35,33.36,25520.0,33.39,33.4,33.35,33.36,25520.0
2025-05-23 12:35:00,33.36,33.43,33.36,33.43,124814.0,33.36,33.43,33.36,33.43,124814.0
2025-05-23 12:40:00,33.42,33.44,33.41,33.41,26673.0,33.42,33.44,33.41,33.41,26673.0
2025-05-23 12:45:00,33.42,33.43,33.4,33.43,26077.0,33.42,33.43,33.4,33.43,26077.0
2025-05-23 12:50:00,33.43,33.43,33.39,33.41,26878.0,33.43,33.43,33.39,33.41,26878.0
2025-05-23 12:55:00,33.41,33.42,33.4,33.42,33037.0,33.41,33.42,33.4,33.42,33037.0
2025-05-23 13:00:00,33.41,33.46,33.41,33.44,18638.0,33.41,33.46,33.41,33.44,18638.0
2025-05-23 13:05:00,33.44,33.46,33.44,33.45,66434.0,33.44,33.46,33.44,33.45,66434.0
2025-05-23 13:10:00,33.45,33.47,33.44,33.45,57419.0,33.45,33.47,33.44,33.45,57419.0
2025-05-23 13:15:00,33.45,33.49,33.45,33.48,43987.0,33.45,33.49,33.45,33.48,43987.0
2025-05-23 13:20:00,33.48,33.51,33.48,33.51,35982.0,33.48,33.51,33.48,33.51,35982.0
2025-05-23 13:25:00,33.5,33.51,33.48,33.5,44139.0,33.5,33.51,33.48,33.5,44139.0
2025-05-23 13:30:00,33.49,33.51,33.48,33.49,45970.0,33.49,33.51,33.48,33.49,45970.0
2025-05-23 13:35:00,33.49,33.5,33.48,33.48,19821.0,33.49,33.5,33.48,33.48,19821.0
2025-05-23 13:40:00,33.48,33.49,33.47,33.48,17063.0,33.48,33.49,33.47,33.48,17063.0
2025-05-23 13:45:00,33.48,33.5,33.47,33.48,15785.0,33.48,33.5,33.47,33.48,15785.0
2025-05-23 13:50:00,33.48,33.51,33.48,33.51,26799.0,33.48,33.51,33.48,33.51,26799.0
2025-05-23 13:55:00,33.51,33.51,33.47,33.48,29088.0,33.51,33.51,33.47,33.48,29088.0
2025-05-23 14:00:00,33.47,33.49,33.46,33.48,28203.0,33.47,33.49,33.46,33.48,28203.0
2025-05-23 14:05:00,33.48,33.51,33.48,33.5,25486.0,33.48,33.51,33.48,33.5,25486.0
2025-05-23 14:10:00,33.5,33.51,33.48,33.51,34480.0,33.5,33.51,33.48,33.51,34480.0
2025-05-23 14:15:00,33.51,33.52,33.47,33.48,45709.0,33.51,33.52,33.47,33.48,45709.0
2025-05-23 14:20:00,33.48,33.49,33.45,33.47,24895.0,33.48,33.49,33.45,33.47,24895.0
2025-05-23 14:25:00,33.48,33.51,33.47,33.5,65828.0,33.48,33.51,33.47,33.5,65828.0
2025-05-23 14:30:00,33.5,33.52,33.5,33.51,17529.0,33.5,33.52,33.5,33.51,17529.0
2025-05-23 14:35:00,33.51,33.54,33.5,33.52,24085.0,33.51,33.54,33.5,33.52,24085.0
2025-05-23 14:40:00,33.51,33.52,33.49,33.5,19928.0,33.51,33.52,33.49,33.5,19928.0
2025-05-23 14:45:00,33.5,33.5,33.46,33.5,25517.0,33.5,33.5,33.46,33.5,25517.0
2025-05-23 14:50:00,33.5,33.51,33.47,33.51,54900.0,33.5,33.51,33.47,33.51,54900.0
2025-05-23 14:55:00,33.51,33.51,33.46,33.47,32069.0,33.51,33.51,33.46,33.47,32069.0
2025-05-23 15:00:00,33.47,33.47,33.45,33.47,23124.0,33.47,33.47,33.45,33.47,23124.0
2025-05-23 15:05:00,33.47,33.47,33.45,33.45,50090.0,33.47,33.47,33.45,33.45,50090.0
2025-05-23 15:10:00,33.45,33.47,33.44,33.45,32889.0,33.45,33.47,33.44,33.45,32889.0
2025-05-23 15:15:00,33.45,33.46,33.43,33.43,43175.0,33.45,33.46,33.43,33.43,43175.0
2025-05-23 15:20:00,33.43,33.44,33.38,33.41,65329.0,33.43,33.44,33.38,33.41,65329.0
2025-05-23 15:25:00,33.41,33.42,33.39,33.4,42616.0,33.41,33.42,33.39,33.4,42616.0
2025-05-23 15:30:00,33.4,33.41,33.38,33.41,51405.0,33.4,33.41,33.38,33.41,51405.0
2025-05-23 15:35:00,33.41,33.41,33.39,33.41,64328.0,33.41,33.41,33.39,33.41,64328.0
2025-05-23 15:40:00,33.41,33.44,33.4,33.44,95490.0,33.41,33.44,33.4,33.44,95490.0
2025-05-23 15:45:00,33.44,33.44,33.39,33.4,110730.0,33.44,33.44,33.39,33.4,110730.0
2025-05-23 15:50:00,33.39,33.41,33.34,33.37,359497.0,33.39,33.41,33.34,33.37,359497.0
2025-05-23 15:55:00,33.37,33.37,33.33,33.34,465443.0,33.37,33.37,33.33,33.34,465443.0
2025-05-27 09:30:00,32.88,32.89,32.63,32.87,402756.0,32.88,32.89,32.63,32.87,402756.0
2025-05-27 09:35:00,32.87,32.88,32.74,32.79,226815.0,32.87,32.88,32.74,32.79,226815.0
2025-05-27 09:40:00,32.78,32.79,32.62,32.72,168701.0,32.78,32.79,32.62,32.72,168701.0
2025-05-27 09:45:00,32.73,32.74,32.57,32.58,106874.0,32.73,32.74,32.57,32.58,106874.0
2025-05-27 09:50:00,32.58,32.71,32.58,32.7,89120.0,32.58,32.71,32.58,32.7,89120.0
2025-05-27 09:55:00,32.7,32.76,32.68,32.74,73350.0,32.7,32.76,32.68,32.74,73350.0
2025-05-27 10:00:00,32.75,32.78,32.69,32.69,128533.0,32.75,32.78,32.69,32.69,128533.0
2025-05-27 10:05:00,32.7,32.74,32.62,32.65,108027.0,32.7,32.74,32.62,32.65,108027.0
2025-05-27 10:10:00,32.65,32.66,32.59,32.63,246220.0,32.65,32.66,32.59,32.63,246220.0
2025-05-27 10:15:00,32.63,32.68,32.62,32.67,95012.0,32.63,32.68,32.62,32.67,95012.0
2025-05-27 10:20:00,32.66,32.69,32.66,32.66,164977.0,32.66,32.69,32.66,32.66,164977.0
2025-05-27 10:25:00,32.66,32.66,32.5,32.55,224913.0,32.66,32.66,32.5,32.55,224913.0
2025-05-27 10:30:00,32.54,32.6,32.5,32.55,141271.0,32.54,32.6,32.5,32.55,141271.0
2025-05-27 10:35:00,32.55,32.58,32.51,32.57,94542.0,32.55,32.58,32.51,32.57,94542.0
2025-05-27 10:40:00,32.57,32.66,32.56,32.66,117150.0,32.57,32.66,32.56,32.66,117150.0
2025-05-27 10:45:00,32.66,32.66,32.57,32.58,121997.0,32.66,32.66,32.57,32.58,121997.0
2025-05-27 10:50:00,32.57,32.61,32.54,32.57,132891.0,32.57,32.61,32.54,32.57,132891.0
2025-05-27 10:55:00,32.57,32.62,32.52,32.54,122363.0,32.57,32.62,32.52,32.54,122363.0
2025-05-27 11:00:00,32.54,32.56,32.48,32.5,256021.0,32.54,32.56,32.48,32.5,256021.0
2025-05-27 11:05:00,32.5,32.63,32.48,32.58,97183.0,32.5,32.63,32.48,32.58,97183.0
2025-05-27 11:10:00,32.58,32.61,32.56,32.58,103439.0,32.58,32.61,32.56,32.58,103439.0
2025-05-27 11:15:00,32.58,32.59,32.53,32.55,94697.0,32.58,32.59,32.53,32.55,94697.0
2025-05-27 11:20:00,32.55,32.59,32.54,32.58,68307.0,32.55,32.59,32.54,32.58,68307.0
2025-05-27 11:25:00,32.58,32.59,32.52,32.52,60419.0,32.58,32.59,32.52,32.52,60419.0
2025-05-27 11:30:00,32.52,32.55,32.52,32.52,31944.0,32.52,32.55,32.52,32.52,31944.0
2025-05-27 11:35:00,32.52,32.55,32.51,32.52,60095.0,32.52,32.55,32.51,32.52,60095.0
2025-05-27 11:40:00,32.52,32.55,32.52,32.54,47227.0,32.52,32.55,32.52,32.54,47227.0
2025-05-27 11:45:00,32.53,32.54,32.5,32.51,122029.0,32.53,32.54,32.5,32.51,122029.0
2025-05-27 11:50:00,32.5,32.51,32.48,32.51,95143.0,32.5,32.51,32.48,32.51,95143.0
2025-05-27 11:55:00,32.51,32.52,32.49,32.51,61651.0,32.51,32.52,32.49,32.51,61651.0
2025-05-27 12:00:00,32.51,32.54,32.5,32.52,136365.0,32.51,32.54,32.5,32.52,136365.0
2025-05-27 12:05:00,32.52,32.56,32.49,32.54,74142.0,32.52,32.56,32.49,32.54,74142.0
2025-05-27 12:10:00,32.53,32.56,32.53,32.54,49784.0,32.53,32.56,32.53,32.54,49784.0
2025-05-27 12:15:00,32.54,32.55,32.5,32.51,74939.0,32.54,32.55,32.5,32.51,74939.0
2025-05-27 12:20:00,32.52,32.54,32.5,32.51,79695.0,32.52,32.54,32.5,32.51,79695.0
2025-05-27 12:25:00,32.51,32.51,32.48,32.48,115213.0,32.51,32.51,32.48,32.48,115213.0
2025-05-27 12:30:00,32.48,32.53,32.48,32.52,58565.0,32.48,32.53,32.48,32.52,58565.0
2025-05-27 12:35:00,32.51,32.52,32.49,32.5,67934.0,32.51,32.52,32.49,32.5,67934.0
2025-05-27 12:40:00,32.5,32.51,32.45,32.48,57541.0,32.5,32.51,32.45,32.48,57541.0
2025-05-27 12:45:00,32.47,32.48,32.46,32.47,39067.0,32.47,32.48,32.46,32.47,39067.0
2025-05-27 12:50:00,32.47,32.51,32.47,32.51,32031.0,32.47,32.51,32.47,32.51,32031.0
2025-05-27 12:55:00,32.51,32.51,32.48,32.5,53653.0,32.51,32.51,32.48,32.5,53653.0
2025-05-27 13:00:00,32.5,32.51,32.48,32.49,26195.0,32.5,32.51,32.48,32.49,26195.0
2025-05-27 13:05:00,32.48,32.51,32.48,32.5,56487.0,32.48,32.51,32.48,32.5,56487.0
2025-05-27 13:10:00,32.5,32.51,32.49,32.49,21740.0,32.5,32.51,32.49,32.49,21740.0
2025-05-27 13:15:00,32.5,32.53,32.49,32.52,56312.0,32.5,32.53,32.49,32.52,56312.0
2025-05-27 13:20:00,32.52,32.52,32.49,32.51,21045.0,32.52,32.52,32.49,32.51,21045.0
2025-05-27 13:25:00,32.51,32.52,32.47,32.47,53460.0,32.51,32.52,32.47,32.47,53460.0
2025-05-27 13:30:00,32.47,32.5,32.46,32.5,31810.0,32.47,32.5,32.46,32.5,31810.0
2025-05-27 13:35:00,32.5,32.51,32.48,32.49,65574.0,32.5,32.51,32.48,32.49,65574.0
2025-05-27 13:40:00,32.5,32.55,32.49,32.54,54941.0,32.5,32.55,32.49,32.54,54941.0
2025-05-27 13:45:00,32.52,32.54,32.51,32.54,41609.0,32.52,32.54,32.51,32.54,41609.0
2025-05-27 13:50:00,32.54,32.54,32.51,32.52,30144.0,32.54,32.54,32.51,32.52,30144.0
2025-05-27 13:55:00,32.52,32.55,32.51,32.52,52728.0,32.52,32.55,32.51,32.52,52728.0
2025-05-27 14:00:00,32.52,32.56,32.52,32.54,81692.0,32.52,32.56,32.52,32.54,81692.0
2025-05-27 14:05:00,32.54,32.54,32.52,32.52,27552.0,32.54,32.54,32.52,32.52,27552.0
2025-05-27 14:10:00,32.53,32.54,32.51,32.54,118356.0,32.53,32.54,32.51,32.54,118356.0
2025-05-27 14:15:00,32.54,32.54,32.5,32.51,53181.0,32.54,32.54,32.5,32.51,53181.0
2025-05-27 14:20:00,32.52,32.52,32.48,32.51,43131.0,32.52,32.52,32.48,32.51,43131.0
2025-05-27 14:25:00,32.5,32.53,32.49,32.5,59471.0,32.5,32.53,32.49,32.5,59471.0
2025-05-27 14:30:00,32.51,32.52,32.5,32.52,20512.0,32.51,32.52,32.5,32.52,20512.0
2025-05-27 14:35:00,32.52,32.53,32.5,32.52,26643.0,32.52,32.53,32.5,32.52,26643.0
2025-05-27 14:40:00,32.52,32.52,32.49,32.5,34977.0,32.52,32.52,32.49,32.5,34977.0
2025-05-27 14:45:00,32.5,32.53,32.49,32.52,99160.0,32.5,32.53,32.49,32.52,99160.0
2025-05-27 14:50:00,32.52,32.52,32.48,32.48,29735.0,32.52,32.52,32.48,32.48,29735.0
2025-05-27 14:55:00,32.48,32.49,32.47,32.48,110889.0,32.48,32.49,32.47,32.48,110889.0
2025-05-27 15:00:00,32.48,32.53,32.47,32.52,120801.0,32.48,32.53,32.47,32.52,120801.0
2025-05-27 15:05:00,32.52,32.56,32.51,32.54,76060.0,32.52,32.56,32.51,32.54,76060.0
2025-05-27 15:10:00,32.54,32.55,32.52,32.54,57600.0,32.54,32.55,32.52,32.54,57600.0
2025-05-27 15:15:00,32.54,32.54,32.5,32.5,40093.0,32.54,32.54,32.5,32.5,40093.0
2025-05-27 15:20:00,32.51,32.52,32.5,32.52,53100.0,32.51,32.52,32.5,32.52,53100.0
2025-05-27 15:25:00,32.52,32.53,32.48,32.48,77596.0,32.52,32.53,32.48,32.48,77596.0
2025-05-27 15:30:00,32.48,32.49,32.45,32.45,98979.0,32.48,32.49,32.45,32.45,98979.0
2025-05-27 15:35:00,32.45,32.49,32.45,32.48,109319.0,32.45,32.49,32.45,32.48,109319.0
2025-05-27 15:40:00,32.48,32.53,32.48,32.51,145186.0,32.48,32.53,32.48,32.51,145186.0
2025-05-27 15:45:00,32.51,32.53,32.49,32.5,88599.0,32.51,32.53,32.49,32.5,88599.0
2025-05-27 15:50:00,32.49,32.56,32.47,32.55,283455.0,32.49,32.56,32.47,32.55,283455.0
2025-05-27 15:55:00,32.54,32.57,32.49,32.57,742956.0,32.54,32.57,32.49,32.57,742956.0
2025-05-28 09:30:00,32.18,32.2,31.95,32.02,663801.0,32.18,32.2,31.95,32.02,663801.0
2025-05-28 09:35:00,32.01,32.08,31.97,31.98,268389.0,32.01,32.08,31.97,31.98,268389.0
2025-05-28 09:40:00,31.97,31.99,31.91,31.96,375368.0,31.97,31.99,31.91,31.96,375368.0
2025-05-28 09:45:00,31.96,31.98,31.83,31.9,307948.0,31.96,31.98,31.83,31.9,307948.0
2025-05-28 09:50:00,31.91,31.98,31.87,31.97,147346.0,31.91,31.98,31.87,31.97,147346.0
2025-05-28 09:55:00,31.97,32.02,31.95,31.96,197324.0,31.97,32.02,31.95,31.96,197324.0
2025-05-28 10:00:00,31.96,31.97,31.93,31.96,94808.0,31.96,31.97,31.93,31.96,94808.0
2025-05-28 10:05:00,31.96,32.03,31.93,31.98,139900.0,31.96,32.03,31.93,31.98,139900.0
2025-05-28 10:10:00,31.97,31.99,31.93,31.93,145716.0,31.97,31.99,31.93,31.93,145716.0
2025-05-28 10:15:00,31.94,31.94,31.88,31.88,96913.0,31.94,31.94,31.88,31.88,96913.0
2025-05-28 10:20:00,31.89,31.92,31.88,31.92,68023.0,31.89,31.92,31.88,31.92,68023.0
2025-05-28 10:25:00,31.92,31.93,31.88,31.89,99094.0,31.92,31.93,31.88,31.89,99094.0
2025-05-28 10:30:00,31.88,31.89,31.85,31.88,164314.0,31.88,31.89,31.85,31.88,164314.0
2025-05-28 10:35:00,31.88,31.9,31.83,31.84,78820.0,31.88,31.9,31.83,31.84,78820.0
2025-05-28 10:40:00,31.85,31.94,31.82,31.94,107087.0,31.85,31.94,31.82,31.94,107087.0
2025-05-28 10:45:00,31.93,31.93,31.9,31.93,62528.0,31.93,31.93,31.9,31.93,62528.0
2025-05-28 10:50:00,31.92,31.92,31.88,31.89,90279.0,31.92,31.92,31.88,31.89,90279.0
2025-05-28 10:55:00,31.88,31.9,31.86,31.86,53447.0,31.88,31.9,31.86,31.86,53447.0
2025-05-28 11:00:00,31.87,31.91,31.86,31.91,91189.0,31.87,31.91,31.86,31.91,91189.0
2025-05-28 11:05:00,31.91,31.94,31.9,31.9,63843.0,31.91,31.94,31.9,31.9,63843.0
2025-05-28 11:10:00,31.91,31.91,31.86,31.86,52055.0,31.91,31.91,31.86,31.86,52055.0
2025-05-28 11:15:00,31.87,31.88,31.83,31.84,67435.0,31.87,31.88,31.83,31.84,67435.0
2025-05-28 11:20:00,31.85,31.88,31.84,31.86,66352.0,31.85,31.88,31.84,31.86,66352.0
2025-05-28 11:25:00,31.85,31.86,31.84,31.85,42544.0,31.85,31.86,31.84,31.85,42544.0
2025-05-28 11:30:00,31.86,31.88,31.84,31.86,46348.0,31.86,31.88,31.84,31.86,46348.0
2025-05-28 11:35:00,31.86,31.89,31.85,31.87,68042.0,31.86,31.89,31.85,31.87,68042.0
2025-05-28 11:40:00,31.86,31.88,31.85,31.87,30207.0,31.86,31.88,31.85,31.87,30207.0
2025-05-28 11:45:00,31.88,31.88,31.85,31.86,29551.0,31.88,31.88,31.85,31.86,29551.0
2025-05-28 11:50:00,31.86,31.88,31.84,31.86,121078.0,31.86,31.88,31.84,31.86,121078.0
2025-05-28 11:55:00,31.86,31.87,31.83,31.84,93461.0,31.86,31.87,31.83,31.84,93461.0
2025-05-28 12:00:00,31.84,31.86,31.82,31.84,143172.0,31.84,31.86,31.82,31.84,143172.0
2025-05-28 12:05:00,31.83,31.84,31.81,31.83,89544.0,31.83,31.84,31.81,31.83,89544.0
2025-05-28 12:10:00,31.82,31.83,31.78,31.81,190244.0,31.82,31.83,31.78,31.81,190244.0
2025-05-28 12:15:00,31.82,31.85,31.81,31.84,45101.0,31.82,31.85,31.81,31.84,45101.0
2025-05-28 12:20:00,31.84,31.84,31.78,31.81,59525.0,31.84,31.84,31.78,31.81,59525.0
2025-05-28 12:25:00,31.81,31.83,31.8,31.83,40639.0,31.81,31.83,31.8,31.83,40639.0
2025-05-28 12:30:00,31.83,31.84,31.8,31.81,25458.0,31.83,31.84,31.8,31.81,25458.0
2025-05-28 12:35:00,31.81,31.87,31.81,31.85,87003.0,31.81,31.87,31.81,31.85,87003.0
2025-05-28 12:40:00,31.85,31.85,31.82,31.83,62951.0,31.85,31.85,31.82,31.83,62951.0
2025-05-28 12:45:00,31.83,31.83,31.8,31.83,181722.0,31.83,31.83,31.8,31.83,181722.0
2025-05-28 12:50:00,31.83,31.83,31.79,31.81,36728.0,31.83,31.83,31.79,31.81,36728.0
2025-05-28 12:55:00,31.81,31.82,31.79,31.8,83169.0,31.81,31.82,31.79,31.8,83169.0
2025-05-28 13:00:00,31.81,31.84,31.8,31.81,221323.0,31.81,31.84,31.8,31.81,221323.0
2025-05-28 13:05:00,31.81,31.82,31.8,31.81,121803.0,31.81,31.82,31.8,31.81,121803.0
2025-05-28 13:10:00,31.81,31.84,31.8,31.84,314275.0,31.81,31.84,31.8,31.84,314275.0
2025-05-28 13:15:00,31.84,31.84,31.82,31.82,22196.0,31.84,31.84,31.82,31.82,22196.0
2025-05-28 13:20:00,31.82,31.84,31.81,31.83,55102.0,31.82,31.84,31.81,31.83,55102.0
2025-05-28 13:25:00,31.84,31.84,31.81,31.82,27439.0,31.84,31.84,31.81,31.82,27439.0
2025-05-28 13:30:00,31.81,31.83,31.8,31.81,212390.0,31.81,31.83,31.8,31.81,212390.0
2025-05-28 13:35:00,31.81,31.82,31.8,31.82,43316.0,31.81,31.82,31.8,31.82,43316.0
2025-05-28 13:40:00,31.82,31.82,31.8,31.81,47677.0,31.82,31.82,31.8,31.81,47677.0
2025-05-28 13:45:00,31.81,31.81,31.78,31.8,89059.0,31.81,31.81,31.78,31.8,89059.0
2025-05-28 13:50:00,31.79,31.79,31.75,31.75,112573.0,31.79,31.79,31.75,31.75,112573.0
2025-05-28 13:55:00,31.75,31.77,31.73,31.73,108621.0,31.75,31.77,31.73,31.73,108621.0
2025-05-28 14:00:00,31.74,31.76,31.72,31.75,47254.0,31.74,31.76,31.72,31.75,47254.0
2025-05-28 14:05:00,31.74,31.76,31.73,31.74,36351.0,31.74,31.76,31.73,31.74,36351.0
2025-05-28 14:10:00,31.74,31.77,31.73,31.77,32589.0,31.74,31.77,31.73,31.77,32589.0
2025-05-28 14:15:00,31.77,31.78,31.76,31.78,25945.0,31.77,31.78,31.76,31.78,25945.0
2025-05-28 14:20:00,31.78,31.79,31.76,31.77,40527.0,31.78,31.79,31.76,31.77,40527.0
2025-05-28 14:25:00,31.77,31.78,31.74,31.78,129631.0,31.77,31.78,31.74,31.78,129631.0
2025-05-28 14:30:00,31.78,31.78,31.74,31.75,46910.0,31.78,31.78,31.74,31.75,46910.0
2025-05-28 14:35:00,31.75,31.76,31.71,31.73,41357.0,31.75,31.76,31.71,31.73,41357.0
2025-05-28 14:40:00,31.73,31.74,31.72,31.73,54650.0,31.73,31.74,31.72,31.73,54650.0
2025-05-28 14:45:00,31.73,31.83,31.72,31.78,202138.0,31.73,31.83,31.72,31.78,202138.0
2025-05-28 14:50:00,31.78,31.8,31.73,31.76,102189.0,31.78,31.8,31.73,31.76,102189.0
2025-05-28 14:55:00,31.76,31.79,31.75,31.78,169883.0,31.76,31.79,31.75,31.78,169883.0
2025-05-28 15:00:00,31.77,31.78,31.75,31.77,37823.0,31.77,31.78,31.75,31.77,37823.0
2025-05-28 15:05:00,31.77,31.8,31.75,31.77,84951.0,31.77,31.8,31.75,31.77,84951.0
2025-05-28 15:10:00,31.77,31.78,31.71,31.73,83442.0,31.77,31.78,31.71,31.73,83442.0
2025-05-28 15:15:00,31.73,31.74,31.7,31.7,79792.0,31.73,31.74,31.7,31.7,79792.0
2025-05-28 15:20:00,31.71,31.72,31.67,31.68,219941.0,31.71,31.72,31.67,31.68,219941.0
2025-05-28 15:25:00,31.68,31.68,31.64,31.65,164585.0,31.68,31.68,31.64,31.65,164585.0
2025-05-28 15:30:00,31.65,31.68,31.64,31.68,249706.0,31.65,31.68,31.64,31.68,249706.0
2025-05-28 15:35:00,31.68,31.68,31.63,31.66,483927.0,31.68,31.68,31.63,31.66,483927.0
2025-05-28 15:40:00,31.66,31.66,31.63,31.63,143457.0,31.66,31.66,31.63,31.63,143457.0
2025-05-28 15:45:00,31.63,31.65,31.62,31.64,279818.0,31.63,31.65,31.62,31.64,279818.0
2025-05-28 15:50:00,31.64,31.65,31.55,31.6,722069.0,31.64,31.65,31.55,31.6,722069.0
2025-05-28 15:55:00,31.6,31.62,31.57,31.59,964167.0,31.6,31.62,31.57,31.59,964167.0
2025-05-29 09:30:00,32.99,33.12,32.66,32.86,1225936.0,32.99,33.12,32.66,32.86,1225936.0
2025-05-29 09:35:00,32.86,32.87,32.66,32.73,667537.0,32.86,32.87,32.66,32.73,667537.0
2025-05-29 09:40:00,32.72,32.77,32.55,32.56,364511.0,32.72,32.77,32.55,32.56,364511.0
2025-05-29 09:45:00,32.57,32.77,32.56,32.73,364310.0,32.57,32.77,32.56,32.73,364310.0
2025-05-29 09:50:00,32.73,32.76,32.66,32.76,188284.0,32.73,32.76,32.66,32.76,188284.0
2025-05-29 09:55:00,32.76,32.77,32.67,32.73,228010.0,32.76,32.77,32.67,32.73,228010.0
2025-05-29 10:00:00,32.72,32.8,32.7,32.73,259123.0,32.72,32.8,32.7,32.73,259123.0
2025-05-29 10:05:00,32.72,32.74,32.6,32.64,212009.0,32.72,32.74,32.6,32.64,212009.0
2025-05-29 10:10:00,32.63,32.7,32.62,32.69,157388.0,32.63,32.7,32.62,32.69,157388.0
2025-05-29 10:15:00,32.69,32.71,32.64,32.7,193503.0,32.69,32.71,32.64,32.7,193503.0
2025-05-29 10:20:00,32.71,32.75,32.66,32.73,207692.0,32.71,32.75,32.66,32.73,207692.0
2025-05-29 10:25:00,32.73,32.75,32.55,32.56,189085.0,32.73,32.75,32.55,32.56,189085.0
2025-05-29 10:30:00,32.56,32.63,32.55,32.61,249421.0,32.56,32.63,32.55,32.61,249421.0
2025-05-29 10:35:00,32.62,32.66,32.59,32.59,126705.0,32.62,32.66,32.59,32.59,126705.0
2025-05-29 10:40:00,32.59,32.6,32.52,32.6,153475.0,32.59,32.6,32.52,32.6,153475.0
2025-05-29 10:45:00,32.6,32.67,32.59,32.66,169722.0,32.6,32.67,32.59,32.66,169722.0
2025-05-29 10:50:00,32.66,32.71,32.65,32.7,96418.0,32.66,32.71,32.65,32.7,96418.0
2025-05-29 10:55:00,32.7,32.7,32.64,32.68,118851.0,32.7,32.7,32.64,32.68,118851.0
2025-05-29 11:00:00,32.69,32.79,32.69,32.76,66930.0,32.69,32.79,32.69,32.76,66930.0
2025-05-29 11:05:00,32.77,32.79,32.76,32.78,67763.0,32.77,32.79,32.76,32.78,67763.0
2025-05-29 11:10:00,32.78,32.88,32.78,32.8,118060.0,32.78,32.88,32.78,32.8,118060.0
2025-05-29 11:15:00,32.8,32.82,32.78,32.78,90057.0,32.8,32.82,32.78,32.78,90057.0
2025-05-29 11:20:00,32.78,32.84,32.76,32.84,95924.0,32.78,32.84,32.76,32.84,95924.0
2025-05-29 11:25:00,32.84,32.95,32.82,32.95,208039.0,32.84,32.95,32.82,32.95,208039.0
2025-05-29 11:30:00,32.95,32.97,32.86,32.89,140192.0,32.95,32.97,32.86,32.89,140192.0
2025-05-29 11:35:00,32.88,32.91,32.83,32.84,75900.0,32.88,32.91,32.83,32.84,75900.0
2025-05-29 11:40:00,32.84,32.91,32.83,32.91,103496.0,32.84,32.91,32.83,32.91,103496.0
2025-05-29 11:45:00,32.9,32.91,32.83,32.85,87560.0,32.9,32.91,32.83,32.85,87560.0
2025-05-29 11:50:00,32.84,32.93,32.83,32.88,137309.0,32.84,32.93,32.83,32.88,137309.0
2025-05-29 11:55:00,32.88,32.89,32.76,32.78,149794.0,32.88,32.89,32.76,32.78,149794.0
2025-05-29 12:00:00,32.78,32.87,32.76,32.86,150314.0,32.78,32.87,32.76,32.86,150314.0
2025-05-29 12:05:00,32.87,32.88,32.84,32.84,57506.0,32.87,32.88,32.84,32.84,57506.0
2025-05-29 12:10:00,32.84,32.89,32.83,32.88,42997.0,32.84,32.89,32.83,32.88,42997.0
2025-05-29 12:15:00,32.88,32.93,32.87,32.92,69597.0,32.88,32.93,32.87,32.92,69597.0
2025-05-29 12:20:00,32.91,32.93,32.87,32.89,69899.0,32.91,32.93,32.87,32.89,69899.0
2025-05-29 12:25:00,32.88,32.89,32.85,32.89,83916.0,32.88,32.89,32.85,32.89,83916.0
2025-05-29 12:30:00,32.89,32.92,32.88,32.91,39851.0,32.89,32.92,32.88,32.91,39851.0
2025-05-29 12:35:00,32.91,32.95,32.88,32.95,63686.0,32.91,32.95,32.88,32.95,63686.0
2025-05-29 12:40:00,32.95,32.98,32.94,32.94,63064.0,32.95,32.98,32.94,32.94,63064.0
2025-05-29 12:45:00,32.95,32.97,32.93,32.94,35536.0,32.95,32.97,32.93,32.94,35536.0
2025-05-29 12:50:00,32.94,32.96,32.92,32.95,51608.0,32.94,32.96,32.92,32.95,51608.0
2025-05-29 12:55:00,32.95,32.96,32.91,32.95,72361.0,32.95,32.96,32.91,32.95,72361.0
2025-05-29 13:00:00,32.95,32.98,32.93,32.94,471743.0,32.95,32.98,32.93,32.94,471743.0
2025-05-29 13:05:00,32.95,32.96,32.91,32.95,85313.0,32.95,32.96,32.91,32.95,85313.0
2025-05-29 13:10:00,32.95,33.01,32.95,33.01,123235.0,32.95,33.01,32.95,33.01,123235.0
2025-05-29 13:15:00,33.01,33.02,32.98,33.0,41107.0,33.01,33.02,32.98,33.0,41107.0
2025-05-29 13:20:00,33.0,33.03,32.99,33.03,38167.0,33.0,33.03,32.99,33.03,38167.0
2025-05-29 13:25:00,33.03,33.04,32.98,33.0,46653.0,33.03,33.04,32.98,33.0,46653.0
2025-05-29 13:30:00,33.0,33.0,32.98,32.99,26610.0,33.0,33.0,32.98,32.99,26610.0
2025-05-29 13:35:00,32.98,33.0,32.96,32.98,44992.0,32.98,33.0,32.96,32.98,44992.0
2025-05-29 13:40:00,32.98,33.01,32.97,33.0,30801.0,32.98,33.01,32.97,33.0,30801.0
2025-05-29 13:45:00,32.99,33.04,32.98,32.98,62542.0,32.99,33.04,32.98,32.98,62542.0
2025-05-29 13:50:00,32.98,33.0,32.88,32.9,779496.0,32.98,33.0,32.88,32.9,779496.0
2025-05-29 13:55:00,32.91,32.93,32.89,32.91,117713.0,32.91,32.93,32.89,32.91,117713.0
2025-05-29 14:00:00,32.91,32.98,32.9,32.97,62089.0,32.91,32.98,32.9,32.97,62089.0
2025-05-29 14:05:00,32.97,33.0,32.91,32.91,220009.0,32.97,33.0,32.91,32.91,220009.0
2025-05-29 14:10:00,32.91,32.94,32.91,32.91,64628.0,32.91,32.94,32.91,32.91,64628.0
2025-05-29 14:15:00,32.91,32.99,32.91,32.95,97568.0,32.91,32.99,32.91,32.95,97568.0
2025-05-29 14:20:00,32.95,32.96,32.91,32.91,61650.0,32.95,32.96,32.91,32.91,61650.0
2025-05-29 14:25:00,32.92,32.93,32.9,32.91,67202.0,32.92,32.93,32.9,32.91,67202.0
2025-05-29 14:30:00,32.91,32.97,32.9,32.97,49900.0,32.91,32.97,32.9,32.97,49900.0
2025-05-29 14:35:00,32.96,32.96,32.94,32.95,23068.0,32.96,32.96,32.94,32.95,23068.0
2025-05-29 14:40:00,32.95,32.96,32.93,32.95,97220.0,32.95,32.96,32.93,32.95,97220.0
2025-05-29 14:45:00,32.96,32.98,32.94,32.94,39914.0,32.96,32.98,32.94,32.94,39914.0
2025-05-29 14:50:00,32.94,32.97,32.93,32.94,48379.0,32.94,32.97,32.93,32.94,48379.0
2025-05-29 14:55:00,32.95,32.98,32.93,32.95,98691.0,32.95,32.98,32.93,32.95,98691.0
2025-05-29 15:00:00,32.95,32.98,32.94,32.97,71723.0,32.95,32.98,32.94,32.97,71723.0
2025-05-29 15:05:00,32.97,32.98,32.92,32.95,56095.0,32.97,32.98,32.92,32.95,56095.0
2025-05-29 15:10:00,32.95,32.96,32.92,32.95,44030.0,32.95,32.96,32.92,32.95,44030.0
2025-05-29 15:15:00,32.94,32.98,32.93,32.98,59942.0,32.94,32.98,32.93,32.98,59942.0
2025-05-29 15:20:00,32.98,33.0,32.97,32.98,49586.0,32.98,33.0,32.97,32.98,49586.0
2025-05-29 15:25:00,32.98,32.99,32.96,32.97,61280.0,32.98,32.99,32.96,32.97,61280.0
2025-05-29 15:30:00,32.97,32.97,32.89,32.9,107828.0,32.97,32.97,32.89,32.9,107828.0
2025-05-29 15:35:00,32.91,32.92,32.89,32.89,85299.0,32.91,32.92,32.89,32.89,85299.0
2025-05-29 15:40:00,32.89,32.92,32.89,32.9,86701.0,32.89,32.92,32.89,32.9,86701.0
2025-05-29 15:45:00,32.89,32.92,32.88,32.91,94134.0,32.89,32.92,32.88,32.91,94134.0
2025-05-29 15:50:00,32.91,32.95,32.88,32.91,190195.0,32.91,32.95,32.88,32.91,190195.0
2025-05-29 15:55:00,32.91,32.97,32.9,32.94,510894.0,32.91,32.97,32.9,32.94,510894.0
2025-05-30 09:30:00,32.48,32.57,32.34,32.41,399078.0,32.48,32.57,32.34,32.41,399078.0
2025-05-30 09:35:00,32.41,32.52,32.36,32.37,177707.0,32.41,32.52,32.36,32.37,177707.0
2025-05-30 09:40:00,32.36,32.39,32.29,32.34,302141.0,32.36,32.39,32.29,32.34,302141.0
2025-05-30 09:45:00,32.34,32.43,32.34,32.38,148167.0,32.34,32.43,32.34,32.38,148167.0
2025-05-30 09:50:00,32.38,32.47,32.35,32.47,58872.0,32.38,32.47,32.35,32.47,58872.0
2025-05-30 09:55:00,32.47,32.48,32.35,32.36,108917.0,32.47,32.48,32.35,32.36,108917.0
2025-05-30 10:00:00,32.37,32.48,32.36,32.46,92884.0,32.37,32.48,32.36,32.46,92884.0
2025-05-30 10:05:00,32.47,32.57,32.47,32.54,70585.0,32.47,32.57,32.47,32.54,70585.0
2025-05-30 10:10:00,32.54,32.56,32.5,32.52,59387.0,32.54,32.56,32.5,32.52,59387.0
2025-05-30 10:15:00,32.51,32.56,32.46,32.55,60344.0,32.51,32.56,32.46,32.55,60344.0
2025-05-30 10:20:00,32.55,32.58,32.53,32.56,67512.0,32.55,32.58,32.53,32.56,67512.0
2025-05-30 10:25:00,32.55,32.56,32.52,32.54,64673.0,32.55,32.56,32.52,32.54,64673.0
2025-05-30 10:30:00,32.54,32.56,32.5,32.55,85033.0,32.54,32.56,32.5,32.55,85033.0
2025-05-30 10:35:00,32.55,32.63,32.54,32.57,115383.0,32.55,32.63,32.54,32.57,115383.0
2025-05-30 10:40:00,32.57,32.58,32.52,32.55,99190.0,32.57,32.58,32.52,32.55,99190.0
2025-05-30 10:45:00,32.54,32.56,32.48,32.52,346376.0,32.54,32.56,32.48,32.52,346376.0
2025-05-30 10:50:00,32.52,32.52,32.35,32.37,639972.0,32.52,32.52,32.35,32.37,639972.0
2025-05-30 10:55:00,32.37,32.43,32.36,32.38,191675.0,32.37,32.43,32.36,32.38,191675.0
2025-05-30 11:00:00,32.39,32.41,32.37,32.39,57988.0,32.39,32.41,32.37,32.39,57988.0
2025-05-30 11:05:00,32.39,32.45,32.38,32.44,45616.0,32.39,32.45,32.38,32.44,45616.0
2025-05-30 11:10:00,32.44,32.47,32.42,32.47,75849.0,32.44,32.47,32.42,32.47,75849.0
2025-05-30 11:15:00,32.47,32.47,32.41,32.42,57836.0,32.47,32.47,32.41,32.42,57836.0
2025-05-30 11:20:00,32.43,32.47,32.38,32.4,283211.0,32.43,32.47,32.38,32.4,283211.0
2025-05-30 11:25:00,32.4,32.47,32.39,32.44,52258.0,32.4,32.47,32.39,32.44,52258.0
2025-05-30 11:30:00,32.44,32.45,32.37,32.4,123465.0,32.44,32.45,32.37,32.4,123465.0
2025-05-30 11:35:00,32.41,32.45,32.39,32.43,28029.0,32.41,32.45,32.39,32.43,28029.0
2025-05-30 11:40:00,32.43,32.46,32.42,32.44,30868.0,32.43,32.46,32.42,32.44,30868.0
2025-05-30 11:45:00,32.43,32.48,32.43,32.47,27691.0,32.43,32.48,32.43,32.47,27691.0
2025-05-30 11:50:00,32.47,32.49,32.45,32.48,34898.0,32.47,32.49,32.45,32.48,34898.0
2025-05-30 11:55:00,32.49,32.5,32.44,32.45,24392.0,32.49,32.5,32.44,32.45,24392.0
2025-05-30 12:00:00,32.45,32.47,32.43,32.47,21373.0,32.45,32.47,32.43,32.47,21373.0
2025-05-30 12:05:00,32.47,32.49,32.46,32.48,26755.0,32.47,32.49,32.46,32.48,26755.0
2025-05-30 12:10:00,32.48,32.49,32.46,32.47,26554.0,32.48,32.49,32.46,32.47,26554.0
2025-05-30 12:15:00,32.47,32.47,32.43,32.43,32974.0,32.47,32.47,32.43,32.43,32974.0
2025-05-30 12:20:00,32.44,32.46,32.41,32.43,34984.0,32.44,32.46,32.41,32.43,34984.0
2025-05-30 12:25:00,32.43,32.44,31.98,32.24,832733.0,32.43,32.44,31.98,32.24,832733.0
2025-05-30 12:30:00,32.25,32.26,32.09,32.16,211293.0,32.25,32.26,32.09,32.16,211293.0
2025-05-30 12:35:00,32.16,32.36,32.16,32.36,259893.0,32.16,32.36,32.16,32.36,259893.0
2025-05-30 12:40:00,32.36,32.4,32.34,32.38,392274.0,32.36,32.4,32.34,32.38,392274.0
2025-05-30 12:45:00,32.39,32.39,32.34,32.38,262766.0,32.39,32.39,32.34,32.38,262766.0
2025-05-30 12:50:00,32.38,32.38,32.24,32.26,153335.0,32.38,32.38,32.24,32.26,153335.0
2025-05-30 12:55:00,32.26,32.32,32.24,32.32,48507.0,32.26,32.32,32.24,32.32,48507.0
2025-05-30 13:00:00,32.31,32.32,32.26,32.28,50727.0,32.31,32.32,32.26,32.28,50727.0
2025-05-30 13:05:00,32.29,32.34,32.28,32.33,52958.0,32.29,32.34,32.28,32.33,52958.0
2025-05-30 13:10:00,32.34,32.34,32.27,32.3,41998.0,32.34,32.34,32.27,32.3,41998.0
2025-05-30 13:15:00,32.3,32.32,32.28,32.31,48022.0,32.3,32.32,32.28,32.31,48022.0
2025-05-30 13:20:00,32.31,32.34,32.28,32.3,195475.0,32.31,32.34,32.28,32.3,195475.0
2025-05-30 13:25:00,32.3,32.3,32.25,32.29,60605.0,32.3,32.3,32.25,32.29,60605.0
2025-05-30 13:30:00,32.3,32.35,32.29,32.34,40111.0,32.3,32.35,32.29,32.34,40111.0
2025-05-30 13:35:00,32.34,32.36,32.33,32.34,46682.0,32.34,32.36,32.33,32.34,46682.0
2025-05-30 13:40:00,32.34,32.35,32.29,32.3,91438.0,32.34,32.35,32.29,32.3,91438.0
2025-05-30 13:45:00,32.3,32.31,32.26,32.31,35212.0,32.3,32.31,32.26,32.31,35212.0
2025-05-30 13:50:00,32.3,32.33,32.29,32.32,27552.0,32.3,32.33,32.29,32.32,27552.0
2025-05-30 13:55:00,32.32,32.33,32.29,32.3,59433.0,32.32,32.33,32.29,32.3,59433.0
2025-05-30 14:00:00,32.3,32.35,32.3,32.34,35247.0,32.3,32.35,32.3,32.34,35247.0
2025-05-30 14:05:00,32.33,32.35,32.31,32.34,54481.0,32.33,32.35,32.31,32.34,54481.0
2025-05-30 14:10:00,32.34,32.36,32.3,32.32,54667.0,32.34,32.36,32.3,32.32,54667.0
2025-05-30 14:15:00,32.31,32.43,32.31,32.41,214065.0,32.31,32.43,32.31,32.41,214065.0
2025-05-30 14:20:00,32.41,32.45,32.4,32.42,47769.0,32.41,32.45,32.4,32.42,47769.0
2025-05-30 14:25:00,32.43,32.46,32.41,32.43,128036.0,32.43,32.46,32.41,32.43,128036.0
2025-05-30 14:30:00,32.43,32.43,32.37,32.38,54472.0,32.43,32.43,32.37,32.38,54472.0
2025-05-30 14:35:00,32.37,32.41,32.37,32.38,29746.0,32.37,32.41,32.37,32.38,29746.0
2025-05-30 14:40:00,32.38,32.39,32.35,32.35,24126.0,32.38,32.39,32.35,32.35,24126.0
2025-05-30 14:45:00,32.36,32.43,32.36,32.43,72708.0,32.36,32.43,32.36,32.43,72708.0
2025-05-30 14:50:00,32.42,32.43,32.4,32.41,52613.0,32.42,32.43,32.4,32.41,52613.0
2025-05-30 14:55:00,32.41,32.42,32.4,32.41,63068.0,32.41,32.42,32.4,32.41,63068.0
2025-05-30 15:00:00,32.41,32.5,32.4,32.49,104386.0,32.41,32.5,32.4,32.49,104386.0
2025-05-30 15:05:00,32.48,32.52,32.46,32.46,112858.0,32.48,32.52,32.46,32.46,112858.0
2025-05-30 15:10:00,32.45,32.48,32.44,32.47,59469.0,32.45,32.48,32.44,32.47,59469.0
2025-05-30 15:15:00,32.46,32.47,32.43,32.45,32855.0,32.46,32.47,32.43,32.45,32855.0
2025-05-30 15:20:00,32.44,32.45,32.41,32.44,46183.0,32.44,32.45,32.41,32.44,46183.0
2025-05-30 15:25:00,32.44,32.46,32.43,32.45,76127.0,32.44,32.46,32.43,32.45,76127.0
2025-05-30 15:30:00,32.45,32.46,32.41,32.44,44169.0,32.45,32.46,32.41,32.44,44169.0
2025-05-30 15:35:00,32.44,32.47,32.42,32.45,69788.0,32.44,32.47,32.42,32.45,69788.0
2025-05-30 15:40:00,32.44,32.44,32.39,32.41,65847.0,32.44,32.44,32.39,32.41,65847.0
2025-05-30 15:45:00,32.41,32.43,32.37,32.41,154152.0,32.41,32.43,32.37,32.41,154152.0
2025-05-30 15:50:00,32.4,32.45,32.37,32.38,312551.0,32.4,32.45,32.37,32.38,312551.0
2025-05-30 15:55:00,32.39,32.46,32.38,32.38,523266.0,32.39,32.46,32.38,32.38,523266.0
2025-06-02 09:30:00,32.67,32.75,32.59,32.68,466271.0,32.67,32.75,32.59,32.68,466271.0
2025-06-02 09:35:00,32.68,32.69,32.51,32.52,239640.0,32.68,32.69,32.51,32.52,239640.0
2025-06-02 09:40:00,32.51,32.66,32.45,32.65,182709.0,32.51,32.66,32.45,32.65,182709.0
2025-06-02 09:45:00,32.65,32.68,32.57,32.58,77968.0,32.65,32.68,32.57,32.58,77968.0
2025-06-02 09:50:00,32.58,32.67,32.57,32.62,62265.0,32.58,32.67,32.57,32.62,62265.0
2025-06-02 09:55:00,32.63,32.69,32.53,32.55,78773.0,32.63,32.69,32.53,32.55,78773.0
2025-06-02 10:00:00,32.53,32.58,32.49,32.58,68841.0,32.53,32.58,32.49,32.58,68841.0
2025-06-02 10:05:00,32.56,32.62,32.54,32.55,65999.0,32.56,32.62,32.54,32.55,65999.0
2025-06-02 10:10:00,32.55,32.58,32.51,32.58,95057.0,32.55,32.58,32.51,32.58,95057.0
2025-06-02 10:15:00,32.58,32.65,32.55,32.62,88996.0,32.58,32.65,32.55,32.62,88996.0
2025-06-02 10:20:00,32.63,32.67,32.61,32.62,97724.0,32.63,32.67,32.61,32.62,97724.0
2025-06-02 10:25:00,32.63,32.69,32.63,32.68,70881.0,32.63,32.69,32.63,32.68,70881.0
2025-06-02 10:30:00,32.68,32.7,32.63,32.66,57064.0,32.68,32.7,32.63,32.66,57064.0
2025-06-02 10:35:00,32.66,32.85,32.66,32.8,242798.0,32.66,32.85,32.66,32.8,242798.0
2025-06-02 10:40:00,32.8,32.82,32.7,32.74,173015.0,32.8,32.82,32.7,32.74,173015.0
2025-06-02 10:45:00,32.74,32.75,32.68,32.71,73022.0,32.74,32.75,32.68,32.71,73022.0
2025-06-02 10:50:00,32.71,32.73,32.66,32.68,107707.0,32.71,32.73,32.66,32.68,107707.0
2025-06-02 10:55:00,32.68,32.73,32.66,32.69,103645.0,32.68,32.73,32.66,32.69,103645.0
2025-06-02 11:00:00,32.69,32.71,32.6,32.62,99648.0,32.69,32.71,32.6,32.62,99648.0
2025-06-02 11:05:00,32.62,32.71,32.61,32.69,120702.0,32.62,32.71,32.61,32.69,120702.0
2025-06-02 11:10:00,32.69,32.75,32.69,32.73,128203.0,32.69,32.75,32.69,32.73,128203.0
2025-06-02 11:15:00,32.73,32.79,32.72,32.76,80941.0,32.73,32.79,32.72,32.76,80941.0
2025-06-02 11:20:00,32.75,32.76,32.72,32.74,47654.0,32.75,32.76,32.72,32.74,47654.0
2025-06-02 11:25:00,32.74,32.76,32.68,32.7,44453.0,32.74,32.76,32.68,32.7,44453.0
2025-06-02 11:30:00,32.7,32.73,32.66,32.66,195874.0,32.7,32.73,32.66,32.66,195874.0
2025-06-02 11:35:00,32.66,32.69,32.65,32.68,35248.0,32.66,32.69,32.65,32.68,35248.0
2025-06-02 11:40:00,32.68,32.69,32.65,32.69,33246.0,32.68,32.69,32.65,32.69,33246.0
2025-06-02 11:45:00,32.69,32.69,32.64,32.68,40045.0,32.69,32.69,32.64,32.68,40045.0
2025-06-02 11:50:00,32.68,32.72,32.67,32.69,29598.0,32.68,32.72,32.67,32.69,29598.0
2025-06-02 11:55:00,32.69,32.7,32.63,32.66,39568.0,32.69,32.7,32.63,32.66,39568.0
2025-06-02 12:00:00,32.66,32.66,32.61,32.63,28433.0,32.66,32.66,32.61,32.63,28433.0
2025-06-02 12:05:00,32.63,32.66,32.62,32.65,44414.0,32.63,32.66,32.62,32.65,44414.0
2025-06-02 12:10:00,32.64,32.66,32.62,32.63,36710.0,32.64,32.66,32.62,32.63,36710.0
2025-06-02 12:15:00,32.63,32.66,32.62,32.66,51488.0,32.63,32.66,32.62,32.66,51488.0
2025-06-02 12:20:00,32.66,32.66,32.63,32.65,37047.0,32.66,32.66,32.63,32.65,37047.0
2025-06-02 12:25:00,32.65,32.65,32.61,32.63,42596.0,32.65,32.65,32.61,32.63,42596.0
2025-06-02 12:30:00,32.63,32.65,32.61,32.65,29393.0,32.63,32.65,32.61,32.65,29393.0
2025-06-02 12:35:00,32.65,32.67,32.63,32.66,31917.0,32.65,32.67,32.63,32.66,31917.0
2025-06-02 12:40:00,32.66,32.67,32.64,32.65,37742.0,32.66,32.67,32.64,32.65,37742.0
2025-06-02 12:45:00,32.66,32.67,32.65,32.65,22861.0,32.66,32.67,32.65,32.65,22861.0
2025-06-02 12:50:00,32.66,32.66,32.63,32.66,23005.0,32.66,32.66,32.63,32.66,23005.0
2025-06-02 12:55:00,32.66,32.67,32.65,32.66,19543.0,32.66,32.67,32.65,32.66,19543.0
2025-06-02 13:00:00,32.66,32.68,32.65,32.66,20654.0,32.66,32.68,32.65,32.66,20654.0
2025-06-02 13:05:00,32.66,32.69,32.65,32.68,24638.0,32.66,32.69,32.65,32.68,24638.0
2025-06-02 13:10:00,32.69,32.71,32.67,32.71,19920.0,32.69,32.71,32.67,32.71,19920.0
2025-06-02 13:15:00,32.71,32.74,32.7,32.73,28835.0,32.71,32.74,32.7,32.73,28835.0
2025-06-02 13:20:00,32.73,32.74,32.71,32.73,38829.0,32.73,32.74,32.71,32.73,38829.0
2025-06-02 13:25:00,32.73,32.73,32.67,32.68,38308.0,32.73,32.73,32.67,32.68,38308.0
2025-06-02 13:30:00,32.68,32.7,32.67,32.7,13531.0,32.68,32.7,32.67,32.7,13531.0
2025-06-02 13:35:00,32.7,32.72,32.69,32.7,15470.0,32.7,32.72,32.69,32.7,15470.0
2025-06-02 13:40:00,32.7,32.71,32.68,32.7,25726.0,32.7,32.71,32.68,32.7,25726.0
2025-06-02 13:45:00,32.69,32.73,32.69,32.73,28714.0,32.69,32.73,32.69,32.73,28714.0
2025-06-02 13:50:00,32.73,32.73,32.7,32.7,14569.0,32.73,32.73,32.7,32.7,14569.0
2025-06-02 13:55:00,32.71,32.71,32.69,32.7,12675.0,32.71,32.71,32.69,32.7,12675.0
2025-06-02 14:00:00,32.69,32.7,32.67,32.69,28202.0,32.69,32.7,32.67,32.69,28202.0
2025-06-02 14:05:00,32.69,32.69,32.65,32.66,25691.0,32.69,32.69,32.65,32.66,25691.0
2025-06-02 14:10:00,32.67,32.7,32.66,32.7,23807.0,32.67,32.7,32.66,32.7,23807.0
2025-06-02 14:15:00,32.7,32.75,32.69,32.75,36387.0,32.7,32.75,32.69,32.75,36387.0
2025-06-02 14:20:00,32.74,32.78,32.74,32.77,64670.0,32.74,32.78,32.74,32.77,64670.0
2025-06-02 14:25:00,32.78,32.8,32.77,32.8,32608.0,32.78,32.8,32.77,32.8,32608.0
2025-06-02 14:30:00,32.8,32.82,32.79,32.82,22107.0,32.8,32.82,32.79,32.82,22107.0
2025-06-02 14:35:00,32.82,32.83,32.8,32.82,27899.0,32.82,32.83,32.8,32.82,27899.0
2025-06-02 14:40:00,32.82,32.82,32.8,32.81,23093.0,32.82,32.82,32.8,32.81,23093.0
2025-06-02 14:45:00,32.82,32.83,32.8,32.81,22033.0,32.82,32.83,32.8,32.81,22033.0
2025-06-02 14:50:00,32.81,32.83,32.8,32.82,33668.0,32.81,32.83,32.8,32.82,33668.0
2025-06-02 14:55:00,32.82,32.84,32.81,32.84,36130.0,32.82,32.84,32.81,32.84,36130.0
2025-06-02 15:00:00,32.84,32.86,32.83,32.84,50578.0,32.84,32.86,32.83,32.84,50578.0
2025-06-02 15:05:00,32.84,32.87,32.83,32.87,59112.0,32.84,32.87,32.83,32.87,59112.0
2025-06-02 15:10:00,32.87,32.88,32.86,32.88,52875.0,32.87,32.88,32.86,32.88,52875.0
2025-06-02 15:15:00,32.88,32.89,32.86,32.86,73554.0,32.88,32.89,32.86,32.86,73554.0
2025-06-02 15:20:00,32.87,32.9,32.86,32.9,48162.0,32.87,32.9,32.86,32.9,48162.0
2025-06-02 15:25:00,32.9,32.9,32.87,32.89,77763.0,32.9,32.9,32.87,32.89,77763.0
2025-06-02 15:30:00,32.88,32.89,32.85,32.87,117170.0,32.88,32.89,32.85,32.87,117170.0
2025-06-02 15:35:00,32.87,32.87,32.84,32.87,73895.0,32.87,32.87,32.84,32.87,73895.0
2025-06-02 15:40:00,32.87,32.88,32.83,32.86,88624.0,32.87,32.88,32.83,32.86,88624.0
2025-06-02 15:45:00,32.87,32.88,32.85,32.87,69785.0,32.87,32.88,32.85,32.87,69785.0
2025-06-02 15:50:00,32.88,32.88,32.82,32.84,159337.0,32.88,32.88,32.82,32.84,159337.0
2025-06-02 15:55:00,32.84,32.9,32.83,32.86,342963.0,32.84,32.9,32.83,32.86,342963.0
2025-06-03 09:30:00,32.62,32.67,32.5,32.51,300347.0,32.62,32.67,32.5,32.51,300347.0
2025-06-03 09:35:00,32.51,32.56,32.35,32.54,266535.0,32.51,32.56,32.35,32.54,266535.0
2025-06-03 09:40:00,32.54,32.61,32.46,32.53,67521.0,32.54,32.61,32.46,32.53,67521.0
2025-06-03 09:45:00,32.52,32.54,32.39,32.4,127957.0,32.52,32.54,32.39,32.4,127957.0
2025-06-03 09:50:00,32.4,32.45,32.36,32.39,126528.0,32.4,32.45,32.36,32.39,126528.0
2025-06-03 09:55:00,32.39,32.4,32.29,32.3,119919.0,32.39,32.4,32.29,32.3,119919.0
2025-06-03 10:00:00,32.3,32.36,32.25,32.33,160932.0,32.3,32.36,32.25,32.33,160932.0
2025-06-03 10:05:00,32.33,32.36,32.27,32.36,110099.0,32.33,32.36,32.27,32.36,110099.0
2025-06-03 10:10:00,32.36,32.41,32.33,32.38,53485.0,32.36,32.41,32.33,32.38,53485.0
2025-06-03 10:15:00,32.38,32.42,32.34,32.4,59812.0,32.38,32.42,32.34,32.4,59812.0
2025-06-03 10:20:00,32.4,32.44,32.37,32.44,52136.0,32.4,32.44,32.37,32.44,52136.0
2025-06-03 10:25:00,32.43,32.49,32.4,32.48,90348.0,32.43,32.49,32.4,32.48,90348.0
2025-06-03 10:30:00,32.48,32.48,32.37,32.37,91343.0,32.48,32.48,32.37,32.37,91343.0
2025-06-03 10:35:00,32.37,32.47,32.36,32.45,47720.0,32.37,32.47,32.36,32.45,47720.0
2025-06-03 10:40:00,32.46,32.53,32.46,32.52,72036.0,32.46,32.53,32.46,32.52,72036.0
2025-06-03 10:45:00,32.52,32.56,32.51,32.55,41872.0,32.52,32.56,32.51,32.55,41872.0
2025-06-03 10:50:00,32.54,32.55,32.5,32.54,48339.0,32.54,32.55,32.5,32.54,48339.0
2025-06-03 10:55:00,32.54,32.54,32.51,32.53,54246.0,32.54,32.54,32.51,32.53,54246.0
2025-06-03 11:00:00,32.54,32.59,32.52,32.56,79249.0,32.54,32.59,32.52,32.56,79249.0
2025-06-03 11:05:00,32.55,32.57,32.52,32.54,56806.0,32.55,32.57,32.52,32.54,56806.0
2025-06-03 11:10:00,32.54,32.55,32.49,32.5,49117.0,32.54,32.55,32.49,32.5,49117.0
2025-06-03 11:15:00,32.5,32.51,32.47,32.48,48135.0,32.5,32.51,32.47,32.48,48135.0
2025-06-03 11:20:00,32.48,32.49,32.42,32.44,38568.0,32.48,32.49,32.42,32.44,38568.0
2025-06-03 11:25:00,32.45,32.45,32.41,32.45,39975.0,32.45,32.45,32.41,32.45,39975.0
2025-06-03 11:30:00,32.45,32.48,32.44,32.47,47929.0,32.45,32.48,32.44,32.47,47929.0
2025-06-03 11:35:00,32.47,32.49,32.44,32.45,44495.0,32.47,32.49,32.44,32.45,44495.0
2025-06-03 11:40:00,32.45,32.45,32.42,32.44,43125.0,32.45,32.45,32.42,32.44,43125.0
2025-06-03 11:45:00,32.44,32.52,32.43,32.48,83035.0,32.44,32.52,32.43,32.48,83035.0
2025-06-03 11:50:00,32.48,32.51,32.46,32.51,35999.0,32.48,32.51,32.46,32.51,35999.0
2025-06-03 11:55:00,32.51,32.51,32.48,32.5,32521.0,32.51,32.51,32.48,32.5,32521.0
2025-06-03 12:00:00,32.5,32.5,32.46,32.48,39762.0,32.5,32.5,32.46,32.48,39762.0
2025-06-03 12:05:00,32.48,32.54,32.47,32.53,39916.0,32.48,32.54,32.47,32.53,39916.0
2025-06-03 12:10:00,32.53,32.55,32.51,32.55,23730.0,32.53,32.55,32.51,32.55,23730.0
2025-06-03 12:15:00,32.55,32.57,32.54,32.55,43978.0,32.55,32.57,32.54,32.55,43978.0
2025-06-03 12:20:00,32.55,32.56,32.53,32.54,24749.0,32.55,32.56,32.53,32.54,24749.0
2025-06-03 12:25:00,32.54,32.55,32.52,32.54,59817.0,32.54,32.55,32.52,32.54,59817.0
2025-06-03 12:30:00,32.53,32.55,32.52,32.52,89153.0,32.53,32.55,32.52,32.52,89153.0
2025-06-03 12:35:00,32.52,32.57,32.52,32.55,49979.0,32.52,32.57,32.52,32.55,49979.0
2025-06-03 12:40:00,32.55,32.58,32.54,32.57,38836.0,32.55,32.58,32.54,32.57,38836.0
2025-06-03 12:45:00,32.57,32.57,32.52,32.53,34589.0,32.57,32.57,32.52,32.53,34589.0
2025-06-03 12:50:00,32.53,32.55,32.53,32.55,51446.0,32.53,32.55,32.53,32.55,51446.0
2025-06-03 12:55:00,32.55,32.56,32.5,32.52,23601.0,32.55,32.56,32.5,32.52,23601.0
2025-06-03 13:00:00,32.52,32.53,32.48,32.48,31111.0,32.52,32.53,32.48,32.48,31111.0
2025-06-03 13:05:00,32.48,32.51,32.48,32.5,27237.0,32.48,32.51,32.48,32.5,27237.0
2025-06-03 13:10:00,32.5,32.52,32.49,32.5,39918.0,32.5,32.52,32.49,32.5,39918.0
2025-06-03 13:15:00,32.5,32.54,32.49,32.54,24084.0,32.5,32.54,32.49,32.54,24084.0
2025-06-03 13:20:00,32.54,32.54,32.51,32.52,15654.0,32.54,32.54,32.51,32.52,15654.0
2025-06-03 13:25:00,32.52,32.52,32.48,32.48,60341.0,32.52,32.52,32.48,32.48,60341.0
2025-06-03 13:30:00,32.48,32.49,32.46,32.48,27321.0,32.48,32.49,32.46,32.48,27321.0
2025-06-03 13:35:00,32.48,32.49,32.47,32.48,41131.0,32.48,32.49,32.47,32.48,41131.0
2025-06-03 13:40:00,32.49,32.52,32.48,32.51,50214.0,32.49,32.52,32.48,32.51,50214.0
2025-06-03 13:45:00,32.51,32.51,32.48,32.49,26992.0,32.51,32.51,32.48,32.49,26992.0
2025-06-03 13:50:00,32.5,32.53,32.48,32.52,28966.0,32.5,32.53,32.48,32.52,28966.0
2025-06-03 13:55:00,32.52,32.52,32.49,32.5,36536.0,32.52,32.52,32.49,32.5,36536.0
2025-06-03 14:00:00,32.5,32.51,32.46,32.5,24404.0,32.5,32.51,32.46,32.5,24404.0
2025-06-03 14:05:00,32.5,32.51,32.48,32.51,21600.0,32.5,32.51,32.48,32.51,21600.0
2025-06-03 14:10:00,32.51,32.51,32.48,32.51,16758.0,32.51,32.51,32.48,32.51,16758.0
2025-06-03 14:15:00,32.51,32.53,32.49,32.53,39855.0,32.51,32.53,32.49,32.53,39855.0
2025-06-03 14:20:00,32.54,32.55,32.52,32.52,16819.0,32.54,32.55,32.52,32.52,16819.0
2025-06-03 14:25:00,32.52,32.55,32.52,32.53,27702.0,32.52,32.55,32.52,32.53,27702.0
2025-06-03 14:30:00,32.54,32.55,32.52,32.54,12845.0,32.54,32.55,32.52,32.54,12845.0
2025-06-03 14:35:00,32.53,32.53,32.51,32.52,10636.0,32.53,32.53,32.51,32.52,10636.0
2025-06-03 14:40:00,32.52,32.53,32.51,32.51,17470.0,32.52,32.53,32.51,32.51,17470.0
2025-06-03 14:45:00,32.52,32.52,32.48,32.5,37996.0,32.52,32.52,32.48,32.5,37996.0
2025-06-03 14:50:00,32.5,32.5,32.48,32.48,27446.0,32.5,32.5,32.48,32.48,27446.0
2025-06-03 14:55:00,32.48,32.52,32.48,32.52,79371.0,32.48,32.52,32.48,32.52,79371.0
2025-06-03 15:00:00,32.51,32.52,32.48,32.48,137021.0,32.51,32.52,32.48,32.48,137021.0
2025-06-03 15:05:00,32.48,32.49,32.47,32.48,47414.0,32.48,32.49,32.47,32.48,47414.0
2025-06-03 15:10:00,32.48,32.49,32.46,32.47,34433.0,32.48,32.49,32.46,32.47,34433.0
2025-06-03 15:15:00,32.46,32.47,32.45,32.45,69267.0,32.46,32.47,32.45,32.45,69267.0
2025-06-03 15:20:00,32.45,32.47,32.45,32.45,49799.0,32.45,32.47,32.45,32.45,49799.0
2025-06-03 15:25:00,32.45,32.46,32.43,32.44,65034.0,32.45,32.46,32.43,32.44,65034.0
2025-06-03 15:30:00,32.44,32.45,32.42,32.45,59956.0,32.44,32.45,32.42,32.45,59956.0
2025-06-03 15:35:00,32.45,32.46,32.44,32.45,68005.0,32.45,32.46,32.44,32.45,68005.0
2025-06-03 15:40:00,32.45,32.46,32.43,32.45,68856.0,32.45,32.46,32.43,32.45,68856.0
2025-06-03 15:45:00,32.45,32.46,32.43,32.45,137611.0,32.45,32.46,32.43,32.45,137611.0
2025-06-03 15:50:00,32.44,32.47,32.43,32.45,170796.0,32.44,32.47,32.43,32.45,170796.0
2025-06-03 15:55:00,32.45,32.48,32.39,32.41,542486.0,32.45,32.48,32.39,32.41,542486.0
2025-06-04 09:30:00,32.77,32.99,32.75,32.94,389908.0,32.77,32.99,32.75,32.94,389908.0
2025-06-04 09:35:00,32.94,33.11,32.9,33.04,442617.0,32.94,33.11,32.9,33.04,442617.0
2025-06-04 09:40:00,33.03,33.04,32.86,32.87,115213.0,33.03,33.04,32.86,32.87,115213.0
2025-06-04 09:45:00,32.87,32.96,32.81,32.96,125213.0,32.87,32.96,32.81,32.96,125213.0
2025-06-04 09:50:00,32.97,33.03,32.9,32.93,128776.0,32.97,33.03,32.9,32.93,128776.0
2025-06-04 09:55:00,32.93,32.96,32.89,32.9,104167.0,32.93,32.96,32.89,32.9,104167.0
2025-06-04 10:00:00,32.89,32.96,32.84,32.93,272416.0,32.89,32.96,32.84,32.93,272416.0
2025-06-04 10:05:00,32.93,33.01,32.9,33.01,140164.0,32.93,33.01,32.9,33.01,140164.0
2025-06-04 10:10:00,33.02,33.09,32.97,33.0,105727.0,33.02,33.09,32.97,33.0,105727.0
2025-06-04 10:15:00,33.0,33.05,32.99,33.01,87742.0,33.0,33.05,32.99,33.01,87742.0
2025-06-04 10:20:00,33.02,33.05,32.96,32.98,94173.0,33.02,33.05,32.96,32.98,94173.0
2025-06-04 10:25:00,32.98,33.06,32.97,33.03,118906.0,32.98,33.06,32.97,33.03,118906.0
2025-06-04 10:30:00,33.02,33.08,33.0,33.05,89319.0,33.02,33.08,33.0,33.05,89319.0
2025-06-04 10:35:00,33.05,33.08,33.04,33.08,53780.0,33.05,33.08,33.04,33.08,53780.0
2025-06-04 10:40:00,33.08,33.18,33.07,33.15,118601.0,33.08,33.18,33.07,33.15,118601.0
2025-06-04 10:45:00,33.14,33.15,33.08,33.14,84032.0,33.14,33.15,33.08,33.14,84032.0
2025-06-04 10:50:00,33.14,33.19,33.1,33.19,118190.0,33.14,33.19,33.1,33.19,118190.0
2025-06-04 10:55:00,33.18,33.2,33.12,33.13,87522.0,33.18,33.2,33.12,33.13,87522.0
2025-06-04 11:00:00,33.13,33.17,33.12,33.16,74070.0,33.13,33.17,33.12,33.16,74070.0
2025-06-04 11:05:00,33.16,33.22,33.16,33.2,211650.0,33.16,33.22,33.16,33.2,211650.0
2025-06-04 11:10:00,33.2,33.28,33.19,33.27,125340.0,33.2,33.28,33.19,33.27,125340.0
2025-06-04 11:15:00,33.28,33.36,33.28,33.34,265111.0,33.28,33.36,33.28,33.34,265111.0
2025-06-04 11:20:00,33.35,33.38,33.32,33.34,203407.0,33.35,33.38,33.32,33.34,203407.0
2025-06-04 11:25:00,33.34,33.36,33.3,33.34,147768.0,33.34,33.36,33.3,33.34,147768.0
2025-06-04 11:30:00,33.34,33.41,33.32,33.41,136753.0,33.34,33.41,33.32,33.41,136753.0
2025-06-04 11:35:00,33.41,33.5,33.4,33.48,273852.0,33.41,33.5,33.4,33.48,273852.0
2025-06-04 11:40:00,33.49,33.5,33.28,33.35,258422.0,33.49,33.5,33.28,33.35,258422.0
2025-06-04 11:45:00,33.36,33.45,33.32,33.44,106199.0,33.36,33.45,33.32,33.44,106199.0
2025-06-04 11:50:00,33.44,33.47,33.41,33.45,89357.0,33.44,33.47,33.41,33.45,89357.0
2025-06-04 11:55:00,33.45,33.46,33.37,33.39,56854.0,33.45,33.46,33.37,33.39,56854.0
2025-06-04 12:00:00,33.39,33.39,33.32,33.33,77131.0,33.39,33.39,33.32,33.33,77131.0
2025-06-04 12:05:00,33.33,33.35,33.3,33.35,83224.0,33.33,33.35,33.3,33.35,83224.0
2025-06-04 12:10:00,33.34,33.37,33.28,33.29,91214.0,33.34,33.37,33.28,33.29,91214.0
2025-06-04 12:15:00,33.29,33.35,33.28,33.34,72466.0,33.29,33.35,33.28,33.34,72466.0
2025-06-04 12:20:00,33.34,33.35,33.31,33.33,48656.0,33.34,33.35,33.31,33.33,48656.0
2025-06-04 12:25:00,33.33,33.33,33.3,33.32,35006.0,33.33,33.33,33.3,33.32,35006.0
2025-06-04 12:30:00,33.31,33.34,33.28,33.29,73448.0,33.31,33.34,33.28,33.29,73448.0
2025-06-04 12:35:00,33.28,33.29,33.22,33.26,118996.0,33.28,33.29,33.22,33.26,118996.0
2025-06-04 12:40:00,33.26,33.27,33.23,33.26,52198.0,33.26,33.27,33.23,33.26,52198.0
2025-06-04 12:45:00,33.26,33.29,33.25,33.29,30677.0,33.26,33.29,33.25,33.29,30677.0
2025-06-04 12:50:00,33.28,33.29,33.26,33.27,41453.0,33.28,33.29,33.26,33.27,41453.0
2025-06-04 12:55:00,33.27,33.27,33.23,33.23,63427.0,33.27,33.27,33.23,33.23,63427.0
2025-06-04 13:00:00,33.23,33.25,33.19,33.2,87515.0,33.23,33.25,33.19,33.2,87515.0
2025-06-04 13:05:00,33.2,33.24,33.2,33.23,33173.0,33.2,33.24,33.2,33.23,33173.0
2025-06-04 13:10:00,33.23,33.26,33.22,33.25,61850.0,33.23,33.26,33.22,33.25,61850.0
2025-06-04 13:15:00,33.25,33.29,33.23,33.27,80587.0,33.25,33.29,33.23,33.27,80587.0
2025-06-04 13:20:00,33.27,33.28,33.25,33.27,40438.0,33.27,33.28,33.25,33.27,40438.0
2025-06-04 13:25:00,33.27,33.27,33.25,33.26,24774.0,33.27,33.27,33.25,33.26,24774.0
2025-06-04 13:30:00,33.26,33.3,33.25,33.29,28629.0,33.26,33.3,33.25,33.29,28629.0
2025-06-04 13:35:00,33.29,33.31,33.28,33.29,36873.0,33.29,33.31,33.28,33.29,36873.0
2025-06-04 13:40:00,33.28,33.29,33.23,33.26,69001.0,33.28,33.29,33.23,33.26,69001.0
2025-06-04 13:45:00,33.26,33.26,33.2,33.2,94069.0,33.26,33.26,33.2,33.2,94069.0
2025-06-04 13:50:00,33.2,33.23,33.19,33.21,197141.0,33.2,33.23,33.19,33.21,197141.0
2025-06-04 13:55:00,33.2,33.21,33.16,33.16,42839.0,33.2,33.21,33.16,33.16,42839.0
2025-06-04 14:00:00,33.16,33.19,33.14,33.16,66149.0,33.16,33.19,33.14,33.16,66149.0
2025-06-04 14:05:00,33.16,33.16,33.14,33.14,141192.0,33.16,33.16,33.14,33.14,141192.0
2025-06-04 14:10:00,33.14,33.16,33.12,33.14,51812.0,33.14,33.16,33.12,33.14,51812.0
2025-06-04 14:15:00,33.14,33.17,33.13,33.16,30431.0,33.14,33.17,33.13,33.16,30431.0
2025-06-04 14:20:00,33.16,33.16,33.13,33.16,41498.0,33.16,33.16,33.13,33.16,41498.0
2025-06-04 14:25:00,33.16,33.18,33.15,33.18,31313.0,33.16,33.18,33.15,33.18,31313.0
2025-06-04 14:30:00,33.18,33.18,33.15,33.16,32313.0,33.18,33.18,33.15,33.16,32313.0
2025-06-04 14:35:00,33.16,33.21,33.14,33.2,81287.0,33.16,33.21,33.14,33.2,81287.0
2025-06-04 14:40:00,33.2,33.25,33.2,33.23,23180.0,33.2,33.25,33.2,33.23,23180.0
2025-06-04 14:45:00,33.23,33.24,33.18,33.19,32084.0,33.23,33.24,33.18,33.19,32084.0
2025-06-04 14:50:00,33.18,33.2,33.16,33.2,54238.0,33.18,33.2,33.16,33.2,54238.0
2025-06-04 14:55:00,33.2,33.2,33.16,33.16,38913.0,33.2,33.2,33.16,33.16,38913.0
2025-06-04 15:00:00,33.16,33.19,33.16,33.18,46447.0,33.16,33.19,33.16,33.18,46447.0
2025-06-04 15:05:00,33.18,33.2,33.17,33.19,62664.0,33.18,33.2,33.17,33.19,62664.0
2025-06-04 15:10:00,33.19,33.19,33.15,33.16,77798.0,33.19,33.19,33.15,33.16,77798.0
2025-06-04 15:15:00,33.16,33.19,33.14,33.18,111354.0,33.16,33.19,33.14,33.18,111354.0
2025-06-04 15:20:00,33.19,33.22,33.18,33.21,49979.0,33.19,33.22,33.18,33.21,49979.0
2025-06-04 15:25:00,33.2,33.23,33.2,33.23,42519.0,33.2,33.23,33.2,33.23,42519.0
2025-06-04 15:30:00,33.23,33.24,33.2,33.22,80739.0,33.23,33.24,33.2,33.22,80739.0
2025-06-04 15:35:00,33.22,33.23,33.2,33.2,127304.0,33.22,33.23,33.2,33.2,127304.0
2025-06-04 15:40:00,33.2,33.24,33.16,33.23,309804.0,33.2,33.24,33.16,33.23,309804.0
2025-06-04 15:45:00,33.23,33.25,33.21,33.23,169495.0,33.23,33.25,33.21,33.23,169495.0
2025-06-04 15:50:00,33.23,33.27,33.2,33.26,282396.0,33.23,33.27,33.2,33.26,282396.0
2025-06-04 15:55:00,33.26,33.34,33.25,33.32,666021.0,33.26,33.34,33.25,33.32,666021.0
2025-06-05 09:30:00,33.51,33.51,33.3,33.33,482808.0,33.51,33.51,33.3,33.33,482808.0
2025-06-05 09:35:00,33.32,33.35,33.26,33.3,159238.0,33.32,33.35,33.26,33.3,159238.0
2025-06-05 09:40:00,33.3,33.39,33.25,33.33,116811.0,33.3,33.39,33.25,33.33,116811.0
2025-06-05 09:45:00,33.34,33.36,33.19,33.28,206193.0,33.34,33.36,33.19,33.28,206193.0
2025-06-05 09:50:00,33.27,33.33,33.26,33.28,104821.0,33.27,33.33,33.26,33.28,104821.0
2025-06-05 09:55:00,33.29,33.32,33.22,33.24,82233.0,33.29,33.32,33.22,33.24,82233.0
2025-06-05 10:00:00,33.23,33.25,32.96,33.02,424195.0,33.23,33.25,32.96,33.02,424195.0
2025-06-05 10:05:00,33.03,33.07,32.98,33.04,183154.0,33.03,33.07,32.98,33.04,183154.0
2025-06-05 10:10:00,33.04,33.07,32.99,33.0,167357.0,33.04,33.07,32.99,33.0,167357.0
2025-06-05 10:15:00,33.0,33.08,32.99,33.05,103982.0,33.0,33.08,32.99,33.05,103982.0
2025-06-05 10:20:00,33.05,33.07,33.01,33.07,72458.0,33.05,33.07,33.01,33.07,72458.0
2025-06-05 10:25:00,33.07,33.09,33.06,33.07,119509.0,33.07,33.09,33.06,33.07,119509.0
2025-06-05 10:30:00,33.06,33.07,32.95,32.98,115568.0,33.06,33.07,32.95,32.98,115568.0
2025-06-05 10:35:00,32.98,33.06,32.89,33.02,164749.0,32.98,33.06,32.89,33.02,164749.0
2025-06-05 10:40:00,33.02,33.24,32.93,33.22,326682.0,33.02,33.24,32.93,33.22,326682.0
2025-06-05 10:45:00,33.22,33.35,33.19,33.26,143135.0,33.22,33.35,33.19,33.26,143135.0
2025-06-05 10:50:00,33.27,33.43,33.24,33.42,136031.0,33.27,33.43,33.24,33.42,136031.0
2025-06-05 10:55:00,33.42,33.48,33.39,33.42,280542.0,33.42,33.48,33.39,33.42,280542.0
2025-06-05 11:00:00,33.41,33.5,33.4,33.48,99613.0,33.41,33.5,33.4,33.48,99613.0
2025-06-05 11:05:00,33.47,33.47,33.35,33.41,88039.0,33.47,33.47,33.35,33.41,88039.0
2025-06-05 11:10:00,33.4,33.49,33.38,33.41,72381.0,33.4,33.49,33.38,33.41,72381.0
2025-06-05 11:15:00,33.42,33.42,33.35,33.37,98839.0,33.42,33.42,33.35,33.37,98839.0
2025-06-05 11:20:00,33.37,33.37,33.24,33.26,122596.0,33.37,33.37,33.24,33.26,122596.0
2025-06-05 11:25:00,33.26,33.26,33.19,33.26,96587.0,33.26,33.26,33.19,33.26,96587.0
2025-06-05 11:30:00,33.26,33.29,33.2,33.22,138034.0,33.26,33.29,33.2,33.22,138034.0
2025-06-05 11:35:00,33.22,33.24,33.17,33.21,73533.0,33.22,33.24,33.17,33.21,73533.0
2025-06-05 11:40:00,33.22,33.22,33.14,33.16,94740.0,33.22,33.22,33.14,33.16,94740.0
2025-06-05 11:45:00,33.16,33.17,33.11,33.15,53980.0,33.16,33.17,33.11,33.15,53980.0
2025-06-05 11:50:00,33.16,33.18,33.13,33.14,47966.0,33.16,33.18,33.13,33.14,47966.0
2025-06-05 11:55:00,33.14,33.19,33.13,33.18,76333.0,33.14,33.19,33.13,33.18,76333.0
2025-06-05 12:00:00,33.17,33.2,33.15,33.18,45944.0,33.17,33.2,33.15,33.18,45944.0
2025-06-05 12:05:00,33.19,33.19,33.15,33.16,80055.0,33.19,33.19,33.15,33.16,80055.0
2025-06-05 12:10:00,33.15,33.19,33.14,33.18,51255.0,33.15,33.19,33.14,33.18,51255.0
2025-06-05 12:15:00,33.17,33.22,33.16,33.21,92576.0,33.17,33.22,33.16,33.21,92576.0
2025-06-05 12:20:00,33.21,33.25,33.2,33.23,65189.0,33.21,33.25,33.2,33.23,65189.0
2025-06-05 12:25:00,33.23,33.34,33.22,33.34,93868.0,33.23,33.34,33.22,33.34,93868.0
2025-06-05 12:30:00,33.34,33.36,33.32,33.34,39837.0,33.34,33.36,33.32,33.34,39837.0
2025-06-05 12:35:00,33.34,33.35,33.3,33.31,60161.0,33.34,33.35,33.3,33.31,60161.0
2025-06-05 12:40:00,33.31,33.34,33.28,33.3,53045.0,33.31,33.34,33.28,33.3,53045.0
2025-06-05 12:45:00,33.29,33.29,33.18,33.21,100531.0,33.29,33.29,33.18,33.21,100531.0
2025-06-05 12:50:00,33.22,33.27,33.2,33.25,59728.0,33.22,33.27,33.2,33.25,59728.0
2025-06-05 12:55:00,33.23,33.27,33.23,33.23,37603.0,33.23,33.27,33.23,33.23,37603.0
2025-06-05 13:00:00,33.23,33.24,33.17,33.22,77356.0,33.23,33.24,33.17,33.22,77356.0
2025-06-05 13:05:00,33.22,33.27,33.19,33.26,26690.0,33.22,33.27,33.19,33.26,26690.0
2025-06-05 13:10:00,33.26,33.27,33.25,33.27,37487.0,33.26,33.27,33.25,33.27,37487.0
2025-06-05 13:15:00,33.27,33.27,33.24,33.27,39557.0,33.27,33.27,33.24,33.27,39557.0
2025-06-05 13:20:00,33.26,33.29,33.26,33.29,33033.0,33.26,33.29,33.26,33.29,33033.0
2025-06-05 13:25:00,33.29,33.29,33.26,33.27,28101.0,33.29,33.29,33.26,33.27,28101.0
2025-06-05 13:30:00,33.27,33.32,33.27,33.29,22346.0,33.27,33.32,33.27,33.29,22346.0
2025-06-05 13:35:00,33.29,33.32,33.29,33.32,22779.0,33.29,33.32,33.29,33.32,22779.0
2025-06-05 13:40:00,33.31,33.32,33.29,33.31,34907.0,33.31,33.32,33.29,33.31,34907.0
2025-06-05 13:45:00,33.31,33.31,33.27,33.27,38064.0,33.31,33.31,33.27,33.27,38064.0
2025-06-05 13:50:00,33.27,33.3,33.26,33.29,28761.0,33.27,33.3,33.26,33.29,28761.0
2025-06-05 13:55:00,33.29,33.3,33.26,33.28,36981.0,33.29,33.3,33.26,33.28,36981.0
2025-06-05 14:00:00,33.27,33.3,33.24,33.25,30224.0,33.27,33.3,33.24,33.25,30224.0
2025-06-05 14:05:00,33.25,33.26,33.22,33.23,51848.0,33.25,33.26,33.22,33.23,51848.0
2025-06-05 14:10:00,33.23,33.23,33.2,33.2,65053.0,33.23,33.23,33.2,33.2,65053.0
2025-06-05 14:15:00,33.2,33.22,33.14,33.2,54737.0,33.2,33.22,33.14,33.2,54737.0
2025-06-05 14:20:00,33.2,33.22,33.19,33.22,40905.0,33.2,33.22,33.19,33.22,40905.0
2025-06-05 14:25:00,33.22,33.22,33.19,33.2,30670.0,33.22,33.22,33.19,33.2,30670.0
2025-06-05 14:30:00,33.2,33.23,33.19,33.22,39753.0,33.2,33.23,33.19,33.22,39753.0
2025-06-05 14:35:00,33.22,33.24,33.15,33.19,97452.0,33.22,33.24,33.15,33.19,97452.0
2025-06-05 14:40:00,33.19,33.2,33.14,33.18,30622.0,33.19,33.2,33.14,33.18,30622.0
2025-06-05 14:45:00,33.18,33.2,33.17,33.18,30847.0,33.18,33.2,33.17,33.18,30847.0
2025-06-05 14:50:00,33.19,33.19,33.16,33.16,29963.0,33.19,33.19,33.16,33.16,29963.0
2025-06-05 14:55:00,33.16,33.19,33.16,33.17,45508.0,33.16,33.19,33.16,33.17,45508.0
2025-06-05 15:00:00,33.18,33.19,33.16,33.18,43969.0,33.18,33.19,33.16,33.18,43969.0
2025-06-05 15:05:00,33.18,33.19,33.16,33.19,34059.0,33.18,33.19,33.16,33.19,34059.0
2025-06-05 15:10:00,33.19,33.19,33.12,33.13,44519.0,33.19,33.19,33.12,33.13,44519.0
2025-06-05 15:15:00,33.12,33.13,33.05,33.08,81142.0,33.12,33.13,33.05,33.08,81142.0
2025-06-05 15:20:00,33.08,33.09,33.03,33.04,98255.0,33.08,33.09,33.03,33.04,98255.0
2025-06-05 15:25:00,33.03,33.11,33.03,33.09,56596.0,33.03,33.11,33.03,33.09,56596.0
2025-06-05 15:30:00,33.09,33.13,33.08,33.11,63147.0,33.09,33.13,33.08,33.11,63147.0
2025-06-05 15:35:00,33.11,33.11,33.06,33.07,161001.0,33.11,33.11,33.06,33.07,161001.0
2025-06-05 15:40:00,33.06,33.07,33.01,33.05,127748.0,33.06,33.07,33.01,33.05,127748.0
2025-06-05 15:45:00,33.05,33.07,33.03,33.05,137680.0,33.05,33.07,33.03,33.05,137680.0
2025-06-05 15:50:00,33.04,33.07,33.02,33.04,226568.0,33.04,33.07,33.02,33.04,226568.0
2025-06-05 15:55:00,33.04,33.09,33.03,33.08,512348.0,33.04,33.09,33.03,33.08,512348.0
2025-06-06 09:30:00,32.89,32.91,32.76,32.91,279991.0,32.89,32.91,32.76,32.91,279991.0
2025-06-06 09:35:00,32.89,32.96,32.83,32.89,129025.0,32.89,32.96,32.83,32.89,129025.0
2025-06-06 09:40:00,32.88,32.98,32.85,32.85,116899.0,32.88,32.98,32.85,32.85,116899.0
2025-06-06 09:45:00,32.86,32.87,32.74,32.79,116705.0,32.86,32.87,32.74,32.79,116705.0
2025-06-06 09:50:00,32.79,32.88,32.75,32.87,47989.0,32.79,32.88,32.75,32.87,47989.0
2025-06-06 09:55:00,32.88,32.88,32.76,32.82,54572.0,32.88,32.88,32.76,32.82,54572.0
2025-06-06 10:00:00,32.81,32.83,32.71,32.76,60292.0,32.81,32.83,32.71,32.76,60292.0
2025-06-06 10:05:00,32.76,32.81,32.76,32.78,34883.0,32.76,32.81,32.76,32.78,34883.0
2025-06-06 10:10:00,32.79,32.8,32.76,32.79,44105.0,32.79,32.8,32.76,32.79,44105.0
2025-06-06 10:15:00,32.81,32.81,32.74,32.77,61543.0,32.81,32.81,32.74,32.77,61543.0
2025-06-06 10:20:00,32.77,32.85,32.76,32.78,86854.0,32.77,32.85,32.76,32.78,86854.0
2025-06-06 10:25:00,32.79,32.8,32.74,32.8,54870.0,32.79,32.8,32.74,32.8,54870.0
2025-06-06 10:30:00,32.8,32.81,32.77,32.79,38474.0,32.8,32.81,32.77,32.79,38474.0
2025-06-06 10:35:00,32.78,32.84,32.77,32.82,36255.0,32.78,32.84,32.77,32.82,36255.0
2025-06-06 10:40:00,32.83,32.86,32.82,32.85,43780.0,32.83,32.86,32.82,32.85,43780.0
2025-06-06 10:45:00,32.84,32.84,32.79,32.8,36273.0,32.84,32.84,32.79,32.8,36273.0
2025-06-06 10:50:00,32.8,32.82,32.78,32.8,33050.0,32.8,32.82,32.78,32.8,33050.0
2025-06-06 10:55:00,32.8,32.8,32.75,32.77,26520.0,32.8,32.8,32.75,32.77,26520.0
2025-06-06 11:00:00,32.77,32.8,32.75,32.76,35021.0,32.77,32.8,32.75,32.76,35021.0
2025-06-06 11:05:00,32.76,32.82,32.75,32.81,51195.0,32.76,32.82,32.75,32.81,51195.0
2025-06-06 11:10:00,32.81,32.85,32.77,32.83,399102.0,32.81,32.85,32.77,32.83,399102.0
2025-06-06 11:15:00,32.83,32.83,32.73,32.73,523624.0,32.83,32.83,32.73,32.73,523624.0
2025-06-06 11:20:00,32.74,32.76,32.7,32.7,145031.0,32.74,32.76,32.7,32.7,145031.0
2025-06-06 11:25:00,32.71,32.75,32.7,32.73,101406.0,32.71,32.75,32.7,32.73,101406.0
2025-06-06 11:30:00,32.72,32.76,32.71,32.76,30986.0,32.72,32.76,32.71,32.76,30986.0
2025-06-06 11:35:00,32.75,32.76,32.73,32.76,28715.0,32.75,32.76,32.73,32.76,28715.0
2025-06-06 11:40:00,32.76,32.8,32.74,32.79,301391.0,32.76,32.8,32.74,32.79,301391.0
2025-06-06 11:45:00,32.79,32.8,32.75,32.8,384241.0,32.79,32.8,32.75,32.8,384241.0
2025-06-06 11:50:00,32.8,32.81,32.75,32.76,24653.0,32.8,32.81,32.75,32.76,24653.0
2025-06-06 11:55:00,32.75,32.8,32.75,32.77,72846.0,32.75,32.8,32.75,32.77,72846.0
2025-06-06 12:00:00,32.77,32.83,32.77,32.82,47367.0,32.77,32.83,32.77,32.82,47367.0
2025-06-06 12:05:00,32.83,32.86,32.8,32.83,34988.0,32.83,32.86,32.8,32.83,34988.0
2025-06-06 12:10:00,32.83,32.83,32.81,32.82,19487.0,32.83,32.83,32.81,32.82,19487.0
2025-06-06 12:15:00,32.83,32.85,32.82,32.84,23455.0,32.83,32.85,32.82,32.84,23455.0
2025-06-06 12:20:00,32.83,32.84,32.81,32.83,27417.0,32.83,32.84,32.81,32.83,27417.0
2025-06-06 12:25:00,32.82,32.84,32.82,32.84,14165.0,32.82,32.84,32.82,32.84,14165.0
2025-06-06 12:30:00,32.83,32.87,32.82,32.85,27411.0,32.83,32.87,32.82,32.85,27411.0
2025-06-06 12:35:00,32.84,32.85,32.81,32.82,12824.0,32.84,32.85,32.81,32.82,12824.0
2025-06-06 12:40:00,32.82,32.85,32.81,32.82,14647.0,32.82,32.85,32.81,32.82,14647.0
2025-06-06 12:45:00,32.82,32.84,32.81,32.84,7666.0,32.82,32.84,32.81,32.84,7666.0
2025-06-06 12:50:00,32.84,32.84,32.8,32.8,31531.0,32.84,32.84,32.8,32.8,31531.0
2025-06-06 12:55:00,32.81,32.83,32.79,32.83,75986.0,32.81,32.83,32.79,32.83,75986.0
2025-06-06 13:00:00,32.82,32.87,32.82,32.85,43011.0,32.82,32.87,32.82,32.85,43011.0
2025-06-06 13:05:00,32.88,32.89,32.84,32.84,28127.0,32.88,32.89,32.84,32.84,28127.0
2025-06-06 13:10:00,32.84,32.85,32.81,32.84,38760.0,32.84,32.85,32.81,32.84,38760.0
2025-06-06 13:15:00,32.84,32.88,32.84,32.88,16684.0,32.84,32.88,32.84,32.88,16684.0
2025-06-06 13:20:00,32.88,32.89,32.87,32.88,166278.0,32.88,32.89,32.87,32.88,166278.0
2025-06-06 13:25:00,32.88,32.89,32.86,32.88,24908.0,32.88,32.89,32.86,32.88,24908.0
2025-06-06 13:30:00,32.88,32.91,32.88,32.9,17132.0,32.88,32.91,32.88,32.9,17132.0
2025-06-06 13:35:00,32.9,32.9,32.86,32.87,25191.0,32.9,32.9,32.86,32.87,25191.0
2025-06-06 13:40:00,32.87,32.88,32.85,32.87,18047.0,32.87,32.88,32.85,32.87,18047.0
2025-06-06 13:45:00,32.87,32.88,32.86,32.87,9251.0,32.87,32.88,32.86,32.87,9251.0
2025-06-06 13:50:00,32.87,32.87,32.84,32.85,242912.0,32.87,32.87,32.84,32.85,242912.0
2025-06-06 13:55:00,32.85,32.86,32.83,32.86,288239.0,32.85,32.86,32.83,32.86,288239.0
2025-06-06 14:00:00,32.87,32.93,32.87,32.91,67849.0,32.87,32.93,32.87,32.91,67849.0
2025-06-06 14:05:00,32.91,32.95,32.91,32.93,83801.0,32.91,32.95,32.91,32.93,83801.0
2025-06-06 14:10:00,32.93,32.93,32.9,32.91,161657.0,32.93,32.93,32.9,32.91,161657.0
2025-06-06 14:15:00,32.91,32.93,32.87,32.89,267987.0,32.91,32.93,32.87,32.89,267987.0
2025-06-06 14:20:00,32.88,32.88,32.83,32.86,353394.0,32.88,32.88,32.83,32.86,353394.0
2025-06-06 14:25:00,32.86,32.86,32.84,32.84,7094.0,32.86,32.86,32.84,32.84,7094.0
2025-06-06 14:30:00,32.84,32.94,32.84,32.93,42378.0,32.84,32.94,32.84,32.93,42378.0
2025-06-06 14:35:00,32.94,33.12,32.93,33.09,120951.0,32.94,33.12,32.93,33.09,120951.0
2025-06-06 14:40:00,33.09,33.09,33.03,33.08,54367.0,33.09,33.09,33.03,33.08,54367.0
2025-06-06 14:45:00,33.07,33.1,33.04,33.05,46842.0,33.07,33.1,33.04,33.05,46842.0
2025-06-06 14:50:00,33.06,33.1,33.05,33.09,53477.0,33.06,33.1,33.05,33.09,53477.0
2025-06-06 14:55:00,33.1,33.12,33.07,33.08,34790.0,33.1,33.12,33.07,33.08,34790.0
2025-06-06 15:00:00,33.08,33.09,33.06,33.09,29733.0,33.08,33.09,33.06,33.09,29733.0
2025-06-06 15:05:00,33.09,33.1,33.06,33.07,28512.0,33.09,33.1,33.06,33.07,28512.0
2025-06-06 15:10:00,33.07,33.1,33.07,33.09,25163.0,33.07,33.1,33.07,33.09,25163.0
2025-06-06 15:15:00,33.09,33.11,33.05,33.07,74037.0,33.09,33.11,33.05,33.07,74037.0
2025-06-06 15:20:00,33.07,33.08,33.06,33.07,29328.0,33.07,33.08,33.06,33.07,29328.0
2025-06-06 15:25:00,33.08,33.08,33.05,33.07,38984.0,33.08,33.08,33.05,33.07,38984.0
2025-06-06 15:30:00,33.07,33.12,33.07,33.11,51268.0,33.07,33.12,33.07,33.11,51268.0
2025-06-06 15:35:00,33.11,33.12,33.09,33.11,59362.0,33.11,33.12,33.09,33.11,59362.0
2025-06-06 15:40:00,33.11,33.14,33.09,33.14,50874.0,33.11,33.14,33.09,33.14,50874.0
2025-06-06 15:45:00,33.13,33.15,33.1,33.11,82274.0,33.13,33.15,33.1,33.11,82274.0
2025-06-06 15:50:00,33.11,33.14,33.08,33.11,170702.0,33.11,33.14,33.08,33.11,170702.0
2025-06-06 15:55:00,33.1,33.13,33.08,33.13,420077.0,33.1,33.13,33.08,33.13,420077.0
2025-06-09 09:30:00,34.05,34.12,33.78,33.83,673173.0,34.05,34.12,33.78,33.83,673173.0
2025-06-09 09:35:00,33.82,33.95,33.8,33.91,275560.0,33.82,33.95,33.8,33.91,275560.0
2025-06-09 09:40:00,33.91,33.96,33.84,33.85,137227.0,33.91,33.96,33.84,33.85,137227.0
2025-06-09 09:45:00,33.85,33.91,33.81,33.83,179137.0,33.85,33.91,33.81,33.83,179137.0
2025-06-09 09:50:00,33.84,33.89,33.76,33.81,147307.0,33.84,33.89,33.76,33.81,147307.0
2025-06-09 09:55:00,33.8,33.82,33.66,33.66,185823.0,33.8,33.82,33.66,33.66,185823.0
2025-06-09 10:00:00,33.66,33.73,33.61,33.69,231812.0,33.66,33.73,33.61,33.69,231812.0
2025-06-09 10:05:00,33.69,33.71,33.64,33.66,145410.0,33.69,33.71,33.64,33.66,145410.0
2025-06-09 10:10:00,33.66,33.89,33.65,33.89,223174.0,33.66,33.89,33.65,33.89,223174.0
2025-06-09 10:15:00,33.88,33.92,33.77,33.77,125636.0,33.88,33.92,33.77,33.77,125636.0
2025-06-09 10:20:00,33.77,33.87,33.73,33.84,95269.0,33.77,33.87,33.73,33.84,95269.0
2025-06-09 10:25:00,33.84,33.87,33.8,33.85,78561.0,33.84,33.87,33.8,33.85,78561.0
2025-06-09 10:30:00,33.84,33.9,33.83,33.88,111346.0,33.84,33.9,33.83,33.88,111346.0
2025-06-09 10:35:00,33.88,33.88,33.77,33.77,81260.0,33.88,33.88,33.77,33.77,81260.0
2025-06-09 10:40:00,33.77,33.79,33.71,33.72,189423.0,33.77,33.79,33.71,33.72,189423.0
2025-06-09 10:45:00,33.72,33.73,33.66,33.69,136261.0,33.72,33.73,33.66,33.69,136261.0
2025-06-09 10:50:00,33.7,33.77,33.68,33.73,167155.0,33.7,33.77,33.68,33.73,167155.0
2025-06-09 10:55:00,33.73,33.74,33.68,33.7,107006.0,33.73,33.74,33.68,33.7,107006.0
2025-06-09 11:00:00,33.7,33.74,33.69,33.74,75789.0,33.7,33.74,33.69,33.74,75789.0
2025-06-09 11:05:00,33.75,33.76,33.68,33.69,87179.0,33.75,33.76,33.68,33.69,87179.0
2025-06-09 11:10:00,33.69,33.75,33.67,33.74,139760.0,33.69,33.75,33.67,33.74,139760.0
2025-06-09 11:15:00,33.73,33.78,33.71,33.76,163369.0,33.73,33.78,33.71,33.76,163369.0
2025-06-09 11:20:00,33.77,33.86,33.76,33.81,125493.0,33.77,33.86,33.76,33.81,125493.0
2025-06-09 11:25:00,33.81,33.84,33.77,33.8,130812.0,33.81,33.84,33.77,33.8,130812.0
2025-06-09 11:30:00,33.8,33.81,33.75,33.76,137843.0,33.8,33.81,33.75,33.76,137843.0
2025-06-09 11:35:00,33.76,33.76,33.69,33.7,64873.0,33.76,33.76,33.69,33.7,64873.0
2025-06-09 11:40:00,33.7,33.77,33.68,33.75,98606.0,33.7,33.77,33.68,33.75,98606.0
2025-06-09 11:45:00,33.74,33.75,33.7,33.72,37568.0,33.74,33.75,33.7,33.72,37568.0
2025-06-09 11:50:00,33.72,33.72,33.68,33.7,63256.0,33.72,33.72,33.68,33.7,63256.0
2025-06-09 11:55:00,33.7,33.72,33.66,33.67,49720.0,33.7,33.72,33.66,33.67,49720.0
2025-06-09 12:00:00,33.66,33.67,33.62,33.63,48698.0,33.66,33.67,33.62,33.63,48698.0
2025-06-09 12:05:00,33.62,33.64,33.6,33.64,71070.0,33.62,33.64,33.6,33.64,71070.0
2025-06-09 12:10:00,33.64,33.64,33.61,33.62,25629.0,33.64,33.64,33.61,33.62,25629.0
2025-06-09 12:15:00,33.62,33.64,33.6,33.63,48985.0,33.62,33.64,33.6,33.63,48985.0
2025-06-09 12:20:00,33.63,33.64,33.6,33.64,63272.0,33.63,33.64,33.6,33.64,63272.0
2025-06-09 12:25:00,33.64,33.65,33.62,33.63,29421.0,33.64,33.65,33.62,33.63,29421.0
2025-06-09 12:30:00,33.63,33.69,33.62,33.66,72954.0,33.63,33.69,33.62,33.66,72954.0
2025-06-09 12:35:00,33.66,33.68,33.65,33.68,18992.0,33.66,33.68,33.65,33.68,18992.0
2025-06-09 12:40:00,33.68,33.72,33.67,33.72,44383.0,33.68,33.72,33.67,33.72,44383.0
2025-06-09 12:45:00,33.72,33.79,33.71,33.78,115631.0,33.72,33.79,33.71,33.78,115631.0
2025-06-09 12:50:00,33.79,33.82,33.78,33.8,90020.0,33.79,33.82,33.78,33.8,90020.0
2025-06-09 12:55:00,33.8,33.84,33.79,33.8,118112.0,33.8,33.84,33.79,33.8,118112.0
2025-06-09 13:00:00,33.8,33.83,33.8,33.82,45216.0,33.8,33.83,33.8,33.82,45216.0
2025-06-09 13:05:00,33.82,33.86,33.8,33.84,85571.0,33.82,33.86,33.8,33.84,85571.0
2025-06-09 13:10:00,33.84,33.87,33.82,33.86,36716.0,33.84,33.87,33.82,33.86,36716.0
2025-06-09 13:15:00,33.86,33.9,33.85,33.88,72774.0,33.86,33.9,33.85,33.88,72774.0
2025-06-09 13:20:00,33.88,33.9,33.85,33.9,68761.0,33.88,33.9,33.85,33.9,68761.0
2025-06-09 13:25:00,33.9,33.92,33.9,33.91,66301.0,33.9,33.92,33.9,33.91,66301.0
2025-06-09 13:30:00,33.91,33.94,33.91,33.94,44608.0,33.91,33.94,33.91,33.94,44608.0
2025-06-09 13:35:00,33.94,33.96,33.93,33.95,41282.0,33.94,33.96,33.93,33.95,41282.0
2025-06-09 13:40:00,33.94,33.95,33.91,33.95,49387.0,33.94,33.95,33.91,33.95,49387.0
2025-06-09 13:45:00,33.95,33.97,33.94,33.97,33627.0,33.95,33.97,33.94,33.97,33627.0
2025-06-09 13:50:00,33.97,34.04,33.95,34.04,120528.0,33.97,34.04,33.95,34.04,120528.0
2025-06-09 13:55:00,34.04,34.04,34.0,34.02,56303.0,34.04,34.04,34.0,34.02,56303.0
2025-06-09 14:00:00,34.01,34.05,33.96,33.98,71508.0,34.01,34.05,33.96,33.98,71508.0
2025-06-09 14:05:00,33.98,33.99,33.95,33.98,50428.0,33.98,33.99,33.95,33.98,50428.0
2025-06-09 14:10:00,33.98,33.99,33.95,33.95,25920.0,33.98,33.99,33.95,33.95,25920.0
2025-06-09 14:15:00,33.95,34.0,33.95,34.0,33406.0,33.95,34.0,33.95,34.0,33406.0
2025-06-09 14:20:00,34.0,34.03,33.99,34.01,53016.0,34.0,34.03,33.99,34.01,53016.0
2025-06-09 14:25:00,34.0,34.01,33.95,33.96,39219.0,34.0,34.01,33.95,33.96,39219.0
2025-06-09 14:30:00,33.97,33.99,33.96,33.98,31661.0,33.97,33.99,33.96,33.98,31661.0
2025-06-09 14:35:00,33.98,33.99,33.95,33.96,28342.0,33.98,33.99,33.95,33.96,28342.0
2025-06-09 14:40:00,33.95,33.99,33.95,33.98,42314.0,33.95,33.99,33.95,33.98,42314.0
2025-06-09 14:45:00,33.98,34.01,33.97,34.0,62410.0,33.98,34.01,33.97,34.0,62410.0
2025-06-09 14:50:00,34.0,34.01,33.97,33.99,50798.0,34.0,34.01,33.97,33.99,50798.0
2025-06-09 14:55:00,33.98,34.04,33.98,34.02,68159.0,33.98,34.04,33.98,34.02,68159.0
2025-06-09 15:00:00,34.02,34.04,34.0,34.01,50611.0,34.02,34.04,34.0,34.01,50611.0
2025-06-09 15:05:00,34.01,34.04,34.0,34.04,43461.0,34.01,34.04,34.0,34.04,43461.0
2025-06-09 15:10:00,34.04,34.05,34.03,34.05,40772.0,34.04,34.05,34.03,34.05,40772.0
2025-06-09 15:15:00,34.05,34.06,34.0,34.01,220726.0,34.05,34.06,34.0,34.01,220726.0
2025-06-09 15:20:00,34.01,34.02,34.0,34.0,52670.0,34.01,34.02,34.0,34.0,52670.0
2025-06-09 15:25:00,34.0,34.01,33.98,33.99,66099.0,34.0,34.01,33.98,33.99,66099.0
2025-06-09 15:30:00,33.99,34.0,33.96,33.98,59987.0,33.99,34.0,33.96,33.98,59987.0
2025-06-09 15:35:00,33.97,33.99,33.96,33.98,40498.0,33.97,33.99,33.96,33.98,40498.0
2025-06-09 15:40:00,33.98,34.0,33.96,33.97,117817.0,33.98,34.0,33.96,33.97,117817.0
2025-06-09 15:45:00,33.98,34.0,33.96,33.98,126510.0,33.98,34.0,33.96,33.98,126510.0
2025-06-09 15:50:00,33.97,34.0,33.93,33.94,209393.0,33.97,34.0,33.93,33.94,209393.0
2025-06-09 15:55:00,33.94,33.95,33.91,33.94,298719.0,33.94,33.95,33.91,33.94,298719.0
2025-06-10 09:30:00,33.96,33.96,33.65,33.67,469224.0,33.96,33.96,33.65,33.67,469224.0
2025-06-10 09:35:00,33.7,33.73,33.61,33.65,114127.0,33.7,33.73,33.61,33.65,114127.0
2025-06-10 09:40:00,33.66,33.69,33.6,33.69,66907.0,33.66,33.69,33.6,33.69,66907.0
2025-06-10 09:45:00,33.68,33.71,33.65,33.66,86329.0,33.68,33.71,33.65,33.66,86329.0
2025-06-10 09:50:00,33.66,33.76,33.64,33.72,87337.0,33.66,33.76,33.64,33.72,87337.0
2025-06-10 09:55:00,33.72,33.76,33.67,33.72,99090.0,33.72,33.76,33.67,33.72,99090.0
2025-06-10 10:00:00,33.72,33.72,33.63,33.68,84828.0,33.72,33.72,33.63,33.68,84828.0
2025-06-10 10:05:00,33.69,33.7,33.58,33.58,92239.0,33.69,33.7,33.58,33.58,92239.0
2025-06-10 10:10:00,33.59,33.64,33.56,33.59,69290.0,33.59,33.64,33.56,33.59,69290.0
2025-06-10 10:15:00,33.58,33.66,33.56,33.59,80364.0,33.58,33.66,33.56,33.59,80364.0
2025-06-10 10:20:00,33.59,33.59,33.53,33.59,69669.0,33.59,33.59,33.53,33.59,69669.0
2025-06-10 10:25:00,33.59,33.63,33.58,33.6,42393.0,33.59,33.63,33.58,33.6,42393.0
2025-06-10 10:30:00,33.59,33.6,33.51,33.52,101084.0,33.59,33.6,33.51,33.52,101084.0
2025-06-10 10:35:00,33.53,33.57,33.52,33.54,73449.0,33.53,33.57,33.52,33.54,73449.0
2025-06-10 10:40:00,33.53,33.59,33.51,33.58,66438.0,33.53,33.59,33.51,33.58,66438.0
2025-06-10 10:45:00,33.57,33.57,33.52,33.55,36573.0,33.57,33.57,33.52,33.55,36573.0
2025-06-10 10:50:00,33.55,33.55,33.48,33.51,73912.0,33.55,33.55,33.48,33.51,73912.0
2025-06-10 10:55:00,33.51,33.52,33.47,33.49,43928.0,33.51,33.52,33.47,33.49,43928.0
2025-06-10 11:00:00,33.48,33.53,33.47,33.51,65092.0,33.48,33.53,33.47,33.51,65092.0
2025-06-10 11:05:00,33.51,33.53,33.49,33.5,33167.0,33.51,33.53,33.49,33.5,33167.0
2025-06-10 11:10:00,33.49,33.55,33.48,33.54,68302.0,33.49,33.55,33.48,33.54,68302.0
2025-06-10 11:15:00,33.54,33.54,33.51,33.53,27728.0,33.54,33.54,33.51,33.53,27728.0
2025-06-10 11:20:00,33.53,33.57,33.52,33.55,63778.0,33.53,33.57,33.52,33.55,63778.0
2025-06-10 11:25:00,33.55,33.59,33.54,33.57,55255.0,33.55,33.59,33.54,33.57,55255.0
2025-06-10 11:30:00,33.58,33.59,33.5,33.5,84823.0,33.58,33.59,33.5,33.5,84823.0
2025-06-10 11:35:00,33.51,33.54,33.5,33.54,31409.0,33.51,33.54,33.5,33.54,31409.0
2025-06-10 11:40:00,33.54,33.59,33.53,33.59,31418.0,33.54,33.59,33.53,33.59,31418.0
2025-06-10 11:45:00,33.59,33.59,33.53,33.54,29793.0,33.59,33.59,33.53,33.54,29793.0
2025-06-10 11:50:00,33.54,33.54,33.5,33.5,85464.0,33.54,33.54,33.5,33.5,85464.0
2025-06-10 11:55:00,33.5,33.52,33.48,33.5,67115.0,33.5,33.52,33.48,33.5,67115.0
2025-06-10 12:00:00,33.5,33.56,33.49,33.55,63906.0,33.5,33.56,33.49,33.55,63906.0
2025-06-10 12:05:00,33.55,33.59,33.54,33.55,52719.0,33.55,33.59,33.54,33.55,52719.0
2025-06-10 12:10:00,33.55,33.58,33.53,33.57,29871.0,33.55,33.58,33.53,33.57,29871.0
2025-06-10 12:15:00,33.58,33.58,33.55,33.58,10260.0,33.58,33.58,33.55,33.58,10260.0
2025-06-10 12:20:00,33.58,33.62,33.57,33.61,37163.0,33.58,33.62,33.57,33.61,37163.0
2025-06-10 12:25:00,33.61,33.63,33.6,33.62,31710.0,33.61,33.63,33.6,33.62,31710.0
2025-06-10 12:30:00,33.62,33.63,33.6,33.63,16226.0,33.62,33.63,33.6,33.63,16226.0
2025-06-10 12:35:00,33.63,33.64,33.62,33.63,19892.0,33.63,33.64,33.62,33.63,19892.0
2025-06-10 12:40:00,33.63,33.65,33.62,33.63,39194.0,33.63,33.65,33.62,33.63,39194.0
2025-06-10 12:45:00,33.63,33.67,33.62,33.67,21511.0,33.63,33.67,33.62,33.67,21511.0
2025-06-10 12:50:00,33.67,33.68,33.65,33.67,14652.0,33.67,33.68,33.65,33.67,14652.0
2025-06-10 12:55:00,33.67,33.69,33.64,33.66,45129.0,33.67,33.69,33.64,33.66,45129.0
2025-06-10 13:00:00,33.67,33.71,33.66,33.7,32960.0,33.67,33.71,33.66,33.7,32960.0
2025-06-10 13:05:00,33.7,33.72,33.69,33.72,34639.0,33.7,33.72,33.69,33.72,34639.0
2025-06-10 13:10:00,33.72,33.74,33.71,33.72,38882.0,33.72,33.74,33.71,33.72,38882.0
2025-06-10 13:15:00,33.72,33.73,33.68,33.68,23881.0,33.72,33.73,33.68,33.68,23881.0
2025-06-10 13:20:00,33.69,33.7,33.67,33.7,42576.0,33.69,33.7,33.67,33.7,42576.0
2025-06-10 13:25:00,33.7,33.7,33.68,33.69,36796.0,33.7,33.7,33.68,33.69,36796.0
2025-06-10 13:30:00,33.68,33.72,33.68,33.71,13497.0,33.68,33.72,33.68,33.71,13497.0
2025-06-10 13:35:00,33.72,33.72,33.7,33.7,18241.0,33.72,33.72,33.7,33.7,18241.0
2025-06-10 13:40:00,33.7,33.72,33.69,33.71,16423.0,33.7,33.72,33.69,33.71,16423.0
2025-06-10 13:45:00,33.72,33.76,33.71,33.75,23878.0,33.72,33.76,33.71,33.75,23878.0
2025-06-10 13:50:00,33.75,33.78,33.75,33.77,34953.0,33.75,33.78,33.75,33.77,34953.0
2025-06-10 13:55:00,33.77,33.78,33.73,33.73,24298.0,33.77,33.78,33.73,33.73,24298.0
2025-06-10 14:00:00,33.73,33.73,33.7,33.7,33946.0,33.73,33.73,33.7,33.7,33946.0
2025-06-10 14:05:00,33.7,33.74,33.69,33.73,54006.0,33.7,33.74,33.69,33.73,54006.0
2025-06-10 14:10:00,33.73,33.77,33.72,33.75,22291.0,33.73,33.77,33.72,33.75,22291.0
2025-06-10 14:15:00,33.75,33.77,33.75,33.77,8786.0,33.75,33.77,33.75,33.77,8786.0
2025-06-10 14:20:00,33.76,33.78,33.74,33.77,30763.0,33.76,33.78,33.74,33.77,30763.0
2025-06-10 14:25:00,33.77,33.78,33.75,33.77,31263.0,33.77,33.78,33.75,33.77,31263.0
2025-06-10 14:30:00,33.77,33.79,33.76,33.77,26852.0,33.77,33.79,33.76,33.77,26852.0
2025-06-10 14:35:00,33.77,33.79,33.76,33.78,13108.0,33.77,33.79,33.76,33.78,13108.0
2025-06-10 14:40:00,33.79,33.79,33.76,33.78,26058.0,33.79,33.79,33.76,33.78,26058.0
2025-06-10 14:45:00,33.77,33.78,33.75,33.77,20222.0,33.77,33.78,33.75,33.77,20222.0
2025-06-10 14:50:00,33.77,33.79,33.77,33.79,15792.0,33.77,33.79,33.77,33.79,15792.0
2025-06-10 14:55:00,33.78,33.83,33.78,33.83,58682.0,33.78,33.83,33.78,33.83,58682.0
2025-06-10 15:00:00,33.83,33.89,33.82,33.87,107014.0,33.83,33.89,33.82,33.87,107014.0
2025-06-10 15:05:00,33.87,33.89,33.84,33.87,67067.0,33.87,33.89,33.84,33.87,67067.0
2025-06-10 15:10:00,33.88,33.89,33.85,33.86,31980.0,33.88,33.89,33.85,33.86,31980.0
2025-06-10 15:15:00,33.87,33.87,33.81,33.83,54720.0,33.87,33.87,33.81,33.83,54720.0
2025-06-10 15:20:00,33.83,33.87,33.8,33.85,145069.0,33.83,33.87,33.8,33.85,145069.0
2025-06-10 15:25:00,33.84,33.9,33.83,33.88,74066.0,33.84,33.9,33.83,33.88,74066.0
2025-06-10 15:30:00,33.88,33.89,33.82,33.83,104582.0,33.88,33.89,33.82,33.83,104582.0
2025-06-10 15:35:00,33.83,33.83,33.8,33.83,40565.0,33.83,33.83,33.8,33.83,40565.0
2025-06-10 15:40:00,33.83,33.84,33.8,33.81,36363.0,33.83,33.84,33.8,33.81,36363.0
2025-06-10 15:45:00,33.82,33.83,33.79,33.79,77830.0,33.82,33.83,33.79,33.79,77830.0
2025-06-10 15:50:00,33.8,33.81,33.77,33.79,112403.0,33.8,33.81,33.77,33.79,112403.0
2025-06-10 15:55:00,33.78,33.83,33.76,33.8,299045.0,33.78,33.83,33.76,33.8,299045.0
2025-06-11 09:30:00,34.23,34.31,34.18,34.25,436741.0,34.23,34.31,34.18,34.25,436741.0
2025-06-11 09:35:00,34.26,34.3,34.05,34.05,157026.0,34.26,34.3,34.05,34.05,157026.0
2025-06-11 09:40:00,34.05,34.08,33.99,33.99,213947.0,34.05,34.08,33.99,33.99,213947.0
2025-06-11 09:45:00,33.99,34.0,33.89,33.94,171944.0,33.99,34.0,33.89,33.94,171944.0
2025-06-11 09:50:00,33.94,33.96,33.83,33.87,88728.0,33.94,33.96,33.83,33.87,88728.0
2025-06-11 09:55:00,33.87,33.95,33.85,33.93,68851.0,33.87,33.95,33.85,33.93,68851.0
2025-06-11 10:00:00,33.92,33.99,33.92,33.95,53808.0,33.92,33.99,33.92,33.95,53808.0
2025-06-11 10:05:00,33.96,33.98,33.92,33.95,42819.0,33.96,33.98,33.92,33.95,42819.0
2025-06-11 10:10:00,33.94,34.0,33.92,34.0,54133.0,33.94,34.0,33.92,34.0,54133.0
2025-06-11 10:15:00,33.99,34.05,33.98,34.01,65081.0,33.99,34.05,33.98,34.01,65081.0
2025-06-11 10:20:00,34.0,34.0,33.94,34.0,42659.0,34.0,34.0,33.94,34.0,42659.0
2025-06-11 10:25:00,34.0,34.01,33.95,33.97,54980.0,34.0,34.01,33.95,33.97,54980.0
2025-06-11 10:30:00,33.98,34.0,33.92,33.98,39562.0,33.98,34.0,33.92,33.98,39562.0
2025-06-11 10:35:00,34.0,34.0,33.96,34.0,36002.0,34.0,34.0,33.96,34.0,36002.0
2025-06-11 10:40:00,33.99,34.02,33.97,34.01,25650.0,33.99,34.02,33.97,34.01,25650.0
2025-06-11 10:45:00,34.01,34.02,33.97,33.98,42328.0,34.01,34.02,33.97,33.98,42328.0
2025-06-11 10:50:00,33.98,34.0,33.95,33.99,27553.0,33.98,34.0,33.95,33.99,27553.0
2025-06-11 10:55:00,34.0,34.0,33.96,33.98,31630.0,34.0,34.0,33.96,33.98,31630.0
2025-06-11 11:00:00,33.97,33.98,33.93,33.94,36019.0,33.97,33.98,33.93,33.94,36019.0
2025-06-11 11:05:00,33.94,33.96,33.88,33.88,76744.0,33.94,33.96,33.88,33.88,76744.0
2025-06-11 11:10:00,33.87,33.88,33.84,33.86,57825.0,33.87,33.88,33.84,33.86,57825.0
2025-06-11 11:15:00,33.86,33.93,33.85,33.91,53738.0,33.86,33.93,33.85,33.91,53738.0
2025-06-11 11:20:00,33.92,33.94,33.9,33.91,42038.0,33.92,33.94,33.9,33.91,42038.0
2025-06-11 11:25:00,33.9,33.91,33.85,33.91,61280.0,33.9,33.91,33.85,33.91,61280.0
2025-06-11 11:30:00,33.91,33.92,33.86,33.91,58076.0,33.91,33.92,33.86,33.91,58076.0
2025-06-11 11:35:00,33.91,33.96,33.91,33.95,68356.0,33.91,33.96,33.91,33.95,68356.0
2025-06-11 11:40:00,33.94,33.97,33.92,33.93,22768.0,33.94,33.97,33.92,33.93,22768.0
2025-06-11 11:45:00,33.93,33.96,33.91,33.94,31505.0,33.93,33.96,33.91,33.94,31505.0
2025-06-11 11:50:00,33.94,33.97,33.94,33.96,40195.0,33.94,33.97,33.94,33.96,40195.0
2025-06-11 11:55:00,33.96,33.96,33.89,33.92,54052.0,33.96,33.96,33.89,33.92,54052.0
2025-06-11 12:00:00,33.93,33.96,33.92,33.95,32002.0,33.93,33.96,33.92,33.95,32002.0
2025-06-11 12:05:00,33.95,33.96,33.92,33.96,21222.0,33.95,33.96,33.92,33.96,21222.0
2025-06-11 12:10:00,33.96,33.96,33.9,33.91,42807.0,33.96,33.96,33.9,33.91,42807.0
2025-06-11 12:15:00,33.92,33.93,33.85,33.87,73227.0,33.92,33.93,33.85,33.87,73227.0
2025-06-11 12:20:00,33.87,33.87,33.81,33.83,96631.0,33.87,33.87,33.81,33.83,96631.0
2025-06-11 12:25:00,33.83,33.87,33.81,33.85,73275.0,33.83,33.87,33.81,33.85,73275.0
2025-06-11 12:30:00,33.86,33.86,33.81,33.81,43504.0,33.86,33.86,33.81,33.81,43504.0
2025-06-11 12:35:00,33.82,33.83,33.75,33.75,61762.0,33.82,33.83,33.75,33.75,61762.0
2025-06-11 12:40:00,33.76,33.82,33.75,33.82,30572.0,33.76,33.82,33.75,33.82,30572.0
2025-06-11 12:45:00,33.82,33.83,33.8,33.81,35699.0,33.82,33.83,33.8,33.81,35699.0
2025-06-11 12:50:00,33.82,33.83,33.78,33.79,18452.0,33.82,33.83,33.78,33.79,18452.0
2025-06-11 12:55:00,33.79,33.82,33.76,33.82,14254.0,33.79,33.82,33.76,33.82,14254.0
2025-06-11 13:00:00,33.82,33.85,33.81,33.84,21451.0,33.82,33.85,33.81,33.84,21451.0
2025-06-11 13:05:00,33.84,33.84,33.82,33.84,4093.0,33.84,33.84,33.82,33.84,4093.0
2025-06-11 13:10:00,33.84,33.87,33.83,33.85,23346.0,33.84,33.87,33.83,33.85,23346.0
2025-06-11 13:15:00,33.86,33.86,33.83,33.83,21654.0,33.86,33.86,33.83,33.83,21654.0
2025-06-11 13:20:00,33.83,33.86,33.83,33.84,15081.0,33.83,33.86,33.83,33.84,15081.0
2025-06-11 13:25:00,33.86,33.86,33.83,33.85,18479.0,33.86,33.86,33.83,33.85,18479.0
2025-06-11 13:30:00,33.85,33.86,33.83,33.84,13167.0,33.85,33.86,33.83,33.84,13167.0
2025-06-11 13:35:00,33.84,33.86,33.83,33.85,22641.0,33.84,33.86,33.83,33.85,22641.0
2025-06-11 13:40:00,33.86,33.87,33.84,33.86,16295.0,33.86,33.87,33.84,33.86,16295.0
2025-06-11 13:45:00,33.86,33.87,33.82,33.83,36024.0,33.86,33.87,33.82,33.83,36024.0
2025-06-11 13:50:00,33.82,33.85,33.82,33.84,27369.0,33.82,33.85,33.82,33.84,27369.0
2025-06-11 13:55:00,33.84,33.86,33.83,33.83,46406.0,33.84,33.86,33.83,33.83,46406.0
2025-06-11 14:00:00,33.83,33.85,33.75,33.78,52643.0,33.83,33.85,33.75,33.78,52643.0
2025-06-11 14:05:00,33.78,33.82,33.77,33.81,20822.0,33.78,33.82,33.77,33.81,20822.0
2025-06-11 14:10:00,33.8,33.8,33.76,33.76,44156.0,33.8,33.8,33.76,33.76,44156.0
2025-06-11 14:15:00,33.76,33.76,33.7,33.73,77296.0,33.76,33.76,33.7,33.73,77296.0
2025-06-11 14:20:00,33.73,33.78,33.73,33.76,29074.0,33.73,33.78,33.73,33.76,29074.0
2025-06-11 14:25:00,33.76,33.77,33.73,33.75,18178.0,33.76,33.77,33.73,33.75,18178.0
2025-06-11 14:30:00,33.74,33.78,33.71,33.77,41359.0,33.74,33.78,33.71,33.77,41359.0
2025-06-11 14:35:00,33.77,33.8,33.76,33.79,18752.0,33.77,33.8,33.76,33.79,18752.0
2025-06-11 14:40:00,33.78,33.8,33.77,33.79,19261.0,33.78,33.8,33.77,33.79,19261.0
2025-06-11 14:45:00,33.8,33.82,33.78,33.81,24733.0,33.8,33.82,33.78,33.81,24733.0
2025-06-11 14:50:00,33.82,33.82,33.8,33.82,37328.0,33.82,33.82,33.8,33.82,37328.0
2025-06-11 14:55:00,33.81,33.81,33.78,33.8,47307.0,33.81,33.81,33.78,33.8,47307.0
2025-06-11 15:00:00,33.8,33.81,33.78,33.8,28950.0,33.8,33.81,33.78,33.8,28950.0
2025-06-11 15:05:00,33.79,33.8,33.77,33.79,47192.0,33.79,33.8,33.77,33.79,47192.0
2025-06-11 15:10:00,33.79,33.79,33.77,33.78,14653.0,33.79,33.79,33.77,33.78,14653.0
2025-06-11 15:15:00,33.78,33.8,33.76,33.76,54038.0,33.78,33.8,33.76,33.76,54038.0
2025-06-11 15:20:00,33.76,33.77,33.75,33.77,38549.0,33.76,33.77,33.75,33.77,38549.0
2025-06-11 15:25:00,33.77,33.77,33.72,33.73,107704.0,33.77,33.77,33.72,33.73,107704.0
2025-06-11 15:30:00,33.73,33.74,33.7,33.73,126964.0,33.73,33.74,33.7,33.73,126964.0
2025-06-11 15:35:00,33.73,33.75,33.72,33.75,41481.0,33.73,33.75,33.72,33.75,41481.0
2025-06-11 15:40:00,33.75,33.76,33.72,33.73,46410.0,33.75,33.76,33.72,33.73,46410.0
2025-06-11 15:45:00,33.73,33.76,33.72,33.73,79162.0,33.73,33.76,33.72,33.73,79162.0
2025-06-11 15:50:00,33.73,33.77,33.72,33.75,161900.0,33.73,33.77,33.72,33.75,161900.0
2025-06-11 15:55:00,33.74,33.76,33.72,33.74,612745.0,33.74,33.76,33.72,33.74,612745.0
2025-06-12 09:30:00,33.58,33.62,33.49,33.52,176426.0,33.58,33.62,33.49,33.52,176426.0
2025-06-12 09:35:00,33.51,33.64,33.49,33.63,84985.0,33.51,33.64,33.49,33.63,84985.0
2025-06-12 09:40:00,33.63,33.71,33.63,33.7,94028.0,33.63,33.71,33.63,33.7,94028.0
2025-06-12 09:45:00,33.69,33.8,33.67,33.68,74247.0,33.69,33.8,33.67,33.68,74247.0
2025-06-12 09:50:00,33.68,33.75,33.67,33.7,45707.0,33.68,33.75,33.67,33.7,45707.0
2025-06-12 09:55:00,33.7,33.72,33.64,33.69,39089.0,33.7,33.72,33.64,33.69,39089.0
2025-06-12 10:00:00,33.69,33.71,33.61,33.66,43965.0,33.69,33.71,33.61,33.66,43965.0
2025-06-12 10:05:00,33.66,33.68,33.63,33.66,49156.0,33.66,33.68,33.63,33.66,49156.0
2025-06-12 10:10:00,33.66,33.7,33.64,33.67,33218.0,33.66,33.7,33.64,33.67,33218.0
2025-06-12 10:15:00,33.67,33.69,33.65,33.69,29213.0,33.67,33.69,33.65,33.69,29213.0
2025-06-12 10:20:00,33.69,33.73,33.67,33.72,23031.0,33.69,33.73,33.67,33.72,23031.0
2025-06-12 10:25:00,33.72,33.75,33.7,33.75,23376.0,33.72,33.75,33.7,33.75,23376.0
2025-06-12 10:30:00,33.74,33.76,33.72,33.73,38347.0,33.74,33.76,33.72,33.73,38347.0
2025-06-12 10:35:00,33.73,33.73,33.7,33.73,19356.0,33.73,33.73,33.7,33.73,19356.0
2025-06-12 10:40:00,33.73,33.77,33.72,33.74,92376.0,33.73,33.77,33.72,33.74,92376.0
2025-06-12 10:45:00,33.74,33.75,33.69,33.74,38976.0,33.74,33.75,33.69,33.74,38976.0
2025-06-12 10:50:00,33.74,33.74,33.7,33.73,36551.0,33.74,33.74,33.7,33.73,36551.0
2025-06-12 10:55:00,33.73,33.74,33.7,33.72,24457.0,33.73,33.74,33.7,33.72,24457.0
2025-06-12 11:00:00,33.72,33.73,33.67,33.69,42761.0,33.72,33.73,33.67,33.69,42761.0
2025-06-12 11:05:00,33.68,33.69,33.66,33.66,37425.0,33.68,33.69,33.66,33.66,37425.0
2025-06-12 11:10:00,33.66,33.68,33.64,33.67,36953.0,33.66,33.68,33.64,33.67,36953.0
2025-06-12 11:15:00,33.68,33.68,33.65,33.66,34767.0,33.68,33.68,33.65,33.66,34767.0
2025-06-12 11:20:00,33.65,33.65,33.59,33.61,42779.0,33.65,33.65,33.59,33.61,42779.0
2025-06-12 11:25:00,33.61,33.64,33.6,33.63,35963.0,33.61,33.64,33.6,33.63,35963.0
2025-06-12 11:30:00,33.63,33.63,33.58,33.61,55533.0,33.63,33.63,33.58,33.61,55533.0
2025-06-12 11:35:00,33.62,33.63,33.58,33.59,34756.0,33.62,33.63,33.58,33.59,34756.0
2025-06-12 11:40:00,33.59,33.61,33.58,33.59,54986.0,33.59,33.61,33.58,33.59,54986.0
2025-06-12 11:45:00,33.59,33.61,33.56,33.59,65715.0,33.59,33.61,33.56,33.59,65715.0
2025-06-12 11:50:00,33.59,33.64,33.57,33.64,95489.0,33.59,33.64,33.57,33.64,95489.0
2025-06-12 11:55:00,33.64,33.64,33.57,33.58,62919.0,33.64,33.64,33.57,33.58,62919.0
2025-06-12 12:00:00,33.59,33.6,33.55,33.55,49580.0,33.59,33.6,33.55,33.55,49580.0
2025-06-12 12:05:00,33.55,33.6,33.55,33.59,41686.0,33.55,33.6,33.55,33.59,41686.0
2025-06-12 12:10:00,33.59,33.64,33.59,33.62,46724.0,33.59,33.64,33.59,33.62,46724.0
2025-06-12 12:15:00,33.63,33.63,33.6,33.6,51036.0,33.63,33.63,33.6,33.6,51036.0
2025-06-12 12:20:00,33.6,33.61,33.59,33.59,28004.0,33.6,33.61,33.59,33.59,28004.0
2025-06-12 12:25:00,33.59,33.62,33.59,33.62,16123.0,33.59,33.62,33.59,33.62,16123.0
2025-06-12 12:30:00,33.61,33.63,33.56,33.63,37739.0,33.61,33.63,33.56,33.63,37739.0
2025-06-12 12:35:00,33.62,33.63,33.61,33.62,12167.0,33.62,33.63,33.61,33.62,12167.0
2025-06-12 12:40:00,33.62,33.64,33.62,33.63,11264.0,33.62,33.64,33.62,33.63,11264.0
2025-06-12 12:45:00,33.63,33.64,33.61,33.63,13348.0,33.63,33.64,33.61,33.63,13348.0
2025-06-12 12:50:00,33.63,33.63,33.61,33.62,7185.0,33.63,33.63,33.61,33.62,7185.0
2025-06-12 12:55:00,33.61,33.66,33.59,33.65,53959.0,33.61,33.66,33.59,33.65,53959.0
2025-06-12 13:00:00,33.65,33.68,33.64,33.66,16000.0,33.65,33.68,33.64,33.66,16000.0
2025-06-12 13:05:00,33.66,33.67,33.6,33.63,146363.0,33.66,33.67,33.6,33.63,146363.0
2025-06-12 13:10:00,33.63,33.67,33.62,33.66,54403.0,33.63,33.67,33.62,33.66,54403.0
2025-06-12 13:15:00,33.65,33.67,33.63,33.66,12995.0,33.65,33.67,33.63,33.66,12995.0
2025-06-12 13:20:00,33.66,33.68,33.66,33.66,15292.0,33.66,33.68,33.66,33.66,15292.0
2025-06-12 13:25:00,33.66,33.68,33.65,33.68,21921.0,33.66,33.68,33.65,33.68,21921.0
2025-06-12 13:30:00,33.67,33.7,33.67,33.69,36904.0,33.67,33.7,33.67,33.69,36904.0
2025-06-12 13:35:00,33.69,33.7,33.66,33.66,26330.0,33.69,33.7,33.66,33.66,26330.0
2025-06-12 13:40:00,33.67,33.7,33.67,33.7,20945.0,33.67,33.7,33.67,33.7,20945.0
2025-06-12 13:45:00,33.7,33.72,33.68,33.7,41491.0,33.7,33.72,33.68,33.7,41491.0
2025-06-12 13:50:00,33.7,33.71,33.69,33.7,21751.0,33.7,33.71,33.69,33.7,21751.0
2025-06-12 13:55:00,33.7,33.71,33.67,33.69,25501.0,33.7,33.71,33.67,33.69,25501.0
2025-06-12 14:00:00,33.68,33.69,33.67,33.69,7255.0,33.68,33.69,33.67,33.69,7255.0
2025-06-12 14:05:00,33.69,33.7,33.66,33.67,52217.0,33.69,33.7,33.66,33.67,52217.0
2025-06-12 14:10:00,33.68,33.68,33.66,33.66,11510.0,33.68,33.68,33.66,33.66,11510.0
2025-06-12 14:15:00,33.66,33.67,33.65,33.66,12251.0,33.66,33.67,33.65,33.66,12251.0
2025-06-12 14:20:00,33.65,33.67,33.65,33.66,13332.0,33.65,33.67,33.65,33.66,13332.0
2025-06-12 14:25:00,33.66,33.66,33.64,33.65,9723.0,33.66,33.66,33.64,33.65,9723.0
2025-06-12 14:30:00,33.65,33.66,33.63,33.65,9567.0,33.65,33.66,33.63,33.65,9567.0
2025-06-12 14:35:00,33.65,33.67,33.65,33.66,15478.0,33.65,33.67,33.65,33.66,15478.0
2025-06-12 14:40:00,33.66,33.67,33.66,33.66,9194.0,33.66,33.67,33.66,33.66,9194.0
2025-06-12 14:45:00,33.66,33.68,33.66,33.68,11768.0,33.66,33.68,33.66,33.68,11768.0
2025-06-12 14:50:00,33.68,33.68,33.67,33.68,5018.0,33.68,33.68,33.67,33.68,5018.0
2025-06-12 14:55:00,33.68,33.72,33.67,33.72,49816.0,33.68,33.72,33.67,33.72,49816.0
2025-06-12 15:00:00,33.71,33.72,33.71,33.71,8025.0,33.71,33.72,33.71,33.71,8025.0
2025-06-12 15:05:00,33.7,33.72,33.7,33.72,20442.0,33.7,33.72,33.7,33.72,20442.0
2025-06-12 15:10:00,33.72,33.72,33.71,33.72,14245.0,33.72,33.72,33.71,33.72,14245.0
2025-06-12 15:15:00,33.72,33.72,33.7,33.72,27026.0,33.72,33.72,33.7,33.72,27026.0
2025-06-12 15:20:00,33.72,33.72,33.7,33.7,11672.0,33.72,33.72,33.7,33.7,11672.0
2025-06-12 15:25:00,33.7,33.71,33.67,33.68,27274.0,33.7,33.71,33.67,33.68,27274.0
2025-06-12 15:30:00,33.68,33.68,33.64,33.66,59839.0,33.68,33.68,33.64,33.66,59839.0
2025-06-12 15:35:00,33.65,33.68,33.65,33.68,21205.0,33.65,33.68,33.65,33.68,21205.0
2025-06-12 15:40:00,33.68,33.71,33.63,33.64,130299.0,33.68,33.71,33.63,33.64,130299.0
2025-06-12 15:45:00,33.63,33.66,33.62,33.64,115552.0,33.63,33.66,33.62,33.64,115552.0
2025-06-12 15:50:00,33.64,33.69,33.63,33.66,197265.0,33.64,33.69,33.63,33.66,197265.0
2025-06-12 15:55:00,33.66,33.66,33.6,33.61,651986.0,33.66,33.66,33.6,33.61,651986.0
2025-06-13 09:30:00,32.99,33.14,32.82,33.06,389110.0,32.99,33.14,32.82,33.06,389110.0
2025-06-13 09:35:00,33.07,33.18,33.07,33.08,92344.0,33.07,33.18,33.07,33.08,92344.0
2025-06-13 09:40:00,33.08,33.11,33.01,33.02,91024.0,33.08,33.11,33.01,33.02,91024.0
2025-06-13 09:45:00,33.04,33.07,33.02,33.05,64552.0,33.04,33.07,33.02,33.05,64552.0
2025-06-13 09:50:00,33.05,33.11,33.01,33.04,65939.0,33.05,33.11,33.01,33.04,65939.0
2025-06-13 09:55:00,33.04,33.08,33.01,33.02,70064.0,33.04,33.08,33.01,33.02,70064.0
2025-06-13 10:00:00,33.03,33.1,33.02,33.05,66780.0,33.03,33.1,33.02,33.05,66780.0
2025-06-13 10:05:00,33.05,33.12,33.05,33.08,47496.0,33.05,33.12,33.05,33.08,47496.0
2025-06-13 10:10:00,33.08,33.09,33.0,33.01,85131.0,33.08,33.09,33.0,33.01,85131.0
2025-06-13 10:15:00,33.01,33.04,32.97,32.98,95105.0,33.01,33.04,32.97,32.98,95105.0
2025-06-13 10:20:00,32.99,33.0,32.93,32.95,88396.0,32.99,33.0,32.93,32.95,88396.0
2025-06-13 10:25:00,32.96,32.96,32.88,32.9,94387.0,32.96,32.96,32.88,32.9,94387.0
2025-06-13 10:30:00,32.9,32.94,32.85,32.87,138698.0,32.9,32.94,32.85,32.87,138698.0
2025-06-13 10:35:00,32.87,32.92,32.86,32.9,49355.0,32.87,32.92,32.86,32.9,49355.0
2025-06-13 10:40:00,32.91,32.93,32.87,32.89,133816.0,32.91,32.93,32.87,32.89,133816.0
2025-06-13 10:45:00,32.89,32.9,32.84,32.86,54410.0,32.89,32.9,32.84,32.86,54410.0
2025-06-13 10:50:00,32.86,32.91,32.85,32.89,63263.0,32.86,32.91,32.85,32.89,63263.0
2025-06-13 10:55:00,32.89,32.91,32.87,32.89,45851.0,32.89,32.91,32.87,32.89,45851.0
2025-06-13 11:00:00,32.89,32.89,32.8,32.8,109908.0,32.89,32.89,32.8,32.8,109908.0
2025-06-13 11:05:00,32.8,32.87,32.8,32.84,71869.0,32.8,32.87,32.8,32.84,71869.0
2025-06-13 11:10:00,32.84,32.89,32.84,32.89,74612.0,32.84,32.89,32.84,32.89,74612.0
2025-06-13 11:15:00,32.89,32.92,32.88,32.9,30775.0,32.89,32.92,32.88,32.9,30775.0
2025-06-13 11:20:00,32.9,32.95,32.9,32.92,31682.0,32.9,32.95,32.9,32.92,31682.0
2025-06-13 11:25:00,32.91,32.93,32.89,32.93,54452.0,32.91,32.93,32.89,32.93,54452.0
2025-06-13 11:30:00,32.94,32.99,32.92,32.95,87837.0,32.94,32.99,32.92,32.95,87837.0
2025-06-13 11:35:00,32.96,32.97,32.94,32.96,43799.0,32.96,32.97,32.94,32.96,43799.0
2025-06-13 11:40:00,32.96,32.98,32.95,32.97,26242.0,32.96,32.98,32.95,32.97,26242.0
2025-06-13 11:45:00,32.97,32.97,32.94,32.94,25798.0,32.97,32.97,32.94,32.94,25798.0
2025-06-13 11:50:00,32.95,32.98,32.94,32.97,31575.0,32.95,32.98,32.94,32.97,31575.0
2025-06-13 11:55:00,32.97,32.97,32.92,32.94,42459.0,32.97,32.97,32.92,32.94,42459.0
2025-06-13 12:00:00,32.94,32.95,32.91,32.93,40064.0,32.94,32.95,32.91,32.93,40064.0
2025-06-13 12:05:00,32.93,32.95,32.92,32.94,24096.0,32.93,32.95,32.92,32.94,24096.0
2025-06-13 12:10:00,32.94,32.98,32.93,32.95,33337.0,32.94,32.98,32.93,32.95,33337.0
2025-06-13 12:15:00,32.95,32.96,32.94,32.95,15063.0,32.95,32.96,32.94,32.95,15063.0
2025-06-13 12:20:00,32.94,32.95,32.93,32.94,27371.0,32.94,32.95,32.93,32.94,27371.0
2025-06-13 12:25:00,32.94,32.95,32.92,32.92,37428.0,32.94,32.95,32.92,32.92,37428.0
2025-06-13 12:30:00,32.93,32.97,32.93,32.95,42826.0,32.93,32.97,32.93,32.95,42826.0
2025-06-13 12:35:00,32.95,32.95,32.91,32.92,43760.0,32.95,32.95,32.91,32.92,43760.0
2025-06-13 12:40:00,32.92,32.93,32.89,32.89,33894.0,32.92,32.93,32.89,32.89,33894.0
2025-06-13 12:45:00,32.89,32.9,32.85,32.86,41526.0,32.89,32.9,32.85,32.86,41526.0
2025-06-13 12:50:00,32.86,32.91,32.85,32.91,26420.0,32.86,32.91,32.85,32.91,26420.0
2025-06-13 12:55:00,32.91,32.93,32.89,32.91,26715.0,32.91,32.93,32.89,32.91,26715.0
2025-06-13 13:00:00,32.91,32.93,32.9,32.9,42256.0,32.91,32.93,32.9,32.9,42256.0
2025-06-13 13:05:00,32.9,32.92,32.89,32.9,15074.0,32.9,32.92,32.89,32.9,15074.0
2025-06-13 13:10:00,32.9,32.9,32.87,32.9,19769.0,32.9,32.9,32.87,32.9,19769.0
2025-06-13 13:15:00,32.9,32.9,32.86,32.88,18514.0,32.9,32.9,32.86,32.88,18514.0
2025-06-13 13:20:00,32.88,32.9,32.86,32.88,66804.0,32.88,32.9,32.86,32.88,66804.0
2025-06-13 13:25:00,32.88,32.88,32.82,32.83,23057.0,32.88,32.88,32.82,32.83,23057.0
2025-06-13 13:30:00,32.83,32.85,32.82,32.83,12453.0,32.83,32.85,32.82,32.83,12453.0
2025-06-13 13:35:00,32.82,32.84,32.81,32.83,25380.0,32.82,32.84,32.81,32.83,25380.0
2025-06-13 13:40:00,32.82,32.89,32.82,32.89,74430.0,32.82,32.89,32.82,32.89,74430.0
2025-06-13 13:45:00,32.89,32.89,32.86,32.87,79302.0,32.89,32.89,32.86,32.87,79302.0
2025-06-13 13:50:00,32.87,32.9,32.87,32.9,17949.0,32.87,32.9,32.87,32.9,17949.0
2025-06-13 13:55:00,32.9,32.9,32.87,32.89,67440.0,32.9,32.9,32.87,32.89,67440.0
2025-06-13 14:00:00,32.89,32.9,32.83,32.84,41693.0,32.89,32.9,32.83,32.84,41693.0
2025-06-13 14:05:00,32.85,32.87,32.81,32.83,20909.0,32.85,32.87,32.81,32.83,20909.0
2025-06-13 14:10:00,32.83,32.83,32.81,32.82,19276.0,32.83,32.83,32.81,32.82,19276.0
2025-06-13 14:15:00,32.81,32.82,32.78,32.8,53556.0,32.81,32.82,32.78,32.8,53556.0
2025-06-13 14:20:00,32.8,32.83,32.8,32.83,31154.0,32.8,32.83,32.8,32.83,31154.0
2025-06-13 14:25:00,32.83,32.83,32.77,32.78,36324.0,32.83,32.83,32.77,32.78,36324.0
2025-06-13 14:30:00,32.79,32.79,32.73,32.76,48993.0,32.79,32.79,32.73,32.76,48993.0
2025-06-13 14:35:00,32.76,32.77,32.73,32.76,84028.0,32.76,32.77,32.73,32.76,84028.0
2025-06-13 14:40:00,32.76,32.76,32.71,32.73,30551.0,32.76,32.76,32.71,32.73,30551.0
2025-06-13 14:45:00,32.73,32.75,32.68,32.69,67673.0,32.73,32.75,32.68,32.69,67673.0
2025-06-13 14:50:00,32.69,32.73,32.69,32.72,74628.0,32.69,32.73,32.69,32.72,74628.0
2025-06-13 14:55:00,32.71,32.73,32.67,32.72,57052.0,32.71,32.73,32.67,32.72,57052.0
2025-06-13 15:00:00,32.72,32.73,32.69,32.69,60344.0,32.72,32.73,32.69,32.69,60344.0
2025-06-13 15:05:00,32.68,32.72,32.68,32.72,18942.0,32.68,32.72,32.68,32.72,18942.0
2025-06-13 15:10:00,32.72,32.76,32.71,32.75,56822.0,32.72,32.76,32.71,32.75,56822.0
2025-06-13 15:15:00,32.75,32.75,32.73,32.73,29202.0,32.75,32.75,32.73,32.73,29202.0
2025-06-13 15:20:00,32.73,32.74,32.72,32.72,47901.0,32.73,32.74,32.72,32.72,47901.0
2025-06-13 15:25:00,32.72,32.72,32.68,32.69,40135.0,32.72,32.72,32.68,32.69,40135.0
2025-06-13 15:30:00,32.69,32.7,32.65,32.66,82233.0,32.69,32.7,32.65,32.66,82233.0
2025-06-13 15:35:00,32.66,32.7,32.65,32.68,58973.0,32.66,32.7,32.65,32.68,58973.0
2025-06-13 15:40:00,32.68,32.69,32.63,32.66,81966.0,32.68,32.69,32.63,32.66,81966.0
2025-06-13 15:45:00,32.66,32.67,32.62,32.66,121696.0,32.66,32.67,32.62,32.66,121696.0
2025-06-13 15:50:00,32.66,32.73,32.65,32.73,131847.0,32.66,32.73,32.65,32.73,131847.0
2025-06-13 15:55:00,32.73,32.76,32.72,32.76,459605.0,32.73,32.76,32.72,32.76,459605.0
2025-06-16 09:30:00,33.18,33.55,33.18,33.41,479181.0,33.18,33.55,33.18,33.41,479181.0
2025-06-16 09:35:00,33.41,33.57,33.34,33.37,168940.0,33.41,33.57,33.34,33.37,168940.0
2025-06-16 09:40:00,33.36,33.55,33.36,33.5,135059.0,33.36,33.55,33.36,33.5,135059.0
2025-06-16 09:45:00,33.5,33.63,33.47,33.61,95763.0,33.5,33.63,33.47,33.61,95763.0
2025-06-16 09:50:00,33.61,33.62,33.51,33.55,69350.0,33.61,33.62,33.51,33.55,69350.0
2025-06-16 09:55:00,33.55,33.57,33.52,33.55,74026.0,33.55,33.57,33.52,33.55,74026.0
2025-06-16 10:00:00,33.55,33.58,33.51,33.52,68815.0,33.55,33.58,33.51,33.52,68815.0
2025-06-16 10:05:00,33.51,33.64,33.5,33.54,96376.0,33.51,33.64,33.5,33.54,96376.0
2025-06-16 10:10:00,33.52,33.56,33.5,33.53,57803.0,33.52,33.56,33.5,33.53,57803.0
2025-06-16 10:15:00,33.53,33.65,33.52,33.63,75998.0,33.53,33.65,33.52,33.63,75998.0
2025-06-16 10:20:00,33.63,33.74,33.61,33.72,143209.0,33.63,33.74,33.61,33.72,143209.0
2025-06-16 10:25:00,33.72,33.77,33.71,33.77,173860.0,33.72,33.77,33.71,33.77,173860.0
2025-06-16 10:30:00,33.77,33.79,33.74,33.75,96121.0,33.77,33.79,33.74,33.75,96121.0
2025-06-16 10:35:00,33.75,33.78,33.7,33.75,170759.0,33.75,33.78,33.7,33.75,170759.0
2025-06-16 10:40:00,33.74,33.77,33.69,33.76,120089.0,33.74,33.77,33.69,33.76,120089.0
2025-06-16 10:45:00,33.76,33.76,33.7,33.73,85972.0,33.76,33.76,33.7,33.73,85972.0
2025-06-16 10:50:00,33.73,33.75,33.71,33.73,103384.0,33.73,33.75,33.71,33.73,103384.0
2025-06-16 10:55:00,33.73,33.75,33.7,33.73,97819.0,33.73,33.75,33.7,33.73,97819.0
2025-06-16 11:00:00,33.73,33.75,33.7,33.72,130623.0,33.73,33.75,33.7,33.72,130623.0
2025-06-16 11:05:00,33.72,33.72,33.65,33.65,162206.0,33.72,33.72,33.65,33.65,162206.0
2025-06-16 11:10:00,33.66,33.66,33.61,33.61,75806.0,33.66,33.66,33.61,33.61,75806.0
2025-06-16 11:15:00,33.61,33.63,33.56,33.62,85120.0,33.61,33.63,33.56,33.62,85120.0
2025-06-16 11:20:00,33.61,33.63,33.58,33.59,39586.0,33.61,33.63,33.58,33.59,39586.0
2025-06-16 11:25:00,33.59,33.65,33.58,33.65,49002.0,33.59,33.65,33.58,33.65,49002.0
2025-06-16 11:30:00,33.65,33.66,33.62,33.62,40472.0,33.65,33.66,33.62,33.62,40472.0
2025-06-16 11:35:00,33.63,33.65,33.62,33.64,29645.0,33.63,33.65,33.62,33.64,29645.0
2025-06-16 11:40:00,33.64,33.64,33.6,33.62,99059.0,33.64,33.64,33.6,33.62,99059.0
2025-06-16 11:45:00,33.62,33.64,33.59,33.6,39952.0,33.62,33.64,33.59,33.6,39952.0
2025-06-16 11:50:00,33.59,33.6,33.57,33.59,32269.0,33.59,33.6,33.57,33.59,32269.0
2025-06-16 11:55:00,33.58,33.59,33.54,33.57,106713.0,33.58,33.59,33.54,33.57,106713.0
2025-06-16 12:00:00,33.57,33.6,33.54,33.59,40502.0,33.57,33.6,33.54,33.59,40502.0
2025-06-16 12:05:00,33.59,33.6,33.57,33.59,29177.0,33.59,33.6,33.57,33.59,29177.0
2025-06-16 12:10:00,33.59,33.61,33.57,33.6,14927.0,33.59,33.61,33.57,33.6,14927.0
2025-06-16 12:15:00,33.59,33.62,33.58,33.62,24669.0,33.59,33.62,33.58,33.62,24669.0
2025-06-16 12:20:00,33.62,33.64,33.61,33.62,19659.0,33.62,33.64,33.61,33.62,19659.0
2025-06-16 12:25:00,33.62,33.63,33.61,33.62,14035.0,33.62,33.63,33.61,33.62,14035.0
2025-06-16 12:30:00,33.62,33.63,33.6,33.61,16136.0,33.62,33.63,33.6,33.61,16136.0
2025-06-16 12:35:00,33.61,33.62,33.59,33.59,26684.0,33.61,33.62,33.59,33.59,26684.0
2025-06-16 12:40:00,33.59,33.61,33.57,33.58,27652.0,33.59,33.61,33.57,33.58,27652.0
2025-06-16 12:45:00,33.58,33.61,33.56,33.57,21553.0,33.58,33.61,33.56,33.57,21553.0
2025-06-16 12:50:00,33.57,33.6,33.56,33.59,11602.0,33.57,33.6,33.56,33.59,11602.0
2025-06-16 12:55:00,33.59,33.6,33.57,33.59,17340.0,33.59,33.6,33.57,33.59,17340.0
2025-06-16 13:00:00,33.6,33.61,33.59,33.6,38890.0,33.6,33.61,33.59,33.6,38890.0
2025-06-16 13:05:00,33.59,33.6,33.56,33.57,18516.0,33.59,33.6,33.56,33.57,18516.0
2025-06-16 13:10:00,33.58,33.58,33.56,33.56,7789.0,33.58,33.58,33.56,33.56,7789.0
2025-06-16 13:15:00,33.56,33.59,33.55,33.59,38150.0,33.56,33.59,33.55,33.59,38150.0
2025-06-16 13:20:00,33.59,33.61,33.58,33.61,40302.0,33.59,33.61,33.58,33.61,40302.0
2025-06-16 13:25:00,33.6,33.67,33.6,33.66,200288.0,33.6,33.67,33.6,33.66,200288.0
2025-06-16 13:30:00,33.66,33.69,33.65,33.66,50422.0,33.66,33.69,33.65,33.66,50422.0
2025-06-16 13:35:00,33.66,33.67,33.64,33.66,18008.0,33.66,33.67,33.64,33.66,18008.0
2025-06-16 13:40:00,33.66,33.66,33.64,33.65,25157.0,33.66,33.66,33.64,33.65,25157.0
2025-06-16 13:45:00,33.65,33.69,33.64,33.68,81268.0,33.65,33.69,33.64,33.68,81268.0
2025-06-16 13:50:00,33.67,33.68,33.64,33.67,15685.0,33.67,33.68,33.64,33.67,15685.0
2025-06-16 13:55:00,33.66,33.66,33.62,33.62,37837.0,33.66,33.66,33.62,33.62,37837.0
2025-06-16 14:00:00,33.63,33.66,33.6,33.61,57724.0,33.63,33.66,33.6,33.61,57724.0
2025-06-16 14:05:00,33.61,33.62,33.56,33.58,36076.0,33.61,33.62,33.56,33.58,36076.0
2025-06-16 14:10:00,33.58,33.58,33.55,33.58,35150.0,33.58,33.58,33.55,33.58,35150.0
2025-06-16 14:15:00,33.58,33.59,33.57,33.59,15618.0,33.58,33.59,33.57,33.59,15618.0
2025-06-16 14:20:00,33.59,33.59,33.57,33.59,28793.0,33.59,33.59,33.57,33.59,28793.0
2025-06-16 14:25:00,33.59,33.6,33.58,33.59,37883.0,33.59,33.6,33.58,33.59,37883.0
2025-06-16 14:30:00,33.59,33.59,33.57,33.58,31810.0,33.59,33.59,33.57,33.58,31810.0
2025-06-16 14:35:00,33.58,33.59,33.56,33.59,49510.0,33.58,33.59,33.56,33.59,49510.0
2025-06-16 14:40:00,33.59,33.61,33.58,33.61,30734.0,33.59,33.61,33.58,33.61,30734.0
2025-06-16 14:45:00,33.61,33.61,33.58,33.59,32744.0,33.61,33.61,33.58,33.59,32744.0
2025-06-16 14:50:00,33.58,33.6,33.57,33.58,25373.0,33.58,33.6,33.57,33.58,25373.0
2025-06-16 14:55:00,33.58,33.58,33.54,33.55,33493.0,33.58,33.58,33.54,33.55,33493.0
2025-06-16 15:00:00,33.55,33.55,33.52,33.52,37591.0,33.55,33.55,33.52,33.52,37591.0
2025-06-16 15:05:00,33.52,33.53,33.52,33.52,15714.0,33.52,33.53,33.52,33.52,15714.0
2025-06-16 15:10:00,33.52,33.54,33.51,33.53,46651.0,33.52,33.54,33.51,33.53,46651.0
2025-06-16 15:15:00,33.54,33.55,33.5,33.52,405338.0,33.54,33.55,33.5,33.52,405338.0
2025-06-16 15:20:00,33.52,33.64,33.52,33.63,867355.0,33.52,33.64,33.52,33.63,867355.0
2025-06-16 15:25:00,33.64,33.67,33.61,33.64,162543.0,33.64,33.67,33.61,33.64,162543.0
2025-06-16 15:30:00,33.64,33.64,33.58,33.61,59188.0,33.64,33.64,33.58,33.61,59188.0
2025-06-16 15:35:00,33.61,33.62,33.6,33.61,67393.0,33.61,33.62,33.6,33.61,67393.0
2025-06-16 15:40:00,33.61,33.61,33.58,33.59,47446.0,33.61,33.61,33.58,33.59,47446.0
2025-06-16 15:45:00,33.59,33.59,33.57,33.58,89003.0,33.59,33.59,33.57,33.58,89003.0
2025-06-16 15:50:00,33.57,33.57,33.52,33.52,180789.0,33.57,33.57,33.52,33.52,180789.0
2025-06-16 15:55:00,33.52,33.54,33.42,33.49,771550.0,33.52,33.54,33.42,33.49,771550.0
2025-06-17 09:30:00,33.56,33.6,33.39,33.45,315513.0,33.56,33.6,33.39,33.45,315513.0
2025-06-17 09:35:00,33.44,33.45,33.24,33.33,150796.0,33.44,33.45,33.24,33.33,150796.0
2025-06-17 09:40:00,33.33,33.38,33.27,33.28,150011.0,33.33,33.38,33.27,33.28,150011.0
2025-06-17 09:45:00,33.27,33.33,33.25,33.27,70001.0,33.27,33.33,33.25,33.27,70001.0
2025-06-17 09:50:00,33.28,33.54,33.24,33.53,279626.0,33.28,33.54,33.24,33.53,279626.0
2025-06-17 09:55:00,33.52,33.59,33.49,33.56,261016.0,33.52,33.59,33.49,33.56,261016.0
2025-06-17 10:00:00,33.56,33.71,33.55,33.71,394833.0,33.56,33.71,33.55,33.71,394833.0
2025-06-17 10:05:00,33.71,33.87,33.7,33.73,153082.0,33.71,33.87,33.7,33.73,153082.0
2025-06-17 10:10:00,33.73,33.77,33.61,33.77,188943.0,33.73,33.77,33.61,33.77,188943.0
2025-06-17 10:15:00,33.76,33.9,33.74,33.87,205776.0,33.76,33.9,33.74,33.87,205776.0
2025-06-17 10:20:00,33.87,33.88,33.72,33.74,160704.0,33.87,33.88,33.72,33.74,160704.0
2025-06-17 10:25:00,33.74,33.82,33.68,33.68,132545.0,33.74,33.82,33.68,33.68,132545.0
2025-06-17 10:30:00,33.67,33.69,33.55,33.56,111538.0,33.67,33.69,33.55,33.56,111538.0
2025-06-17 10:35:00,33.56,33.61,33.51,33.61,120575.0,33.56,33.61,33.51,33.61,120575.0
2025-06-17 10:40:00,33.61,33.62,33.51,33.52,105223.0,33.61,33.62,33.51,33.52,105223.0
2025-06-17 10:45:00,33.53,33.61,33.51,33.6,38247.0,33.53,33.61,33.51,33.6,38247.0
2025-06-17 10:50:00,33.6,33.61,33.53,33.54,62753.0,33.6,33.61,33.53,33.54,62753.0
2025-06-17 10:55:00,33.54,33.55,33.47,33.47,53705.0,33.54,33.55,33.47,33.47,53705.0
2025-06-17 11:00:00,33.47,33.51,33.46,33.51,39239.0,33.47,33.51,33.46,33.51,39239.0
2025-06-17 11:05:00,33.5,33.53,33.48,33.48,31369.0,33.5,33.53,33.48,33.48,31369.0
2025-06-17 11:10:00,33.48,33.52,33.47,33.51,34327.0,33.48,33.52,33.47,33.51,34327.0
2025-06-17 11:15:00,33.52,33.52,33.48,33.5,37694.0,33.52,33.52,33.48,33.5,37694.0
2025-06-17 11:20:00,33.51,33.53,33.46,33.48,51736.0,33.51,33.53,33.46,33.48,51736.0
2025-06-17 11:25:00,33.48,33.48,33.42,33.45,32056.0,33.48,33.48,33.42,33.45,32056.0
2025-06-17 11:30:00,33.45,33.46,33.41,33.43,40690.0,33.45,33.46,33.41,33.43,40690.0
2025-06-17 11:35:00,33.42,33.45,33.38,33.4,40644.0,33.42,33.45,33.38,33.4,40644.0
2025-06-17 11:40:00,33.4,33.41,33.38,33.39,30910.0,33.4,33.41,33.38,33.39,30910.0
2025-06-17 11:45:00,33.39,33.4,33.33,33.34,95937.0,33.39,33.4,33.33,33.34,95937.0
2025-06-17 11:50:00,33.34,33.37,33.34,33.36,35119.0,33.34,33.37,33.34,33.36,35119.0
2025-06-17 11:55:00,33.36,33.37,33.34,33.35,38118.0,33.36,33.37,33.34,33.35,38118.0
2025-06-17 12:00:00,33.35,33.43,33.35,33.41,65073.0,33.35,33.43,33.35,33.41,65073.0
2025-06-17 12:05:00,33.41,33.42,33.37,33.4,46883.0,33.41,33.42,33.37,33.4,46883.0
2025-06-17 12:10:00,33.4,33.44,33.39,33.44,38880.0,33.4,33.44,33.39,33.44,38880.0
2025-06-17 12:15:00,33.43,33.44,33.41,33.42,13670.0,33.43,33.44,33.41,33.42,13670.0
2025-06-17 12:20:00,33.43,33.44,33.39,33.4,20803.0,33.43,33.44,33.39,33.4,20803.0
2025-06-17 12:25:00,33.4,33.41,33.39,33.4,29137.0,33.4,33.41,33.39,33.4,29137.0
2025-06-17 12:30:00,33.4,33.42,33.39,33.41,23637.0,33.4,33.42,33.39,33.41,23637.0
2025-06-17 12:35:00,33.41,33.43,33.4,33.41,23921.0,33.41,33.43,33.4,33.41,23921.0
2025-06-17 12:40:00,33.4,33.41,33.32,33.33,31501.0,33.4,33.41,33.32,33.33,31501.0
2025-06-17 12:45:00,33.32,33.37,33.31,33.32,29942.0,33.32,33.37,33.31,33.32,29942.0
2025-06-17 12:50:00,33.32,33.33,33.3,33.33,30234.0,33.32,33.33,33.3,33.33,30234.0
2025-06-17 12:55:00,33.32,33.33,33.24,33.27,70007.0,33.32,33.33,33.24,33.27,70007.0
2025-06-17 13:00:00,33.26,33.32,33.25,33.3,84042.0,33.26,33.32,33.25,33.3,84042.0
2025-06-17 13:05:00,33.3,33.3,33.25,33.29,70050.0,33.3,33.3,33.25,33.29,70050.0
2025-06-17 13:10:00,33.29,33.29,33.25,33.29,67032.0,33.29,33.29,33.25,33.29,67032.0
2025-06-17 13:15:00,33.28,33.31,33.27,33.29,53821.0,33.28,33.31,33.27,33.29,53821.0
2025-06-17 13:20:00,33.29,33.3,33.27,33.29,77006.0,33.29,33.3,33.27,33.29,77006.0
2025-06-17 13:25:00,33.29,33.3,33.27,33.29,43357.0,33.29,33.3,33.27,33.29,43357.0
2025-06-17 13:30:00,33.28,33.33,33.26,33.32,24980.0,33.28,33.33,33.26,33.32,24980.0
2025-06-17 13:35:00,33.31,33.34,33.3,33.33,17449.0,33.31,33.34,33.3,33.33,17449.0
2025-06-17 13:40:00,33.33,33.36,33.31,33.32,22599.0,33.33,33.36,33.31,33.32,22599.0
2025-06-17 13:45:00,33.31,33.33,33.28,33.33,52266.0,33.31,33.33,33.28,33.33,52266.0
2025-06-17 13:50:00,33.32,33.32,33.26,33.29,26947.0,33.32,33.32,33.26,33.29,26947.0
2025-06-17 13:55:00,33.29,33.31,33.28,33.29,27498.0,33.29,33.31,33.28,33.29,27498.0
2025-06-17 14:00:00,33.29,33.29,33.24,33.25,86938.0,33.29,33.29,33.24,33.25,86938.0
2025-06-17 14:05:00,33.26,33.28,33.25,33.27,22568.0,33.26,33.28,33.25,33.27,22568.0
2025-06-17 14:10:00,33.28,33.32,33.28,33.3,18030.0,33.28,33.32,33.28,33.3,18030.0
2025-06-17 14:15:00,33.3,33.31,33.26,33.27,42976.0,33.3,33.31,33.26,33.27,42976.0
2025-06-17 14:20:00,33.27,33.31,33.27,33.29,16463.0,33.27,33.31,33.27,33.29,16463.0
2025-06-17 14:25:00,33.29,33.3,33.27,33.28,21873.0,33.29,33.3,33.27,33.28,21873.0
2025-06-17 14:30:00,33.29,33.31,33.28,33.3,21213.0,33.29,33.31,33.28,33.3,21213.0
2025-06-17 14:35:00,33.3,33.31,33.26,33.28,42441.0,33.3,33.31,33.26,33.28,42441.0
2025-06-17 14:40:00,33.27,33.28,33.24,33.27,22553.0,33.27,33.28,33.24,33.27,22553.0
2025-06-17 14:45:00,33.27,33.3,33.26,33.27,18262.0,33.27,33.3,33.26,33.27,18262.0
2025-06-17 14:50:00,33.27,33.29,33.26,33.29,26474.0,33.27,33.29,33.26,33.29,26474.0
2025-06-17 14:55:00,33.28,33.31,33.28,33.3,46169.0,33.28,33.31,33.28,33.3,46169.0
2025-06-17 15:00:00,33.3,33.3,33.27,33.28,33161.0,33.3,33.3,33.27,33.28,33161.0
2025-06-17 15:05:00,33.29,33.29,33.26,33.29,15331.0,33.29,33.29,33.26,33.29,15331.0
2025-06-17 15:10:00,33.29,33.3,33.28,33.28,22100.0,33.29,33.3,33.28,33.28,22100.0
2025-06-17 15:15:00,33.28,33.29,33.26,33.27,37909.0,33.28,33.29,33.26,33.27,37909.0
2025-06-17 15:20:00,33.27,33.27,33.24,33.25,67674.0,33.27,33.27,33.24,33.25,67674.0
2025-06-17 15:25:00,33.25,33.25,33.22,33.23,34851.0,33.25,33.25,33.22,33.23,34851.0
2025-06-17 15:30:00,33.24,33.26,33.23,33.25,42387.0,33.24,33.26,33.23,33.25,42387.0
2025-06-17 15:35:00,33.24,33.26,33.22,33.23,72332.0,33.24,33.26,33.22,33.23,72332.0
2025-06-17 15:40:00,33.23,33.23,33.19,33.21,56278.0,33.23,33.23,33.19,33.21,56278.0
2025-06-17 15:45:00,33.2,33.26,33.2,33.23,71739.0,33.2,33.26,33.2,33.23,71739.0
2025-06-17 15:50:00,33.23,33.26,33.19,33.2,125280.0,33.23,33.26,33.19,33.2,125280.0
2025-06-17 15:55:00,33.2,33.23,33.17,33.17,360902.0,33.2,33.23,33.17,33.17,360902.0
2025-06-18 09:30:00,32.84,32.84,32.58,32.59,418677.0,32.84,32.84,32.58,32.59,418677.0
2025-06-18 09:35:00,32.59,32.76,32.58,32.72,155865.0,32.59,32.76,32.58,32.72,155865.0
2025-06-18 09:40:00,32.72,32.78,32.66,32.68,367481.0,32.72,32.78,32.66,32.68,367481.0
2025-06-18 09:45:00,32.68,32.69,32.57,32.63,406696.0,32.68,32.69,32.57,32.63,406696.0
2025-06-18 09:50:00,32.64,32.66,32.49,32.59,338545.0,32.64,32.66,32.49,32.59,338545.0
2025-06-18 09:55:00,32.58,32.64,32.56,32.58,337227.0,32.58,32.64,32.56,32.58,337227.0
2025-06-18 10:00:00,32.58,32.72,32.57,32.7,268523.0,32.58,32.72,32.57,32.7,268523.0
2025-06-18 10:05:00,32.7,32.73,32.67,32.71,104467.0,32.7,32.73,32.67,32.71,104467.0
2025-06-18 10:10:00,32.71,32.72,32.67,32.7,62600.0,32.71,32.72,32.67,32.7,62600.0
2025-06-18 10:15:00,32.7,32.72,32.65,32.7,62118.0,32.7,32.72,32.65,32.7,62118.0
2025-06-18 10:20:00,32.7,32.72,32.67,32.7,61924.0,32.7,32.72,32.67,32.7,61924.0
2025-06-18 10:25:00,32.7,32.71,32.67,32.7,27458.0,32.7,32.71,32.67,32.7,27458.0
2025-06-18 10:30:00,32.71,32.75,32.65,32.66,136609.0,32.71,32.75,32.65,32.66,136609.0
2025-06-18 10:35:00,32.66,32.66,32.6,32.63,67880.0,32.66,32.66,32.6,32.63,67880.0
2025-06-18 10:40:00,32.63,32.66,32.62,32.64,98025.0,32.63,32.66,32.62,32.64,98025.0
2025-06-18 10:45:00,32.64,32.65,32.6,32.61,77438.0,32.64,32.65,32.6,32.61,77438.0
2025-06-18 10:50:00,32.61,32.62,32.57,32.58,62616.0,32.61,32.62,32.57,32.58,62616.0
2025-06-18 10:55:00,32.58,32.6,32.56,32.58,58233.0,32.58,32.6,32.56,32.58,58233.0
2025-06-18 11:00:00,32.58,32.58,32.55,32.57,111110.0,32.58,32.58,32.55,32.57,111110.0
2025-06-18 11:05:00,32.57,32.57,32.55,32.55,86573.0,32.57,32.57,32.55,32.55,86573.0
2025-06-18 11:10:00,32.56,32.57,32.54,32.54,93259.0,32.56,32.57,32.54,32.54,93259.0
2025-06-18 11:15:00,32.54,32.56,32.54,32.55,65769.0,32.54,32.56,32.54,32.55,65769.0
2025-06-18 11:20:00,32.55,32.58,32.53,32.57,78024.0,32.55,32.58,32.53,32.57,78024.0
2025-06-18 11:25:00,32.57,32.58,32.55,32.57,73769.0,32.57,32.58,32.55,32.57,73769.0
2025-06-18 11:30:00,32.56,32.63,32.56,32.58,235646.0,32.56,32.63,32.56,32.58,235646.0
2025-06-18 11:35:00,32.59,32.65,32.56,32.64,124397.0,32.59,32.65,32.56,32.64,124397.0
2025-06-18 11:40:00,32.64,32.69,32.61,32.67,50927.0,32.64,32.69,32.61,32.67,50927.0
2025-06-18 11:45:00,32.67,32.68,32.63,32.64,67928.0,32.67,32.68,32.63,32.64,67928.0
2025-06-18 11:50:00,32.64,32.66,32.63,32.65,38079.0,32.64,32.66,32.63,32.65,38079.0
2025-06-18 11:55:00,32.64,32.65,32.62,32.63,40198.0,32.64,32.65,32.62,32.63,40198.0
2025-06-18 12:00:00,32.62,32.64,32.6,32.64,75880.0,32.62,32.64,32.6,32.64,75880.0
2025-06-18 12:05:00,32.64,32.65,32.6,32.6,32912.0,32.64,32.65,32.6,32.6,32912.0
2025-06-18 12:10:00,32.61,32.61,32.59,32.6,85635.0,32.61,32.61,32.59,32.6,85635.0
2025-06-18 12:15:00,32.61,32.61,32.56,32.57,70833.0,32.61,32.61,32.56,32.57,70833.0
2025-06-18 12:20:00,32.58,32.6,32.57,32.57,31626.0,32.58,32.6,32.57,32.57,31626.0
2025-06-18 12:25:00,32.58,32.58,32.54,32.55,48519.0,32.58,32.58,32.54,32.55,48519.0
2025-06-18 12:30:00,32.55,32.58,32.55,32.57,32339.0,32.55,32.58,32.55,32.57,32339.0
2025-06-18 12:35:00,32.57,32.57,32.56,32.57,13426.0,32.57,32.57,32.56,32.57,13426.0
2025-06-18 12:40:00,32.56,32.57,32.56,32.57,15188.0,32.56,32.57,32.56,32.57,15188.0
2025-06-18 12:45:00,32.56,32.57,32.54,32.54,32357.0,32.56,32.57,32.54,32.54,32357.0
2025-06-18 12:50:00,32.54,32.56,32.52,32.52,66814.0,32.54,32.56,32.52,32.52,66814.0
2025-06-18 12:55:00,32.52,32.53,32.52,32.52,15444.0,32.52,32.53,32.52,32.52,15444.0
2025-06-18 13:00:00,32.52,32.54,32.52,32.54,22413.0,32.52,32.54,32.52,32.54,22413.0
2025-06-18 13:05:00,32.54,32.55,32.53,32.54,47759.0,32.54,32.55,32.53,32.54,47759.0
2025-06-18 13:10:00,32.55,32.55,32.52,32.52,42794.0,32.55,32.55,32.52,32.52,42794.0
2025-06-18 13:15:00,32.53,32.53,32.5,32.5,40101.0,32.53,32.53,32.5,32.5,40101.0
2025-06-18 13:20:00,32.5,32.51,32.43,32.47,213896.0,32.5,32.51,32.43,32.47,213896.0
2025-06-18 13:25:00,32.46,32.47,32.42,32.42,68720.0,32.46,32.47,32.42,32.42,68720.0
2025-06-18 13:30:00,32.42,32.43,32.4,32.41,77972.0,32.42,32.43,32.4,32.41,77972.0
2025-06-18 13:35:00,32.41,32.47,32.39,32.44,82901.0,32.41,32.47,32.39,32.44,82901.0
2025-06-18 13:40:00,32.43,32.45,32.41,32.44,40059.0,32.43,32.45,32.41,32.44,40059.0
2025-06-18 13:45:00,32.43,32.49,32.43,32.48,82256.0,32.43,32.49,32.43,32.48,82256.0
2025-06-18 13:50:00,32.48,32.49,32.46,32.48,31125.0,32.48,32.49,32.46,32.48,31125.0
2025-06-18 13:55:00,32.48,32.49,32.44,32.44,42161.0,32.48,32.49,32.44,32.44,42161.0
2025-06-18 14:00:00,32.43,32.55,32.43,32.43,75729.0,32.43,32.55,32.43,32.43,75729.0
2025-06-18 14:05:00,32.43,32.48,32.41,32.44,89777.0,32.43,32.48,32.41,32.44,89777.0
2025-06-18 14:10:00,32.45,32.46,32.42,32.45,33912.0,32.45,32.46,32.42,32.45,33912.0
2025-06-18 14:15:00,32.45,32.45,32.42,32.44,55311.0,32.45,32.45,32.42,32.44,55311.0
2025-06-18 14:20:00,32.44,32.46,32.42,32.44,52755.0,32.44,32.46,32.42,32.44,52755.0
2025-06-18 14:25:00,32.44,32.45,32.42,32.43,41725.0,32.44,32.45,32.42,32.43,41725.0
2025-06-18 14:30:00,32.44,32.49,32.43,32.48,58934.0,32.44,32.49,32.43,32.48,58934.0
2025-06-18 14:35:00,32.47,32.48,32.42,32.43,61056.0,32.47,32.48,32.42,32.43,61056.0
2025-06-18 14:40:00,32.42,32.49,32.38,32.48,145321.0,32.42,32.49,32.38,32.48,145321.0
2025-06-18 14:45:00,32.48,32.52,32.46,32.48,68218.0,32.48,32.52,32.46,32.48,68218.0
2025-06-18 14:50:00,32.48,32.49,32.42,32.43,43868.0,32.48,32.49,32.42,32.43,43868.0
2025-06-18 14:55:00,32.43,32.44,32.31,32.34,203720.0,32.43,32.44,32.31,32.34,203720.0
2025-06-18 15:00:00,32.34,32.46,32.32,32.45,109765.0,32.34,32.46,32.32,32.45,109765.0
2025-06-18 15:05:00,32.45,32.47,32.4,32.45,121319.0,32.45,32.47,32.4,32.45,121319.0
2025-06-18 15:10:00,32.45,32.5,32.43,32.5,64167.0,32.45,32.5,32.43,32.5,64167.0
2025-06-18 15:15:00,32.5,32.56,32.5,32.52,233562.0,32.5,32.56,32.5,32.52,233562.0
2025-06-18 15:20:00,32.52,32.54,32.5,32.52,69383.0,32.52,32.54,32.5,32.52,69383.0
2025-06-18 15:25:00,32.52,32.54,32.45,32.47,130129.0,32.52,32.54,32.45,32.47,130129.0
2025-06-18 15:30:00,32.47,32.52,32.45,32.52,66993.0,32.47,32.52,32.45,32.52,66993.0
2025-06-18 15:35:00,32.51,32.54,32.5,32.51,80312.0,32.51,32.54,32.5,32.51,80312.0
2025-06-18 15:40:00,32.51,32.52,32.48,32.51,94437.0,32.51,32.52,32.48,32.51,94437.0
2025-06-18 15:45:00,32.51,32.51,32.49,32.5,85503.0,32.51,32.51,32.49,32.5,85503.0
2025-06-18 15:50:00,32.49,32.54,32.48,32.51,229286.0,32.49,32.54,32.48,32.51,229286.0
2025-06-18 15:55:00,32.51,32.51,32.46,32.5,507416.0,32.51,32.51,32.46,32.5,507416.0
2025-06-20 09:30:00,32.08,32.12,31.78,31.91,656833.0,32.08,32.12,31.78,31.91,656833.0
2025-06-20 09:35:00,31.91,32.01,31.87,31.92,181813.0,31.91,32.01,31.87,31.92,181813.0
2025-06-20 09:40:00,31.91,31.99,31.87,31.98,136060.0,31.91,31.99,31.87,31.98,136060.0
2025-06-20 09:45:00,31.98,32.01,31.85,31.88,196837.0,31.98,32.01,31.85,31.88,196837.0
2025-06-20 09:50:00,31.87,31.94,31.85,31.87,154263.0,31.87,31.94,31.85,31.87,154263.0
2025-06-20 09:55:00,31.88,31.89,31.8,31.82,191230.0,31.88,31.89,31.8,31.82,191230.0
2025-06-20 10:00:00,31.83,31.84,31.8,31.82,103177.0,31.83,31.84,31.8,31.82,103177.0
2025-06-20 10:05:00,31.82,31.83,31.75,31.78,281629.0,31.82,31.83,31.75,31.78,281629.0
2025-06-20 10:10:00,31.79,31.79,31.74,31.77,134997.0,31.79,31.79,31.74,31.77,134997.0
2025-06-20 10:15:00,31.77,31.77,31.74,31.77,110945.0,31.77,31.77,31.74,31.77,110945.0
2025-06-20 10:20:00,31.77,31.78,31.7,31.71,113712.0,31.77,31.78,31.7,31.71,113712.0
2025-06-20 10:25:00,31.71,31.77,31.7,31.75,81814.0,31.71,31.77,31.7,31.75,81814.0
2025-06-20 10:30:00,31.75,31.81,31.74,31.79,90980.0,31.75,31.81,31.74,31.79,90980.0
2025-06-20 10:35:00,31.79,31.86,31.78,31.86,92336.0,31.79,31.86,31.78,31.86,92336.0
2025-06-20 10:40:00,31.86,31.87,31.76,31.79,140350.0,31.86,31.87,31.76,31.79,140350.0
2025-06-20 10:45:00,31.78,31.78,31.72,31.73,71480.0,31.78,31.78,31.72,31.73,71480.0
2025-06-20 10:50:00,31.73,31.75,31.69,31.71,145370.0,31.73,31.75,31.69,31.71,145370.0
2025-06-20 10:55:00,31.71,31.77,31.7,31.75,100482.0,31.71,31.77,31.7,31.75,100482.0
2025-06-20 11:00:00,31.75,31.76,31.71,31.72,107816.0,31.75,31.76,31.71,31.72,107816.0
2025-06-20 11:05:00,31.71,31.74,31.68,31.71,90428.0,31.71,31.74,31.68,31.71,90428.0
2025-06-20 11:10:00,31.7,31.74,31.69,31.74,101845.0,31.7,31.74,31.69,31.74,101845.0
2025-06-20 11:15:00,31.74,31.77,31.7,31.71,53685.0,31.74,31.77,31.7,31.71,53685.0
2025-06-20 11:20:00,31.71,31.74,31.69,31.73,67748.0,31.71,31.74,31.69,31.73,67748.0
2025-06-20 11:25:00,31.73,31.73,31.67,31.68,91036.0,31.73,31.73,31.67,31.68,91036.0
2025-06-20 11:30:00,31.68,31.68,31.63,31.67,113131.0,31.68,31.68,31.63,31.67,113131.0
2025-06-20 11:35:00,31.67,31.72,31.66,31.71,66284.0,31.67,31.72,31.66,31.71,66284.0
2025-06-20 11:40:00,31.71,31.72,31.69,31.71,49597.0,31.71,31.72,31.69,31.71,49597.0
2025-06-20 11:45:00,31.71,31.73,31.69,31.73,65535.0,31.71,31.73,31.69,31.73,65535.0
2025-06-20 11:50:00,31.72,31.73,31.68,31.68,48509.0,31.72,31.73,31.68,31.68,48509.0
2025-06-20 11:55:00,31.69,31.7,31.67,31.68,43400.0,31.69,31.7,31.67,31.68,43400.0
2025-06-20 12:00:00,31.68,31.71,31.63,31.64,57393.0,31.68,31.71,31.63,31.64,57393.0
2025-06-20 12:05:00,31.64,31.68,31.63,31.67,97393.0,31.64,31.68,31.63,31.67,97393.0
2025-06-20 12:10:00,31.66,31.68,31.63,31.66,64402.0,31.66,31.68,31.63,31.66,64402.0
2025-06-20 12:15:00,31.66,31.66,31.63,31.66,38174.0,31.66,31.66,31.63,31.66,38174.0
2025-06-20 12:20:00,31.66,31.66,31.64,31.65,32892.0,31.66,31.66,31.64,31.65,32892.0
2025-06-20 12:25:00,31.66,31.68,31.65,31.67,55967.0,31.66,31.68,31.65,31.67,55967.0
2025-06-20 12:30:00,31.67,31.69,31.66,31.69,46563.0,31.67,31.69,31.66,31.69,46563.0
2025-06-20 12:35:00,31.69,31.72,31.68,31.71,67190.0,31.69,31.72,31.68,31.71,67190.0
2025-06-20 12:40:00,31.71,31.74,31.7,31.73,65295.0,31.71,31.74,31.7,31.73,65295.0
2025-06-20 12:45:00,31.73,31.74,31.71,31.72,58628.0,31.73,31.74,31.71,31.72,58628.0
2025-06-20 12:50:00,31.73,31.73,31.7,31.71,51778.0,31.73,31.73,31.7,31.71,51778.0
2025-06-20 12:55:00,31.71,31.71,31.63,31.66,113403.0,31.71,31.71,31.63,31.66,113403.0
2025-06-20 13:00:00,31.65,31.68,31.64,31.67,62188.0,31.65,31.68,31.64,31.67,62188.0
2025-06-20 13:05:00,31.66,31.67,31.63,31.64,49347.0,31.66,31.67,31.63,31.64,49347.0
2025-06-20 13:10:00,31.64,31.66,31.63,31.66,47083.0,31.64,31.66,31.63,31.66,47083.0
2025-06-20 13:15:00,31.66,31.66,31.63,31.65,40315.0,31.66,31.66,31.63,31.65,40315.0
2025-06-20 13:20:00,31.65,31.65,31.63,31.63,16956.0,31.65,31.65,31.63,31.63,16956.0
2025-06-20 13:25:00,31.64,31.64,31.61,31.63,49471.0,31.64,31.64,31.61,31.63,49471.0
2025-06-20 13:30:00,31.62,31.63,31.6,31.62,76620.0,31.62,31.63,31.6,31.62,76620.0
2025-06-20 13:35:00,31.61,31.62,31.57,31.58,133065.0,31.61,31.62,31.57,31.58,133065.0
2025-06-20 13:40:00,31.58,31.61,31.57,31.6,50371.0,31.58,31.61,31.57,31.6,50371.0
2025-06-20 13:45:00,31.6,31.62,31.59,31.61,20404.0,31.6,31.62,31.59,31.61,20404.0
2025-06-20 13:50:00,31.61,31.62,31.58,31.6,33491.0,31.61,31.62,31.58,31.6,33491.0
2025-06-20 13:55:00,31.6,31.63,31.59,31.61,51855.0,31.6,31.63,31.59,31.61,51855.0
2025-06-20 14:00:00,31.61,31.63,31.6,31.61,55768.0,31.61,31.63,31.6,31.61,55768.0
2025-06-20 14:05:00,31.61,31.62,31.6,31.61,56731.0,31.61,31.62,31.6,31.61,56731.0
2025-06-20 14:10:00,31.6,31.61,31.59,31.61,47452.0,31.6,31.61,31.59,31.61,47452.0
2025-06-20 14:15:00,31.61,31.64,31.6,31.64,76461.0,31.61,31.64,31.6,31.64,76461.0
2025-06-20 14:20:00,31.64,31.67,31.63,31.66,67394.0,31.64,31.67,31.63,31.66,67394.0
2025-06-20 14:25:00,31.66,31.67,31.64,31.67,93627.0,31.66,31.67,31.64,31.67,93627.0
2025-06-20 14:30:00,31.67,31.68,31.65,31.66,36852.0,31.67,31.68,31.65,31.66,36852.0
2025-06-20 14:35:00,31.66,31.69,31.65,31.69,42112.0,31.66,31.69,31.65,31.69,42112.0
2025-06-20 14:40:00,31.69,31.71,31.67,31.71,50267.0,31.69,31.71,31.67,31.71,50267.0
2025-06-20 14:45:00,31.71,31.72,31.69,31.71,74724.0,31.71,31.72,31.69,31.71,74724.0
2025-06-20 14:50:00,31.71,31.71,31.66,31.67,59727.0,31.71,31.71,31.66,31.67,59727.0
2025-06-20 14:55:00,31.67,31.67,31.59,31.61,124180.0,31.67,31.67,31.59,31.61,124180.0
2025-06-20 15:00:00,31.6,31.61,31.58,31.59,37194.0,31.6,31.61,31.58,31.59,37194.0
2025-06-20 15:05:00,31.58,31.61,31.58,31.6,51926.0,31.58,31.61,31.58,31.6,51926.0
2025-06-20 15:10:00,31.6,31.61,31.58,31.59,55510.0,31.6,31.61,31.58,31.59,55510.0
2025-06-20 15:15:00,31.58,31.62,31.56,31.62,127111.0,31.58,31.62,31.56,31.62,127111.0
2025-06-20 15:20:00,31.62,31.62,31.59,31.61,62067.0,31.62,31.62,31.59,31.61,62067.0
2025-06-20 15:25:00,31.61,31.61,31.53,31.54,302550.0,31.61,31.61,31.53,31.54,302550.0
2025-06-20 15:30:00,31.54,31.56,31.52,31.54,532257.0,31.54,31.56,31.52,31.54,532257.0
2025-06-20 15:35:00,31.54,31.54,31.42,31.44,554125.0,31.54,31.54,31.42,31.44,554125.0
2025-06-20 15:40:00,31.44,31.51,31.39,31.51,519365.0,31.44,31.51,31.39,31.51,519365.0
2025-06-20 15:45:00,31.51,31.52,31.45,31.46,531860.0,31.51,31.52,31.45,31.46,531860.0
2025-06-20 15:50:00,31.46,31.57,31.42,31.44,718410.0,31.46,31.57,31.42,31.44,718410.0
2025-06-20 15:55:00,31.44,31.49,31.36,31.46,2277035.0,31.44,31.49,31.36,31.46,2277035.0